date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,46.66,46.95,46.66,46.84,958300.0,28.039,28.2132,28.039,28.1471,958300.0
2005-01-03 09:40:00,46.85,46.94,46.78,46.92,414600.0,28.1532,28.2072,28.1111,28.1952,414600.0
2005-01-03 09:50:00,46.94,46.94,46.75,46.77,290400.0,28.2072,28.2072,28.0931,28.1051,290400.0
2005-01-03 10:00:00,46.77,46.84,46.48,46.5,433500.0,28.1051,28.1471,27.9308,27.9428,433500.0
2005-01-03 10:10:00,46.47,46.51,46.39,46.42,407800.0,27.9248,27.9488,27.8767,27.8948,407800.0
2005-01-03 10:20:00,46.42,46.57,46.41,46.49,274900.0,27.8948,27.9849,27.8887,27.9368,274900.0
2005-01-03 10:30:00,46.49,46.5,46.45,46.46,300100.0,27.9368,27.9428,27.9128,27.9188,300100.0
2005-01-03 10:40:00,46.46,46.47,46.42,46.45,253300.0,27.9188,27.9248,27.8948,27.9128,253300.0
2005-01-03 10:50:00,46.45,46.48,46.41,46.43,212700.0,27.9128,27.9308,27.8887,27.9008,212700.0
2005-01-03 11:00:00,46.45,46.45,46.38,46.42,224900.0,27.9128,27.9128,27.8707,27.8948,224900.0
2005-01-03 11:10:00,46.42,46.48,46.42,46.48,195000.0,27.8948,27.9308,27.8948,27.9308,195000.0
2005-01-03 11:20:00,46.49,46.55,46.45,46.49,244700.0,27.9368,27.9729,27.9128,27.9368,244700.0
2005-01-03 11:30:00,46.5,46.61,46.5,46.56,155800.0,27.9428,28.0089,27.9428,27.9789,155800.0
2005-01-03 11:40:00,46.56,46.61,46.56,46.57,205600.0,27.9789,28.0089,27.9789,27.9849,205600.0
2005-01-03 11:50:00,46.58,46.59,46.5,46.54,178300.0,27.9909,27.9969,27.9428,27.9669,178300.0
2005-01-03 12:00:00,46.54,46.55,46.45,46.46,587900.0,27.9669,27.9729,27.9128,27.9188,587900.0
2005-01-03 12:10:00,46.47,46.47,46.33,46.33,233400.0,27.9248,27.9248,27.8407,27.8407,233400.0
2005-01-03 12:20:00,46.33,46.37,46.3,46.32,171000.0,27.8407,27.8647,27.8226,27.8347,171000.0
2005-01-03 12:30:00,46.33,46.35,46.3,46.31,128900.0,27.8407,27.8527,27.8226,27.8287,128900.0
2005-01-03 12:40:00,46.32,46.36,46.28,46.3,186300.0,27.8347,27.8587,27.8106,27.8226,186300.0
2005-01-03 12:50:00,46.29,46.37,46.29,46.35,146300.0,27.8166,27.8647,27.8166,27.8527,146300.0
2005-01-03 13:00:00,46.35,46.36,46.26,46.27,115000.0,27.8527,27.8587,27.7986,27.8046,115000.0
2005-01-03 13:10:00,46.26,46.33,46.26,46.33,133900.0,27.7986,27.8407,27.7986,27.8407,133900.0
2005-01-03 13:20:00,46.33,46.33,46.2,46.21,306400.0,27.8407,27.8407,27.7626,27.7686,306400.0
2005-01-03 13:30:00,46.22,46.25,46.18,46.25,150800.0,27.7746,27.7926,27.7505,27.7926,150800.0
2005-01-03 13:40:00,46.25,46.25,46.21,46.21,113500.0,27.7926,27.7926,27.7686,27.7686,113500.0
2005-01-03 13:50:00,46.21,46.27,46.21,46.24,128200.0,27.7686,27.8046,27.7686,27.7866,128200.0
2005-01-03 14:00:00,46.25,46.28,46.22,46.27,100300.0,27.7926,27.8106,27.7746,27.8046,100300.0
2005-01-03 14:10:00,46.26,46.3,46.25,46.28,112700.0,27.7986,27.8226,27.7926,27.8106,112700.0
2005-01-03 14:20:00,46.29,46.29,46.21,46.21,98800.0,27.8166,27.8166,27.7686,27.7686,98800.0
2005-01-03 14:30:00,46.22,46.33,46.22,46.29,124800.0,27.7746,27.8407,27.7746,27.8166,124800.0
2005-01-03 14:40:00,46.3,46.31,46.25,46.31,100500.0,27.8226,27.8287,27.7926,27.8287,100500.0
2005-01-03 14:50:00,46.32,46.32,46.27,46.28,175800.0,27.8347,27.8347,27.8046,27.8106,175800.0
2005-01-03 15:00:00,46.28,46.31,46.25,46.28,91900.0,27.8106,27.8287,27.7926,27.8106,91900.0
2005-01-03 15:10:00,46.28,46.32,46.22,46.25,174000.0,27.8106,27.8347,27.7746,27.7926,174000.0
2005-01-03 15:20:00,46.24,46.34,46.23,46.32,154000.0,27.7866,27.8467,27.7806,27.8347,154000.0
2005-01-03 15:30:00,46.33,46.35,46.3,46.34,221300.0,27.8407,27.8527,27.8226,27.8467,221300.0
2005-01-03 15:40:00,46.35,46.48,46.34,46.4,284900.0,27.8527,27.9308,27.8467,27.8827,284900.0
2005-01-03 15:50:00,46.4,46.48,46.3,46.47,403500.0,27.8827,27.9308,27.8226,27.9248,403500.0
2005-01-04 09:30:00,46.41,46.56,46.4,46.53,526400.0,27.8887,27.9789,27.8827,27.9609,526400.0
2005-01-04 09:40:00,46.53,46.55,46.5,46.5,447100.0,27.9609,27.9729,27.9428,27.9428,447100.0
2005-01-04 09:50:00,46.51,46.56,46.5,46.55,208000.0,27.9488,27.9789,27.9428,27.9729,208000.0
2005-01-04 10:00:00,46.54,46.72,46.54,46.71,252600.0,27.9669,28.075,27.9669,28.069,252600.0
2005-01-04 10:10:00,46.68,46.73,46.65,46.66,279700.0,28.051,28.081,28.033,28.039,279700.0
2005-01-04 10:20:00,46.65,46.66,46.46,46.46,298400.0,28.033,28.039,27.9188,27.9188,298400.0
2005-01-04 10:30:00,46.46,46.49,46.41,46.49,268100.0,27.9188,27.9368,27.8887,27.9368,268100.0
2005-01-04 10:40:00,46.47,46.5,46.32,46.38,764900.0,27.9248,27.9428,27.8347,27.8707,764900.0
2005-01-04 10:50:00,46.38,46.4,46.31,46.4,215700.0,27.8707,27.8827,27.8287,27.8827,215700.0
2005-01-04 11:00:00,46.4,46.4,46.33,46.36,130400.0,27.8827,27.8827,27.8407,27.8587,130400.0
2005-01-04 11:10:00,46.36,46.38,46.3,46.35,238300.0,27.8587,27.8707,27.8226,27.8527,238300.0
2005-01-04 11:20:00,46.34,46.41,46.29,46.31,190100.0,27.8467,27.8887,27.8166,27.8287,190100.0
2005-01-04 11:30:00,46.31,46.35,46.26,46.34,276100.0,27.8287,27.8527,27.7986,27.8467,276100.0
2005-01-04 11:40:00,46.35,46.35,46.26,46.26,131900.0,27.8527,27.8527,27.7986,27.7986,131900.0
2005-01-04 11:50:00,46.26,46.27,46.21,46.23,137000.0,27.7986,27.8046,27.7686,27.7806,137000.0
2005-01-04 12:00:00,46.23,46.27,46.21,46.24,192100.0,27.7806,27.8046,27.7686,27.7866,192100.0
2005-01-04 12:10:00,46.24,46.28,46.2,46.26,215300.0,27.7866,27.8106,27.7626,27.7986,215300.0
2005-01-04 12:20:00,46.26,46.31,46.24,46.27,148500.0,27.7986,27.8287,27.7866,27.8046,148500.0
2005-01-04 12:30:00,46.28,46.32,46.26,46.28,143600.0,27.8106,27.8347,27.7986,27.8106,143600.0
2005-01-04 12:40:00,46.28,46.3,46.22,46.27,120300.0,27.8106,27.8226,27.7746,27.8046,120300.0
2005-01-04 12:50:00,46.27,46.32,46.25,46.25,127300.0,27.8046,27.8347,27.7926,27.7926,127300.0
2005-01-04 13:00:00,46.24,46.34,46.22,46.32,121800.0,27.7866,27.8467,27.7746,27.8347,121800.0
2005-01-04 13:10:00,46.33,46.34,46.26,46.31,104600.0,27.8407,27.8467,27.7986,27.8287,104600.0
2005-01-04 13:20:00,46.31,46.31,46.23,46.3,105800.0,27.8287,27.8287,27.7806,27.8226,105800.0
2005-01-04 13:30:00,46.3,46.34,46.22,46.22,88200.0,27.8226,27.8467,27.7746,27.7746,88200.0
2005-01-04 13:40:00,46.23,46.26,46.21,46.21,118400.0,27.7806,27.7986,27.7686,27.7686,118400.0
2005-01-04 13:50:00,46.22,46.23,46.16,46.22,163000.0,27.7746,27.7806,27.7385,27.7746,163000.0
2005-01-04 14:00:00,46.18,46.22,45.92,46.0,364500.0,27.7505,27.7746,27.5943,27.6424,364500.0
2005-01-04 14:10:00,46.01,46.08,45.98,45.99,259000.0,27.6484,27.6904,27.6304,27.6364,259000.0
2005-01-04 14:20:00,45.99,46.01,45.78,45.84,324000.0,27.6364,27.6484,27.5102,27.5462,324000.0
2005-01-04 14:30:00,45.85,45.94,45.83,45.85,170600.0,27.5522,27.6063,27.5402,27.5522,170600.0
2005-01-04 14:40:00,45.85,45.96,45.74,45.81,248500.0,27.5522,27.6183,27.4861,27.5282,248500.0
2005-01-04 14:50:00,45.81,45.95,45.8,45.95,211900.0,27.5282,27.6123,27.5222,27.6123,211900.0
2005-01-04 15:00:00,45.95,46.03,45.89,46.02,279200.0,27.6123,27.6604,27.5763,27.6544,279200.0
2005-01-04 15:10:00,46.02,46.04,45.89,45.99,175200.0,27.6544,27.6664,27.5763,27.6364,175200.0
2005-01-04 15:20:00,45.99,45.99,45.82,45.9,256200.0,27.6364,27.6364,27.5342,27.5823,256200.0
2005-01-04 15:30:00,45.89,45.95,45.87,45.93,439700.0,27.5763,27.6123,27.5642,27.6003,439700.0
2005-01-04 15:40:00,45.94,45.95,45.79,45.8,337800.0,27.6063,27.6123,27.5162,27.5222,337800.0
2005-01-04 15:50:00,45.79,45.93,45.78,45.84,692900.0,27.5162,27.6003,27.5102,27.5462,692900.0
2005-01-05 09:30:00,45.64,45.81,45.64,45.8,633600.0,27.426,27.5282,27.426,27.5222,633600.0
2005-01-05 09:40:00,45.8,45.94,45.7,45.84,485700.0,27.5222,27.6063,27.4621,27.5462,485700.0
2005-01-05 09:50:00,45.84,45.85,45.75,45.75,546200.0,27.5462,27.5522,27.4921,27.4921,546200.0
2005-01-05 10:00:00,45.75,45.85,45.71,45.84,323900.0,27.4921,27.5522,27.4681,27.5462,323900.0
2005-01-05 10:10:00,45.84,45.87,45.79,45.85,289500.0,27.5462,27.5642,27.5162,27.5522,289500.0
2005-01-05 10:20:00,45.83,45.86,45.76,45.76,266300.0,27.5402,27.5582,27.4981,27.4981,266300.0
2005-01-05 10:30:00,45.75,45.8,45.66,45.73,564200.0,27.4921,27.5222,27.4381,27.4801,564200.0
2005-01-05 10:40:00,45.72,45.76,45.69,45.73,256600.0,27.4741,27.4981,27.4561,27.4801,256600.0
2005-01-05 10:50:00,45.73,45.75,45.7,45.7,201200.0,27.4801,27.4921,27.4621,27.4621,201200.0
2005-01-05 11:00:00,45.71,45.75,45.65,45.69,1542100.0,27.4681,27.4921,27.432,27.4561,1542100.0
2005-01-05 11:10:00,45.7,45.7,45.6,45.65,645700.0,27.4621,27.4621,27.402,27.432,645700.0
2005-01-05 11:20:00,45.64,45.65,45.56,45.62,177700.0,27.426,27.432,27.378,27.414,177700.0
2005-01-05 11:30:00,45.61,45.68,45.59,45.65,538700.0,27.408,27.4501,27.396,27.432,538700.0
2005-01-05 11:40:00,45.64,45.69,45.63,45.69,273700.0,27.426,27.4561,27.42,27.4561,273700.0
2005-01-05 11:50:00,45.69,45.69,45.63,45.66,135000.0,27.4561,27.4561,27.42,27.4381,135000.0
2005-01-05 12:00:00,45.65,45.68,45.65,45.68,236000.0,27.432,27.4501,27.432,27.4501,236000.0
2005-01-05 12:10:00,45.67,45.69,45.66,45.68,197400.0,27.4441,27.4561,27.4381,27.4501,197400.0
2005-01-05 12:20:00,45.67,45.76,45.65,45.67,334100.0,27.4441,27.4981,27.432,27.4441,334100.0
2005-01-05 12:30:00,45.66,45.67,45.54,45.55,392800.0,27.4381,27.4441,27.3659,27.372,392800.0
2005-01-05 12:40:00,45.56,45.69,45.53,45.58,380400.0,27.378,27.4561,27.3599,27.39,380400.0
2005-01-05 12:50:00,45.57,45.6,45.54,45.57,225100.0,27.384,27.402,27.3659,27.384,225100.0
2005-01-05 13:00:00,45.57,45.58,45.54,45.57,351300.0,27.384,27.39,27.3659,27.384,351300.0
2005-01-05 13:10:00,45.57,45.59,45.55,45.58,259300.0,27.384,27.396,27.372,27.39,259300.0
2005-01-05 13:20:00,45.58,45.7,45.57,45.64,365700.0,27.39,27.4621,27.384,27.426,365700.0
2005-01-05 13:30:00,45.64,45.69,45.62,45.67,350800.0,27.426,27.4561,27.414,27.4441,350800.0
2005-01-05 13:40:00,45.67,45.67,45.62,45.65,227900.0,27.4441,27.4441,27.414,27.432,227900.0
2005-01-05 13:50:00,45.65,45.71,45.63,45.65,181500.0,27.432,27.4681,27.42,27.432,181500.0
2005-01-05 14:00:00,45.64,45.65,45.61,45.65,140700.0,27.426,27.432,27.408,27.432,140700.0
2005-01-05 14:10:00,45.64,45.65,45.55,45.59,290900.0,27.426,27.432,27.372,27.396,290900.0
2005-01-05 14:20:00,45.59,45.6,45.55,45.58,179400.0,27.396,27.402,27.372,27.39,179400.0
2005-01-05 14:30:00,45.58,45.6,45.56,45.56,140000.0,27.39,27.402,27.378,27.378,140000.0
2005-01-05 14:40:00,45.56,45.6,45.51,45.57,190100.0,27.378,27.402,27.3479,27.384,190100.0
2005-01-05 14:50:00,45.57,45.57,45.49,45.5,441300.0,27.384,27.384,27.3359,27.3419,441300.0
2005-01-05 15:00:00,45.5,45.55,45.5,45.54,180700.0,27.3419,27.372,27.3419,27.3659,180700.0
2005-01-05 15:10:00,45.53,45.55,45.5,45.55,403100.0,27.3599,27.372,27.3419,27.372,403100.0
2005-01-05 15:20:00,45.54,45.56,45.48,45.5,341200.0,27.3659,27.378,27.3299,27.3419,341200.0
2005-01-05 15:30:00,45.5,45.53,45.44,45.47,316300.0,27.3419,27.3599,27.3059,27.3239,316300.0
2005-01-05 15:40:00,45.44,45.48,45.39,45.44,359300.0,27.3059,27.3299,27.2758,27.3059,359300.0
2005-01-05 15:50:00,45.44,45.47,45.25,45.25,717000.0,27.3059,27.3239,27.1917,27.1917,717000.0
2005-01-06 09:30:00,45.42,45.63,45.38,45.4,539900.0,27.2938,27.42,27.2698,27.2818,539900.0
2005-01-06 09:40:00,45.4,45.41,45.25,45.3,588900.0,27.2818,27.2878,27.1917,27.2217,588900.0
2005-01-06 09:50:00,45.33,45.4,45.25,45.27,461300.0,27.2398,27.2818,27.1917,27.2037,461300.0
2005-01-06 10:00:00,45.27,45.3,45.21,45.24,199400.0,27.2037,27.2217,27.1676,27.1857,199400.0
2005-01-06 10:10:00,45.24,45.25,45.12,45.21,649600.0,27.1857,27.1917,27.1136,27.1676,649600.0
2005-01-06 10:20:00,45.21,45.3,45.12,45.21,347700.0,27.1676,27.2217,27.1136,27.1676,347700.0
2005-01-06 10:30:00,45.21,45.21,45.15,45.19,266900.0,27.1676,27.1676,27.1316,27.1556,266900.0
2005-01-06 10:40:00,45.2,45.22,45.05,45.08,525300.0,27.1616,27.1737,27.0715,27.0895,525300.0
2005-01-06 10:50:00,45.09,45.17,44.99,45.03,749100.0,27.0955,27.1436,27.0354,27.0595,749100.0
2005-01-06 11:00:00,45.04,45.17,45.0,45.09,423600.0,27.0655,27.1436,27.0414,27.0955,423600.0
2005-01-06 11:10:00,45.09,45.2,45.08,45.2,376200.0,27.0955,27.1616,27.0895,27.1616,376200.0
2005-01-06 11:20:00,45.19,45.27,45.19,45.24,316200.0,27.1556,27.2037,27.1556,27.1857,316200.0
2005-01-06 11:30:00,45.24,45.44,45.24,45.38,418400.0,27.1857,27.3059,27.1857,27.2698,418400.0
2005-01-06 11:40:00,45.38,45.42,45.33,45.39,684200.0,27.2698,27.2938,27.2398,27.2758,684200.0
2005-01-06 11:50:00,45.39,45.39,45.28,45.33,250200.0,27.2758,27.2758,27.2097,27.2398,250200.0
2005-01-06 12:00:00,45.33,45.38,45.3,45.34,193000.0,27.2398,27.2698,27.2217,27.2458,193000.0
2005-01-06 12:10:00,45.34,45.34,45.29,45.3,109700.0,27.2458,27.2458,27.2157,27.2217,109700.0
2005-01-06 12:20:00,45.3,45.3,45.25,45.28,245300.0,27.2217,27.2217,27.1917,27.2097,245300.0
2005-01-06 12:30:00,45.27,45.28,45.2,45.24,138800.0,27.2037,27.2097,27.1616,27.1857,138800.0
2005-01-06 12:40:00,45.24,45.25,45.23,45.24,115800.0,27.1857,27.1917,27.1797,27.1857,115800.0
2005-01-06 12:50:00,45.24,45.28,45.23,45.23,137100.0,27.1857,27.2097,27.1797,27.1797,137100.0
2005-01-06 13:00:00,45.23,45.25,45.14,45.16,695000.0,27.1797,27.1917,27.1256,27.1376,695000.0
2005-01-06 13:10:00,45.16,45.18,45.1,45.13,227100.0,27.1376,27.1496,27.1015,27.1196,227100.0
2005-01-06 13:20:00,45.13,45.24,45.1,45.22,260800.0,27.1196,27.1857,27.1015,27.1737,260800.0
2005-01-06 13:30:00,45.23,45.26,45.17,45.2,226800.0,27.1797,27.1977,27.1436,27.1616,226800.0
2005-01-06 13:40:00,45.19,45.2,45.14,45.2,246400.0,27.1556,27.1616,27.1256,27.1616,246400.0
2005-01-06 13:50:00,45.19,45.25,45.0,45.24,427000.0,27.1556,27.1917,27.0414,27.1857,427000.0
2005-01-06 14:00:00,45.25,45.35,45.25,45.25,605600.0,27.1917,27.2518,27.1917,27.1917,605600.0
2005-01-06 14:10:00,45.26,45.3,45.22,45.29,167600.0,27.1977,27.2217,27.1737,27.2157,167600.0
2005-01-06 14:20:00,45.28,45.32,45.25,45.26,265600.0,27.2097,27.2337,27.1917,27.1977,265600.0
2005-01-06 14:30:00,45.27,45.29,45.24,45.27,207000.0,27.2037,27.2157,27.1857,27.2037,207000.0
2005-01-06 14:40:00,45.27,45.27,45.18,45.21,389000.0,27.2037,27.2037,27.1496,27.1676,389000.0
2005-01-06 14:50:00,45.22,45.24,45.13,45.14,240300.0,27.1737,27.1857,27.1196,27.1256,240300.0
2005-01-06 15:00:00,45.14,45.2,45.11,45.18,222800.0,27.1256,27.1616,27.1075,27.1496,222800.0
2005-01-06 15:10:00,45.18,45.2,45.09,45.11,238500.0,27.1496,27.1616,27.0955,27.1075,238500.0
2005-01-06 15:20:00,45.11,45.13,45.0,45.11,489100.0,27.1075,27.1196,27.0414,27.1075,489100.0
2005-01-06 15:30:00,45.11,45.2,45.0,45.2,302300.0,27.1075,27.1616,27.0414,27.1616,302300.0
2005-01-06 15:40:00,45.2,45.26,45.19,45.21,335100.0,27.1616,27.1977,27.1556,27.1676,335100.0
2005-01-06 15:50:00,45.2,45.25,45.19,45.22,443400.0,27.1616,27.1917,27.1556,27.1737,443400.0
2005-01-07 09:30:00,45.3,45.36,45.2,45.27,631700.0,27.2217,27.2578,27.1616,27.2037,631700.0
2005-01-07 09:40:00,45.24,45.28,45.17,45.22,241300.0,27.1857,27.2097,27.1436,27.1737,241300.0
2005-01-07 09:50:00,45.23,45.27,45.11,45.13,253200.0,27.1797,27.2037,27.1075,27.1196,253200.0
2005-01-07 10:00:00,45.15,45.23,45.11,45.16,296800.0,27.1316,27.1797,27.1075,27.1376,296800.0
2005-01-07 10:10:00,45.12,45.12,44.95,44.98,506300.0,27.1136,27.1136,27.0114,27.0294,506300.0
2005-01-07 10:20:00,44.99,45.02,44.8,44.89,511500.0,27.0354,27.0535,26.9213,26.9753,511500.0
2005-01-07 10:30:00,44.89,44.94,44.78,44.8,238300.0,26.9753,27.0054,26.9092,26.9213,238300.0
2005-01-07 10:40:00,44.85,44.95,44.77,44.95,343700.0,26.9513,27.0114,26.9032,27.0114,343700.0
2005-01-07 10:50:00,44.97,45.0,44.9,44.91,237000.0,27.0234,27.0414,26.9814,26.9874,237000.0
2005-01-07 11:00:00,44.91,44.98,44.9,44.98,184400.0,26.9874,27.0294,26.9814,27.0294,184400.0
2005-01-07 11:10:00,44.98,45.08,44.98,45.05,320400.0,27.0294,27.0895,27.0294,27.0715,320400.0
2005-01-07 11:20:00,45.04,45.15,45.03,45.13,236500.0,27.0655,27.1316,27.0595,27.1196,236500.0
2005-01-07 11:30:00,45.15,45.2,45.1,45.13,227700.0,27.1316,27.1616,27.1015,27.1196,227700.0
2005-01-07 11:40:00,45.12,45.14,45.06,45.07,126000.0,27.1136,27.1256,27.0775,27.0835,126000.0
2005-01-07 11:50:00,45.07,45.08,45.0,45.06,447200.0,27.0835,27.0895,27.0414,27.0775,447200.0
2005-01-07 12:00:00,45.06,45.06,45.0,45.02,210500.0,27.0775,27.0775,27.0414,27.0535,210500.0
2005-01-07 12:10:00,45.02,45.1,45.0,45.02,191700.0,27.0535,27.1015,27.0414,27.0535,191700.0
2005-01-07 12:20:00,45.04,45.12,45.0,45.09,115600.0,27.0655,27.1136,27.0414,27.0955,115600.0
2005-01-07 12:30:00,45.07,45.17,45.06,45.09,155100.0,27.0835,27.1436,27.0775,27.0955,155100.0
2005-01-07 12:40:00,45.11,45.16,45.09,45.16,225800.0,27.1075,27.1376,27.0955,27.1376,225800.0
2005-01-07 12:50:00,45.16,45.2,45.15,45.2,102300.0,27.1376,27.1616,27.1316,27.1616,102300.0
2005-01-07 13:00:00,45.19,45.21,45.16,45.16,194800.0,27.1556,27.1676,27.1376,27.1376,194800.0
2005-01-07 13:10:00,45.18,45.18,45.12,45.16,121100.0,27.1496,27.1496,27.1136,27.1376,121100.0
2005-01-07 13:20:00,45.14,45.16,45.11,45.16,73000.0,27.1256,27.1376,27.1075,27.1376,73000.0
2005-01-07 13:30:00,45.16,45.2,45.1,45.11,103500.0,27.1376,27.1616,27.1015,27.1075,103500.0
2005-01-07 13:40:00,45.11,45.12,45.07,45.07,142500.0,27.1075,27.1136,27.0835,27.0835,142500.0
2005-01-07 13:50:00,45.08,45.08,45.02,45.06,126900.0,27.0895,27.0895,27.0535,27.0775,126900.0
2005-01-07 14:00:00,45.07,45.13,45.05,45.06,166700.0,27.0835,27.1196,27.0715,27.0775,166700.0
2005-01-07 14:10:00,45.06,45.06,44.94,44.95,259100.0,27.0775,27.0775,27.0054,27.0114,259100.0
2005-01-07 14:20:00,44.97,45.01,44.94,44.98,136500.0,27.0234,27.0475,27.0054,27.0294,136500.0
2005-01-07 14:30:00,44.99,45.06,44.91,44.95,216000.0,27.0354,27.0775,26.9874,27.0114,216000.0
2005-01-07 14:40:00,44.94,45.0,44.9,44.94,157800.0,27.0054,27.0414,26.9814,27.0054,157800.0
2005-01-07 14:50:00,44.94,44.98,44.92,44.94,153100.0,27.0054,27.0294,26.9934,27.0054,153100.0
2005-01-07 15:00:00,44.95,44.99,44.94,44.95,261300.0,27.0114,27.0354,27.0054,27.0114,261300.0
2005-01-07 15:10:00,44.94,44.97,44.9,44.92,147600.0,27.0054,27.0234,26.9814,26.9934,147600.0
2005-01-07 15:20:00,44.92,44.95,44.85,44.85,214100.0,26.9934,27.0114,26.9513,26.9513,214100.0
2005-01-07 15:30:00,44.85,44.92,44.85,44.88,218000.0,26.9513,26.9934,26.9513,26.9693,218000.0
2005-01-07 15:40:00,44.88,44.89,44.75,44.77,504300.0,26.9693,26.9753,26.8912,26.9032,504300.0
2005-01-07 15:50:00,44.78,44.79,44.72,44.73,922600.0,26.9092,26.9153,26.8732,26.8792,922600.0
2005-01-10 09:30:00,44.78,45.03,44.75,45.0,738600.0,26.9092,27.0595,26.8912,27.0414,738600.0
2005-01-10 09:40:00,45.0,45.0,44.91,44.93,306300.0,27.0414,27.0414,26.9874,26.9994,306300.0
2005-01-10 09:50:00,44.93,44.93,44.84,44.9,199200.0,26.9994,26.9994,26.9453,26.9814,199200.0
2005-01-10 10:00:00,44.9,45.09,44.9,45.06,321700.0,26.9814,27.0955,26.9814,27.0775,321700.0
2005-01-10 10:10:00,45.08,45.21,45.01,45.2,388000.0,27.0895,27.1676,27.0475,27.1616,388000.0
2005-01-10 10:20:00,45.2,45.24,45.14,45.23,381300.0,27.1616,27.1857,27.1256,27.1797,381300.0
2005-01-10 10:30:00,45.24,45.24,45.19,45.22,249100.0,27.1857,27.1857,27.1556,27.1737,249100.0
2005-01-10 10:40:00,45.21,45.25,45.15,45.16,303100.0,27.1676,27.1917,27.1316,27.1376,303100.0
2005-01-10 10:50:00,45.17,45.19,45.11,45.14,169200.0,27.1436,27.1556,27.1075,27.1256,169200.0
2005-01-10 11:00:00,45.14,45.19,45.12,45.18,192700.0,27.1256,27.1556,27.1136,27.1496,192700.0
2005-01-10 11:10:00,45.18,45.19,45.11,45.17,214900.0,27.1496,27.1556,27.1075,27.1436,214900.0
2005-01-10 11:20:00,45.16,45.2,45.13,45.19,184300.0,27.1376,27.1616,27.1196,27.1556,184300.0
2005-01-10 11:30:00,45.19,45.2,45.13,45.16,140900.0,27.1556,27.1616,27.1196,27.1376,140900.0
2005-01-10 11:40:00,45.16,45.2,45.13,45.18,372600.0,27.1376,27.1616,27.1196,27.1496,372600.0
2005-01-10 11:50:00,45.19,45.23,45.16,45.23,158200.0,27.1556,27.1797,27.1376,27.1797,158200.0
2005-01-10 12:00:00,45.23,45.32,45.23,45.29,293800.0,27.1797,27.2337,27.1797,27.2157,293800.0
2005-01-10 12:10:00,45.29,45.31,45.24,45.24,142800.0,27.2157,27.2277,27.1857,27.1857,142800.0
2005-01-10 12:20:00,45.24,45.26,45.23,45.24,362400.0,27.1857,27.1977,27.1797,27.1857,362400.0
2005-01-10 12:30:00,45.25,45.27,45.24,45.25,158000.0,27.1917,27.2037,27.1857,27.1917,158000.0
2005-01-10 12:40:00,45.25,45.26,45.2,45.23,191400.0,27.1917,27.1977,27.1616,27.1797,191400.0
2005-01-10 12:50:00,45.22,45.28,45.22,45.24,97500.0,27.1737,27.2097,27.1737,27.1857,97500.0
2005-01-10 13:00:00,45.23,45.26,45.22,45.26,195000.0,27.1797,27.1977,27.1737,27.1977,195000.0
2005-01-10 13:10:00,45.26,45.34,45.24,45.28,209500.0,27.1977,27.2458,27.1857,27.2097,209500.0
2005-01-10 13:20:00,45.27,45.33,45.25,45.27,183500.0,27.2037,27.2398,27.1917,27.2037,183500.0
2005-01-10 13:30:00,45.28,45.31,45.27,45.29,135900.0,27.2097,27.2277,27.2037,27.2157,135900.0
2005-01-10 13:40:00,45.28,45.29,45.25,45.27,78200.0,27.2097,27.2157,27.1917,27.2037,78200.0
2005-01-10 13:50:00,45.26,45.3,45.26,45.3,119000.0,27.1977,27.2217,27.1977,27.2217,119000.0
2005-01-10 14:00:00,45.3,45.3,45.2,45.2,224500.0,27.2217,27.2217,27.1616,27.1616,224500.0
2005-01-10 14:10:00,45.21,45.23,45.15,45.22,191000.0,27.1676,27.1797,27.1316,27.1737,191000.0
2005-01-10 14:20:00,45.21,45.22,45.17,45.19,414600.0,27.1676,27.1737,27.1436,27.1556,414600.0
2005-01-10 14:30:00,45.19,45.19,45.14,45.15,187300.0,27.1556,27.1556,27.1256,27.1316,187300.0
2005-01-10 14:40:00,45.14,45.18,45.1,45.14,217600.0,27.1256,27.1496,27.1015,27.1256,217600.0
2005-01-10 14:50:00,45.14,45.17,45.1,45.17,162600.0,27.1256,27.1436,27.1015,27.1436,162600.0
2005-01-10 15:00:00,45.15,45.22,45.11,45.15,224800.0,27.1316,27.1737,27.1075,27.1316,224800.0
2005-01-10 15:10:00,45.14,45.15,45.03,45.03,241400.0,27.1256,27.1316,27.0595,27.0595,241400.0
2005-01-10 15:20:00,45.03,45.1,45.0,45.1,352100.0,27.0595,27.1015,27.0414,27.1015,352100.0
2005-01-10 15:30:00,45.1,45.1,45.0,45.05,383200.0,27.1015,27.1015,27.0414,27.0715,383200.0
2005-01-10 15:40:00,45.04,45.16,45.04,45.1,431400.0,27.0655,27.1376,27.0655,27.1015,431400.0
2005-01-10 15:50:00,45.09,45.32,45.08,45.28,647600.0,27.0955,27.2337,27.0895,27.2097,647600.0
2005-01-11 09:30:00,45.15,45.29,45.08,45.09,403800.0,27.1316,27.2157,27.0895,27.0955,403800.0
2005-01-11 09:40:00,45.09,45.16,45.01,45.02,251200.0,27.0955,27.1376,27.0475,27.0535,251200.0
2005-01-11 09:50:00,45.02,45.11,44.96,45.11,341000.0,27.0535,27.1075,27.0174,27.1075,341000.0
2005-01-11 10:00:00,45.1,45.11,45.03,45.06,267400.0,27.1015,27.1075,27.0595,27.0775,267400.0
2005-01-11 10:10:00,45.06,45.08,44.99,45.02,224300.0,27.0775,27.0895,27.0354,27.0535,224300.0
2005-01-11 10:20:00,45.01,45.1,45.0,45.09,235900.0,27.0475,27.1015,27.0414,27.0955,235900.0
2005-01-11 10:30:00,45.09,45.12,45.01,45.09,208900.0,27.0955,27.1136,27.0475,27.0955,208900.0
2005-01-11 10:40:00,45.09,45.15,45.09,45.12,147000.0,27.0955,27.1316,27.0955,27.1136,147000.0
2005-01-11 10:50:00,45.12,45.16,45.08,45.16,173500.0,27.1136,27.1376,27.0895,27.1376,173500.0
2005-01-11 11:00:00,45.16,45.22,45.11,45.22,288300.0,27.1376,27.1737,27.1075,27.1737,288300.0
2005-01-11 11:10:00,45.22,45.28,45.18,45.22,393900.0,27.1737,27.2097,27.1496,27.1737,393900.0
2005-01-11 11:20:00,45.22,45.26,45.21,45.24,165900.0,27.1737,27.1977,27.1676,27.1857,165900.0
2005-01-11 11:30:00,45.25,45.29,45.19,45.24,251400.0,27.1917,27.2157,27.1556,27.1857,251400.0
2005-01-11 11:40:00,45.24,45.28,45.21,45.26,382400.0,27.1857,27.2097,27.1676,27.1977,382400.0
2005-01-11 11:50:00,45.25,45.26,45.2,45.22,136100.0,27.1917,27.1977,27.1616,27.1737,136100.0
2005-01-11 12:00:00,45.22,45.24,45.13,45.15,158200.0,27.1737,27.1857,27.1196,27.1316,158200.0
2005-01-11 12:10:00,45.14,45.15,45.09,45.1,205900.0,27.1256,27.1316,27.0955,27.1015,205900.0
2005-01-11 12:20:00,45.1,45.15,45.1,45.12,82500.0,27.1015,27.1316,27.1015,27.1136,82500.0
2005-01-11 12:30:00,45.12,45.19,45.09,45.19,112500.0,27.1136,27.1556,27.0955,27.1556,112500.0
2005-01-11 12:40:00,45.19,45.2,45.15,45.15,156400.0,27.1556,27.1616,27.1316,27.1316,156400.0
2005-01-11 12:50:00,45.14,45.16,45.08,45.11,97300.0,27.1256,27.1376,27.0895,27.1075,97300.0
2005-01-11 13:00:00,45.11,45.11,45.01,45.07,124900.0,27.1075,27.1075,27.0475,27.0835,124900.0
2005-01-11 13:10:00,45.06,45.11,45.06,45.11,156800.0,27.0775,27.1075,27.0775,27.1075,156800.0
2005-01-11 13:20:00,45.11,45.17,45.11,45.17,82600.0,27.1075,27.1436,27.1075,27.1436,82600.0
2005-01-11 13:30:00,45.17,45.18,45.14,45.16,89100.0,27.1436,27.1496,27.1256,27.1376,89100.0
2005-01-11 13:40:00,45.14,45.15,45.1,45.13,128500.0,27.1256,27.1316,27.1015,27.1196,128500.0
2005-01-11 13:50:00,45.14,45.23,45.13,45.22,264200.0,27.1256,27.1797,27.1196,27.1737,264200.0
2005-01-11 14:00:00,45.23,45.28,45.21,45.28,130200.0,27.1797,27.2097,27.1676,27.2097,130200.0
2005-01-11 14:10:00,45.27,45.34,45.23,45.3,385000.0,27.2037,27.2458,27.1797,27.2217,385000.0
2005-01-11 14:20:00,45.3,45.35,45.28,45.34,118000.0,27.2217,27.2518,27.2097,27.2458,118000.0
2005-01-11 14:30:00,45.34,45.38,45.3,45.32,160600.0,27.2458,27.2698,27.2217,27.2337,160600.0
2005-01-11 14:40:00,45.33,45.43,45.31,45.4,228400.0,27.2398,27.2998,27.2277,27.2818,228400.0
2005-01-11 14:50:00,45.4,45.41,45.26,45.27,227400.0,27.2818,27.2878,27.1977,27.2037,227400.0
2005-01-11 15:00:00,45.27,45.38,45.26,45.36,199300.0,27.2037,27.2698,27.1977,27.2578,199300.0
2005-01-11 15:10:00,45.34,45.39,45.34,45.39,167900.0,27.2458,27.2758,27.2458,27.2758,167900.0
2005-01-11 15:20:00,45.39,45.39,45.3,45.31,219600.0,27.2758,27.2758,27.2217,27.2277,219600.0
2005-01-11 15:30:00,45.31,45.32,45.23,45.24,204900.0,27.2277,27.2337,27.1797,27.1857,204900.0
2005-01-11 15:40:00,45.23,45.32,45.23,45.27,250400.0,27.1797,27.2337,27.1797,27.2037,250400.0
2005-01-11 15:50:00,45.27,45.27,45.15,45.19,433700.0,27.2037,27.2037,27.1316,27.1556,433700.0
2005-01-12 09:30:00,45.18,45.31,45.08,45.14,339000.0,27.1496,27.2277,27.0895,27.1256,339000.0
2005-01-12 09:40:00,45.14,45.21,45.06,45.06,183800.0,27.1256,27.1676,27.0775,27.0775,183800.0
2005-01-12 09:50:00,45.06,45.06,44.97,44.98,216500.0,27.0775,27.0775,27.0234,27.0294,216500.0
2005-01-12 10:00:00,44.98,45.07,44.97,45.05,215200.0,27.0294,27.0835,27.0234,27.0715,215200.0
2005-01-12 10:10:00,45.06,45.08,45.0,45.01,162000.0,27.0775,27.0895,27.0414,27.0475,162000.0
2005-01-12 10:20:00,45.0,45.01,44.9,44.98,261400.0,27.0414,27.0475,26.9814,27.0294,261400.0
2005-01-12 10:30:00,44.99,45.06,44.85,44.85,215400.0,27.0354,27.0775,26.9513,26.9513,215400.0
2005-01-12 10:40:00,44.85,44.85,44.75,44.85,255000.0,26.9513,26.9513,26.8912,26.9513,255000.0
2005-01-12 10:50:00,44.85,44.88,44.74,44.84,232400.0,26.9513,26.9693,26.8852,26.9453,232400.0
2005-01-12 11:00:00,44.84,44.95,44.81,44.93,255000.0,26.9453,27.0114,26.9273,26.9994,255000.0
2005-01-12 11:10:00,44.93,44.97,44.89,44.94,242700.0,26.9994,27.0234,26.9753,27.0054,242700.0
2005-01-12 11:20:00,44.93,44.95,44.86,44.9,118800.0,26.9994,27.0114,26.9573,26.9814,118800.0
2005-01-12 11:30:00,44.9,45.06,44.9,45.05,238900.0,26.9814,27.0775,26.9814,27.0715,238900.0
2005-01-12 11:40:00,45.07,45.19,44.99,45.16,221900.0,27.0835,27.1556,27.0354,27.1376,221900.0
2005-01-12 11:50:00,45.16,45.19,45.11,45.15,272700.0,27.1376,27.1556,27.1075,27.1316,272700.0
2005-01-12 12:00:00,45.15,45.17,45.01,45.05,154200.0,27.1316,27.1436,27.0475,27.0715,154200.0
2005-01-12 12:10:00,45.05,45.12,44.94,45.1,177600.0,27.0715,27.1136,27.0054,27.1015,177600.0
2005-01-12 12:20:00,45.1,45.27,45.1,45.26,152800.0,27.1015,27.2037,27.1015,27.1977,152800.0
2005-01-12 12:30:00,45.26,45.34,45.25,45.28,255300.0,27.1977,27.2458,27.1917,27.2097,255300.0
2005-01-12 12:40:00,45.28,45.32,45.2,45.21,223500.0,27.2097,27.2337,27.1616,27.1676,223500.0
2005-01-12 12:50:00,45.22,45.23,45.12,45.12,120100.0,27.1737,27.1797,27.1136,27.1136,120100.0
2005-01-12 13:00:00,45.13,45.16,45.07,45.08,193800.0,27.1196,27.1376,27.0835,27.0895,193800.0
2005-01-12 13:10:00,45.07,45.12,45.07,45.09,65900.0,27.0835,27.1136,27.0835,27.0955,65900.0
2005-01-12 13:20:00,45.1,45.1,45.03,45.03,119300.0,27.1015,27.1015,27.0595,27.0595,119300.0
2005-01-12 13:30:00,45.03,45.05,44.97,45.05,161800.0,27.0595,27.0715,27.0234,27.0715,161800.0
2005-01-12 13:40:00,45.06,45.06,44.99,45.0,206100.0,27.0775,27.0775,27.0354,27.0414,206100.0
2005-01-12 13:50:00,45.0,45.01,44.94,44.99,109900.0,27.0414,27.0475,27.0054,27.0354,109900.0
2005-01-12 14:00:00,44.99,45.03,44.98,45.02,98800.0,27.0354,27.0595,27.0294,27.0535,98800.0
2005-01-12 14:10:00,45.05,45.09,44.98,45.09,141700.0,27.0715,27.0955,27.0294,27.0955,141700.0
2005-01-12 14:20:00,45.1,45.1,45.04,45.04,74500.0,27.1015,27.1015,27.0655,27.0655,74500.0
2005-01-12 14:30:00,45.05,45.07,44.98,44.98,188600.0,27.0715,27.0835,27.0294,27.0294,188600.0
2005-01-12 14:40:00,44.98,44.98,44.86,44.96,222200.0,27.0294,27.0294,26.9573,27.0174,222200.0
2005-01-12 14:50:00,44.95,45.08,44.91,44.99,232900.0,27.0114,27.0895,26.9874,27.0354,232900.0
2005-01-12 15:00:00,44.98,44.99,44.9,44.92,397600.0,27.0294,27.0354,26.9814,26.9934,397600.0
2005-01-12 15:10:00,44.91,44.98,44.89,44.9,270200.0,26.9874,27.0294,26.9753,26.9814,270200.0
2005-01-12 15:20:00,44.9,44.95,44.87,44.91,325400.0,26.9814,27.0114,26.9633,26.9874,325400.0
2005-01-12 15:30:00,44.91,45.1,44.89,45.08,516700.0,26.9874,27.1015,26.9753,27.0895,516700.0
2005-01-12 15:40:00,45.08,45.11,45.0,45.01,339500.0,27.0895,27.1075,27.0414,27.0475,339500.0
2005-01-12 15:50:00,45.0,45.07,44.99,45.06,442700.0,27.0414,27.0835,27.0354,27.0775,442700.0
2005-01-13 09:30:00,45.1,45.15,44.99,45.01,366500.0,27.1015,27.1316,27.0354,27.0475,366500.0
2005-01-13 09:40:00,45.01,45.04,44.93,44.93,271100.0,27.0475,27.0655,26.9994,26.9994,271100.0
2005-01-13 09:50:00,44.94,44.97,44.86,44.93,202900.0,27.0054,27.0234,26.9573,26.9994,202900.0
2005-01-13 10:00:00,44.91,44.93,44.84,44.87,264700.0,26.9874,26.9994,26.9453,26.9633,264700.0
2005-01-13 10:10:00,44.87,44.94,44.85,44.88,257300.0,26.9633,27.0054,26.9513,26.9693,257300.0
2005-01-13 10:20:00,44.9,44.91,44.85,44.89,331600.0,26.9814,26.9874,26.9513,26.9753,331600.0
2005-01-13 10:30:00,44.89,44.9,44.85,44.86,201100.0,26.9753,26.9814,26.9513,26.9573,201100.0
2005-01-13 10:40:00,44.86,44.86,44.65,44.7,445200.0,26.9573,26.9573,26.8311,26.8612,445200.0
2005-01-13 10:50:00,44.7,44.8,44.68,44.78,410300.0,26.8612,26.9213,26.8492,26.9092,410300.0
2005-01-13 11:00:00,44.79,44.89,44.78,44.87,182300.0,26.9153,26.9753,26.9092,26.9633,182300.0
2005-01-13 11:10:00,44.88,44.9,44.86,44.9,181800.0,26.9693,26.9814,26.9573,26.9814,181800.0
2005-01-13 11:20:00,44.9,44.91,44.86,44.89,206700.0,26.9814,26.9874,26.9573,26.9753,206700.0
2005-01-13 11:30:00,44.88,44.88,44.78,44.82,171700.0,26.9693,26.9693,26.9092,26.9333,171700.0
2005-01-13 11:40:00,44.82,44.85,44.78,44.85,213800.0,26.9333,26.9513,26.9092,26.9513,213800.0
2005-01-13 11:50:00,44.85,44.86,44.78,44.86,214800.0,26.9513,26.9573,26.9092,26.9573,214800.0
2005-01-13 12:00:00,44.86,44.86,44.82,44.84,140700.0,26.9573,26.9573,26.9333,26.9453,140700.0
2005-01-13 12:10:00,44.85,44.89,44.78,44.88,233000.0,26.9513,26.9753,26.9092,26.9693,233000.0
2005-01-13 12:20:00,44.88,44.89,44.81,44.82,137400.0,26.9693,26.9753,26.9273,26.9333,137400.0
2005-01-13 12:30:00,44.83,44.86,44.81,44.85,128700.0,26.9393,26.9573,26.9273,26.9513,128700.0
2005-01-13 12:40:00,44.86,44.9,44.85,44.87,212500.0,26.9573,26.9814,26.9513,26.9633,212500.0
2005-01-13 12:50:00,44.87,44.9,44.85,44.88,130300.0,26.9633,26.9814,26.9513,26.9693,130300.0
2005-01-13 13:00:00,44.89,45.01,44.88,44.99,319100.0,26.9753,27.0475,26.9693,27.0354,319100.0
2005-01-13 13:10:00,44.99,44.99,44.96,44.98,78000.0,27.0354,27.0354,27.0174,27.0294,78000.0
2005-01-13 13:20:00,44.97,45.0,44.92,44.94,124900.0,27.0234,27.0414,26.9934,27.0054,124900.0
2005-01-13 13:30:00,44.93,44.94,44.86,44.89,156900.0,26.9994,27.0054,26.9573,26.9753,156900.0
2005-01-13 13:40:00,44.9,44.91,44.88,44.9,95400.0,26.9814,26.9874,26.9693,26.9814,95400.0
2005-01-13 13:50:00,44.89,44.96,44.89,44.95,200600.0,26.9753,27.0174,26.9753,27.0114,200600.0
2005-01-13 14:00:00,44.96,44.98,44.9,44.94,92300.0,27.0174,27.0294,26.9814,27.0054,92300.0
2005-01-13 14:10:00,44.94,44.99,44.92,44.99,86000.0,27.0054,27.0354,26.9934,27.0354,86000.0
2005-01-13 14:20:00,44.99,44.99,44.92,44.97,181900.0,27.0354,27.0354,26.9934,27.0234,181900.0
2005-01-13 14:30:00,44.97,44.98,44.89,44.92,283600.0,27.0234,27.0294,26.9753,26.9934,283600.0
2005-01-13 14:40:00,44.93,44.93,44.88,44.88,159100.0,26.9994,26.9994,26.9693,26.9693,159100.0
2005-01-13 14:50:00,44.89,44.92,44.84,44.91,154700.0,26.9753,26.9934,26.9453,26.9874,154700.0
2005-01-13 15:00:00,44.92,44.93,44.88,44.88,197200.0,26.9934,26.9994,26.9693,26.9693,197200.0
2005-01-13 15:10:00,44.89,44.9,44.75,44.75,224100.0,26.9753,26.9814,26.8912,26.8912,224100.0
2005-01-13 15:20:00,44.76,44.76,44.57,44.68,534300.0,26.8972,26.8972,26.7831,26.8492,534300.0
2005-01-13 15:30:00,44.71,44.71,44.51,44.62,526100.0,26.8672,26.8672,26.747,26.8131,526100.0
2005-01-13 15:40:00,44.63,44.65,44.4,44.5,873300.0,26.8191,26.8311,26.6809,26.741,873300.0
2005-01-13 15:50:00,44.47,44.57,44.47,44.51,861700.0,26.723,26.7831,26.723,26.747,861700.0
2005-01-14 09:30:00,44.85,44.85,44.61,44.69,631200.0,26.9513,26.9513,26.8071,26.8552,631200.0
2005-01-14 09:40:00,44.7,44.8,44.6,44.68,314100.0,26.8612,26.9213,26.8011,26.8492,314100.0
2005-01-14 09:50:00,44.68,44.7,44.62,44.65,538300.0,26.8492,26.8612,26.8131,26.8311,538300.0
2005-01-14 10:00:00,44.65,44.7,44.6,44.64,228900.0,26.8311,26.8612,26.8011,26.8251,228900.0
2005-01-14 10:10:00,44.63,44.82,44.63,44.82,209300.0,26.8191,26.9333,26.8191,26.9333,209300.0
2005-01-14 10:20:00,44.82,44.9,44.75,44.89,210400.0,26.9333,26.9814,26.8912,26.9753,210400.0
2005-01-14 10:30:00,44.88,44.94,44.85,44.92,254600.0,26.9693,27.0054,26.9513,26.9934,254600.0
2005-01-14 10:40:00,44.92,44.96,44.87,44.92,151400.0,26.9934,27.0174,26.9633,26.9934,151400.0
2005-01-14 10:50:00,44.92,44.95,44.88,44.9,450200.0,26.9934,27.0114,26.9693,26.9814,450200.0
2005-01-14 11:00:00,44.9,44.92,44.82,44.84,231600.0,26.9814,26.9934,26.9333,26.9453,231600.0
2005-01-14 11:10:00,44.83,44.88,44.76,44.85,172200.0,26.9393,26.9693,26.8972,26.9513,172200.0
2005-01-14 11:20:00,44.85,44.86,44.78,44.83,136200.0,26.9513,26.9573,26.9092,26.9393,136200.0
2005-01-14 11:30:00,44.83,44.89,44.81,44.85,131900.0,26.9393,26.9753,26.9273,26.9513,131900.0
2005-01-14 11:40:00,44.86,44.86,44.77,44.86,202200.0,26.9573,26.9573,26.9032,26.9573,202200.0
2005-01-14 11:50:00,44.86,44.94,44.86,44.93,139800.0,26.9573,27.0054,26.9573,26.9994,139800.0
2005-01-14 12:00:00,44.91,44.99,44.91,44.97,316000.0,26.9874,27.0354,26.9874,27.0234,316000.0
2005-01-14 12:10:00,44.97,44.98,44.9,44.95,132800.0,27.0234,27.0294,26.9814,27.0114,132800.0
2005-01-14 12:20:00,44.95,45.0,44.9,44.98,218400.0,27.0114,27.0414,26.9814,27.0294,218400.0
2005-01-14 12:30:00,44.98,45.01,44.91,44.95,286700.0,27.0294,27.0475,26.9874,27.0114,286700.0
2005-01-14 12:40:00,44.95,44.96,44.93,44.96,91500.0,27.0114,27.0174,26.9994,27.0174,91500.0
2005-01-14 12:50:00,44.96,44.97,44.9,44.91,110200.0,27.0174,27.0234,26.9814,26.9874,110200.0
2005-01-14 13:00:00,44.91,44.92,44.87,44.88,154900.0,26.9874,26.9934,26.9633,26.9693,154900.0
2005-01-14 13:10:00,44.9,44.9,44.81,44.84,295200.0,26.9814,26.9814,26.9273,26.9453,295200.0
2005-01-14 13:20:00,44.83,44.85,44.8,44.82,130400.0,26.9393,26.9513,26.9213,26.9333,130400.0
2005-01-14 13:30:00,44.82,44.85,44.79,44.8,145800.0,26.9333,26.9513,26.9153,26.9213,145800.0
2005-01-14 13:40:00,44.8,44.81,44.72,44.78,156000.0,26.9213,26.9273,26.8732,26.9092,156000.0
2005-01-14 13:50:00,44.78,44.8,44.68,44.72,247700.0,26.9092,26.9213,26.8492,26.8732,247700.0
2005-01-14 14:00:00,44.72,44.79,44.7,44.76,111800.0,26.8732,26.9153,26.8612,26.8972,111800.0
2005-01-14 14:10:00,44.76,44.82,44.73,44.77,166700.0,26.8972,26.9333,26.8792,26.9032,166700.0
2005-01-14 14:20:00,44.77,44.86,44.77,44.8,150300.0,26.9032,26.9573,26.9032,26.9213,150300.0
2005-01-14 14:30:00,44.8,44.85,44.78,44.84,122500.0,26.9213,26.9513,26.9092,26.9453,122500.0
2005-01-14 14:40:00,44.84,44.87,44.83,44.83,127000.0,26.9453,26.9633,26.9393,26.9393,127000.0
2005-01-14 14:50:00,44.83,44.89,44.81,44.88,173100.0,26.9393,26.9753,26.9273,26.9693,173100.0
2005-01-14 15:00:00,44.88,44.92,44.83,44.84,191700.0,26.9693,26.9934,26.9393,26.9453,191700.0
2005-01-14 15:10:00,44.84,44.89,44.81,44.86,249000.0,26.9453,26.9753,26.9273,26.9573,249000.0
2005-01-14 15:20:00,44.85,44.89,44.83,44.85,199800.0,26.9513,26.9753,26.9393,26.9513,199800.0
2005-01-14 15:30:00,44.86,44.88,44.83,44.84,350100.0,26.9573,26.9693,26.9393,26.9453,350100.0
2005-01-14 15:40:00,44.83,44.86,44.78,44.79,421500.0,26.9393,26.9573,26.9092,26.9153,421500.0
2005-01-14 15:50:00,44.78,44.92,44.78,44.85,800000.0,26.9092,26.9934,26.9092,26.9513,800000.0
2005-01-18 09:30:00,45.04,45.13,44.85,44.88,1038500.0,27.0655,27.1196,26.9513,26.9693,1038500.0
2005-01-18 09:40:00,44.88,44.97,44.75,44.76,534500.0,26.9693,27.0234,26.8912,26.8972,534500.0
2005-01-18 09:50:00,44.75,44.87,44.71,44.76,492600.0,26.8912,26.9633,26.8672,26.8972,492600.0
2005-01-18 10:00:00,44.77,44.98,44.75,44.92,713300.0,26.9032,27.0294,26.8912,26.9934,713300.0
2005-01-18 10:10:00,44.92,44.96,44.83,44.84,448000.0,26.9934,27.0174,26.9393,26.9453,448000.0
2005-01-18 10:20:00,44.84,44.89,44.71,44.85,502400.0,26.9453,26.9753,26.8672,26.9513,502400.0
2005-01-18 10:30:00,44.86,45.08,44.72,45.06,485300.0,26.9573,27.0895,26.8732,27.0775,485300.0
2005-01-18 10:40:00,45.06,45.23,45.06,45.23,436300.0,27.0775,27.1797,27.0775,27.1797,436300.0
2005-01-18 10:50:00,45.23,45.4,45.22,45.37,432300.0,27.1797,27.2818,27.1737,27.2638,432300.0
2005-01-18 11:00:00,45.37,45.38,45.15,45.19,350600.0,27.2638,27.2698,27.1316,27.1556,350600.0
2005-01-18 11:10:00,45.19,45.34,45.19,45.29,512500.0,27.1556,27.2458,27.1556,27.2157,512500.0
2005-01-18 11:20:00,45.28,45.35,45.28,45.3,212200.0,27.2097,27.2518,27.2097,27.2217,212200.0
2005-01-18 11:30:00,45.3,45.42,45.29,45.38,362200.0,27.2217,27.2938,27.2157,27.2698,362200.0
2005-01-18 11:40:00,45.38,45.41,45.35,45.39,218800.0,27.2698,27.2878,27.2518,27.2758,218800.0
2005-01-18 11:50:00,45.38,45.48,45.35,45.46,311200.0,27.2698,27.3299,27.2518,27.3179,311200.0
2005-01-18 12:00:00,45.45,45.47,45.39,45.42,345400.0,27.3119,27.3239,27.2758,27.2938,345400.0
2005-01-18 12:10:00,45.41,45.47,45.4,45.43,233400.0,27.2878,27.3239,27.2818,27.2998,233400.0
2005-01-18 12:20:00,45.43,45.49,45.42,45.44,217900.0,27.2998,27.3359,27.2938,27.3059,217900.0
2005-01-18 12:30:00,45.43,45.44,45.38,45.38,227000.0,27.2998,27.3059,27.2698,27.2698,227000.0
2005-01-18 12:40:00,45.38,45.42,45.37,45.42,219600.0,27.2698,27.2938,27.2638,27.2938,219600.0
2005-01-18 12:50:00,45.41,45.47,45.4,45.41,137200.0,27.2878,27.3239,27.2818,27.2878,137200.0
2005-01-18 13:00:00,45.4,45.49,45.4,45.46,168400.0,27.2818,27.3359,27.2818,27.3179,168400.0
2005-01-18 13:10:00,45.47,45.48,45.42,45.46,161400.0,27.3239,27.3299,27.2938,27.3179,161400.0
2005-01-18 13:20:00,45.46,45.48,45.43,45.46,103900.0,27.3179,27.3299,27.2998,27.3179,103900.0
2005-01-18 13:30:00,45.46,45.53,45.44,45.52,223300.0,27.3179,27.3599,27.3059,27.3539,223300.0
2005-01-18 13:40:00,45.53,45.61,45.51,45.58,251300.0,27.3599,27.408,27.3479,27.39,251300.0
2005-01-18 13:50:00,45.6,45.61,45.53,45.58,154700.0,27.402,27.408,27.3599,27.39,154700.0
2005-01-18 14:00:00,45.58,45.6,45.51,45.58,206600.0,27.39,27.402,27.3479,27.39,206600.0
2005-01-18 14:10:00,45.57,45.69,45.57,45.62,295100.0,27.384,27.4561,27.384,27.414,295100.0
2005-01-18 14:20:00,45.62,45.85,45.61,45.85,364600.0,27.414,27.5522,27.408,27.5522,364600.0
2005-01-18 14:30:00,45.85,45.98,45.8,45.81,742000.0,27.5522,27.6304,27.5222,27.5282,742000.0
2005-01-18 14:40:00,45.81,45.88,45.75,45.86,425400.0,27.5282,27.5703,27.4921,27.5582,425400.0
2005-01-18 14:50:00,45.86,45.89,45.8,45.84,302000.0,27.5582,27.5763,27.5222,27.5462,302000.0
2005-01-18 15:00:00,45.84,45.85,45.75,45.8,341700.0,27.5462,27.5522,27.4921,27.5222,341700.0
2005-01-18 15:10:00,45.8,45.88,45.79,45.87,270200.0,27.5222,27.5703,27.5162,27.5642,270200.0
2005-01-18 15:20:00,45.87,45.89,45.77,45.77,333100.0,27.5642,27.5763,27.5042,27.5042,333100.0
2005-01-18 15:30:00,45.77,45.78,45.64,45.7,447400.0,27.5042,27.5102,27.426,27.4621,447400.0
2005-01-18 15:40:00,45.69,45.83,45.69,45.76,493400.0,27.4561,27.5402,27.4561,27.4981,493400.0
2005-01-18 15:50:00,45.76,45.77,45.64,45.72,471900.0,27.4981,27.5042,27.426,27.4741,471900.0
2005-01-19 09:30:00,45.25,45.37,45.2,45.26,859500.0,27.1917,27.2638,27.1616,27.1977,859500.0
2005-01-19 09:40:00,45.26,45.3,45.15,45.22,486100.0,27.1977,27.2217,27.1316,27.1737,486100.0
2005-01-19 09:50:00,45.2,45.31,45.2,45.31,379800.0,27.1616,27.2277,27.1616,27.2277,379800.0
2005-01-19 10:00:00,45.31,45.38,45.12,45.21,364900.0,27.2277,27.2698,27.1136,27.1676,364900.0
2005-01-19 10:10:00,45.2,45.24,45.13,45.15,415300.0,27.1616,27.1857,27.1196,27.1316,415300.0
2005-01-19 10:20:00,45.15,45.15,45.08,45.12,434900.0,27.1316,27.1316,27.0895,27.1136,434900.0
2005-01-19 10:30:00,45.11,45.17,45.08,45.09,416900.0,27.1075,27.1436,27.0895,27.0955,416900.0
2005-01-19 10:40:00,45.09,45.11,45.02,45.04,276300.0,27.0955,27.1075,27.0535,27.0655,276300.0
2005-01-19 10:50:00,45.04,45.05,44.93,44.95,373500.0,27.0655,27.0715,26.9994,27.0114,373500.0
2005-01-19 11:00:00,44.95,45.09,44.94,45.06,414000.0,27.0114,27.0955,27.0054,27.0775,414000.0
2005-01-19 11:10:00,45.06,45.14,45.06,45.12,204600.0,27.0775,27.1256,27.0775,27.1136,204600.0
2005-01-19 11:20:00,45.12,45.24,45.11,45.17,183400.0,27.1136,27.1857,27.1075,27.1436,183400.0
2005-01-19 11:30:00,45.13,45.29,45.11,45.26,259100.0,27.1196,27.2157,27.1075,27.1977,259100.0
2005-01-19 11:40:00,45.25,45.26,45.12,45.15,185100.0,27.1917,27.1977,27.1136,27.1316,185100.0
2005-01-19 11:50:00,45.15,45.18,45.13,45.14,102100.0,27.1316,27.1496,27.1196,27.1256,102100.0
2005-01-19 12:00:00,45.15,45.17,45.12,45.15,173000.0,27.1316,27.1436,27.1136,27.1316,173000.0
2005-01-19 12:10:00,45.14,45.22,45.14,45.22,130200.0,27.1256,27.1737,27.1256,27.1737,130200.0
2005-01-19 12:20:00,45.22,45.25,45.15,45.21,174400.0,27.1737,27.1917,27.1316,27.1676,174400.0
2005-01-19 12:30:00,45.2,45.22,45.18,45.22,105200.0,27.1616,27.1737,27.1496,27.1737,105200.0
2005-01-19 12:40:00,45.21,45.22,45.16,45.21,106900.0,27.1676,27.1737,27.1376,27.1676,106900.0
2005-01-19 12:50:00,45.21,45.26,45.18,45.19,204500.0,27.1676,27.1977,27.1496,27.1556,204500.0
2005-01-19 13:00:00,45.2,45.24,45.18,45.22,168200.0,27.1616,27.1857,27.1496,27.1737,168200.0
2005-01-19 13:10:00,45.21,45.25,45.18,45.25,154800.0,27.1676,27.1917,27.1496,27.1917,154800.0
2005-01-19 13:20:00,45.24,45.26,45.2,45.25,168300.0,27.1857,27.1977,27.1616,27.1917,168300.0
2005-01-19 13:30:00,45.26,45.27,45.21,45.26,122200.0,27.1977,27.2037,27.1676,27.1977,122200.0
2005-01-19 13:40:00,45.25,45.26,45.22,45.25,136400.0,27.1917,27.1977,27.1737,27.1917,136400.0
2005-01-19 13:50:00,45.25,45.26,45.2,45.24,87200.0,27.1917,27.1977,27.1616,27.1857,87200.0
2005-01-19 14:00:00,45.24,45.26,45.16,45.19,231500.0,27.1857,27.1977,27.1376,27.1556,231500.0
2005-01-19 14:10:00,45.19,45.23,45.16,45.18,149300.0,27.1556,27.1797,27.1376,27.1496,149300.0
2005-01-19 14:20:00,45.18,45.24,45.16,45.24,270200.0,27.1496,27.1857,27.1376,27.1857,270200.0
2005-01-19 14:30:00,45.25,45.25,45.2,45.24,81600.0,27.1917,27.1917,27.1616,27.1857,81600.0
2005-01-19 14:40:00,45.23,45.25,45.19,45.19,79700.0,27.1797,27.1917,27.1556,27.1556,79700.0
2005-01-19 14:50:00,45.19,45.21,45.17,45.19,179000.0,27.1556,27.1676,27.1436,27.1556,179000.0
2005-01-19 15:00:00,45.2,45.21,45.17,45.17,227000.0,27.1616,27.1676,27.1436,27.1436,227000.0
2005-01-19 15:10:00,45.17,45.18,45.08,45.11,205800.0,27.1436,27.1496,27.0895,27.1075,205800.0
2005-01-19 15:20:00,45.11,45.13,45.0,45.0,299000.0,27.1075,27.1196,27.0414,27.0414,299000.0
2005-01-19 15:30:00,45.02,45.02,44.92,45.0,459200.0,27.0535,27.0535,26.9934,27.0414,459200.0
2005-01-19 15:40:00,45.0,45.07,44.98,45.05,279500.0,27.0414,27.0835,27.0294,27.0715,279500.0
2005-01-19 15:50:00,45.05,45.15,44.95,44.99,653200.0,27.0715,27.1316,27.0114,27.0354,653200.0
2005-01-20 09:30:00,44.93,45.05,44.91,45.05,536800.0,26.9994,27.0715,26.9874,27.0715,536800.0
2005-01-20 09:40:00,45.02,45.1,44.98,45.05,291100.0,27.0535,27.1015,27.0294,27.0715,291100.0
2005-01-20 09:50:00,45.06,45.13,45.05,45.12,276400.0,27.0775,27.1196,27.0715,27.1136,276400.0
2005-01-20 10:00:00,45.11,45.18,45.09,45.17,442900.0,27.1075,27.1496,27.0955,27.1436,442900.0
2005-01-20 10:10:00,45.17,45.28,45.15,45.2,321600.0,27.1436,27.2097,27.1316,27.1616,321600.0
2005-01-20 10:20:00,45.19,45.26,45.13,45.18,186300.0,27.1556,27.1977,27.1196,27.1496,186300.0
2005-01-20 10:30:00,45.18,45.2,45.1,45.16,206000.0,27.1496,27.1616,27.1015,27.1376,206000.0
2005-01-20 10:40:00,45.18,45.18,45.08,45.18,224200.0,27.1496,27.1496,27.0895,27.1496,224200.0
2005-01-20 10:50:00,45.18,45.25,45.16,45.24,189600.0,27.1496,27.1917,27.1376,27.1857,189600.0
2005-01-20 11:00:00,45.24,45.31,45.21,45.3,258100.0,27.1857,27.2277,27.1676,27.2217,258100.0
2005-01-20 11:10:00,45.3,45.31,45.24,45.29,175800.0,27.2217,27.2277,27.1857,27.2157,175800.0
2005-01-20 11:20:00,45.29,45.29,45.25,45.29,241200.0,27.2157,27.2157,27.1917,27.2157,241200.0
2005-01-20 11:30:00,45.27,45.32,45.27,45.3,373700.0,27.2037,27.2337,27.2037,27.2217,373700.0
2005-01-20 11:40:00,45.31,45.4,45.26,45.37,231600.0,27.2277,27.2818,27.1977,27.2638,231600.0
2005-01-20 11:50:00,45.36,45.37,45.22,45.31,132300.0,27.2578,27.2638,27.1737,27.2277,132300.0
2005-01-20 12:00:00,45.33,45.37,45.25,45.33,185500.0,27.2398,27.2638,27.1917,27.2398,185500.0
2005-01-20 12:10:00,45.33,45.34,45.23,45.26,146200.0,27.2398,27.2458,27.1797,27.1977,146200.0
2005-01-20 12:20:00,45.25,45.33,45.22,45.26,186100.0,27.1917,27.2398,27.1737,27.1977,186100.0
2005-01-20 12:30:00,45.26,45.33,45.25,45.31,177700.0,27.1977,27.2398,27.1917,27.2277,177700.0
2005-01-20 12:40:00,45.31,45.34,45.3,45.31,121400.0,27.2277,27.2458,27.2217,27.2277,121400.0
2005-01-20 12:50:00,45.31,45.33,45.3,45.32,84800.0,27.2277,27.2398,27.2217,27.2337,84800.0
2005-01-20 13:00:00,45.32,45.35,45.3,45.31,120000.0,27.2337,27.2518,27.2217,27.2277,120000.0
2005-01-20 13:10:00,45.3,45.31,45.2,45.21,311900.0,27.2217,27.2277,27.1616,27.1676,311900.0
2005-01-20 13:20:00,45.2,45.32,45.2,45.31,134600.0,27.1616,27.2337,27.1616,27.2277,134600.0
2005-01-20 13:30:00,45.32,45.34,45.23,45.33,156500.0,27.2337,27.2458,27.1797,27.2398,156500.0
2005-01-20 13:40:00,45.3,45.32,45.28,45.31,164300.0,27.2217,27.2337,27.2097,27.2277,164300.0
2005-01-20 13:50:00,45.3,45.34,45.26,45.32,116400.0,27.2217,27.2458,27.1977,27.2337,116400.0
2005-01-20 14:00:00,45.33,45.37,45.3,45.34,178100.0,27.2398,27.2638,27.2217,27.2458,178100.0
2005-01-20 14:10:00,45.34,45.48,45.34,45.42,208900.0,27.2458,27.3299,27.2458,27.2938,208900.0
2005-01-20 14:20:00,45.42,45.43,45.31,45.33,160900.0,27.2938,27.2998,27.2277,27.2398,160900.0
2005-01-20 14:30:00,45.34,45.46,45.34,45.35,155100.0,27.2458,27.3179,27.2458,27.2518,155100.0
2005-01-20 14:40:00,45.34,45.48,45.34,45.43,160900.0,27.2458,27.3299,27.2458,27.2998,160900.0
2005-01-20 14:50:00,45.43,45.54,45.43,45.51,183000.0,27.2998,27.3659,27.2998,27.3479,183000.0
2005-01-20 15:00:00,45.52,45.56,45.42,45.46,191000.0,27.3539,27.378,27.2938,27.3179,191000.0
2005-01-20 15:10:00,45.46,45.57,45.45,45.51,245400.0,27.3179,27.384,27.3119,27.3479,245400.0
2005-01-20 15:20:00,45.5,45.52,45.33,45.36,235500.0,27.3419,27.3539,27.2398,27.2578,235500.0
2005-01-20 15:30:00,45.35,45.45,45.31,45.43,235800.0,27.2518,27.3119,27.2277,27.2998,235800.0
2005-01-20 15:40:00,45.43,45.44,45.2,45.23,530200.0,27.2998,27.3059,27.1616,27.1797,530200.0
2005-01-20 15:50:00,45.23,45.35,45.19,45.35,358500.0,27.1797,27.2518,27.1556,27.2518,358500.0
2005-01-21 09:30:00,45.26,45.45,45.25,45.32,825800.0,27.1977,27.3119,27.1917,27.2337,825800.0
2005-01-21 09:40:00,45.32,45.33,45.27,45.28,239000.0,27.2337,27.2398,27.2037,27.2097,239000.0
2005-01-21 09:50:00,45.27,45.29,45.16,45.28,190700.0,27.2037,27.2157,27.1376,27.2097,190700.0
2005-01-21 10:00:00,45.31,45.36,45.28,45.34,326100.0,27.2277,27.2578,27.2097,27.2458,326100.0
2005-01-21 10:10:00,45.32,45.37,45.22,45.33,189600.0,27.2337,27.2638,27.1737,27.2398,189600.0
2005-01-21 10:20:00,45.3,45.5,45.3,45.44,209400.0,27.2217,27.3419,27.2217,27.3059,209400.0
2005-01-21 10:30:00,45.44,45.5,45.43,45.43,138200.0,27.3059,27.3419,27.2998,27.2998,138200.0
2005-01-21 10:40:00,45.44,45.5,45.37,45.41,113400.0,27.3059,27.3419,27.2638,27.2878,113400.0
2005-01-21 10:50:00,45.42,45.42,45.31,45.35,127400.0,27.2938,27.2938,27.2277,27.2518,127400.0
2005-01-21 11:00:00,45.34,45.41,45.33,45.4,184800.0,27.2458,27.2878,27.2398,27.2818,184800.0
2005-01-21 11:10:00,45.39,45.41,45.33,45.34,108700.0,27.2758,27.2878,27.2398,27.2458,108700.0
2005-01-21 11:20:00,45.34,45.45,45.32,45.44,152800.0,27.2458,27.3119,27.2337,27.3059,152800.0
2005-01-21 11:30:00,45.45,45.46,45.34,45.37,106600.0,27.3119,27.3179,27.2458,27.2638,106600.0
2005-01-21 11:40:00,45.37,45.39,45.31,45.34,60800.0,27.2638,27.2758,27.2277,27.2458,60800.0
2005-01-21 11:50:00,45.34,45.37,45.31,45.34,142300.0,27.2458,27.2638,27.2277,27.2458,142300.0
2005-01-21 12:00:00,45.34,45.35,45.27,45.29,142400.0,27.2458,27.2518,27.2037,27.2157,142400.0
2005-01-21 12:10:00,45.29,45.34,45.26,45.31,86500.0,27.2157,27.2458,27.1977,27.2277,86500.0
2005-01-21 12:20:00,45.31,45.33,45.25,45.31,129400.0,27.2277,27.2398,27.1917,27.2277,129400.0
2005-01-21 12:30:00,45.31,45.33,45.28,45.3,69300.0,27.2277,27.2398,27.2097,27.2217,69300.0
2005-01-21 12:40:00,45.3,45.36,45.29,45.36,53000.0,27.2217,27.2578,27.2157,27.2578,53000.0
2005-01-21 12:50:00,45.35,45.35,45.31,45.31,45800.0,27.2518,27.2518,27.2277,27.2277,45800.0
2005-01-21 13:00:00,45.32,45.32,45.25,45.26,85700.0,27.2337,27.2337,27.1917,27.1977,85700.0
2005-01-21 13:10:00,45.26,45.29,45.23,45.26,108300.0,27.1977,27.2157,27.1797,27.1977,108300.0
2005-01-21 13:20:00,45.25,45.28,45.22,45.28,117500.0,27.1917,27.2097,27.1737,27.2097,117500.0
2005-01-21 13:30:00,45.27,45.28,45.15,45.22,201300.0,27.2037,27.2097,27.1316,27.1737,201300.0
2005-01-21 13:40:00,45.21,45.22,45.14,45.2,177600.0,27.1676,27.1737,27.1256,27.1616,177600.0
2005-01-21 13:50:00,45.19,45.22,45.11,45.21,176500.0,27.1556,27.1737,27.1075,27.1676,176500.0
2005-01-21 14:00:00,45.21,45.29,45.21,45.27,118600.0,27.1676,27.2157,27.1676,27.2037,118600.0
2005-01-21 14:10:00,45.28,45.28,45.18,45.18,126600.0,27.2097,27.2097,27.1496,27.1496,126600.0
2005-01-21 14:20:00,45.18,45.32,45.18,45.3,130800.0,27.1496,27.2337,27.1496,27.2217,130800.0
2005-01-21 14:30:00,45.29,45.3,45.21,45.21,131700.0,27.2157,27.2217,27.1676,27.1676,131700.0
2005-01-21 14:40:00,45.21,45.25,45.16,45.16,161900.0,27.1676,27.1917,27.1376,27.1376,161900.0
2005-01-21 14:50:00,45.16,45.24,45.15,45.18,248300.0,27.1376,27.1857,27.1316,27.1496,248300.0
2005-01-21 15:00:00,45.18,45.2,45.11,45.14,142500.0,27.1496,27.1616,27.1075,27.1256,142500.0
2005-01-21 15:10:00,45.15,45.15,45.02,45.09,222600.0,27.1316,27.1316,27.0535,27.0955,222600.0
2005-01-21 15:20:00,45.09,45.21,45.09,45.2,349100.0,27.0955,27.1676,27.0955,27.1616,349100.0
2005-01-21 15:30:00,45.2,45.22,45.15,45.22,280000.0,27.1616,27.1737,27.1316,27.1737,280000.0
2005-01-21 15:40:00,45.22,45.22,45.08,45.11,329000.0,27.1737,27.1737,27.0895,27.1075,329000.0
2005-01-21 15:50:00,45.11,45.14,45.02,45.1,498500.0,27.1075,27.1256,27.0535,27.1015,498500.0
2005-01-24 09:30:00,45.15,45.25,45.15,45.23,251500.0,27.1316,27.1917,27.1316,27.1797,251500.0
2005-01-24 09:40:00,45.24,45.27,45.23,45.23,277800.0,27.1857,27.2037,27.1797,27.1797,277800.0
2005-01-24 09:50:00,45.22,45.23,45.14,45.17,152200.0,27.1737,27.1797,27.1256,27.1436,152200.0
2005-01-24 10:00:00,45.17,46.0,45.16,45.2,174400.0,27.1436,27.6424,27.1376,27.1616,174400.0
2005-01-24 10:10:00,45.19,45.26,45.15,45.25,315900.0,27.1556,27.1977,27.1316,27.1917,315900.0
2005-01-24 10:20:00,45.24,45.24,45.15,45.16,355300.0,27.1857,27.1857,27.1316,27.1376,355300.0
2005-01-24 10:30:00,45.15,45.31,45.15,45.26,193100.0,27.1316,27.2277,27.1316,27.1977,193100.0
2005-01-24 10:40:00,45.26,45.34,45.26,45.3,174600.0,27.1977,27.2458,27.1977,27.2217,174600.0
2005-01-24 10:50:00,45.3,45.31,45.15,45.21,121700.0,27.2217,27.2277,27.1316,27.1676,121700.0
2005-01-24 11:00:00,45.22,45.31,45.2,45.3,153700.0,27.1737,27.2277,27.1616,27.2217,153700.0
2005-01-24 11:10:00,45.29,45.36,45.29,45.36,141900.0,27.2157,27.2578,27.2157,27.2578,141900.0
2005-01-24 11:20:00,45.35,45.49,45.35,45.4,214000.0,27.2518,27.3359,27.2518,27.2818,214000.0
2005-01-24 11:30:00,45.4,45.49,45.4,45.42,150700.0,27.2818,27.3359,27.2818,27.2938,150700.0
2005-01-24 11:40:00,45.42,45.45,45.37,45.41,84500.0,27.2938,27.3119,27.2638,27.2878,84500.0
2005-01-24 11:50:00,45.42,45.48,45.4,45.44,121000.0,27.2938,27.3299,27.2818,27.3059,121000.0
2005-01-24 12:00:00,45.45,45.52,45.44,45.48,294800.0,27.3119,27.3539,27.3059,27.3299,294800.0
2005-01-24 12:10:00,45.48,45.48,45.38,45.39,107500.0,27.3299,27.3299,27.2698,27.2758,107500.0
2005-01-24 12:20:00,45.4,45.4,45.31,45.33,104700.0,27.2818,27.2818,27.2277,27.2398,104700.0
2005-01-24 12:30:00,45.33,45.38,45.3,45.35,155100.0,27.2398,27.2698,27.2217,27.2518,155100.0
2005-01-24 12:40:00,45.35,45.45,45.34,45.41,149300.0,27.2518,27.3119,27.2458,27.2878,149300.0
2005-01-24 12:50:00,45.43,45.52,45.42,45.5,134800.0,27.2998,27.3539,27.2938,27.3419,134800.0
2005-01-24 13:00:00,45.51,45.57,45.46,45.46,123300.0,27.3479,27.384,27.3179,27.3179,123300.0
2005-01-24 13:10:00,45.46,45.57,45.44,45.57,184000.0,27.3179,27.384,27.3059,27.384,184000.0
2005-01-24 13:20:00,45.56,45.64,45.54,45.6,312700.0,27.378,27.426,27.3659,27.402,312700.0
2005-01-24 13:30:00,45.59,45.6,45.53,45.53,181700.0,27.396,27.402,27.3599,27.3599,181700.0
2005-01-24 13:40:00,45.52,45.56,45.51,45.55,107600.0,27.3539,27.378,27.3479,27.372,107600.0
2005-01-24 13:50:00,45.55,45.55,45.47,45.48,142700.0,27.372,27.372,27.3239,27.3299,142700.0
2005-01-24 14:00:00,45.47,45.55,45.47,45.5,118400.0,27.3239,27.372,27.3239,27.3419,118400.0
2005-01-24 14:10:00,45.5,45.52,45.47,45.48,75800.0,27.3419,27.3539,27.3239,27.3299,75800.0
2005-01-24 14:20:00,45.48,45.49,45.35,45.36,143900.0,27.3299,27.3359,27.2518,27.2578,143900.0
2005-01-24 14:30:00,45.34,45.4,45.34,45.4,189900.0,27.2458,27.2818,27.2458,27.2818,189900.0
2005-01-24 14:40:00,45.4,45.43,45.36,45.42,127000.0,27.2818,27.2998,27.2578,27.2938,127000.0
2005-01-24 14:50:00,45.43,45.45,45.36,45.4,173100.0,27.2998,27.3119,27.2578,27.2818,173100.0
2005-01-24 15:00:00,45.4,45.44,45.38,45.4,171100.0,27.2818,27.3059,27.2698,27.2818,171100.0
2005-01-24 15:10:00,45.41,45.45,45.32,45.33,145600.0,27.2878,27.3119,27.2337,27.2398,145600.0
2005-01-24 15:20:00,45.33,45.37,45.31,45.36,114800.0,27.2398,27.2638,27.2277,27.2578,114800.0
2005-01-24 15:30:00,45.37,45.43,45.32,45.36,189700.0,27.2638,27.2998,27.2337,27.2578,189700.0
2005-01-24 15:40:00,45.36,45.41,45.24,45.25,192500.0,27.2578,27.2878,27.1857,27.1917,192500.0
2005-01-24 15:50:00,45.24,45.32,45.23,45.24,211100.0,27.1857,27.2337,27.1797,27.1857,211100.0
2005-01-25 09:30:00,45.23,45.51,45.23,45.48,366900.0,27.1797,27.3479,27.1797,27.3299,366900.0
2005-01-25 09:40:00,45.48,45.6,45.48,45.59,240200.0,27.3299,27.402,27.3299,27.396,240200.0
2005-01-25 09:50:00,45.57,45.59,45.47,45.48,172200.0,27.384,27.396,27.3239,27.3299,172200.0
2005-01-25 10:00:00,45.48,45.55,45.39,45.4,200500.0,27.3299,27.372,27.2758,27.2818,200500.0
2005-01-25 10:10:00,45.4,45.46,45.36,45.45,163700.0,27.2818,27.3179,27.2578,27.3119,163700.0
2005-01-25 10:20:00,45.45,45.5,45.4,45.49,171800.0,27.3119,27.3419,27.2818,27.3359,171800.0
2005-01-25 10:30:00,45.49,45.53,45.45,45.52,171800.0,27.3359,27.3599,27.3119,27.3539,171800.0
2005-01-25 10:40:00,45.52,45.52,45.44,45.46,117500.0,27.3539,27.3539,27.3059,27.3179,117500.0
2005-01-25 10:50:00,45.46,45.48,45.42,45.48,167200.0,27.3179,27.3299,27.2938,27.3299,167200.0
2005-01-25 11:00:00,45.47,45.61,45.47,45.58,141500.0,27.3239,27.408,27.3239,27.39,141500.0
2005-01-25 11:10:00,45.59,45.6,45.54,45.56,147900.0,27.396,27.402,27.3659,27.378,147900.0
2005-01-25 11:20:00,45.57,45.66,45.55,45.65,114600.0,27.384,27.4381,27.372,27.432,114600.0
2005-01-25 11:30:00,45.64,45.65,45.6,45.62,112300.0,27.426,27.432,27.402,27.414,112300.0
2005-01-25 11:40:00,45.63,45.68,45.62,45.67,137000.0,27.42,27.4501,27.414,27.4441,137000.0
2005-01-25 11:50:00,45.67,45.69,45.62,45.64,132600.0,27.4441,27.4561,27.414,27.426,132600.0
2005-01-25 12:00:00,45.64,45.68,45.62,45.68,209400.0,27.426,27.4501,27.414,27.4501,209400.0
2005-01-25 12:10:00,45.68,45.72,45.68,45.69,167000.0,27.4501,27.4741,27.4501,27.4561,167000.0
2005-01-25 12:20:00,45.69,45.73,45.68,45.7,158600.0,27.4561,27.4801,27.4501,27.4621,158600.0
2005-01-25 12:30:00,45.69,45.75,45.69,45.73,158700.0,27.4561,27.4921,27.4561,27.4801,158700.0
2005-01-25 12:40:00,45.74,45.76,45.73,45.75,107900.0,27.4861,27.4981,27.4801,27.4921,107900.0
2005-01-25 12:50:00,45.74,45.77,45.73,45.74,120300.0,27.4861,27.5042,27.4801,27.4861,120300.0
2005-01-25 13:00:00,45.74,45.8,45.71,45.8,229100.0,27.4861,27.5222,27.4681,27.5222,229100.0
2005-01-25 13:10:00,45.79,45.84,45.78,45.83,153100.0,27.5162,27.5462,27.5102,27.5402,153100.0
2005-01-25 13:20:00,45.83,45.9,45.83,45.87,167200.0,27.5402,27.5823,27.5402,27.5642,167200.0
2005-01-25 13:30:00,45.86,45.87,45.73,45.74,155400.0,27.5582,27.5642,27.4801,27.4861,155400.0
2005-01-25 13:40:00,45.74,45.74,45.72,45.73,81600.0,27.4861,27.4861,27.4741,27.4801,81600.0
2005-01-25 13:50:00,45.73,45.75,45.71,45.71,71700.0,27.4801,27.4921,27.4681,27.4681,71700.0
2005-01-25 14:00:00,45.71,45.74,45.66,45.66,103600.0,27.4681,27.4861,27.4381,27.4381,103600.0
2005-01-25 14:10:00,45.66,45.71,45.65,45.69,204800.0,27.4381,27.4681,27.432,27.4561,204800.0
2005-01-25 14:20:00,45.69,45.69,45.65,45.66,175100.0,27.4561,27.4561,27.432,27.4381,175100.0
2005-01-25 14:30:00,45.66,45.67,45.63,45.64,243700.0,27.4381,27.4441,27.42,27.426,243700.0
2005-01-25 14:40:00,45.64,45.66,45.62,45.63,169800.0,27.426,27.4381,27.414,27.42,169800.0
2005-01-25 14:50:00,45.64,45.65,45.6,45.64,249300.0,27.426,27.432,27.402,27.426,249300.0
2005-01-25 15:00:00,45.64,45.64,45.59,45.6,207000.0,27.426,27.426,27.396,27.402,207000.0
2005-01-25 15:10:00,45.59,45.59,45.54,45.55,243400.0,27.396,27.396,27.3659,27.372,243400.0
2005-01-25 15:20:00,45.55,45.68,45.54,45.66,282800.0,27.372,27.4501,27.3659,27.4381,282800.0
2005-01-25 15:30:00,45.66,45.67,45.63,45.64,254100.0,27.4381,27.4441,27.42,27.426,254100.0
2005-01-25 15:40:00,45.64,45.66,45.6,45.66,277900.0,27.426,27.4381,27.402,27.4381,277900.0
2005-01-25 15:50:00,45.66,45.66,45.55,45.59,244300.0,27.4381,27.4381,27.372,27.396,244300.0
2005-01-26 09:30:00,45.73,45.75,45.61,45.61,387200.0,27.4801,27.4921,27.408,27.408,387200.0
2005-01-26 09:40:00,45.66,45.68,45.59,45.59,211900.0,27.4381,27.4501,27.396,27.396,211900.0
2005-01-26 09:50:00,45.58,45.74,45.56,45.7,287800.0,27.39,27.4861,27.378,27.4621,287800.0
2005-01-26 10:00:00,45.73,45.8,45.69,45.77,265700.0,27.4801,27.5222,27.4561,27.5042,265700.0
2005-01-26 10:10:00,45.76,45.78,45.72,45.77,175800.0,27.4981,27.5102,27.4741,27.5042,175800.0
2005-01-26 10:20:00,45.77,45.81,45.76,45.8,158900.0,27.5042,27.5282,27.4981,27.5222,158900.0
2005-01-26 10:30:00,45.8,45.83,45.67,45.73,321600.0,27.5222,27.5402,27.4441,27.4801,321600.0
2005-01-26 10:40:00,45.74,45.76,45.68,45.74,200800.0,27.4861,27.4981,27.4501,27.4861,200800.0
2005-01-26 10:50:00,45.74,45.77,45.69,45.71,243200.0,27.4861,27.5042,27.4561,27.4681,243200.0
2005-01-26 11:00:00,45.71,45.74,45.6,45.61,161700.0,27.4681,27.4861,27.402,27.408,161700.0
2005-01-26 11:10:00,45.61,45.68,45.61,45.66,231300.0,27.408,27.4501,27.408,27.4381,231300.0
2005-01-26 11:20:00,45.65,45.66,45.53,45.59,173500.0,27.432,27.4381,27.3599,27.396,173500.0
2005-01-26 11:30:00,45.59,45.65,45.59,45.65,192000.0,27.396,27.432,27.396,27.432,192000.0
2005-01-26 11:40:00,45.65,45.73,45.63,45.72,125100.0,27.432,27.4801,27.42,27.4741,125100.0
2005-01-26 11:50:00,45.73,45.73,45.65,45.69,162800.0,27.4801,27.4801,27.432,27.4561,162800.0
2005-01-26 12:00:00,45.69,45.75,45.67,45.74,129600.0,27.4561,27.4921,27.4441,27.4861,129600.0
2005-01-26 12:10:00,45.74,45.77,45.72,45.77,99800.0,27.4861,27.5042,27.4741,27.5042,99800.0
2005-01-26 12:20:00,45.75,45.77,45.71,45.74,152000.0,27.4921,27.5042,27.4681,27.4861,152000.0
2005-01-26 12:30:00,45.74,45.76,45.71,45.74,102200.0,27.4861,27.4981,27.4681,27.4861,102200.0
2005-01-26 12:40:00,45.74,45.77,45.72,45.73,82000.0,27.4861,27.5042,27.4741,27.4801,82000.0
2005-01-26 12:50:00,45.74,45.74,45.65,45.68,109900.0,27.4861,27.4861,27.432,27.4501,109900.0
2005-01-26 13:00:00,45.67,45.75,45.66,45.7,105500.0,27.4441,27.4921,27.4381,27.4621,105500.0
2005-01-26 13:10:00,45.7,45.74,45.68,45.73,74600.0,27.4621,27.4861,27.4501,27.4801,74600.0
2005-01-26 13:20:00,45.73,45.79,45.73,45.76,197700.0,27.4801,27.5162,27.4801,27.4981,197700.0
2005-01-26 13:30:00,45.76,45.83,45.74,45.82,149900.0,27.4981,27.5402,27.4861,27.5342,149900.0
2005-01-26 13:40:00,45.8,45.89,45.77,45.86,147700.0,27.5222,27.5763,27.5042,27.5582,147700.0
2005-01-26 13:50:00,45.86,45.89,45.84,45.87,117000.0,27.5582,27.5763,27.5462,27.5642,117000.0
2005-01-26 14:00:00,45.87,45.91,45.83,45.85,146100.0,27.5642,27.5883,27.5402,27.5522,146100.0
2005-01-26 14:10:00,45.84,45.88,45.78,45.78,161500.0,27.5462,27.5703,27.5102,27.5102,161500.0
2005-01-26 14:20:00,45.77,45.84,45.77,45.83,169500.0,27.5042,27.5462,27.5042,27.5402,169500.0
2005-01-26 14:30:00,45.84,45.85,45.81,45.84,143400.0,27.5462,27.5522,27.5282,27.5462,143400.0
2005-01-26 14:40:00,45.85,45.85,45.79,45.81,142100.0,27.5522,27.5522,27.5162,27.5282,142100.0
2005-01-26 14:50:00,45.82,45.82,45.78,45.8,141300.0,27.5342,27.5342,27.5102,27.5222,141300.0
2005-01-26 15:00:00,45.8,45.82,45.74,45.78,203800.0,27.5222,27.5342,27.4861,27.5102,203800.0
2005-01-26 15:10:00,45.77,45.8,45.71,45.77,156800.0,27.5042,27.5222,27.4681,27.5042,156800.0
2005-01-26 15:20:00,45.77,45.87,45.76,45.84,282800.0,27.5042,27.5642,27.4981,27.5462,282800.0
2005-01-26 15:30:00,45.83,45.89,45.82,45.89,239900.0,27.5402,27.5763,27.5342,27.5763,239900.0
2005-01-26 15:40:00,45.88,45.92,45.86,45.9,253500.0,27.5703,27.5943,27.5582,27.5823,253500.0
2005-01-26 15:50:00,45.89,45.91,45.76,45.81,360000.0,27.5763,27.5883,27.4981,27.5282,360000.0
2005-01-27 09:30:00,45.56,45.68,45.51,45.58,309600.0,27.378,27.4501,27.3479,27.39,309600.0
2005-01-27 09:40:00,45.57,45.64,45.55,45.61,140100.0,27.384,27.426,27.372,27.408,140100.0
2005-01-27 09:50:00,45.62,45.67,45.56,45.6,129400.0,27.414,27.4441,27.378,27.402,129400.0
2005-01-27 10:00:00,45.6,45.66,45.56,45.58,138300.0,27.402,27.4381,27.378,27.39,138300.0
2005-01-27 10:10:00,45.57,45.61,45.53,45.56,142400.0,27.384,27.408,27.3599,27.378,142400.0
2005-01-27 10:20:00,45.56,45.59,45.51,45.57,168800.0,27.378,27.396,27.3479,27.384,168800.0
2005-01-27 10:30:00,45.57,45.7,45.52,45.68,122100.0,27.384,27.4621,27.3539,27.4501,122100.0
2005-01-27 10:40:00,45.67,45.71,45.65,45.66,113300.0,27.4441,27.4681,27.432,27.4381,113300.0
2005-01-27 10:50:00,45.65,45.72,45.65,45.68,115100.0,27.432,27.4741,27.432,27.4501,115100.0
2005-01-27 11:00:00,45.69,45.76,45.68,45.76,125400.0,27.4561,27.4981,27.4501,27.4981,125400.0
2005-01-27 11:10:00,45.76,45.77,45.69,45.7,133400.0,27.4981,27.5042,27.4561,27.4621,133400.0
2005-01-27 11:20:00,45.7,45.75,45.68,45.74,133400.0,27.4621,27.4921,27.4501,27.4861,133400.0
2005-01-27 11:30:00,45.74,45.77,45.73,45.75,86700.0,27.4861,27.5042,27.4801,27.4921,86700.0
2005-01-27 11:40:00,45.75,45.77,45.69,45.7,106000.0,27.4921,27.5042,27.4561,27.4621,106000.0
2005-01-27 11:50:00,45.71,45.77,45.7,45.73,89800.0,27.4681,27.5042,27.4621,27.4801,89800.0
2005-01-27 12:00:00,45.74,45.74,45.7,45.71,90700.0,27.4861,27.4861,27.4621,27.4681,90700.0
2005-01-27 12:10:00,45.71,45.73,45.66,45.67,96500.0,27.4681,27.4801,27.4381,27.4441,96500.0
2005-01-27 12:20:00,45.67,45.68,45.65,45.66,60200.0,27.4441,27.4501,27.432,27.4381,60200.0
2005-01-27 12:30:00,45.66,45.69,45.65,45.67,75700.0,27.4381,27.4561,27.432,27.4441,75700.0
2005-01-27 12:40:00,45.67,45.78,45.65,45.75,103200.0,27.4441,27.5102,27.432,27.4921,103200.0
2005-01-27 12:50:00,45.76,45.78,45.71,45.74,84000.0,27.4981,27.5102,27.4681,27.4861,84000.0
2005-01-27 13:00:00,45.72,45.73,45.62,45.68,150200.0,27.4741,27.4801,27.414,27.4501,150200.0
2005-01-27 13:10:00,45.68,45.7,45.64,45.66,74700.0,27.4501,27.4621,27.426,27.4381,74700.0
2005-01-27 13:20:00,45.66,45.7,45.65,45.65,133700.0,27.4381,27.4621,27.432,27.432,133700.0
2005-01-27 13:30:00,45.65,45.65,45.6,45.6,160500.0,27.432,27.432,27.402,27.402,160500.0
2005-01-27 13:40:00,45.6,45.63,45.46,45.47,208700.0,27.402,27.42,27.3179,27.3239,208700.0
2005-01-27 13:50:00,45.46,45.51,45.43,45.49,104800.0,27.3179,27.3479,27.2998,27.3359,104800.0
2005-01-27 14:00:00,45.48,45.53,45.45,45.49,71300.0,27.3299,27.3599,27.3119,27.3359,71300.0
2005-01-27 14:10:00,45.49,45.54,45.48,45.5,116300.0,27.3359,27.3659,27.3299,27.3419,116300.0
2005-01-27 14:20:00,45.5,45.57,45.46,45.5,121000.0,27.3419,27.384,27.3179,27.3419,121000.0
2005-01-27 14:30:00,45.51,45.63,45.51,45.56,113400.0,27.3479,27.42,27.3479,27.378,113400.0
2005-01-27 14:40:00,45.55,45.56,45.5,45.51,110600.0,27.372,27.378,27.3419,27.3479,110600.0
2005-01-27 14:50:00,45.5,45.53,45.42,45.46,124200.0,27.3419,27.3599,27.2938,27.3179,124200.0
2005-01-27 15:00:00,45.45,45.48,45.35,45.38,166500.0,27.3119,27.3299,27.2518,27.2698,166500.0
2005-01-27 15:10:00,45.38,45.51,45.37,45.51,141900.0,27.2698,27.3479,27.2638,27.3479,141900.0
2005-01-27 15:20:00,45.51,45.59,45.49,45.56,188800.0,27.3479,27.396,27.3359,27.378,188800.0
2005-01-27 15:30:00,45.55,45.63,45.55,45.59,199000.0,27.372,27.42,27.372,27.396,199000.0
2005-01-27 15:40:00,45.58,45.6,45.54,45.57,157600.0,27.39,27.402,27.3659,27.384,157600.0
2005-01-27 15:50:00,45.58,45.63,45.53,45.54,236800.0,27.39,27.42,27.3599,27.3659,236800.0
2005-01-28 09:30:00,45.43,45.64,45.41,45.56,400100.0,27.2998,27.426,27.2878,27.378,400100.0
2005-01-28 09:40:00,45.56,45.7,45.5,45.7,199900.0,27.378,27.4621,27.3419,27.4621,199900.0
2005-01-28 09:50:00,45.69,45.75,45.64,45.71,157400.0,27.4561,27.4921,27.426,27.4681,157400.0
2005-01-28 10:00:00,45.71,45.72,45.45,45.66,126300.0,27.4681,27.4741,27.3119,27.4381,126300.0
2005-01-28 10:10:00,45.67,45.7,45.66,45.69,119500.0,27.4441,27.4621,27.4381,27.4561,119500.0
2005-01-28 10:20:00,45.69,45.75,45.69,45.74,145000.0,27.4561,27.4921,27.4561,27.4861,145000.0
2005-01-28 10:30:00,45.73,45.75,45.7,45.73,93900.0,27.4801,27.4921,27.4621,27.4801,93900.0
2005-01-28 10:40:00,45.73,45.76,45.66,45.66,250600.0,27.4801,27.4981,27.4381,27.4381,250600.0
2005-01-28 10:50:00,45.67,45.67,45.57,45.59,252700.0,27.4441,27.4441,27.384,27.396,252700.0
2005-01-28 11:00:00,45.59,45.6,45.5,45.51,218700.0,27.396,27.402,27.3419,27.3479,218700.0
2005-01-28 11:10:00,45.51,45.55,45.49,45.5,400400.0,27.3479,27.372,27.3359,27.3419,400400.0
2005-01-28 11:20:00,45.5,45.52,45.49,45.5,258700.0,27.3419,27.3539,27.3359,27.3419,258700.0
2005-01-28 11:30:00,45.5,45.53,45.45,45.48,164100.0,27.3419,27.3599,27.3119,27.3299,164100.0
2005-01-28 11:40:00,45.48,45.5,45.43,45.47,234700.0,27.3299,27.3419,27.2998,27.3239,234700.0
2005-01-28 11:50:00,45.46,45.52,45.46,45.5,98800.0,27.3179,27.3539,27.3179,27.3419,98800.0
2005-01-28 12:00:00,45.49,45.52,45.47,45.51,83200.0,27.3359,27.3539,27.3239,27.3479,83200.0
2005-01-28 12:10:00,45.52,45.52,45.47,45.52,57200.0,27.3539,27.3539,27.3239,27.3539,57200.0
2005-01-28 12:20:00,45.51,45.52,45.45,45.46,68900.0,27.3479,27.3539,27.3119,27.3179,68900.0
2005-01-28 12:30:00,45.46,45.51,45.45,45.47,163200.0,27.3179,27.3479,27.3119,27.3239,163200.0
2005-01-28 12:40:00,45.47,45.5,45.45,45.5,93400.0,27.3239,27.3419,27.3119,27.3419,93400.0
2005-01-28 12:50:00,45.5,45.5,45.46,45.47,93100.0,27.3419,27.3419,27.3179,27.3239,93100.0
2005-01-28 13:00:00,45.47,45.47,45.43,45.46,94800.0,27.3239,27.3239,27.2998,27.3179,94800.0
2005-01-28 13:10:00,45.46,45.51,45.43,45.51,117600.0,27.3179,27.3479,27.2998,27.3479,117600.0
2005-01-28 13:20:00,45.51,45.54,45.48,45.49,95300.0,27.3479,27.3659,27.3299,27.3359,95300.0
2005-01-28 13:30:00,45.49,45.49,45.43,45.46,141100.0,27.3359,27.3359,27.2998,27.3179,141100.0
2005-01-28 13:40:00,45.46,45.54,45.43,45.53,116000.0,27.3179,27.3659,27.2998,27.3599,116000.0
2005-01-28 13:50:00,45.52,45.55,45.48,45.5,148500.0,27.3539,27.372,27.3299,27.3419,148500.0
2005-01-28 14:00:00,45.49,45.54,45.49,45.51,213000.0,27.3359,27.3659,27.3359,27.3479,213000.0
2005-01-28 14:10:00,45.5,45.55,45.5,45.53,74600.0,27.3419,27.372,27.3419,27.3599,74600.0
2005-01-28 14:20:00,45.52,45.62,45.52,45.6,134600.0,27.3539,27.414,27.3539,27.402,134600.0
2005-01-28 14:30:00,45.6,45.64,45.56,45.62,152900.0,27.402,27.426,27.378,27.414,152900.0
2005-01-28 14:40:00,45.63,45.63,45.55,45.57,98500.0,27.42,27.42,27.372,27.384,98500.0
2005-01-28 14:50:00,45.57,45.58,45.54,45.55,146000.0,27.384,27.39,27.3659,27.372,146000.0
2005-01-28 15:00:00,45.55,45.59,45.52,45.58,133400.0,27.372,27.396,27.3539,27.39,133400.0
2005-01-28 15:10:00,45.57,45.61,45.55,45.57,91800.0,27.384,27.408,27.372,27.384,91800.0
2005-01-28 15:20:00,45.57,45.57,45.53,45.54,125100.0,27.384,27.384,27.3599,27.3659,125100.0
2005-01-28 15:30:00,45.54,45.59,45.5,45.58,180700.0,27.3659,27.396,27.3419,27.39,180700.0
2005-01-28 15:40:00,45.58,45.71,45.58,45.71,257400.0,27.39,27.4681,27.39,27.4681,257400.0
2005-01-28 15:50:00,45.71,45.74,45.65,45.7,218500.0,27.4681,27.4861,27.432,27.4621,218500.0
2005-01-31 09:30:00,45.95,46.08,45.9,46.07,968900.0,27.6123,27.6904,27.5823,27.6844,968900.0
2005-01-31 09:40:00,46.08,46.12,46.07,46.09,339800.0,27.6904,27.7145,27.6844,27.6965,339800.0
2005-01-31 09:50:00,46.09,46.16,46.08,46.15,236200.0,27.6965,27.7385,27.6904,27.7325,236200.0
2005-01-31 10:00:00,46.15,46.19,46.12,46.14,230300.0,27.7325,27.7565,27.7145,27.7265,230300.0
2005-01-31 10:10:00,46.14,46.18,46.11,46.12,212800.0,27.7265,27.7505,27.7085,27.7145,212800.0
2005-01-31 10:20:00,46.12,46.17,46.08,46.16,243900.0,27.7145,27.7445,27.6904,27.7385,243900.0
2005-01-31 10:30:00,46.16,46.24,46.15,46.23,249500.0,27.7385,27.7866,27.7325,27.7806,249500.0
2005-01-31 10:40:00,46.23,46.28,46.21,46.28,186300.0,27.7806,27.8106,27.7686,27.8106,186300.0
2005-01-31 10:50:00,46.27,46.35,46.24,46.34,241700.0,27.8046,27.8527,27.7866,27.8467,241700.0
2005-01-31 11:00:00,46.34,46.4,46.29,46.31,338800.0,27.8467,27.8827,27.8166,27.8287,338800.0
2005-01-31 11:10:00,46.32,46.35,46.26,46.3,145100.0,27.8347,27.8527,27.7986,27.8226,145100.0
2005-01-31 11:20:00,46.29,46.4,46.27,46.39,265100.0,27.8166,27.8827,27.8046,27.8767,265100.0
2005-01-31 11:30:00,46.39,46.41,46.36,46.36,155600.0,27.8767,27.8887,27.8587,27.8587,155600.0
2005-01-31 11:40:00,46.36,46.43,46.36,46.4,143200.0,27.8587,27.9008,27.8587,27.8827,143200.0
2005-01-31 11:50:00,46.4,46.43,46.38,46.41,124400.0,27.8827,27.9008,27.8707,27.8887,124400.0
2005-01-31 12:00:00,46.41,46.41,46.26,46.27,155200.0,27.8887,27.8887,27.7986,27.8046,155200.0
2005-01-31 12:10:00,46.26,46.29,46.22,46.24,144600.0,27.7986,27.8166,27.7746,27.7866,144600.0
2005-01-31 12:20:00,46.24,46.42,46.23,46.38,185700.0,27.7866,27.8948,27.7806,27.8707,185700.0
2005-01-31 12:30:00,46.37,46.4,46.34,46.35,88400.0,27.8647,27.8827,27.8467,27.8527,88400.0
2005-01-31 12:40:00,46.35,46.36,46.27,46.31,143000.0,27.8527,27.8587,27.8046,27.8287,143000.0
2005-01-31 12:50:00,46.31,46.36,46.3,46.33,89700.0,27.8287,27.8587,27.8226,27.8407,89700.0
2005-01-31 13:00:00,46.31,46.32,46.25,46.28,127100.0,27.8287,27.8347,27.7926,27.8106,127100.0
2005-01-31 13:10:00,46.28,46.31,46.25,46.26,75500.0,27.8106,27.8287,27.7926,27.7986,75500.0
2005-01-31 13:20:00,46.26,46.28,46.25,46.25,76000.0,27.7986,27.8106,27.7926,27.7926,76000.0
2005-01-31 13:30:00,46.26,46.29,46.25,46.29,70100.0,27.7986,27.8166,27.7926,27.8166,70100.0
2005-01-31 13:40:00,46.3,46.32,46.29,46.3,82400.0,27.8226,27.8347,27.8166,27.8226,82400.0
2005-01-31 13:50:00,46.31,46.31,46.25,46.27,133200.0,27.8287,27.8287,27.7926,27.8046,133200.0
2005-01-31 14:00:00,46.28,46.28,46.22,46.25,340800.0,27.8106,27.8106,27.7746,27.7926,340800.0
2005-01-31 14:10:00,46.25,46.27,46.2,46.23,247200.0,27.7926,27.8046,27.7626,27.7806,247200.0
2005-01-31 14:20:00,46.21,46.22,46.17,46.17,243000.0,27.7686,27.7746,27.7445,27.7445,243000.0
2005-01-31 14:30:00,46.18,46.32,46.17,46.31,135300.0,27.7505,27.8347,27.7445,27.8287,135300.0
2005-01-31 14:40:00,46.32,46.36,46.3,46.36,148800.0,27.8347,27.8587,27.8226,27.8587,148800.0
2005-01-31 14:50:00,46.35,46.37,46.35,46.35,137700.0,27.8527,27.8647,27.8527,27.8527,137700.0
2005-01-31 15:00:00,46.35,46.37,46.25,46.25,226200.0,27.8527,27.8647,27.7926,27.7926,226200.0
2005-01-31 15:10:00,46.26,46.28,46.19,46.19,188500.0,27.7986,27.8106,27.7565,27.7565,188500.0
2005-01-31 15:20:00,46.2,46.21,46.11,46.2,337000.0,27.7626,27.7686,27.7085,27.7626,337000.0
2005-01-31 15:30:00,46.19,46.32,46.16,46.31,296800.0,27.7565,27.8347,27.7385,27.8287,296800.0
2005-01-31 15:40:00,46.31,46.35,46.28,46.28,292600.0,27.8287,27.8527,27.8106,27.8106,292600.0
2005-01-31 15:50:00,46.28,46.37,46.25,46.34,496900.0,27.8106,27.8647,27.7926,27.8467,496900.0
2005-02-01 09:30:00,46.36,46.44,46.33,46.39,384800.0,27.8587,27.9068,27.8407,27.8767,384800.0
2005-02-01 09:40:00,46.39,46.54,46.39,46.53,345900.0,27.8767,27.9669,27.8767,27.9609,345900.0
2005-02-01 09:50:00,46.53,46.53,46.5,46.51,249100.0,27.9609,27.9609,27.9428,27.9488,249100.0
2005-02-01 10:00:00,46.51,46.58,46.5,46.57,186000.0,27.9488,27.9909,27.9428,27.9849,186000.0
2005-02-01 10:10:00,46.57,46.6,46.54,46.55,246800.0,27.9849,28.0029,27.9669,27.9729,246800.0
2005-02-01 10:20:00,46.55,46.56,46.51,46.51,167800.0,27.9729,27.9789,27.9488,27.9488,167800.0
2005-02-01 10:30:00,46.51,46.56,46.47,46.55,234200.0,27.9488,27.9789,27.9248,27.9729,234200.0
2005-02-01 10:40:00,46.54,46.57,46.51,46.55,171400.0,27.9669,27.9849,27.9488,27.9729,171400.0
2005-02-01 10:50:00,46.54,46.55,46.5,46.54,256200.0,27.9669,27.9729,27.9428,27.9669,256200.0
2005-02-01 11:00:00,46.53,46.57,46.52,46.54,309300.0,27.9609,27.9849,27.9548,27.9669,309300.0
2005-02-01 11:10:00,46.54,46.6,46.54,46.59,165800.0,27.9669,28.0029,27.9669,27.9969,165800.0
2005-02-01 11:20:00,46.59,46.6,46.5,46.52,240800.0,27.9969,28.0029,27.9428,27.9548,240800.0
2005-02-01 11:30:00,46.51,46.62,46.51,46.57,136700.0,27.9488,28.0149,27.9488,27.9849,136700.0
2005-02-01 11:40:00,46.58,46.63,46.57,46.6,145100.0,27.9909,28.0209,27.9849,28.0029,145100.0
2005-02-01 11:50:00,46.61,46.63,46.6,46.62,135200.0,28.0089,28.0209,28.0029,28.0149,135200.0
2005-02-01 12:00:00,46.62,46.65,46.61,46.65,179800.0,28.0149,28.033,28.0089,28.033,179800.0
2005-02-01 12:10:00,46.65,46.67,46.61,46.63,217400.0,28.033,28.045,28.0089,28.0209,217400.0
2005-02-01 12:20:00,46.63,46.64,46.6,46.62,155100.0,28.0209,28.027,28.0029,28.0149,155100.0
2005-02-01 12:30:00,46.61,46.68,46.61,46.65,86000.0,28.0089,28.051,28.0089,28.033,86000.0
2005-02-01 12:40:00,46.65,46.66,46.61,46.64,99500.0,28.033,28.039,28.0089,28.027,99500.0
2005-02-01 12:50:00,46.63,46.66,46.63,46.64,141900.0,28.0209,28.039,28.0209,28.027,141900.0
2005-02-01 13:00:00,46.64,46.65,46.54,46.58,313500.0,28.027,28.033,27.9669,27.9909,313500.0
2005-02-01 13:10:00,46.58,46.62,46.57,46.6,153000.0,27.9909,28.0149,27.9849,28.0029,153000.0
2005-02-01 13:20:00,46.6,46.63,46.55,46.61,143300.0,28.0029,28.0209,27.9729,28.0089,143300.0
2005-02-01 13:30:00,46.61,46.64,46.58,46.59,107400.0,28.0089,28.027,27.9909,27.9969,107400.0
2005-02-01 13:40:00,46.59,46.62,46.58,46.6,140100.0,27.9969,28.0149,27.9909,28.0029,140100.0
2005-02-01 13:50:00,46.61,46.65,46.6,46.65,110800.0,28.0089,28.033,28.0029,28.033,110800.0
2005-02-01 14:00:00,46.65,46.71,46.65,46.7,197300.0,28.033,28.069,28.033,28.063,197300.0
2005-02-01 14:10:00,46.71,46.79,46.69,46.78,254000.0,28.069,28.1171,28.057,28.1111,254000.0
2005-02-01 14:20:00,46.78,46.8,46.74,46.74,190100.0,28.1111,28.1231,28.0871,28.0871,190100.0
2005-02-01 14:30:00,46.75,46.79,46.71,46.77,143500.0,28.0931,28.1171,28.069,28.1051,143500.0
2005-02-01 14:40:00,46.77,46.79,46.7,46.72,155300.0,28.1051,28.1171,28.063,28.075,155300.0
2005-02-01 14:50:00,46.73,46.74,46.66,46.68,132200.0,28.081,28.0871,28.039,28.051,132200.0
2005-02-01 15:00:00,46.68,46.73,46.67,46.7,170900.0,28.051,28.081,28.045,28.063,170900.0
2005-02-01 15:10:00,46.71,46.78,46.67,46.77,161500.0,28.069,28.1111,28.045,28.1051,161500.0
2005-02-01 15:20:00,46.77,46.79,46.68,46.7,181300.0,28.1051,28.1171,28.051,28.063,181300.0
2005-02-01 15:30:00,46.7,46.7,46.63,46.67,180100.0,28.063,28.063,28.0209,28.045,180100.0
2005-02-01 15:40:00,46.67,46.7,46.6,46.69,252700.0,28.045,28.063,28.0029,28.057,252700.0
2005-02-01 15:50:00,46.69,46.73,46.66,46.67,365400.0,28.057,28.081,28.039,28.045,365400.0
2005-02-02 09:30:00,46.45,46.6,46.43,46.51,552900.0,27.9128,28.0029,27.9008,27.9488,552900.0
2005-02-02 09:40:00,46.51,46.53,46.45,46.46,202900.0,27.9488,27.9609,27.9128,27.9188,202900.0
2005-02-02 09:50:00,46.45,46.5,46.4,46.49,205100.0,27.9128,27.9428,27.8827,27.9368,205100.0
2005-02-02 10:00:00,46.48,46.5,46.42,46.44,149000.0,27.9308,27.9428,27.8948,27.9068,149000.0
2005-02-02 10:10:00,46.44,46.46,46.43,46.45,118600.0,27.9068,27.9188,27.9008,27.9128,118600.0
2005-02-02 10:20:00,46.45,46.56,46.44,46.55,185700.0,27.9128,27.9789,27.9068,27.9729,185700.0
2005-02-02 10:30:00,46.56,46.57,46.52,46.55,177700.0,27.9789,27.9849,27.9548,27.9729,177700.0
2005-02-02 10:40:00,46.55,46.6,46.52,46.6,114700.0,27.9729,28.0029,27.9548,28.0029,114700.0
2005-02-02 10:50:00,46.6,46.6,46.47,46.52,109400.0,28.0029,28.0029,27.9248,27.9548,109400.0
2005-02-02 11:00:00,46.51,46.62,46.5,46.58,199000.0,27.9488,28.0149,27.9428,27.9909,199000.0
2005-02-02 11:10:00,46.58,46.62,46.57,46.61,180600.0,27.9909,28.0149,27.9849,28.0089,180600.0
2005-02-02 11:20:00,46.62,46.68,46.62,46.66,244800.0,28.0149,28.051,28.0149,28.039,244800.0
2005-02-02 11:30:00,46.67,46.68,46.62,46.62,159500.0,28.045,28.051,28.0149,28.0149,159500.0
2005-02-02 11:40:00,46.62,46.63,46.57,46.58,101000.0,28.0149,28.0209,27.9849,27.9909,101000.0
2005-02-02 11:50:00,46.58,46.59,46.56,46.58,81600.0,27.9909,27.9969,27.9789,27.9909,81600.0
2005-02-02 12:00:00,46.58,46.6,46.51,46.53,203700.0,27.9909,28.0029,27.9488,27.9609,203700.0
2005-02-02 12:10:00,46.53,46.53,46.48,46.49,150200.0,27.9609,27.9609,27.9308,27.9368,150200.0
2005-02-02 12:20:00,46.49,46.5,46.45,46.47,96600.0,27.9368,27.9428,27.9128,27.9248,96600.0
2005-02-02 12:30:00,46.47,46.5,46.45,46.48,170500.0,27.9248,27.9428,27.9128,27.9308,170500.0
2005-02-02 12:40:00,46.49,46.5,46.47,46.48,115800.0,27.9368,27.9428,27.9248,27.9308,115800.0
2005-02-02 12:50:00,46.48,46.53,46.48,46.5,174000.0,27.9308,27.9609,27.9308,27.9428,174000.0
2005-02-02 13:00:00,46.5,46.51,46.48,46.49,68800.0,27.9428,27.9488,27.9308,27.9368,68800.0
2005-02-02 13:10:00,46.49,46.52,46.49,46.51,119000.0,27.9368,27.9548,27.9368,27.9488,119000.0
2005-02-02 13:20:00,46.5,46.53,46.5,46.52,102100.0,27.9428,27.9609,27.9428,27.9548,102100.0
2005-02-02 13:30:00,46.51,46.54,46.5,46.51,54800.0,27.9488,27.9669,27.9428,27.9488,54800.0
2005-02-02 13:40:00,46.52,46.54,46.5,46.51,94100.0,27.9548,27.9669,27.9428,27.9488,94100.0
2005-02-02 13:50:00,46.51,46.53,46.5,46.52,82700.0,27.9488,27.9609,27.9428,27.9548,82700.0
2005-02-02 14:00:00,46.51,46.55,46.5,46.55,76700.0,27.9488,27.9729,27.9428,27.9729,76700.0
2005-02-02 14:10:00,46.56,46.6,46.54,46.57,151900.0,27.9789,28.0029,27.9669,27.9849,151900.0
2005-02-02 14:20:00,46.57,46.68,46.54,46.63,225400.0,27.9849,28.051,27.9669,28.0209,225400.0
2005-02-02 14:30:00,46.63,46.67,46.43,46.46,431400.0,28.0209,28.045,27.9008,27.9188,431400.0
2005-02-02 14:40:00,46.46,46.62,46.41,46.57,225800.0,27.9188,28.0149,27.8887,27.9849,225800.0
2005-02-02 14:50:00,46.56,46.59,46.52,46.56,132100.0,27.9789,27.9969,27.9548,27.9789,132100.0
2005-02-02 15:00:00,46.56,46.61,46.51,46.55,235400.0,27.9789,28.0089,27.9488,27.9729,235400.0
2005-02-02 15:10:00,46.55,46.59,46.51,46.52,163500.0,27.9729,27.9969,27.9488,27.9548,163500.0
2005-02-02 15:20:00,46.56,46.6,46.52,46.54,164900.0,27.9789,28.0029,27.9548,27.9669,164900.0
2005-02-02 15:30:00,46.54,46.63,46.53,46.6,204600.0,27.9669,28.0209,27.9609,28.0029,204600.0
2005-02-02 15:40:00,46.59,46.72,46.59,46.7,271000.0,27.9969,28.075,27.9969,28.063,271000.0
2005-02-02 15:50:00,46.7,46.75,46.7,46.71,310400.0,28.063,28.0931,28.063,28.069,310400.0
2005-02-03 09:30:00,46.45,46.6,46.45,46.6,430400.0,27.9128,28.0029,27.9128,28.0029,430400.0
2005-02-03 09:40:00,46.59,46.6,45.54,46.52,284500.0,27.9969,28.0029,27.3659,27.9548,284500.0
2005-02-03 09:50:00,46.5,46.53,46.42,46.47,268900.0,27.9428,27.9609,27.8948,27.9248,268900.0
2005-02-03 10:00:00,46.48,46.49,46.33,46.33,332900.0,27.9308,27.9368,27.8407,27.8407,332900.0
2005-02-03 10:10:00,46.34,46.35,46.3,46.35,248800.0,27.8467,27.8527,27.8226,27.8527,248800.0
2005-02-03 10:20:00,46.35,46.4,46.33,46.39,108000.0,27.8527,27.8827,27.8407,27.8767,108000.0
2005-02-03 10:30:00,46.4,46.43,46.35,46.42,179600.0,27.8827,27.9008,27.8527,27.8948,179600.0
2005-02-03 10:40:00,46.43,46.49,46.42,46.48,185700.0,27.9008,27.9368,27.8948,27.9308,185700.0
2005-02-03 10:50:00,46.48,46.5,46.32,46.37,148500.0,27.9308,27.9428,27.8347,27.8647,148500.0
2005-02-03 11:00:00,46.36,46.38,46.32,46.34,139600.0,27.8587,27.8707,27.8347,27.8467,139600.0
2005-02-03 11:10:00,46.34,46.37,46.31,46.36,144400.0,27.8467,27.8647,27.8287,27.8587,144400.0
2005-02-03 11:20:00,46.36,46.45,46.36,46.41,174600.0,27.8587,27.9128,27.8587,27.8887,174600.0
2005-02-03 11:30:00,46.41,46.44,46.41,46.44,112400.0,27.8887,27.9068,27.8887,27.9068,112400.0
2005-02-03 11:40:00,46.45,46.47,46.42,46.44,128600.0,27.9128,27.9248,27.8948,27.9068,128600.0
2005-02-03 11:50:00,46.44,46.44,46.38,46.38,91800.0,27.9068,27.9068,27.8707,27.8707,91800.0
2005-02-03 12:00:00,46.38,46.41,46.35,46.38,114100.0,27.8707,27.8887,27.8527,27.8707,114100.0
2005-02-03 12:10:00,46.38,46.43,46.37,46.42,70500.0,27.8707,27.9008,27.8647,27.8948,70500.0
2005-02-03 12:20:00,46.41,46.44,46.4,46.42,101200.0,27.8887,27.9068,27.8827,27.8948,101200.0
2005-02-03 12:30:00,46.42,46.43,46.37,46.4,107100.0,27.8948,27.9008,27.8647,27.8827,107100.0
2005-02-03 12:40:00,46.39,46.39,46.34,46.35,95500.0,27.8767,27.8767,27.8467,27.8527,95500.0
2005-02-03 12:50:00,46.36,46.36,46.27,46.28,160700.0,27.8587,27.8587,27.8046,27.8106,160700.0
2005-02-03 13:00:00,46.28,46.33,46.26,46.33,145500.0,27.8106,27.8407,27.7986,27.8407,145500.0
2005-02-03 13:10:00,46.32,46.33,46.28,46.32,81400.0,27.8347,27.8407,27.8106,27.8347,81400.0
2005-02-03 13:20:00,46.33,46.33,46.3,46.31,75300.0,27.8407,27.8407,27.8226,27.8287,75300.0
2005-02-03 13:30:00,46.31,46.34,46.29,46.31,120900.0,27.8287,27.8467,27.8166,27.8287,120900.0
2005-02-03 13:40:00,46.31,46.32,46.26,46.3,85600.0,27.8287,27.8347,27.7986,27.8226,85600.0
2005-02-03 13:50:00,46.29,46.35,46.28,46.33,162800.0,27.8166,27.8527,27.8106,27.8407,162800.0
2005-02-03 14:00:00,46.33,46.4,46.33,46.38,244400.0,27.8407,27.8827,27.8407,27.8707,244400.0
2005-02-03 14:10:00,46.38,46.4,46.28,46.31,170600.0,27.8707,27.8827,27.8106,27.8287,170600.0
2005-02-03 14:20:00,46.31,46.31,46.28,46.28,117700.0,27.8287,27.8287,27.8106,27.8106,117700.0
2005-02-03 14:30:00,46.28,46.3,46.26,46.26,147900.0,27.8106,27.8226,27.7986,27.7986,147900.0
2005-02-03 14:40:00,46.26,46.3,46.24,46.3,174300.0,27.7986,27.8226,27.7866,27.8226,174300.0
2005-02-03 14:50:00,46.3,46.37,46.28,46.34,189100.0,27.8226,27.8647,27.8106,27.8467,189100.0
2005-02-03 15:00:00,46.34,46.34,46.25,46.3,184500.0,27.8467,27.8467,27.7926,27.8226,184500.0
2005-02-03 15:10:00,46.3,46.34,46.27,46.33,152900.0,27.8226,27.8467,27.8046,27.8407,152900.0
2005-02-03 15:20:00,46.32,46.34,46.28,46.32,177100.0,27.8347,27.8467,27.8106,27.8347,177100.0
2005-02-03 15:30:00,46.32,46.47,46.32,46.45,279700.0,27.8347,27.9248,27.8347,27.9128,279700.0
2005-02-03 15:40:00,46.46,46.49,46.4,46.45,251100.0,27.9188,27.9368,27.8827,27.9128,251100.0
2005-02-03 15:50:00,46.45,46.46,46.35,46.38,437300.0,27.9128,27.9188,27.8527,27.8707,437300.0
2005-02-04 09:30:00,46.3,46.45,46.3,46.44,360400.0,27.8226,27.9128,27.8226,27.9068,360400.0
2005-02-04 09:40:00,46.44,46.54,46.42,46.49,236500.0,27.9068,27.9669,27.8948,27.9368,236500.0
2005-02-04 09:50:00,46.49,46.58,46.47,46.47,206200.0,27.9368,27.9909,27.9248,27.9248,206200.0
2005-02-04 10:00:00,46.47,46.6,46.45,46.48,251800.0,27.9248,28.0029,27.9128,27.9308,251800.0
2005-02-04 10:10:00,46.5,46.51,46.46,46.49,231400.0,27.9428,27.9488,27.9188,27.9368,231400.0
2005-02-04 10:20:00,46.49,46.49,46.4,46.44,179100.0,27.9368,27.9368,27.8827,27.9068,179100.0
2005-02-04 10:30:00,46.44,46.58,46.44,46.55,166100.0,27.9068,27.9909,27.9068,27.9729,166100.0
2005-02-04 10:40:00,46.55,46.61,46.55,46.6,200500.0,27.9729,28.0089,27.9729,28.0029,200500.0
2005-02-04 10:50:00,46.6,46.61,46.5,46.55,188800.0,28.0029,28.0089,27.9428,27.9729,188800.0
2005-02-04 11:00:00,46.56,46.63,46.55,46.56,200500.0,27.9789,28.0209,27.9729,27.9789,200500.0
2005-02-04 11:10:00,46.57,46.58,46.54,46.56,120800.0,27.9849,27.9909,27.9669,27.9789,120800.0
2005-02-04 11:20:00,46.56,46.59,46.55,46.58,105300.0,27.9789,27.9969,27.9729,27.9909,105300.0
2005-02-04 11:30:00,46.58,46.68,46.58,46.65,151900.0,27.9909,28.051,27.9909,28.033,151900.0
2005-02-04 11:40:00,46.65,46.65,46.58,46.63,121800.0,28.033,28.033,27.9909,28.0209,121800.0
2005-02-04 11:50:00,46.63,46.67,46.62,46.63,105400.0,28.0209,28.045,28.0149,28.0209,105400.0
2005-02-04 12:00:00,46.64,46.7,46.64,46.68,137800.0,28.027,28.063,28.027,28.051,137800.0
2005-02-04 12:10:00,46.68,46.69,46.65,46.67,83500.0,28.051,28.057,28.033,28.045,83500.0
2005-02-04 12:20:00,46.67,46.77,46.67,46.76,116200.0,28.045,28.1051,28.045,28.0991,116200.0
2005-02-04 12:30:00,46.76,46.79,46.75,46.76,75400.0,28.0991,28.1171,28.0931,28.0991,75400.0
2005-02-04 12:40:00,46.76,46.77,46.71,46.74,72700.0,28.0991,28.1051,28.069,28.0871,72700.0
2005-02-04 12:50:00,46.74,46.8,46.7,46.8,100200.0,28.0871,28.1231,28.063,28.1231,100200.0
2005-02-04 13:00:00,46.8,46.8,46.65,46.71,119100.0,28.1231,28.1231,28.033,28.069,119100.0
2005-02-04 13:10:00,46.7,46.71,46.63,46.64,65800.0,28.063,28.069,28.0209,28.027,65800.0
2005-02-04 13:20:00,46.64,46.68,46.6,46.66,90300.0,28.027,28.051,28.0029,28.039,90300.0
2005-02-04 13:30:00,46.67,46.7,46.63,46.7,103600.0,28.045,28.063,28.0209,28.063,103600.0
2005-02-04 13:40:00,46.69,46.79,46.69,46.71,109700.0,28.057,28.1171,28.057,28.069,109700.0
2005-02-04 13:50:00,46.71,46.73,46.63,46.7,117000.0,28.069,28.081,28.0209,28.063,117000.0
2005-02-04 14:00:00,46.7,46.79,46.65,46.74,155100.0,28.063,28.1171,28.033,28.0871,155100.0
2005-02-04 14:10:00,46.74,46.75,46.62,46.71,105700.0,28.0871,28.0931,28.0149,28.069,105700.0
2005-02-04 14:20:00,46.72,46.74,46.68,46.7,117000.0,28.075,28.0871,28.051,28.063,117000.0
2005-02-04 14:30:00,46.72,46.74,46.65,46.69,96500.0,28.075,28.0871,28.033,28.057,96500.0
2005-02-04 14:40:00,46.65,46.68,46.6,46.64,217300.0,28.033,28.051,28.0029,28.027,217300.0
2005-02-04 14:50:00,46.64,46.66,46.62,46.66,155500.0,28.027,28.039,28.0149,28.039,155500.0
2005-02-04 15:00:00,46.66,46.67,46.63,46.64,226600.0,28.039,28.045,28.0209,28.027,226600.0
2005-02-04 15:10:00,46.64,46.68,46.63,46.68,108800.0,28.027,28.051,28.0209,28.051,108800.0
2005-02-04 15:20:00,46.67,46.76,46.67,46.75,186200.0,28.045,28.0991,28.045,28.0931,186200.0
2005-02-04 15:30:00,46.76,46.88,46.76,46.86,272400.0,28.0991,28.1712,28.0991,28.1592,272400.0
2005-02-04 15:40:00,46.86,46.9,46.8,46.86,441500.0,28.1592,28.1832,28.1231,28.1592,441500.0
2005-02-04 15:50:00,46.86,46.9,46.8,46.89,335400.0,28.1592,28.1832,28.1231,28.1772,335400.0
2005-02-07 09:30:00,46.68,46.78,46.66,46.67,561500.0,28.051,28.1111,28.039,28.045,561500.0
2005-02-07 09:40:00,46.67,46.75,46.65,46.7,158100.0,28.045,28.0931,28.033,28.063,158100.0
2005-02-07 09:50:00,46.7,46.76,46.68,46.71,143300.0,28.063,28.0991,28.051,28.069,143300.0
2005-02-07 10:00:00,46.7,46.76,46.68,46.75,129900.0,28.063,28.0991,28.051,28.0931,129900.0
2005-02-07 10:10:00,46.76,46.77,46.72,46.75,120700.0,28.0991,28.1051,28.075,28.0931,120700.0
2005-02-07 10:20:00,46.76,46.85,46.73,46.82,129700.0,28.0991,28.1532,28.081,28.1351,129700.0
2005-02-07 10:30:00,46.81,46.84,46.8,46.84,132900.0,28.1291,28.1471,28.1231,28.1471,132900.0
2005-02-07 10:40:00,46.8,46.84,46.74,46.74,208200.0,28.1231,28.1471,28.0871,28.0871,208200.0
2005-02-07 10:50:00,46.75,46.77,46.71,46.74,198300.0,28.0931,28.1051,28.069,28.0871,198300.0
2005-02-07 11:00:00,46.74,46.78,46.73,46.75,189100.0,28.0871,28.1111,28.081,28.0931,189100.0
2005-02-07 11:10:00,46.75,46.79,46.72,46.73,184200.0,28.0931,28.1171,28.075,28.081,184200.0
2005-02-07 11:20:00,46.74,46.76,46.71,46.72,162700.0,28.0871,28.0991,28.069,28.075,162700.0
2005-02-07 11:30:00,46.72,46.74,46.7,46.72,97300.0,28.075,28.0871,28.063,28.075,97300.0
2005-02-07 11:40:00,46.72,46.72,46.64,46.65,150800.0,28.075,28.075,28.027,28.033,150800.0
2005-02-07 11:50:00,46.64,46.65,46.56,46.57,130100.0,28.027,28.033,27.9789,27.9849,130100.0
2005-02-07 12:00:00,46.57,46.58,46.54,46.57,121900.0,27.9849,27.9909,27.9669,27.9849,121900.0
2005-02-07 12:10:00,46.57,46.61,46.56,46.56,118500.0,27.9849,28.0089,27.9789,27.9789,118500.0
2005-02-07 12:20:00,46.56,46.59,46.51,46.59,129000.0,27.9789,27.9969,27.9488,27.9969,129000.0
2005-02-07 12:30:00,46.6,46.62,46.58,46.61,98200.0,28.0029,28.0149,27.9909,28.0089,98200.0
2005-02-07 12:40:00,46.62,46.65,46.61,46.65,63400.0,28.0149,28.033,28.0089,28.033,63400.0
2005-02-07 12:50:00,46.65,46.67,46.61,46.66,92900.0,28.033,28.045,28.0089,28.039,92900.0
2005-02-07 13:00:00,46.67,46.68,46.64,46.66,112900.0,28.045,28.051,28.027,28.039,112900.0
2005-02-07 13:10:00,46.66,46.68,46.64,46.66,120800.0,28.039,28.051,28.027,28.039,120800.0
2005-02-07 13:20:00,46.66,46.66,46.6,46.62,148700.0,28.039,28.039,28.0029,28.0149,148700.0
2005-02-07 13:30:00,46.61,46.64,46.51,46.63,181200.0,28.0089,28.027,27.9488,28.0209,181200.0
2005-02-07 13:40:00,46.61,46.64,46.59,46.61,80600.0,28.0089,28.027,27.9969,28.0089,80600.0
2005-02-07 13:50:00,46.62,46.62,46.54,46.54,125400.0,28.0149,28.0149,27.9669,27.9669,125400.0
2005-02-07 14:00:00,46.54,46.63,46.53,46.63,101500.0,27.9669,28.0209,27.9609,28.0209,101500.0
2005-02-07 14:10:00,46.63,46.66,46.62,46.65,128200.0,28.0209,28.039,28.0149,28.033,128200.0
2005-02-07 14:20:00,46.65,46.68,46.61,46.66,148600.0,28.033,28.051,28.0089,28.039,148600.0
2005-02-07 14:30:00,46.67,46.74,46.66,46.71,114900.0,28.045,28.0871,28.039,28.069,114900.0
2005-02-07 14:40:00,46.72,46.73,46.68,46.7,112300.0,28.075,28.081,28.051,28.063,112300.0
2005-02-07 14:50:00,46.7,46.75,46.69,46.7,134500.0,28.063,28.0931,28.057,28.063,134500.0
2005-02-07 15:00:00,46.71,46.73,46.68,46.7,97300.0,28.069,28.081,28.051,28.063,97300.0
2005-02-07 15:10:00,46.7,46.75,46.68,46.73,179800.0,28.063,28.0931,28.051,28.081,179800.0
2005-02-07 15:20:00,46.73,46.74,46.68,46.7,191600.0,28.081,28.0871,28.051,28.063,191600.0
2005-02-07 15:30:00,46.71,46.72,46.67,46.67,145100.0,28.069,28.075,28.045,28.045,145100.0
2005-02-07 15:40:00,46.67,46.76,46.66,46.75,140600.0,28.045,28.0991,28.039,28.0931,140600.0
2005-02-07 15:50:00,46.75,46.76,46.69,46.69,227400.0,28.0931,28.0991,28.057,28.057,227400.0
2005-02-08 09:30:00,46.55,46.74,46.55,46.71,353500.0,27.9729,28.0871,27.9729,28.069,353500.0
2005-02-08 09:40:00,46.71,46.8,46.6,46.7,174500.0,28.069,28.1231,28.0029,28.063,174500.0
2005-02-08 09:50:00,46.7,46.78,46.65,46.77,117100.0,28.063,28.1111,28.033,28.1051,117100.0
2005-02-08 10:00:00,46.77,46.79,46.71,46.72,118400.0,28.1051,28.1171,28.069,28.075,118400.0
2005-02-08 10:10:00,46.72,46.82,46.72,46.74,102400.0,28.075,28.1351,28.075,28.0871,102400.0
2005-02-08 10:20:00,46.74,46.8,46.71,46.78,85800.0,28.0871,28.1231,28.069,28.1111,85800.0
2005-02-08 10:30:00,46.79,46.89,46.78,46.85,141300.0,28.1171,28.1772,28.1111,28.1532,141300.0
2005-02-08 10:40:00,46.85,46.86,46.82,46.82,95500.0,28.1532,28.1592,28.1351,28.1351,95500.0
2005-02-08 10:50:00,46.83,46.89,46.81,46.81,94700.0,28.1411,28.1772,28.1291,28.1291,94700.0
2005-02-08 11:00:00,46.81,46.82,46.75,46.77,104400.0,28.1291,28.1351,28.0931,28.1051,104400.0
2005-02-08 11:10:00,46.77,46.81,46.77,46.79,83200.0,28.1051,28.1291,28.1051,28.1171,83200.0
2005-02-08 11:20:00,46.79,46.81,46.78,46.8,87600.0,28.1171,28.1291,28.1111,28.1231,87600.0
2005-02-08 11:30:00,46.81,46.82,46.77,46.82,67200.0,28.1291,28.1351,28.1051,28.1351,67200.0
2005-02-08 11:40:00,46.82,46.82,46.75,46.75,99900.0,28.1351,28.1351,28.0931,28.0931,99900.0
2005-02-08 11:50:00,46.75,46.79,46.74,46.77,69400.0,28.0931,28.1171,28.0871,28.1051,69400.0
2005-02-08 12:00:00,46.77,46.79,46.7,46.76,84700.0,28.1051,28.1171,28.063,28.0991,84700.0
2005-02-08 12:10:00,46.76,46.78,46.7,46.73,101000.0,28.0991,28.1111,28.063,28.081,101000.0
2005-02-08 12:20:00,46.73,46.78,46.73,46.77,77300.0,28.081,28.1111,28.081,28.1051,77300.0
2005-02-08 12:30:00,46.77,46.83,46.77,46.83,178300.0,28.1051,28.1411,28.1051,28.1411,178300.0
2005-02-08 12:40:00,46.83,46.84,46.78,46.8,93300.0,28.1411,28.1471,28.1111,28.1231,93300.0
2005-02-08 12:50:00,46.81,46.83,46.78,46.81,55900.0,28.1291,28.1411,28.1111,28.1291,55900.0
2005-02-08 13:00:00,46.8,46.84,46.78,46.84,61500.0,28.1231,28.1471,28.1111,28.1471,61500.0
2005-02-08 13:10:00,46.84,46.84,46.79,46.83,79500.0,28.1471,28.1471,28.1171,28.1411,79500.0
2005-02-08 13:20:00,46.82,46.84,46.78,46.8,75500.0,28.1351,28.1471,28.1111,28.1231,75500.0
2005-02-08 13:30:00,46.78,46.82,46.78,46.81,59900.0,28.1111,28.1351,28.1111,28.1291,59900.0
2005-02-08 13:40:00,46.8,46.86,46.8,46.85,87500.0,28.1231,28.1592,28.1231,28.1532,87500.0
2005-02-08 13:50:00,46.85,46.88,46.82,46.87,74300.0,28.1532,28.1712,28.1351,28.1652,74300.0
2005-02-08 14:00:00,46.87,46.88,46.84,46.87,100600.0,28.1652,28.1712,28.1471,28.1652,100600.0
2005-02-08 14:10:00,46.87,46.91,46.87,46.89,128600.0,28.1652,28.1892,28.1652,28.1772,128600.0
2005-02-08 14:20:00,46.89,46.9,46.86,46.87,74600.0,28.1772,28.1832,28.1592,28.1652,74600.0
2005-02-08 14:30:00,46.86,46.87,46.82,46.86,98900.0,28.1592,28.1652,28.1351,28.1592,98900.0
2005-02-08 14:40:00,46.87,46.87,46.8,46.84,113300.0,28.1652,28.1652,28.1231,28.1471,113300.0
2005-02-08 14:50:00,46.83,46.87,46.81,46.85,93800.0,28.1411,28.1652,28.1291,28.1532,93800.0
2005-02-08 15:00:00,46.85,46.88,46.82,46.87,78500.0,28.1532,28.1712,28.1351,28.1652,78500.0
2005-02-08 15:10:00,46.86,46.89,46.86,46.88,112700.0,28.1592,28.1772,28.1592,28.1712,112700.0
2005-02-08 15:20:00,46.87,46.93,46.87,46.91,144800.0,28.1652,28.2012,28.1652,28.1892,144800.0
2005-02-08 15:30:00,46.91,46.93,46.9,46.92,169600.0,28.1892,28.2012,28.1832,28.1952,169600.0
2005-02-08 15:40:00,46.92,46.93,46.89,46.9,200800.0,28.1952,28.2012,28.1772,28.1832,200800.0
2005-02-08 15:50:00,46.91,46.93,46.86,46.86,216800.0,28.1892,28.2012,28.1592,28.1592,216800.0
2005-02-09 09:30:00,46.86,46.95,46.83,46.94,284200.0,28.1592,28.2132,28.1411,28.2072,284200.0
2005-02-09 09:40:00,46.95,46.98,46.88,46.94,231700.0,28.2132,28.2313,28.1712,28.2072,231700.0
2005-02-09 09:50:00,46.94,46.94,46.83,46.87,161800.0,28.2072,28.2072,28.1411,28.1652,161800.0
2005-02-09 10:00:00,46.87,46.93,46.86,46.89,136600.0,28.1652,28.2012,28.1592,28.1772,136600.0
2005-02-09 10:10:00,46.88,46.88,46.71,46.76,245200.0,28.1712,28.1712,28.069,28.0991,245200.0
2005-02-09 10:20:00,46.75,46.75,46.48,46.71,187900.0,28.0931,28.0931,27.9308,28.069,187900.0
2005-02-09 10:30:00,46.71,46.72,46.62,46.67,169700.0,28.069,28.075,28.0149,28.045,169700.0
2005-02-09 10:40:00,46.67,46.72,46.63,46.71,133000.0,28.045,28.075,28.0209,28.069,133000.0
2005-02-09 10:50:00,46.71,46.8,46.71,46.76,164200.0,28.069,28.1231,28.069,28.0991,164200.0
2005-02-09 11:00:00,46.76,46.77,46.69,46.7,159100.0,28.0991,28.1051,28.057,28.063,159100.0
2005-02-09 11:10:00,46.7,46.72,46.65,46.7,129900.0,28.063,28.075,28.033,28.063,129900.0
2005-02-09 11:20:00,46.69,46.75,46.66,46.67,75700.0,28.057,28.0931,28.039,28.045,75700.0
2005-02-09 11:30:00,46.66,46.72,46.66,46.68,78300.0,28.039,28.075,28.039,28.051,78300.0
2005-02-09 11:40:00,46.69,46.69,46.61,46.66,128300.0,28.057,28.057,28.0089,28.039,128300.0
2005-02-09 11:50:00,46.65,46.69,46.65,46.68,50100.0,28.033,28.057,28.033,28.051,50100.0
2005-02-09 12:00:00,46.69,46.7,46.67,46.68,55900.0,28.057,28.063,28.045,28.051,55900.0
2005-02-09 12:10:00,46.69,46.7,46.66,46.68,43900.0,28.057,28.063,28.039,28.051,43900.0
2005-02-09 12:20:00,46.68,46.68,46.65,46.67,67500.0,28.051,28.051,28.033,28.045,67500.0
2005-02-09 12:30:00,46.67,46.69,46.66,46.67,122000.0,28.045,28.057,28.039,28.045,122000.0
2005-02-09 12:40:00,46.67,46.67,46.66,46.66,83300.0,28.045,28.045,28.039,28.039,83300.0
2005-02-09 12:50:00,46.66,46.68,46.65,46.66,139300.0,28.039,28.051,28.033,28.039,139300.0
2005-02-09 13:00:00,46.66,46.69,46.66,46.66,114900.0,28.039,28.057,28.039,28.039,114900.0
2005-02-09 13:10:00,46.67,46.71,46.66,46.7,89000.0,28.045,28.069,28.039,28.063,89000.0
2005-02-09 13:20:00,46.7,46.74,46.69,46.73,67000.0,28.063,28.0871,28.057,28.081,67000.0
2005-02-09 13:30:00,46.74,46.77,46.71,46.73,112500.0,28.0871,28.1051,28.069,28.081,112500.0
2005-02-09 13:40:00,46.74,46.75,46.72,46.74,54200.0,28.0871,28.0931,28.075,28.0871,54200.0
2005-02-09 13:50:00,46.75,46.79,46.68,46.69,95100.0,28.0931,28.1171,28.051,28.057,95100.0
2005-02-09 14:00:00,46.69,46.7,46.63,46.63,170200.0,28.057,28.063,28.0209,28.0209,170200.0
2005-02-09 14:10:00,46.63,46.65,46.6,46.64,150900.0,28.0209,28.033,28.0029,28.027,150900.0
2005-02-09 14:20:00,46.63,46.65,46.62,46.63,142400.0,28.0209,28.033,28.0149,28.0209,142400.0
2005-02-09 14:30:00,46.63,46.64,46.6,46.63,118100.0,28.0209,28.027,28.0029,28.0209,118100.0
2005-02-09 14:40:00,46.63,46.63,46.6,46.61,70000.0,28.0209,28.0209,28.0029,28.0089,70000.0
2005-02-09 14:50:00,46.6,46.86,46.56,46.56,133000.0,28.0029,28.1592,27.9789,27.9789,133000.0
2005-02-09 15:00:00,46.56,46.6,46.51,46.53,150400.0,27.9789,28.0029,27.9488,27.9609,150400.0
2005-02-09 15:10:00,46.53,46.53,46.5,46.53,147000.0,27.9609,27.9609,27.9428,27.9609,147000.0
2005-02-09 15:20:00,46.53,46.59,46.52,46.57,146900.0,27.9609,27.9969,27.9548,27.9849,146900.0
2005-02-09 15:30:00,46.56,46.61,46.56,46.59,116700.0,27.9789,28.0089,27.9789,27.9969,116700.0
2005-02-09 15:40:00,46.59,46.59,46.52,46.53,193600.0,27.9969,27.9969,27.9548,27.9609,193600.0
2005-02-09 15:50:00,46.52,46.53,46.44,46.44,258300.0,27.9548,27.9609,27.9068,27.9068,258300.0
2005-02-10 09:30:00,46.65,46.67,46.6,46.65,246200.0,28.033,28.045,28.0029,28.033,246200.0
2005-02-10 09:40:00,46.65,46.76,46.65,46.71,166400.0,28.033,28.0991,28.033,28.069,166400.0
2005-02-10 09:50:00,46.71,46.77,46.68,46.77,124700.0,28.069,28.1051,28.051,28.1051,124700.0
2005-02-10 10:00:00,46.77,46.83,46.73,46.79,137200.0,28.1051,28.1411,28.081,28.1171,137200.0
2005-02-10 10:10:00,46.8,46.88,46.8,46.85,148900.0,28.1231,28.1712,28.1231,28.1532,148900.0
2005-02-10 10:20:00,46.86,46.88,46.81,46.87,158100.0,28.1592,28.1712,28.1291,28.1652,158100.0
2005-02-10 10:30:00,46.87,46.87,46.73,46.73,236600.0,28.1652,28.1652,28.081,28.081,236600.0
2005-02-10 10:40:00,46.75,46.81,46.73,46.74,133600.0,28.0931,28.1291,28.081,28.0871,133600.0
2005-02-10 10:50:00,46.74,46.79,46.73,46.77,107300.0,28.0871,28.1171,28.081,28.1051,107300.0
2005-02-10 11:00:00,46.77,46.79,46.72,46.79,120000.0,28.1051,28.1171,28.075,28.1171,120000.0
2005-02-10 11:10:00,46.79,46.79,46.73,46.74,101800.0,28.1171,28.1171,28.081,28.0871,101800.0
2005-02-10 11:20:00,46.73,46.79,46.71,46.78,123600.0,28.081,28.1171,28.069,28.1111,123600.0
2005-02-10 11:30:00,46.78,46.8,46.76,46.8,106900.0,28.1111,28.1231,28.0991,28.1231,106900.0
2005-02-10 11:40:00,46.8,46.84,46.79,46.82,82400.0,28.1231,28.1471,28.1171,28.1351,82400.0
2005-02-10 11:50:00,46.81,46.84,46.76,46.76,82000.0,28.1291,28.1471,28.0991,28.0991,82000.0
2005-02-10 12:00:00,46.76,46.8,46.74,46.75,131600.0,28.0991,28.1231,28.0871,28.0931,131600.0
2005-02-10 12:10:00,46.75,46.76,46.73,46.74,79100.0,28.0931,28.0991,28.081,28.0871,79100.0
2005-02-10 12:20:00,46.74,46.79,46.73,46.75,132800.0,28.0871,28.1171,28.081,28.0931,132800.0
2005-02-10 12:30:00,46.75,46.77,46.75,46.76,52800.0,28.0931,28.1051,28.0931,28.0991,52800.0
2005-02-10 12:40:00,46.76,46.77,46.74,46.75,77700.0,28.0991,28.1051,28.0871,28.0931,77700.0
2005-02-10 12:50:00,46.76,46.77,46.73,46.75,94600.0,28.0991,28.1051,28.081,28.0931,94600.0
2005-02-10 13:00:00,46.74,46.75,46.7,46.72,111000.0,28.0871,28.0931,28.063,28.075,111000.0
2005-02-10 13:10:00,46.72,46.75,46.71,46.72,69500.0,28.075,28.0931,28.069,28.075,69500.0
2005-02-10 13:20:00,46.71,46.79,46.7,46.79,147500.0,28.069,28.1171,28.063,28.1171,147500.0
2005-02-10 13:30:00,46.79,46.8,46.75,46.78,90300.0,28.1171,28.1231,28.0931,28.1111,90300.0
2005-02-10 13:40:00,46.78,46.81,46.76,46.8,118000.0,28.1111,28.1291,28.0991,28.1231,118000.0
2005-02-10 13:50:00,46.8,46.86,46.8,46.85,89500.0,28.1231,28.1592,28.1231,28.1532,89500.0
2005-02-10 14:00:00,46.85,46.86,46.81,46.82,126200.0,28.1532,28.1592,28.1291,28.1351,126200.0
2005-02-10 14:10:00,46.84,46.87,46.83,46.86,63300.0,28.1471,28.1652,28.1411,28.1592,63300.0
2005-02-10 14:20:00,46.86,46.89,46.86,46.88,95100.0,28.1592,28.1772,28.1592,28.1712,95100.0
2005-02-10 14:30:00,46.89,46.9,46.86,46.86,126400.0,28.1772,28.1832,28.1592,28.1592,126400.0
2005-02-10 14:40:00,46.87,46.91,46.83,46.9,168200.0,28.1652,28.1892,28.1411,28.1832,168200.0
2005-02-10 14:50:00,46.91,46.95,46.88,46.91,220700.0,28.1892,28.2132,28.1712,28.1892,220700.0
2005-02-10 15:00:00,46.91,46.94,46.9,46.94,186600.0,28.1892,28.2072,28.1832,28.2072,186600.0
2005-02-10 15:10:00,46.93,46.98,46.92,46.93,278000.0,28.2012,28.2313,28.1952,28.2012,278000.0
2005-02-10 15:20:00,46.93,46.99,46.93,46.99,199700.0,28.2012,28.2373,28.2012,28.2373,199700.0
2005-02-10 15:30:00,46.98,47.0,46.95,46.95,272500.0,28.2313,28.2433,28.2132,28.2132,272500.0
2005-02-10 15:40:00,46.95,46.95,46.9,46.93,247200.0,28.2132,28.2132,28.1832,28.2012,247200.0
2005-02-10 15:50:00,46.93,46.97,46.86,46.92,343600.0,28.2012,28.2253,28.1592,28.1952,343600.0
2005-02-11 09:30:00,46.93,46.93,46.87,46.88,268100.0,28.2012,28.2012,28.1652,28.1712,268100.0
2005-02-11 09:40:00,46.87,46.88,46.83,46.85,173400.0,28.1652,28.1712,28.1411,28.1532,173400.0
2005-02-11 09:50:00,46.84,46.87,46.77,46.77,117000.0,28.1471,28.1652,28.1051,28.1051,117000.0
2005-02-11 10:00:00,46.76,46.84,46.7,46.75,135100.0,28.0991,28.1471,28.063,28.0931,135100.0
2005-02-11 10:10:00,46.75,46.76,46.65,46.69,109600.0,28.0931,28.0991,28.033,28.057,109600.0
2005-02-11 10:20:00,46.69,46.71,46.63,46.71,93900.0,28.057,28.069,28.0209,28.069,93900.0
2005-02-11 10:30:00,46.74,46.78,46.7,46.74,125700.0,28.0871,28.1111,28.063,28.0871,125700.0
2005-02-11 10:40:00,46.74,46.78,46.72,46.76,114400.0,28.0871,28.1111,28.075,28.0991,114400.0
2005-02-11 10:50:00,46.76,46.78,46.74,46.76,74000.0,28.0991,28.1111,28.0871,28.0991,74000.0
2005-02-11 11:00:00,46.77,46.91,46.77,46.86,160900.0,28.1051,28.1892,28.1051,28.1592,160900.0
2005-02-11 11:10:00,46.87,46.97,46.87,46.96,197500.0,28.1652,28.2253,28.1652,28.2193,197500.0
2005-02-11 11:20:00,46.96,47.0,46.89,46.99,378300.0,28.2193,28.2433,28.1772,28.2373,378300.0
2005-02-11 11:30:00,46.99,47.0,46.96,46.99,222100.0,28.2373,28.2433,28.2193,28.2373,222100.0
2005-02-11 11:40:00,46.99,46.99,46.95,46.96,137700.0,28.2373,28.2373,28.2132,28.2193,137700.0
2005-02-11 11:50:00,46.96,47.0,46.95,46.97,136000.0,28.2193,28.2433,28.2132,28.2253,136000.0
2005-02-11 12:00:00,46.99,47.05,46.98,47.02,698300.0,28.2373,28.2733,28.2313,28.2553,698300.0
2005-02-11 12:10:00,47.03,47.05,47.0,47.03,103500.0,28.2613,28.2733,28.2433,28.2613,103500.0
2005-02-11 12:20:00,47.02,47.07,46.98,46.99,218700.0,28.2553,28.2854,28.2313,28.2373,218700.0
2005-02-11 12:30:00,47.0,47.07,46.97,47.04,202800.0,28.2433,28.2854,28.2253,28.2673,202800.0
2005-02-11 12:40:00,47.04,47.04,46.97,47.0,184900.0,28.2673,28.2673,28.2253,28.2433,184900.0
2005-02-11 12:50:00,47.0,47.01,46.96,46.96,111100.0,28.2433,28.2493,28.2193,28.2193,111100.0
2005-02-11 13:00:00,46.96,46.96,46.86,46.95,162700.0,28.2193,28.2193,28.1592,28.2132,162700.0
2005-02-11 13:10:00,46.95,46.95,46.86,46.88,107200.0,28.2132,28.2132,28.1592,28.1712,107200.0
2005-02-11 13:20:00,46.89,46.95,46.88,46.91,60600.0,28.1772,28.2132,28.1712,28.1892,60600.0
2005-02-11 13:30:00,46.91,46.94,46.88,46.92,52100.0,28.1892,28.2072,28.1712,28.1952,52100.0
2005-02-11 13:40:00,46.9,46.91,46.86,46.87,76200.0,28.1832,28.1892,28.1592,28.1652,76200.0
2005-02-11 13:50:00,46.88,46.91,46.86,46.88,90300.0,28.1712,28.1892,28.1592,28.1712,90300.0
2005-02-11 14:00:00,46.88,46.89,46.84,46.88,166700.0,28.1712,28.1772,28.1471,28.1712,166700.0
2005-02-11 14:10:00,46.89,46.92,46.87,46.91,90600.0,28.1772,28.1952,28.1652,28.1892,90600.0
2005-02-11 14:20:00,46.91,46.95,46.89,46.9,163800.0,28.1892,28.2132,28.1772,28.1832,163800.0
2005-02-11 14:30:00,46.9,46.93,46.89,46.93,89500.0,28.1832,28.2012,28.1772,28.2012,89500.0
2005-02-11 14:40:00,46.92,46.95,46.92,46.95,89200.0,28.1952,28.2132,28.1952,28.2132,89200.0
2005-02-11 14:50:00,46.94,47.0,46.94,46.99,186800.0,28.2072,28.2433,28.2072,28.2373,186800.0
2005-02-11 15:00:00,46.95,46.99,46.93,46.93,135800.0,28.2132,28.2373,28.2012,28.2012,135800.0
2005-02-11 15:10:00,46.94,46.98,46.9,46.91,176700.0,28.2072,28.2313,28.1832,28.1892,176700.0
2005-02-11 15:20:00,46.93,46.94,46.88,46.89,229200.0,28.2012,28.2072,28.1712,28.1772,229200.0
2005-02-11 15:30:00,46.89,46.9,46.86,46.86,179700.0,28.1772,28.1832,28.1592,28.1592,179700.0
2005-02-11 15:40:00,46.85,46.89,46.84,46.87,229000.0,28.1532,28.1772,28.1471,28.1652,229000.0
2005-02-11 15:50:00,46.86,46.87,46.81,46.83,324100.0,28.1592,28.1652,28.1291,28.1411,324100.0
2005-02-14 09:30:00,46.89,46.95,46.84,46.88,291500.0,28.1772,28.2132,28.1471,28.1712,291500.0
2005-02-14 09:40:00,46.89,46.93,46.85,46.87,136500.0,28.1772,28.2012,28.1532,28.1652,136500.0
2005-02-14 09:50:00,46.86,46.93,46.85,46.92,146400.0,28.1592,28.2012,28.1532,28.1952,146400.0
2005-02-14 10:00:00,46.93,46.95,46.87,46.95,123000.0,28.2012,28.2132,28.1652,28.2132,123000.0
2005-02-14 10:10:00,46.94,47.0,46.94,47.0,125600.0,28.2072,28.2433,28.2072,28.2433,125600.0
2005-02-14 10:20:00,47.0,47.07,46.99,47.07,277800.0,28.2433,28.2854,28.2373,28.2854,277800.0
2005-02-14 10:30:00,47.07,47.09,46.99,47.0,145800.0,28.2854,28.2974,28.2373,28.2433,145800.0
2005-02-14 10:40:00,47.0,47.01,46.92,47.0,230200.0,28.2433,28.2493,28.1952,28.2433,230200.0
2005-02-14 10:50:00,47.0,47.06,46.98,46.99,227400.0,28.2433,28.2793,28.2313,28.2373,227400.0
2005-02-14 11:00:00,46.99,47.03,46.98,47.0,317000.0,28.2373,28.2613,28.2313,28.2433,317000.0
2005-02-14 11:10:00,46.99,47.01,46.99,46.99,261200.0,28.2373,28.2493,28.2373,28.2373,261200.0
2005-02-14 11:20:00,47.0,47.03,46.99,47.0,204400.0,28.2433,28.2613,28.2373,28.2433,204400.0
2005-02-14 11:30:00,47.0,47.01,46.99,47.0,117400.0,28.2433,28.2493,28.2373,28.2433,117400.0
2005-02-14 11:40:00,47.0,47.0,46.91,46.93,146400.0,28.2433,28.2433,28.1892,28.2012,146400.0
2005-02-14 11:50:00,46.95,46.95,46.9,46.91,80300.0,28.2132,28.2132,28.1832,28.1892,80300.0
2005-02-14 12:00:00,46.92,46.92,46.86,46.88,155400.0,28.1952,28.1952,28.1592,28.1712,155400.0
2005-02-14 12:10:00,46.88,46.96,46.87,46.96,90600.0,28.1712,28.2193,28.1652,28.2193,90600.0
2005-02-14 12:20:00,46.97,46.99,46.92,46.95,80900.0,28.2253,28.2373,28.1952,28.2132,80900.0
2005-02-14 12:30:00,46.95,46.95,46.89,46.9,156200.0,28.2132,28.2132,28.1772,28.1832,156200.0
2005-02-14 12:40:00,46.9,46.93,46.89,46.93,96500.0,28.1832,28.2012,28.1772,28.2012,96500.0
2005-02-14 12:50:00,46.92,46.95,46.91,46.92,41100.0,28.1952,28.2132,28.1892,28.1952,41100.0
2005-02-14 13:00:00,46.92,46.92,46.86,46.9,116000.0,28.1952,28.1952,28.1592,28.1832,116000.0
2005-02-14 13:10:00,46.9,46.91,46.89,46.91,168000.0,28.1832,28.1892,28.1772,28.1892,168000.0
2005-02-14 13:20:00,46.91,46.91,46.85,46.86,173800.0,28.1892,28.1892,28.1532,28.1592,173800.0
2005-02-14 13:30:00,46.87,46.89,46.85,46.86,56100.0,28.1652,28.1772,28.1532,28.1592,56100.0
2005-02-14 13:40:00,46.87,46.88,46.83,46.84,89200.0,28.1652,28.1712,28.1411,28.1471,89200.0
2005-02-14 13:50:00,46.84,46.87,46.81,46.81,113000.0,28.1471,28.1652,28.1291,28.1291,113000.0
2005-02-14 14:00:00,46.82,46.86,46.8,46.85,109100.0,28.1351,28.1592,28.1231,28.1532,109100.0
2005-02-14 14:10:00,46.84,46.86,46.84,46.84,97600.0,28.1471,28.1592,28.1471,28.1471,97600.0
2005-02-14 14:20:00,46.84,46.88,46.8,46.88,131500.0,28.1471,28.1712,28.1231,28.1712,131500.0
2005-02-14 14:30:00,46.88,46.91,46.87,46.89,81000.0,28.1712,28.1892,28.1652,28.1772,81000.0
2005-02-14 14:40:00,46.89,46.92,46.84,46.91,135800.0,28.1772,28.1952,28.1471,28.1892,135800.0
2005-02-14 14:50:00,46.9,46.94,46.9,46.94,113700.0,28.1832,28.2072,28.1832,28.2072,113700.0
2005-02-14 15:00:00,46.93,46.94,46.87,46.87,94800.0,28.2012,28.2072,28.1652,28.1652,94800.0
2005-02-14 15:10:00,46.87,46.94,46.86,46.93,107000.0,28.1652,28.2072,28.1592,28.2012,107000.0
2005-02-14 15:20:00,46.94,46.94,46.89,46.89,117900.0,28.2072,28.2072,28.1772,28.1772,117900.0
2005-02-14 15:30:00,46.9,46.93,46.89,46.93,129600.0,28.1832,28.2012,28.1772,28.2012,129600.0
2005-02-14 15:40:00,46.92,46.94,46.87,46.88,128100.0,28.1952,28.2072,28.1652,28.1712,128100.0
2005-02-14 15:50:00,46.88,46.93,46.84,46.91,204400.0,28.1712,28.2012,28.1471,28.1892,204400.0
2005-02-15 09:30:00,46.8,46.92,46.78,46.82,320300.0,28.1231,28.1952,28.1111,28.1351,320300.0
2005-02-15 09:40:00,46.82,46.85,46.79,46.81,102100.0,28.1351,28.1532,28.1171,28.1291,102100.0
2005-02-15 09:50:00,46.85,46.85,46.79,46.81,167900.0,28.1532,28.1532,28.1171,28.1291,167900.0
2005-02-15 10:00:00,46.81,46.82,46.76,46.8,143000.0,28.1291,28.1351,28.0991,28.1231,143000.0
2005-02-15 10:10:00,46.8,46.83,46.77,46.8,136700.0,28.1231,28.1411,28.1051,28.1231,136700.0
2005-02-15 10:20:00,46.8,46.87,46.79,46.81,161500.0,28.1231,28.1652,28.1171,28.1291,161500.0
2005-02-15 10:30:00,46.82,46.96,46.82,46.94,152600.0,28.1351,28.2193,28.1351,28.2072,152600.0
2005-02-15 10:40:00,46.94,46.97,46.92,46.96,117800.0,28.2072,28.2253,28.1952,28.2193,117800.0
2005-02-15 10:50:00,46.97,47.0,46.95,46.98,94100.0,28.2253,28.2433,28.2132,28.2313,94100.0
2005-02-15 11:00:00,46.97,47.0,46.94,46.97,166000.0,28.2253,28.2433,28.2072,28.2253,166000.0
2005-02-15 11:10:00,46.98,47.0,46.96,46.99,83300.0,28.2313,28.2433,28.2193,28.2373,83300.0
2005-02-15 11:20:00,47.0,47.05,46.99,47.05,103100.0,28.2433,28.2733,28.2373,28.2733,103100.0
2005-02-15 11:30:00,47.05,47.06,47.04,47.04,116200.0,28.2733,28.2793,28.2673,28.2673,116200.0
2005-02-15 11:40:00,47.04,47.07,47.04,47.06,169600.0,28.2673,28.2854,28.2673,28.2793,169600.0
2005-02-15 11:50:00,47.05,47.07,47.01,47.04,179800.0,28.2733,28.2854,28.2493,28.2673,179800.0
2005-02-15 12:00:00,47.02,47.03,46.97,47.0,127700.0,28.2553,28.2613,28.2253,28.2433,127700.0
2005-02-15 12:10:00,47.0,47.02,46.97,47.01,68200.0,28.2433,28.2553,28.2253,28.2493,68200.0
2005-02-15 12:20:00,47.01,47.03,46.97,46.97,149300.0,28.2493,28.2613,28.2253,28.2253,149300.0
2005-02-15 12:30:00,46.98,47.0,46.97,46.99,94800.0,28.2313,28.2433,28.2253,28.2373,94800.0
2005-02-15 12:40:00,47.0,47.0,46.99,47.0,93500.0,28.2433,28.2433,28.2373,28.2433,93500.0
2005-02-15 12:50:00,47.0,47.02,46.98,46.98,171600.0,28.2433,28.2553,28.2313,28.2313,171600.0
2005-02-15 13:00:00,46.99,47.03,46.98,47.0,83600.0,28.2373,28.2613,28.2313,28.2433,83600.0
2005-02-15 13:10:00,47.01,47.02,46.98,46.98,111800.0,28.2493,28.2553,28.2313,28.2313,111800.0
2005-02-15 13:20:00,46.98,47.02,46.85,46.85,162100.0,28.2313,28.2553,28.1532,28.1532,162100.0
2005-02-15 13:30:00,46.89,46.98,46.85,46.9,193600.0,28.1772,28.2313,28.1532,28.1832,193600.0
2005-02-15 13:40:00,46.9,46.91,46.85,46.89,88700.0,28.1832,28.1892,28.1532,28.1772,88700.0
2005-02-15 13:50:00,46.91,46.93,46.87,46.88,106000.0,28.1892,28.2012,28.1652,28.1712,106000.0
2005-02-15 14:00:00,46.88,46.95,46.88,46.9,126800.0,28.1712,28.2132,28.1712,28.1832,126800.0
2005-02-15 14:10:00,46.9,46.96,46.89,46.93,115300.0,28.1832,28.2193,28.1772,28.2012,115300.0
2005-02-15 14:20:00,46.93,46.98,46.93,46.95,154000.0,28.2012,28.2313,28.2012,28.2132,154000.0
2005-02-15 14:30:00,46.96,46.96,46.9,46.93,153000.0,28.2193,28.2193,28.1832,28.2012,153000.0
2005-02-15 14:40:00,46.93,46.94,46.9,46.92,73900.0,28.2012,28.2072,28.1832,28.1952,73900.0
2005-02-15 14:50:00,46.92,46.99,46.91,46.99,109900.0,28.1952,28.2373,28.1892,28.2373,109900.0
2005-02-15 15:00:00,47.0,47.0,46.97,46.97,131300.0,28.2433,28.2433,28.2253,28.2253,131300.0
2005-02-15 15:10:00,46.98,47.05,46.98,47.0,132600.0,28.2313,28.2733,28.2313,28.2433,132600.0
2005-02-15 15:20:00,47.0,47.02,46.99,47.0,179400.0,28.2433,28.2553,28.2373,28.2433,179400.0
2005-02-15 15:30:00,47.0,47.04,46.99,47.01,157200.0,28.2433,28.2673,28.2373,28.2493,157200.0
2005-02-15 15:40:00,47.01,47.04,46.98,47.01,147000.0,28.2493,28.2673,28.2313,28.2493,147000.0
2005-02-15 15:50:00,47.0,47.06,46.96,47.06,238700.0,28.2433,28.2793,28.2193,28.2793,238700.0
2005-02-16 09:30:00,46.77,46.9,46.77,46.83,438900.0,28.1051,28.1832,28.1051,28.1411,438900.0
2005-02-16 09:40:00,46.81,46.82,46.76,46.8,223400.0,28.1291,28.1351,28.0991,28.1231,223400.0
2005-02-16 09:50:00,46.81,46.83,46.76,46.76,223400.0,28.1291,28.1411,28.0991,28.0991,223400.0
2005-02-16 10:00:00,46.77,46.8,46.67,46.76,162400.0,28.1051,28.1231,28.045,28.0991,162400.0
2005-02-16 10:10:00,46.75,46.8,46.7,46.78,200200.0,28.0931,28.1231,28.063,28.1111,200200.0
2005-02-16 10:20:00,46.79,46.8,46.71,46.73,138200.0,28.1171,28.1231,28.069,28.081,138200.0
2005-02-16 10:30:00,46.73,46.75,46.69,46.72,148000.0,28.081,28.0931,28.057,28.075,148000.0
2005-02-16 10:40:00,46.72,46.72,46.62,46.64,201500.0,28.075,28.075,28.0149,28.027,201500.0
2005-02-16 10:50:00,46.64,46.72,46.6,46.63,98800.0,28.027,28.075,28.0029,28.0209,98800.0
2005-02-16 11:00:00,46.63,46.73,46.63,46.73,175000.0,28.0209,28.081,28.0209,28.081,175000.0
2005-02-16 11:10:00,46.73,46.76,46.71,46.73,130300.0,28.081,28.0991,28.069,28.081,130300.0
2005-02-16 11:20:00,46.74,46.78,46.72,46.74,119200.0,28.0871,28.1111,28.075,28.0871,119200.0
2005-02-16 11:30:00,46.74,46.75,46.69,46.69,152300.0,28.0871,28.0931,28.057,28.057,152300.0
2005-02-16 11:40:00,46.7,46.7,46.65,46.69,88500.0,28.063,28.063,28.033,28.057,88500.0
2005-02-16 11:50:00,46.67,46.7,46.66,46.69,95600.0,28.045,28.063,28.039,28.057,95600.0
2005-02-16 12:00:00,46.69,46.69,46.62,46.63,112200.0,28.057,28.057,28.0149,28.0209,112200.0
2005-02-16 12:10:00,46.63,46.65,46.61,46.64,101700.0,28.0209,28.033,28.0089,28.027,101700.0
2005-02-16 12:20:00,46.65,46.65,46.61,46.62,71100.0,28.033,28.033,28.0089,28.0149,71100.0
2005-02-16 12:30:00,46.61,46.64,46.58,46.59,127800.0,28.0089,28.027,27.9909,27.9969,127800.0
2005-02-16 12:40:00,46.58,46.62,46.58,46.58,157700.0,27.9909,28.0149,27.9909,27.9909,157700.0
2005-02-16 12:50:00,46.58,46.58,46.52,46.53,96900.0,27.9909,27.9909,27.9548,27.9609,96900.0
2005-02-16 13:00:00,46.52,46.58,46.5,46.57,110400.0,27.9548,27.9909,27.9428,27.9849,110400.0
2005-02-16 13:10:00,46.57,46.62,46.54,46.6,123900.0,27.9849,28.0149,27.9669,28.0029,123900.0
2005-02-16 13:20:00,46.59,46.59,46.52,46.57,110800.0,27.9969,27.9969,27.9548,27.9849,110800.0
2005-02-16 13:30:00,46.56,46.58,46.52,46.57,87600.0,27.9789,27.9909,27.9548,27.9849,87600.0
2005-02-16 13:40:00,46.57,46.64,46.55,46.64,78200.0,27.9849,28.027,27.9729,28.027,78200.0
2005-02-16 13:50:00,46.63,46.69,46.6,46.69,77600.0,28.0209,28.057,28.0029,28.057,77600.0
2005-02-16 14:00:00,46.68,46.71,46.67,46.69,90300.0,28.051,28.069,28.045,28.057,90300.0
2005-02-16 14:10:00,46.69,46.71,46.67,46.68,113800.0,28.057,28.069,28.045,28.051,113800.0
2005-02-16 14:20:00,46.68,46.7,46.66,46.69,105100.0,28.051,28.063,28.039,28.057,105100.0
2005-02-16 14:30:00,46.7,46.71,46.67,46.69,185000.0,28.063,28.069,28.045,28.057,185000.0
2005-02-16 14:40:00,46.69,46.81,46.67,46.72,171700.0,28.057,28.1291,28.045,28.075,171700.0
2005-02-16 14:50:00,46.72,46.84,46.71,46.82,157000.0,28.075,28.1471,28.069,28.1351,157000.0
2005-02-16 15:00:00,46.82,46.85,46.77,46.81,152000.0,28.1351,28.1532,28.1051,28.1291,152000.0
2005-02-16 15:10:00,46.81,46.83,46.78,46.8,99700.0,28.1291,28.1411,28.1111,28.1231,99700.0
2005-02-16 15:20:00,46.8,46.81,46.74,46.77,168200.0,28.1231,28.1291,28.0871,28.1051,168200.0
2005-02-16 15:30:00,46.77,46.81,46.76,46.76,163300.0,28.1051,28.1291,28.0991,28.0991,163300.0
2005-02-16 15:40:00,46.76,46.84,46.73,46.84,180700.0,28.0991,28.1471,28.081,28.1471,180700.0
2005-02-16 15:50:00,46.83,46.85,46.76,46.76,203800.0,28.1411,28.1532,28.0991,28.0991,203800.0
2005-02-17 09:30:00,46.75,46.99,46.75,46.99,392000.0,28.0931,28.2373,28.0931,28.2373,392000.0
2005-02-17 09:40:00,46.99,47.0,46.93,46.94,217200.0,28.2373,28.2433,28.2012,28.2072,217200.0
2005-02-17 09:50:00,46.92,46.93,46.79,46.84,174300.0,28.1952,28.2012,28.1171,28.1471,174300.0
2005-02-17 10:00:00,46.84,46.87,46.8,46.85,120400.0,28.1471,28.1652,28.1231,28.1532,120400.0
2005-02-17 10:10:00,46.86,46.86,46.71,46.78,303900.0,28.1592,28.1592,28.069,28.1111,303900.0
2005-02-17 10:20:00,46.79,46.79,46.65,46.73,248600.0,28.1171,28.1171,28.033,28.081,248600.0
2005-02-17 10:30:00,46.73,46.77,46.66,46.71,343800.0,28.081,28.1051,28.039,28.069,343800.0
2005-02-17 10:40:00,46.71,46.75,46.67,46.69,611400.0,28.069,28.0931,28.045,28.057,611400.0
2005-02-17 10:50:00,46.69,46.73,46.67,46.68,106100.0,28.057,28.081,28.045,28.051,106100.0
2005-02-17 11:00:00,46.69,46.72,46.65,46.71,136400.0,28.057,28.075,28.033,28.069,136400.0
2005-02-17 11:10:00,46.71,46.72,46.6,46.64,198200.0,28.069,28.075,28.0029,28.027,198200.0
2005-02-17 11:20:00,46.64,46.68,46.62,46.64,110700.0,28.027,28.051,28.0149,28.027,110700.0
2005-02-17 11:30:00,46.64,46.64,46.61,46.63,97700.0,28.027,28.027,28.0089,28.0209,97700.0
2005-02-17 11:40:00,46.63,46.68,46.62,46.68,108500.0,28.0209,28.051,28.0149,28.051,108500.0
2005-02-17 11:50:00,46.68,46.69,46.6,46.6,130600.0,28.051,28.057,28.0029,28.0029,130600.0
2005-02-17 12:00:00,46.61,46.65,46.58,46.64,170700.0,28.0089,28.033,27.9909,28.027,170700.0
2005-02-17 12:10:00,46.64,46.67,46.63,46.65,114700.0,28.027,28.045,28.0209,28.033,114700.0
2005-02-17 12:20:00,46.66,46.66,46.64,46.65,129700.0,28.039,28.039,28.027,28.033,129700.0
2005-02-17 12:30:00,46.65,46.66,46.63,46.66,91000.0,28.033,28.039,28.0209,28.039,91000.0
2005-02-17 12:40:00,46.66,46.67,46.62,46.63,145300.0,28.039,28.045,28.0149,28.0209,145300.0
2005-02-17 12:50:00,46.62,46.65,46.61,46.64,84000.0,28.0149,28.033,28.0089,28.027,84000.0
2005-02-17 13:00:00,46.64,46.71,46.63,46.66,145100.0,28.027,28.069,28.0209,28.039,145100.0
2005-02-17 13:10:00,46.66,46.67,46.62,46.62,245600.0,28.039,28.045,28.0149,28.0149,245600.0
2005-02-17 13:20:00,46.61,46.62,46.57,46.62,129900.0,28.0089,28.0149,27.9849,28.0149,129900.0
2005-02-17 13:30:00,46.63,46.65,46.58,46.6,160000.0,28.0209,28.033,27.9909,28.0029,160000.0
2005-02-17 13:40:00,46.6,46.65,46.6,46.64,232900.0,28.0029,28.033,28.0029,28.027,232900.0
2005-02-17 13:50:00,46.63,46.64,46.59,46.6,377800.0,28.0209,28.027,27.9969,28.0029,377800.0
2005-02-17 14:00:00,46.6,46.6,46.52,46.56,217400.0,28.0029,28.0029,27.9548,27.9789,217400.0
2005-02-17 14:10:00,46.54,46.63,46.5,46.59,165900.0,27.9669,28.0209,27.9428,27.9969,165900.0
2005-02-17 14:20:00,46.59,46.61,46.56,46.61,105200.0,27.9969,28.0089,27.9789,28.0089,105200.0
2005-02-17 14:30:00,46.61,46.61,46.55,46.58,414100.0,28.0089,28.0089,27.9729,27.9909,414100.0
2005-02-17 14:40:00,46.59,46.59,46.5,46.52,195600.0,27.9969,27.9969,27.9428,27.9548,195600.0
2005-02-17 14:50:00,46.52,46.55,46.45,46.48,159700.0,27.9548,27.9729,27.9128,27.9308,159700.0
2005-02-17 15:00:00,46.47,46.53,46.46,46.49,273500.0,27.9248,27.9609,27.9188,27.9368,273500.0
2005-02-17 15:10:00,46.49,46.5,46.44,46.5,162000.0,27.9368,27.9428,27.9068,27.9428,162000.0
2005-02-17 15:20:00,46.5,46.5,46.42,46.44,205800.0,27.9428,27.9428,27.8948,27.9068,205800.0
2005-02-17 15:30:00,46.43,46.45,46.41,46.44,225700.0,27.9008,27.9128,27.8887,27.9068,225700.0
2005-02-17 15:40:00,46.44,46.47,46.41,46.43,429100.0,27.9068,27.9248,27.8887,27.9008,429100.0
2005-02-17 15:50:00,46.43,46.43,46.34,46.35,556100.0,27.9008,27.9008,27.8467,27.8527,556100.0
2005-02-18 09:30:00,46.35,46.36,46.18,46.19,1160700.0,27.8527,27.8587,27.7505,27.7565,1160700.0
2005-02-18 09:40:00,46.2,46.33,46.16,46.26,201200.0,27.7626,27.8407,27.7385,27.7986,201200.0
2005-02-18 09:50:00,46.27,46.27,46.15,46.16,259000.0,27.8046,27.8046,27.7325,27.7385,259000.0
2005-02-18 10:00:00,46.16,46.16,46.1,46.13,258000.0,27.7385,27.7385,27.7025,27.7205,258000.0
2005-02-18 10:10:00,46.13,46.14,46.02,46.03,230200.0,27.7205,27.7265,27.6544,27.6604,230200.0
2005-02-18 10:20:00,46.03,46.03,45.96,46.0,426700.0,27.6604,27.6604,27.6183,27.6424,426700.0
2005-02-18 10:30:00,46.0,46.0,45.95,45.97,219500.0,27.6424,27.6424,27.6123,27.6243,219500.0
2005-02-18 10:40:00,45.97,45.99,45.84,45.86,356500.0,27.6243,27.6364,27.5462,27.5582,356500.0
2005-02-18 10:50:00,45.85,45.95,45.85,45.92,271000.0,27.5522,27.6123,27.5522,27.5943,271000.0
2005-02-18 11:00:00,45.92,45.95,45.9,45.93,197600.0,27.5943,27.6123,27.5823,27.6003,197600.0
2005-02-18 11:10:00,45.93,45.95,45.84,45.86,359600.0,27.6003,27.6123,27.5462,27.5582,359600.0
2005-02-18 11:20:00,45.86,45.9,45.85,45.85,119300.0,27.5582,27.5823,27.5522,27.5522,119300.0
2005-02-18 11:30:00,45.85,45.89,45.83,45.83,312200.0,27.5522,27.5763,27.5402,27.5402,312200.0
2005-02-18 11:40:00,45.82,45.87,45.78,45.8,206200.0,27.5342,27.5642,27.5102,27.5222,206200.0
2005-02-18 11:50:00,45.79,45.83,45.72,45.73,393700.0,27.5162,27.5402,27.4741,27.4801,393700.0
2005-02-18 12:00:00,45.73,45.76,45.65,45.72,335600.0,27.4801,27.4981,27.432,27.4741,335600.0
2005-02-18 12:10:00,45.72,45.8,45.69,45.78,133800.0,27.4741,27.5222,27.4561,27.5102,133800.0
2005-02-18 12:20:00,45.78,45.81,45.7,45.7,220600.0,27.5102,27.5282,27.4621,27.4621,220600.0
2005-02-18 12:30:00,45.74,45.74,45.7,45.73,290700.0,27.4861,27.4861,27.4621,27.4801,290700.0
2005-02-18 12:40:00,45.73,45.78,45.72,45.77,219000.0,27.4801,27.5102,27.4741,27.5042,219000.0
2005-02-18 12:50:00,45.77,45.8,45.72,45.72,253100.0,27.5042,27.5222,27.4741,27.4741,253100.0
2005-02-18 13:00:00,45.72,45.77,45.7,45.74,233300.0,27.4741,27.5042,27.4621,27.4861,233300.0
2005-02-18 13:10:00,45.73,45.73,45.69,45.73,204600.0,27.4801,27.4801,27.4561,27.4801,204600.0
2005-02-18 13:20:00,45.71,45.76,45.69,45.76,407500.0,27.4681,27.4981,27.4561,27.4981,407500.0
2005-02-18 13:30:00,45.75,45.83,45.74,45.78,180800.0,27.4921,27.5402,27.4861,27.5102,180800.0
2005-02-18 13:40:00,45.79,45.8,45.75,45.75,85700.0,27.5162,27.5222,27.4921,27.4921,85700.0
2005-02-18 13:50:00,45.77,45.77,45.75,45.76,194700.0,27.5042,27.5042,27.4921,27.4981,194700.0
2005-02-18 14:00:00,45.76,45.86,45.75,45.79,623300.0,27.4981,27.5582,27.4921,27.5162,623300.0
2005-02-18 14:10:00,45.78,45.85,45.78,45.85,80200.0,27.5102,27.5522,27.5102,27.5522,80200.0
2005-02-18 14:20:00,45.85,45.85,45.8,45.83,76600.0,27.5522,27.5522,27.5222,27.5402,76600.0
2005-02-18 14:30:00,45.83,45.87,45.81,45.84,200800.0,27.5402,27.5642,27.5282,27.5462,200800.0
2005-02-18 14:40:00,45.83,45.84,45.78,45.79,140300.0,27.5402,27.5462,27.5102,27.5162,140300.0
2005-02-18 14:50:00,45.8,45.83,45.75,45.76,103900.0,27.5222,27.5402,27.4921,27.4981,103900.0
2005-02-18 15:00:00,45.76,45.78,45.75,45.77,94600.0,27.4981,27.5102,27.4921,27.5042,94600.0
2005-02-18 15:10:00,45.77,45.8,45.76,45.8,105200.0,27.5042,27.5222,27.4981,27.5222,105200.0
2005-02-18 15:20:00,45.8,45.9,45.8,45.85,357700.0,27.5222,27.5823,27.5222,27.5522,357700.0
2005-02-18 15:30:00,45.85,45.85,45.81,45.83,239700.0,27.5522,27.5522,27.5282,27.5402,239700.0
2005-02-18 15:40:00,45.83,45.86,45.78,45.85,249300.0,27.5402,27.5582,27.5102,27.5522,249300.0
2005-02-18 15:50:00,45.85,45.85,45.72,45.78,468200.0,27.5522,27.5522,27.4741,27.5102,468200.0
2005-02-22 09:30:00,45.55,45.71,45.54,45.59,443700.0,27.372,27.4681,27.3659,27.396,443700.0
2005-02-22 09:40:00,45.59,45.69,45.55,45.57,283300.0,27.396,27.4561,27.372,27.384,283300.0
2005-02-22 09:50:00,45.59,45.72,45.58,45.69,288100.0,27.396,27.4741,27.39,27.4561,288100.0
2005-02-22 10:00:00,45.69,45.71,45.61,45.62,315600.0,27.4561,27.4681,27.408,27.414,315600.0
2005-02-22 10:10:00,45.62,45.69,45.61,45.68,283600.0,27.414,27.4561,27.408,27.4501,283600.0
2005-02-22 10:20:00,45.67,45.7,45.64,45.68,237000.0,27.4441,27.4621,27.426,27.4501,237000.0
2005-02-22 10:30:00,45.68,45.71,45.63,45.7,252600.0,27.4501,27.4681,27.42,27.4621,252600.0
2005-02-22 10:40:00,45.69,45.73,45.65,45.66,216100.0,27.4561,27.4801,27.432,27.4381,216100.0
2005-02-22 10:50:00,45.67,45.68,45.62,45.63,254700.0,27.4441,27.4501,27.414,27.42,254700.0
2005-02-22 11:00:00,45.64,45.65,45.59,45.6,230700.0,27.426,27.432,27.396,27.402,230700.0
2005-02-22 11:10:00,45.6,45.6,45.54,45.57,273000.0,27.402,27.402,27.3659,27.384,273000.0
2005-02-22 11:20:00,45.58,45.63,45.56,45.61,203100.0,27.39,27.42,27.378,27.408,203100.0
2005-02-22 11:30:00,45.62,45.63,45.55,45.59,278400.0,27.414,27.42,27.372,27.396,278400.0
2005-02-22 11:40:00,45.59,45.6,45.55,45.58,179700.0,27.396,27.402,27.372,27.39,179700.0
2005-02-22 11:50:00,45.58,45.59,45.55,45.56,176500.0,27.39,27.396,27.372,27.378,176500.0
2005-02-22 12:00:00,45.56,45.62,45.55,45.62,243200.0,27.378,27.414,27.372,27.414,243200.0
2005-02-22 12:10:00,45.63,45.63,45.49,45.51,216400.0,27.42,27.42,27.3359,27.3479,216400.0
2005-02-22 12:20:00,45.52,45.53,45.38,45.44,398700.0,27.3539,27.3599,27.2698,27.3059,398700.0
2005-02-22 12:30:00,45.43,45.44,45.34,45.38,246300.0,27.2998,27.3059,27.2458,27.2698,246300.0
2005-02-22 12:40:00,45.38,45.47,45.37,45.44,280000.0,27.2698,27.3239,27.2638,27.3059,280000.0
2005-02-22 12:50:00,45.44,45.48,45.43,45.46,162400.0,27.3059,27.3299,27.2998,27.3179,162400.0
2005-02-22 13:00:00,45.47,45.47,45.39,45.46,269200.0,27.3239,27.3239,27.2758,27.3179,269200.0
2005-02-22 13:10:00,45.47,45.5,45.44,45.47,164600.0,27.3239,27.3419,27.3059,27.3239,164600.0
2005-02-22 13:20:00,45.47,45.48,45.43,45.46,210900.0,27.3239,27.3299,27.2998,27.3179,210900.0
2005-02-22 13:30:00,45.45,45.47,45.38,45.41,168700.0,27.3119,27.3239,27.2698,27.2878,168700.0
2005-02-22 13:40:00,45.41,45.68,45.39,45.42,166100.0,27.2878,27.4501,27.2758,27.2938,166100.0
2005-02-22 13:50:00,45.42,45.45,45.35,45.36,178400.0,27.2938,27.3119,27.2518,27.2578,178400.0
2005-02-22 14:00:00,45.36,45.39,45.3,45.33,234700.0,27.2578,27.2758,27.2217,27.2398,234700.0
2005-02-22 14:10:00,45.33,45.34,45.27,45.29,197500.0,27.2398,27.2458,27.2037,27.2157,197500.0
2005-02-22 14:20:00,45.29,45.32,45.25,45.28,401700.0,27.2157,27.2337,27.1917,27.2097,401700.0
2005-02-22 14:30:00,45.27,45.33,45.21,45.21,313800.0,27.2037,27.2398,27.1676,27.1676,313800.0
2005-02-22 14:40:00,45.22,45.27,45.21,45.22,647000.0,27.1737,27.2037,27.1676,27.1737,647000.0
2005-02-22 14:50:00,45.22,45.27,45.22,45.27,187700.0,27.1737,27.2037,27.1737,27.2037,187700.0
2005-02-22 15:00:00,45.27,45.34,45.26,45.32,273500.0,27.2037,27.2458,27.1977,27.2337,273500.0
2005-02-22 15:10:00,45.32,45.33,45.25,45.28,350300.0,27.2337,27.2398,27.1917,27.2097,350300.0
2005-02-22 15:20:00,45.28,45.36,45.27,45.27,454600.0,27.2097,27.2578,27.2037,27.2037,454600.0
2005-02-22 15:30:00,45.28,45.35,45.25,45.32,502200.0,27.2097,27.2518,27.1917,27.2337,502200.0
2005-02-22 15:40:00,45.32,45.32,45.21,45.23,434700.0,27.2337,27.2337,27.1676,27.1797,434700.0
2005-02-22 15:50:00,45.22,45.25,45.16,45.21,805700.0,27.1737,27.1917,27.1376,27.1676,805700.0
2005-02-23 09:30:00,45.55,45.6,45.5,45.6,597300.0,27.372,27.402,27.3419,27.402,597300.0
2005-02-23 09:40:00,45.61,45.65,45.51,45.55,242200.0,27.408,27.432,27.3479,27.372,242200.0
2005-02-23 09:50:00,45.54,45.6,45.48,45.48,272200.0,27.3659,27.402,27.3299,27.3299,272200.0
2005-02-23 10:00:00,45.48,45.48,45.38,45.45,225500.0,27.3299,27.3299,27.2698,27.3119,225500.0
2005-02-23 10:10:00,45.44,45.49,45.44,45.46,187200.0,27.3059,27.3359,27.3059,27.3179,187200.0
2005-02-23 10:20:00,45.46,45.6,45.46,45.58,217800.0,27.3179,27.402,27.3179,27.39,217800.0
2005-02-23 10:30:00,45.57,45.6,45.52,45.55,159900.0,27.384,27.402,27.3539,27.372,159900.0
2005-02-23 10:40:00,45.55,45.57,45.5,45.55,126900.0,27.372,27.384,27.3419,27.372,126900.0
2005-02-23 10:50:00,45.55,45.57,45.48,45.5,161200.0,27.372,27.384,27.3299,27.3419,161200.0
2005-02-23 11:00:00,45.51,45.6,45.5,45.6,116400.0,27.3479,27.402,27.3419,27.402,116400.0
2005-02-23 11:10:00,45.6,45.75,45.58,45.73,187400.0,27.402,27.4921,27.39,27.4801,187400.0
2005-02-23 11:20:00,45.73,45.86,45.73,45.82,231900.0,27.4801,27.5582,27.4801,27.5342,231900.0
2005-02-23 11:30:00,45.83,45.98,45.82,45.84,247100.0,27.5402,27.6304,27.5342,27.5462,247100.0
2005-02-23 11:40:00,45.85,45.98,45.77,45.79,88900.0,27.5522,27.6304,27.5042,27.5162,88900.0
2005-02-23 11:50:00,45.8,45.81,45.76,45.79,111100.0,27.5222,27.5282,27.4981,27.5162,111100.0
2005-02-23 12:00:00,45.79,45.83,45.78,45.79,134200.0,27.5162,27.5402,27.5102,27.5162,134200.0
2005-02-23 12:10:00,45.79,45.83,45.75,45.76,112900.0,27.5162,27.5402,27.4921,27.4981,112900.0
2005-02-23 12:20:00,45.76,45.76,45.71,45.74,91700.0,27.4981,27.4981,27.4681,27.4861,91700.0
2005-02-23 12:30:00,45.75,45.8,45.74,45.77,85300.0,27.4921,27.5222,27.4861,27.5042,85300.0
2005-02-23 12:40:00,45.78,45.81,45.74,45.78,117100.0,27.5102,27.5282,27.4861,27.5102,117100.0
2005-02-23 12:50:00,45.78,45.8,45.64,45.73,277400.0,27.5102,27.5222,27.426,27.4801,277400.0
2005-02-23 13:00:00,45.73,45.76,45.7,45.72,133900.0,27.4801,27.4981,27.4621,27.4741,133900.0
2005-02-23 13:10:00,45.71,45.71,45.6,45.61,194700.0,27.4681,27.4681,27.402,27.408,194700.0
2005-02-23 13:20:00,45.61,45.65,45.59,45.63,119300.0,27.408,27.432,27.396,27.42,119300.0
2005-02-23 13:30:00,45.62,45.66,45.61,45.64,81000.0,27.414,27.4381,27.408,27.426,81000.0
2005-02-23 13:40:00,45.65,45.67,45.56,45.61,154000.0,27.432,27.4441,27.378,27.408,154000.0
2005-02-23 13:50:00,45.62,45.71,45.61,45.68,92200.0,27.414,27.4681,27.408,27.4501,92200.0
2005-02-23 14:00:00,45.68,45.77,45.67,45.74,179900.0,27.4501,27.5042,27.4441,27.4861,179900.0
2005-02-23 14:10:00,45.75,45.75,45.64,45.72,135100.0,27.4921,27.4921,27.426,27.4741,135100.0
2005-02-23 14:20:00,45.72,45.83,45.72,45.83,144800.0,27.4741,27.5402,27.4741,27.5402,144800.0
2005-02-23 14:30:00,45.83,45.96,45.83,45.89,242000.0,27.5402,27.6183,27.5402,27.5763,242000.0
2005-02-23 14:40:00,45.9,45.96,45.85,45.95,177400.0,27.5823,27.6183,27.5522,27.6123,177400.0
2005-02-23 14:50:00,45.95,45.96,45.86,45.89,176600.0,27.6123,27.6183,27.5582,27.5763,176600.0
2005-02-23 15:00:00,45.89,45.91,45.83,45.88,141500.0,27.5763,27.5883,27.5402,27.5703,141500.0
2005-02-23 15:10:00,45.88,45.92,45.85,45.91,147200.0,27.5703,27.5943,27.5522,27.5883,147200.0
2005-02-23 15:20:00,45.91,45.98,45.88,45.9,244200.0,27.5883,27.6304,27.5703,27.5823,244200.0
2005-02-23 15:30:00,45.89,45.94,45.88,45.88,275100.0,27.5763,27.6063,27.5703,27.5703,275100.0
2005-02-23 15:40:00,45.89,45.89,45.77,45.78,278200.0,27.5763,27.5763,27.5042,27.5102,278200.0
2005-02-23 15:50:00,45.78,45.8,45.7,45.74,352500.0,27.5102,27.5222,27.4621,27.4861,352500.0
2005-02-24 09:30:00,45.65,45.74,45.65,45.69,248400.0,27.432,27.4861,27.432,27.4561,248400.0
2005-02-24 09:40:00,45.69,45.7,45.62,45.66,123300.0,27.4561,27.4621,27.414,27.4381,123300.0
2005-02-24 09:50:00,45.66,45.74,45.63,45.7,114100.0,27.4381,27.4861,27.42,27.4621,114100.0
2005-02-24 10:00:00,45.7,45.75,45.67,45.71,72000.0,27.4621,27.4921,27.4441,27.4681,72000.0
2005-02-24 10:10:00,45.74,45.83,45.71,45.79,130400.0,27.4861,27.5402,27.4681,27.5162,130400.0
2005-02-24 10:20:00,45.79,45.83,45.75,45.76,104700.0,27.5162,27.5402,27.4921,27.4981,104700.0
2005-02-24 10:30:00,45.75,46.0,45.75,45.91,220100.0,27.4921,27.6424,27.4921,27.5883,220100.0
2005-02-24 10:40:00,45.91,45.95,45.86,45.87,111800.0,27.5883,27.6123,27.5582,27.5642,111800.0
2005-02-24 10:50:00,45.87,45.9,45.8,45.82,146000.0,27.5642,27.5823,27.5222,27.5342,146000.0
2005-02-24 11:00:00,45.81,45.85,45.8,45.84,110100.0,27.5282,27.5522,27.5222,27.5462,110100.0
2005-02-24 11:10:00,45.83,45.92,45.83,45.91,110700.0,27.5402,27.5943,27.5402,27.5883,110700.0
2005-02-24 11:20:00,45.9,45.95,45.89,45.9,118900.0,27.5823,27.6123,27.5763,27.5823,118900.0
2005-02-24 11:30:00,45.9,45.91,45.89,45.91,132000.0,27.5823,27.5883,27.5763,27.5883,132000.0
2005-02-24 11:40:00,45.92,45.95,45.9,45.91,69600.0,27.5943,27.6123,27.5823,27.5883,69600.0
2005-02-24 11:50:00,45.91,45.94,45.85,45.94,90200.0,27.5883,27.6063,27.5522,27.6063,90200.0
2005-02-24 12:00:00,45.94,45.94,45.85,45.86,126200.0,27.6063,27.6063,27.5522,27.5582,126200.0
2005-02-24 12:10:00,45.86,45.91,45.85,45.9,99600.0,27.5582,27.5883,27.5522,27.5823,99600.0
2005-02-24 12:20:00,45.9,45.92,45.89,45.9,157100.0,27.5823,27.5943,27.5763,27.5823,157100.0
2005-02-24 12:30:00,45.9,45.91,45.88,45.9,101400.0,27.5823,27.5883,27.5703,27.5823,101400.0
2005-02-24 12:40:00,45.9,45.98,45.87,45.94,122000.0,27.5823,27.6304,27.5642,27.6063,122000.0
2005-02-24 12:50:00,45.93,45.98,45.93,45.95,50200.0,27.6003,27.6304,27.6003,27.6123,50200.0
2005-02-24 13:00:00,45.94,45.96,45.92,45.95,86500.0,27.6063,27.6183,27.5943,27.6123,86500.0
2005-02-24 13:10:00,45.95,45.98,45.94,45.96,141100.0,27.6123,27.6304,27.6063,27.6183,141100.0
2005-02-24 13:20:00,45.96,46.04,45.96,46.01,139400.0,27.6183,27.6664,27.6183,27.6484,139400.0
2005-02-24 13:30:00,46.0,46.15,45.99,46.13,220400.0,27.6424,27.7325,27.6364,27.7205,220400.0
2005-02-24 13:40:00,46.13,46.16,46.12,46.12,224900.0,27.7205,27.7385,27.7145,27.7145,224900.0
2005-02-24 13:50:00,46.12,46.17,46.12,46.15,155800.0,27.7145,27.7445,27.7145,27.7325,155800.0
2005-02-24 14:00:00,46.16,46.21,46.14,46.2,157900.0,27.7385,27.7686,27.7265,27.7626,157900.0
2005-02-24 14:10:00,46.2,46.4,46.2,46.31,329800.0,27.7626,27.8827,27.7626,27.8287,329800.0
2005-02-24 14:20:00,46.31,46.35,46.25,46.26,175900.0,27.8287,27.8527,27.7926,27.7986,175900.0
2005-02-24 14:30:00,46.26,46.33,46.26,46.28,285500.0,27.7986,27.8407,27.7986,27.8106,285500.0
2005-02-24 14:40:00,46.28,46.32,46.28,46.3,121500.0,27.8106,27.8347,27.8106,27.8226,121500.0
2005-02-24 14:50:00,46.29,46.3,46.27,46.29,196500.0,27.8166,27.8226,27.8046,27.8166,196500.0
2005-02-24 15:00:00,46.29,46.31,46.27,46.3,321600.0,27.8166,27.8287,27.8046,27.8226,321600.0
2005-02-24 15:10:00,46.3,46.4,46.3,46.39,510000.0,27.8226,27.8827,27.8226,27.8767,510000.0
2005-02-24 15:20:00,46.38,46.4,46.31,46.32,300000.0,27.8707,27.8827,27.8287,27.8347,300000.0
2005-02-24 15:30:00,46.32,46.38,46.28,46.33,270800.0,27.8347,27.8707,27.8106,27.8407,270800.0
2005-02-24 15:40:00,46.33,46.34,46.17,46.17,287300.0,27.8407,27.8467,27.7445,27.7445,287300.0
2005-02-24 15:50:00,46.17,46.19,46.06,46.18,445100.0,27.7445,27.7565,27.6784,27.7505,445100.0
2005-02-25 09:30:00,46.1,46.2,46.05,46.06,360100.0,27.7025,27.7626,27.6724,27.6784,360100.0
2005-02-25 09:40:00,46.06,46.08,45.9,46.03,249900.0,27.6784,27.6904,27.5823,27.6604,249900.0
2005-02-25 09:50:00,46.07,46.1,46.02,46.09,138800.0,27.6844,27.7025,27.6544,27.6965,138800.0
2005-02-25 10:00:00,46.08,46.13,46.02,46.05,200600.0,27.6904,27.7205,27.6544,27.6724,200600.0
2005-02-25 10:10:00,46.06,46.13,46.05,46.11,202000.0,27.6784,27.7205,27.6724,27.7085,202000.0
2005-02-25 10:20:00,46.12,46.17,46.08,46.16,183700.0,27.7145,27.7445,27.6904,27.7385,183700.0
2005-02-25 10:30:00,46.17,46.21,46.1,46.13,190300.0,27.7445,27.7686,27.7025,27.7205,190300.0
2005-02-25 10:40:00,46.13,46.17,46.12,46.15,121700.0,27.7205,27.7445,27.7145,27.7325,121700.0
2005-02-25 10:50:00,46.15,46.26,46.11,46.24,140900.0,27.7325,27.7986,27.7085,27.7866,140900.0
2005-02-25 11:00:00,46.25,46.44,46.24,46.39,284300.0,27.7926,27.9068,27.7866,27.8767,284300.0
2005-02-25 11:10:00,46.39,46.45,46.38,46.38,320700.0,27.8767,27.9128,27.8707,27.8707,320700.0
2005-02-25 11:20:00,46.39,46.45,46.36,46.45,177600.0,27.8767,27.9128,27.8587,27.9128,177600.0
2005-02-25 11:30:00,46.44,46.51,46.44,46.44,207700.0,27.9068,27.9488,27.9068,27.9068,207700.0
2005-02-25 11:40:00,46.45,46.49,46.44,46.48,118400.0,27.9128,27.9368,27.9068,27.9308,118400.0
2005-02-25 11:50:00,46.48,46.78,46.46,46.73,365200.0,27.9308,28.1111,27.9188,28.081,365200.0
2005-02-25 12:00:00,46.72,46.73,46.68,46.69,123800.0,28.075,28.081,28.051,28.057,123800.0
2005-02-25 12:10:00,46.7,46.7,46.64,46.68,148800.0,28.063,28.063,28.027,28.051,148800.0
2005-02-25 12:20:00,46.68,46.72,46.68,46.72,169400.0,28.051,28.075,28.051,28.075,169400.0
2005-02-25 12:30:00,46.72,46.78,46.72,46.75,170400.0,28.075,28.1111,28.075,28.0931,170400.0
2005-02-25 12:40:00,46.74,46.76,46.65,46.7,161700.0,28.0871,28.0991,28.033,28.063,161700.0
2005-02-25 12:50:00,46.7,46.75,46.69,46.71,95400.0,28.063,28.0931,28.057,28.069,95400.0
2005-02-25 13:00:00,46.71,46.75,46.7,46.75,149500.0,28.069,28.0931,28.063,28.0931,149500.0
2005-02-25 13:10:00,46.73,46.76,46.69,46.73,189200.0,28.081,28.0991,28.057,28.081,189200.0
2005-02-25 13:20:00,46.73,46.74,46.7,46.7,154500.0,28.081,28.0871,28.063,28.063,154500.0
2005-02-25 13:30:00,46.7,46.74,46.7,46.74,119500.0,28.063,28.0871,28.063,28.0871,119500.0
2005-02-25 13:40:00,46.72,46.75,46.72,46.74,75300.0,28.075,28.0931,28.075,28.0871,75300.0
2005-02-25 13:50:00,46.75,46.85,46.74,46.84,163300.0,28.0931,28.1532,28.0871,28.1471,163300.0
2005-02-25 14:00:00,46.84,46.86,46.81,46.85,178500.0,28.1471,28.1592,28.1291,28.1532,178500.0
2005-02-25 14:10:00,46.85,46.92,46.85,46.91,208500.0,28.1532,28.1952,28.1532,28.1892,208500.0
2005-02-25 14:20:00,46.92,46.98,46.9,46.93,219400.0,28.1952,28.2313,28.1832,28.2012,219400.0
2005-02-25 14:30:00,46.93,46.99,46.91,46.96,309400.0,28.2012,28.2373,28.1892,28.2193,309400.0
2005-02-25 14:40:00,46.95,46.96,46.83,46.88,125500.0,28.2132,28.2193,28.1411,28.1712,125500.0
2005-02-25 14:50:00,46.88,46.93,46.86,46.88,107800.0,28.1712,28.2012,28.1592,28.1712,107800.0
2005-02-25 15:00:00,46.88,46.92,46.84,46.85,193400.0,28.1712,28.1952,28.1471,28.1532,193400.0
2005-02-25 15:10:00,46.86,46.97,46.85,46.9,220000.0,28.1592,28.2253,28.1532,28.1832,220000.0
2005-02-25 15:20:00,46.9,46.96,46.86,46.93,214200.0,28.1832,28.2193,28.1592,28.2012,214200.0
2005-02-25 15:30:00,46.93,46.98,46.87,46.89,216500.0,28.2012,28.2313,28.1652,28.1772,216500.0
2005-02-25 15:40:00,46.89,46.95,46.73,46.85,360300.0,28.1772,28.2132,28.081,28.1532,360300.0
2005-02-25 15:50:00,46.84,46.84,46.75,46.79,391600.0,28.1471,28.1471,28.0931,28.1171,391600.0
2005-02-28 09:30:00,46.55,46.75,46.55,46.73,427800.0,27.9729,28.0931,27.9729,28.081,427800.0
2005-02-28 09:40:00,46.73,46.75,46.65,46.7,237100.0,28.081,28.0931,28.033,28.063,237100.0
2005-02-28 09:50:00,46.71,46.79,46.71,46.72,280700.0,28.069,28.1171,28.069,28.075,280700.0
2005-02-28 10:00:00,46.71,46.74,46.66,46.73,174000.0,28.069,28.0871,28.039,28.081,174000.0
2005-02-28 10:10:00,46.73,46.75,46.66,46.66,152200.0,28.081,28.0931,28.039,28.039,152200.0
2005-02-28 10:20:00,46.67,46.74,46.65,46.7,157500.0,28.045,28.0871,28.033,28.063,157500.0
2005-02-28 10:30:00,46.69,46.8,46.68,46.78,186300.0,28.057,28.1231,28.051,28.1111,186300.0
2005-02-28 10:40:00,46.78,46.87,46.77,46.83,193000.0,28.1111,28.1652,28.1051,28.1411,193000.0
2005-02-28 10:50:00,46.84,46.86,46.8,46.83,136800.0,28.1471,28.1592,28.1231,28.1411,136800.0
2005-02-28 11:00:00,46.81,46.84,46.74,46.79,104000.0,28.1291,28.1471,28.0871,28.1171,104000.0
2005-02-28 11:10:00,46.8,46.82,46.75,46.79,144000.0,28.1231,28.1351,28.0931,28.1171,144000.0
2005-02-28 11:20:00,46.79,46.79,46.74,46.76,137000.0,28.1171,28.1171,28.0871,28.0991,137000.0
2005-02-28 11:30:00,46.76,46.85,46.76,46.79,144300.0,28.0991,28.1532,28.0991,28.1171,144300.0
2005-02-28 11:40:00,46.79,46.82,46.72,46.73,217600.0,28.1171,28.1351,28.075,28.081,217600.0
2005-02-28 11:50:00,46.72,46.72,46.67,46.7,205700.0,28.075,28.075,28.045,28.063,205700.0
2005-02-28 12:00:00,46.7,46.7,46.61,46.62,166200.0,28.063,28.063,28.0089,28.0149,166200.0
2005-02-28 12:10:00,46.63,46.65,46.56,46.56,171200.0,28.0209,28.033,27.9789,27.9789,171200.0
2005-02-28 12:20:00,46.57,46.59,46.5,46.53,189400.0,27.9849,27.9969,27.9428,27.9609,189400.0
2005-02-28 12:30:00,46.52,46.56,46.51,46.54,214000.0,27.9548,27.9789,27.9488,27.9669,214000.0
2005-02-28 12:40:00,46.54,46.55,46.46,46.46,135400.0,27.9669,27.9729,27.9188,27.9188,135400.0
2005-02-28 12:50:00,46.46,46.47,46.41,46.45,165600.0,27.9188,27.9248,27.8887,27.9128,165600.0
2005-02-28 13:00:00,46.44,46.48,46.44,46.46,65800.0,27.9068,27.9308,27.9068,27.9188,65800.0
2005-02-28 13:10:00,46.47,46.51,46.46,46.51,88200.0,27.9248,27.9488,27.9188,27.9488,88200.0
2005-02-28 13:20:00,46.5,46.53,46.48,46.53,151200.0,27.9428,27.9609,27.9308,27.9609,151200.0
2005-02-28 13:30:00,46.53,46.54,46.49,46.5,169200.0,27.9609,27.9669,27.9368,27.9428,169200.0
2005-02-28 13:40:00,46.5,46.54,46.5,46.52,183200.0,27.9428,27.9669,27.9428,27.9548,183200.0
2005-02-28 13:50:00,46.52,46.52,46.45,46.46,133100.0,27.9548,27.9548,27.9128,27.9188,133100.0
2005-02-28 14:00:00,46.45,46.46,46.33,46.37,198200.0,27.9128,27.9188,27.8407,27.8647,198200.0
2005-02-28 14:10:00,46.38,46.45,46.37,46.45,121200.0,27.8707,27.9128,27.8647,27.9128,121200.0
2005-02-28 14:20:00,46.46,46.46,46.4,46.41,82500.0,27.9188,27.9188,27.8827,27.8887,82500.0
2005-02-28 14:30:00,46.41,46.54,46.4,46.54,181800.0,27.8887,27.9669,27.8827,27.9669,181800.0
2005-02-28 14:40:00,46.54,46.6,46.52,46.56,156900.0,27.9669,28.0029,27.9548,27.9789,156900.0
2005-02-28 14:50:00,46.55,46.59,46.52,46.58,134700.0,27.9729,27.9969,27.9548,27.9909,134700.0
2005-02-28 15:00:00,46.59,46.68,46.59,46.65,276800.0,27.9969,28.051,27.9969,28.033,276800.0
2005-02-28 15:10:00,46.65,46.75,46.63,46.75,215800.0,28.033,28.0931,28.0209,28.0931,215800.0
2005-02-28 15:20:00,46.75,46.79,46.69,46.74,290200.0,28.0931,28.1171,28.057,28.0871,290200.0
2005-02-28 15:30:00,46.74,46.9,46.74,46.87,362300.0,28.0871,28.1832,28.0871,28.1652,362300.0
2005-02-28 15:40:00,46.87,46.9,46.82,46.82,806800.0,28.1652,28.1832,28.1351,28.1351,806800.0
2005-02-28 15:50:00,46.83,46.83,46.5,46.54,599100.0,28.1411,28.1411,27.9428,27.9669,599100.0
2005-03-01 09:30:00,46.65,46.84,46.64,46.82,455900.0,28.033,28.1471,28.027,28.1351,455900.0
2005-03-01 09:40:00,46.83,46.94,46.83,46.91,424700.0,28.1411,28.2072,28.1411,28.1892,424700.0
2005-03-01 09:50:00,46.9,46.95,46.89,46.94,213600.0,28.1832,28.2132,28.1772,28.2072,213600.0
2005-03-01 10:00:00,46.93,47.01,46.9,46.97,371800.0,28.2012,28.2493,28.1832,28.2253,371800.0
2005-03-01 10:10:00,46.97,47.03,46.97,47.02,646100.0,28.2253,28.2613,28.2253,28.2553,646100.0
2005-03-01 10:20:00,47.02,47.02,46.97,46.97,271200.0,28.2553,28.2553,28.2253,28.2253,271200.0
2005-03-01 10:30:00,46.97,47.05,46.9,47.04,398900.0,28.2253,28.2733,28.1832,28.2673,398900.0
2005-03-01 10:40:00,47.04,47.07,47.02,47.05,414500.0,28.2673,28.2854,28.2553,28.2733,414500.0
2005-03-01 10:50:00,47.04,47.07,46.99,47.01,265700.0,28.2673,28.2854,28.2373,28.2493,265700.0
2005-03-01 11:00:00,47.0,47.01,46.96,46.99,268400.0,28.2433,28.2493,28.2193,28.2373,268400.0
2005-03-01 11:10:00,46.99,46.99,46.95,46.97,140300.0,28.2373,28.2373,28.2132,28.2253,140300.0
2005-03-01 11:20:00,46.97,47.04,46.96,46.98,181500.0,28.2253,28.2673,28.2193,28.2313,181500.0
2005-03-01 11:30:00,46.97,47.03,46.97,47.01,91500.0,28.2253,28.2613,28.2253,28.2493,91500.0
2005-03-01 11:40:00,47.02,47.1,47.0,47.1,245300.0,28.2553,28.3034,28.2433,28.3034,245300.0
2005-03-01 11:50:00,47.1,47.12,47.06,47.09,306400.0,28.3034,28.3154,28.2793,28.2974,306400.0
2005-03-01 12:00:00,47.09,47.09,47.03,47.05,181100.0,28.2974,28.2974,28.2613,28.2733,181100.0
2005-03-01 12:10:00,47.05,47.06,47.03,47.05,170400.0,28.2733,28.2793,28.2613,28.2733,170400.0
2005-03-01 12:20:00,47.06,47.06,47.01,47.04,68400.0,28.2793,28.2793,28.2493,28.2673,68400.0
2005-03-01 12:30:00,47.03,47.05,46.97,47.01,199700.0,28.2613,28.2733,28.2253,28.2493,199700.0
2005-03-01 12:40:00,47.02,47.03,46.97,47.01,114400.0,28.2553,28.2613,28.2253,28.2493,114400.0
2005-03-01 12:50:00,47.01,47.04,46.97,47.02,172200.0,28.2493,28.2673,28.2253,28.2553,172200.0
2005-03-01 13:00:00,47.02,47.05,47.01,47.02,118400.0,28.2553,28.2733,28.2493,28.2553,118400.0
2005-03-01 13:10:00,47.02,47.05,47.0,47.0,97900.0,28.2553,28.2733,28.2433,28.2433,97900.0
2005-03-01 13:20:00,47.01,47.02,46.95,46.99,171500.0,28.2493,28.2553,28.2132,28.2373,171500.0
2005-03-01 13:30:00,46.98,47.03,46.98,47.01,179500.0,28.2313,28.2613,28.2313,28.2493,179500.0
2005-03-01 13:40:00,47.01,47.05,46.98,47.02,249700.0,28.2493,28.2733,28.2313,28.2553,249700.0
2005-03-01 13:50:00,47.02,47.06,47.01,47.04,148000.0,28.2553,28.2793,28.2493,28.2673,148000.0
2005-03-01 14:00:00,47.04,47.09,47.02,47.03,225500.0,28.2673,28.2974,28.2553,28.2613,225500.0
2005-03-01 14:10:00,47.03,47.06,47.02,47.06,141500.0,28.2613,28.2793,28.2553,28.2793,141500.0
2005-03-01 14:20:00,47.05,47.08,47.03,47.04,356800.0,28.2733,28.2914,28.2613,28.2673,356800.0
2005-03-01 14:30:00,47.05,47.07,47.02,47.04,145400.0,28.2733,28.2854,28.2553,28.2673,145400.0
2005-03-01 14:40:00,47.04,47.06,46.99,47.0,184300.0,28.2673,28.2793,28.2373,28.2433,184300.0
2005-03-01 14:50:00,46.99,47.06,46.99,47.06,248400.0,28.2373,28.2793,28.2373,28.2793,248400.0
2005-03-01 15:00:00,47.05,47.14,47.05,47.14,356400.0,28.2733,28.3274,28.2733,28.3274,356400.0
2005-03-01 15:10:00,47.14,47.17,47.11,47.12,426900.0,28.3274,28.3454,28.3094,28.3154,426900.0
2005-03-01 15:20:00,47.11,47.19,47.11,47.17,196800.0,28.3094,28.3575,28.3094,28.3454,196800.0
2005-03-01 15:30:00,47.19,47.2,47.12,47.13,352900.0,28.3575,28.3635,28.3154,28.3214,352900.0
2005-03-01 15:40:00,47.14,47.14,46.95,46.95,433000.0,28.3274,28.3274,28.2132,28.2132,433000.0
2005-03-01 15:50:00,46.95,47.04,46.93,47.03,299600.0,28.2132,28.2673,28.2012,28.2613,299600.0
2005-03-02 09:30:00,46.4,46.5,46.4,46.46,578500.0,28.1522,28.2128,28.1522,28.1886,578500.0
2005-03-02 09:40:00,46.47,46.48,46.4,46.41,237200.0,28.1946,28.2007,28.1522,28.1582,237200.0
2005-03-02 09:50:00,46.42,46.47,46.4,46.45,207600.0,28.1643,28.1946,28.1522,28.1825,207600.0
2005-03-02 10:00:00,46.46,46.49,46.38,46.41,184600.0,28.1886,28.2068,28.14,28.1582,184600.0
2005-03-02 10:10:00,46.42,46.47,46.41,46.46,211900.0,28.1643,28.1946,28.1582,28.1886,211900.0
2005-03-02 10:20:00,46.47,46.54,46.46,46.51,200200.0,28.1946,28.2371,28.1886,28.2189,200200.0
2005-03-02 10:30:00,46.52,46.58,46.4,46.4,197100.0,28.225,28.2614,28.1522,28.1522,197100.0
2005-03-02 10:40:00,46.4,46.44,46.37,46.38,199100.0,28.1522,28.1764,28.134,28.14,199100.0
2005-03-02 10:50:00,46.37,46.51,46.37,46.48,210200.0,28.134,28.2189,28.134,28.2007,210200.0
2005-03-02 11:00:00,46.48,46.55,46.47,46.51,203100.0,28.2007,28.2432,28.1946,28.2189,203100.0
2005-03-02 11:10:00,46.52,46.72,46.51,46.71,437300.0,28.225,28.3463,28.2189,28.3402,437300.0
2005-03-02 11:20:00,46.72,46.72,46.65,46.68,159800.0,28.3463,28.3463,28.3038,28.322,159800.0
2005-03-02 11:30:00,46.69,46.79,46.68,46.78,225600.0,28.3281,28.3888,28.322,28.3827,225600.0
2005-03-02 11:40:00,46.79,46.8,46.76,46.79,219100.0,28.3888,28.3949,28.3706,28.3888,219100.0
2005-03-02 11:50:00,46.79,46.82,46.7,46.7,177500.0,28.3888,28.407,28.3342,28.3342,177500.0
2005-03-02 12:00:00,46.7,46.78,46.68,46.77,278900.0,28.3342,28.3827,28.322,28.3767,278900.0
2005-03-02 12:10:00,46.77,46.78,46.74,46.75,288500.0,28.3767,28.3827,28.3585,28.3645,288500.0
2005-03-02 12:20:00,46.76,46.77,46.74,46.76,82900.0,28.3706,28.3767,28.3585,28.3706,82900.0
2005-03-02 12:30:00,46.76,46.76,46.67,46.68,375400.0,28.3706,28.3706,28.316,28.322,375400.0
2005-03-02 12:40:00,46.68,46.72,46.66,46.7,135600.0,28.322,28.3463,28.3099,28.3342,135600.0
2005-03-02 12:50:00,46.71,46.71,46.66,46.7,363700.0,28.3402,28.3402,28.3099,28.3342,363700.0
2005-03-02 13:00:00,46.7,46.7,46.67,46.67,157000.0,28.3342,28.3342,28.316,28.316,157000.0
2005-03-02 13:10:00,46.67,46.75,46.67,46.74,151600.0,28.316,28.3645,28.316,28.3585,151600.0
2005-03-02 13:20:00,46.73,46.74,46.72,46.73,103000.0,28.3524,28.3585,28.3463,28.3524,103000.0
2005-03-02 13:30:00,46.73,46.75,46.72,46.73,106300.0,28.3524,28.3645,28.3463,28.3524,106300.0
2005-03-02 13:40:00,46.73,46.75,46.64,46.65,690000.0,28.3524,28.3645,28.2978,28.3038,690000.0
2005-03-02 13:50:00,46.65,46.7,46.52,46.6,402000.0,28.3038,28.3342,28.225,28.2735,402000.0
2005-03-02 14:00:00,46.6,46.65,46.57,46.58,162900.0,28.2735,28.3038,28.2553,28.2614,162900.0
2005-03-02 14:10:00,46.58,46.6,46.55,46.59,126600.0,28.2614,28.2735,28.2432,28.2674,126600.0
2005-03-02 14:20:00,46.6,46.65,46.59,46.63,263500.0,28.2735,28.3038,28.2674,28.2917,263500.0
2005-03-02 14:30:00,46.63,46.69,46.57,46.58,384500.0,28.2917,28.3281,28.2553,28.2614,384500.0
2005-03-02 14:40:00,46.58,46.58,46.44,46.45,176400.0,28.2614,28.2614,28.1764,28.1825,176400.0
2005-03-02 14:50:00,46.45,46.5,46.42,46.48,105200.0,28.1825,28.2128,28.1643,28.2007,105200.0
2005-03-02 15:00:00,46.48,46.61,46.47,46.61,150200.0,28.2007,28.2796,28.1946,28.2796,150200.0
2005-03-02 15:10:00,46.6,46.6,46.53,46.53,104000.0,28.2735,28.2735,28.231,28.231,104000.0
2005-03-02 15:20:00,46.53,46.64,46.53,46.61,120400.0,28.231,28.2978,28.231,28.2796,120400.0
2005-03-02 15:30:00,46.62,46.66,46.6,46.64,223700.0,28.2856,28.3099,28.2735,28.2978,223700.0
2005-03-02 15:40:00,46.64,46.67,46.59,46.6,354300.0,28.2978,28.316,28.2674,28.2735,354300.0
2005-03-02 15:50:00,46.6,46.61,46.52,46.6,311400.0,28.2735,28.2796,28.225,28.2735,311400.0
2005-03-03 09:30:00,46.53,46.7,46.52,46.68,513400.0,28.231,28.3342,28.225,28.322,513400.0
2005-03-03 09:40:00,46.67,46.74,46.6,46.66,270200.0,28.316,28.3585,28.2735,28.3099,270200.0
2005-03-03 09:50:00,46.66,46.68,46.6,46.61,187100.0,28.3099,28.322,28.2735,28.2796,187100.0
2005-03-03 10:00:00,46.62,46.69,46.55,46.68,251200.0,28.2856,28.3281,28.2432,28.322,251200.0
2005-03-03 10:10:00,46.67,46.68,46.57,46.59,179500.0,28.316,28.322,28.2553,28.2674,179500.0
2005-03-03 10:20:00,46.6,46.62,46.47,46.52,224000.0,28.2735,28.2856,28.1946,28.225,224000.0
2005-03-03 10:30:00,46.58,46.58,46.42,46.42,187800.0,28.2614,28.2614,28.1643,28.1643,187800.0
2005-03-03 10:40:00,46.42,46.48,46.42,46.43,262800.0,28.1643,28.2007,28.1643,28.1704,262800.0
2005-03-03 10:50:00,46.43,46.47,46.42,46.43,129100.0,28.1704,28.1946,28.1643,28.1704,129100.0
2005-03-03 11:00:00,46.44,46.44,46.3,46.36,293000.0,28.1764,28.1764,28.0915,28.1279,293000.0
2005-03-03 11:10:00,46.36,46.4,46.35,46.36,116900.0,28.1279,28.1522,28.1218,28.1279,116900.0
2005-03-03 11:20:00,46.36,46.37,46.3,46.3,151100.0,28.1279,28.134,28.0915,28.0915,151100.0
2005-03-03 11:30:00,46.3,46.3,46.19,46.24,296200.0,28.0915,28.0915,28.0248,28.0551,296200.0
2005-03-03 11:40:00,46.24,46.3,46.15,46.18,648700.0,28.0551,28.0915,28.0005,28.0187,648700.0
2005-03-03 11:50:00,46.15,46.2,45.99,46.04,342700.0,28.0005,28.0308,27.9034,27.9337,342700.0
2005-03-03 12:00:00,46.02,46.3,46.0,46.12,345200.0,27.9216,28.0915,27.9095,27.9823,345200.0
2005-03-03 12:10:00,46.1,46.13,46.0,46.03,188700.0,27.9701,27.9883,27.9095,27.9277,188700.0
2005-03-03 12:20:00,46.04,46.04,45.95,45.97,151400.0,27.9337,27.9337,27.8791,27.8913,151400.0
2005-03-03 12:30:00,45.96,45.98,45.86,45.91,227700.0,27.8852,27.8973,27.8245,27.8549,227700.0
2005-03-03 12:40:00,45.91,45.98,45.91,45.95,147400.0,27.8549,27.8973,27.8549,27.8791,147400.0
2005-03-03 12:50:00,45.95,46.0,45.94,46.0,122400.0,27.8791,27.9095,27.8731,27.9095,122400.0
2005-03-03 13:00:00,46.0,46.15,46.0,46.09,174000.0,27.9095,28.0005,27.9095,27.9641,174000.0
2005-03-03 13:10:00,46.1,46.18,46.09,46.13,148600.0,27.9701,28.0187,27.9641,27.9883,148600.0
2005-03-03 13:20:00,46.13,46.18,46.12,46.15,106200.0,27.9883,28.0187,27.9823,28.0005,106200.0
2005-03-03 13:30:00,46.15,46.17,46.13,46.15,58500.0,28.0005,28.0126,27.9883,28.0005,58500.0
2005-03-03 13:40:00,46.15,46.19,46.14,46.16,165900.0,28.0005,28.0248,27.9944,28.0065,165900.0
2005-03-03 13:50:00,46.17,46.27,46.16,46.25,158300.0,28.0126,28.0733,28.0065,28.0612,158300.0
2005-03-03 14:00:00,46.25,46.38,46.23,46.34,228400.0,28.0612,28.14,28.049,28.1158,228400.0
2005-03-03 14:10:00,46.37,46.4,46.35,46.38,261200.0,28.134,28.1522,28.1218,28.14,261200.0
2005-03-03 14:20:00,46.37,46.4,46.35,46.38,115000.0,28.134,28.1522,28.1218,28.14,115000.0
2005-03-03 14:30:00,46.37,46.41,46.34,46.36,158000.0,28.134,28.1582,28.1158,28.1279,158000.0
2005-03-03 14:40:00,46.37,46.38,46.35,46.37,158500.0,28.134,28.14,28.1218,28.134,158500.0
2005-03-03 14:50:00,46.36,46.37,46.31,46.35,109400.0,28.1279,28.134,28.0976,28.1218,109400.0
2005-03-03 15:00:00,46.37,46.4,46.34,46.4,95700.0,28.134,28.1522,28.1158,28.1522,95700.0
2005-03-03 15:10:00,46.4,46.43,46.37,46.43,149300.0,28.1522,28.1704,28.134,28.1704,149300.0
2005-03-03 15:20:00,46.43,46.48,46.38,46.48,246600.0,28.1704,28.2007,28.14,28.2007,246600.0
2005-03-03 15:30:00,46.48,46.49,46.34,46.46,235300.0,28.2007,28.2068,28.1158,28.1886,235300.0
2005-03-03 15:40:00,46.45,46.48,46.42,46.43,343400.0,28.1825,28.2007,28.1643,28.1704,343400.0
2005-03-03 15:50:00,46.43,46.45,46.29,46.35,312400.0,28.1704,28.1825,28.0854,28.1218,312400.0
2005-03-04 09:30:00,46.6,46.65,46.5,46.57,632600.0,28.2735,28.3038,28.2128,28.2553,632600.0
2005-03-04 09:40:00,46.57,46.68,46.57,46.65,403500.0,28.2553,28.322,28.2553,28.3038,403500.0
2005-03-04 09:50:00,46.66,46.7,46.62,46.68,365700.0,28.3099,28.3342,28.2856,28.322,365700.0
2005-03-04 10:00:00,46.68,46.79,46.65,46.71,467200.0,28.322,28.3888,28.3038,28.3402,467200.0
2005-03-04 10:10:00,46.7,46.72,46.62,46.63,268200.0,28.3342,28.3463,28.2856,28.2917,268200.0
2005-03-04 10:20:00,46.63,46.74,46.61,46.71,363500.0,28.2917,28.3585,28.2796,28.3402,363500.0
2005-03-04 10:30:00,46.71,46.75,46.68,46.68,284100.0,28.3402,28.3645,28.322,28.322,284100.0
2005-03-04 10:40:00,46.69,46.69,46.65,46.66,245900.0,28.3281,28.3281,28.3038,28.3099,245900.0
2005-03-04 10:50:00,46.65,46.66,46.56,46.56,220800.0,28.3038,28.3099,28.2492,28.2492,220800.0
2005-03-04 11:00:00,46.56,46.63,46.56,46.59,111100.0,28.2492,28.2917,28.2492,28.2674,111100.0
2005-03-04 11:10:00,46.6,46.65,46.56,46.65,131200.0,28.2735,28.3038,28.2492,28.3038,131200.0
2005-03-04 11:20:00,46.65,46.75,46.64,46.72,180600.0,28.3038,28.3645,28.2978,28.3463,180600.0
2005-03-04 11:30:00,46.72,46.75,46.66,46.7,190100.0,28.3463,28.3645,28.3099,28.3342,190100.0
2005-03-04 11:40:00,46.69,46.72,46.66,46.68,159500.0,28.3281,28.3463,28.3099,28.322,159500.0
2005-03-04 11:50:00,46.68,46.73,46.67,46.68,166000.0,28.322,28.3524,28.316,28.322,166000.0
2005-03-04 12:00:00,46.69,46.73,46.67,46.71,98300.0,28.3281,28.3524,28.316,28.3402,98300.0
2005-03-04 12:10:00,46.71,46.73,46.67,46.7,143000.0,28.3402,28.3524,28.316,28.3342,143000.0
2005-03-04 12:20:00,46.7,46.74,46.66,46.69,141300.0,28.3342,28.3585,28.3099,28.3281,141300.0
2005-03-04 12:30:00,46.7,46.73,46.69,46.72,79200.0,28.3342,28.3524,28.3281,28.3463,79200.0
2005-03-04 12:40:00,46.72,46.73,46.66,46.7,84500.0,28.3463,28.3524,28.3099,28.3342,84500.0
2005-03-04 12:50:00,46.71,46.73,46.69,46.69,111000.0,28.3402,28.3524,28.3281,28.3281,111000.0
2005-03-04 13:00:00,46.69,46.74,46.68,46.73,174500.0,28.3281,28.3585,28.322,28.3524,174500.0
2005-03-04 13:10:00,46.74,46.81,46.72,46.78,257800.0,28.3585,28.4009,28.3463,28.3827,257800.0
2005-03-04 13:20:00,46.78,46.81,46.75,46.77,112900.0,28.3827,28.4009,28.3645,28.3767,112900.0
2005-03-04 13:30:00,46.78,46.79,46.75,46.75,100000.0,28.3827,28.3888,28.3645,28.3645,100000.0
2005-03-04 13:40:00,46.76,46.8,46.75,46.76,157900.0,28.3706,28.3949,28.3645,28.3706,157900.0
2005-03-04 13:50:00,46.76,46.86,46.75,46.84,238100.0,28.3706,28.4313,28.3645,28.4191,238100.0
2005-03-04 14:00:00,46.85,46.88,46.84,46.88,196300.0,28.4252,28.4434,28.4191,28.4434,196300.0
2005-03-04 14:10:00,46.88,46.89,46.81,46.86,116000.0,28.4434,28.4495,28.4009,28.4313,116000.0
2005-03-04 14:20:00,46.85,46.89,46.85,46.86,348800.0,28.4252,28.4495,28.4252,28.4313,348800.0
2005-03-04 14:30:00,46.86,46.9,46.86,46.88,179400.0,28.4313,28.4555,28.4313,28.4434,179400.0
2005-03-04 14:40:00,46.88,46.89,46.84,46.85,158200.0,28.4434,28.4495,28.4191,28.4252,158200.0
2005-03-04 14:50:00,46.86,46.87,46.82,46.86,196600.0,28.4313,28.4373,28.407,28.4313,196600.0
2005-03-04 15:00:00,46.86,46.89,46.85,46.87,101000.0,28.4313,28.4495,28.4252,28.4373,101000.0
2005-03-04 15:10:00,46.87,46.9,46.87,46.87,203600.0,28.4373,28.4555,28.4373,28.4373,203600.0
2005-03-04 15:20:00,46.87,46.88,46.84,46.87,180800.0,28.4373,28.4434,28.4191,28.4373,180800.0
2005-03-04 15:30:00,46.86,46.89,46.83,46.86,237500.0,28.4313,28.4495,28.4131,28.4313,237500.0
2005-03-04 15:40:00,46.87,46.88,46.79,46.8,216700.0,28.4373,28.4434,28.3888,28.3949,216700.0
2005-03-04 15:50:00,46.79,46.8,46.72,46.79,266200.0,28.3888,28.3949,28.3463,28.3888,266200.0
2005-03-07 09:30:00,46.7,46.78,46.61,46.69,490900.0,28.3342,28.3827,28.2796,28.3281,490900.0
2005-03-07 09:40:00,46.69,46.71,46.65,46.67,230100.0,28.3281,28.3402,28.3038,28.316,230100.0
2005-03-07 09:50:00,46.68,46.7,46.65,46.68,195900.0,28.322,28.3342,28.3038,28.322,195900.0
2005-03-07 10:00:00,46.68,46.7,46.64,46.7,259000.0,28.322,28.3342,28.2978,28.3342,259000.0
2005-03-07 10:10:00,46.7,46.75,46.65,46.67,273300.0,28.3342,28.3645,28.3038,28.316,273300.0
2005-03-07 10:20:00,46.67,46.67,46.62,46.65,187000.0,28.316,28.316,28.2856,28.3038,187000.0
2005-03-07 10:30:00,46.65,46.66,46.63,46.66,98300.0,28.3038,28.3099,28.2917,28.3099,98300.0
2005-03-07 10:40:00,46.65,46.7,46.64,46.66,102000.0,28.3038,28.3342,28.2978,28.3099,102000.0
2005-03-07 10:50:00,46.65,46.66,46.6,46.61,188300.0,28.3038,28.3099,28.2735,28.2796,188300.0
2005-03-07 11:00:00,46.61,46.64,46.57,46.61,263600.0,28.2796,28.2978,28.2553,28.2796,263600.0
2005-03-07 11:10:00,46.59,46.73,46.59,46.68,314900.0,28.2674,28.3524,28.2674,28.322,314900.0
2005-03-07 11:20:00,46.69,46.72,46.64,46.72,156300.0,28.3281,28.3463,28.2978,28.3463,156300.0
2005-03-07 11:30:00,46.72,46.89,46.72,46.78,484500.0,28.3463,28.4495,28.3463,28.3827,484500.0
2005-03-07 11:40:00,46.78,46.83,46.75,46.77,116800.0,28.3827,28.4131,28.3645,28.3767,116800.0
2005-03-07 11:50:00,46.76,46.76,46.7,46.7,196800.0,28.3706,28.3706,28.3342,28.3342,196800.0
2005-03-07 12:00:00,46.71,46.74,46.67,46.67,151600.0,28.3402,28.3585,28.316,28.316,151600.0
2005-03-07 12:10:00,46.68,46.71,46.65,46.65,89700.0,28.322,28.3402,28.3038,28.3038,89700.0
2005-03-07 12:20:00,46.65,46.69,46.64,46.64,84900.0,28.3038,28.3281,28.2978,28.2978,84900.0
2005-03-07 12:30:00,46.65,46.68,46.61,46.63,116600.0,28.3038,28.322,28.2796,28.2917,116600.0
2005-03-07 12:40:00,46.63,46.65,46.6,46.62,82100.0,28.2917,28.3038,28.2735,28.2856,82100.0
2005-03-07 12:50:00,46.62,46.65,46.59,46.6,92400.0,28.2856,28.3038,28.2674,28.2735,92400.0
2005-03-07 13:00:00,46.6,46.62,46.58,46.62,125400.0,28.2735,28.2856,28.2614,28.2856,125400.0
2005-03-07 13:10:00,46.61,46.63,46.57,46.59,83800.0,28.2796,28.2917,28.2553,28.2674,83800.0
2005-03-07 13:20:00,46.59,46.61,46.56,46.57,56100.0,28.2674,28.2796,28.2492,28.2553,56100.0
2005-03-07 13:30:00,46.58,46.61,46.56,46.61,74400.0,28.2614,28.2796,28.2492,28.2796,74400.0
2005-03-07 13:40:00,46.62,46.65,46.61,46.61,130200.0,28.2856,28.3038,28.2796,28.2796,130200.0
2005-03-07 13:50:00,46.61,46.68,46.59,46.59,235500.0,28.2796,28.322,28.2674,28.2674,235500.0
2005-03-07 14:00:00,46.59,46.64,46.59,46.61,155800.0,28.2674,28.2978,28.2674,28.2796,155800.0
2005-03-07 14:10:00,46.6,46.62,46.57,46.59,140800.0,28.2735,28.2856,28.2553,28.2674,140800.0
2005-03-07 14:20:00,46.59,46.59,46.5,46.5,273200.0,28.2674,28.2674,28.2128,28.2128,273200.0
2005-03-07 14:30:00,46.5,46.53,46.45,46.46,160500.0,28.2128,28.231,28.1825,28.1886,160500.0
2005-03-07 14:40:00,46.45,46.54,46.45,46.51,212000.0,28.1825,28.2371,28.1825,28.2189,212000.0
2005-03-07 14:50:00,46.52,46.54,46.48,46.54,153700.0,28.225,28.2371,28.2007,28.2371,153700.0
2005-03-07 15:00:00,46.54,46.55,46.5,46.53,161400.0,28.2371,28.2432,28.2128,28.231,161400.0
2005-03-07 15:10:00,46.53,46.59,46.52,46.58,159400.0,28.231,28.2674,28.225,28.2614,159400.0
2005-03-07 15:20:00,46.57,46.63,46.57,46.61,191400.0,28.2553,28.2917,28.2553,28.2796,191400.0
2005-03-07 15:30:00,46.62,46.62,46.51,46.54,316000.0,28.2856,28.2856,28.2189,28.2371,316000.0
2005-03-07 15:40:00,46.53,46.55,46.49,46.49,257300.0,28.231,28.2432,28.2068,28.2068,257300.0
2005-03-07 15:50:00,46.49,46.53,46.45,46.5,307000.0,28.2068,28.231,28.1825,28.2128,307000.0
2005-03-08 09:30:00,46.25,46.35,46.25,46.3,434800.0,28.0612,28.1218,28.0612,28.0915,434800.0
2005-03-08 09:40:00,46.3,46.35,46.17,46.17,311600.0,28.0915,28.1218,28.0126,28.0126,311600.0
2005-03-08 09:50:00,46.17,46.17,46.07,46.1,264000.0,28.0126,28.0126,27.9519,27.9701,264000.0
2005-03-08 10:00:00,46.1,46.13,45.95,45.95,351900.0,27.9701,27.9883,27.8791,27.8791,351900.0
2005-03-08 10:10:00,45.96,46.1,45.95,46.08,347100.0,27.8852,27.9701,27.8791,27.958,347100.0
2005-03-08 10:20:00,46.09,46.1,46.02,46.05,192900.0,27.9641,27.9701,27.9216,27.9398,192900.0
2005-03-08 10:30:00,46.05,46.07,45.95,45.99,241300.0,27.9398,27.9519,27.8791,27.9034,241300.0
2005-03-08 10:40:00,45.98,46.07,45.97,46.04,165000.0,27.8973,27.9519,27.8913,27.9337,165000.0
2005-03-08 10:50:00,46.05,46.12,46.05,46.1,127700.0,27.9398,27.9823,27.9398,27.9701,127700.0
2005-03-08 11:00:00,46.1,46.1,46.03,46.04,149400.0,27.9701,27.9701,27.9277,27.9337,149400.0
2005-03-08 11:10:00,46.04,46.1,46.04,46.09,203600.0,27.9337,27.9701,27.9337,27.9641,203600.0
2005-03-08 11:20:00,46.1,46.1,46.05,46.08,126300.0,27.9701,27.9701,27.9398,27.958,126300.0
2005-03-08 11:30:00,46.09,46.18,46.08,46.14,108600.0,27.9641,28.0187,27.958,27.9944,108600.0
2005-03-08 11:40:00,46.15,46.2,46.14,46.2,215300.0,28.0005,28.0308,27.9944,28.0308,215300.0
2005-03-08 11:50:00,46.18,46.24,46.18,46.2,185600.0,28.0187,28.0551,28.0187,28.0308,185600.0
2005-03-08 12:00:00,46.21,46.23,46.13,46.15,174000.0,28.0369,28.049,27.9883,28.0005,174000.0
2005-03-08 12:10:00,46.15,46.18,46.1,46.13,213300.0,28.0005,28.0187,27.9701,27.9883,213300.0
2005-03-08 12:20:00,46.12,46.14,46.1,46.14,89500.0,27.9823,27.9944,27.9701,27.9944,89500.0
2005-03-08 12:30:00,46.14,46.22,46.13,46.22,127300.0,27.9944,28.043,27.9883,28.043,127300.0
2005-03-08 12:40:00,46.22,46.25,46.18,46.24,83400.0,28.043,28.0612,28.0187,28.0551,83400.0
2005-03-08 12:50:00,46.25,46.3,46.24,46.27,67700.0,28.0612,28.0915,28.0551,28.0733,67700.0
2005-03-08 13:00:00,46.27,46.36,46.24,46.36,179700.0,28.0733,28.1279,28.0551,28.1279,179700.0
2005-03-08 13:10:00,46.36,46.38,46.35,46.38,116000.0,28.1279,28.14,28.1218,28.14,116000.0
2005-03-08 13:20:00,46.37,46.38,46.21,46.23,232700.0,28.134,28.14,28.0369,28.049,232700.0
2005-03-08 13:30:00,46.24,46.32,46.24,46.27,90800.0,28.0551,28.1036,28.0551,28.0733,90800.0
2005-03-08 13:40:00,46.27,46.34,46.23,46.25,109300.0,28.0733,28.1158,28.049,28.0612,109300.0
2005-03-08 13:50:00,46.25,46.25,46.2,46.22,143600.0,28.0612,28.0612,28.0308,28.043,143600.0
2005-03-08 14:00:00,46.21,46.34,46.2,46.34,127000.0,28.0369,28.1158,28.0308,28.1158,127000.0
2005-03-08 14:10:00,46.33,46.35,46.29,46.31,142000.0,28.1097,28.1218,28.0854,28.0976,142000.0
2005-03-08 14:20:00,46.32,46.37,46.32,46.35,158400.0,28.1036,28.134,28.1036,28.1218,158400.0
2005-03-08 14:30:00,46.35,46.46,46.34,46.45,147400.0,28.1218,28.1886,28.1158,28.1825,147400.0
2005-03-08 14:40:00,46.45,46.46,46.39,46.41,138800.0,28.1825,28.1886,28.1461,28.1582,138800.0
2005-03-08 14:50:00,46.41,46.44,46.35,46.41,119600.0,28.1582,28.1764,28.1218,28.1582,119600.0
2005-03-08 15:00:00,46.42,46.43,46.38,46.41,131900.0,28.1643,28.1704,28.14,28.1582,131900.0
2005-03-08 15:10:00,46.42,46.46,46.41,46.46,222500.0,28.1643,28.1886,28.1582,28.1886,222500.0
2005-03-08 15:20:00,46.46,46.46,46.42,46.44,167500.0,28.1886,28.1886,28.1643,28.1764,167500.0
2005-03-08 15:30:00,46.44,46.44,46.28,46.28,240700.0,28.1764,28.1764,28.0794,28.0794,240700.0
2005-03-08 15:40:00,46.29,46.41,46.29,46.4,215200.0,28.0854,28.1582,28.0854,28.1522,215200.0
2005-03-08 15:50:00,46.41,46.41,46.25,46.26,345600.0,28.1582,28.1582,28.0612,28.0672,345600.0
2005-03-09 09:30:00,46.15,46.2,46.05,46.08,323600.0,28.0005,28.0308,27.9398,27.958,323600.0
2005-03-09 09:40:00,46.11,46.11,45.92,45.93,194200.0,27.9762,27.9762,27.8609,27.867,194200.0
2005-03-09 09:50:00,45.93,46.2,45.9,45.95,200500.0,27.867,28.0308,27.8488,27.8791,200500.0
2005-03-09 10:00:00,45.94,45.95,45.87,45.88,200200.0,27.8731,27.8791,27.8306,27.8367,200200.0
2005-03-09 10:10:00,45.88,45.95,45.87,45.93,242800.0,27.8367,27.8791,27.8306,27.867,242800.0
2005-03-09 10:20:00,45.93,46.0,45.93,45.97,232800.0,27.867,27.9095,27.867,27.8913,232800.0
2005-03-09 10:30:00,45.95,46.15,45.95,46.04,282300.0,27.8791,28.0005,27.8791,27.9337,282300.0
2005-03-09 10:40:00,46.03,46.1,45.99,46.06,228900.0,27.9277,27.9701,27.9034,27.9459,228900.0
2005-03-09 10:50:00,46.06,46.1,46.0,46.01,199000.0,27.9459,27.9701,27.9095,27.9155,199000.0
2005-03-09 11:00:00,46.01,46.01,45.93,45.95,201500.0,27.9155,27.9155,27.867,27.8791,201500.0
2005-03-09 11:10:00,45.95,45.96,45.88,45.9,228300.0,27.8791,27.8852,27.8367,27.8488,228300.0
2005-03-09 11:20:00,45.9,46.0,45.9,45.95,122700.0,27.8488,27.9095,27.8488,27.8791,122700.0
2005-03-09 11:30:00,45.95,45.97,45.91,45.93,131400.0,27.8791,27.8913,27.8549,27.867,131400.0
2005-03-09 11:40:00,45.93,45.93,45.87,45.87,156300.0,27.867,27.867,27.8306,27.8306,156300.0
2005-03-09 11:50:00,45.87,45.95,45.86,45.86,217000.0,27.8306,27.8791,27.8245,27.8245,217000.0
2005-03-09 12:00:00,45.86,45.87,45.8,45.81,289000.0,27.8245,27.8306,27.7881,27.7942,289000.0
2005-03-09 12:10:00,45.79,45.83,45.78,45.79,279400.0,27.7821,27.8063,27.776,27.7821,279400.0
2005-03-09 12:20:00,45.8,45.8,45.76,45.8,193100.0,27.7881,27.7881,27.7639,27.7881,193100.0
2005-03-09 12:30:00,45.8,45.8,45.77,45.79,182500.0,27.7881,27.7881,27.7699,27.7821,182500.0
2005-03-09 12:40:00,45.79,45.79,45.68,45.7,261300.0,27.7821,27.7821,27.7153,27.7275,261300.0
2005-03-09 12:50:00,45.7,45.71,45.54,45.56,314800.0,27.7275,27.7335,27.6304,27.6425,314800.0
2005-03-09 13:00:00,45.56,45.6,45.53,45.6,454800.0,27.6425,27.6668,27.6243,27.6668,454800.0
2005-03-09 13:10:00,45.59,45.66,45.58,45.65,138300.0,27.6607,27.7032,27.6546,27.6971,138300.0
2005-03-09 13:20:00,45.65,45.66,45.55,45.63,136200.0,27.6971,27.7032,27.6364,27.685,136200.0
2005-03-09 13:30:00,45.64,45.66,45.63,45.66,77600.0,27.6911,27.7032,27.685,27.7032,77600.0
2005-03-09 13:40:00,45.65,45.66,45.63,45.64,88400.0,27.6971,27.7032,27.685,27.6911,88400.0
2005-03-09 13:50:00,45.65,45.66,45.64,45.66,136600.0,27.6971,27.7032,27.6911,27.7032,136600.0
2005-03-09 14:00:00,45.66,45.79,45.65,45.76,171700.0,27.7032,27.7821,27.6971,27.7639,171700.0
2005-03-09 14:10:00,45.76,45.81,45.75,45.79,139700.0,27.7639,27.7942,27.7578,27.7821,139700.0
2005-03-09 14:20:00,45.79,45.8,45.7,45.73,188600.0,27.7821,27.7881,27.7275,27.7457,188600.0
2005-03-09 14:30:00,45.73,45.78,45.73,45.76,221100.0,27.7457,27.776,27.7457,27.7639,221100.0
2005-03-09 14:40:00,45.76,45.85,45.75,45.8,169800.0,27.7639,27.8185,27.7578,27.7881,169800.0
2005-03-09 14:50:00,45.8,45.82,45.74,45.74,107500.0,27.7881,27.8003,27.7517,27.7517,107500.0
2005-03-09 15:00:00,45.74,45.75,45.7,45.74,321200.0,27.7517,27.7578,27.7275,27.7517,321200.0
2005-03-09 15:10:00,45.73,45.76,45.61,45.65,383500.0,27.7457,27.7639,27.6728,27.6971,383500.0
2005-03-09 15:20:00,45.64,45.74,45.61,45.72,332300.0,27.6911,27.7517,27.6728,27.7396,332300.0
2005-03-09 15:30:00,45.71,45.73,45.67,45.69,520000.0,27.7335,27.7457,27.7093,27.7214,520000.0
2005-03-09 15:40:00,45.7,45.7,45.61,45.64,427400.0,27.7275,27.7275,27.6728,27.6911,427400.0
2005-03-09 15:50:00,45.64,45.71,45.63,45.65,570600.0,27.6911,27.7335,27.685,27.6971,570600.0
2005-03-10 09:30:00,45.8,46.08,45.73,45.85,427500.0,27.7881,27.958,27.7457,27.8185,427500.0
2005-03-10 09:40:00,45.9,45.92,45.75,45.75,213600.0,27.8488,27.8609,27.7578,27.7578,213600.0
2005-03-10 09:50:00,45.75,45.93,45.72,45.9,264700.0,27.7578,27.867,27.7396,27.8488,264700.0
2005-03-10 10:00:00,45.91,46.05,45.72,45.79,334800.0,27.8549,27.9398,27.7396,27.7821,334800.0
2005-03-10 10:10:00,45.8,45.81,45.7,45.76,236300.0,27.7881,27.7942,27.7275,27.7639,236300.0
2005-03-10 10:20:00,45.75,45.81,45.7,45.7,150300.0,27.7578,27.7942,27.7275,27.7275,150300.0
2005-03-10 10:30:00,45.7,45.78,45.7,45.73,199000.0,27.7275,27.776,27.7275,27.7457,199000.0
2005-03-10 10:40:00,45.73,45.74,45.63,45.7,298500.0,27.7457,27.7517,27.685,27.7275,298500.0
2005-03-10 10:50:00,45.68,45.73,45.68,45.7,194800.0,27.7153,27.7457,27.7153,27.7275,194800.0
2005-03-10 11:00:00,45.7,45.71,45.65,45.68,204500.0,27.7275,27.7335,27.6971,27.7153,204500.0
2005-03-10 11:10:00,45.68,45.68,45.56,45.64,227200.0,27.7153,27.7153,27.6425,27.6911,227200.0
2005-03-10 11:20:00,45.64,45.66,45.61,45.65,148600.0,27.6911,27.7032,27.6728,27.6971,148600.0
2005-03-10 11:30:00,45.64,45.67,45.56,45.66,229900.0,27.6911,27.7093,27.6425,27.7032,229900.0
2005-03-10 11:40:00,45.66,45.79,45.64,45.77,189600.0,27.7032,27.7821,27.6911,27.7699,189600.0
2005-03-10 11:50:00,45.77,45.8,45.74,45.76,119400.0,27.7699,27.7881,27.7517,27.7639,119400.0
2005-03-10 12:00:00,45.76,45.78,45.75,45.76,96900.0,27.7639,27.776,27.7578,27.7639,96900.0
2005-03-10 12:10:00,45.76,45.77,45.75,45.75,69000.0,27.7639,27.7699,27.7578,27.7578,69000.0
2005-03-10 12:20:00,45.75,45.79,45.74,45.78,139800.0,27.7578,27.7821,27.7517,27.776,139800.0
2005-03-10 12:30:00,45.78,45.82,45.77,45.79,64000.0,27.776,27.8003,27.7699,27.7821,64000.0
2005-03-10 12:40:00,45.79,45.8,45.76,45.77,67800.0,27.7821,27.7881,27.7639,27.7699,67800.0
2005-03-10 12:50:00,45.78,45.85,45.77,45.85,103700.0,27.776,27.8185,27.7699,27.8185,103700.0
2005-03-10 13:00:00,45.85,45.9,45.84,45.87,150500.0,27.8185,27.8488,27.8124,27.8306,150500.0
2005-03-10 13:10:00,45.86,45.93,45.86,45.93,120300.0,27.8245,27.867,27.8245,27.867,120300.0
2005-03-10 13:20:00,45.93,46.01,45.89,46.0,136500.0,27.867,27.9155,27.8427,27.9095,136500.0
2005-03-10 13:30:00,45.99,46.11,45.96,46.11,161700.0,27.9034,27.9762,27.8852,27.9762,161700.0
2005-03-10 13:40:00,46.11,46.22,46.07,46.18,179400.0,27.9762,28.043,27.9519,28.0187,179400.0
2005-03-10 13:50:00,46.18,46.18,46.02,46.08,591600.0,28.0187,28.0187,27.9216,27.958,591600.0
2005-03-10 14:00:00,46.08,46.22,46.05,46.08,92200.0,27.958,28.043,27.9398,27.958,92200.0
2005-03-10 14:10:00,46.08,46.08,46.01,46.06,112700.0,27.958,27.958,27.9155,27.9459,112700.0
2005-03-10 14:20:00,46.06,46.07,45.97,45.98,81400.0,27.9459,27.9519,27.8913,27.8973,81400.0
2005-03-10 14:30:00,45.98,46.0,45.86,45.9,122900.0,27.8973,27.9095,27.8245,27.8488,122900.0
2005-03-10 14:40:00,45.89,45.94,45.86,45.93,102300.0,27.8427,27.8731,27.8245,27.867,102300.0
2005-03-10 14:50:00,45.94,45.99,45.92,45.95,72600.0,27.8731,27.9034,27.8609,27.8791,72600.0
2005-03-10 15:00:00,45.95,45.95,45.81,45.83,130300.0,27.8791,27.8791,27.7942,27.8063,130300.0
2005-03-10 15:10:00,45.83,45.89,45.8,45.8,146800.0,27.8063,27.8427,27.7881,27.7881,146800.0
2005-03-10 15:20:00,45.81,45.85,45.79,45.84,143500.0,27.7942,27.8185,27.7821,27.8124,143500.0
2005-03-10 15:30:00,45.84,45.85,45.78,45.79,245700.0,27.8124,27.8185,27.776,27.7821,245700.0
2005-03-10 15:40:00,45.79,45.82,45.78,45.79,221000.0,27.7821,27.8003,27.776,27.7821,221000.0
2005-03-10 15:50:00,45.79,45.87,45.79,45.87,314600.0,27.7821,27.8306,27.7821,27.8306,314600.0
2005-03-11 09:30:00,45.89,45.91,45.83,45.85,332300.0,27.8427,27.8549,27.8063,27.8185,332300.0
2005-03-11 09:40:00,45.85,45.89,45.84,45.88,124800.0,27.8185,27.8427,27.8124,27.8367,124800.0
2005-03-11 09:50:00,45.88,46.1,45.88,46.0,322500.0,27.8367,27.9701,27.8367,27.9095,322500.0
2005-03-11 10:00:00,46.01,46.02,45.88,45.89,548300.0,27.9155,27.9216,27.8367,27.8427,548300.0
2005-03-11 10:10:00,45.9,45.92,45.76,45.79,130800.0,27.8488,27.8609,27.7639,27.7821,130800.0
2005-03-11 10:20:00,45.79,45.84,45.74,45.74,123400.0,27.7821,27.8124,27.7517,27.7517,123400.0
2005-03-11 10:30:00,45.74,45.83,45.73,45.83,267200.0,27.7517,27.8063,27.7457,27.8063,267200.0
2005-03-11 10:40:00,45.82,45.84,45.75,45.75,168500.0,27.8003,27.8124,27.7578,27.7578,168500.0
2005-03-11 10:50:00,45.75,45.75,45.55,45.62,260900.0,27.7578,27.7578,27.6364,27.6789,260900.0
2005-03-11 11:00:00,45.62,45.69,45.6,45.69,156400.0,27.6789,27.7214,27.6668,27.7214,156400.0
2005-03-11 11:10:00,45.69,45.71,45.63,45.71,132700.0,27.7214,27.7335,27.685,27.7335,132700.0
2005-03-11 11:20:00,45.71,45.74,45.7,45.71,230200.0,27.7335,27.7517,27.7275,27.7335,230200.0
2005-03-11 11:30:00,45.7,45.72,45.64,45.67,134000.0,27.7275,27.7396,27.6911,27.7093,134000.0
2005-03-11 11:40:00,45.66,45.69,45.66,45.68,91100.0,27.7032,27.7214,27.7032,27.7153,91100.0
2005-03-11 11:50:00,45.68,45.72,45.65,45.68,87600.0,27.7153,27.7396,27.6971,27.7153,87600.0
2005-03-11 12:00:00,45.68,45.72,45.66,45.7,89900.0,27.7153,27.7396,27.7032,27.7275,89900.0
2005-03-11 12:10:00,45.69,45.7,45.65,45.67,229100.0,27.7214,27.7275,27.6971,27.7093,229100.0
2005-03-11 12:20:00,45.67,45.72,45.67,45.71,94100.0,27.7093,27.7396,27.7093,27.7335,94100.0
2005-03-11 12:30:00,45.7,45.79,45.7,45.72,167800.0,27.7275,27.7821,27.7275,27.7396,167800.0
2005-03-11 12:40:00,45.71,45.73,45.71,45.72,77000.0,27.7335,27.7457,27.7335,27.7396,77000.0
2005-03-11 12:50:00,45.72,45.75,45.69,45.71,109800.0,27.7396,27.7578,27.7214,27.7335,109800.0
2005-03-11 13:00:00,45.7,45.71,45.68,45.7,83700.0,27.7275,27.7335,27.7153,27.7275,83700.0
2005-03-11 13:10:00,45.7,45.72,45.67,45.68,63300.0,27.7275,27.7396,27.7093,27.7153,63300.0
2005-03-11 13:20:00,45.68,45.72,45.68,45.71,154100.0,27.7153,27.7396,27.7153,27.7335,154100.0
2005-03-11 13:30:00,45.71,45.72,45.69,45.7,53800.0,27.7335,27.7396,27.7214,27.7275,53800.0
2005-03-11 13:40:00,45.69,45.73,45.64,45.64,187500.0,27.7214,27.7457,27.6911,27.6911,187500.0
2005-03-11 13:50:00,45.64,45.69,45.58,45.61,236400.0,27.6911,27.7214,27.6546,27.6728,236400.0
2005-03-11 14:00:00,45.61,45.67,45.6,45.66,170300.0,27.6728,27.7093,27.6668,27.7032,170300.0
2005-03-11 14:10:00,45.67,45.71,45.66,45.7,111600.0,27.7093,27.7335,27.7032,27.7275,111600.0
2005-03-11 14:20:00,45.71,45.73,45.68,45.73,107600.0,27.7335,27.7457,27.7153,27.7457,107600.0
2005-03-11 14:30:00,45.72,45.77,45.72,45.74,147400.0,27.7396,27.7699,27.7396,27.7517,147400.0
2005-03-11 14:40:00,45.73,45.8,45.73,45.73,147800.0,27.7457,27.7881,27.7457,27.7457,147800.0
2005-03-11 14:50:00,45.73,45.75,45.65,45.69,185400.0,27.7457,27.7578,27.6971,27.7214,185400.0
2005-03-11 15:00:00,45.69,45.7,45.57,45.66,216500.0,27.7214,27.7275,27.6486,27.7032,216500.0
2005-03-11 15:10:00,45.67,45.74,45.66,45.66,163800.0,27.7093,27.7517,27.7032,27.7032,163800.0
2005-03-11 15:20:00,45.66,45.71,45.64,45.67,204900.0,27.7032,27.7335,27.6911,27.7093,204900.0
2005-03-11 15:30:00,45.67,45.75,45.66,45.75,413400.0,27.7093,27.7578,27.7032,27.7578,413400.0
2005-03-11 15:40:00,45.74,45.85,45.7,45.82,253300.0,27.7517,27.8185,27.7275,27.8003,253300.0
2005-03-11 15:50:00,45.81,45.89,45.76,45.78,397100.0,27.7942,27.8427,27.7639,27.776,397100.0
2005-03-14 09:30:00,45.73,45.83,45.73,45.74,384000.0,27.7457,27.8063,27.7457,27.7517,384000.0
2005-03-14 09:40:00,45.74,45.74,45.63,45.68,195600.0,27.7517,27.7517,27.685,27.7153,195600.0
2005-03-14 09:50:00,45.68,45.8,45.68,45.74,238600.0,27.7153,27.7881,27.7153,27.7517,238600.0
2005-03-14 10:00:00,45.74,45.78,45.67,45.77,232700.0,27.7517,27.776,27.7093,27.7699,232700.0
2005-03-14 10:10:00,45.76,45.84,45.72,45.84,178200.0,27.7639,27.8124,27.7396,27.8124,178200.0
2005-03-14 10:20:00,45.84,45.85,45.66,45.73,385200.0,27.8124,27.8185,27.7032,27.7457,385200.0
2005-03-14 10:30:00,45.73,45.79,45.7,45.71,306400.0,27.7457,27.7821,27.7275,27.7335,306400.0
2005-03-14 10:40:00,45.71,45.71,45.6,45.64,231200.0,27.7335,27.7335,27.6668,27.6911,231200.0
2005-03-14 10:50:00,45.64,45.67,45.6,45.61,347700.0,27.6911,27.7093,27.6668,27.6728,347700.0
2005-03-14 11:00:00,45.62,45.65,45.6,45.62,150900.0,27.6789,27.6971,27.6668,27.6789,150900.0
2005-03-14 11:10:00,45.62,45.63,45.56,45.57,106500.0,27.6789,27.685,27.6425,27.6486,106500.0
2005-03-14 11:20:00,45.58,45.64,45.57,45.62,209200.0,27.6546,27.6911,27.6486,27.6789,209200.0
2005-03-14 11:30:00,45.6,45.61,45.55,45.56,107700.0,27.6668,27.6728,27.6364,27.6425,107700.0
2005-03-14 11:40:00,45.55,45.6,45.53,45.58,105400.0,27.6364,27.6668,27.6243,27.6546,105400.0
2005-03-14 11:50:00,45.6,45.6,45.54,45.55,143700.0,27.6668,27.6668,27.6304,27.6364,143700.0
2005-03-14 12:00:00,45.56,45.57,45.53,45.54,123500.0,27.6425,27.6486,27.6243,27.6304,123500.0
2005-03-14 12:10:00,45.54,45.57,45.53,45.54,130900.0,27.6304,27.6486,27.6243,27.6304,130900.0
2005-03-14 12:20:00,45.54,45.57,45.52,45.52,144400.0,27.6304,27.6486,27.6182,27.6182,144400.0
2005-03-14 12:30:00,45.53,45.54,45.4,45.41,209200.0,27.6243,27.6304,27.5454,27.5515,209200.0
2005-03-14 12:40:00,45.41,45.48,45.4,45.42,173300.0,27.5515,27.594,27.5454,27.5576,173300.0
2005-03-14 12:50:00,45.42,45.47,45.41,45.43,122000.0,27.5576,27.5879,27.5515,27.5636,122000.0
2005-03-14 13:00:00,45.42,45.46,45.41,45.45,150200.0,27.5576,27.5818,27.5515,27.5758,150200.0
2005-03-14 13:10:00,45.44,45.55,45.42,45.46,141800.0,27.5697,27.6364,27.5576,27.5818,141800.0
2005-03-14 13:20:00,45.46,45.47,45.39,45.39,127800.0,27.5818,27.5879,27.5394,27.5394,127800.0
2005-03-14 13:30:00,45.4,45.41,45.33,45.37,175200.0,27.5454,27.5515,27.503,27.5272,175200.0
2005-03-14 13:40:00,45.38,45.39,45.33,45.35,100800.0,27.5333,27.5394,27.503,27.5151,100800.0
2005-03-14 13:50:00,45.34,45.36,45.27,45.34,213900.0,27.509,27.5212,27.4666,27.509,213900.0
2005-03-14 14:00:00,45.35,45.41,45.27,45.37,117200.0,27.5151,27.5515,27.4666,27.5272,117200.0
2005-03-14 14:10:00,45.37,45.38,45.32,45.34,222100.0,27.5272,27.5333,27.4969,27.509,222100.0
2005-03-14 14:20:00,45.34,45.38,45.33,45.33,162300.0,27.509,27.5333,27.503,27.503,162300.0
2005-03-14 14:30:00,45.33,45.39,45.32,45.36,202500.0,27.503,27.5394,27.4969,27.5212,202500.0
2005-03-14 14:40:00,45.37,45.38,45.33,45.35,232200.0,27.5272,27.5333,27.503,27.5151,232200.0
2005-03-14 14:50:00,45.35,45.37,45.27,45.36,332700.0,27.5151,27.5272,27.4666,27.5212,332700.0
2005-03-14 15:00:00,45.36,45.43,45.36,45.4,239600.0,27.5212,27.5636,27.5212,27.5454,239600.0
2005-03-14 15:10:00,45.4,45.54,45.4,45.53,166700.0,27.5454,27.6304,27.5454,27.6243,166700.0
2005-03-14 15:20:00,45.53,45.65,45.5,45.64,283800.0,27.6243,27.6971,27.6061,27.6911,283800.0
2005-03-14 15:30:00,45.64,45.7,45.64,45.69,321500.0,27.6911,27.7275,27.6911,27.7214,321500.0
2005-03-14 15:40:00,45.7,45.72,45.66,45.68,318300.0,27.7275,27.7396,27.7032,27.7153,318300.0
2005-03-14 15:50:00,45.69,45.84,45.66,45.84,441800.0,27.7214,27.8124,27.7032,27.8124,441800.0
2005-03-15 09:30:00,45.7,45.9,45.7,45.9,536700.0,27.7275,27.8488,27.7275,27.8488,536700.0
2005-03-15 09:40:00,45.9,45.98,45.87,45.97,264000.0,27.8488,27.8973,27.8306,27.8913,264000.0
2005-03-15 09:50:00,45.96,45.99,45.95,45.97,139200.0,27.8852,27.9034,27.8791,27.8913,139200.0
2005-03-15 10:00:00,45.98,45.99,45.94,45.98,213300.0,27.8973,27.9034,27.8731,27.8973,213300.0
2005-03-15 10:10:00,45.98,46.05,45.97,46.05,295200.0,27.8973,27.9398,27.8913,27.9398,295200.0
2005-03-15 10:20:00,46.04,46.09,46.01,46.06,244900.0,27.9337,27.9641,27.9155,27.9459,244900.0
2005-03-15 10:30:00,46.06,46.09,46.02,46.09,136200.0,27.9459,27.9641,27.9216,27.9641,136200.0
2005-03-15 10:40:00,46.09,46.15,46.08,46.14,166500.0,27.9641,28.0005,27.958,27.9944,166500.0
2005-03-15 10:50:00,46.14,46.2,46.14,46.15,193800.0,27.9944,28.0308,27.9944,28.0005,193800.0
2005-03-15 11:00:00,46.15,46.16,46.02,46.02,166500.0,28.0005,28.0065,27.9216,27.9216,166500.0
2005-03-15 11:10:00,46.01,46.02,45.99,46.0,146300.0,27.9155,27.9216,27.9034,27.9095,146300.0
2005-03-15 11:20:00,45.99,46.0,45.95,45.98,99300.0,27.9034,27.9095,27.8791,27.8973,99300.0
2005-03-15 11:30:00,45.98,46.02,45.92,45.93,303800.0,27.8973,27.9216,27.8609,27.867,303800.0
2005-03-15 11:40:00,45.92,45.96,45.86,45.87,164900.0,27.8609,27.8852,27.8245,27.8306,164900.0
2005-03-15 11:50:00,45.85,45.88,45.81,45.83,218800.0,27.8185,27.8367,27.7942,27.8063,218800.0
2005-03-15 12:00:00,45.84,45.84,45.78,45.81,188800.0,27.8124,27.8124,27.776,27.7942,188800.0
2005-03-15 12:10:00,45.81,45.82,45.75,45.8,103500.0,27.7942,27.8003,27.7578,27.7881,103500.0
2005-03-15 12:20:00,45.8,45.85,45.79,45.84,85700.0,27.7881,27.8185,27.7821,27.8124,85700.0
2005-03-15 12:30:00,45.84,45.86,45.8,45.83,131800.0,27.8124,27.8245,27.7881,27.8063,131800.0
2005-03-15 12:40:00,45.82,45.9,45.81,45.89,108100.0,27.8003,27.8488,27.7942,27.8427,108100.0
2005-03-15 12:50:00,45.89,45.92,45.87,45.9,75600.0,27.8427,27.8609,27.8306,27.8488,75600.0
2005-03-15 13:00:00,45.9,45.93,45.87,45.87,82900.0,27.8488,27.867,27.8306,27.8306,82900.0
2005-03-15 13:10:00,45.87,45.9,45.86,45.87,84300.0,27.8306,27.8488,27.8245,27.8306,84300.0
2005-03-15 13:20:00,45.87,45.88,45.84,45.85,142800.0,27.8306,27.8367,27.8124,27.8185,142800.0
2005-03-15 13:30:00,45.86,45.86,45.8,45.8,240500.0,27.8245,27.8245,27.7881,27.7881,240500.0
2005-03-15 13:40:00,45.79,45.81,45.75,45.81,123700.0,27.7821,27.7942,27.7578,27.7942,123700.0
2005-03-15 13:50:00,45.81,45.84,45.8,45.83,90400.0,27.7942,27.8124,27.7881,27.8063,90400.0
2005-03-15 14:00:00,45.83,45.91,45.83,45.9,82700.0,27.8063,27.8549,27.8063,27.8488,82700.0
2005-03-15 14:10:00,45.9,45.91,45.85,45.86,111700.0,27.8488,27.8549,27.8185,27.8245,111700.0
2005-03-15 14:20:00,45.86,45.86,45.78,45.8,117300.0,27.8245,27.8245,27.776,27.7881,117300.0
2005-03-15 14:30:00,45.81,45.81,45.72,45.77,122100.0,27.7942,27.7942,27.7396,27.7699,122100.0
2005-03-15 14:40:00,45.76,45.8,45.7,45.77,237100.0,27.7639,27.7881,27.7275,27.7699,237100.0
2005-03-15 14:50:00,45.77,45.83,45.74,45.78,166600.0,27.7699,27.8063,27.7517,27.776,166600.0
2005-03-15 15:00:00,45.78,45.82,45.77,45.8,92400.0,27.776,27.8003,27.7699,27.7881,92400.0
2005-03-15 15:10:00,45.8,45.81,45.68,45.69,169100.0,27.7881,27.7942,27.7153,27.7214,169100.0
2005-03-15 15:20:00,45.68,45.69,45.67,45.67,139400.0,27.7153,27.7214,27.7093,27.7093,139400.0
2005-03-15 15:30:00,45.67,45.75,45.65,45.72,186500.0,27.7093,27.7578,27.6971,27.7396,186500.0
2005-03-15 15:40:00,45.71,45.72,45.6,45.61,166100.0,27.7335,27.7396,27.6668,27.6728,166100.0
2005-03-15 15:50:00,45.61,45.67,45.52,45.54,344200.0,27.6728,27.7093,27.6182,27.6304,344200.0
2005-03-16 09:30:00,45.2,45.26,44.66,45.16,670600.0,27.4241,27.4605,27.0965,27.3998,670600.0
2005-03-16 09:40:00,45.17,45.21,45.1,45.15,375600.0,27.4059,27.4302,27.3634,27.3938,375600.0
2005-03-16 09:50:00,45.16,45.24,45.0,45.01,499800.0,27.3998,27.4484,27.3027,27.3088,499800.0
2005-03-16 10:00:00,45.02,45.02,44.9,45.0,464300.0,27.3149,27.3149,27.2421,27.3027,464300.0
2005-03-16 10:10:00,44.99,45.12,44.99,45.1,521900.0,27.2967,27.3756,27.2967,27.3634,521900.0
2005-03-16 10:20:00,45.1,45.14,45.09,45.11,162100.0,27.3634,27.3877,27.3574,27.3695,162100.0
2005-03-16 10:30:00,45.1,45.13,45.0,45.02,216600.0,27.3634,27.3816,27.3027,27.3149,216600.0
2005-03-16 10:40:00,45.02,45.06,44.91,44.93,262200.0,27.3149,27.3391,27.2481,27.2603,262200.0
2005-03-16 10:50:00,44.93,44.98,44.9,44.92,236400.0,27.2603,27.2906,27.2421,27.2542,236400.0
2005-03-16 11:00:00,44.91,45.06,44.91,45.06,186100.0,27.2481,27.3391,27.2481,27.3391,186100.0
2005-03-16 11:10:00,45.07,45.07,44.99,45.0,198500.0,27.3452,27.3452,27.2967,27.3027,198500.0
2005-03-16 11:20:00,45.01,45.03,44.94,45.0,215100.0,27.3088,27.3209,27.2663,27.3027,215100.0
2005-03-16 11:30:00,45.01,45.03,44.96,44.97,373500.0,27.3088,27.3209,27.2785,27.2845,373500.0
2005-03-16 11:40:00,44.96,44.97,44.92,44.94,228900.0,27.2785,27.2845,27.2542,27.2663,228900.0
2005-03-16 11:50:00,44.94,44.95,44.91,44.95,156100.0,27.2663,27.2724,27.2481,27.2724,156100.0
2005-03-16 12:00:00,44.95,44.95,44.9,44.9,188500.0,27.2724,27.2724,27.2421,27.2421,188500.0
2005-03-16 12:10:00,44.9,44.94,44.86,44.9,338900.0,27.2421,27.2663,27.2178,27.2421,338900.0
2005-03-16 12:20:00,44.9,44.92,44.8,44.84,293200.0,27.2421,27.2542,27.1814,27.2057,293200.0
2005-03-16 12:30:00,44.83,44.88,44.77,44.86,271600.0,27.1996,27.2299,27.1632,27.2178,271600.0
2005-03-16 12:40:00,44.87,44.9,44.85,44.88,96700.0,27.2239,27.2421,27.2117,27.2299,96700.0
2005-03-16 12:50:00,44.89,44.99,44.77,44.99,171000.0,27.236,27.2967,27.1632,27.2967,171000.0
2005-03-16 13:00:00,44.99,44.99,44.91,44.94,236000.0,27.2967,27.2967,27.2481,27.2663,236000.0
2005-03-16 13:10:00,44.94,44.95,44.86,44.88,206600.0,27.2663,27.2724,27.2178,27.2299,206600.0
2005-03-16 13:20:00,44.88,44.93,44.88,44.9,151100.0,27.2299,27.2603,27.2299,27.2421,151100.0
2005-03-16 13:30:00,44.9,44.91,44.85,44.85,188200.0,27.2421,27.2481,27.2117,27.2117,188200.0
2005-03-16 13:40:00,44.86,44.86,44.83,44.85,173100.0,27.2178,27.2178,27.1996,27.2117,173100.0
2005-03-16 13:50:00,44.85,44.87,44.8,44.85,158900.0,27.2117,27.2239,27.1814,27.2117,158900.0
2005-03-16 14:00:00,44.84,44.85,44.75,44.8,294500.0,27.2057,27.2117,27.1511,27.1814,294500.0
2005-03-16 14:10:00,44.79,44.82,44.77,44.79,197600.0,27.1753,27.1935,27.1632,27.1753,197600.0
2005-03-16 14:20:00,44.79,44.79,44.7,44.75,336200.0,27.1753,27.1753,27.1207,27.1511,336200.0
2005-03-16 14:30:00,44.75,44.76,44.69,44.73,345800.0,27.1511,27.1571,27.1147,27.1389,345800.0
2005-03-16 14:40:00,44.73,44.73,44.66,44.7,313900.0,27.1389,27.1389,27.0965,27.1207,313900.0
2005-03-16 14:50:00,44.7,44.76,44.68,44.7,298600.0,27.1207,27.1571,27.1086,27.1207,298600.0
2005-03-16 15:00:00,44.7,44.75,44.62,44.75,334400.0,27.1207,27.1511,27.0722,27.1511,334400.0
2005-03-16 15:10:00,44.75,44.76,44.72,44.72,297300.0,27.1511,27.1571,27.1329,27.1329,297300.0
2005-03-16 15:20:00,44.72,44.73,44.68,44.7,342200.0,27.1329,27.1389,27.1086,27.1207,342200.0
2005-03-16 15:30:00,44.7,44.76,44.67,44.74,392000.0,27.1207,27.1571,27.1025,27.145,392000.0
2005-03-16 15:40:00,44.74,45.13,44.7,44.8,491000.0,27.145,27.3816,27.1207,27.1814,491000.0
2005-03-16 15:50:00,44.81,44.83,44.76,44.81,453400.0,27.1875,27.1996,27.1571,27.1875,453400.0
2005-03-17 09:30:00,44.9,44.95,44.83,44.85,647500.0,27.2421,27.2724,27.1996,27.2117,647500.0
2005-03-17 09:40:00,44.85,44.88,44.8,44.82,186900.0,27.2117,27.2299,27.1814,27.1935,186900.0
2005-03-17 09:50:00,44.8,44.83,44.71,44.71,192400.0,27.1814,27.1996,27.1268,27.1268,192400.0
2005-03-17 10:00:00,44.71,44.8,44.71,44.79,227400.0,27.1268,27.1814,27.1268,27.1753,227400.0
2005-03-17 10:10:00,44.79,44.79,44.71,44.72,146100.0,27.1753,27.1753,27.1268,27.1329,146100.0
2005-03-17 10:20:00,44.71,44.84,44.7,44.82,178900.0,27.1268,27.2057,27.1207,27.1935,178900.0
2005-03-17 10:30:00,44.83,44.85,44.78,44.8,181100.0,27.1996,27.2117,27.1693,27.1814,181100.0
2005-03-17 10:40:00,44.81,44.88,44.75,44.78,173700.0,27.1875,27.2299,27.1511,27.1693,173700.0
2005-03-17 10:50:00,44.79,44.95,44.77,44.95,199200.0,27.1753,27.2724,27.1632,27.2724,199200.0
2005-03-17 11:00:00,44.95,45.08,44.94,45.06,402400.0,27.2724,27.3513,27.2663,27.3391,402400.0
2005-03-17 11:10:00,45.06,45.11,44.98,45.08,196800.0,27.3391,27.3695,27.2906,27.3513,196800.0
2005-03-17 11:20:00,45.08,45.16,45.07,45.14,163200.0,27.3513,27.3998,27.3452,27.3877,163200.0
2005-03-17 11:30:00,45.14,45.15,45.03,45.07,134900.0,27.3877,27.3938,27.3209,27.3452,134900.0
2005-03-17 11:40:00,45.08,45.1,45.07,45.08,93900.0,27.3513,27.3634,27.3452,27.3513,93900.0
2005-03-17 11:50:00,45.07,45.09,44.98,44.99,235300.0,27.3452,27.3574,27.2906,27.2967,235300.0
2005-03-17 12:00:00,44.98,45.0,44.92,44.93,129000.0,27.2906,27.3027,27.2542,27.2603,129000.0
2005-03-17 12:10:00,44.93,44.96,44.9,44.95,98300.0,27.2603,27.2785,27.2421,27.2724,98300.0
2005-03-17 12:20:00,44.94,45.03,44.94,45.03,84100.0,27.2663,27.3209,27.2663,27.3209,84100.0
2005-03-17 12:30:00,45.02,45.07,45.02,45.02,132600.0,27.3149,27.3452,27.3149,27.3149,132600.0
2005-03-17 12:40:00,45.02,45.03,44.93,44.96,94300.0,27.3149,27.3209,27.2603,27.2785,94300.0
2005-03-17 12:50:00,44.95,44.95,44.8,44.88,196400.0,27.2724,27.2724,27.1814,27.2299,196400.0
2005-03-17 13:00:00,44.88,44.91,44.85,44.87,131400.0,27.2299,27.2481,27.2117,27.2239,131400.0
2005-03-17 13:10:00,44.87,44.88,44.84,44.85,149400.0,27.2239,27.2299,27.2057,27.2117,149400.0
2005-03-17 13:20:00,44.85,44.89,44.83,44.88,104600.0,27.2117,27.236,27.1996,27.2299,104600.0
2005-03-17 13:30:00,44.88,44.9,44.85,44.89,85700.0,27.2299,27.2421,27.2117,27.236,85700.0
2005-03-17 13:40:00,44.89,44.89,44.83,44.85,69000.0,27.236,27.236,27.1996,27.2117,69000.0
2005-03-17 13:50:00,44.85,44.86,44.77,44.8,167200.0,27.2117,27.2178,27.1632,27.1814,167200.0
2005-03-17 14:00:00,44.8,44.81,44.7,44.71,227100.0,27.1814,27.1875,27.1207,27.1268,227100.0
2005-03-17 14:10:00,44.72,44.75,44.7,44.73,169200.0,27.1329,27.1511,27.1207,27.1389,169200.0
2005-03-17 14:20:00,44.72,44.87,44.72,44.83,196200.0,27.1329,27.2239,27.1329,27.1996,196200.0
2005-03-17 14:30:00,44.83,44.85,44.8,44.82,178900.0,27.1996,27.2117,27.1814,27.1935,178900.0
2005-03-17 14:40:00,44.81,44.83,44.77,44.78,128000.0,27.1875,27.1996,27.1632,27.1693,128000.0
2005-03-17 14:50:00,44.78,44.85,44.77,44.82,101500.0,27.1693,27.2117,27.1632,27.1935,101500.0
2005-03-17 15:00:00,44.83,44.89,44.79,44.89,187600.0,27.1996,27.236,27.1753,27.236,187600.0
2005-03-17 15:10:00,44.89,44.91,44.83,44.91,137000.0,27.236,27.2481,27.1996,27.2481,137000.0
2005-03-17 15:20:00,44.9,44.94,44.89,44.92,182100.0,27.2421,27.2663,27.236,27.2542,182100.0
2005-03-17 15:30:00,44.92,44.93,44.88,44.89,207300.0,27.2542,27.2603,27.2299,27.236,207300.0
2005-03-17 15:40:00,44.87,44.9,44.79,44.81,318100.0,27.2239,27.2421,27.1753,27.1875,318100.0
2005-03-17 15:50:00,44.81,44.81,44.77,44.79,325500.0,27.1875,27.1875,27.1632,27.1753,325500.0
2005-03-18 09:30:00,44.88,45.06,44.82,45.03,3489600.0,27.2299,27.3391,27.1935,27.3209,3489600.0
2005-03-18 09:40:00,45.04,45.09,45.03,45.07,566600.0,27.327,27.3574,27.3209,27.3452,566600.0
2005-03-18 09:50:00,45.08,45.14,45.04,45.08,301400.0,27.3513,27.3877,27.327,27.3513,301400.0
2005-03-18 10:00:00,45.08,45.09,45.01,45.05,204500.0,27.3513,27.3574,27.3088,27.3331,204500.0
2005-03-18 10:10:00,45.05,45.13,45.03,45.03,191600.0,27.3331,27.3816,27.3209,27.3209,191600.0
2005-03-18 10:20:00,45.03,45.03,44.94,44.96,134700.0,27.3209,27.3209,27.2663,27.2785,134700.0
2005-03-18 10:30:00,44.97,44.97,44.82,44.82,234300.0,27.2845,27.2845,27.1935,27.1935,234300.0
2005-03-18 10:40:00,44.83,44.83,44.65,44.66,260100.0,27.1996,27.1996,27.0904,27.0965,260100.0
2005-03-18 10:50:00,44.66,44.74,44.62,44.73,269000.0,27.0965,27.145,27.0722,27.1389,269000.0
2005-03-18 11:00:00,44.72,44.9,44.71,44.9,241900.0,27.1329,27.2421,27.1268,27.2421,241900.0
2005-03-18 11:10:00,44.9,44.96,44.88,44.95,129800.0,27.2421,27.2785,27.2299,27.2724,129800.0
2005-03-18 11:20:00,44.96,45.08,44.9,45.02,197700.0,27.2785,27.3513,27.2421,27.3149,197700.0
2005-03-18 11:30:00,45.02,45.03,44.87,44.87,179100.0,27.3149,27.3209,27.2239,27.2239,179100.0
2005-03-18 11:40:00,44.87,44.9,44.78,44.78,124000.0,27.2239,27.2421,27.1693,27.1693,124000.0
2005-03-18 11:50:00,44.78,44.91,44.78,44.89,86200.0,27.1693,27.2481,27.1693,27.236,86200.0
2005-03-18 12:00:00,44.89,44.98,44.87,44.96,111400.0,27.236,27.2906,27.2239,27.2785,111400.0
2005-03-18 12:10:00,44.97,45.01,44.96,44.99,132200.0,27.2845,27.3088,27.2785,27.2967,132200.0
2005-03-18 12:20:00,45.0,45.02,44.96,44.98,210600.0,27.3027,27.3149,27.2785,27.2906,210600.0
2005-03-18 12:30:00,44.99,45.01,44.95,44.96,229400.0,27.2967,27.3088,27.2724,27.2785,229400.0
2005-03-18 12:40:00,44.96,44.97,44.92,44.94,84600.0,27.2785,27.2845,27.2542,27.2663,84600.0
2005-03-18 12:50:00,44.94,44.96,44.81,44.81,353600.0,27.2663,27.2785,27.1875,27.1875,353600.0
2005-03-18 13:00:00,44.8,44.83,44.71,44.73,205700.0,27.1814,27.1996,27.1268,27.1389,205700.0
2005-03-18 13:10:00,44.73,44.76,44.65,44.68,230600.0,27.1389,27.1571,27.0904,27.1086,230600.0
2005-03-18 13:20:00,44.65,44.7,44.56,44.64,273400.0,27.0904,27.1207,27.0358,27.0843,273400.0
2005-03-18 13:30:00,44.65,44.67,44.56,44.62,167300.0,27.0904,27.1025,27.0358,27.0722,167300.0
2005-03-18 13:40:00,44.62,44.63,44.45,44.52,382300.0,27.0722,27.0783,26.969,27.0115,382300.0
2005-03-18 13:50:00,44.52,44.6,44.49,44.6,352600.0,27.0115,27.0601,26.9933,27.0601,352600.0
2005-03-18 14:00:00,44.6,44.62,44.53,44.53,334700.0,27.0601,27.0722,27.0176,27.0176,334700.0
2005-03-18 14:10:00,44.53,44.59,44.52,44.54,194400.0,27.0176,27.054,27.0115,27.0237,194400.0
2005-03-18 14:20:00,44.54,44.6,44.53,44.6,253200.0,27.0237,27.0601,27.0176,27.0601,253200.0
2005-03-18 14:30:00,44.6,44.72,44.59,44.69,424900.0,27.0601,27.1329,27.054,27.1147,424900.0
2005-03-18 14:40:00,44.68,44.69,44.59,44.6,277500.0,27.1086,27.1147,27.054,27.0601,277500.0
2005-03-18 14:50:00,44.6,44.6,44.55,44.58,239000.0,27.0601,27.0601,27.0297,27.0479,239000.0
2005-03-18 15:00:00,44.58,44.59,44.47,44.47,303600.0,27.0479,27.054,26.9812,26.9812,303600.0
2005-03-18 15:10:00,44.48,44.62,44.46,44.57,291800.0,26.9872,27.0722,26.9751,27.0419,291800.0
2005-03-18 15:20:00,44.57,44.63,44.57,44.62,342800.0,27.0419,27.0783,27.0419,27.0722,342800.0
2005-03-18 15:30:00,44.62,44.75,44.62,44.74,495900.0,27.0722,27.1511,27.0722,27.145,495900.0
2005-03-18 15:40:00,44.73,44.89,44.7,44.88,767900.0,27.1389,27.236,27.1207,27.2299,767900.0
2005-03-18 15:50:00,44.89,44.98,44.88,44.94,1282600.0,27.236,27.2906,27.2299,27.2663,1282600.0
2005-03-21 09:30:00,44.64,44.73,44.58,44.58,550600.0,27.0843,27.1389,27.0479,27.0479,550600.0
2005-03-21 09:40:00,44.6,44.61,44.5,44.52,271600.0,27.0601,27.0661,26.9994,27.0115,271600.0
2005-03-21 09:50:00,44.52,44.56,44.5,44.53,142100.0,27.0115,27.0358,26.9994,27.0176,142100.0
2005-03-21 10:00:00,44.54,44.54,44.4,44.41,220600.0,27.0237,27.0237,26.9387,26.9448,220600.0
2005-03-21 10:10:00,44.41,44.47,44.4,44.44,204400.0,26.9448,26.9812,26.9387,26.963,204400.0
2005-03-21 10:20:00,44.43,44.44,44.22,44.22,297500.0,26.9569,26.963,26.8295,26.8295,297500.0
2005-03-21 10:30:00,44.22,44.3,43.92,44.0,631100.0,26.8295,26.878,26.6475,26.696,631100.0
2005-03-21 10:40:00,43.95,44.11,43.95,44.07,485400.0,26.6657,26.7628,26.6657,26.7385,485400.0
2005-03-21 10:50:00,44.06,44.2,44.05,44.2,239600.0,26.7324,26.8174,26.7264,26.8174,239600.0
2005-03-21 11:00:00,44.19,44.24,44.19,44.22,234700.0,26.8113,26.8416,26.8113,26.8295,234700.0
2005-03-21 11:10:00,44.21,44.22,44.1,44.12,273700.0,26.8234,26.8295,26.7567,26.7688,273700.0
2005-03-21 11:20:00,44.11,44.17,44.11,44.13,169600.0,26.7628,26.7992,26.7628,26.7749,169600.0
2005-03-21 11:30:00,44.12,44.16,44.07,44.11,147200.0,26.7688,26.7931,26.7385,26.7628,147200.0
2005-03-21 11:40:00,44.1,44.16,44.09,44.13,134800.0,26.7567,26.7931,26.7506,26.7749,134800.0
2005-03-21 11:50:00,44.13,44.16,44.05,44.09,201200.0,26.7749,26.7931,26.7264,26.7506,201200.0
2005-03-21 12:00:00,44.09,44.17,44.08,44.13,200100.0,26.7506,26.7992,26.7446,26.7749,200100.0
2005-03-21 12:10:00,44.12,44.35,44.05,44.29,299400.0,26.7688,26.9084,26.7264,26.872,299400.0
2005-03-21 12:20:00,44.29,44.31,44.22,44.28,243700.0,26.872,26.8841,26.8295,26.8659,243700.0
2005-03-21 12:30:00,44.27,44.27,44.19,44.26,223200.0,26.8598,26.8598,26.8113,26.8538,223200.0
2005-03-21 12:40:00,44.25,44.31,44.24,44.3,90000.0,26.8477,26.8841,26.8416,26.878,90000.0
2005-03-21 12:50:00,44.3,44.34,44.29,44.31,111300.0,26.878,26.9023,26.872,26.8841,111300.0
2005-03-21 13:00:00,44.3,44.33,44.24,44.32,247400.0,26.878,26.8962,26.8416,26.8902,247400.0
2005-03-21 13:10:00,44.31,44.36,44.28,44.33,161700.0,26.8841,26.9144,26.8659,26.8962,161700.0
2005-03-21 13:20:00,44.33,44.33,44.24,44.28,118400.0,26.8962,26.8962,26.8416,26.8659,118400.0
2005-03-21 13:30:00,44.28,44.33,44.27,44.32,74600.0,26.8659,26.8962,26.8598,26.8902,74600.0
2005-03-21 13:40:00,44.32,44.36,44.29,44.33,81200.0,26.8902,26.9144,26.872,26.8962,81200.0
2005-03-21 13:50:00,44.33,44.33,44.26,44.28,106900.0,26.8962,26.8962,26.8538,26.8659,106900.0
2005-03-21 14:00:00,44.28,44.28,44.19,44.23,170600.0,26.8659,26.8659,26.8113,26.8356,170600.0
2005-03-21 14:10:00,44.23,44.27,44.22,44.25,165300.0,26.8356,26.8598,26.8295,26.8477,165300.0
2005-03-21 14:20:00,44.24,44.32,44.2,44.3,232900.0,26.8416,26.8902,26.8174,26.878,232900.0
2005-03-21 14:30:00,44.3,44.35,44.25,44.29,368900.0,26.878,26.9084,26.8477,26.872,368900.0
2005-03-21 14:40:00,44.29,44.34,44.28,44.29,249300.0,26.872,26.9023,26.8659,26.872,249300.0
2005-03-21 14:50:00,44.28,44.34,44.27,44.32,151500.0,26.8659,26.9023,26.8598,26.8902,151500.0
2005-03-21 15:00:00,44.33,44.37,44.32,44.35,217300.0,26.8962,26.9205,26.8902,26.9084,217300.0
2005-03-21 15:10:00,44.35,44.36,44.3,44.36,115900.0,26.9084,26.9144,26.878,26.9144,115900.0
2005-03-21 15:20:00,44.35,44.45,44.35,44.44,240500.0,26.9084,26.969,26.9084,26.963,240500.0
2005-03-21 15:30:00,44.43,44.46,44.31,44.32,275100.0,26.9569,26.9751,26.8841,26.8902,275100.0
2005-03-21 15:40:00,44.32,44.41,44.31,44.39,340000.0,26.8902,26.9448,26.8841,26.9326,340000.0
2005-03-21 15:50:00,44.4,44.4,44.29,44.3,447400.0,26.9387,26.9387,26.872,26.878,447400.0
2005-03-22 09:30:00,44.3,44.44,44.3,44.36,432300.0,26.878,26.963,26.878,26.9144,432300.0
2005-03-22 09:40:00,44.37,44.49,44.36,44.42,358300.0,26.9205,26.9933,26.9144,26.9508,358300.0
2005-03-22 09:50:00,44.42,44.48,44.4,44.43,315400.0,26.9508,26.9872,26.9387,26.9569,315400.0
2005-03-22 10:00:00,44.43,44.46,44.36,44.45,179100.0,26.9569,26.9751,26.9144,26.969,179100.0
2005-03-22 10:10:00,44.44,44.47,44.41,44.45,331100.0,26.963,26.9812,26.9448,26.969,331100.0
2005-03-22 10:20:00,44.46,44.53,44.44,44.49,248100.0,26.9751,27.0176,26.963,26.9933,248100.0
2005-03-22 10:30:00,44.48,44.51,44.46,44.48,133800.0,26.9872,27.0054,26.9751,26.9872,133800.0
2005-03-22 10:40:00,44.47,44.51,44.47,44.49,151400.0,26.9812,27.0054,26.9812,26.9933,151400.0
2005-03-22 10:50:00,44.48,44.5,44.45,44.48,162500.0,26.9872,26.9994,26.969,26.9872,162500.0
2005-03-22 11:00:00,44.47,44.48,44.42,44.43,144800.0,26.9812,26.9872,26.9508,26.9569,144800.0
2005-03-22 11:10:00,44.44,44.45,44.35,44.35,180700.0,26.963,26.969,26.9084,26.9084,180700.0
2005-03-22 11:20:00,44.35,44.37,44.32,44.33,119600.0,26.9084,26.9205,26.8902,26.8962,119600.0
2005-03-22 11:30:00,44.32,44.39,44.32,44.36,87500.0,26.8902,26.9326,26.8902,26.9144,87500.0
2005-03-22 11:40:00,44.36,44.43,44.36,44.43,135800.0,26.9144,26.9569,26.9144,26.9569,135800.0
2005-03-22 11:50:00,44.43,44.47,44.4,44.41,137700.0,26.9569,26.9812,26.9387,26.9448,137700.0
2005-03-22 12:00:00,44.41,44.44,44.38,44.38,191200.0,26.9448,26.963,26.9266,26.9266,191200.0
2005-03-22 12:10:00,44.4,44.4,44.32,44.32,267900.0,26.9387,26.9387,26.8902,26.8902,267900.0
2005-03-22 12:20:00,44.33,44.42,44.33,44.41,42800.0,26.8962,26.9508,26.8962,26.9448,42800.0
2005-03-22 12:30:00,44.4,44.42,44.38,44.41,71000.0,26.9387,26.9508,26.9266,26.9448,71000.0
2005-03-22 12:40:00,44.41,44.45,44.41,44.42,176300.0,26.9448,26.969,26.9448,26.9508,176300.0
2005-03-22 12:50:00,44.42,44.43,44.39,44.39,43600.0,26.9508,26.9569,26.9326,26.9326,43600.0
2005-03-22 13:00:00,44.39,44.41,44.36,44.39,59000.0,26.9326,26.9448,26.9144,26.9326,59000.0
2005-03-22 13:10:00,44.39,44.41,44.38,44.39,89800.0,26.9326,26.9448,26.9266,26.9326,89800.0
2005-03-22 13:20:00,44.39,44.46,44.38,44.42,142300.0,26.9326,26.9751,26.9266,26.9508,142300.0
2005-03-22 13:30:00,44.42,44.43,44.39,44.4,179300.0,26.9508,26.9569,26.9326,26.9387,179300.0
2005-03-22 13:40:00,44.39,44.46,44.38,44.44,215900.0,26.9326,26.9751,26.9266,26.963,215900.0
2005-03-22 13:50:00,44.43,44.45,44.42,44.44,118000.0,26.9569,26.969,26.9508,26.963,118000.0
2005-03-22 14:00:00,44.44,44.45,44.41,44.43,113600.0,26.963,26.969,26.9448,26.9569,113600.0
2005-03-22 14:10:00,44.42,44.51,44.36,44.43,286400.0,26.9508,27.0054,26.9144,26.9569,286400.0
2005-03-22 14:20:00,44.43,44.49,44.23,44.25,429300.0,26.9569,26.9933,26.8356,26.8477,429300.0
2005-03-22 14:30:00,44.27,44.3,44.01,44.05,453200.0,26.8598,26.878,26.7021,26.7264,453200.0
2005-03-22 14:40:00,44.05,44.06,43.79,43.83,838700.0,26.7264,26.7324,26.5686,26.5929,838700.0
2005-03-22 14:50:00,43.83,43.96,43.79,43.95,554300.0,26.5929,26.6717,26.5686,26.6657,554300.0
2005-03-22 15:00:00,43.95,44.0,43.87,43.87,518900.0,26.6657,26.696,26.6171,26.6171,518900.0
2005-03-22 15:10:00,43.87,43.9,43.81,43.84,439300.0,26.6171,26.6353,26.5807,26.5989,439300.0
2005-03-22 15:20:00,43.85,43.91,43.82,43.89,440500.0,26.605,26.6414,26.5868,26.6293,440500.0
2005-03-22 15:30:00,43.89,43.93,43.72,43.75,529500.0,26.6293,26.6535,26.5261,26.5443,529500.0
2005-03-22 15:40:00,43.75,43.79,43.4,43.5,807500.0,26.5443,26.5686,26.332,26.3927,807500.0
2005-03-22 15:50:00,43.5,43.72,43.44,43.7,963800.0,26.3927,26.5261,26.3563,26.514,963800.0
2005-03-23 09:30:00,43.51,43.81,43.51,43.54,864200.0,26.3987,26.5807,26.3987,26.4169,864200.0
2005-03-23 09:40:00,43.54,43.7,43.46,43.48,657900.0,26.4169,26.514,26.3684,26.3805,657900.0
2005-03-23 09:50:00,43.48,43.61,43.44,43.45,525100.0,26.3805,26.4594,26.3563,26.3623,525100.0
2005-03-23 10:00:00,43.45,43.79,43.42,43.7,394900.0,26.3623,26.5686,26.3441,26.514,394900.0
2005-03-23 10:10:00,43.73,43.89,43.6,43.78,573200.0,26.5322,26.6293,26.4533,26.5625,573200.0
2005-03-23 10:20:00,43.77,43.78,43.65,43.71,426400.0,26.5565,26.5625,26.4837,26.5201,426400.0
2005-03-23 10:30:00,43.71,43.84,43.68,43.76,277400.0,26.5201,26.5989,26.5019,26.5504,277400.0
2005-03-23 10:40:00,43.75,43.8,43.7,43.75,245300.0,26.5443,26.5747,26.514,26.5443,245300.0
2005-03-23 10:50:00,43.75,43.9,43.65,43.85,502400.0,26.5443,26.6353,26.4837,26.605,502400.0
2005-03-23 11:00:00,43.83,43.85,43.77,43.82,210500.0,26.5929,26.605,26.5565,26.5868,210500.0
2005-03-23 11:10:00,43.85,44.0,43.81,43.95,360300.0,26.605,26.696,26.5807,26.6657,360300.0
2005-03-23 11:20:00,43.95,44.08,43.94,44.06,361800.0,26.6657,26.7446,26.6596,26.7324,361800.0
2005-03-23 11:30:00,44.05,44.09,44.02,44.05,192500.0,26.7264,26.7506,26.7082,26.7264,192500.0
2005-03-23 11:40:00,44.06,44.09,43.97,44.0,261200.0,26.7324,26.7506,26.6778,26.696,261200.0
2005-03-23 11:50:00,44.0,44.0,43.95,43.99,138800.0,26.696,26.696,26.6657,26.69,138800.0
2005-03-23 12:00:00,43.99,44.02,43.94,43.94,333400.0,26.69,26.7082,26.6596,26.6596,333400.0
2005-03-23 12:10:00,43.95,44.05,43.94,44.03,301100.0,26.6657,26.7264,26.6596,26.7142,301100.0
2005-03-23 12:20:00,44.02,44.03,43.97,43.98,290500.0,26.7082,26.7142,26.6778,26.6839,290500.0
2005-03-23 12:30:00,43.97,44.05,43.95,44.0,196300.0,26.6778,26.7264,26.6657,26.696,196300.0
2005-03-23 12:40:00,44.0,44.01,43.99,44.0,101800.0,26.696,26.7021,26.69,26.696,101800.0
2005-03-23 12:50:00,44.0,44.06,43.99,44.06,137800.0,26.696,26.7324,26.69,26.7324,137800.0
2005-03-23 13:00:00,44.05,44.15,44.03,44.1,277300.0,26.7264,26.787,26.7142,26.7567,277300.0
2005-03-23 13:10:00,44.1,44.1,44.03,44.08,125200.0,26.7567,26.7567,26.7142,26.7446,125200.0
2005-03-23 13:20:00,44.08,44.1,44.06,44.07,159700.0,26.7446,26.7567,26.7324,26.7385,159700.0
2005-03-23 13:30:00,44.08,44.09,44.04,44.05,164800.0,26.7446,26.7506,26.7203,26.7264,164800.0
2005-03-23 13:40:00,44.07,44.19,44.05,44.12,171700.0,26.7385,26.8113,26.7264,26.7688,171700.0
2005-03-23 13:50:00,44.13,44.17,44.09,44.14,183500.0,26.7749,26.7992,26.7506,26.781,183500.0
2005-03-23 14:00:00,44.14,44.2,44.14,44.2,270100.0,26.781,26.8174,26.781,26.8174,270100.0
2005-03-23 14:10:00,44.19,44.2,44.11,44.15,228000.0,26.8113,26.8174,26.7628,26.787,228000.0
2005-03-23 14:20:00,44.15,44.2,44.14,44.2,103400.0,26.787,26.8174,26.781,26.8174,103400.0
2005-03-23 14:30:00,44.2,44.22,44.05,44.07,178100.0,26.8174,26.8295,26.7264,26.7385,178100.0
2005-03-23 14:40:00,44.08,44.08,44.02,44.03,148100.0,26.7446,26.7446,26.7082,26.7142,148100.0
2005-03-23 14:50:00,44.03,44.04,43.96,44.0,268000.0,26.7142,26.7203,26.6717,26.696,268000.0
2005-03-23 15:00:00,44.01,44.03,43.87,43.92,207800.0,26.7021,26.7142,26.6171,26.6475,207800.0
2005-03-23 15:10:00,43.94,44.08,43.93,44.03,241900.0,26.6596,26.7446,26.6535,26.7142,241900.0
2005-03-23 15:20:00,44.03,44.13,44.0,44.1,249100.0,26.7142,26.7749,26.696,26.7567,249100.0
2005-03-23 15:30:00,44.1,44.11,44.03,44.07,181200.0,26.7567,26.7628,26.7142,26.7385,181200.0
2005-03-23 15:40:00,44.07,44.17,44.06,44.11,346100.0,26.7385,26.7992,26.7324,26.7628,346100.0
2005-03-23 15:50:00,44.1,44.11,43.91,43.92,441400.0,26.7567,26.7628,26.6414,26.6475,441400.0
2005-03-24 09:30:00,44.25,44.33,44.21,44.29,551300.0,26.8477,26.8962,26.8234,26.872,551300.0
2005-03-24 09:40:00,44.27,44.4,44.24,44.37,289100.0,26.8598,26.9387,26.8416,26.9205,289100.0
2005-03-24 09:50:00,44.39,44.53,44.32,44.5,392700.0,26.9326,27.0176,26.8902,26.9994,392700.0
2005-03-24 10:00:00,44.5,44.53,44.43,44.44,308900.0,26.9994,27.0176,26.9569,26.963,308900.0
2005-03-24 10:10:00,44.44,44.47,44.39,44.43,265400.0,26.963,26.9812,26.9326,26.9569,265400.0
2005-03-24 10:20:00,44.42,44.47,44.39,44.45,239200.0,26.9508,26.9812,26.9326,26.969,239200.0
2005-03-24 10:30:00,44.46,44.5,44.41,44.48,278500.0,26.9751,26.9994,26.9448,26.9872,278500.0
2005-03-24 10:40:00,44.48,44.49,44.44,44.47,226100.0,26.9872,26.9933,26.963,26.9812,226100.0
2005-03-24 10:50:00,44.47,44.52,44.46,44.47,228100.0,26.9812,27.0115,26.9751,26.9812,228100.0
2005-03-24 11:00:00,44.48,44.48,44.26,44.32,165200.0,26.9872,26.9872,26.8538,26.8902,165200.0
2005-03-24 11:10:00,44.31,44.4,44.27,44.4,189400.0,26.8841,26.9387,26.8598,26.9387,189400.0
2005-03-24 11:20:00,44.4,44.46,44.4,44.44,151000.0,26.9387,26.9751,26.9387,26.963,151000.0
2005-03-24 11:30:00,44.44,44.47,44.39,44.47,162900.0,26.963,26.9812,26.9326,26.9812,162900.0
2005-03-24 11:40:00,44.46,44.52,44.45,44.48,212400.0,26.9751,27.0115,26.969,26.9872,212400.0
2005-03-24 11:50:00,44.49,44.5,44.36,44.38,283800.0,26.9933,26.9994,26.9144,26.9266,283800.0
2005-03-24 12:00:00,44.38,44.42,44.36,44.42,204300.0,26.9266,26.9508,26.9144,26.9508,204300.0
2005-03-24 12:10:00,44.42,44.5,44.41,44.46,89000.0,26.9508,26.9994,26.9448,26.9751,89000.0
2005-03-24 12:20:00,44.46,44.47,44.4,44.45,179400.0,26.9751,26.9812,26.9387,26.969,179400.0
2005-03-24 12:30:00,44.45,44.51,44.43,44.48,206900.0,26.969,27.0054,26.9569,26.9872,206900.0
2005-03-24 12:40:00,44.48,44.49,44.37,44.37,987400.0,26.9872,26.9933,26.9205,26.9205,987400.0
2005-03-24 12:50:00,44.37,44.37,44.29,44.31,219900.0,26.9205,26.9205,26.872,26.8841,219900.0
2005-03-24 13:00:00,44.32,44.4,44.3,44.37,197500.0,26.8902,26.9387,26.878,26.9205,197500.0
2005-03-24 13:10:00,44.36,44.37,44.27,44.31,194300.0,26.9144,26.9205,26.8598,26.8841,194300.0
2005-03-24 13:20:00,44.31,44.32,44.26,44.27,112200.0,26.8841,26.8902,26.8538,26.8598,112200.0
2005-03-24 13:30:00,44.28,44.32,44.27,44.29,121500.0,26.8659,26.8902,26.8598,26.872,121500.0
2005-03-24 13:40:00,44.28,44.31,44.24,44.24,171800.0,26.8659,26.8841,26.8416,26.8416,171800.0
2005-03-24 13:50:00,44.23,44.25,44.12,44.2,150900.0,26.8356,26.8477,26.7688,26.8174,150900.0
2005-03-24 14:00:00,44.2,44.27,44.18,44.26,98400.0,26.8174,26.8598,26.8052,26.8538,98400.0
2005-03-24 14:10:00,44.27,44.34,44.25,44.26,113100.0,26.8598,26.9023,26.8477,26.8538,113100.0
2005-03-24 14:20:00,44.25,44.25,44.2,44.22,97400.0,26.8477,26.8477,26.8174,26.8295,97400.0
2005-03-24 14:30:00,44.23,44.24,44.19,44.22,170900.0,26.8356,26.8416,26.8113,26.8295,170900.0
2005-03-24 14:40:00,44.22,44.25,44.2,44.23,139500.0,26.8295,26.8477,26.8174,26.8356,139500.0
2005-03-24 14:50:00,44.22,44.24,44.15,44.23,204100.0,26.8295,26.8416,26.787,26.8356,204100.0
2005-03-24 15:00:00,44.23,44.23,44.11,44.12,189300.0,26.8356,26.8356,26.7628,26.7688,189300.0
2005-03-24 15:10:00,44.13,44.13,44.01,44.02,221100.0,26.7749,26.7749,26.7021,26.7082,221100.0
2005-03-24 15:20:00,44.01,44.05,43.95,44.0,275500.0,26.7021,26.7264,26.6657,26.696,275500.0
2005-03-24 15:30:00,44.0,44.0,43.88,43.89,316100.0,26.696,26.696,26.6232,26.6293,316100.0
2005-03-24 15:40:00,43.9,43.9,43.83,43.83,316200.0,26.6353,26.6353,26.5929,26.5929,316200.0
2005-03-24 15:50:00,43.84,43.85,43.78,43.79,446100.0,26.5989,26.605,26.5625,26.5686,446100.0
2005-03-28 09:30:00,44.03,44.08,43.97,44.08,485100.0,26.7142,26.7446,26.6778,26.7446,485100.0
2005-03-28 09:40:00,44.07,44.29,44.07,44.24,297300.0,26.7385,26.872,26.7385,26.8416,297300.0
2005-03-28 09:50:00,44.24,44.34,44.24,44.32,319600.0,26.8416,26.9023,26.8416,26.8902,319600.0
2005-03-28 10:00:00,44.32,44.34,44.21,44.22,263800.0,26.8902,26.9023,26.8234,26.8295,263800.0
2005-03-28 10:10:00,44.22,44.24,44.12,44.21,200400.0,26.8295,26.8416,26.7688,26.8234,200400.0
2005-03-28 10:20:00,44.2,44.29,44.15,44.17,209700.0,26.8174,26.872,26.787,26.7992,209700.0
2005-03-28 10:30:00,44.17,44.29,44.17,44.23,189200.0,26.7992,26.872,26.7992,26.8356,189200.0
2005-03-28 10:40:00,44.23,44.26,44.19,44.26,142300.0,26.8356,26.8538,26.8113,26.8538,142300.0
2005-03-28 10:50:00,44.26,44.26,44.2,44.21,150100.0,26.8538,26.8538,26.8174,26.8234,150100.0
2005-03-28 11:00:00,44.21,44.21,44.15,44.15,161100.0,26.8234,26.8234,26.787,26.787,161100.0
2005-03-28 11:10:00,44.16,44.25,44.14,44.25,179200.0,26.7931,26.8477,26.781,26.8477,179200.0
2005-03-28 11:20:00,44.26,44.3,44.24,44.25,151900.0,26.8538,26.878,26.8416,26.8477,151900.0
2005-03-28 11:30:00,44.24,44.32,44.23,44.28,152800.0,26.8416,26.8902,26.8356,26.8659,152800.0
2005-03-28 11:40:00,44.27,44.27,44.17,44.19,121800.0,26.8598,26.8598,26.7992,26.8113,121800.0
2005-03-28 11:50:00,44.18,44.3,44.15,44.28,154600.0,26.8052,26.878,26.787,26.8659,154600.0
2005-03-28 12:00:00,44.28,44.29,44.13,44.18,220300.0,26.8659,26.872,26.7749,26.8052,220300.0
2005-03-28 12:10:00,44.19,44.31,44.18,44.3,227500.0,26.8113,26.8841,26.8052,26.878,227500.0
2005-03-28 12:20:00,44.3,44.43,44.29,44.4,262700.0,26.878,26.9569,26.872,26.9387,262700.0
2005-03-28 12:30:00,44.41,44.45,44.37,44.42,371200.0,26.9448,26.969,26.9205,26.9508,371200.0
2005-03-28 12:40:00,44.44,44.45,44.38,44.4,249400.0,26.963,26.969,26.9266,26.9387,249400.0
2005-03-28 12:50:00,44.39,44.48,44.39,44.43,345900.0,26.9326,26.9872,26.9326,26.9569,345900.0
2005-03-28 13:00:00,44.43,44.48,44.42,44.48,163800.0,26.9569,26.9872,26.9508,26.9872,163800.0
2005-03-28 13:10:00,44.47,44.67,44.46,44.52,440900.0,26.9812,27.1025,26.9751,27.0115,440900.0
2005-03-28 13:20:00,44.51,44.55,44.45,44.51,489900.0,27.0054,27.0297,26.969,27.0054,489900.0
2005-03-28 13:30:00,44.55,44.59,44.51,44.55,377300.0,27.0297,27.054,27.0054,27.0297,377300.0
2005-03-28 13:40:00,44.55,44.68,44.54,44.68,227900.0,27.0297,27.1086,27.0237,27.1086,227900.0
2005-03-28 13:50:00,44.68,44.7,44.57,44.59,194100.0,27.1086,27.1207,27.0419,27.054,194100.0
2005-03-28 14:00:00,44.58,44.59,44.53,44.54,159800.0,27.0479,27.054,27.0176,27.0237,159800.0
2005-03-28 14:10:00,44.54,44.56,44.5,44.52,176500.0,27.0237,27.0358,26.9994,27.0115,176500.0
2005-03-28 14:20:00,44.52,44.59,44.48,44.59,242800.0,27.0115,27.054,26.9872,27.054,242800.0
2005-03-28 14:30:00,44.59,44.61,44.55,44.57,156600.0,27.054,27.0661,27.0297,27.0419,156600.0
2005-03-28 14:40:00,44.56,44.7,44.56,44.64,267500.0,27.0358,27.1207,27.0358,27.0843,267500.0
2005-03-28 14:50:00,44.64,44.68,44.63,44.67,199300.0,27.0843,27.1086,27.0783,27.1025,199300.0
2005-03-28 15:00:00,44.67,44.74,44.64,44.65,283300.0,27.1025,27.145,27.0843,27.0904,283300.0
2005-03-28 15:10:00,44.66,44.66,44.5,44.53,295300.0,27.0965,27.0965,26.9994,27.0176,295300.0
2005-03-28 15:20:00,44.56,44.57,44.43,44.43,268800.0,27.0358,27.0419,26.9569,26.9569,268800.0
2005-03-28 15:30:00,44.43,44.47,44.38,44.46,221900.0,26.9569,26.9812,26.9266,26.9751,221900.0
2005-03-28 15:40:00,44.46,44.46,44.3,44.35,338400.0,26.9751,26.9751,26.878,26.9084,338400.0
2005-03-28 15:50:00,44.35,44.37,44.26,44.3,420800.0,26.9084,26.9205,26.8538,26.878,420800.0
2005-03-29 09:30:00,44.3,44.48,44.17,44.21,693300.0,26.878,26.9872,26.7992,26.8234,693300.0
2005-03-29 09:40:00,44.24,44.33,44.21,44.22,452400.0,26.8416,26.8962,26.8234,26.8295,452400.0
2005-03-29 09:50:00,44.22,44.22,44.05,44.07,220000.0,26.8295,26.8295,26.7264,26.7385,220000.0
2005-03-29 10:00:00,44.06,44.24,44.03,44.2,387800.0,26.7324,26.8416,26.7142,26.8174,387800.0
2005-03-29 10:10:00,44.2,44.35,44.16,44.35,225000.0,26.8174,26.9084,26.7931,26.9084,225000.0
2005-03-29 10:20:00,44.31,44.33,44.21,44.23,158700.0,26.8841,26.8962,26.8234,26.8356,158700.0
2005-03-29 10:30:00,44.23,44.31,44.21,44.31,270000.0,26.8356,26.8841,26.8234,26.8841,270000.0
2005-03-29 10:40:00,44.31,44.35,44.27,44.28,430300.0,26.8841,26.9084,26.8598,26.8659,430300.0
2005-03-29 10:50:00,44.28,44.3,44.23,44.23,116900.0,26.8659,26.878,26.8356,26.8356,116900.0
2005-03-29 11:00:00,44.23,44.29,44.23,44.28,132300.0,26.8356,26.872,26.8356,26.8659,132300.0
2005-03-29 11:10:00,44.27,44.29,44.24,44.25,124000.0,26.8598,26.872,26.8416,26.8477,124000.0
2005-03-29 11:20:00,44.26,44.3,44.24,44.29,93200.0,26.8538,26.878,26.8416,26.872,93200.0
2005-03-29 11:30:00,44.29,44.33,44.29,44.32,130700.0,26.872,26.8962,26.872,26.8902,130700.0
2005-03-29 11:40:00,44.33,44.33,44.25,44.28,105300.0,26.8962,26.8962,26.8477,26.8659,105300.0
2005-03-29 11:50:00,44.28,44.29,44.25,44.29,132800.0,26.8659,26.872,26.8477,26.872,132800.0
2005-03-29 12:00:00,44.29,44.3,44.25,44.26,80300.0,26.872,26.878,26.8477,26.8538,80300.0
2005-03-29 12:10:00,44.26,44.29,44.21,44.24,95200.0,26.8538,26.872,26.8234,26.8416,95200.0
2005-03-29 12:20:00,44.24,44.26,44.21,44.23,85300.0,26.8416,26.8538,26.8234,26.8356,85300.0
2005-03-29 12:30:00,44.24,44.28,44.21,44.27,136600.0,26.8416,26.8659,26.8234,26.8598,136600.0
2005-03-29 12:40:00,44.26,44.28,44.22,44.25,109600.0,26.8538,26.8659,26.8295,26.8477,109600.0
2005-03-29 12:50:00,44.26,44.26,44.18,44.23,189600.0,26.8538,26.8538,26.8052,26.8356,189600.0
2005-03-29 13:00:00,44.24,44.25,44.19,44.19,174200.0,26.8416,26.8477,26.8113,26.8113,174200.0
2005-03-29 13:10:00,44.19,44.19,44.07,44.13,212200.0,26.8113,26.8113,26.7385,26.7749,212200.0
2005-03-29 13:20:00,44.13,44.14,44.03,44.05,311700.0,26.7749,26.781,26.7142,26.7264,311700.0
2005-03-29 13:30:00,44.07,44.07,44.02,44.05,214500.0,26.7385,26.7385,26.7082,26.7264,214500.0
2005-03-29 13:40:00,44.06,44.06,44.01,44.02,163200.0,26.7324,26.7324,26.7021,26.7082,163200.0
2005-03-29 13:50:00,44.02,44.06,43.97,43.98,195500.0,26.7082,26.7324,26.6778,26.6839,195500.0
2005-03-29 14:00:00,43.97,43.98,43.85,43.87,335900.0,26.6778,26.6839,26.605,26.6171,335900.0
2005-03-29 14:10:00,43.87,43.89,43.83,43.84,242300.0,26.6171,26.6293,26.5929,26.5989,242300.0
2005-03-29 14:20:00,43.83,43.91,43.81,43.9,236400.0,26.5929,26.6414,26.5807,26.6353,236400.0
2005-03-29 14:30:00,43.9,43.92,43.87,43.9,221700.0,26.6353,26.6475,26.6171,26.6353,221700.0
2005-03-29 14:40:00,43.9,44.0,43.83,43.99,273600.0,26.6353,26.696,26.5929,26.69,273600.0
2005-03-29 14:50:00,43.98,44.03,43.97,43.98,196800.0,26.6839,26.7142,26.6778,26.6839,196800.0
2005-03-29 15:00:00,43.98,43.98,43.87,43.93,205000.0,26.6839,26.6839,26.6171,26.6535,205000.0
2005-03-29 15:10:00,43.93,43.99,43.83,43.89,226500.0,26.6535,26.69,26.5929,26.6293,226500.0
2005-03-29 15:20:00,43.9,43.94,43.84,43.94,219100.0,26.6353,26.6596,26.5989,26.6596,219100.0
2005-03-29 15:30:00,43.93,44.02,43.87,43.89,255900.0,26.6535,26.7082,26.6171,26.6293,255900.0
2005-03-29 15:40:00,43.88,43.93,43.81,43.81,331500.0,26.6232,26.6535,26.5807,26.5807,331500.0
2005-03-29 15:50:00,43.82,43.87,43.8,43.86,419200.0,26.5868,26.6171,26.5747,26.6111,419200.0
2005-03-30 09:30:00,43.8,43.86,43.63,43.71,690800.0,26.5747,26.6111,26.4715,26.5201,690800.0
2005-03-30 09:40:00,43.72,43.87,43.71,43.79,458600.0,26.5261,26.6171,26.5201,26.5686,458600.0
2005-03-30 09:50:00,43.79,43.83,43.67,43.78,209300.0,26.5686,26.5929,26.4958,26.5625,209300.0
2005-03-30 10:00:00,43.79,43.9,43.76,43.9,243100.0,26.5686,26.6353,26.5504,26.6353,243100.0
2005-03-30 10:10:00,43.9,43.94,43.84,43.86,338200.0,26.6353,26.6596,26.5989,26.6111,338200.0
2005-03-30 10:20:00,43.86,43.93,43.84,43.84,357900.0,26.6111,26.6535,26.5989,26.5989,357900.0
2005-03-30 10:30:00,43.85,43.97,43.84,43.91,400000.0,26.605,26.6778,26.5989,26.6414,400000.0
2005-03-30 10:40:00,43.91,43.97,43.87,43.97,215800.0,26.6414,26.6778,26.6171,26.6778,215800.0
2005-03-30 10:50:00,43.97,44.06,43.97,43.99,249700.0,26.6778,26.7324,26.6778,26.69,249700.0
2005-03-30 11:00:00,43.98,44.05,43.98,44.02,148800.0,26.6839,26.7264,26.6839,26.7082,148800.0
2005-03-30 11:10:00,44.03,44.04,43.98,44.0,136700.0,26.7142,26.7203,26.6839,26.696,136700.0
2005-03-30 11:20:00,44.0,44.0,43.97,44.0,77200.0,26.696,26.696,26.6778,26.696,77200.0
2005-03-30 11:30:00,44.0,44.05,43.99,44.03,194200.0,26.696,26.7264,26.69,26.7142,194200.0
2005-03-30 11:40:00,44.03,44.09,43.98,44.08,294100.0,26.7142,26.7506,26.6839,26.7446,294100.0
2005-03-30 11:50:00,44.08,44.11,44.07,44.1,191400.0,26.7446,26.7628,26.7385,26.7567,191400.0
2005-03-30 12:00:00,44.1,44.14,44.05,44.07,157700.0,26.7567,26.781,26.7264,26.7385,157700.0
2005-03-30 12:10:00,44.07,44.11,44.05,44.1,102400.0,26.7385,26.7628,26.7264,26.7567,102400.0
2005-03-30 12:20:00,44.1,44.15,44.09,44.15,146100.0,26.7567,26.787,26.7506,26.787,146100.0
2005-03-30 12:30:00,44.15,44.16,44.08,44.09,106800.0,26.787,26.7931,26.7446,26.7506,106800.0
2005-03-30 12:40:00,44.1,44.14,44.09,44.12,124200.0,26.7567,26.781,26.7506,26.7688,124200.0
2005-03-30 12:50:00,44.11,44.14,44.1,44.11,56400.0,26.7628,26.781,26.7567,26.7628,56400.0
2005-03-30 13:00:00,44.1,44.13,44.08,44.12,81700.0,26.7567,26.7749,26.7446,26.7688,81700.0
2005-03-30 13:10:00,44.12,44.15,44.11,44.14,95800.0,26.7688,26.787,26.7628,26.781,95800.0
2005-03-30 13:20:00,44.13,44.15,44.09,44.11,156400.0,26.7749,26.787,26.7506,26.7628,156400.0
2005-03-30 13:30:00,44.11,44.18,44.11,44.14,246300.0,26.7628,26.8052,26.7628,26.781,246300.0
2005-03-30 13:40:00,44.14,44.16,44.13,44.13,137300.0,26.781,26.7931,26.7749,26.7749,137300.0
2005-03-30 13:50:00,44.13,44.16,44.09,44.14,392200.0,26.7749,26.7931,26.7506,26.781,392200.0
2005-03-30 14:00:00,44.14,44.2,44.14,44.15,210100.0,26.781,26.8174,26.781,26.787,210100.0
2005-03-30 14:10:00,44.15,44.2,44.14,44.14,221400.0,26.787,26.8174,26.781,26.781,221400.0
2005-03-30 14:20:00,44.14,44.14,44.0,44.0,303700.0,26.781,26.781,26.696,26.696,303700.0
2005-03-30 14:30:00,44.0,44.1,43.99,44.07,183400.0,26.696,26.7567,26.69,26.7385,183400.0
2005-03-30 14:40:00,44.07,44.07,43.96,44.0,206100.0,26.7385,26.7385,26.6717,26.696,206100.0
2005-03-30 14:50:00,44.0,44.02,43.98,44.01,228300.0,26.696,26.7082,26.6839,26.7021,228300.0
2005-03-30 15:00:00,44.01,44.1,44.0,44.08,269100.0,26.7021,26.7567,26.696,26.7446,269100.0
2005-03-30 15:10:00,44.08,44.1,44.03,44.07,119700.0,26.7446,26.7567,26.7142,26.7385,119700.0
2005-03-30 15:20:00,44.07,44.09,44.04,44.05,239400.0,26.7385,26.7506,26.7203,26.7264,239400.0
2005-03-30 15:30:00,44.05,44.06,43.99,44.02,428200.0,26.7264,26.7324,26.69,26.7082,428200.0
2005-03-30 15:40:00,44.02,44.05,44.0,44.05,311600.0,26.7082,26.7264,26.696,26.7264,311600.0
2005-03-30 15:50:00,44.05,44.07,44.01,44.04,553200.0,26.7264,26.7385,26.7021,26.7203,553200.0
2005-03-31 09:30:00,44.0,44.14,44.0,44.06,504100.0,26.696,26.781,26.696,26.7324,504100.0
2005-03-31 09:40:00,44.06,44.5,44.05,44.25,310900.0,26.7324,26.9994,26.7264,26.8477,310900.0
2005-03-31 09:50:00,44.25,44.35,44.23,44.24,381800.0,26.8477,26.9084,26.8356,26.8416,381800.0
2005-03-31 10:00:00,44.24,44.35,44.07,44.08,408900.0,26.8416,26.9084,26.7385,26.7446,408900.0
2005-03-31 10:10:00,44.07,44.08,43.9,44.01,416800.0,26.7385,26.7446,26.6353,26.7021,416800.0
2005-03-31 10:20:00,44.01,44.01,43.89,43.98,358700.0,26.7021,26.7021,26.6293,26.6839,358700.0
2005-03-31 10:30:00,43.98,43.99,43.9,43.9,265400.0,26.6839,26.69,26.6353,26.6353,265400.0
2005-03-31 10:40:00,43.9,43.96,43.86,43.95,344500.0,26.6353,26.6717,26.6111,26.6657,344500.0
2005-03-31 10:50:00,43.95,43.98,43.87,43.89,270000.0,26.6657,26.6839,26.6171,26.6293,270000.0
2005-03-31 11:00:00,43.88,43.92,43.86,43.92,300500.0,26.6232,26.6475,26.6111,26.6475,300500.0
2005-03-31 11:10:00,43.92,43.97,43.91,43.97,349100.0,26.6475,26.6778,26.6414,26.6778,349100.0
2005-03-31 11:20:00,43.97,43.99,43.87,43.87,338000.0,26.6778,26.69,26.6171,26.6171,338000.0
2005-03-31 11:30:00,43.88,43.94,43.86,43.94,135200.0,26.6232,26.6596,26.6111,26.6596,135200.0
2005-03-31 11:40:00,43.94,43.95,43.87,43.87,180300.0,26.6596,26.6657,26.6171,26.6171,180300.0
2005-03-31 11:50:00,43.88,43.95,43.87,43.94,370100.0,26.6232,26.6657,26.6171,26.6596,370100.0
2005-03-31 12:00:00,43.94,44.0,43.93,43.98,208600.0,26.6596,26.696,26.6535,26.6839,208600.0
2005-03-31 12:10:00,43.98,44.0,43.92,43.94,276000.0,26.6839,26.696,26.6475,26.6596,276000.0
2005-03-31 12:20:00,43.94,43.96,43.93,43.96,131200.0,26.6596,26.6717,26.6535,26.6717,131200.0
2005-03-31 12:30:00,43.95,43.98,43.94,43.97,128400.0,26.6657,26.6839,26.6596,26.6778,128400.0
2005-03-31 12:40:00,43.98,43.99,43.96,43.98,89900.0,26.6839,26.69,26.6717,26.6839,89900.0
2005-03-31 12:50:00,43.97,44.05,43.97,44.05,93900.0,26.6778,26.7264,26.6778,26.7264,93900.0
2005-03-31 13:00:00,44.05,44.05,44.01,44.03,72700.0,26.7264,26.7264,26.7021,26.7142,72700.0
2005-03-31 13:10:00,44.04,44.09,44.02,44.08,165600.0,26.7203,26.7506,26.7082,26.7446,165600.0
2005-03-31 13:20:00,44.08,44.1,44.04,44.04,126100.0,26.7446,26.7567,26.7203,26.7203,126100.0
2005-03-31 13:30:00,44.05,44.09,43.95,44.02,232800.0,26.7264,26.7506,26.6657,26.7082,232800.0
2005-03-31 13:40:00,44.01,44.03,43.98,44.0,150300.0,26.7021,26.7142,26.6839,26.696,150300.0
2005-03-31 13:50:00,44.0,44.05,43.93,44.02,247700.0,26.696,26.7264,26.6535,26.7082,247700.0
2005-03-31 14:00:00,44.02,44.04,43.95,43.97,155200.0,26.7082,26.7203,26.6657,26.6778,155200.0
2005-03-31 14:10:00,43.97,44.08,43.95,44.06,180400.0,26.6778,26.7446,26.6657,26.7324,180400.0
2005-03-31 14:20:00,44.06,44.08,43.93,44.08,173400.0,26.7324,26.7446,26.6535,26.7446,173400.0
2005-03-31 14:30:00,44.08,44.1,44.04,44.09,303500.0,26.7446,26.7567,26.7203,26.7506,303500.0
2005-03-31 14:40:00,44.09,44.16,44.06,44.13,192700.0,26.7506,26.7931,26.7324,26.7749,192700.0
2005-03-31 14:50:00,44.13,44.16,44.07,44.09,178600.0,26.7749,26.7931,26.7385,26.7506,178600.0
2005-03-31 15:00:00,44.09,44.15,44.07,44.12,207200.0,26.7506,26.787,26.7385,26.7688,207200.0
2005-03-31 15:10:00,44.12,44.2,44.09,44.18,224600.0,26.7688,26.8174,26.7506,26.8052,224600.0
2005-03-31 15:20:00,44.19,44.22,44.15,44.17,237900.0,26.8113,26.8295,26.787,26.7992,237900.0
2005-03-31 15:30:00,44.18,44.19,44.03,44.05,232800.0,26.8052,26.8113,26.7142,26.7264,232800.0
2005-03-31 15:40:00,44.05,44.2,44.05,44.1,389000.0,26.7264,26.8174,26.7264,26.7567,389000.0
2005-03-31 15:50:00,44.1,44.17,44.02,44.07,1061300.0,26.7567,26.7992,26.7082,26.7385,1061300.0
2005-04-01 09:30:00,44.42,44.55,44.38,44.51,662500.0,26.9508,27.0297,26.9266,27.0054,662500.0
2005-04-01 09:40:00,44.51,44.55,44.41,44.53,333800.0,27.0054,27.0297,26.9448,27.0176,333800.0
2005-04-01 09:50:00,44.53,44.68,44.52,44.56,392800.0,27.0176,27.1086,27.0115,27.0358,392800.0
2005-04-01 10:00:00,44.57,44.58,44.43,44.49,416900.0,27.0419,27.0479,26.9569,26.9933,416900.0
2005-04-01 10:10:00,44.48,44.52,44.45,44.47,377100.0,26.9872,27.0115,26.969,26.9812,377100.0
2005-04-01 10:20:00,44.48,44.48,44.31,44.35,365700.0,26.9872,26.9872,26.8841,26.9084,365700.0
2005-04-01 10:30:00,44.34,44.38,44.3,44.36,380900.0,26.9023,26.9266,26.878,26.9144,380900.0
2005-04-01 10:40:00,44.36,44.38,44.34,44.36,174000.0,26.9144,26.9266,26.9023,26.9144,174000.0
2005-04-01 10:50:00,44.36,44.41,44.2,44.22,227700.0,26.9144,26.9448,26.8174,26.8295,227700.0
2005-04-01 11:00:00,44.21,44.27,44.2,44.21,247200.0,26.8234,26.8598,26.8174,26.8234,247200.0
2005-04-01 11:10:00,44.2,44.21,44.12,44.18,317400.0,26.8174,26.8234,26.7688,26.8052,317400.0
2005-04-01 11:20:00,44.17,44.19,44.14,44.15,310700.0,26.7992,26.8113,26.781,26.787,310700.0
2005-04-01 11:30:00,44.15,44.2,44.14,44.19,197300.0,26.787,26.8174,26.781,26.8113,197300.0
2005-04-01 11:40:00,44.19,44.19,44.13,44.13,247400.0,26.8113,26.8113,26.7749,26.7749,247400.0
2005-04-01 11:50:00,44.14,44.18,44.13,44.17,158800.0,26.781,26.8052,26.7749,26.7992,158800.0
2005-04-01 12:00:00,44.16,44.17,44.07,44.07,122700.0,26.7931,26.7992,26.7385,26.7385,122700.0
2005-04-01 12:10:00,44.09,44.12,43.92,43.92,227400.0,26.7506,26.7688,26.6475,26.6475,227400.0
2005-04-01 12:20:00,43.92,44.0,43.91,43.91,186200.0,26.6475,26.696,26.6414,26.6414,186200.0
2005-04-01 12:30:00,43.91,43.92,43.8,43.87,268000.0,26.6414,26.6475,26.5747,26.6171,268000.0
2005-04-01 12:40:00,43.87,43.93,43.86,43.9,243300.0,26.6171,26.6535,26.6111,26.6353,243300.0
2005-04-01 12:50:00,43.9,43.91,43.87,43.87,246500.0,26.6353,26.6414,26.6171,26.6171,246500.0
2005-04-01 13:00:00,43.87,43.96,43.87,43.94,213200.0,26.6171,26.6717,26.6171,26.6596,213200.0
2005-04-01 13:10:00,43.94,44.02,43.94,44.0,151500.0,26.6596,26.7082,26.6596,26.696,151500.0
2005-04-01 13:20:00,44.01,44.04,43.92,44.04,301600.0,26.7021,26.7203,26.6475,26.7203,301600.0
2005-04-01 13:30:00,44.03,44.03,43.9,43.99,349700.0,26.7142,26.7142,26.6353,26.69,349700.0
2005-04-01 13:40:00,44.0,44.0,43.94,43.97,174700.0,26.696,26.696,26.6596,26.6778,174700.0
2005-04-01 13:50:00,43.97,43.99,43.9,43.95,263100.0,26.6778,26.69,26.6353,26.6657,263100.0
2005-04-01 14:00:00,43.95,43.95,43.75,43.82,606100.0,26.6657,26.6657,26.5443,26.5868,606100.0
2005-04-01 14:10:00,43.82,43.89,43.82,43.84,247200.0,26.5868,26.6293,26.5868,26.5989,247200.0
2005-04-01 14:20:00,43.83,43.89,43.8,43.8,224900.0,26.5929,26.6293,26.5747,26.5747,224900.0
2005-04-01 14:30:00,43.81,43.82,43.74,43.77,253100.0,26.5807,26.5868,26.5383,26.5565,253100.0
2005-04-01 14:40:00,43.77,43.8,43.72,43.75,307100.0,26.5565,26.5747,26.5261,26.5443,307100.0
2005-04-01 14:50:00,43.76,43.82,43.76,43.78,304700.0,26.5504,26.5868,26.5504,26.5625,304700.0
2005-04-01 15:00:00,43.78,43.85,43.78,43.84,264100.0,26.5625,26.605,26.5625,26.5989,264100.0
2005-04-01 15:10:00,43.83,43.94,43.83,43.89,235700.0,26.5929,26.6596,26.5929,26.6293,235700.0
2005-04-01 15:20:00,43.9,43.95,43.89,43.93,310100.0,26.6353,26.6657,26.6293,26.6535,310100.0
2005-04-01 15:30:00,43.93,44.03,43.93,43.97,365700.0,26.6535,26.7142,26.6535,26.6778,365700.0
2005-04-01 15:40:00,43.97,44.08,43.96,44.07,328400.0,26.6778,26.7446,26.6717,26.7385,328400.0
2005-04-01 15:50:00,44.06,44.1,43.92,44.0,477100.0,26.7324,26.7567,26.6475,26.696,477100.0
2005-04-04 09:30:00,43.9,44.1,43.9,44.02,403900.0,26.6353,26.7567,26.6353,26.7082,403900.0
2005-04-04 09:40:00,44.01,44.05,43.92,43.93,275200.0,26.7021,26.7264,26.6475,26.6535,275200.0
2005-04-04 09:50:00,43.92,43.97,43.81,43.82,323600.0,26.6475,26.6778,26.5807,26.5868,323600.0
2005-04-04 10:00:00,43.81,43.83,43.72,43.72,378200.0,26.5807,26.5929,26.5261,26.5261,378200.0
2005-04-04 10:10:00,43.72,43.73,43.65,43.7,332200.0,26.5261,26.5322,26.4837,26.514,332200.0
2005-04-04 10:20:00,43.7,43.71,43.56,43.58,680400.0,26.514,26.5201,26.4291,26.4412,680400.0
2005-04-04 10:30:00,43.58,43.62,43.51,43.61,562300.0,26.4412,26.4655,26.3987,26.4594,562300.0
2005-04-04 10:40:00,43.61,43.67,43.56,43.67,314000.0,26.4594,26.4958,26.4291,26.4958,314000.0
2005-04-04 10:50:00,43.67,43.74,43.65,43.72,487300.0,26.4958,26.5383,26.4837,26.5261,487300.0
2005-04-04 11:00:00,43.72,43.79,43.72,43.74,359800.0,26.5261,26.5686,26.5261,26.5383,359800.0
2005-04-04 11:10:00,43.74,43.8,43.63,43.65,305800.0,26.5383,26.5747,26.4715,26.4837,305800.0
2005-04-04 11:20:00,43.65,43.73,43.64,43.65,185300.0,26.4837,26.5322,26.4776,26.4837,185300.0
2005-04-04 11:30:00,43.65,43.69,43.62,43.66,589600.0,26.4837,26.5079,26.4655,26.4897,589600.0
2005-04-04 11:40:00,43.66,43.7,43.62,43.69,124000.0,26.4897,26.514,26.4655,26.5079,124000.0
2005-04-04 11:50:00,43.69,43.75,43.65,43.69,127200.0,26.5079,26.5443,26.4837,26.5079,127200.0
2005-04-04 12:00:00,43.7,43.74,43.69,43.71,135000.0,26.514,26.5383,26.5079,26.5201,135000.0
2005-04-04 12:10:00,43.7,43.72,43.61,43.61,120100.0,26.514,26.5261,26.4594,26.4594,120100.0
2005-04-04 12:20:00,43.62,43.63,43.53,43.61,371700.0,26.4655,26.4715,26.4109,26.4594,371700.0
2005-04-04 12:30:00,43.63,43.79,43.61,43.78,197000.0,26.4715,26.5686,26.4594,26.5625,197000.0
2005-04-04 12:40:00,43.77,43.86,43.75,43.83,177600.0,26.5565,26.6111,26.5443,26.5929,177600.0
2005-04-04 12:50:00,43.83,43.85,43.73,43.73,158800.0,26.5929,26.605,26.5322,26.5322,158800.0
2005-04-04 13:00:00,43.74,43.76,43.67,43.72,98000.0,26.5383,26.5504,26.4958,26.5261,98000.0
2005-04-04 13:10:00,43.71,43.72,43.56,43.6,291200.0,26.5201,26.5261,26.4291,26.4533,291200.0
2005-04-04 13:20:00,43.6,43.69,43.58,43.69,101000.0,26.4533,26.5079,26.4412,26.5079,101000.0
2005-04-04 13:30:00,43.69,43.82,43.61,43.75,309900.0,26.5079,26.5868,26.4594,26.5443,309900.0
2005-04-04 13:40:00,43.74,43.83,43.74,43.77,92100.0,26.5383,26.5929,26.5383,26.5565,92100.0
2005-04-04 13:50:00,43.76,43.93,43.75,43.9,315300.0,26.5504,26.6535,26.5443,26.6353,315300.0
2005-04-04 14:00:00,43.9,43.98,43.89,43.96,248900.0,26.6353,26.6839,26.6293,26.6717,248900.0
2005-04-04 14:10:00,43.96,44.01,43.9,43.93,206800.0,26.6717,26.7021,26.6353,26.6535,206800.0
2005-04-04 14:20:00,43.94,44.01,43.9,44.0,181200.0,26.6596,26.7021,26.6353,26.696,181200.0
2005-04-04 14:30:00,44.0,44.02,43.86,43.9,188700.0,26.696,26.7082,26.6111,26.6353,188700.0
2005-04-04 14:40:00,43.9,44.0,43.89,43.98,332800.0,26.6353,26.696,26.6293,26.6839,332800.0
2005-04-04 14:50:00,43.98,44.03,43.92,44.0,184900.0,26.6839,26.7142,26.6475,26.696,184900.0
2005-04-04 15:00:00,44.0,44.05,43.94,43.95,185100.0,26.696,26.7264,26.6596,26.6657,185100.0
2005-04-04 15:10:00,43.95,44.07,43.86,44.07,195900.0,26.6657,26.7385,26.6111,26.7385,195900.0
2005-04-04 15:20:00,44.05,44.18,44.04,44.17,359200.0,26.7264,26.8052,26.7203,26.7992,359200.0
2005-04-04 15:30:00,44.16,44.23,44.13,44.18,267300.0,26.7931,26.8356,26.7749,26.8052,267300.0
2005-04-04 15:40:00,44.18,44.23,44.09,44.1,305400.0,26.8052,26.8356,26.7506,26.7567,305400.0
2005-04-04 15:50:00,44.09,44.17,44.08,44.15,653900.0,26.7506,26.7992,26.7446,26.787,653900.0
2005-04-05 09:30:00,44.35,44.54,44.31,44.53,501200.0,26.9084,27.0237,26.8841,27.0176,501200.0
2005-04-05 09:40:00,44.54,44.61,44.38,44.45,448900.0,27.0237,27.0661,26.9266,26.969,448900.0
2005-04-05 09:50:00,44.45,44.54,44.44,44.49,228600.0,26.969,27.0237,26.963,26.9933,228600.0
2005-04-05 10:00:00,44.5,44.52,44.45,44.49,176300.0,26.9994,27.0115,26.969,26.9933,176300.0
2005-04-05 10:10:00,44.49,44.51,44.45,44.47,169300.0,26.9933,27.0054,26.969,26.9812,169300.0
2005-04-05 10:20:00,44.48,44.48,44.38,44.39,132900.0,26.9872,26.9872,26.9266,26.9326,132900.0
2005-04-05 10:30:00,44.39,44.5,44.39,44.48,191800.0,26.9326,26.9994,26.9326,26.9872,191800.0
2005-04-05 10:40:00,44.49,44.53,44.45,44.46,140900.0,26.9933,27.0176,26.969,26.9751,140900.0
2005-04-05 10:50:00,44.46,44.49,44.41,44.47,171600.0,26.9751,26.9933,26.9448,26.9812,171600.0
2005-04-05 11:00:00,44.47,44.47,44.35,44.39,446500.0,26.9812,26.9812,26.9084,26.9326,446500.0
2005-04-05 11:10:00,44.38,44.4,44.35,44.36,165700.0,26.9266,26.9387,26.9084,26.9144,165700.0
2005-04-05 11:20:00,44.37,44.4,44.34,44.39,234700.0,26.9205,26.9387,26.9023,26.9326,234700.0
2005-04-05 11:30:00,44.4,44.43,44.37,44.4,433200.0,26.9387,26.9569,26.9205,26.9387,433200.0
2005-04-05 11:40:00,44.4,44.46,44.39,44.44,245600.0,26.9387,26.9751,26.9326,26.963,245600.0
2005-04-05 11:50:00,44.43,44.44,44.34,44.35,212500.0,26.9569,26.963,26.9023,26.9084,212500.0
2005-04-05 12:00:00,44.35,44.36,44.28,44.28,171300.0,26.9084,26.9144,26.8659,26.8659,171300.0
2005-04-05 12:10:00,44.28,44.35,44.27,44.33,114000.0,26.8659,26.9084,26.8598,26.8962,114000.0
2005-04-05 12:20:00,44.33,44.4,44.33,44.38,163600.0,26.8962,26.9387,26.8962,26.9266,163600.0
2005-04-05 12:30:00,44.38,44.4,44.35,44.4,221300.0,26.9266,26.9387,26.9084,26.9387,221300.0
2005-04-05 12:40:00,44.39,44.42,44.38,44.42,101000.0,26.9326,26.9508,26.9266,26.9508,101000.0
2005-04-05 12:50:00,44.41,44.42,44.35,44.36,148700.0,26.9448,26.9508,26.9084,26.9144,148700.0
2005-04-05 13:00:00,44.36,44.43,44.35,44.42,108900.0,26.9144,26.9569,26.9084,26.9508,108900.0
2005-04-05 13:10:00,44.43,44.46,44.41,44.41,109000.0,26.9569,26.9751,26.9448,26.9448,109000.0
2005-04-05 13:20:00,44.41,44.42,44.39,44.41,105300.0,26.9448,26.9508,26.9326,26.9448,105300.0
2005-04-05 13:30:00,44.4,44.41,44.34,44.36,102900.0,26.9387,26.9448,26.9023,26.9144,102900.0
2005-04-05 13:40:00,44.38,44.42,44.36,44.42,106100.0,26.9266,26.9508,26.9144,26.9508,106100.0
2005-04-05 13:50:00,44.42,44.44,44.35,44.4,283700.0,26.9508,26.963,26.9084,26.9387,283700.0
2005-04-05 14:00:00,44.41,44.43,44.29,44.33,165500.0,26.9448,26.9569,26.872,26.8962,165500.0
2005-04-05 14:10:00,44.34,44.35,44.15,44.25,261200.0,26.9023,26.9084,26.787,26.8477,261200.0
2005-04-05 14:20:00,44.26,44.36,44.23,44.36,156500.0,26.8538,26.9144,26.8356,26.9144,156500.0
2005-04-05 14:30:00,44.36,44.37,44.29,44.29,185100.0,26.9144,26.9205,26.872,26.872,185100.0
2005-04-05 14:40:00,44.3,44.32,44.24,44.3,164500.0,26.878,26.8902,26.8416,26.878,164500.0
2005-04-05 14:50:00,44.29,44.33,44.21,44.21,208600.0,26.872,26.8962,26.8234,26.8234,208600.0
2005-04-05 15:00:00,44.21,44.27,44.21,44.24,147100.0,26.8234,26.8598,26.8234,26.8416,147100.0
2005-04-05 15:10:00,44.24,44.3,44.23,44.29,125800.0,26.8416,26.878,26.8356,26.872,125800.0
2005-04-05 15:20:00,44.29,44.39,44.29,44.34,141600.0,26.872,26.9326,26.872,26.9023,141600.0
2005-04-05 15:30:00,44.34,44.38,44.34,44.35,199000.0,26.9023,26.9266,26.9023,26.9084,199000.0
2005-04-05 15:40:00,44.35,44.35,44.25,44.29,246900.0,26.9084,26.9084,26.8477,26.872,246900.0
2005-04-05 15:50:00,44.29,44.39,44.24,44.31,312900.0,26.872,26.9326,26.8416,26.8841,312900.0
2005-04-06 09:30:00,44.56,44.61,44.4,44.52,675300.0,27.0358,27.0661,26.9387,27.0115,675300.0
2005-04-06 09:40:00,44.52,44.55,44.49,44.54,129100.0,27.0115,27.0297,26.9933,27.0237,129100.0
2005-04-06 09:50:00,44.54,44.58,44.51,44.55,300200.0,27.0237,27.0479,27.0054,27.0297,300200.0
2005-04-06 10:00:00,44.55,44.6,44.48,44.52,139500.0,27.0297,27.0601,26.9872,27.0115,139500.0
2005-04-06 10:10:00,44.52,44.62,44.52,44.59,104200.0,27.0115,27.0722,27.0115,27.054,104200.0
2005-04-06 10:20:00,44.6,44.6,44.51,44.51,124000.0,27.0601,27.0601,27.0054,27.0054,124000.0
2005-04-06 10:30:00,44.51,44.62,44.48,44.49,184100.0,27.0054,27.0722,26.9872,26.9933,184100.0
2005-04-06 10:40:00,44.49,44.64,44.46,44.53,174700.0,26.9933,27.0843,26.9751,27.0176,174700.0
2005-04-06 10:50:00,44.53,44.6,44.52,44.57,310300.0,27.0176,27.0601,27.0115,27.0419,310300.0
2005-04-06 11:00:00,44.57,44.68,44.56,44.68,204500.0,27.0419,27.1086,27.0358,27.1086,204500.0
2005-04-06 11:10:00,44.69,44.71,44.6,44.64,238500.0,27.1147,27.1268,27.0601,27.0843,238500.0
2005-04-06 11:20:00,44.64,44.79,44.62,44.79,220000.0,27.0843,27.1753,27.0722,27.1753,220000.0
2005-04-06 11:30:00,44.8,44.81,44.74,44.8,221800.0,27.1814,27.1875,27.145,27.1814,221800.0
2005-04-06 11:40:00,44.8,44.82,44.73,44.78,151300.0,27.1814,27.1935,27.1389,27.1693,151300.0
2005-04-06 11:50:00,44.79,44.83,44.76,44.81,115400.0,27.1753,27.1996,27.1571,27.1875,115400.0
2005-04-06 12:00:00,44.8,44.83,44.73,44.78,140500.0,27.1814,27.1996,27.1389,27.1693,140500.0
2005-04-06 12:10:00,44.77,44.79,44.71,44.73,90800.0,27.1632,27.1753,27.1268,27.1389,90800.0
2005-04-06 12:20:00,44.73,44.84,44.72,44.82,134600.0,27.1389,27.2057,27.1329,27.1935,134600.0
2005-04-06 12:30:00,44.82,44.9,44.82,44.88,160600.0,27.1935,27.2421,27.1935,27.2299,160600.0
2005-04-06 12:40:00,44.88,44.91,44.83,44.89,156200.0,27.2299,27.2481,27.1996,27.236,156200.0
2005-04-06 12:50:00,44.9,44.9,44.82,44.84,89400.0,27.2421,27.2421,27.1935,27.2057,89400.0
2005-04-06 13:00:00,44.85,44.91,44.84,44.89,84200.0,27.2117,27.2481,27.2057,27.236,84200.0
2005-04-06 13:10:00,44.89,44.91,44.85,44.87,81300.0,27.236,27.2481,27.2117,27.2239,81300.0
2005-04-06 13:20:00,44.88,44.88,44.76,44.78,152400.0,27.2299,27.2299,27.1571,27.1693,152400.0
2005-04-06 13:30:00,44.78,44.79,44.75,44.76,78600.0,27.1693,27.1753,27.1511,27.1571,78600.0
2005-04-06 13:40:00,44.78,44.8,44.74,44.75,94200.0,27.1693,27.1814,27.145,27.1511,94200.0
2005-04-06 13:50:00,44.74,44.75,44.65,44.73,221600.0,27.145,27.1511,27.0904,27.1389,221600.0
2005-04-06 14:00:00,44.73,44.77,44.66,44.73,139300.0,27.1389,27.1632,27.0965,27.1389,139300.0
2005-04-06 14:10:00,44.72,44.77,44.7,44.73,98600.0,27.1329,27.1632,27.1207,27.1389,98600.0
2005-04-06 14:20:00,44.74,44.86,44.73,44.85,159400.0,27.145,27.2178,27.1389,27.2117,159400.0
2005-04-06 14:30:00,44.84,44.85,44.79,44.81,149400.0,27.2057,27.2117,27.1753,27.1875,149400.0
2005-04-06 14:40:00,44.8,44.84,44.74,44.79,116100.0,27.1814,27.2057,27.145,27.1753,116100.0
2005-04-06 14:50:00,44.8,44.81,44.72,44.76,139300.0,27.1814,27.1875,27.1329,27.1571,139300.0
2005-04-06 15:00:00,44.77,44.78,44.72,44.75,134700.0,27.1632,27.1693,27.1329,27.1511,134700.0
2005-04-06 15:10:00,44.75,44.75,44.62,44.64,196400.0,27.1511,27.1511,27.0722,27.0843,196400.0
2005-04-06 15:20:00,44.64,44.67,44.57,44.61,508700.0,27.0843,27.1025,27.0419,27.0661,508700.0
2005-04-06 15:30:00,44.61,44.63,44.55,44.62,326500.0,27.0661,27.0783,27.0297,27.0722,326500.0
2005-04-06 15:40:00,44.62,44.68,44.61,44.67,419700.0,27.0722,27.1086,27.0661,27.1025,419700.0
2005-04-06 15:50:00,44.67,44.69,44.57,44.6,480700.0,27.1025,27.1147,27.0419,27.0601,480700.0
2005-04-07 09:30:00,44.85,44.9,44.79,44.88,440700.0,27.2117,27.2421,27.1753,27.2299,440700.0
2005-04-07 09:40:00,44.89,44.91,44.82,44.86,224600.0,27.236,27.2481,27.1935,27.2178,224600.0
2005-04-07 09:50:00,44.86,44.88,44.75,44.78,384000.0,27.2178,27.2299,27.1511,27.1693,384000.0
2005-04-07 10:00:00,44.78,44.82,44.76,44.79,260700.0,27.1693,27.1935,27.1571,27.1753,260700.0
2005-04-07 10:10:00,44.79,44.89,44.79,44.85,88400.0,27.1753,27.236,27.1753,27.2117,88400.0
2005-04-07 10:20:00,44.85,44.89,44.83,44.87,149500.0,27.2117,27.236,27.1996,27.2239,149500.0
2005-04-07 10:30:00,44.88,44.96,44.87,44.94,261400.0,27.2299,27.2785,27.2239,27.2663,261400.0
2005-04-07 10:40:00,44.94,45.01,44.94,45.0,566800.0,27.2663,27.3088,27.2663,27.3027,566800.0
2005-04-07 10:50:00,44.99,45.05,44.98,45.02,190300.0,27.2967,27.3331,27.2906,27.3149,190300.0
2005-04-07 11:00:00,45.02,45.03,44.97,45.0,111100.0,27.3149,27.3209,27.2845,27.3027,111100.0
2005-04-07 11:10:00,45.0,45.02,44.94,44.97,74700.0,27.3027,27.3149,27.2663,27.2845,74700.0
2005-04-07 11:20:00,44.96,45.01,44.96,44.97,195200.0,27.2785,27.3088,27.2785,27.2845,195200.0
2005-04-07 11:30:00,44.98,45.04,44.97,45.01,150900.0,27.2906,27.327,27.2845,27.3088,150900.0
2005-04-07 11:40:00,45.01,45.04,45.01,45.02,96600.0,27.3088,27.327,27.3088,27.3149,96600.0
2005-04-07 11:50:00,45.01,45.02,44.98,45.0,155700.0,27.3088,27.3149,27.2906,27.3027,155700.0
2005-04-07 12:00:00,45.0,45.02,44.96,45.02,109100.0,27.3027,27.3149,27.2785,27.3149,109100.0
2005-04-07 12:10:00,45.01,45.03,44.94,44.94,101500.0,27.3088,27.3209,27.2663,27.2663,101500.0
2005-04-07 12:20:00,44.95,45.0,44.89,44.98,99400.0,27.2724,27.3027,27.236,27.2906,99400.0
2005-04-07 12:30:00,44.98,45.09,44.95,45.09,237200.0,27.2906,27.3574,27.2724,27.3574,237200.0
2005-04-07 12:40:00,45.09,45.13,45.08,45.09,191200.0,27.3574,27.3816,27.3513,27.3574,191200.0
2005-04-07 12:50:00,45.09,45.09,45.02,45.05,116100.0,27.3574,27.3574,27.3149,27.3331,116100.0
2005-04-07 13:00:00,45.04,45.04,44.83,44.85,202000.0,27.327,27.327,27.1996,27.2117,202000.0
2005-04-07 13:10:00,44.83,44.93,44.82,44.93,230300.0,27.1996,27.2603,27.1935,27.2603,230300.0
2005-04-07 13:20:00,44.93,44.99,44.9,44.95,109000.0,27.2603,27.2967,27.2421,27.2724,109000.0
2005-04-07 13:30:00,44.97,44.99,44.85,44.87,121700.0,27.2845,27.2967,27.2117,27.2239,121700.0
2005-04-07 13:40:00,44.87,44.9,44.8,44.85,181500.0,27.2239,27.2421,27.1814,27.2117,181500.0
2005-04-07 13:50:00,44.86,44.89,44.82,44.86,123100.0,27.2178,27.236,27.1935,27.2178,123100.0
2005-04-07 14:00:00,44.87,45.05,44.85,44.91,164900.0,27.2239,27.3331,27.2117,27.2481,164900.0
2005-04-07 14:10:00,44.91,44.94,44.86,44.91,167000.0,27.2481,27.2663,27.2178,27.2481,167000.0
2005-04-07 14:20:00,44.92,44.95,44.9,44.9,140000.0,27.2542,27.2724,27.2421,27.2421,140000.0
2005-04-07 14:30:00,44.9,44.98,44.89,44.97,114500.0,27.2421,27.2906,27.236,27.2845,114500.0
2005-04-07 14:40:00,44.97,45.02,44.95,44.99,196200.0,27.2845,27.3149,27.2724,27.2967,196200.0
2005-04-07 14:50:00,44.99,45.0,44.95,44.98,126800.0,27.2967,27.3027,27.2724,27.2906,126800.0
2005-04-07 15:00:00,44.97,45.0,44.94,44.94,148000.0,27.2845,27.3027,27.2663,27.2663,148000.0
2005-04-07 15:10:00,44.95,45.0,44.9,44.91,177100.0,27.2724,27.3027,27.2421,27.2481,177100.0
2005-04-07 15:20:00,44.93,44.95,44.89,44.93,226200.0,27.2603,27.2724,27.236,27.2603,226200.0
2005-04-07 15:30:00,44.93,44.97,44.93,44.97,148500.0,27.2603,27.2845,27.2603,27.2845,148500.0
2005-04-07 15:40:00,44.97,44.97,44.82,44.82,297300.0,27.2845,27.2845,27.1935,27.1935,297300.0
2005-04-07 15:50:00,44.83,44.89,44.81,44.88,429100.0,27.1996,27.236,27.1875,27.2299,429100.0
2005-04-08 09:30:00,45.1,45.15,45.02,45.08,359400.0,27.3634,27.3938,27.3149,27.3513,359400.0
2005-04-08 09:40:00,45.08,45.09,44.95,45.0,248700.0,27.3513,27.3574,27.2724,27.3027,248700.0
2005-04-08 09:50:00,45.01,45.13,44.98,45.13,320800.0,27.3088,27.3816,27.2906,27.3816,320800.0
2005-04-08 10:00:00,45.12,45.18,45.1,45.16,258100.0,27.3756,27.412,27.3634,27.3998,258100.0
2005-04-08 10:10:00,45.16,45.16,45.03,45.11,172800.0,27.3998,27.3998,27.3209,27.3695,172800.0
2005-04-08 10:20:00,45.12,45.15,45.0,45.03,247100.0,27.3756,27.3938,27.3027,27.3209,247100.0
2005-04-08 10:30:00,45.04,45.04,44.88,44.94,183400.0,27.327,27.327,27.2299,27.2663,183400.0
2005-04-08 10:40:00,44.94,44.96,44.89,44.91,214700.0,27.2663,27.2785,27.236,27.2481,214700.0
2005-04-08 10:50:00,44.92,44.92,44.88,44.92,192200.0,27.2542,27.2542,27.2299,27.2542,192200.0
2005-04-08 11:00:00,44.92,44.97,44.91,44.97,134800.0,27.2542,27.2845,27.2481,27.2845,134800.0
2005-04-08 11:10:00,44.97,45.05,44.96,44.99,189600.0,27.2845,27.3331,27.2785,27.2967,189600.0
2005-04-08 11:20:00,45.0,45.04,44.96,44.97,125600.0,27.3027,27.327,27.2785,27.2845,125600.0
2005-04-08 11:30:00,44.96,45.01,44.94,45.01,202800.0,27.2785,27.3088,27.2663,27.3088,202800.0
2005-04-08 11:40:00,45.01,45.01,44.85,44.9,290200.0,27.3088,27.3088,27.2117,27.2421,290200.0
2005-04-08 11:50:00,44.89,44.98,44.86,44.93,202800.0,27.236,27.2906,27.2178,27.2603,202800.0
2005-04-08 12:00:00,44.92,44.95,44.9,44.92,85400.0,27.2542,27.2724,27.2421,27.2542,85400.0
2005-04-08 12:10:00,44.92,44.98,44.91,44.98,73100.0,27.2542,27.2906,27.2481,27.2906,73100.0
2005-04-08 12:20:00,44.98,45.02,44.95,45.0,116700.0,27.2906,27.3149,27.2724,27.3027,116700.0
2005-04-08 12:30:00,45.0,45.01,44.97,45.0,87300.0,27.3027,27.3088,27.2845,27.3027,87300.0
2005-04-08 12:40:00,45.0,45.03,44.98,45.0,156700.0,27.3027,27.3209,27.2906,27.3027,156700.0
2005-04-08 12:50:00,45.0,45.0,44.9,44.9,65900.0,27.3027,27.3027,27.2421,27.2421,65900.0
2005-04-08 13:00:00,44.9,44.95,44.88,44.93,49500.0,27.2421,27.2724,27.2299,27.2603,49500.0
2005-04-08 13:10:00,44.94,45.02,44.91,44.97,127600.0,27.2663,27.3149,27.2481,27.2845,127600.0
2005-04-08 13:20:00,44.96,45.0,44.92,44.92,94900.0,27.2785,27.3027,27.2542,27.2542,94900.0
2005-04-08 13:30:00,44.94,45.02,44.93,45.02,144200.0,27.2663,27.3149,27.2603,27.3149,144200.0
2005-04-08 13:40:00,45.02,45.03,45.0,45.01,54700.0,27.3149,27.3209,27.3027,27.3088,54700.0
2005-04-08 13:50:00,45.01,45.04,45.0,45.02,206900.0,27.3088,27.327,27.3027,27.3149,206900.0
2005-04-08 14:00:00,45.02,45.03,44.93,44.93,177000.0,27.3149,27.3209,27.2603,27.2603,177000.0
2005-04-08 14:10:00,44.94,44.98,44.9,44.9,95600.0,27.2663,27.2906,27.2421,27.2421,95600.0
2005-04-08 14:20:00,44.9,44.91,44.85,44.87,113200.0,27.2421,27.2481,27.2117,27.2239,113200.0
2005-04-08 14:30:00,44.86,44.92,44.86,44.9,89800.0,27.2178,27.2542,27.2178,27.2421,89800.0
2005-04-08 14:40:00,44.9,44.93,44.87,44.91,115100.0,27.2421,27.2603,27.2239,27.2481,115100.0
2005-04-08 14:50:00,44.91,44.92,44.88,44.91,65500.0,27.2481,27.2542,27.2299,27.2481,65500.0
2005-04-08 15:00:00,44.91,44.97,44.87,44.91,166200.0,27.2481,27.2845,27.2239,27.2481,166200.0
2005-04-08 15:10:00,44.91,44.91,44.8,44.8,243000.0,27.2481,27.2481,27.1814,27.1814,243000.0
2005-04-08 15:20:00,44.81,44.82,44.76,44.81,160600.0,27.1875,27.1935,27.1571,27.1875,160600.0
2005-04-08 15:30:00,44.81,44.85,44.74,44.83,182400.0,27.1875,27.2117,27.145,27.1996,182400.0
2005-04-08 15:40:00,44.83,44.85,44.77,44.82,167100.0,27.1996,27.2117,27.1632,27.1935,167100.0
2005-04-08 15:50:00,44.83,44.84,44.63,44.69,355300.0,27.1996,27.2057,27.0783,27.1147,355300.0
2005-04-11 09:30:00,44.95,45.08,44.89,45.0,406900.0,27.2724,27.3513,27.236,27.3027,406900.0
2005-04-11 09:40:00,45.0,45.0,44.91,44.99,175400.0,27.3027,27.3027,27.2481,27.2967,175400.0
2005-04-11 09:50:00,44.99,44.99,44.87,44.93,109200.0,27.2967,27.2967,27.2239,27.2603,109200.0
2005-04-11 10:00:00,44.93,44.98,44.9,44.98,138800.0,27.2603,27.2906,27.2421,27.2906,138800.0
2005-04-11 10:10:00,44.98,45.0,44.92,44.92,95900.0,27.2906,27.3027,27.2542,27.2542,95900.0
2005-04-11 10:20:00,44.92,45.01,44.81,45.0,194000.0,27.2542,27.3088,27.1875,27.3027,194000.0
2005-04-11 10:30:00,45.01,45.15,45.0,45.08,282100.0,27.3088,27.3938,27.3027,27.3513,282100.0
2005-04-11 10:40:00,45.08,45.09,44.96,44.96,144100.0,27.3513,27.3574,27.2785,27.2785,144100.0
2005-04-11 10:50:00,44.96,44.99,44.91,44.98,162700.0,27.2785,27.2967,27.2481,27.2906,162700.0
2005-04-11 11:00:00,44.97,45.01,44.96,45.0,82100.0,27.2845,27.3088,27.2785,27.3027,82100.0
2005-04-11 11:10:00,45.0,45.02,44.99,45.0,141800.0,27.3027,27.3149,27.2967,27.3027,141800.0
2005-04-11 11:20:00,45.0,45.01,44.92,44.93,109200.0,27.3027,27.3088,27.2542,27.2603,109200.0
2005-04-11 11:30:00,44.93,45.01,44.89,45.0,152000.0,27.2603,27.3088,27.236,27.3027,152000.0
2005-04-11 11:40:00,45.0,45.0,44.92,44.96,80800.0,27.3027,27.3027,27.2542,27.2785,80800.0
2005-04-11 11:50:00,44.96,44.99,44.94,44.94,96100.0,27.2785,27.2967,27.2663,27.2663,96100.0
2005-04-11 12:00:00,44.94,45.03,44.93,45.01,130700.0,27.2663,27.3209,27.2603,27.3088,130700.0
2005-04-11 12:10:00,45.0,45.08,45.0,45.07,132100.0,27.3027,27.3513,27.3027,27.3452,132100.0
2005-04-11 12:20:00,45.06,45.15,45.03,45.13,139800.0,27.3391,27.3938,27.3209,27.3816,139800.0
2005-04-11 12:30:00,45.14,45.17,45.05,45.05,117400.0,27.3877,27.4059,27.3331,27.3331,117400.0
2005-04-11 12:40:00,45.04,45.1,45.03,45.1,88600.0,27.327,27.3634,27.3209,27.3634,88600.0
2005-04-11 12:50:00,45.08,45.14,45.07,45.1,152500.0,27.3513,27.3877,27.3452,27.3634,152500.0
2005-04-11 13:00:00,45.1,45.13,45.07,45.07,79900.0,27.3634,27.3816,27.3452,27.3452,79900.0
2005-04-11 13:10:00,45.07,45.09,45.01,45.07,100100.0,27.3452,27.3574,27.3088,27.3452,100100.0
2005-04-11 13:20:00,45.08,45.09,45.01,45.05,127400.0,27.3513,27.3574,27.3088,27.3331,127400.0
2005-04-11 13:30:00,45.05,45.12,45.02,45.12,90400.0,27.3331,27.3756,27.3149,27.3756,90400.0
2005-04-11 13:40:00,45.12,45.17,45.09,45.1,116100.0,27.3756,27.4059,27.3574,27.3634,116100.0
2005-04-11 13:50:00,45.1,45.14,45.04,45.05,169600.0,27.3634,27.3877,27.327,27.3331,169600.0
2005-04-11 14:00:00,45.06,45.1,45.05,45.08,156300.0,27.3391,27.3634,27.3331,27.3513,156300.0
2005-04-11 14:10:00,45.09,45.1,45.04,45.07,219200.0,27.3574,27.3634,27.327,27.3452,219200.0
2005-04-11 14:20:00,45.06,45.11,45.06,45.08,194000.0,27.3391,27.3695,27.3391,27.3513,194000.0
2005-04-11 14:30:00,45.07,45.12,45.07,45.1,166300.0,27.3452,27.3756,27.3452,27.3634,166300.0
2005-04-11 14:40:00,45.1,45.15,45.1,45.14,107200.0,27.3634,27.3938,27.3634,27.3877,107200.0
2005-04-11 14:50:00,45.13,45.14,45.1,45.12,117200.0,27.3816,27.3877,27.3634,27.3756,117200.0
2005-04-11 15:00:00,45.13,45.14,45.06,45.07,263300.0,27.3816,27.3877,27.3391,27.3452,263300.0
2005-04-11 15:10:00,45.06,45.07,44.99,45.0,408700.0,27.3391,27.3452,27.2967,27.3027,408700.0
2005-04-11 15:20:00,45.0,45.0,44.93,44.95,268000.0,27.3027,27.3027,27.2603,27.2724,268000.0
2005-04-11 15:30:00,44.94,45.01,44.94,44.98,147900.0,27.2663,27.3088,27.2663,27.2906,147900.0
2005-04-11 15:40:00,44.99,45.01,44.93,44.94,316200.0,27.2967,27.3088,27.2603,27.2663,316200.0
2005-04-11 15:50:00,44.95,45.0,44.93,45.0,306500.0,27.2724,27.3027,27.2603,27.3027,306500.0
2005-04-12 09:30:00,44.9,44.92,44.8,44.84,304600.0,27.2421,27.2542,27.1814,27.2057,304600.0
2005-04-12 09:40:00,44.85,44.86,44.74,44.77,225200.0,27.2117,27.2178,27.145,27.1632,225200.0
2005-04-12 09:50:00,44.78,44.86,44.76,44.79,116200.0,27.1693,27.2178,27.1571,27.1753,116200.0
2005-04-12 10:00:00,44.79,44.89,44.77,44.77,235200.0,27.1753,27.236,27.1632,27.1632,235200.0
2005-04-12 10:10:00,44.77,44.9,44.75,44.87,224700.0,27.1632,27.2421,27.1511,27.2239,224700.0
2005-04-12 10:20:00,44.87,44.93,44.84,44.87,201400.0,27.2239,27.2603,27.2057,27.2239,201400.0
2005-04-12 10:30:00,44.85,44.86,44.77,44.8,183400.0,27.2117,27.2178,27.1632,27.1814,183400.0
2005-04-12 10:40:00,44.8,44.8,44.71,44.74,306200.0,27.1814,27.1814,27.1268,27.145,306200.0
2005-04-12 10:50:00,44.74,44.75,44.7,44.75,215600.0,27.145,27.1511,27.1207,27.1511,215600.0
2005-04-12 11:00:00,44.75,44.81,44.74,44.75,156200.0,27.1511,27.1875,27.145,27.1511,156200.0
2005-04-12 11:10:00,44.74,44.75,44.68,44.7,127900.0,27.145,27.1511,27.1086,27.1207,127900.0
2005-04-12 11:20:00,44.7,44.75,44.7,44.73,109200.0,27.1207,27.1511,27.1207,27.1389,109200.0
2005-04-12 11:30:00,44.73,44.74,44.7,44.7,209900.0,27.1389,27.145,27.1207,27.1207,209900.0
2005-04-12 11:40:00,44.7,44.73,44.65,44.73,287300.0,27.1207,27.1389,27.0904,27.1389,287300.0
2005-04-12 11:50:00,44.72,44.74,44.71,44.74,97300.0,27.1329,27.145,27.1268,27.145,97300.0
2005-04-12 12:00:00,44.74,44.77,44.73,44.76,64600.0,27.145,27.1632,27.1389,27.1571,64600.0
2005-04-12 12:10:00,44.76,44.78,44.75,44.75,97100.0,27.1571,27.1693,27.1511,27.1511,97100.0
2005-04-12 12:20:00,44.75,44.79,44.72,44.77,92700.0,27.1511,27.1753,27.1329,27.1632,92700.0
2005-04-12 12:30:00,44.78,44.79,44.75,44.75,124200.0,27.1693,27.1753,27.1511,27.1511,124200.0
2005-04-12 12:40:00,44.76,44.8,44.74,44.79,106000.0,27.1571,27.1814,27.145,27.1753,106000.0
2005-04-12 12:50:00,44.78,44.8,44.73,44.78,510700.0,27.1693,27.1814,27.1389,27.1693,510700.0
2005-04-12 13:00:00,44.78,44.78,44.73,44.73,46300.0,27.1693,27.1693,27.1389,27.1389,46300.0
2005-04-12 13:10:00,44.73,44.75,44.72,44.74,87100.0,27.1389,27.1511,27.1329,27.145,87100.0
2005-04-12 13:20:00,44.73,44.78,44.73,44.75,150100.0,27.1389,27.1693,27.1389,27.1511,150100.0
2005-04-12 13:30:00,44.75,44.81,44.74,44.81,141100.0,27.1511,27.1875,27.145,27.1875,141100.0
2005-04-12 13:40:00,44.81,44.86,44.8,44.83,110500.0,27.1875,27.2178,27.1814,27.1996,110500.0
2005-04-12 13:50:00,44.83,44.87,44.8,44.8,146300.0,27.1996,27.2239,27.1814,27.1814,146300.0
2005-04-12 14:00:00,44.8,44.99,44.71,44.99,352000.0,27.1814,27.2967,27.1268,27.2967,352000.0
2005-04-12 14:10:00,44.95,45.25,44.95,45.22,680800.0,27.2724,27.4544,27.2724,27.4362,680800.0
2005-04-12 14:20:00,45.22,45.3,45.19,45.26,437400.0,27.4362,27.4848,27.418,27.4605,437400.0
2005-04-12 14:30:00,45.26,45.32,45.23,45.32,349800.0,27.4605,27.4969,27.4423,27.4969,349800.0
2005-04-12 14:40:00,45.34,45.49,45.32,45.42,435800.0,27.509,27.6,27.4969,27.5576,435800.0
2005-04-12 14:50:00,45.41,45.56,45.39,45.48,370500.0,27.5515,27.6425,27.5394,27.594,370500.0
2005-04-12 15:00:00,45.48,45.65,45.47,45.54,446200.0,27.594,27.6971,27.5879,27.6304,446200.0
2005-04-12 15:10:00,45.54,45.57,45.5,45.55,264800.0,27.6304,27.6486,27.6061,27.6364,264800.0
2005-04-12 15:20:00,45.55,45.6,45.41,45.59,376400.0,27.6364,27.6668,27.5515,27.6607,376400.0
2005-04-12 15:30:00,45.6,45.8,45.57,45.75,628900.0,27.6668,27.7881,27.6486,27.7578,628900.0
2005-04-12 15:40:00,45.73,45.75,45.58,45.6,472800.0,27.7457,27.7578,27.6546,27.6668,472800.0
2005-04-12 15:50:00,45.6,45.65,45.51,45.51,460700.0,27.6668,27.6971,27.6122,27.6122,460700.0
2005-04-13 09:30:00,45.39,45.62,45.33,45.56,410400.0,27.5394,27.6789,27.503,27.6425,410400.0
2005-04-13 09:40:00,45.62,45.72,45.54,45.67,226800.0,27.6789,27.7396,27.6304,27.7093,226800.0
2005-04-13 09:50:00,45.65,45.66,45.5,45.52,260300.0,27.6971,27.7032,27.6061,27.6182,260300.0
2005-04-13 10:00:00,45.52,45.59,45.48,45.51,224300.0,27.6182,27.6607,27.594,27.6122,224300.0
2005-04-13 10:10:00,45.51,45.52,45.4,45.41,181900.0,27.6122,27.6182,27.5454,27.5515,181900.0
2005-04-13 10:20:00,45.42,45.46,45.41,45.43,212400.0,27.5576,27.5818,27.5515,27.5636,212400.0
2005-04-13 10:30:00,45.44,45.55,45.44,45.5,252200.0,27.5697,27.6364,27.5697,27.6061,252200.0
2005-04-13 10:40:00,45.5,45.55,45.39,45.4,265000.0,27.6061,27.6364,27.5394,27.5454,265000.0
2005-04-13 10:50:00,45.4,45.47,45.33,45.46,162900.0,27.5454,27.5879,27.503,27.5818,162900.0
2005-04-13 11:00:00,45.46,45.47,45.39,45.45,145200.0,27.5818,27.5879,27.5394,27.5758,145200.0
2005-04-13 11:10:00,45.45,45.54,45.44,45.51,212100.0,27.5758,27.6304,27.5697,27.6122,212100.0
2005-04-13 11:20:00,45.52,45.52,45.41,45.48,103300.0,27.6182,27.6182,27.5515,27.594,103300.0
2005-04-13 11:30:00,45.49,45.51,45.45,45.47,151600.0,27.6,27.6122,27.5758,27.5879,151600.0
2005-04-13 11:40:00,45.46,45.5,45.46,45.48,81800.0,27.5818,27.6061,27.5818,27.594,81800.0
2005-04-13 11:50:00,45.48,45.49,45.46,45.48,91100.0,27.594,27.6,27.5818,27.594,91100.0
2005-04-13 12:00:00,45.47,45.49,45.43,45.48,130200.0,27.5879,27.6,27.5636,27.594,130200.0
2005-04-13 12:10:00,45.48,45.49,45.41,45.43,180800.0,27.594,27.6,27.5515,27.5636,180800.0
2005-04-13 12:20:00,45.43,45.45,45.42,45.44,149500.0,27.5636,27.5758,27.5576,27.5697,149500.0
2005-04-13 12:30:00,45.43,45.48,45.39,45.48,120100.0,27.5636,27.594,27.5394,27.594,120100.0
2005-04-13 12:40:00,45.48,45.48,45.44,45.44,85600.0,27.594,27.594,27.5697,27.5697,85600.0
2005-04-13 12:50:00,45.44,45.52,45.42,45.5,118600.0,27.5697,27.6182,27.5576,27.6061,118600.0
2005-04-13 13:00:00,45.51,45.54,45.42,45.42,83100.0,27.6122,27.6304,27.5576,27.5576,83100.0
2005-04-13 13:10:00,45.43,45.48,45.41,45.47,109500.0,27.5636,27.594,27.5515,27.5879,109500.0
2005-04-13 13:20:00,45.48,45.48,45.34,45.34,173900.0,27.594,27.594,27.509,27.509,173900.0
2005-04-13 13:30:00,45.34,45.37,45.23,45.3,262100.0,27.509,27.5272,27.4423,27.4848,262100.0
2005-04-13 13:40:00,45.3,45.33,45.13,45.17,339300.0,27.4848,27.503,27.3816,27.4059,339300.0
2005-04-13 13:50:00,45.17,45.18,45.1,45.14,184400.0,27.4059,27.412,27.3634,27.3877,184400.0
2005-04-13 14:00:00,45.13,45.14,45.08,45.08,258900.0,27.3816,27.3877,27.3513,27.3513,258900.0
2005-04-13 14:10:00,45.08,45.13,45.01,45.13,186100.0,27.3513,27.3816,27.3088,27.3816,186100.0
2005-04-13 14:20:00,45.15,45.2,45.1,45.13,167800.0,27.3938,27.4241,27.3634,27.3816,167800.0
2005-04-13 14:30:00,45.12,45.17,45.08,45.16,305600.0,27.3756,27.4059,27.3513,27.3998,305600.0
2005-04-13 14:40:00,45.16,45.2,45.09,45.1,188300.0,27.3998,27.4241,27.3574,27.3634,188300.0
2005-04-13 14:50:00,45.09,45.13,45.01,45.04,194800.0,27.3574,27.3816,27.3088,27.327,194800.0
2005-04-13 15:00:00,45.04,45.04,44.95,44.97,333300.0,27.327,27.327,27.2724,27.2845,333300.0
2005-04-13 15:10:00,44.98,45.09,44.98,45.03,245700.0,27.2906,27.3574,27.2906,27.3209,245700.0
2005-04-13 15:20:00,45.03,45.04,44.99,44.99,242000.0,27.3209,27.327,27.2967,27.2967,242000.0
2005-04-13 15:30:00,45.0,45.02,44.86,44.9,305300.0,27.3027,27.3149,27.2178,27.2421,305300.0
2005-04-13 15:40:00,44.9,45.15,44.9,45.15,351700.0,27.2421,27.3938,27.2421,27.3938,351700.0
2005-04-13 15:50:00,45.13,45.14,45.0,45.11,469800.0,27.3816,27.3877,27.3027,27.3695,469800.0
2005-04-14 09:30:00,45.02,45.1,44.83,44.85,401500.0,27.3149,27.3634,27.1996,27.2117,401500.0
2005-04-14 09:40:00,44.86,44.91,44.76,44.9,492900.0,27.2178,27.2481,27.1571,27.2421,492900.0
2005-04-14 09:50:00,44.9,44.92,44.8,44.86,228600.0,27.2421,27.2542,27.1814,27.2178,228600.0
2005-04-14 10:00:00,44.86,44.88,44.79,44.82,286700.0,27.2178,27.2299,27.1753,27.1935,286700.0
2005-04-14 10:10:00,44.82,44.88,44.78,44.86,303100.0,27.1935,27.2299,27.1693,27.2178,303100.0
2005-04-14 10:20:00,44.86,44.94,44.84,44.92,200400.0,27.2178,27.2663,27.2057,27.2542,200400.0
2005-04-14 10:30:00,44.92,44.92,44.72,44.87,265200.0,27.2542,27.2542,27.1329,27.2239,265200.0
2005-04-14 10:40:00,44.87,44.95,44.87,44.89,169600.0,27.2239,27.2724,27.2239,27.236,169600.0
2005-04-14 10:50:00,44.9,44.96,44.88,44.94,200800.0,27.2421,27.2785,27.2299,27.2663,200800.0
2005-04-14 11:00:00,44.94,45.02,44.88,45.01,171800.0,27.2663,27.3149,27.2299,27.3088,171800.0
2005-04-14 11:10:00,45.02,45.03,44.93,44.94,171400.0,27.3149,27.3209,27.2603,27.2663,171400.0
2005-04-14 11:20:00,44.94,44.94,44.89,44.91,101700.0,27.2663,27.2663,27.236,27.2481,101700.0
2005-04-14 11:30:00,44.91,44.96,44.88,44.96,130900.0,27.2481,27.2785,27.2299,27.2785,130900.0
2005-04-14 11:40:00,44.96,44.99,44.9,44.93,104000.0,27.2785,27.2967,27.2421,27.2603,104000.0
2005-04-14 11:50:00,44.93,44.95,44.89,44.89,103200.0,27.2603,27.2724,27.236,27.236,103200.0
2005-04-14 12:00:00,44.89,44.93,44.88,44.9,186300.0,27.236,27.2603,27.2299,27.2421,186300.0
2005-04-14 12:10:00,44.89,44.9,44.8,44.8,157300.0,27.236,27.2421,27.1814,27.1814,157300.0
2005-04-14 12:20:00,44.81,44.84,44.77,44.77,121400.0,27.1875,27.2057,27.1632,27.1632,121400.0
2005-04-14 12:30:00,44.77,44.85,44.76,44.8,151700.0,27.1632,27.2117,27.1571,27.1814,151700.0
2005-04-14 12:40:00,44.8,44.82,44.74,44.81,102000.0,27.1814,27.1935,27.145,27.1875,102000.0
2005-04-14 12:50:00,44.8,44.82,44.75,44.82,147200.0,27.1814,27.1935,27.1511,27.1935,147200.0
2005-04-14 13:00:00,44.82,44.88,44.82,44.86,95900.0,27.1935,27.2299,27.1935,27.2178,95900.0
2005-04-14 13:10:00,44.87,44.88,44.68,44.72,276000.0,27.2239,27.2299,27.1086,27.1329,276000.0
2005-04-14 13:20:00,44.72,44.8,44.71,44.76,140700.0,27.1329,27.1814,27.1268,27.1571,140700.0
2005-04-14 13:30:00,44.75,44.83,44.65,44.8,436100.0,27.1511,27.1996,27.0904,27.1814,436100.0
2005-04-14 13:40:00,44.8,44.83,44.71,44.73,184200.0,27.1814,27.1996,27.1268,27.1389,184200.0
2005-04-14 13:50:00,44.73,44.84,44.7,44.79,132700.0,27.1389,27.2057,27.1207,27.1753,132700.0
2005-04-14 14:00:00,44.79,44.84,44.71,44.82,138700.0,27.1753,27.2057,27.1268,27.1935,138700.0
2005-04-14 14:10:00,44.83,44.92,44.79,44.9,300700.0,27.1996,27.2542,27.1753,27.2421,300700.0
2005-04-14 14:20:00,44.89,44.9,44.76,44.85,133600.0,27.236,27.2421,27.1571,27.2117,133600.0
2005-04-14 14:30:00,44.84,44.85,44.72,44.76,277300.0,27.2057,27.2117,27.1329,27.1571,277300.0
2005-04-14 14:40:00,44.76,44.87,44.73,44.84,123900.0,27.1571,27.2239,27.1389,27.2057,123900.0
2005-04-14 14:50:00,44.84,44.85,44.76,44.77,204100.0,27.2057,27.2117,27.1571,27.1632,204100.0
2005-04-14 15:00:00,44.77,44.8,44.7,44.71,192600.0,27.1632,27.1814,27.1207,27.1268,192600.0
2005-04-14 15:10:00,44.71,44.84,44.71,44.81,139100.0,27.1268,27.2057,27.1268,27.1875,139100.0
2005-04-14 15:20:00,44.81,44.85,44.79,44.82,140500.0,27.1875,27.2117,27.1753,27.1935,140500.0
2005-04-14 15:30:00,44.81,44.9,44.8,44.8,239600.0,27.1875,27.2421,27.1814,27.1814,239600.0
2005-04-14 15:40:00,44.8,44.81,44.67,44.77,438500.0,27.1814,27.1875,27.1025,27.1632,438500.0
2005-04-14 15:50:00,44.74,44.78,44.65,44.69,408100.0,27.145,27.1693,27.0904,27.1147,408100.0
2005-04-15 09:30:00,44.47,44.55,44.37,44.48,1069000.0,26.9812,27.0297,26.9205,26.9872,1069000.0
2005-04-15 09:40:00,44.48,44.67,44.44,44.67,331100.0,26.9872,27.1025,26.963,27.1025,331100.0
2005-04-15 09:50:00,44.67,44.79,44.31,44.75,447300.0,27.1025,27.1753,26.8841,27.1511,447300.0
2005-04-15 10:00:00,44.75,44.85,44.7,44.73,241500.0,27.1511,27.2117,27.1207,27.1389,241500.0
2005-04-15 10:10:00,44.74,44.74,44.57,44.7,416400.0,27.145,27.145,27.0419,27.1207,416400.0
2005-04-15 10:20:00,44.7,44.84,44.61,44.76,319400.0,27.1207,27.2057,27.0661,27.1571,319400.0
2005-04-15 10:30:00,44.77,44.88,44.77,44.8,301200.0,27.1632,27.2299,27.1632,27.1814,301200.0
2005-04-15 10:40:00,44.8,44.91,44.76,44.81,254000.0,27.1814,27.2481,27.1571,27.1875,254000.0
2005-04-15 10:50:00,44.81,44.9,44.77,44.85,248800.0,27.1875,27.2421,27.1632,27.2117,248800.0
2005-04-15 11:00:00,44.86,44.88,44.74,44.85,219700.0,27.2178,27.2299,27.145,27.2117,219700.0
2005-04-15 11:10:00,44.84,44.87,44.81,44.85,226700.0,27.2057,27.2239,27.1875,27.2117,226700.0
2005-04-15 11:20:00,44.83,44.89,44.74,44.85,164200.0,27.1996,27.236,27.145,27.2117,164200.0
2005-04-15 11:30:00,44.84,44.86,44.76,44.79,202600.0,27.2057,27.2178,27.1571,27.1753,202600.0
2005-04-15 11:40:00,44.79,44.94,44.79,44.89,226900.0,27.1753,27.2663,27.1753,27.236,226900.0
2005-04-15 11:50:00,44.87,44.87,44.75,44.84,275100.0,27.2239,27.2239,27.1511,27.2057,275100.0
2005-04-15 12:00:00,44.85,44.94,44.73,44.93,192000.0,27.2117,27.2663,27.1389,27.2603,192000.0
2005-04-15 12:10:00,44.92,44.94,44.78,44.78,156000.0,27.2542,27.2663,27.1693,27.1693,156000.0
2005-04-15 12:20:00,44.79,44.92,44.79,44.89,179700.0,27.1753,27.2542,27.1753,27.236,179700.0
2005-04-15 12:30:00,44.89,44.92,44.84,44.87,511800.0,27.236,27.2542,27.2057,27.2239,511800.0
2005-04-15 12:40:00,44.9,44.9,44.84,44.85,95300.0,27.2421,27.2421,27.2057,27.2117,95300.0
2005-04-15 12:50:00,44.85,44.85,44.72,44.75,190400.0,27.2117,27.2117,27.1329,27.1511,190400.0
2005-04-15 13:00:00,44.75,44.86,44.75,44.84,182700.0,27.1511,27.2178,27.1511,27.2057,182700.0
2005-04-15 13:10:00,44.84,44.93,44.83,44.85,278600.0,27.2057,27.2603,27.1996,27.2117,278600.0
2005-04-15 13:20:00,44.85,44.98,44.85,44.95,244000.0,27.2117,27.2906,27.2117,27.2724,244000.0
2005-04-15 13:30:00,44.95,44.98,44.84,44.89,172200.0,27.2724,27.2906,27.2057,27.236,172200.0
2005-04-15 13:40:00,44.89,44.95,44.87,44.9,191800.0,27.236,27.2724,27.2239,27.2421,191800.0
2005-04-15 13:50:00,44.89,44.93,44.78,44.79,164800.0,27.236,27.2603,27.1693,27.1753,164800.0
2005-04-15 14:00:00,44.8,44.88,44.79,44.83,319600.0,27.1814,27.2299,27.1753,27.1996,319600.0
2005-04-15 14:10:00,44.83,44.94,44.79,44.89,232800.0,27.1996,27.2663,27.1753,27.236,232800.0
2005-04-15 14:20:00,44.88,44.91,44.77,44.81,165800.0,27.2299,27.2481,27.1632,27.1875,165800.0
2005-04-15 14:30:00,44.81,44.81,44.68,44.72,252700.0,27.1875,27.1875,27.1086,27.1329,252700.0
2005-04-15 14:40:00,44.72,44.74,44.64,44.73,301900.0,27.1329,27.145,27.0843,27.1389,301900.0
2005-04-15 14:50:00,44.74,44.82,44.67,44.79,258800.0,27.145,27.1935,27.1025,27.1753,258800.0
2005-04-15 15:00:00,44.8,44.88,44.72,44.73,314100.0,27.1814,27.2299,27.1329,27.1389,314100.0
2005-04-15 15:10:00,44.7,44.75,44.65,44.72,306800.0,27.1207,27.1511,27.0904,27.1329,306800.0
2005-04-15 15:20:00,44.72,44.74,44.63,44.71,248600.0,27.1329,27.145,27.0783,27.1268,248600.0
2005-04-15 15:30:00,44.71,44.75,44.46,44.48,357300.0,27.1268,27.1511,26.9751,26.9872,357300.0
2005-04-15 15:40:00,44.49,44.49,44.14,44.14,734600.0,26.9933,26.9933,26.781,26.781,734600.0
2005-04-15 15:50:00,44.14,44.3,44.01,44.19,1193700.0,26.781,26.878,26.7021,26.8113,1193700.0
2005-04-18 09:30:00,44.64,44.95,44.51,44.51,1262900.0,27.0843,27.2724,27.0054,27.0054,1262900.0
2005-04-18 09:40:00,44.52,44.64,44.39,44.54,891400.0,27.0115,27.0843,26.9326,27.0237,891400.0
2005-04-18 09:50:00,44.56,44.79,44.49,44.73,669700.0,27.0358,27.1753,26.9933,27.1389,669700.0
2005-04-18 10:00:00,44.73,44.75,44.65,44.69,795900.0,27.1389,27.1511,27.0904,27.1147,795900.0
2005-04-18 10:10:00,44.7,44.88,44.69,44.73,411700.0,27.1207,27.2299,27.1147,27.1389,411700.0
2005-04-18 10:20:00,44.71,44.8,44.64,44.66,461300.0,27.1268,27.1814,27.0843,27.0965,461300.0
2005-04-18 10:30:00,44.67,44.73,44.6,44.6,295100.0,27.1025,27.1389,27.0601,27.0601,295100.0
2005-04-18 10:40:00,44.61,44.65,44.54,44.64,583400.0,27.0661,27.0904,27.0237,27.0843,583400.0
2005-04-18 10:50:00,44.63,44.75,44.59,44.73,266700.0,27.0783,27.1511,27.054,27.1389,266700.0
2005-04-18 11:00:00,44.74,44.82,44.65,44.73,415800.0,27.145,27.1935,27.0904,27.1389,415800.0
2005-04-18 11:10:00,44.73,44.75,44.64,44.74,232300.0,27.1389,27.1511,27.0843,27.145,232300.0
2005-04-18 11:20:00,44.73,44.79,44.67,44.75,206900.0,27.1389,27.1753,27.1025,27.1511,206900.0
2005-04-18 11:30:00,44.75,44.77,44.63,44.63,247500.0,27.1511,27.1632,27.0783,27.0783,247500.0
2005-04-18 11:40:00,44.63,44.68,44.58,44.58,366100.0,27.0783,27.1086,27.0479,27.0479,366100.0
2005-04-18 11:50:00,44.59,44.61,44.56,44.58,230800.0,27.054,27.0661,27.0358,27.0479,230800.0
2005-04-18 12:00:00,44.59,44.66,44.56,44.65,344200.0,27.054,27.0965,27.0358,27.0904,344200.0
2005-04-18 12:10:00,44.66,44.66,44.58,44.6,164100.0,27.0965,27.0965,27.0479,27.0601,164100.0
2005-04-18 12:20:00,44.59,44.61,44.57,44.59,164300.0,27.054,27.0661,27.0419,27.054,164300.0
2005-04-18 12:30:00,44.59,44.61,44.55,44.61,411800.0,27.054,27.0661,27.0297,27.0661,411800.0
2005-04-18 12:40:00,44.62,44.66,44.58,44.61,231800.0,27.0722,27.0965,27.0479,27.0661,231800.0
2005-04-18 12:50:00,44.61,44.74,44.6,44.61,1251500.0,27.0661,27.145,27.0601,27.0661,1251500.0
2005-04-18 13:00:00,44.64,44.66,44.6,44.61,514200.0,27.0843,27.0965,27.0601,27.0661,514200.0
2005-04-18 13:10:00,44.62,44.64,44.54,44.56,319000.0,27.0722,27.0843,27.0237,27.0358,319000.0
2005-04-18 13:20:00,44.57,44.64,44.56,44.61,168200.0,27.0419,27.0843,27.0358,27.0661,168200.0
2005-04-18 13:30:00,44.61,44.64,44.58,44.6,185200.0,27.0661,27.0843,27.0479,27.0601,185200.0
2005-04-18 13:40:00,44.6,44.64,44.56,44.6,161200.0,27.0601,27.0843,27.0358,27.0601,161200.0
2005-04-18 13:50:00,44.6,44.63,44.59,44.6,202800.0,27.0601,27.0783,27.054,27.0601,202800.0
2005-04-18 14:00:00,44.61,44.66,44.58,44.6,580600.0,27.0661,27.0965,27.0479,27.0601,580600.0
2005-04-18 14:10:00,44.59,44.62,44.56,44.61,289000.0,27.054,27.0722,27.0358,27.0661,289000.0
2005-04-18 14:20:00,44.61,44.62,44.57,44.6,272600.0,27.0661,27.0722,27.0419,27.0601,272600.0
2005-04-18 14:30:00,44.6,44.63,44.57,44.59,185200.0,27.0601,27.0783,27.0419,27.054,185200.0
2005-04-18 14:40:00,44.59,44.61,44.52,44.54,314000.0,27.054,27.0661,27.0115,27.0237,314000.0
2005-04-18 14:50:00,44.55,44.64,44.52,44.6,269400.0,27.0297,27.0843,27.0115,27.0601,269400.0
2005-04-18 15:00:00,44.6,44.64,44.57,44.61,357400.0,27.0601,27.0843,27.0419,27.0661,357400.0
2005-04-18 15:10:00,44.61,44.69,44.58,44.65,266900.0,27.0661,27.1147,27.0479,27.0904,266900.0
2005-04-18 15:20:00,44.65,44.72,44.62,44.67,351000.0,27.0904,27.1329,27.0722,27.1025,351000.0
2005-04-18 15:30:00,44.69,44.76,44.66,44.72,608300.0,27.1147,27.1571,27.0965,27.1329,608300.0
2005-04-18 15:40:00,44.72,44.76,44.7,44.7,625500.0,27.1329,27.1571,27.1207,27.1207,625500.0
2005-04-18 15:50:00,44.7,44.74,44.65,44.71,508500.0,27.1207,27.145,27.0904,27.1268,508500.0
2005-04-19 09:30:00,44.8,45.1,44.75,44.95,1034800.0,27.1814,27.3634,27.1511,27.2724,1034800.0
2005-04-19 09:40:00,44.97,44.97,44.77,44.78,415400.0,27.2845,27.2845,27.1632,27.1693,415400.0
2005-04-19 09:50:00,44.79,45.0,44.74,44.8,372300.0,27.1753,27.3027,27.145,27.1814,372300.0
2005-04-19 10:00:00,44.8,44.95,44.8,44.89,425200.0,27.1814,27.2724,27.1814,27.236,425200.0
2005-04-19 10:10:00,44.89,44.92,44.83,44.84,230200.0,27.236,27.2542,27.1996,27.2057,230200.0
2005-04-19 10:20:00,44.84,44.89,44.77,44.85,275600.0,27.2057,27.236,27.1632,27.2117,275600.0
2005-04-19 10:30:00,44.84,44.89,44.81,44.83,294900.0,27.2057,27.236,27.1875,27.1996,294900.0
2005-04-19 10:40:00,44.83,44.88,44.8,44.81,326800.0,27.1996,27.2299,27.1814,27.1875,326800.0
2005-04-19 10:50:00,44.81,44.94,44.81,44.93,156900.0,27.1875,27.2663,27.1875,27.2603,156900.0
2005-04-19 11:00:00,44.93,44.94,44.85,44.92,155800.0,27.2603,27.2663,27.2117,27.2542,155800.0
2005-04-19 11:10:00,44.93,44.98,44.88,44.96,152400.0,27.2603,27.2906,27.2299,27.2785,152400.0
2005-04-19 11:20:00,44.96,44.98,44.93,44.96,152200.0,27.2785,27.2906,27.2603,27.2785,152200.0
2005-04-19 11:30:00,44.96,45.04,44.95,45.01,308800.0,27.2785,27.327,27.2724,27.3088,308800.0
2005-04-19 11:40:00,45.01,45.02,44.96,44.99,106400.0,27.3088,27.3149,27.2785,27.2967,106400.0
2005-04-19 11:50:00,45.0,45.02,44.98,44.99,171800.0,27.3027,27.3149,27.2906,27.2967,171800.0
2005-04-19 12:00:00,44.99,45.0,44.92,44.93,200700.0,27.2967,27.3027,27.2542,27.2603,200700.0
2005-04-19 12:10:00,44.94,45.0,44.91,44.93,164200.0,27.2663,27.3027,27.2481,27.2603,164200.0
2005-04-19 12:20:00,44.93,45.0,44.88,44.92,218800.0,27.2603,27.3027,27.2299,27.2542,218800.0
2005-04-19 12:30:00,44.94,44.96,44.88,44.92,98300.0,27.2663,27.2785,27.2299,27.2542,98300.0
2005-04-19 12:40:00,44.91,45.02,44.91,45.01,90600.0,27.2481,27.3149,27.2481,27.3088,90600.0
2005-04-19 12:50:00,45.02,45.02,44.91,44.97,270300.0,27.3149,27.3149,27.2481,27.2845,270300.0
2005-04-19 13:00:00,44.97,45.0,44.92,44.95,217200.0,27.2845,27.3027,27.2542,27.2724,217200.0
2005-04-19 13:10:00,44.95,44.95,44.88,44.9,230300.0,27.2724,27.2724,27.2299,27.2421,230300.0
2005-04-19 13:20:00,44.9,44.94,44.87,44.91,167400.0,27.2421,27.2663,27.2239,27.2481,167400.0
2005-04-19 13:30:00,44.92,45.0,44.89,44.99,167900.0,27.2542,27.3027,27.236,27.2967,167900.0
2005-04-19 13:40:00,44.99,45.05,44.98,45.04,200500.0,27.2967,27.3331,27.2906,27.327,200500.0
2005-04-19 13:50:00,45.05,45.06,44.98,45.0,139300.0,27.3331,27.3391,27.2906,27.3027,139300.0
2005-04-19 14:00:00,45.02,45.06,44.96,45.0,148200.0,27.3149,27.3391,27.2785,27.3027,148200.0
2005-04-19 14:10:00,44.99,45.01,44.95,45.01,117600.0,27.2967,27.3088,27.2724,27.3088,117600.0
2005-04-19 14:20:00,45.01,45.07,44.98,45.02,223200.0,27.3088,27.3452,27.2906,27.3149,223200.0
2005-04-19 14:30:00,45.02,45.03,44.93,44.94,205300.0,27.3149,27.3209,27.2603,27.2663,205300.0
2005-04-19 14:40:00,44.96,45.0,44.92,45.0,211600.0,27.2785,27.3027,27.2542,27.3027,211600.0
2005-04-19 14:50:00,45.0,45.09,44.98,45.05,254000.0,27.3027,27.3574,27.2906,27.3331,254000.0
2005-04-19 15:00:00,45.04,45.04,44.92,44.93,256200.0,27.327,27.327,27.2542,27.2603,256200.0
2005-04-19 15:10:00,44.93,44.99,44.9,44.92,224100.0,27.2603,27.2967,27.2421,27.2542,224100.0
2005-04-19 15:20:00,44.93,44.94,44.87,44.93,202900.0,27.2603,27.2663,27.2239,27.2603,202900.0
2005-04-19 15:30:00,44.92,45.03,44.92,45.01,209900.0,27.2542,27.3209,27.2542,27.3088,209900.0
2005-04-19 15:40:00,45.01,45.07,44.96,45.03,245200.0,27.3088,27.3452,27.2785,27.3209,245200.0
2005-04-19 15:50:00,45.04,45.1,44.9,44.93,396200.0,27.327,27.3634,27.2421,27.2603,396200.0
2005-04-20 09:30:00,44.93,44.94,44.75,44.75,582100.0,27.2603,27.2663,27.1511,27.1511,582100.0
2005-04-20 09:40:00,44.77,44.8,44.53,44.58,513400.0,27.1632,27.1814,27.0176,27.0479,513400.0
2005-04-20 09:50:00,44.58,44.61,44.47,44.54,486400.0,27.0479,27.0661,26.9812,27.0237,486400.0
2005-04-20 10:00:00,44.56,44.61,44.5,44.52,289200.0,27.0358,27.0661,26.9994,27.0115,289200.0
2005-04-20 10:10:00,44.5,44.52,44.44,44.5,518800.0,26.9994,27.0115,26.963,26.9994,518800.0
2005-04-20 10:20:00,44.5,44.55,44.4,44.51,340600.0,26.9994,27.0297,26.9387,27.0054,340600.0
2005-04-20 10:30:00,44.53,44.54,44.3,44.41,379500.0,27.0176,27.0237,26.878,26.9448,379500.0
2005-04-20 10:40:00,44.39,44.39,44.18,44.22,372400.0,26.9326,26.9326,26.8052,26.8295,372400.0
2005-04-20 10:50:00,44.22,44.32,44.1,44.31,685600.0,26.8295,26.8902,26.7567,26.8841,685600.0
2005-04-20 11:00:00,44.31,44.52,44.28,44.51,366500.0,26.8841,27.0115,26.8659,27.0054,366500.0
2005-04-20 11:10:00,44.52,44.53,44.39,44.45,223700.0,27.0115,27.0176,26.9326,26.969,223700.0
2005-04-20 11:20:00,44.45,44.45,44.34,44.35,780300.0,26.969,26.969,26.9023,26.9084,780300.0
2005-04-20 11:30:00,44.36,44.37,44.27,44.31,288700.0,26.9144,26.9205,26.8598,26.8841,288700.0
2005-04-20 11:40:00,44.31,44.37,44.28,44.35,104300.0,26.8841,26.9205,26.8659,26.9084,104300.0
2005-04-20 11:50:00,44.36,44.45,44.32,44.38,136700.0,26.9144,26.969,26.8902,26.9266,136700.0
2005-04-20 12:00:00,44.37,44.39,44.29,44.35,85100.0,26.9205,26.9326,26.872,26.9084,85100.0
2005-04-20 12:10:00,44.35,44.4,44.33,44.35,136200.0,26.9084,26.9387,26.8962,26.9084,136200.0
2005-04-20 12:20:00,44.35,44.37,44.28,44.33,196900.0,26.9084,26.9205,26.8659,26.8962,196900.0
2005-04-20 12:30:00,44.33,44.36,44.25,44.26,153500.0,26.8962,26.9144,26.8477,26.8538,153500.0
2005-04-20 12:40:00,44.27,44.29,44.25,44.25,86400.0,26.8598,26.872,26.8477,26.8477,86400.0
2005-04-20 12:50:00,44.25,44.26,44.11,44.16,227400.0,26.8477,26.8538,26.7628,26.7931,227400.0
2005-04-20 13:00:00,44.17,44.26,44.16,44.25,131700.0,26.7992,26.8538,26.7931,26.8477,131700.0
2005-04-20 13:10:00,44.25,44.27,44.2,44.26,113300.0,26.8477,26.8598,26.8174,26.8538,113300.0
2005-04-20 13:20:00,44.25,44.31,44.25,44.25,143100.0,26.8477,26.8841,26.8477,26.8477,143100.0
2005-04-20 13:30:00,44.24,44.28,44.18,44.27,168200.0,26.8416,26.8659,26.8052,26.8598,168200.0
2005-04-20 13:40:00,44.27,44.29,44.24,44.28,108100.0,26.8598,26.872,26.8416,26.8659,108100.0
2005-04-20 13:50:00,44.29,44.32,44.25,44.25,119400.0,26.872,26.8902,26.8477,26.8477,119400.0
2005-04-20 14:00:00,44.25,44.32,44.16,44.2,214100.0,26.8477,26.8902,26.7931,26.8174,214100.0
2005-04-20 14:10:00,44.2,44.24,44.16,44.21,110800.0,26.8174,26.8416,26.7931,26.8234,110800.0
2005-04-20 14:20:00,44.22,44.24,44.17,44.2,160300.0,26.8295,26.8416,26.7992,26.8174,160300.0
2005-04-20 14:30:00,44.2,44.25,44.14,44.24,322400.0,26.8174,26.8477,26.781,26.8416,322400.0
2005-04-20 14:40:00,44.24,44.25,44.15,44.2,131900.0,26.8416,26.8477,26.787,26.8174,131900.0
2005-04-20 14:50:00,44.2,44.27,44.18,44.25,126200.0,26.8174,26.8598,26.8052,26.8477,126200.0
2005-04-20 15:00:00,44.26,44.33,44.24,44.26,171400.0,26.8538,26.8962,26.8416,26.8538,171400.0
2005-04-20 15:10:00,44.25,44.27,44.11,44.15,308000.0,26.8477,26.8598,26.7628,26.787,308000.0
2005-04-20 15:20:00,44.15,44.26,44.1,44.24,244700.0,26.787,26.8538,26.7567,26.8416,244700.0
2005-04-20 15:30:00,44.24,44.34,44.23,44.29,245100.0,26.8416,26.9023,26.8356,26.872,245100.0
2005-04-20 15:40:00,44.28,44.32,44.19,44.27,332400.0,26.8659,26.8902,26.8113,26.8598,332400.0
2005-04-20 15:50:00,44.28,44.32,44.21,44.26,412100.0,26.8659,26.8902,26.8234,26.8538,412100.0
2005-04-21 09:30:00,44.4,44.6,44.4,44.42,484300.0,26.9387,27.0601,26.9387,26.9508,484300.0
2005-04-21 09:40:00,44.42,44.42,44.05,44.05,483100.0,26.9508,26.9508,26.7264,26.7264,483100.0
2005-04-21 09:50:00,44.05,44.26,44.02,44.15,465300.0,26.7264,26.8538,26.7082,26.787,465300.0
2005-04-21 10:00:00,44.15,44.16,43.89,43.9,816700.0,26.787,26.7931,26.6293,26.6353,816700.0
2005-04-21 10:10:00,43.9,43.9,43.66,43.66,572800.0,26.6353,26.6353,26.4897,26.4897,572800.0
2005-04-21 10:20:00,43.6,43.8,43.6,43.72,562000.0,26.4533,26.5747,26.4533,26.5261,562000.0
2005-04-21 10:30:00,43.71,43.81,43.67,43.71,395900.0,26.5201,26.5807,26.4958,26.5201,395900.0
2005-04-21 10:40:00,43.72,43.72,43.55,43.6,342800.0,26.5261,26.5261,26.423,26.4533,342800.0
2005-04-21 10:50:00,43.59,43.68,43.47,43.65,402400.0,26.4473,26.5019,26.3745,26.4837,402400.0
2005-04-21 11:00:00,43.65,43.74,43.61,43.71,382800.0,26.4837,26.5383,26.4594,26.5201,382800.0
2005-04-21 11:10:00,43.73,43.73,43.59,43.6,334300.0,26.5322,26.5322,26.4473,26.4533,334300.0
2005-04-21 11:20:00,43.59,43.72,43.58,43.69,369400.0,26.4473,26.5261,26.4412,26.5079,369400.0
2005-04-21 11:30:00,43.7,43.95,43.69,43.95,265400.0,26.514,26.6657,26.5079,26.6657,265400.0
2005-04-21 11:40:00,43.95,44.11,43.95,43.98,318600.0,26.6657,26.7628,26.6657,26.6839,318600.0
2005-04-21 11:50:00,43.98,44.12,43.86,43.87,449900.0,26.6839,26.7688,26.6111,26.6171,449900.0
2005-04-21 12:00:00,43.86,44.21,43.86,44.18,406400.0,26.6111,26.8234,26.6111,26.8052,406400.0
2005-04-21 12:10:00,44.18,44.26,44.15,44.25,417700.0,26.8052,26.8538,26.787,26.8477,417700.0
2005-04-21 12:20:00,44.25,44.29,44.17,44.19,257500.0,26.8477,26.872,26.7992,26.8113,257500.0
2005-04-21 12:30:00,44.18,44.19,44.14,44.18,145500.0,26.8052,26.8113,26.781,26.8052,145500.0
2005-04-21 12:40:00,44.18,44.24,44.17,44.24,206400.0,26.8052,26.8416,26.7992,26.8416,206400.0
2005-04-21 12:50:00,44.24,44.26,44.13,44.13,171000.0,26.8416,26.8538,26.7749,26.7749,171000.0
2005-04-21 13:00:00,44.13,44.13,43.99,44.04,251000.0,26.7749,26.7749,26.69,26.7203,251000.0
2005-04-21 13:10:00,44.02,44.18,44.02,44.16,181100.0,26.7082,26.8052,26.7082,26.7931,181100.0
2005-04-21 13:20:00,44.17,44.19,44.11,44.15,93100.0,26.7992,26.8113,26.7628,26.787,93100.0
2005-04-21 13:30:00,44.15,44.24,44.14,44.24,182500.0,26.787,26.8416,26.781,26.8416,182500.0
2005-04-21 13:40:00,44.23,44.27,44.23,44.24,214400.0,26.8356,26.8598,26.8356,26.8416,214400.0
2005-04-21 13:50:00,44.24,44.25,44.17,44.21,166200.0,26.8416,26.8477,26.7992,26.8234,166200.0
2005-04-21 14:00:00,44.2,44.24,44.16,44.23,165300.0,26.8174,26.8416,26.7931,26.8356,165300.0
2005-04-21 14:10:00,44.23,44.25,44.18,44.25,222700.0,26.8356,26.8477,26.8052,26.8477,222700.0
2005-04-21 14:20:00,44.24,44.31,44.23,44.3,368000.0,26.8416,26.8841,26.8356,26.878,368000.0
2005-04-21 14:30:00,44.3,44.3,44.18,44.2,126900.0,26.878,26.878,26.8052,26.8174,126900.0
2005-04-21 14:40:00,44.19,44.21,44.15,44.17,129500.0,26.8113,26.8234,26.787,26.7992,129500.0
2005-04-21 14:50:00,44.19,44.25,44.15,44.21,165400.0,26.8113,26.8477,26.787,26.8234,165400.0
2005-04-21 15:00:00,44.21,44.31,44.21,44.3,170600.0,26.8234,26.8841,26.8234,26.878,170600.0
2005-04-21 15:10:00,44.3,44.33,44.18,44.25,213800.0,26.878,26.8962,26.8052,26.8477,213800.0
2005-04-21 15:20:00,44.25,44.34,44.19,44.33,185500.0,26.8477,26.9023,26.8113,26.8962,185500.0
2005-04-21 15:30:00,44.33,44.4,44.33,44.35,274200.0,26.8962,26.9387,26.8962,26.9084,274200.0
2005-04-21 15:40:00,44.36,44.4,44.3,44.32,364500.0,26.9144,26.9387,26.878,26.8902,364500.0
2005-04-21 15:50:00,44.34,44.4,44.26,44.39,528200.0,26.9023,26.9387,26.8538,26.9326,528200.0
2005-04-22 09:30:00,44.27,44.35,44.22,44.3,383600.0,26.8598,26.9084,26.8295,26.878,383600.0
2005-04-22 09:40:00,44.3,44.38,44.27,44.34,207500.0,26.878,26.9266,26.8598,26.9023,207500.0
2005-04-22 09:50:00,44.35,44.47,44.3,44.39,176300.0,26.9084,26.9812,26.878,26.9326,176300.0
2005-04-22 10:00:00,44.39,44.48,44.39,44.41,243500.0,26.9326,26.9872,26.9326,26.9448,243500.0
2005-04-22 10:10:00,44.43,44.57,44.39,44.54,214200.0,26.9569,27.0419,26.9326,27.0237,214200.0
2005-04-22 10:20:00,44.54,44.55,44.4,44.52,178000.0,27.0237,27.0297,26.9387,27.0115,178000.0
2005-04-22 10:30:00,44.51,44.54,44.48,44.51,166500.0,27.0054,27.0237,26.9872,27.0054,166500.0
2005-04-22 10:40:00,44.5,44.52,44.41,44.41,177900.0,26.9994,27.0115,26.9448,26.9448,177900.0
2005-04-22 10:50:00,44.42,44.5,44.38,44.5,282800.0,26.9508,26.9994,26.9266,26.9994,282800.0
2005-04-22 11:00:00,44.5,44.55,44.47,44.54,139300.0,26.9994,27.0297,26.9812,27.0237,139300.0
2005-04-22 11:10:00,44.53,44.64,44.52,44.62,148800.0,27.0176,27.0843,27.0115,27.0722,148800.0
2005-04-22 11:20:00,44.62,44.65,44.53,44.53,125800.0,27.0722,27.0904,27.0176,27.0176,125800.0
2005-04-22 11:30:00,44.53,44.53,44.43,44.44,126300.0,27.0176,27.0176,26.9569,26.963,126300.0
2005-04-22 11:40:00,44.44,44.46,44.4,44.46,81600.0,26.963,26.9751,26.9387,26.9751,81600.0
2005-04-22 11:50:00,44.45,44.46,44.41,44.41,80700.0,26.969,26.9751,26.9448,26.9448,80700.0
2005-04-22 12:00:00,44.41,44.44,44.3,44.33,116100.0,26.9448,26.963,26.878,26.8962,116100.0
2005-04-22 12:10:00,44.33,44.51,44.33,44.51,98300.0,26.8962,27.0054,26.8962,27.0054,98300.0
2005-04-22 12:20:00,44.51,44.57,44.49,44.56,197900.0,27.0054,27.0419,26.9933,27.0358,197900.0
2005-04-22 12:30:00,44.56,44.6,44.51,44.57,100800.0,27.0358,27.0601,27.0054,27.0419,100800.0
2005-04-22 12:40:00,44.57,44.7,44.54,44.63,126900.0,27.0419,27.1207,27.0237,27.0783,126900.0
2005-04-22 12:50:00,44.63,44.69,44.62,44.65,118800.0,27.0783,27.1147,27.0722,27.0904,118800.0
2005-04-22 13:00:00,44.65,44.7,44.6,44.61,214000.0,27.0904,27.1207,27.0601,27.0661,214000.0
2005-04-22 13:10:00,44.62,44.65,44.52,44.6,86200.0,27.0722,27.0904,27.0115,27.0601,86200.0
2005-04-22 13:20:00,44.61,44.66,44.59,44.62,65900.0,27.0661,27.0965,27.054,27.0722,65900.0
2005-04-22 13:30:00,44.63,44.65,44.59,44.61,55100.0,27.0783,27.0904,27.054,27.0661,55100.0
2005-04-22 13:40:00,44.6,44.62,44.55,44.57,149600.0,27.0601,27.0722,27.0297,27.0419,149600.0
2005-04-22 13:50:00,44.57,44.64,44.55,44.55,145500.0,27.0419,27.0843,27.0297,27.0297,145500.0
2005-04-22 14:00:00,44.57,44.6,44.54,44.58,76500.0,27.0419,27.0601,27.0237,27.0479,76500.0
2005-04-22 14:10:00,44.58,44.6,44.51,44.54,220200.0,27.0479,27.0601,27.0054,27.0237,220200.0
2005-04-22 14:20:00,44.54,44.54,44.47,44.54,279600.0,27.0237,27.0237,26.9812,27.0237,279600.0
2005-04-22 14:30:00,44.54,44.55,44.34,44.4,211600.0,27.0237,27.0297,26.9023,26.9387,211600.0
2005-04-22 14:40:00,44.41,44.41,44.22,44.22,247300.0,26.9448,26.9448,26.8295,26.8295,247300.0
2005-04-22 14:50:00,44.22,44.39,44.12,44.39,358200.0,26.8295,26.9326,26.7688,26.9326,358200.0
2005-04-22 15:00:00,44.39,44.4,44.12,44.28,226500.0,26.9326,26.9387,26.7688,26.8659,226500.0
2005-04-22 15:10:00,44.28,44.29,44.11,44.16,334700.0,26.8659,26.872,26.7628,26.7931,334700.0
2005-04-22 15:20:00,44.16,44.23,43.95,43.97,363000.0,26.7931,26.8356,26.6657,26.6778,363000.0
2005-04-22 15:30:00,43.96,44.25,43.85,44.19,490200.0,26.6717,26.8477,26.605,26.8113,490200.0
2005-04-22 15:40:00,44.22,44.35,44.1,44.14,453600.0,26.8295,26.9084,26.7567,26.781,453600.0
2005-04-22 15:50:00,44.16,44.41,44.16,44.4,454400.0,26.7931,26.9448,26.7931,26.9387,454400.0
2005-04-25 09:30:00,44.57,44.57,44.53,44.53,19200.0,27.0419,27.0419,27.0176,27.0176,19200.0
2005-04-25 09:40:00,44.54,44.57,44.45,44.5,159900.0,27.0237,27.0419,26.969,26.9994,159900.0
2005-04-25 09:50:00,44.5,44.58,44.46,44.57,274300.0,26.9994,27.0479,26.9751,27.0419,274300.0
2005-04-25 10:00:00,44.56,44.59,44.25,44.54,450100.0,27.0358,27.054,26.8477,27.0237,450100.0
2005-04-25 10:10:00,44.54,44.82,44.54,44.78,311900.0,27.0237,27.1935,27.0237,27.1693,311900.0
2005-04-25 10:20:00,44.78,44.78,44.65,44.66,235100.0,27.1693,27.1693,27.0904,27.0965,235100.0
2005-04-25 10:30:00,44.66,44.74,44.59,44.68,178500.0,27.0965,27.145,27.054,27.1086,178500.0
2005-04-25 10:40:00,44.67,44.7,44.56,44.58,177200.0,27.1025,27.1207,27.0358,27.0479,177200.0
2005-04-25 10:50:00,44.57,44.65,44.35,44.63,354600.0,27.0419,27.0904,26.9084,27.0783,354600.0
2005-04-25 11:00:00,44.64,44.7,44.63,44.64,217100.0,27.0843,27.1207,27.0783,27.0843,217100.0
2005-04-25 11:10:00,44.65,44.69,44.61,44.65,142700.0,27.0904,27.1147,27.0661,27.0904,142700.0
2005-04-25 11:20:00,44.65,44.72,44.63,44.65,149300.0,27.0904,27.1329,27.0783,27.0904,149300.0
2005-04-25 11:30:00,44.66,44.72,44.64,44.69,228600.0,27.0965,27.1329,27.0843,27.1147,228600.0
2005-04-25 11:40:00,44.69,44.8,44.68,44.77,195500.0,27.1147,27.1814,27.1086,27.1632,195500.0
2005-04-25 11:50:00,44.76,44.79,44.74,44.76,98200.0,27.1571,27.1753,27.145,27.1571,98200.0
2005-04-25 12:00:00,44.75,44.78,44.69,44.73,85800.0,27.1511,27.1693,27.1147,27.1389,85800.0
2005-04-25 12:10:00,44.74,44.75,44.7,44.74,93900.0,27.145,27.1511,27.1207,27.145,93900.0
2005-04-25 12:20:00,44.75,44.75,44.71,44.73,88000.0,27.1511,27.1511,27.1268,27.1389,88000.0
2005-04-25 12:30:00,44.73,44.76,44.7,44.72,131800.0,27.1389,27.1571,27.1207,27.1329,131800.0
2005-04-25 12:40:00,44.72,44.75,44.63,44.66,152900.0,27.1329,27.1511,27.0783,27.0965,152900.0
2005-04-25 12:50:00,44.66,44.7,44.63,44.66,82800.0,27.0965,27.1207,27.0783,27.0965,82800.0
2005-04-25 13:00:00,44.66,44.68,44.61,44.68,102000.0,27.0965,27.1086,27.0661,27.1086,102000.0
2005-04-25 13:10:00,44.67,44.7,44.64,44.66,101600.0,27.1025,27.1207,27.0843,27.0965,101600.0
2005-04-25 13:20:00,44.67,44.7,44.66,44.68,68700.0,27.1025,27.1207,27.0965,27.1086,68700.0
2005-04-25 13:30:00,44.68,44.75,44.68,44.75,217000.0,27.1086,27.1511,27.1086,27.1511,217000.0
2005-04-25 13:40:00,44.75,44.75,44.67,44.68,160800.0,27.1511,27.1511,27.1025,27.1086,160800.0
2005-04-25 13:50:00,44.68,44.74,44.67,44.69,91800.0,27.1086,27.145,27.1025,27.1147,91800.0
2005-04-25 14:00:00,44.7,44.78,44.7,44.76,237100.0,27.1207,27.1693,27.1207,27.1571,237100.0
2005-04-25 14:10:00,44.75,44.81,44.75,44.78,180500.0,27.1511,27.1875,27.1511,27.1693,180500.0
2005-04-25 14:20:00,44.77,44.85,44.77,44.84,129700.0,27.1632,27.2117,27.1632,27.2057,129700.0
2005-04-25 14:30:00,44.83,44.89,44.83,44.89,110800.0,27.1996,27.236,27.1996,27.236,110800.0
2005-04-25 14:40:00,44.88,44.91,44.75,44.79,220400.0,27.2299,27.2481,27.1511,27.1753,220400.0
2005-04-25 14:50:00,44.79,44.81,44.74,44.78,102200.0,27.1753,27.1875,27.145,27.1693,102200.0
2005-04-25 15:00:00,44.77,44.8,44.68,44.77,199900.0,27.1632,27.1814,27.1086,27.1632,199900.0
2005-04-25 15:10:00,44.76,44.77,44.69,44.76,185900.0,27.1571,27.1632,27.1147,27.1571,185900.0
2005-04-25 15:20:00,44.74,44.81,44.74,44.78,205400.0,27.145,27.1875,27.145,27.1693,205400.0
2005-04-25 15:30:00,44.79,44.86,44.75,44.75,236900.0,27.1753,27.2178,27.1511,27.1511,236900.0
2005-04-25 15:40:00,44.76,44.8,44.74,44.76,364000.0,27.1571,27.1814,27.145,27.1571,364000.0
2005-04-25 15:50:00,44.76,44.83,44.74,44.82,445500.0,27.1571,27.1996,27.145,27.1935,445500.0
2005-04-26 09:30:00,44.65,44.86,44.63,44.81,340900.0,27.0904,27.2178,27.0783,27.1875,340900.0
2005-04-26 09:40:00,44.8,44.82,44.75,44.78,124700.0,27.1814,27.1935,27.1511,27.1693,124700.0
2005-04-26 09:50:00,44.77,44.79,44.67,44.7,128900.0,27.1632,27.1753,27.1025,27.1207,128900.0
2005-04-26 10:00:00,44.7,44.8,44.64,44.75,203200.0,27.1207,27.1814,27.0843,27.1511,203200.0
2005-04-26 10:10:00,44.75,44.89,44.7,44.87,146900.0,27.1511,27.236,27.1207,27.2239,146900.0
2005-04-26 10:20:00,44.87,44.9,44.77,44.82,222900.0,27.2239,27.2421,27.1632,27.1935,222900.0
2005-04-26 10:30:00,44.83,44.85,44.71,44.8,235800.0,27.1996,27.2117,27.1268,27.1814,235800.0
2005-04-26 10:40:00,44.81,44.83,44.77,44.81,176600.0,27.1875,27.1996,27.1632,27.1875,176600.0
2005-04-26 10:50:00,44.82,44.98,44.81,44.94,290700.0,27.1935,27.2906,27.1875,27.2663,290700.0
2005-04-26 11:00:00,44.94,45.0,44.91,44.99,132100.0,27.2663,27.3027,27.2481,27.2967,132100.0
2005-04-26 11:10:00,45.0,45.01,44.93,44.95,296500.0,27.3027,27.3088,27.2603,27.2724,296500.0
2005-04-26 11:20:00,44.95,44.98,44.87,44.92,105600.0,27.2724,27.2906,27.2239,27.2542,105600.0
2005-04-26 11:30:00,44.91,44.93,44.85,44.89,70700.0,27.2481,27.2603,27.2117,27.236,70700.0
2005-04-26 11:40:00,44.89,44.93,44.88,44.9,68800.0,27.236,27.2603,27.2299,27.2421,68800.0
2005-04-26 11:50:00,44.9,44.94,44.86,44.92,92200.0,27.2421,27.2663,27.2178,27.2542,92200.0
2005-04-26 12:00:00,44.93,44.95,44.88,44.9,123500.0,27.2603,27.2724,27.2299,27.2421,123500.0
2005-04-26 12:10:00,44.91,44.95,44.89,44.95,91000.0,27.2481,27.2724,27.236,27.2724,91000.0
2005-04-26 12:20:00,44.95,44.99,44.85,44.86,80500.0,27.2724,27.2967,27.2117,27.2178,80500.0
2005-04-26 12:30:00,44.86,44.88,44.83,44.84,88400.0,27.2178,27.2299,27.1996,27.2057,88400.0
2005-04-26 12:40:00,44.84,44.92,44.83,44.9,76700.0,27.2057,27.2542,27.1996,27.2421,76700.0
2005-04-26 12:50:00,44.91,44.97,44.89,44.93,81500.0,27.2481,27.2845,27.236,27.2603,81500.0
2005-04-26 13:00:00,44.95,44.95,44.86,44.87,69900.0,27.2724,27.2724,27.2178,27.2239,69900.0
2005-04-26 13:10:00,44.86,44.92,44.84,44.87,151500.0,27.2178,27.2542,27.2057,27.2239,151500.0
2005-04-26 13:20:00,44.88,44.89,44.8,44.8,186100.0,27.2299,27.236,27.1814,27.1814,186100.0
2005-04-26 13:30:00,44.82,44.92,44.82,44.89,200000.0,27.1935,27.2542,27.1935,27.236,200000.0
2005-04-26 13:40:00,44.89,44.99,44.89,44.96,102300.0,27.236,27.2967,27.236,27.2785,102300.0
2005-04-26 13:50:00,44.95,45.0,44.93,44.96,138200.0,27.2724,27.3027,27.2603,27.2785,138200.0
2005-04-26 14:00:00,44.97,44.97,44.86,44.88,147900.0,27.2845,27.2845,27.2178,27.2299,147900.0
2005-04-26 14:10:00,44.88,44.89,44.77,44.82,135600.0,27.2299,27.236,27.1632,27.1935,135600.0
2005-04-26 14:20:00,44.83,44.84,44.71,44.77,182800.0,27.1996,27.2057,27.1268,27.1632,182800.0
2005-04-26 14:30:00,44.77,44.87,44.74,44.85,182800.0,27.1632,27.2239,27.145,27.2117,182800.0
2005-04-26 14:40:00,44.85,44.86,44.75,44.79,123400.0,27.2117,27.2178,27.1511,27.1753,123400.0
2005-04-26 14:50:00,44.79,44.83,44.72,44.74,102400.0,27.1753,27.1996,27.1329,27.145,102400.0
2005-04-26 15:00:00,44.74,44.77,44.71,44.77,163400.0,27.145,27.1632,27.1268,27.1632,163400.0
2005-04-26 15:10:00,44.77,44.81,44.72,44.73,172000.0,27.1632,27.1875,27.1329,27.1389,172000.0
2005-04-26 15:20:00,44.74,44.83,44.72,44.82,250000.0,27.145,27.1996,27.1329,27.1935,250000.0
2005-04-26 15:30:00,44.81,44.81,44.7,44.7,190900.0,27.1875,27.1875,27.1207,27.1207,190900.0
2005-04-26 15:40:00,44.69,44.71,44.6,44.65,416400.0,27.1147,27.1268,27.0601,27.0904,416400.0
2005-04-26 15:50:00,44.62,44.65,44.56,44.56,509000.0,27.0722,27.0904,27.0358,27.0358,509000.0
2005-04-27 09:30:00,44.29,44.41,44.27,44.31,422200.0,26.872,26.9448,26.8598,26.8841,422200.0
2005-04-27 09:40:00,44.3,44.3,44.2,44.3,404800.0,26.878,26.878,26.8174,26.878,404800.0
2005-04-27 09:50:00,44.3,44.46,44.28,44.32,370000.0,26.878,26.9751,26.8659,26.8902,370000.0
2005-04-27 10:00:00,44.32,44.34,44.22,44.27,246200.0,26.8902,26.9023,26.8295,26.8598,246200.0
2005-04-27 10:10:00,44.27,44.27,44.21,44.25,214100.0,26.8598,26.8598,26.8234,26.8477,214100.0
2005-04-27 10:20:00,44.25,44.28,44.21,44.24,180700.0,26.8477,26.8659,26.8234,26.8416,180700.0
2005-04-27 10:30:00,44.24,44.46,44.23,44.37,379300.0,26.8416,26.9751,26.8356,26.9205,379300.0
2005-04-27 10:40:00,44.36,44.41,44.32,44.41,264200.0,26.9144,26.9448,26.8902,26.9448,264200.0
2005-04-27 10:50:00,44.4,44.47,44.25,44.46,203700.0,26.9387,26.9812,26.8477,26.9751,203700.0
2005-04-27 11:00:00,44.46,44.47,44.38,44.38,223900.0,26.9751,26.9812,26.9266,26.9266,223900.0
2005-04-27 11:10:00,44.39,44.47,44.38,44.44,259700.0,26.9326,26.9812,26.9266,26.963,259700.0
2005-04-27 11:20:00,44.44,44.6,44.42,44.54,380300.0,26.963,27.0601,26.9508,27.0237,380300.0
2005-04-27 11:30:00,44.55,44.62,44.53,44.56,265400.0,27.0297,27.0722,27.0176,27.0358,265400.0
2005-04-27 11:40:00,44.56,44.58,44.5,44.52,261700.0,27.0358,27.0479,26.9994,27.0115,261700.0
2005-04-27 11:50:00,44.53,44.64,44.52,44.62,272100.0,27.0176,27.0843,27.0115,27.0722,272100.0
2005-04-27 12:00:00,44.6,44.85,44.6,44.8,561900.0,27.0601,27.2117,27.0601,27.1814,561900.0
2005-04-27 12:10:00,44.8,44.82,44.75,44.75,209700.0,27.1814,27.1935,27.1511,27.1511,209700.0
2005-04-27 12:20:00,44.75,44.76,44.69,44.75,83300.0,27.1511,27.1571,27.1147,27.1511,83300.0
2005-04-27 12:30:00,44.74,44.74,44.65,44.69,90000.0,27.145,27.145,27.0904,27.1147,90000.0
2005-04-27 12:40:00,44.69,44.74,44.64,44.65,145600.0,27.1147,27.145,27.0843,27.0904,145600.0
2005-04-27 12:50:00,44.66,44.75,44.66,44.73,101200.0,27.0965,27.1511,27.0965,27.1389,101200.0
2005-04-27 13:00:00,44.73,44.78,44.69,44.78,193500.0,27.1389,27.1693,27.1147,27.1693,193500.0
2005-04-27 13:10:00,44.79,44.95,44.78,44.95,234700.0,27.1753,27.2724,27.1693,27.2724,234700.0
2005-04-27 13:20:00,44.94,44.95,44.84,44.84,227600.0,27.2663,27.2724,27.2057,27.2057,227600.0
2005-04-27 13:30:00,44.81,44.89,44.81,44.85,154400.0,27.1875,27.236,27.1875,27.2117,154400.0
2005-04-27 13:40:00,44.85,44.86,44.79,44.83,136100.0,27.2117,27.2178,27.1753,27.1996,136100.0
2005-04-27 13:50:00,44.83,44.85,44.79,44.82,120800.0,27.1996,27.2117,27.1753,27.1935,120800.0
2005-04-27 14:00:00,44.82,44.9,44.76,44.84,162700.0,27.1935,27.2421,27.1571,27.2057,162700.0
2005-04-27 14:10:00,44.85,44.86,44.8,44.85,144700.0,27.2117,27.2178,27.1814,27.2117,144700.0
2005-04-27 14:20:00,44.86,44.92,44.84,44.9,160200.0,27.2178,27.2542,27.2057,27.2421,160200.0
2005-04-27 14:30:00,44.9,44.92,44.85,44.92,148100.0,27.2421,27.2542,27.2117,27.2542,148100.0
2005-04-27 14:40:00,44.92,44.93,44.87,44.9,237900.0,27.2542,27.2603,27.2239,27.2421,237900.0
2005-04-27 14:50:00,44.91,44.99,44.89,44.98,252700.0,27.2481,27.2967,27.236,27.2906,252700.0
2005-04-27 15:00:00,44.96,44.99,44.92,44.92,201000.0,27.2785,27.2967,27.2542,27.2542,201000.0
2005-04-27 15:10:00,44.93,44.96,44.85,44.94,177900.0,27.2603,27.2785,27.2117,27.2663,177900.0
2005-04-27 15:20:00,44.94,44.95,44.85,44.87,188900.0,27.2663,27.2724,27.2117,27.2239,188900.0
2005-04-27 15:30:00,44.87,44.88,44.81,44.83,168300.0,27.2239,27.2299,27.1875,27.1996,168300.0
2005-04-27 15:40:00,44.82,44.94,44.82,44.9,299800.0,27.1935,27.2663,27.1935,27.2421,299800.0
2005-04-27 15:50:00,44.89,44.94,44.84,44.88,277400.0,27.236,27.2663,27.2057,27.2299,277400.0
2005-04-28 09:30:00,44.66,44.8,44.65,44.77,280500.0,27.0965,27.1814,27.0904,27.1632,280500.0
2005-04-28 09:40:00,44.78,44.78,44.61,44.61,174800.0,27.1693,27.1693,27.0661,27.0661,174800.0
2005-04-28 09:50:00,44.62,44.68,44.53,44.63,285600.0,27.0722,27.1086,27.0176,27.0783,285600.0
2005-04-28 10:00:00,44.63,44.84,44.63,44.79,266200.0,27.0783,27.2057,27.0783,27.1753,266200.0
2005-04-28 10:10:00,44.79,44.97,44.79,44.88,729500.0,27.1753,27.2845,27.1753,27.2299,729500.0
2005-04-28 10:20:00,44.89,44.98,44.87,44.96,266900.0,27.236,27.2906,27.2239,27.2785,266900.0
2005-04-28 10:30:00,44.96,45.01,44.93,44.94,453000.0,27.2785,27.3088,27.2603,27.2663,453000.0
2005-04-28 10:40:00,44.94,44.96,44.88,44.92,220300.0,27.2663,27.2785,27.2299,27.2542,220300.0
2005-04-28 10:50:00,44.92,44.95,44.84,44.87,132800.0,27.2542,27.2724,27.2057,27.2239,132800.0
2005-04-28 11:00:00,44.87,44.93,44.82,44.89,129500.0,27.2239,27.2603,27.1935,27.236,129500.0
2005-04-28 11:10:00,44.89,44.92,44.85,44.92,171100.0,27.236,27.2542,27.2117,27.2542,171100.0
2005-04-28 11:20:00,44.92,44.92,44.81,44.83,152000.0,27.2542,27.2542,27.1875,27.1996,152000.0
2005-04-28 11:30:00,44.83,44.83,44.68,44.74,150800.0,27.1996,27.1996,27.1086,27.145,150800.0
2005-04-28 11:40:00,44.75,44.79,44.68,44.77,163000.0,27.1511,27.1753,27.1086,27.1632,163000.0
2005-04-28 11:50:00,44.77,44.84,44.75,44.79,158700.0,27.1632,27.2057,27.1511,27.1753,158700.0
2005-04-28 12:00:00,44.79,44.84,44.77,44.79,265000.0,27.1753,27.2057,27.1632,27.1753,265000.0
2005-04-28 12:10:00,44.79,44.79,44.71,44.76,112800.0,27.1753,27.1753,27.1268,27.1571,112800.0
2005-04-28 12:20:00,44.76,44.78,44.71,44.76,72700.0,27.1571,27.1693,27.1268,27.1571,72700.0
2005-04-28 12:30:00,44.76,44.88,44.76,44.88,123000.0,27.1571,27.2299,27.1571,27.2299,123000.0
2005-04-28 12:40:00,44.87,44.95,44.87,44.88,103700.0,27.2239,27.2724,27.2239,27.2299,103700.0
2005-04-28 12:50:00,44.88,44.89,44.85,44.87,80300.0,27.2299,27.236,27.2117,27.2239,80300.0
2005-04-28 13:00:00,44.87,44.87,44.84,44.86,92800.0,27.2239,27.2239,27.2057,27.2178,92800.0
2005-04-28 13:10:00,44.87,44.89,44.83,44.84,94000.0,27.2239,27.236,27.1996,27.2057,94000.0
2005-04-28 13:20:00,44.83,44.89,44.83,44.87,107100.0,27.1996,27.236,27.1996,27.2239,107100.0
2005-04-28 13:30:00,44.87,44.88,44.84,44.86,194700.0,27.2239,27.2299,27.2057,27.2178,194700.0
2005-04-28 13:40:00,44.86,44.93,44.85,44.9,114500.0,27.2178,27.2603,27.2117,27.2421,114500.0
2005-04-28 13:50:00,44.9,44.99,44.89,44.96,186700.0,27.2421,27.2967,27.236,27.2785,186700.0
2005-04-28 14:00:00,44.97,45.02,44.86,44.89,264900.0,27.2845,27.3149,27.2178,27.236,264900.0
2005-04-28 14:10:00,44.9,44.95,44.86,44.86,122200.0,27.2421,27.2724,27.2178,27.2178,122200.0
2005-04-28 14:20:00,44.86,44.86,44.77,44.8,296600.0,27.2178,27.2178,27.1632,27.1814,296600.0
2005-04-28 14:30:00,44.8,44.8,44.66,44.72,258300.0,27.1814,27.1814,27.0965,27.1329,258300.0
2005-04-28 14:40:00,44.72,44.8,44.68,44.69,167800.0,27.1329,27.1814,27.1086,27.1147,167800.0
2005-04-28 14:50:00,44.7,44.87,44.65,44.85,209200.0,27.1207,27.2239,27.0904,27.2117,209200.0
2005-04-28 15:00:00,44.83,44.85,44.78,44.84,87100.0,27.1996,27.2117,27.1693,27.2057,87100.0
2005-04-28 15:10:00,44.84,44.88,44.8,44.8,183400.0,27.2057,27.2299,27.1814,27.1814,183400.0
2005-04-28 15:20:00,44.8,44.9,44.76,44.83,222400.0,27.1814,27.2421,27.1571,27.1996,222400.0
2005-04-28 15:30:00,44.83,44.85,44.73,44.79,204600.0,27.1996,27.2117,27.1389,27.1753,204600.0
2005-04-28 15:40:00,44.81,44.89,44.75,44.76,210700.0,27.1875,27.236,27.1511,27.1571,210700.0
2005-04-28 15:50:00,44.75,44.84,44.65,44.67,436600.0,27.1511,27.2057,27.0904,27.1025,436600.0
2005-04-29 09:30:00,44.86,44.86,44.67,44.67,385100.0,27.2178,27.2178,27.1025,27.1025,385100.0
2005-04-29 09:40:00,44.67,44.67,44.45,44.53,308700.0,27.1025,27.1025,26.969,27.0176,308700.0
2005-04-29 09:50:00,44.53,44.65,44.49,44.64,279900.0,27.0176,27.0904,26.9933,27.0843,279900.0
2005-04-29 10:00:00,44.64,44.73,44.48,44.57,307700.0,27.0843,27.1389,26.9872,27.0419,307700.0
2005-04-29 10:10:00,44.57,44.64,44.49,44.61,442600.0,27.0419,27.0843,26.9933,27.0661,442600.0
2005-04-29 10:20:00,44.6,44.64,44.47,44.56,181000.0,27.0601,27.0843,26.9812,27.0358,181000.0
2005-04-29 10:30:00,44.56,44.63,44.47,44.48,145100.0,27.0358,27.0783,26.9812,26.9872,145100.0
2005-04-29 10:40:00,44.48,44.52,44.36,44.38,225800.0,26.9872,27.0115,26.9144,26.9266,225800.0
2005-04-29 10:50:00,44.36,44.56,44.36,44.54,217800.0,26.9144,27.0358,26.9144,27.0237,217800.0
2005-04-29 11:00:00,44.55,44.7,44.53,44.69,308700.0,27.0297,27.1207,27.0176,27.1147,308700.0
2005-04-29 11:10:00,44.68,44.69,44.58,44.63,257200.0,27.1086,27.1147,27.0479,27.0783,257200.0
2005-04-29 11:20:00,44.64,44.64,44.53,44.6,197800.0,27.0843,27.0843,27.0176,27.0601,197800.0
2005-04-29 11:30:00,44.6,44.6,44.45,44.48,174900.0,27.0601,27.0601,26.969,26.9872,174900.0
2005-04-29 11:40:00,44.49,44.54,44.41,44.5,181200.0,26.9933,27.0237,26.9448,26.9994,181200.0
2005-04-29 11:50:00,44.5,44.57,44.48,44.5,188700.0,26.9994,27.0419,26.9872,26.9994,188700.0
2005-04-29 12:00:00,44.54,44.57,44.47,44.47,133100.0,27.0237,27.0419,26.9812,26.9812,133100.0
2005-04-29 12:10:00,44.48,44.53,44.42,44.43,113000.0,26.9872,27.0176,26.9508,26.9569,113000.0
2005-04-29 12:20:00,44.44,44.49,44.44,44.45,85500.0,26.963,26.9933,26.963,26.969,85500.0
2005-04-29 12:30:00,44.44,44.53,44.43,44.52,115700.0,26.963,27.0176,26.9569,27.0115,115700.0
2005-04-29 12:40:00,44.52,44.6,44.52,44.55,146100.0,27.0115,27.0601,27.0115,27.0297,146100.0
2005-04-29 12:50:00,44.56,44.65,44.55,44.62,337500.0,27.0358,27.0904,27.0297,27.0722,337500.0
2005-04-29 13:00:00,44.6,44.73,44.59,44.69,130100.0,27.0601,27.1389,27.054,27.1147,130100.0
2005-04-29 13:10:00,44.67,44.69,44.59,44.63,333800.0,27.1025,27.1147,27.054,27.0783,333800.0
2005-04-29 13:20:00,44.63,44.7,44.54,44.6,158400.0,27.0783,27.1207,27.0237,27.0601,158400.0
2005-04-29 13:30:00,44.62,44.62,44.45,44.45,136100.0,27.0722,27.0722,26.969,26.969,136100.0
2005-04-29 13:40:00,44.45,44.58,44.45,44.57,132700.0,26.969,27.0479,26.969,27.0419,132700.0
2005-04-29 13:50:00,44.55,44.63,44.54,44.6,136200.0,27.0297,27.0783,27.0237,27.0601,136200.0
2005-04-29 14:00:00,44.6,44.74,44.6,44.66,230700.0,27.0601,27.145,27.0601,27.0965,230700.0
2005-04-29 14:10:00,44.67,44.75,44.63,44.69,118300.0,27.1025,27.1511,27.0783,27.1147,118300.0
2005-04-29 14:20:00,44.69,44.84,44.69,44.8,185900.0,27.1147,27.2057,27.1147,27.1814,185900.0
2005-04-29 14:30:00,44.81,44.95,44.8,44.89,482400.0,27.1875,27.2724,27.1814,27.236,482400.0
2005-04-29 14:40:00,44.88,44.95,44.8,44.94,365900.0,27.2299,27.2724,27.1814,27.2663,365900.0
2005-04-29 14:50:00,44.95,44.97,44.91,44.92,217500.0,27.2724,27.2845,27.2481,27.2542,217500.0
2005-04-29 15:00:00,44.91,44.92,44.71,44.78,489500.0,27.2481,27.2542,27.1268,27.1693,489500.0
2005-04-29 15:10:00,44.79,44.85,44.78,44.85,331300.0,27.1753,27.2117,27.1693,27.2117,331300.0
2005-04-29 15:20:00,44.85,44.98,44.84,44.94,265000.0,27.2117,27.2906,27.2057,27.2663,265000.0
2005-04-29 15:30:00,44.95,44.98,44.92,44.93,284600.0,27.2724,27.2906,27.2542,27.2603,284600.0
2005-04-29 15:40:00,44.94,45.06,44.94,45.04,474300.0,27.2663,27.3391,27.2663,27.327,474300.0
2005-04-29 15:50:00,45.03,45.05,44.93,45.03,646600.0,27.3209,27.3331,27.2603,27.3209,646600.0
2005-05-02 09:30:00,44.83,44.94,44.83,44.93,392800.0,27.1996,27.2663,27.1996,27.2603,392800.0
2005-05-02 09:40:00,44.94,45.15,44.92,45.14,259600.0,27.2663,27.3938,27.2542,27.3877,259600.0
2005-05-02 09:50:00,45.14,45.3,45.13,45.29,245700.0,27.3877,27.4848,27.3816,27.4787,245700.0
2005-05-02 10:00:00,45.29,45.35,45.27,45.35,287200.0,27.4787,27.5151,27.4666,27.5151,287200.0
2005-05-02 10:10:00,45.35,45.38,45.31,45.34,262800.0,27.5151,27.5333,27.4908,27.509,262800.0
2005-05-02 10:20:00,45.35,45.39,45.31,45.35,182400.0,27.5151,27.5394,27.4908,27.5151,182400.0
2005-05-02 10:30:00,45.35,45.36,45.22,45.23,208900.0,27.5151,27.5212,27.4362,27.4423,208900.0
2005-05-02 10:40:00,45.22,45.36,45.18,45.35,348700.0,27.4362,27.5212,27.412,27.5151,348700.0
2005-05-02 10:50:00,45.34,45.36,45.3,45.3,245000.0,27.509,27.5212,27.4848,27.4848,245000.0
2005-05-02 11:00:00,45.31,45.31,45.2,45.2,117000.0,27.4908,27.4908,27.4241,27.4241,117000.0
2005-05-02 11:10:00,45.21,45.26,45.19,45.24,210300.0,27.4302,27.4605,27.418,27.4484,210300.0
2005-05-02 11:20:00,45.27,45.29,45.2,45.23,123000.0,27.4666,27.4787,27.4241,27.4423,123000.0
2005-05-02 11:30:00,45.22,45.24,45.19,45.2,126600.0,27.4362,27.4484,27.418,27.4241,126600.0
2005-05-02 11:40:00,45.21,45.21,45.14,45.16,177600.0,27.4302,27.4302,27.3877,27.3998,177600.0
2005-05-02 11:50:00,45.15,45.18,45.12,45.17,133400.0,27.3938,27.412,27.3756,27.4059,133400.0
2005-05-02 12:00:00,45.17,45.17,45.11,45.12,90400.0,27.4059,27.4059,27.3695,27.3756,90400.0
2005-05-02 12:10:00,45.12,45.14,45.09,45.14,104100.0,27.3756,27.3877,27.3574,27.3877,104100.0
2005-05-02 12:20:00,45.14,45.21,45.13,45.18,115300.0,27.3877,27.4302,27.3816,27.412,115300.0
2005-05-02 12:30:00,45.18,45.18,45.15,45.18,60700.0,27.412,27.412,27.3938,27.412,60700.0
2005-05-02 12:40:00,45.17,45.2,45.15,45.15,64000.0,27.4059,27.4241,27.3938,27.3938,64000.0
2005-05-02 12:50:00,45.15,45.23,45.14,45.15,139400.0,27.3938,27.4423,27.3877,27.3938,139400.0
2005-05-02 13:00:00,45.15,45.16,45.13,45.13,135400.0,27.3938,27.3998,27.3816,27.3816,135400.0
2005-05-02 13:10:00,45.14,45.14,45.06,45.09,141500.0,27.3877,27.3877,27.3391,27.3574,141500.0
2005-05-02 13:20:00,45.1,45.1,45.05,45.05,129800.0,27.3634,27.3634,27.3331,27.3331,129800.0
2005-05-02 13:30:00,45.05,45.07,45.0,45.07,153500.0,27.3331,27.3452,27.3027,27.3452,153500.0
2005-05-02 13:40:00,45.06,45.06,45.0,45.0,137900.0,27.3391,27.3391,27.3027,27.3027,137900.0
2005-05-02 13:50:00,44.99,45.0,44.9,44.9,188700.0,27.2967,27.3027,27.2421,27.2421,188700.0
2005-05-02 14:00:00,44.9,44.93,44.81,44.9,308200.0,27.2421,27.2603,27.1875,27.2421,308200.0
2005-05-02 14:10:00,44.9,44.96,44.89,44.95,165400.0,27.2421,27.2785,27.236,27.2724,165400.0
2005-05-02 14:20:00,44.95,44.99,44.91,44.95,112400.0,27.2724,27.2967,27.2481,27.2724,112400.0
2005-05-02 14:30:00,44.96,45.0,44.86,44.98,130400.0,27.2785,27.3027,27.2178,27.2906,130400.0
2005-05-02 14:40:00,45.0,45.05,44.99,45.02,169300.0,27.3027,27.3331,27.2967,27.3149,169300.0
2005-05-02 14:50:00,45.02,45.02,44.94,44.98,91900.0,27.3149,27.3149,27.2663,27.2906,91900.0
2005-05-02 15:00:00,44.97,45.05,44.95,45.05,81000.0,27.2845,27.3331,27.2724,27.3331,81000.0
2005-05-02 15:10:00,45.06,45.09,45.02,45.09,194200.0,27.3391,27.3574,27.3149,27.3574,194200.0
2005-05-02 15:20:00,45.08,45.2,45.06,45.19,304800.0,27.3513,27.4241,27.3391,27.418,304800.0
2005-05-02 15:30:00,45.19,45.25,45.19,45.22,206900.0,27.418,27.4544,27.418,27.4362,206900.0
2005-05-02 15:40:00,45.23,45.35,45.2,45.35,344400.0,27.4423,27.5151,27.4241,27.5151,344400.0
2005-05-02 15:50:00,45.35,45.35,45.27,45.34,413200.0,27.5151,27.5151,27.4666,27.509,413200.0
2005-05-03 09:30:00,45.3,45.45,45.27,45.42,504600.0,27.4848,27.5758,27.4666,27.5576,504600.0
2005-05-03 09:40:00,45.41,45.49,45.36,45.46,278200.0,27.5515,27.6,27.5212,27.5818,278200.0
2005-05-03 09:50:00,45.47,45.5,45.43,45.46,372200.0,27.5879,27.6061,27.5636,27.5818,372200.0
2005-05-03 10:00:00,45.47,45.59,45.47,45.54,370600.0,27.5879,27.6607,27.5879,27.6304,370600.0
2005-05-03 10:10:00,45.55,45.58,45.41,45.42,178700.0,27.6364,27.6546,27.5515,27.5576,178700.0
2005-05-03 10:20:00,45.43,45.49,45.39,45.45,194700.0,27.5636,27.6,27.5394,27.5758,194700.0
2005-05-03 10:30:00,45.45,45.49,45.43,45.45,237000.0,27.5758,27.6,27.5636,27.5758,237000.0
2005-05-03 10:40:00,45.45,45.57,45.45,45.5,367700.0,27.5758,27.6486,27.5758,27.6061,367700.0
2005-05-03 10:50:00,45.51,45.51,45.39,45.5,102300.0,27.6122,27.6122,27.5394,27.6061,102300.0
2005-05-03 11:00:00,45.5,45.58,45.49,45.58,140400.0,27.6061,27.6546,27.6,27.6546,140400.0
2005-05-03 11:10:00,45.58,45.65,45.57,45.64,237800.0,27.6546,27.6971,27.6486,27.6911,237800.0
2005-05-03 11:20:00,45.62,45.7,45.62,45.65,282800.0,27.6789,27.7275,27.6789,27.6971,282800.0
2005-05-03 11:30:00,45.65,45.67,45.62,45.65,139800.0,27.6971,27.7093,27.6789,27.6971,139800.0
2005-05-03 11:40:00,45.66,45.66,45.55,45.56,136700.0,27.7032,27.7032,27.6364,27.6425,136700.0
2005-05-03 11:50:00,45.54,45.57,45.52,45.54,328200.0,27.6304,27.6486,27.6182,27.6304,328200.0
2005-05-03 12:00:00,45.54,45.55,45.49,45.5,79400.0,27.6304,27.6364,27.6,27.6061,79400.0
2005-05-03 12:10:00,45.5,45.57,45.49,45.54,107100.0,27.6061,27.6486,27.6,27.6304,107100.0
2005-05-03 12:20:00,45.56,45.58,45.53,45.54,81600.0,27.6425,27.6546,27.6243,27.6304,81600.0
2005-05-03 12:30:00,45.54,45.54,45.51,45.52,36000.0,27.6304,27.6304,27.6122,27.6182,36000.0
2005-05-03 12:40:00,45.51,45.55,45.51,45.54,118200.0,27.6122,27.6364,27.6122,27.6304,118200.0
2005-05-03 12:50:00,45.54,45.55,45.5,45.55,123900.0,27.6304,27.6364,27.6061,27.6364,123900.0
2005-05-03 13:00:00,45.55,45.6,45.54,45.59,118800.0,27.6364,27.6668,27.6304,27.6607,118800.0
2005-05-03 13:10:00,45.6,45.65,45.59,45.61,164200.0,27.6668,27.6971,27.6607,27.6728,164200.0
2005-05-03 13:20:00,45.62,45.64,45.61,45.62,100900.0,27.6789,27.6911,27.6728,27.6789,100900.0
2005-05-03 13:30:00,45.62,45.62,45.59,45.59,63100.0,27.6789,27.6789,27.6607,27.6607,63100.0
2005-05-03 13:40:00,45.6,45.61,45.57,45.58,70700.0,27.6668,27.6728,27.6486,27.6546,70700.0
2005-05-03 13:50:00,45.58,45.59,45.55,45.56,237900.0,27.6546,27.6607,27.6364,27.6425,237900.0
2005-05-03 14:00:00,45.55,45.56,45.51,45.52,127800.0,27.6364,27.6425,27.6122,27.6182,127800.0
2005-05-03 14:10:00,45.52,45.57,45.43,45.45,206100.0,27.6182,27.6486,27.5636,27.5758,206100.0
2005-05-03 14:20:00,45.46,45.53,45.37,45.41,365400.0,27.5818,27.6243,27.5272,27.5515,365400.0
2005-05-03 14:30:00,45.41,45.73,45.4,45.73,448800.0,27.5515,27.7457,27.5454,27.7457,448800.0
2005-05-03 14:40:00,45.72,45.73,45.61,45.64,231600.0,27.7396,27.7457,27.6728,27.6911,231600.0
2005-05-03 14:50:00,45.65,45.67,45.54,45.56,377100.0,27.6971,27.7093,27.6304,27.6425,377100.0
2005-05-03 15:00:00,45.56,45.57,45.11,45.21,321800.0,27.6425,27.6486,27.3695,27.4302,321800.0
2005-05-03 15:10:00,45.22,45.33,45.18,45.28,319500.0,27.4362,27.503,27.412,27.4726,319500.0
2005-05-03 15:20:00,45.28,45.32,45.24,45.32,210900.0,27.4726,27.4969,27.4484,27.4969,210900.0
2005-05-03 15:30:00,45.31,45.33,45.13,45.2,325900.0,27.4908,27.503,27.3816,27.4241,325900.0
2005-05-03 15:40:00,45.2,45.28,45.18,45.24,314300.0,27.4241,27.4726,27.412,27.4484,314300.0
2005-05-03 15:50:00,45.24,45.36,45.17,45.27,905400.0,27.4484,27.5212,27.4059,27.4666,905400.0
2005-05-04 09:30:00,45.6,45.6,45.24,45.47,619900.0,27.6668,27.6668,27.4484,27.5879,619900.0
2005-05-04 09:40:00,45.45,45.53,45.37,45.38,343900.0,27.5758,27.6243,27.5272,27.5333,343900.0
2005-05-04 09:50:00,45.38,45.38,45.19,45.28,334800.0,27.5333,27.5333,27.418,27.4726,334800.0
2005-05-04 10:00:00,45.3,45.48,45.28,45.46,364600.0,27.4848,27.594,27.4726,27.5818,364600.0
2005-05-04 10:10:00,45.47,45.53,45.46,45.48,272800.0,27.5879,27.6243,27.5818,27.594,272800.0
2005-05-04 10:20:00,45.48,45.56,45.48,45.56,192400.0,27.594,27.6425,27.594,27.6425,192400.0
2005-05-04 10:30:00,45.55,45.79,45.55,45.76,551100.0,27.6364,27.7821,27.6364,27.7639,551100.0
2005-05-04 10:40:00,45.76,45.79,45.7,45.74,288900.0,27.7639,27.7821,27.7275,27.7517,288900.0
2005-05-04 10:50:00,45.78,45.8,45.68,45.79,232600.0,27.776,27.7881,27.7153,27.7821,232600.0
2005-05-04 11:00:00,45.79,45.8,45.76,45.78,212000.0,27.7821,27.7881,27.7639,27.776,212000.0
2005-05-04 11:10:00,45.78,45.8,45.72,45.76,190700.0,27.776,27.7881,27.7396,27.7639,190700.0
2005-05-04 11:20:00,45.76,45.83,45.72,45.82,300600.0,27.7639,27.8063,27.7396,27.8003,300600.0
2005-05-04 11:30:00,45.83,45.84,45.77,45.77,163600.0,27.8063,27.8124,27.7699,27.7699,163600.0
2005-05-04 11:40:00,45.78,45.83,45.75,45.8,156000.0,27.776,27.8063,27.7578,27.7881,156000.0
2005-05-04 11:50:00,45.8,45.8,45.7,45.72,170900.0,27.7881,27.7881,27.7275,27.7396,170900.0
2005-05-04 12:00:00,45.72,45.72,45.58,45.69,196000.0,27.7396,27.7396,27.6546,27.7214,196000.0
2005-05-04 12:10:00,45.69,45.75,45.66,45.72,258600.0,27.7214,27.7578,27.7032,27.7396,258600.0
2005-05-04 12:20:00,45.72,45.74,45.63,45.69,71700.0,27.7396,27.7517,27.685,27.7214,71700.0
2005-05-04 12:30:00,45.68,45.76,45.68,45.73,108900.0,27.7153,27.7639,27.7153,27.7457,108900.0
2005-05-04 12:40:00,45.72,45.78,45.72,45.77,52300.0,27.7396,27.776,27.7396,27.7699,52300.0
2005-05-04 12:50:00,45.77,45.81,45.75,45.79,156000.0,27.7699,27.7942,27.7578,27.7821,156000.0
2005-05-04 13:00:00,45.8,45.8,45.75,45.76,372900.0,27.7881,27.7881,27.7578,27.7639,372900.0
2005-05-04 13:10:00,45.78,45.81,45.73,45.77,117600.0,27.776,27.7942,27.7457,27.7699,117600.0
2005-05-04 13:20:00,45.78,45.79,45.76,45.76,101900.0,27.776,27.7821,27.7639,27.7639,101900.0
2005-05-04 13:30:00,45.76,45.77,45.62,45.64,96400.0,27.7639,27.7699,27.6789,27.6911,96400.0
2005-05-04 13:40:00,45.64,45.77,45.61,45.77,167700.0,27.6911,27.7699,27.6728,27.7699,167700.0
2005-05-04 13:50:00,45.75,45.94,45.75,45.92,295600.0,27.7578,27.8731,27.7578,27.8609,295600.0
2005-05-04 14:00:00,45.94,45.98,45.88,45.91,295300.0,27.8731,27.8973,27.8367,27.8549,295300.0
2005-05-04 14:10:00,45.92,45.97,45.9,45.96,147700.0,27.8609,27.8913,27.8488,27.8852,147700.0
2005-05-04 14:20:00,45.96,45.97,45.89,45.89,108200.0,27.8852,27.8913,27.8427,27.8427,108200.0
2005-05-04 14:30:00,45.85,45.9,45.85,45.86,113100.0,27.8185,27.8488,27.8185,27.8245,113100.0
2005-05-04 14:40:00,45.86,45.91,45.85,45.86,188000.0,27.8245,27.8549,27.8185,27.8245,188000.0
2005-05-04 14:50:00,45.86,45.86,45.8,45.84,177900.0,27.8245,27.8245,27.7881,27.8124,177900.0
2005-05-04 15:00:00,45.85,45.87,45.8,45.82,193700.0,27.8185,27.8306,27.7881,27.8003,193700.0
2005-05-04 15:10:00,45.81,45.92,45.81,45.87,186200.0,27.7942,27.8609,27.7942,27.8306,186200.0
2005-05-04 15:20:00,45.85,45.9,45.85,45.88,149100.0,27.8185,27.8488,27.8185,27.8367,149100.0
2005-05-04 15:30:00,45.89,45.94,45.85,45.93,273800.0,27.8427,27.8731,27.8185,27.867,273800.0
2005-05-04 15:40:00,45.92,45.98,45.91,45.97,334500.0,27.8609,27.8973,27.8549,27.8913,334500.0
2005-05-04 15:50:00,45.97,45.98,45.87,45.93,608900.0,27.8913,27.8973,27.8306,27.867,608900.0
2005-05-05 09:30:00,45.82,45.9,45.81,45.89,337700.0,27.8003,27.8488,27.7942,27.8427,337700.0
2005-05-05 09:40:00,45.9,45.98,45.88,45.91,134500.0,27.8488,27.8973,27.8367,27.8549,134500.0
2005-05-05 09:50:00,45.92,45.97,45.9,45.94,174000.0,27.8609,27.8913,27.8488,27.8731,174000.0
2005-05-05 10:00:00,45.94,45.98,45.87,45.89,229200.0,27.8731,27.8973,27.8306,27.8427,229200.0
2005-05-05 10:10:00,45.89,45.92,45.85,45.85,147500.0,27.8427,27.8609,27.8185,27.8185,147500.0
2005-05-05 10:20:00,45.85,45.9,45.82,45.86,132700.0,27.8185,27.8488,27.8003,27.8245,132700.0
2005-05-05 10:30:00,45.86,45.98,45.85,45.95,163200.0,27.8245,27.8973,27.8185,27.8791,163200.0
2005-05-05 10:40:00,45.95,46.03,45.93,46.0,524700.0,27.8791,27.9277,27.867,27.9095,524700.0
2005-05-05 10:50:00,46.01,46.01,45.88,45.94,120400.0,27.9155,27.9155,27.8367,27.8731,120400.0
2005-05-05 11:00:00,45.93,46.09,45.92,46.09,188200.0,27.867,27.9641,27.8609,27.9641,188200.0
2005-05-05 11:10:00,46.09,46.15,46.06,46.07,224600.0,27.9641,28.0005,27.9459,27.9519,224600.0
2005-05-05 11:20:00,46.07,46.1,46.0,46.01,212400.0,27.9519,27.9701,27.9095,27.9155,212400.0
2005-05-05 11:30:00,46.0,46.02,45.99,46.0,152000.0,27.9095,27.9216,27.9034,27.9095,152000.0
2005-05-05 11:40:00,46.0,46.02,45.99,46.02,161100.0,27.9095,27.9216,27.9034,27.9216,161100.0
2005-05-05 11:50:00,46.01,46.1,46.0,46.08,111600.0,27.9155,27.9701,27.9095,27.958,111600.0
2005-05-05 12:00:00,46.07,46.08,46.0,46.05,77100.0,27.9519,27.958,27.9095,27.9398,77100.0
2005-05-05 12:10:00,46.04,46.08,45.97,46.05,76800.0,27.9337,27.958,27.8913,27.9398,76800.0
2005-05-05 12:20:00,46.04,46.1,46.0,46.05,139500.0,27.9337,27.9701,27.9095,27.9398,139500.0
2005-05-05 12:30:00,46.04,46.06,45.87,45.9,155700.0,27.9337,27.9459,27.8306,27.8488,155700.0
2005-05-05 12:40:00,45.89,45.95,45.69,45.71,255400.0,27.8427,27.8791,27.7214,27.7335,255400.0
2005-05-05 12:50:00,45.7,45.82,45.52,45.52,339600.0,27.7275,27.8003,27.6182,27.6182,339600.0
2005-05-05 13:00:00,45.52,45.6,45.39,45.58,423000.0,27.6182,27.6668,27.5394,27.6546,423000.0
2005-05-05 13:10:00,45.59,45.61,45.42,45.42,168400.0,27.6607,27.6728,27.5576,27.5576,168400.0
2005-05-05 13:20:00,45.41,45.67,45.4,45.67,380800.0,27.5515,27.7093,27.5454,27.7093,380800.0
2005-05-05 13:30:00,45.66,45.88,45.64,45.78,213200.0,27.7032,27.8367,27.6911,27.776,213200.0
2005-05-05 13:40:00,45.81,45.83,45.66,45.8,147100.0,27.7942,27.8063,27.7032,27.7881,147100.0
2005-05-05 13:50:00,45.78,45.79,45.65,45.69,101900.0,27.776,27.7821,27.6971,27.7214,101900.0
2005-05-05 14:00:00,45.7,45.77,45.66,45.72,83600.0,27.7275,27.7699,27.7032,27.7396,83600.0
2005-05-05 14:10:00,45.72,45.74,45.65,45.69,94000.0,27.7396,27.7517,27.6971,27.7214,94000.0
2005-05-05 14:20:00,45.69,45.75,45.59,45.6,149900.0,27.7214,27.7578,27.6607,27.6668,149900.0
2005-05-05 14:30:00,45.61,45.67,45.57,45.66,181300.0,27.6728,27.7093,27.6486,27.7032,181300.0
2005-05-05 14:40:00,45.67,45.83,45.62,45.67,334000.0,27.7093,27.8063,27.6789,27.7093,334000.0
2005-05-05 14:50:00,45.67,45.68,45.55,45.58,183900.0,27.7093,27.7153,27.6364,27.6546,183900.0
2005-05-05 15:00:00,45.58,45.69,45.55,45.69,150600.0,27.6546,27.7214,27.6364,27.7214,150600.0
2005-05-05 15:10:00,45.68,45.85,45.67,45.79,251800.0,27.7153,27.8185,27.7093,27.7821,251800.0
2005-05-05 15:20:00,45.79,45.81,45.73,45.73,171300.0,27.7821,27.7942,27.7457,27.7457,171300.0
2005-05-05 15:30:00,45.73,45.9,45.72,45.81,199300.0,27.7457,27.8488,27.7396,27.7942,199300.0
2005-05-05 15:40:00,45.82,45.96,45.82,45.89,244400.0,27.8003,27.8852,27.8003,27.8427,244400.0
2005-05-05 15:50:00,45.89,45.92,45.84,45.85,301500.0,27.8427,27.8609,27.8124,27.8185,301500.0
2005-05-06 09:30:00,45.94,45.95,45.65,45.67,601100.0,27.8731,27.8791,27.6971,27.7093,601100.0
2005-05-06 09:40:00,45.68,45.73,45.67,45.71,367100.0,27.7153,27.7457,27.7093,27.7335,367100.0
2005-05-06 09:50:00,45.7,45.7,45.55,45.57,421400.0,27.7275,27.7275,27.6364,27.6486,421400.0
2005-05-06 10:00:00,45.58,45.66,45.56,45.57,349900.0,27.6546,27.7032,27.6425,27.6486,349900.0
2005-05-06 10:10:00,45.58,46.47,45.45,45.6,272100.0,27.6546,28.1946,27.5758,27.6668,272100.0
2005-05-06 10:20:00,45.59,45.69,45.55,45.66,221200.0,27.6607,27.7214,27.6364,27.7032,221200.0
2005-05-06 10:30:00,45.68,45.73,45.64,45.66,128800.0,27.7153,27.7457,27.6911,27.7032,128800.0
2005-05-06 10:40:00,45.65,45.67,45.5,45.52,157500.0,27.6971,27.7093,27.6061,27.6182,157500.0
2005-05-06 10:50:00,45.52,45.73,45.5,45.73,179000.0,27.6182,27.7457,27.6061,27.7457,179000.0
2005-05-06 11:00:00,45.73,45.75,45.65,45.67,91200.0,27.7457,27.7578,27.6971,27.7093,91200.0
2005-05-06 11:10:00,45.68,45.7,45.61,45.69,161600.0,27.7153,27.7275,27.6728,27.7214,161600.0
2005-05-06 11:20:00,45.7,45.74,45.63,45.63,134000.0,27.7275,27.7517,27.685,27.685,134000.0
2005-05-06 11:30:00,45.63,45.76,45.6,45.74,94100.0,27.685,27.7639,27.6668,27.7517,94100.0
2005-05-06 11:40:00,45.74,45.76,45.62,45.65,110200.0,27.7517,27.7639,27.6789,27.6971,110200.0
2005-05-06 11:50:00,45.63,45.67,45.56,45.57,207900.0,27.685,27.7093,27.6425,27.6486,207900.0
2005-05-06 12:00:00,45.58,45.59,45.47,45.5,146900.0,27.6546,27.6607,27.5879,27.6061,146900.0
2005-05-06 12:10:00,45.5,45.51,45.45,45.48,139600.0,27.6061,27.6122,27.5758,27.594,139600.0
2005-05-06 12:20:00,45.47,45.54,45.46,45.53,104700.0,27.5879,27.6304,27.5818,27.6243,104700.0
2005-05-06 12:30:00,45.54,45.56,45.47,45.47,86500.0,27.6304,27.6425,27.5879,27.5879,86500.0
2005-05-06 12:40:00,45.47,45.48,45.38,45.41,131800.0,27.5879,27.594,27.5333,27.5515,131800.0
2005-05-06 12:50:00,45.42,45.48,45.39,45.46,90000.0,27.5576,27.594,27.5394,27.5818,90000.0
2005-05-06 13:00:00,45.47,45.53,45.46,45.48,59500.0,27.5879,27.6243,27.5818,27.594,59500.0
2005-05-06 13:10:00,45.48,45.48,45.43,45.46,93900.0,27.594,27.594,27.5636,27.5818,93900.0
2005-05-06 13:20:00,45.46,45.58,45.44,45.57,121500.0,27.5818,27.6546,27.5697,27.6486,121500.0
2005-05-06 13:30:00,45.57,45.6,45.53,45.59,83300.0,27.6486,27.6668,27.6243,27.6607,83300.0
2005-05-06 13:40:00,45.59,45.59,45.5,45.53,108700.0,27.6607,27.6607,27.6061,27.6243,108700.0
2005-05-06 13:50:00,45.52,45.54,45.45,45.49,43500.0,27.6182,27.6304,27.5758,27.6,43500.0
2005-05-06 14:00:00,45.49,45.69,45.47,45.62,155700.0,27.6,27.7214,27.5879,27.6789,155700.0
2005-05-06 14:10:00,45.62,45.69,45.58,45.64,114800.0,27.6789,27.7214,27.6546,27.6911,114800.0
2005-05-06 14:20:00,45.63,45.67,45.54,45.58,116800.0,27.685,27.7093,27.6304,27.6546,116800.0
2005-05-06 14:30:00,45.57,45.61,45.52,45.55,105600.0,27.6486,27.6728,27.6182,27.6364,105600.0
2005-05-06 14:40:00,45.55,45.62,45.55,45.56,72600.0,27.6364,27.6789,27.6364,27.6425,72600.0
2005-05-06 14:50:00,45.56,45.61,45.56,45.6,73100.0,27.6425,27.6728,27.6425,27.6668,73100.0
2005-05-06 15:00:00,45.6,45.65,45.5,45.56,147200.0,27.6668,27.6971,27.6061,27.6425,147200.0
2005-05-06 15:10:00,45.55,45.63,45.53,45.62,64300.0,27.6364,27.685,27.6243,27.6789,64300.0
2005-05-06 15:20:00,45.62,45.65,45.59,45.6,93400.0,27.6789,27.6971,27.6607,27.6668,93400.0
2005-05-06 15:30:00,45.59,45.63,45.58,45.6,146800.0,27.6607,27.685,27.6546,27.6668,146800.0
2005-05-06 15:40:00,45.6,45.64,45.57,45.64,170200.0,27.6668,27.6911,27.6486,27.6911,170200.0
2005-05-06 15:50:00,45.63,45.65,45.36,45.38,405200.0,27.685,27.6971,27.5212,27.5333,405200.0
2005-05-09 09:30:00,45.41,45.61,45.35,45.61,290800.0,27.5515,27.6728,27.5151,27.6728,290800.0
2005-05-09 09:40:00,45.6,45.66,45.47,45.48,154700.0,27.6668,27.7032,27.5879,27.594,154700.0
2005-05-09 09:50:00,45.47,45.62,45.45,45.58,204200.0,27.5879,27.6789,27.5758,27.6546,204200.0
2005-05-09 10:00:00,45.58,45.65,45.41,45.47,174100.0,27.6546,27.6971,27.5515,27.5879,174100.0
2005-05-09 10:10:00,45.46,45.52,45.4,45.51,157400.0,27.5818,27.6182,27.5454,27.6122,157400.0
2005-05-09 10:20:00,45.5,45.6,45.49,45.57,151600.0,27.6061,27.6668,27.6,27.6486,151600.0
2005-05-09 10:30:00,45.58,45.68,45.58,45.67,111400.0,27.6546,27.7153,27.6546,27.7093,111400.0
2005-05-09 10:40:00,45.64,45.69,45.57,45.61,184500.0,27.6911,27.7214,27.6486,27.6728,184500.0
2005-05-09 10:50:00,45.61,45.63,45.53,45.53,139000.0,27.6728,27.685,27.6243,27.6243,139000.0
2005-05-09 11:00:00,45.53,45.57,45.5,45.55,171600.0,27.6243,27.6486,27.6061,27.6364,171600.0
2005-05-09 11:10:00,45.55,45.58,45.51,45.52,107600.0,27.6364,27.6546,27.6122,27.6182,107600.0
2005-05-09 11:20:00,45.52,45.56,45.51,45.53,119500.0,27.6182,27.6425,27.6122,27.6243,119500.0
2005-05-09 11:30:00,45.54,45.68,45.53,45.62,191100.0,27.6304,27.7153,27.6243,27.6789,191100.0
2005-05-09 11:40:00,45.62,45.69,45.62,45.62,130700.0,27.6789,27.7214,27.6789,27.6789,130700.0
2005-05-09 11:50:00,45.63,45.65,45.61,45.64,85500.0,27.685,27.6971,27.6728,27.6911,85500.0
2005-05-09 12:00:00,45.64,45.74,45.6,45.72,127800.0,27.6911,27.7517,27.6668,27.7396,127800.0
2005-05-09 12:10:00,45.73,45.74,45.71,45.72,93300.0,27.7457,27.7517,27.7335,27.7396,93300.0
2005-05-09 12:20:00,45.73,45.74,45.69,45.7,76700.0,27.7457,27.7517,27.7214,27.7275,76700.0
2005-05-09 12:30:00,45.69,45.71,45.67,45.67,84600.0,27.7214,27.7335,27.7093,27.7093,84600.0
2005-05-09 12:40:00,45.67,45.73,45.67,45.72,101700.0,27.7093,27.7457,27.7093,27.7396,101700.0
2005-05-09 12:50:00,45.71,45.72,45.69,45.71,94900.0,27.7335,27.7396,27.7214,27.7335,94900.0
2005-05-09 13:00:00,45.72,45.73,45.69,45.7,66600.0,27.7396,27.7457,27.7214,27.7275,66600.0
2005-05-09 13:10:00,45.7,45.72,45.66,45.66,76600.0,27.7275,27.7396,27.7032,27.7032,76600.0
2005-05-09 13:20:00,45.67,45.69,45.65,45.68,85900.0,27.7093,27.7214,27.6971,27.7153,85900.0
2005-05-09 13:30:00,45.68,45.71,45.68,45.69,67700.0,27.7153,27.7335,27.7153,27.7214,67700.0
2005-05-09 13:40:00,45.68,45.74,45.68,45.73,87200.0,27.7153,27.7517,27.7153,27.7457,87200.0
2005-05-09 13:50:00,45.73,45.74,45.7,45.73,101700.0,27.7457,27.7517,27.7275,27.7457,101700.0
2005-05-09 14:00:00,45.73,45.74,45.68,45.69,113200.0,27.7457,27.7517,27.7153,27.7214,113200.0
2005-05-09 14:10:00,45.69,45.71,45.67,45.69,81400.0,27.7214,27.7335,27.7093,27.7214,81400.0
2005-05-09 14:20:00,45.7,45.72,45.67,45.7,142300.0,27.7275,27.7396,27.7093,27.7275,142300.0
2005-05-09 14:30:00,45.7,45.7,45.65,45.66,96500.0,27.7275,27.7275,27.6971,27.7032,96500.0
2005-05-09 14:40:00,45.66,45.69,45.64,45.65,99900.0,27.7032,27.7214,27.6911,27.6971,99900.0
2005-05-09 14:50:00,45.66,45.69,45.64,45.65,85900.0,27.7032,27.7214,27.6911,27.6971,85900.0
2005-05-09 15:00:00,45.65,45.66,45.58,45.62,133700.0,27.6971,27.7032,27.6546,27.6789,133700.0
2005-05-09 15:10:00,45.61,45.68,45.59,45.65,107900.0,27.6728,27.7153,27.6607,27.6971,107900.0
2005-05-09 15:20:00,45.66,45.68,45.63,45.64,151700.0,27.7032,27.7153,27.685,27.6911,151700.0
2005-05-09 15:30:00,45.65,45.7,45.64,45.65,143500.0,27.6971,27.7275,27.6911,27.6971,143500.0
2005-05-09 15:40:00,45.64,45.68,45.63,45.66,195800.0,27.6911,27.7153,27.685,27.7032,195800.0
2005-05-09 15:50:00,45.67,45.72,45.66,45.7,263600.0,27.7093,27.7396,27.7032,27.7275,263600.0
2005-05-10 09:30:00,45.33,45.53,45.33,45.41,399100.0,27.503,27.6243,27.503,27.5515,399100.0
2005-05-10 09:40:00,45.41,45.58,45.41,45.48,188400.0,27.5515,27.6546,27.5515,27.594,188400.0
2005-05-10 09:50:00,45.48,45.52,45.43,45.51,185600.0,27.594,27.6182,27.5636,27.6122,185600.0
2005-05-10 10:00:00,45.5,45.52,45.42,45.43,165000.0,27.6061,27.6182,27.5576,27.5636,165000.0
2005-05-10 10:10:00,45.42,45.54,45.41,45.45,191200.0,27.5576,27.6304,27.5515,27.5758,191200.0
2005-05-10 10:20:00,45.45,45.51,45.4,45.5,218300.0,27.5758,27.6122,27.5454,27.6061,218300.0
2005-05-10 10:30:00,45.5,45.53,45.42,45.42,150400.0,27.6061,27.6243,27.5576,27.5576,150400.0
2005-05-10 10:40:00,45.42,45.43,45.31,45.34,238900.0,27.5576,27.5636,27.4908,27.509,238900.0
2005-05-10 10:50:00,45.34,45.35,45.29,45.3,163400.0,27.509,27.5151,27.4787,27.4848,163400.0
2005-05-10 11:00:00,45.3,45.4,45.3,45.39,214100.0,27.4848,27.5454,27.4848,27.5394,214100.0
2005-05-10 11:10:00,45.39,45.39,45.34,45.38,122300.0,27.5394,27.5394,27.509,27.5333,122300.0
2005-05-10 11:20:00,45.37,45.38,45.32,45.32,115500.0,27.5272,27.5333,27.4969,27.4969,115500.0
2005-05-10 11:30:00,45.32,45.36,45.32,45.36,76300.0,27.4969,27.5212,27.4969,27.5212,76300.0
2005-05-10 11:40:00,45.36,45.36,45.26,45.29,115900.0,27.5212,27.5212,27.4605,27.4787,115900.0
2005-05-10 11:50:00,45.29,45.3,45.18,45.22,266200.0,27.4787,27.4848,27.412,27.4362,266200.0
2005-05-10 12:00:00,45.23,45.28,45.2,45.28,174100.0,27.4423,27.4726,27.4241,27.4726,174100.0
2005-05-10 12:10:00,45.27,45.31,45.25,45.31,95200.0,27.4666,27.4908,27.4544,27.4908,95200.0
2005-05-10 12:20:00,45.3,45.31,45.22,45.27,60500.0,27.4848,27.4908,27.4362,27.4666,60500.0
2005-05-10 12:30:00,45.28,45.34,45.27,45.34,71300.0,27.4726,27.509,27.4666,27.509,71300.0
2005-05-10 12:40:00,45.34,45.45,45.34,45.43,147300.0,27.509,27.5758,27.509,27.5636,147300.0
2005-05-10 12:50:00,45.43,45.54,45.42,45.5,124500.0,27.5636,27.6304,27.5576,27.6061,124500.0
2005-05-10 13:00:00,45.5,45.5,45.42,45.43,77100.0,27.6061,27.6061,27.5576,27.5636,77100.0
2005-05-10 13:10:00,45.42,45.52,45.42,45.49,78100.0,27.5576,27.6182,27.5576,27.6,78100.0
2005-05-10 13:20:00,45.49,45.6,45.46,45.6,96500.0,27.6,27.6668,27.5818,27.6668,96500.0
2005-05-10 13:30:00,45.6,45.68,45.59,45.61,204900.0,27.6668,27.7153,27.6607,27.6728,204900.0
2005-05-10 13:40:00,45.62,45.66,45.59,45.59,111100.0,27.6789,27.7032,27.6607,27.6607,111100.0
2005-05-10 13:50:00,45.59,45.65,45.53,45.64,88200.0,27.6607,27.6971,27.6243,27.6911,88200.0
2005-05-10 14:00:00,45.65,45.71,45.59,45.6,155600.0,27.6971,27.7335,27.6607,27.6668,155600.0
2005-05-10 14:10:00,45.6,45.68,45.6,45.62,106900.0,27.6668,27.7153,27.6668,27.6789,106900.0
2005-05-10 14:20:00,45.63,45.65,45.6,45.64,229400.0,27.685,27.6971,27.6668,27.6911,229400.0
2005-05-10 14:30:00,45.65,45.66,45.5,45.5,159100.0,27.6971,27.7032,27.6061,27.6061,159100.0
2005-05-10 14:40:00,45.5,45.5,45.34,45.42,263300.0,27.6061,27.6061,27.509,27.5576,263300.0
2005-05-10 14:50:00,45.41,45.44,45.37,45.4,150800.0,27.5515,27.5697,27.5272,27.5454,150800.0
2005-05-10 15:00:00,45.4,45.42,45.29,45.33,268100.0,27.5454,27.5576,27.4787,27.503,268100.0
2005-05-10 15:10:00,45.34,45.35,45.27,45.29,155400.0,27.509,27.5151,27.4666,27.4787,155400.0
2005-05-10 15:20:00,45.29,45.35,45.26,45.32,246500.0,27.4787,27.5151,27.4605,27.4969,246500.0
2005-05-10 15:30:00,45.32,45.32,45.18,45.28,269200.0,27.4969,27.4969,27.412,27.4726,269200.0
2005-05-10 15:40:00,45.28,45.49,45.27,45.49,315300.0,27.4726,27.6,27.4666,27.6,315300.0
2005-05-10 15:50:00,45.45,45.47,45.37,45.38,363800.0,27.5758,27.5879,27.5272,27.5333,363800.0
2005-05-11 09:30:00,45.39,45.49,45.38,45.49,213000.0,27.5394,27.6,27.5333,27.6,213000.0
2005-05-11 09:40:00,45.49,45.57,45.47,45.54,390500.0,27.6,27.6486,27.5879,27.6304,390500.0
2005-05-11 09:50:00,45.55,45.58,45.32,45.41,135800.0,27.6364,27.6546,27.4969,27.5515,135800.0
2005-05-11 10:00:00,45.41,45.55,45.39,45.4,283500.0,27.5515,27.6364,27.5394,27.5454,283500.0
2005-05-11 10:10:00,45.39,45.4,45.27,45.28,150500.0,27.5394,27.5454,27.4666,27.4726,150500.0
2005-05-11 10:20:00,45.29,45.32,45.26,45.27,142400.0,27.4787,27.4969,27.4605,27.4666,142400.0
2005-05-11 10:30:00,45.28,45.43,45.28,45.43,358500.0,27.4726,27.5636,27.4726,27.5636,358500.0
2005-05-11 10:40:00,45.42,45.48,45.29,45.3,256800.0,27.5576,27.594,27.4787,27.4848,256800.0
2005-05-11 10:50:00,45.31,45.31,45.15,45.23,178300.0,27.4908,27.4908,27.3938,27.4423,178300.0
2005-05-11 11:00:00,45.24,45.29,45.19,45.27,78600.0,27.4484,27.4787,27.418,27.4666,78600.0
2005-05-11 11:10:00,45.27,45.28,45.17,45.21,117000.0,27.4666,27.4726,27.4059,27.4302,117000.0
2005-05-11 11:20:00,45.22,45.25,45.21,45.25,68100.0,27.4362,27.4544,27.4302,27.4544,68100.0
2005-05-11 11:30:00,45.24,45.32,45.24,45.29,95400.0,27.4484,27.4969,27.4484,27.4787,95400.0
2005-05-11 11:40:00,45.29,45.39,45.27,45.36,69700.0,27.4787,27.5394,27.4666,27.5212,69700.0
2005-05-11 11:50:00,45.36,45.37,45.33,45.36,37200.0,27.5212,27.5272,27.503,27.5212,37200.0
2005-05-11 12:00:00,45.35,45.4,45.14,45.34,242100.0,27.5151,27.5454,27.3877,27.509,242100.0
2005-05-11 12:10:00,45.34,45.44,45.17,45.35,215200.0,27.509,27.5697,27.4059,27.5151,215200.0
2005-05-11 12:20:00,45.4,45.4,45.35,45.39,59200.0,27.5454,27.5454,27.5151,27.5394,59200.0
2005-05-11 12:30:00,45.39,45.4,45.36,45.37,45100.0,27.5394,27.5454,27.5212,27.5272,45100.0
2005-05-11 12:40:00,45.38,45.45,45.38,45.41,72000.0,27.5333,27.5758,27.5333,27.5515,72000.0
2005-05-11 12:50:00,45.41,45.42,45.38,45.4,68400.0,27.5515,27.5576,27.5333,27.5454,68400.0
2005-05-11 13:00:00,45.4,45.5,45.4,45.49,123300.0,27.5454,27.6061,27.5454,27.6,123300.0
2005-05-11 13:10:00,45.49,45.63,45.49,45.62,193500.0,27.6,27.685,27.6,27.6789,193500.0
2005-05-11 13:20:00,45.62,45.62,45.53,45.57,131500.0,27.6789,27.6789,27.6243,27.6486,131500.0
2005-05-11 13:30:00,45.56,45.62,45.55,45.58,106000.0,27.6425,27.6789,27.6364,27.6546,106000.0
2005-05-11 13:40:00,45.58,45.59,45.49,45.55,74800.0,27.6546,27.6607,27.6,27.6364,74800.0
2005-05-11 13:50:00,45.55,45.55,45.5,45.52,35100.0,27.6364,27.6364,27.6061,27.6182,35100.0
2005-05-11 14:00:00,45.51,45.65,45.5,45.64,193000.0,27.6122,27.6971,27.6061,27.6911,193000.0
2005-05-11 14:10:00,45.64,45.72,45.63,45.72,297300.0,27.6911,27.7396,27.685,27.7396,297300.0
2005-05-11 14:20:00,45.72,45.72,45.63,45.63,130600.0,27.7396,27.7396,27.685,27.685,130600.0
2005-05-11 14:30:00,45.64,45.69,45.64,45.65,115500.0,27.6911,27.7214,27.6911,27.6971,115500.0
2005-05-11 14:40:00,45.65,45.7,45.63,45.69,94900.0,27.6971,27.7275,27.685,27.7214,94900.0
2005-05-11 14:50:00,45.69,45.73,45.66,45.66,167300.0,27.7214,27.7457,27.7032,27.7032,167300.0
2005-05-11 15:00:00,45.66,45.67,45.59,45.61,169000.0,27.7032,27.7093,27.6607,27.6728,169000.0
2005-05-11 15:10:00,45.6,45.69,45.6,45.68,109100.0,27.6668,27.7214,27.6668,27.7153,109100.0
2005-05-11 15:20:00,45.68,45.74,45.6,45.65,173400.0,27.7153,27.7517,27.6668,27.6971,173400.0
2005-05-11 15:30:00,45.65,45.69,45.6,45.63,196900.0,27.6971,27.7214,27.6668,27.685,196900.0
2005-05-11 15:40:00,45.63,45.71,45.62,45.67,306800.0,27.685,27.7335,27.6789,27.7093,306800.0
2005-05-11 15:50:00,45.67,45.71,45.6,45.63,386400.0,27.7093,27.7335,27.6668,27.685,386400.0
2005-05-12 09:30:00,45.5,45.66,45.39,45.63,393500.0,27.6061,27.7032,27.5394,27.685,393500.0
2005-05-12 09:40:00,45.64,45.74,45.58,45.6,126600.0,27.6911,27.7517,27.6546,27.6668,126600.0
2005-05-12 09:50:00,45.6,45.61,45.53,45.58,154600.0,27.6668,27.6728,27.6243,27.6546,154600.0
2005-05-12 10:00:00,45.58,45.66,45.58,45.64,131800.0,27.6546,27.7032,27.6546,27.6911,131800.0
2005-05-12 10:10:00,45.65,45.83,45.64,45.81,206100.0,27.6971,27.8063,27.6911,27.7942,206100.0
2005-05-12 10:20:00,45.81,45.81,45.71,45.75,107300.0,27.7942,27.7942,27.7335,27.7578,107300.0
2005-05-12 10:30:00,45.75,45.88,45.73,45.83,222500.0,27.7578,27.8367,27.7457,27.8063,222500.0
2005-05-12 10:40:00,45.83,45.87,45.66,45.66,177400.0,27.8063,27.8306,27.7032,27.7032,177400.0
2005-05-12 10:50:00,45.67,45.78,45.66,45.73,164200.0,27.7093,27.776,27.7032,27.7457,164200.0
2005-05-12 11:00:00,45.72,45.72,45.6,45.61,197600.0,27.7396,27.7396,27.6668,27.6728,197600.0
2005-05-12 11:10:00,45.61,45.66,45.58,45.64,143400.0,27.6728,27.7032,27.6546,27.6911,143400.0
2005-05-12 11:20:00,45.63,45.72,45.61,45.67,208700.0,27.685,27.7396,27.6728,27.7093,208700.0
2005-05-12 11:30:00,45.66,45.72,45.65,45.67,96100.0,27.7032,27.7396,27.6971,27.7093,96100.0
2005-05-12 11:40:00,45.68,45.69,45.61,45.66,95900.0,27.7153,27.7214,27.6728,27.7032,95900.0
2005-05-12 11:50:00,45.66,45.79,45.65,45.79,150000.0,27.7032,27.7821,27.6971,27.7821,150000.0
2005-05-12 12:00:00,45.79,45.84,45.67,45.75,151100.0,27.7821,27.8124,27.7093,27.7578,151100.0
2005-05-12 12:10:00,45.76,45.76,45.67,45.68,150200.0,27.7639,27.7639,27.7093,27.7153,150200.0
2005-05-12 12:20:00,45.69,45.8,45.64,45.75,156800.0,27.7214,27.7881,27.6911,27.7578,156800.0
2005-05-12 12:30:00,45.76,45.76,45.63,45.67,87000.0,27.7639,27.7639,27.685,27.7093,87000.0
2005-05-12 12:40:00,45.67,45.71,45.63,45.7,60000.0,27.7093,27.7335,27.685,27.7275,60000.0
2005-05-12 12:50:00,45.7,45.74,45.67,45.72,73600.0,27.7275,27.7517,27.7093,27.7396,73600.0
2005-05-12 13:00:00,45.73,45.77,45.71,45.77,54800.0,27.7457,27.7699,27.7335,27.7699,54800.0
2005-05-12 13:10:00,45.76,45.78,45.72,45.77,40300.0,27.7639,27.776,27.7396,27.7699,40300.0
2005-05-12 13:20:00,45.77,45.78,45.73,45.73,94000.0,27.7699,27.776,27.7457,27.7457,94000.0
2005-05-12 13:30:00,45.74,45.78,45.7,45.71,83000.0,27.7517,27.776,27.7275,27.7335,83000.0
2005-05-12 13:40:00,45.7,45.71,45.61,45.63,120200.0,27.7275,27.7335,27.6728,27.685,120200.0
2005-05-12 13:50:00,45.62,45.65,45.61,45.61,80100.0,27.6789,27.6971,27.6728,27.6728,80100.0
2005-05-12 14:00:00,45.62,45.69,45.61,45.64,86100.0,27.6789,27.7214,27.6728,27.6911,86100.0
2005-05-12 14:10:00,45.64,45.65,45.5,45.52,189200.0,27.6911,27.6971,27.6061,27.6182,189200.0
2005-05-12 14:20:00,45.54,45.54,45.27,45.36,366100.0,27.6304,27.6304,27.4666,27.5212,366100.0
2005-05-12 14:30:00,45.35,45.39,45.32,45.36,148700.0,27.5151,27.5394,27.4969,27.5212,148700.0
2005-05-12 14:40:00,45.36,45.39,45.27,45.39,217900.0,27.5212,27.5394,27.4666,27.5394,217900.0
2005-05-12 14:50:00,45.4,45.47,45.39,45.41,128700.0,27.5454,27.5879,27.5394,27.5515,128700.0
2005-05-12 15:00:00,45.41,45.46,45.41,45.46,121200.0,27.5515,27.5818,27.5515,27.5818,121200.0
2005-05-12 15:10:00,45.46,45.47,45.37,45.38,231700.0,27.5818,27.5879,27.5272,27.5333,231700.0
2005-05-12 15:20:00,45.38,45.46,45.35,45.44,194300.0,27.5333,27.5818,27.5151,27.5697,194300.0
2005-05-12 15:30:00,45.44,45.52,45.38,45.39,259400.0,27.5697,27.6182,27.5333,27.5394,259400.0
2005-05-12 15:40:00,45.4,45.49,45.36,45.49,433900.0,27.5454,27.6,27.5212,27.6,433900.0
2005-05-12 15:50:00,45.5,45.58,45.34,45.35,364300.0,27.6061,27.6546,27.509,27.5151,364300.0
2005-05-13 09:30:00,45.5,45.5,45.3,45.31,345200.0,27.6061,27.6061,27.4848,27.4908,345200.0
2005-05-13 09:40:00,45.3,45.3,45.2,45.2,197900.0,27.4848,27.4848,27.4241,27.4241,197900.0
2005-05-13 09:50:00,45.2,45.21,45.02,45.07,377700.0,27.4241,27.4302,27.3149,27.3452,377700.0
2005-05-13 10:00:00,45.06,45.1,44.9,45.1,475000.0,27.3391,27.3634,27.2421,27.3634,475000.0
2005-05-13 10:10:00,45.1,45.24,45.05,45.18,176300.0,27.3634,27.4484,27.3331,27.412,176300.0
2005-05-13 10:20:00,45.18,45.19,45.04,45.09,159700.0,27.412,27.418,27.327,27.3574,159700.0
2005-05-13 10:30:00,45.05,45.09,45.01,45.06,157900.0,27.3331,27.3574,27.3088,27.3391,157900.0
2005-05-13 10:40:00,45.06,45.25,45.05,45.21,439100.0,27.3391,27.4544,27.3331,27.4302,439100.0
2005-05-13 10:50:00,45.22,45.37,45.2,45.33,260000.0,27.4362,27.5272,27.4241,27.503,260000.0
2005-05-13 11:00:00,45.33,45.4,45.29,45.36,346000.0,27.503,27.5454,27.4787,27.5212,346000.0
2005-05-13 11:10:00,45.36,45.45,45.35,45.4,388200.0,27.5212,27.5758,27.5151,27.5454,388200.0
2005-05-13 11:20:00,45.4,45.71,45.4,45.52,278300.0,27.5454,27.7335,27.5454,27.6182,278300.0
2005-05-13 11:30:00,45.52,45.53,45.43,45.45,119100.0,27.6182,27.6243,27.5636,27.5758,119100.0
2005-05-13 11:40:00,45.45,45.46,45.4,45.44,74400.0,27.5758,27.5818,27.5454,27.5697,74400.0
2005-05-13 11:50:00,45.43,45.54,45.43,45.47,183000.0,27.5636,27.6304,27.5636,27.5879,183000.0
2005-05-13 12:00:00,45.47,45.47,45.41,45.44,130500.0,27.5879,27.5879,27.5515,27.5697,130500.0
2005-05-13 12:10:00,45.44,45.45,45.41,45.44,59800.0,27.5697,27.5758,27.5515,27.5697,59800.0
2005-05-13 12:20:00,45.44,45.52,45.44,45.49,154000.0,27.5697,27.6182,27.5697,27.6,154000.0
2005-05-13 12:30:00,45.48,45.49,45.36,45.37,138600.0,27.594,27.6,27.5212,27.5272,138600.0
2005-05-13 12:40:00,45.38,45.38,45.33,45.33,73100.0,27.5333,27.5333,27.503,27.503,73100.0
2005-05-13 12:50:00,45.34,45.4,45.34,45.38,98400.0,27.509,27.5454,27.509,27.5333,98400.0
2005-05-13 13:00:00,45.38,45.41,45.38,45.38,68100.0,27.5333,27.5515,27.5333,27.5333,68100.0
2005-05-13 13:10:00,45.39,45.4,45.34,45.35,72900.0,27.5394,27.5454,27.509,27.5151,72900.0
2005-05-13 13:20:00,45.35,45.35,45.27,45.3,96800.0,27.5151,27.5151,27.4666,27.4848,96800.0
2005-05-13 13:30:00,45.3,45.32,45.25,45.32,135200.0,27.4848,27.4969,27.4544,27.4969,135200.0
2005-05-13 13:40:00,45.32,45.32,45.21,45.24,139800.0,27.4969,27.4969,27.4302,27.4484,139800.0
2005-05-13 13:50:00,45.24,45.26,45.16,45.23,170200.0,27.4484,27.4605,27.3998,27.4423,170200.0
2005-05-13 14:00:00,45.23,45.24,45.16,45.17,101200.0,27.4423,27.4484,27.3998,27.4059,101200.0
2005-05-13 14:10:00,45.17,45.19,44.93,44.95,275000.0,27.4059,27.418,27.2603,27.2724,275000.0
2005-05-13 14:20:00,44.95,45.1,44.93,45.08,166200.0,27.2724,27.3634,27.2603,27.3513,166200.0
2005-05-13 14:30:00,45.07,45.07,44.73,44.92,381900.0,27.3452,27.3452,27.1389,27.2542,381900.0
2005-05-13 14:40:00,44.91,44.98,44.84,44.85,373500.0,27.2481,27.2906,27.2057,27.2117,373500.0
2005-05-13 14:50:00,44.85,44.98,44.84,44.94,256300.0,27.2117,27.2906,27.2057,27.2663,256300.0
2005-05-13 15:00:00,44.94,45.04,44.91,45.02,255200.0,27.2663,27.327,27.2481,27.3149,255200.0
2005-05-13 15:10:00,45.02,45.09,44.99,45.09,210600.0,27.3149,27.3574,27.2967,27.3574,210600.0
2005-05-13 15:20:00,45.1,45.22,45.05,45.12,248300.0,27.3634,27.4362,27.3331,27.3756,248300.0
2005-05-13 15:30:00,45.12,45.18,45.0,45.13,258200.0,27.3756,27.412,27.3027,27.3816,258200.0
2005-05-13 15:40:00,45.12,45.17,45.06,45.16,242300.0,27.3756,27.4059,27.3391,27.3998,242300.0
2005-05-13 15:50:00,45.16,45.17,44.94,45.07,442000.0,27.3998,27.4059,27.2663,27.3452,442000.0
2005-05-16 09:30:00,45.13,45.41,45.13,45.41,256500.0,27.3816,27.5515,27.3816,27.5515,256500.0
2005-05-16 09:40:00,45.41,45.6,45.4,45.52,373400.0,27.5515,27.6668,27.5454,27.6182,373400.0
2005-05-16 09:50:00,45.52,45.58,45.47,45.54,273300.0,27.6182,27.6546,27.5879,27.6304,273300.0
2005-05-16 10:00:00,45.54,45.57,45.49,45.5,218900.0,27.6304,27.6486,27.6,27.6061,218900.0
2005-05-16 10:10:00,45.51,45.58,45.46,45.57,212600.0,27.6122,27.6546,27.5818,27.6486,212600.0
2005-05-16 10:20:00,45.57,45.64,45.55,45.62,183200.0,27.6486,27.6911,27.6364,27.6789,183200.0
2005-05-16 10:30:00,45.62,45.65,45.58,45.62,178200.0,27.6789,27.6971,27.6546,27.6789,178200.0
2005-05-16 10:40:00,45.63,45.65,45.48,45.61,164000.0,27.685,27.6971,27.594,27.6728,164000.0
2005-05-16 10:50:00,45.61,45.72,45.6,45.72,201300.0,27.6728,27.7396,27.6668,27.7396,201300.0
2005-05-16 11:00:00,45.73,45.73,45.65,45.67,122900.0,27.7457,27.7457,27.6971,27.7093,122900.0
2005-05-16 11:10:00,45.68,45.74,45.66,45.7,221000.0,27.7153,27.7517,27.7032,27.7275,221000.0
2005-05-16 11:20:00,45.7,45.77,45.7,45.72,161600.0,27.7275,27.7699,27.7275,27.7396,161600.0
2005-05-16 11:30:00,45.73,45.73,45.68,45.71,215400.0,27.7457,27.7457,27.7153,27.7335,215400.0
2005-05-16 11:40:00,45.7,45.7,45.65,45.66,156000.0,27.7275,27.7275,27.6971,27.7032,156000.0
2005-05-16 11:50:00,45.66,45.71,45.64,45.71,136300.0,27.7032,27.7335,27.6911,27.7335,136300.0
2005-05-16 12:00:00,45.7,45.79,45.7,45.76,137100.0,27.7275,27.7821,27.7275,27.7639,137100.0
2005-05-16 12:10:00,45.76,45.76,45.65,45.7,159900.0,27.7639,27.7639,27.6971,27.7275,159900.0
2005-05-16 12:20:00,45.7,45.72,45.68,45.68,86800.0,27.7275,27.7396,27.7153,27.7153,86800.0
2005-05-16 12:30:00,45.68,45.71,45.67,45.7,159200.0,27.7153,27.7335,27.7093,27.7275,159200.0
2005-05-16 12:40:00,45.68,45.76,45.68,45.75,110200.0,27.7153,27.7639,27.7153,27.7578,110200.0
2005-05-16 12:50:00,45.76,45.77,45.7,45.72,68300.0,27.7639,27.7699,27.7275,27.7396,68300.0
2005-05-16 13:00:00,45.73,45.73,45.69,45.72,80900.0,27.7457,27.7457,27.7214,27.7396,80900.0
2005-05-16 13:10:00,45.71,45.73,45.68,45.72,113400.0,27.7335,27.7457,27.7153,27.7396,113400.0
2005-05-16 13:20:00,45.71,45.77,45.7,45.71,118600.0,27.7335,27.7699,27.7275,27.7335,118600.0
2005-05-16 13:30:00,45.72,45.72,45.67,45.68,121100.0,27.7396,27.7396,27.7093,27.7153,121100.0
2005-05-16 13:40:00,45.69,45.79,45.68,45.78,140500.0,27.7214,27.7821,27.7153,27.776,140500.0
2005-05-16 13:50:00,45.79,45.91,45.76,45.86,302700.0,27.7821,27.8549,27.7639,27.8245,302700.0
2005-05-16 14:00:00,45.86,45.9,45.85,45.86,147000.0,27.8245,27.8488,27.8185,27.8245,147000.0
2005-05-16 14:10:00,45.85,45.85,45.72,45.72,177000.0,27.8185,27.8185,27.7396,27.7396,177000.0
2005-05-16 14:20:00,45.73,45.77,45.68,45.76,156100.0,27.7457,27.7699,27.7153,27.7639,156100.0
2005-05-16 14:30:00,45.77,45.81,45.71,45.72,69800.0,27.7699,27.7942,27.7335,27.7396,69800.0
2005-05-16 14:40:00,45.73,45.73,45.68,45.72,95600.0,27.7457,27.7457,27.7153,27.7396,95600.0
2005-05-16 14:50:00,45.71,45.74,45.69,45.69,69100.0,27.7335,27.7517,27.7214,27.7214,69100.0
2005-05-16 15:00:00,45.7,45.76,45.66,45.76,155100.0,27.7275,27.7639,27.7032,27.7639,155100.0
2005-05-16 15:10:00,45.77,45.83,45.74,45.75,162300.0,27.7699,27.8063,27.7517,27.7578,162300.0
2005-05-16 15:20:00,45.74,45.85,45.73,45.81,172000.0,27.7517,27.8185,27.7457,27.7942,172000.0
2005-05-16 15:30:00,45.81,45.82,45.75,45.77,207700.0,27.7942,27.8003,27.7578,27.7699,207700.0
2005-05-16 15:40:00,45.77,45.82,45.75,45.76,296600.0,27.7699,27.8003,27.7578,27.7639,296600.0
2005-05-16 15:50:00,45.76,45.87,45.73,45.84,333500.0,27.7639,27.8306,27.7457,27.8124,333500.0
2005-05-17 09:30:00,45.56,45.75,45.53,45.54,327300.0,27.6425,27.7578,27.6243,27.6304,327300.0
2005-05-17 09:40:00,45.55,45.65,45.52,45.55,238900.0,27.6364,27.6971,27.6182,27.6364,238900.0
2005-05-17 09:50:00,45.56,45.63,45.55,45.63,122900.0,27.6425,27.685,27.6364,27.685,122900.0
2005-05-17 10:00:00,45.64,45.67,45.55,45.57,110900.0,27.6911,27.7093,27.6364,27.6486,110900.0
2005-05-17 10:10:00,45.55,45.62,45.53,45.54,117000.0,27.6364,27.6789,27.6243,27.6304,117000.0
2005-05-17 10:20:00,45.55,45.58,45.52,45.52,113600.0,27.6364,27.6546,27.6182,27.6182,113600.0
2005-05-17 10:30:00,45.53,45.56,45.5,45.55,155700.0,27.6243,27.6425,27.6061,27.6364,155700.0
2005-05-17 10:40:00,45.55,45.57,45.53,45.53,154600.0,27.6364,27.6486,27.6243,27.6243,154600.0
2005-05-17 10:50:00,45.53,45.57,45.49,45.49,114400.0,27.6243,27.6486,27.6,27.6,114400.0
2005-05-17 11:00:00,45.5,45.58,45.47,45.5,116200.0,27.6061,27.6546,27.5879,27.6061,116200.0
2005-05-17 11:10:00,45.5,45.5,45.45,45.45,98600.0,27.6061,27.6061,27.5758,27.5758,98600.0
2005-05-17 11:20:00,45.45,45.56,45.44,45.48,103800.0,27.5758,27.6425,27.5697,27.594,103800.0
2005-05-17 11:30:00,45.48,45.65,45.48,45.63,120600.0,27.594,27.6971,27.594,27.685,120600.0
2005-05-17 11:40:00,45.63,45.71,45.61,45.66,95600.0,27.685,27.7335,27.6728,27.7032,95600.0
2005-05-17 11:50:00,45.65,45.7,45.63,45.67,57700.0,27.6971,27.7275,27.685,27.7093,57700.0
2005-05-17 12:00:00,45.67,45.73,45.6,45.62,83000.0,27.7093,27.7457,27.6668,27.6789,83000.0
2005-05-17 12:10:00,45.62,45.74,45.62,45.74,97200.0,27.6789,27.7517,27.6789,27.7517,97200.0
2005-05-17 12:20:00,45.73,45.74,45.7,45.73,150600.0,27.7457,27.7517,27.7275,27.7457,150600.0
2005-05-17 12:30:00,45.74,45.75,45.67,45.71,136300.0,27.7517,27.7578,27.7093,27.7335,136300.0
2005-05-17 12:40:00,45.7,45.71,45.65,45.68,106100.0,27.7275,27.7335,27.6971,27.7153,106100.0
2005-05-17 12:50:00,45.7,45.71,45.65,45.68,59100.0,27.7275,27.7335,27.6971,27.7153,59100.0
2005-05-17 13:00:00,45.68,45.72,45.63,45.7,144600.0,27.7153,27.7396,27.685,27.7275,144600.0
2005-05-17 13:10:00,45.69,45.78,45.69,45.76,84000.0,27.7214,27.776,27.7214,27.7639,84000.0
2005-05-17 13:20:00,45.75,45.82,45.72,45.73,78800.0,27.7578,27.8003,27.7396,27.7457,78800.0
2005-05-17 13:30:00,45.74,45.81,45.72,45.79,81100.0,27.7517,27.7942,27.7396,27.7821,81100.0
2005-05-17 13:40:00,45.79,45.79,45.73,45.74,87200.0,27.7821,27.7821,27.7457,27.7517,87200.0
2005-05-17 13:50:00,45.74,45.78,45.7,45.78,53200.0,27.7517,27.776,27.7275,27.776,53200.0
2005-05-17 14:00:00,45.77,45.83,45.73,45.81,64000.0,27.7699,27.8063,27.7457,27.7942,64000.0
2005-05-17 14:10:00,45.79,45.9,45.79,45.85,165600.0,27.7821,27.8488,27.7821,27.8185,165600.0
2005-05-17 14:20:00,45.84,45.88,45.83,45.88,105800.0,27.8124,27.8367,27.8063,27.8367,105800.0
2005-05-17 14:30:00,45.88,46.0,45.88,45.98,375300.0,27.8367,27.9095,27.8367,27.8973,375300.0
2005-05-17 14:40:00,45.98,46.03,45.95,46.03,568700.0,27.8973,27.9277,27.8791,27.9277,568700.0
2005-05-17 14:50:00,46.02,46.11,46.0,46.02,230900.0,27.9216,27.9762,27.9095,27.9216,230900.0
2005-05-17 15:00:00,46.02,46.04,45.98,46.03,200100.0,27.9216,27.9337,27.8973,27.9277,200100.0
2005-05-17 15:10:00,46.03,46.09,46.0,46.07,243200.0,27.9277,27.9641,27.9095,27.9519,243200.0
2005-05-17 15:20:00,46.07,46.09,46.03,46.09,167200.0,27.9519,27.9641,27.9277,27.9641,167200.0
2005-05-17 15:30:00,46.09,46.17,46.08,46.17,381200.0,27.9641,28.0126,27.958,28.0126,381200.0
2005-05-17 15:40:00,46.16,46.2,46.13,46.16,414700.0,28.0065,28.0308,27.9883,28.0065,414700.0
2005-05-17 15:50:00,46.15,46.2,46.09,46.2,498100.0,28.0005,28.0308,27.9641,28.0308,498100.0
2005-05-18 09:30:00,46.23,46.39,46.2,46.39,884600.0,28.049,28.1461,28.0308,28.1461,884600.0
2005-05-18 09:40:00,46.38,46.43,46.33,46.39,442100.0,28.14,28.1704,28.1097,28.1461,442100.0
2005-05-18 09:50:00,46.4,46.43,46.36,46.41,203600.0,28.1522,28.1704,28.1279,28.1582,203600.0
2005-05-18 10:00:00,46.41,46.45,46.38,46.45,325000.0,28.1582,28.1825,28.14,28.1825,325000.0
2005-05-18 10:10:00,46.44,46.46,46.37,46.41,141500.0,28.1764,28.1886,28.134,28.1582,141500.0
2005-05-18 10:20:00,46.41,46.49,46.39,46.48,255100.0,28.1582,28.2068,28.1461,28.2007,255100.0
2005-05-18 10:30:00,46.49,46.53,46.43,46.45,463600.0,28.2068,28.231,28.1704,28.1825,463600.0
2005-05-18 10:40:00,46.44,46.47,46.41,46.43,134600.0,28.1764,28.1946,28.1582,28.1704,134600.0
2005-05-18 10:50:00,46.44,46.5,46.42,46.5,122700.0,28.1764,28.2128,28.1643,28.2128,122700.0
2005-05-18 11:00:00,46.5,46.54,46.48,46.53,233800.0,28.2128,28.2371,28.2007,28.231,233800.0
2005-05-18 11:10:00,46.52,46.57,46.5,46.56,167900.0,28.225,28.2553,28.2128,28.2492,167900.0
2005-05-18 11:20:00,46.56,46.64,46.53,46.62,279300.0,28.2492,28.2978,28.231,28.2856,279300.0
2005-05-18 11:30:00,46.62,46.63,46.54,46.56,142900.0,28.2856,28.2917,28.2371,28.2492,142900.0
2005-05-18 11:40:00,46.55,46.57,46.49,46.56,197400.0,28.2432,28.2553,28.2068,28.2492,197400.0
2005-05-18 11:50:00,46.57,46.63,46.55,46.6,150300.0,28.2553,28.2917,28.2432,28.2735,150300.0
2005-05-18 12:00:00,46.59,46.68,46.55,46.67,241900.0,28.2674,28.322,28.2432,28.316,241900.0
2005-05-18 12:10:00,46.68,46.72,46.64,46.72,165500.0,28.322,28.3463,28.2978,28.3463,165500.0
2005-05-18 12:20:00,46.73,46.75,46.65,46.67,205900.0,28.3524,28.3645,28.3038,28.316,205900.0
2005-05-18 12:30:00,46.67,46.69,46.64,46.66,125200.0,28.316,28.3281,28.2978,28.3099,125200.0
2005-05-18 12:40:00,46.67,46.72,46.65,46.67,161700.0,28.316,28.3463,28.3038,28.316,161700.0
2005-05-18 12:50:00,46.67,46.74,46.67,46.73,170500.0,28.316,28.3585,28.316,28.3524,170500.0
2005-05-18 13:00:00,46.71,46.75,46.68,46.68,127900.0,28.3402,28.3645,28.322,28.322,127900.0
2005-05-18 13:10:00,46.68,46.69,46.63,46.65,174700.0,28.322,28.3281,28.2917,28.3038,174700.0
2005-05-18 13:20:00,46.65,46.75,46.6,46.65,113200.0,28.3038,28.3645,28.2735,28.3038,113200.0
2005-05-18 13:30:00,46.65,46.68,46.62,46.66,105300.0,28.3038,28.322,28.2856,28.3099,105300.0
2005-05-18 13:40:00,46.66,46.68,46.62,46.64,112700.0,28.3099,28.322,28.2856,28.2978,112700.0
2005-05-18 13:50:00,46.62,46.64,46.56,46.57,152900.0,28.2856,28.2978,28.2492,28.2553,152900.0
2005-05-18 14:00:00,46.57,46.64,46.56,46.61,165800.0,28.2553,28.2978,28.2492,28.2796,165800.0
2005-05-18 14:10:00,46.61,46.64,46.56,46.58,152400.0,28.2796,28.2978,28.2492,28.2614,152400.0
2005-05-18 14:20:00,46.58,46.63,46.55,46.6,147600.0,28.2614,28.2917,28.2432,28.2735,147600.0
2005-05-18 14:30:00,46.61,46.61,46.52,46.56,211600.0,28.2796,28.2796,28.225,28.2492,211600.0
2005-05-18 14:40:00,46.56,46.63,46.53,46.63,146900.0,28.2492,28.2917,28.231,28.2917,146900.0
2005-05-18 14:50:00,46.64,46.7,46.61,46.66,190800.0,28.2978,28.3342,28.2796,28.3099,190800.0
2005-05-18 15:00:00,46.66,46.67,46.61,46.62,176500.0,28.3099,28.316,28.2796,28.2856,176500.0
2005-05-18 15:10:00,46.63,46.67,46.61,46.63,154300.0,28.2917,28.316,28.2796,28.2917,154300.0
2005-05-18 15:20:00,46.62,46.69,46.62,46.62,196400.0,28.2856,28.3281,28.2856,28.2856,196400.0
2005-05-18 15:30:00,46.62,46.64,46.56,46.57,250000.0,28.2856,28.2978,28.2492,28.2553,250000.0
2005-05-18 15:40:00,46.57,46.66,46.56,46.62,313300.0,28.2553,28.3099,28.2492,28.2856,313300.0
2005-05-18 15:50:00,46.62,46.66,46.56,46.62,322100.0,28.2856,28.3099,28.2492,28.2856,322100.0
2005-05-19 09:30:00,46.35,46.49,46.35,46.47,536600.0,28.1218,28.2068,28.1218,28.1946,536600.0
2005-05-19 09:40:00,46.47,46.54,46.37,46.48,156900.0,28.1946,28.2371,28.134,28.2007,156900.0
2005-05-19 09:50:00,46.48,46.58,46.43,46.51,139500.0,28.2007,28.2614,28.1704,28.2189,139500.0
2005-05-19 10:00:00,46.51,46.62,46.49,46.6,175400.0,28.2189,28.2856,28.2068,28.2735,175400.0
2005-05-19 10:10:00,46.6,46.66,46.56,46.58,179800.0,28.2735,28.3099,28.2492,28.2614,179800.0
2005-05-19 10:20:00,46.58,46.64,46.51,46.63,138900.0,28.2614,28.2978,28.2189,28.2917,138900.0
2005-05-19 10:30:00,46.64,46.64,46.56,46.61,348400.0,28.2978,28.2978,28.2492,28.2796,348400.0
2005-05-19 10:40:00,46.6,46.65,46.6,46.63,144700.0,28.2735,28.3038,28.2735,28.2917,144700.0
2005-05-19 10:50:00,46.63,46.7,46.62,46.68,129300.0,28.2917,28.3342,28.2856,28.322,129300.0
2005-05-19 11:00:00,46.68,46.7,46.66,46.67,77700.0,28.322,28.3342,28.3099,28.316,77700.0
2005-05-19 11:10:00,46.68,46.74,46.67,46.71,199000.0,28.322,28.3585,28.316,28.3402,199000.0
2005-05-19 11:20:00,46.72,46.72,46.62,46.62,97900.0,28.3463,28.3463,28.2856,28.2856,97900.0
2005-05-19 11:30:00,46.63,46.63,46.59,46.61,151000.0,28.2917,28.2917,28.2674,28.2796,151000.0
2005-05-19 11:40:00,46.61,46.61,46.54,46.55,55400.0,28.2796,28.2796,28.2371,28.2432,55400.0
2005-05-19 11:50:00,46.55,46.58,46.5,46.52,99500.0,28.2432,28.2614,28.2128,28.225,99500.0
2005-05-19 12:00:00,46.51,46.54,46.42,46.46,172400.0,28.2189,28.2371,28.1643,28.1886,172400.0
2005-05-19 12:10:00,46.46,46.55,46.44,46.52,95200.0,28.1886,28.2432,28.1764,28.225,95200.0
2005-05-19 12:20:00,46.52,46.57,46.5,46.55,404500.0,28.225,28.2553,28.2128,28.2432,404500.0
2005-05-19 12:30:00,46.55,46.55,46.49,46.51,74200.0,28.2432,28.2432,28.2068,28.2189,74200.0
2005-05-19 12:40:00,46.51,46.53,46.47,46.48,66000.0,28.2189,28.231,28.1946,28.2007,66000.0
2005-05-19 12:50:00,46.47,46.52,46.47,46.48,57400.0,28.1946,28.225,28.1946,28.2007,57400.0
2005-05-19 13:00:00,46.48,46.51,46.43,46.45,166000.0,28.2007,28.2189,28.1704,28.1825,166000.0
2005-05-19 13:10:00,46.46,46.47,46.41,46.44,101500.0,28.1886,28.1946,28.1582,28.1764,101500.0
2005-05-19 13:20:00,46.44,46.45,46.42,46.43,68500.0,28.1764,28.1825,28.1643,28.1704,68500.0
2005-05-19 13:30:00,46.43,46.47,46.4,46.42,99700.0,28.1704,28.1946,28.1522,28.1643,99700.0
2005-05-19 13:40:00,46.42,46.42,46.3,46.3,124600.0,28.1643,28.1643,28.0915,28.0915,124600.0
2005-05-19 13:50:00,46.3,46.35,46.27,46.27,140900.0,28.0915,28.1218,28.0733,28.0733,140900.0
2005-05-19 14:00:00,46.27,46.32,46.25,46.3,138600.0,28.0733,28.1036,28.0612,28.0915,138600.0
2005-05-19 14:10:00,46.3,46.39,46.28,46.38,132000.0,28.0915,28.1461,28.0794,28.14,132000.0
2005-05-19 14:20:00,46.38,46.44,46.35,46.38,92100.0,28.14,28.1764,28.1218,28.14,92100.0
2005-05-19 14:30:00,46.38,46.39,46.28,46.29,191700.0,28.14,28.1461,28.0794,28.0854,191700.0
2005-05-19 14:40:00,46.3,46.37,46.17,46.36,256600.0,28.0915,28.134,28.0126,28.1279,256600.0
2005-05-19 14:50:00,46.35,46.45,46.35,46.43,142800.0,28.1218,28.1825,28.1218,28.1704,142800.0
2005-05-19 15:00:00,46.43,46.56,46.38,46.56,217300.0,28.1704,28.2492,28.14,28.2492,217300.0
2005-05-19 15:10:00,46.54,46.56,46.49,46.56,128900.0,28.2371,28.2492,28.2068,28.2492,128900.0
2005-05-19 15:20:00,46.56,46.59,46.52,46.54,90500.0,28.2492,28.2674,28.225,28.2371,90500.0
2005-05-19 15:30:00,46.53,46.55,46.47,46.5,317000.0,28.231,28.2432,28.1946,28.2128,317000.0
2005-05-19 15:40:00,46.5,46.5,46.44,46.44,181100.0,28.2128,28.2128,28.1764,28.1764,181100.0
2005-05-19 15:50:00,46.44,46.5,46.4,46.46,367400.0,28.1764,28.2128,28.1522,28.1886,367400.0
2005-05-20 09:30:00,46.5,46.64,46.34,46.37,1085900.0,28.2128,28.2978,28.1158,28.134,1085900.0
2005-05-20 09:40:00,46.37,46.48,46.35,46.42,94600.0,28.134,28.2007,28.1218,28.1643,94600.0
2005-05-20 09:50:00,46.42,46.49,46.33,46.38,140600.0,28.1643,28.2068,28.1097,28.14,140600.0
2005-05-20 10:00:00,46.38,46.44,46.37,46.44,124900.0,28.14,28.1764,28.134,28.1764,124900.0
2005-05-20 10:10:00,46.4,46.44,46.35,46.39,179700.0,28.1522,28.1764,28.1218,28.1461,179700.0
2005-05-20 10:20:00,46.39,46.41,46.36,46.38,83600.0,28.1461,28.1582,28.1279,28.14,83600.0
2005-05-20 10:30:00,46.36,46.42,46.36,46.39,121500.0,28.1279,28.1643,28.1279,28.1461,121500.0
2005-05-20 10:40:00,46.39,46.43,46.34,46.37,148500.0,28.1461,28.1704,28.1158,28.134,148500.0
2005-05-20 10:50:00,46.38,46.39,46.33,46.34,82300.0,28.14,28.1461,28.1097,28.1158,82300.0
2005-05-20 11:00:00,46.35,46.39,46.34,46.37,72800.0,28.1218,28.1461,28.1158,28.134,72800.0
2005-05-20 11:10:00,46.38,46.4,46.34,46.36,94600.0,28.14,28.1522,28.1158,28.1279,94600.0
2005-05-20 11:20:00,46.35,46.35,46.27,46.27,207800.0,28.1218,28.1218,28.0733,28.0733,207800.0
2005-05-20 11:30:00,46.29,46.31,46.26,46.29,854900.0,28.0854,28.0976,28.0672,28.0854,854900.0
2005-05-20 11:40:00,46.28,46.31,46.27,46.28,67300.0,28.0794,28.0976,28.0733,28.0794,67300.0
2005-05-20 11:50:00,46.29,46.31,46.25,46.25,534100.0,28.0854,28.0976,28.0612,28.0612,534100.0
2005-05-20 12:00:00,46.28,46.31,46.26,46.31,71300.0,28.0794,28.0976,28.0672,28.0976,71300.0
2005-05-20 12:10:00,46.31,46.31,46.26,46.28,82000.0,28.0976,28.0976,28.0672,28.0794,82000.0
2005-05-20 12:20:00,46.28,46.33,46.27,46.31,70700.0,28.0794,28.1097,28.0733,28.0976,70700.0
2005-05-20 12:30:00,46.28,46.31,46.26,46.28,80000.0,28.0794,28.0976,28.0672,28.0794,80000.0
2005-05-20 12:40:00,46.27,46.3,46.26,46.26,71200.0,28.0733,28.0915,28.0672,28.0672,71200.0
2005-05-20 12:50:00,46.27,46.34,46.26,46.31,153100.0,28.0733,28.1158,28.0672,28.0976,153100.0
2005-05-20 13:00:00,46.32,46.33,46.29,46.31,93600.0,28.1036,28.1097,28.0854,28.0976,93600.0
2005-05-20 13:10:00,46.31,46.4,46.3,46.35,96600.0,28.0976,28.1522,28.0915,28.1218,96600.0
2005-05-20 13:20:00,46.34,46.38,46.29,46.38,78200.0,28.1158,28.14,28.0854,28.14,78200.0
2005-05-20 13:30:00,46.37,46.41,46.35,46.38,76800.0,28.134,28.1582,28.1218,28.14,76800.0
2005-05-20 13:40:00,46.37,46.45,46.37,46.44,54600.0,28.134,28.1825,28.134,28.1764,54600.0
2005-05-20 13:50:00,46.44,46.46,46.4,46.43,97000.0,28.1764,28.1886,28.1522,28.1704,97000.0
2005-05-20 14:00:00,46.43,46.44,46.35,46.41,140700.0,28.1704,28.1764,28.1218,28.1582,140700.0
2005-05-20 14:10:00,46.41,46.49,46.41,46.45,173300.0,28.1582,28.2068,28.1582,28.1825,173300.0
2005-05-20 14:20:00,46.45,46.48,46.42,46.48,123600.0,28.1825,28.2007,28.1643,28.2007,123600.0
2005-05-20 14:30:00,46.48,46.5,46.43,46.49,58500.0,28.2007,28.2128,28.1704,28.2068,58500.0
2005-05-20 14:40:00,46.47,46.54,46.45,46.46,156400.0,28.1946,28.2371,28.1825,28.1886,156400.0
2005-05-20 14:50:00,46.46,46.49,46.42,46.42,111900.0,28.1886,28.2068,28.1643,28.1643,111900.0
2005-05-20 15:00:00,46.42,46.43,46.38,46.41,121000.0,28.1643,28.1704,28.14,28.1582,121000.0
2005-05-20 15:10:00,46.4,46.45,46.4,46.43,111400.0,28.1522,28.1825,28.1522,28.1704,111400.0
2005-05-20 15:20:00,46.43,46.5,46.42,46.48,117100.0,28.1704,28.2128,28.1643,28.2007,117100.0
2005-05-20 15:30:00,46.49,46.54,46.48,46.5,155800.0,28.2068,28.2371,28.2007,28.2128,155800.0
2005-05-20 15:40:00,46.5,46.57,46.5,46.54,264200.0,28.2128,28.2553,28.2128,28.2371,264200.0
2005-05-20 15:50:00,46.55,46.59,46.5,46.59,349000.0,28.2432,28.2674,28.2128,28.2674,349000.0
2005-05-23 09:30:00,46.5,46.56,46.47,46.54,316000.0,28.2128,28.2492,28.1946,28.2371,316000.0
2005-05-23 09:40:00,46.54,46.57,46.49,46.5,177500.0,28.2371,28.2553,28.2068,28.2128,177500.0
2005-05-23 09:50:00,46.51,46.64,46.49,46.64,191300.0,28.2189,28.2978,28.2068,28.2978,191300.0
2005-05-23 10:00:00,46.64,46.65,46.56,46.63,230100.0,28.2978,28.3038,28.2492,28.2917,230100.0
2005-05-23 10:10:00,46.63,46.72,46.6,46.7,244000.0,28.2917,28.3463,28.2735,28.3342,244000.0
2005-05-23 10:20:00,46.69,46.7,46.67,46.68,107600.0,28.3281,28.3342,28.316,28.322,107600.0
2005-05-23 10:30:00,46.69,46.74,46.66,46.68,138300.0,28.3281,28.3585,28.3099,28.322,138300.0
2005-05-23 10:40:00,46.68,46.68,46.55,46.62,136500.0,28.322,28.322,28.2432,28.2856,136500.0
2005-05-23 10:50:00,46.59,46.59,46.53,46.53,112400.0,28.2674,28.2674,28.231,28.231,112400.0
2005-05-23 11:00:00,46.53,46.53,46.47,46.53,121900.0,28.231,28.231,28.1946,28.231,121900.0
2005-05-23 11:10:00,46.53,46.59,46.53,46.56,109000.0,28.231,28.2674,28.231,28.2492,109000.0
2005-05-23 11:20:00,46.56,46.6,46.53,46.58,111400.0,28.2492,28.2735,28.231,28.2614,111400.0
2005-05-23 11:30:00,46.58,46.62,46.55,46.56,70000.0,28.2614,28.2856,28.2432,28.2492,70000.0
2005-05-23 11:40:00,46.56,46.56,46.52,46.52,75300.0,28.2492,28.2492,28.225,28.225,75300.0
2005-05-23 11:50:00,46.53,46.57,46.5,46.56,101500.0,28.231,28.2553,28.2128,28.2492,101500.0
2005-05-23 12:00:00,46.56,46.6,46.52,46.57,103700.0,28.2492,28.2735,28.225,28.2553,103700.0
2005-05-23 12:10:00,46.58,46.6,46.52,46.54,59400.0,28.2614,28.2735,28.225,28.2371,59400.0
2005-05-23 12:20:00,46.54,46.56,46.51,46.51,52800.0,28.2371,28.2492,28.2189,28.2189,52800.0
2005-05-23 12:30:00,46.51,46.62,46.51,46.57,98400.0,28.2189,28.2856,28.2189,28.2553,98400.0
2005-05-23 12:40:00,46.56,46.58,46.54,46.55,75400.0,28.2492,28.2614,28.2371,28.2432,75400.0
2005-05-23 12:50:00,46.55,46.58,46.52,46.56,96900.0,28.2432,28.2614,28.225,28.2492,96900.0
2005-05-23 13:00:00,46.55,46.56,46.5,46.53,97300.0,28.2432,28.2492,28.2128,28.231,97300.0
2005-05-23 13:10:00,46.53,46.56,46.51,46.53,74100.0,28.231,28.2492,28.2189,28.231,74100.0
2005-05-23 13:20:00,46.53,46.63,46.53,46.56,109600.0,28.231,28.2917,28.231,28.2492,109600.0
2005-05-23 13:30:00,46.56,46.61,46.54,46.56,58900.0,28.2492,28.2796,28.2371,28.2492,58900.0
2005-05-23 13:40:00,46.56,46.56,46.52,46.52,94200.0,28.2492,28.2492,28.225,28.225,94200.0
2005-05-23 13:50:00,46.52,46.6,46.51,46.58,88200.0,28.225,28.2735,28.2189,28.2614,88200.0
2005-05-23 14:00:00,46.58,46.67,46.55,46.67,135200.0,28.2614,28.316,28.2432,28.316,135200.0
2005-05-23 14:10:00,46.65,46.74,46.65,46.73,207900.0,28.3038,28.3585,28.3038,28.3524,207900.0
2005-05-23 14:20:00,46.74,46.75,46.67,46.67,125200.0,28.3585,28.3645,28.316,28.316,125200.0
2005-05-23 14:30:00,46.68,46.69,46.62,46.65,192700.0,28.322,28.3281,28.2856,28.3038,192700.0
2005-05-23 14:40:00,46.65,46.69,46.61,46.65,126500.0,28.3038,28.3281,28.2796,28.3038,126500.0
2005-05-23 14:50:00,46.65,46.71,46.64,46.68,114500.0,28.3038,28.3402,28.2978,28.322,114500.0
2005-05-23 15:00:00,46.68,46.71,46.67,46.69,114400.0,28.322,28.3402,28.316,28.3281,114400.0
2005-05-23 15:10:00,46.68,46.7,46.6,46.69,159700.0,28.322,28.3342,28.2735,28.3281,159700.0
2005-05-23 15:20:00,46.7,46.7,46.64,46.64,138300.0,28.3342,28.3342,28.2978,28.2978,138300.0
2005-05-23 15:30:00,46.65,46.71,46.64,46.68,160500.0,28.3038,28.3402,28.2978,28.322,160500.0
2005-05-23 15:40:00,46.68,46.68,46.56,46.56,214800.0,28.322,28.322,28.2492,28.2492,214800.0
2005-05-23 15:50:00,46.56,46.6,46.54,46.58,225000.0,28.2492,28.2735,28.2371,28.2614,225000.0
2005-05-24 09:30:00,46.5,46.57,46.47,46.55,337500.0,28.2128,28.2553,28.1946,28.2432,337500.0
2005-05-24 09:40:00,46.52,46.55,46.48,46.52,155300.0,28.225,28.2432,28.2007,28.225,155300.0
2005-05-24 09:50:00,46.52,46.62,46.52,46.58,133900.0,28.225,28.2856,28.225,28.2614,133900.0
2005-05-24 10:00:00,46.57,46.59,46.45,46.47,202800.0,28.2553,28.2674,28.1825,28.1946,202800.0
2005-05-24 10:10:00,46.45,46.5,46.42,46.49,172300.0,28.1825,28.2128,28.1643,28.2068,172300.0
2005-05-24 10:20:00,46.49,46.49,46.4,46.4,179500.0,28.2068,28.2068,28.1522,28.1522,179500.0
2005-05-24 10:30:00,46.42,46.44,46.39,46.42,93700.0,28.1643,28.1764,28.1461,28.1643,93700.0
2005-05-24 10:40:00,46.42,46.43,46.33,46.35,123700.0,28.1643,28.1704,28.1097,28.1218,123700.0
2005-05-24 10:50:00,46.35,46.39,46.3,46.39,124000.0,28.1218,28.1461,28.0915,28.1461,124000.0
2005-05-24 11:00:00,46.38,46.5,46.37,46.45,180300.0,28.14,28.2128,28.134,28.1825,180300.0
2005-05-24 11:10:00,46.46,46.53,46.4,46.49,141700.0,28.1886,28.231,28.1522,28.2068,141700.0
2005-05-24 11:20:00,46.5,46.54,46.47,46.53,95600.0,28.2128,28.2371,28.1946,28.231,95600.0
2005-05-24 11:30:00,46.52,46.55,46.47,46.5,108800.0,28.225,28.2432,28.1946,28.2128,108800.0
2005-05-24 11:40:00,46.49,46.54,46.48,46.52,68000.0,28.2068,28.2371,28.2007,28.225,68000.0
2005-05-24 11:50:00,46.52,46.52,46.4,46.43,133800.0,28.225,28.225,28.1522,28.1704,133800.0
2005-05-24 12:00:00,46.43,46.53,46.42,46.46,181700.0,28.1704,28.231,28.1643,28.1886,181700.0
2005-05-24 12:10:00,46.44,46.46,46.4,46.42,92400.0,28.1764,28.1886,28.1522,28.1643,92400.0
2005-05-24 12:20:00,46.42,46.44,46.38,46.38,102600.0,28.1643,28.1764,28.14,28.14,102600.0
2005-05-24 12:30:00,46.38,46.4,46.33,46.35,143800.0,28.14,28.1522,28.1097,28.1218,143800.0
2005-05-24 12:40:00,46.34,46.42,46.34,46.42,59600.0,28.1158,28.1643,28.1158,28.1643,59600.0
2005-05-24 12:50:00,46.4,46.47,46.39,46.47,66200.0,28.1522,28.1946,28.1461,28.1946,66200.0
2005-05-24 13:00:00,46.44,46.47,46.4,46.41,162200.0,28.1764,28.1946,28.1522,28.1582,162200.0
2005-05-24 13:10:00,46.41,46.47,46.4,46.44,91500.0,28.1582,28.1946,28.1522,28.1764,91500.0
2005-05-24 13:20:00,46.44,46.47,46.41,46.41,259200.0,28.1764,28.1946,28.1582,28.1582,259200.0
2005-05-24 13:30:00,46.41,46.44,46.38,46.43,72300.0,28.1582,28.1764,28.14,28.1704,72300.0
2005-05-24 13:40:00,46.43,46.44,46.4,46.4,108600.0,28.1704,28.1764,28.1522,28.1522,108600.0
2005-05-24 13:50:00,46.4,46.44,46.39,46.42,112300.0,28.1522,28.1764,28.1461,28.1643,112300.0
2005-05-24 14:00:00,46.42,46.5,46.35,46.47,225500.0,28.1643,28.2128,28.1218,28.1946,225500.0
2005-05-24 14:10:00,46.48,46.49,46.4,46.44,180300.0,28.2007,28.2068,28.1522,28.1764,180300.0
2005-05-24 14:20:00,46.44,46.51,46.44,46.5,159200.0,28.1764,28.2189,28.1764,28.2128,159200.0
2005-05-24 14:30:00,46.5,46.53,46.45,46.49,182200.0,28.2128,28.231,28.1825,28.2068,182200.0
2005-05-24 14:40:00,46.49,46.52,46.44,46.51,156900.0,28.2068,28.225,28.1764,28.2189,156900.0
2005-05-24 14:50:00,46.5,46.54,46.48,46.54,151400.0,28.2128,28.2371,28.2007,28.2371,151400.0
2005-05-24 15:00:00,46.54,46.57,46.5,46.57,165100.0,28.2371,28.2553,28.2128,28.2553,165100.0
2005-05-24 15:10:00,46.56,46.63,46.55,46.59,140900.0,28.2492,28.2917,28.2432,28.2674,140900.0
2005-05-24 15:20:00,46.59,46.7,46.58,46.68,213600.0,28.2674,28.3342,28.2614,28.322,213600.0
2005-05-24 15:30:00,46.68,46.74,46.66,46.73,303300.0,28.322,28.3585,28.3099,28.3524,303300.0
2005-05-24 15:40:00,46.71,46.72,46.64,46.65,249000.0,28.3402,28.3463,28.2978,28.3038,249000.0
2005-05-24 15:50:00,46.65,46.66,46.59,46.63,276400.0,28.3038,28.3099,28.2674,28.2917,276400.0
2005-05-25 09:30:00,46.36,46.44,46.36,46.41,287100.0,28.1279,28.1764,28.1279,28.1582,287100.0
2005-05-25 09:40:00,46.39,46.41,46.35,46.37,131800.0,28.1461,28.1582,28.1218,28.134,131800.0
2005-05-25 09:50:00,46.37,46.41,46.36,46.38,112600.0,28.134,28.1582,28.1279,28.14,112600.0
2005-05-25 10:00:00,46.37,46.46,46.35,46.38,112900.0,28.134,28.1886,28.1218,28.14,112900.0
2005-05-25 10:10:00,46.38,46.39,46.33,46.34,60600.0,28.14,28.1461,28.1097,28.1158,60600.0
2005-05-25 10:20:00,46.34,46.43,46.33,46.41,80200.0,28.1158,28.1704,28.1097,28.1582,80200.0
2005-05-25 10:30:00,46.41,46.41,46.3,46.31,127200.0,28.1582,28.1582,28.0915,28.0976,127200.0
2005-05-25 10:40:00,46.32,46.37,46.3,46.32,93100.0,28.1036,28.134,28.0915,28.1036,93100.0
2005-05-25 10:50:00,46.32,46.38,46.31,46.35,81800.0,28.1036,28.14,28.0976,28.1218,81800.0
2005-05-25 11:00:00,46.35,46.4,46.35,46.38,89300.0,28.1218,28.1522,28.1218,28.14,89300.0
2005-05-25 11:10:00,46.39,46.4,46.33,46.37,81400.0,28.1461,28.1522,28.1097,28.134,81400.0
2005-05-25 11:20:00,46.38,46.42,46.36,46.42,71700.0,28.14,28.1643,28.1279,28.1643,71700.0
2005-05-25 11:30:00,46.41,46.47,46.38,46.44,128300.0,28.1582,28.1946,28.14,28.1764,128300.0
2005-05-25 11:40:00,46.44,46.46,46.38,46.4,75000.0,28.1764,28.1886,28.14,28.1522,75000.0
2005-05-25 11:50:00,46.4,46.41,46.37,46.38,76400.0,28.1522,28.1582,28.134,28.14,76400.0
2005-05-25 12:00:00,46.39,46.44,46.37,46.44,82300.0,28.1461,28.1764,28.134,28.1764,82300.0
2005-05-25 12:10:00,46.43,46.45,46.41,46.41,101200.0,28.1704,28.1825,28.1582,28.1582,101200.0
2005-05-25 12:20:00,46.41,46.43,46.4,46.42,59200.0,28.1582,28.1704,28.1522,28.1643,59200.0
2005-05-25 12:30:00,46.42,46.45,46.41,46.43,43400.0,28.1643,28.1825,28.1582,28.1704,43400.0
2005-05-25 12:40:00,46.44,46.48,46.43,46.46,109100.0,28.1764,28.2007,28.1704,28.1886,109100.0
2005-05-25 12:50:00,46.46,46.48,46.45,46.45,87200.0,28.1886,28.2007,28.1825,28.1825,87200.0
2005-05-25 13:00:00,46.45,46.48,46.44,46.45,76500.0,28.1825,28.2007,28.1764,28.1825,76500.0
2005-05-25 13:10:00,46.45,46.46,46.44,46.44,36500.0,28.1825,28.1886,28.1764,28.1764,36500.0
2005-05-25 13:20:00,46.44,46.46,46.37,46.37,112400.0,28.1764,28.1886,28.134,28.134,112400.0
2005-05-25 13:30:00,46.38,46.41,46.34,46.4,125100.0,28.14,28.1582,28.1158,28.1522,125100.0
2005-05-25 13:40:00,46.4,46.43,46.37,46.4,102700.0,28.1522,28.1704,28.134,28.1522,102700.0
2005-05-25 13:50:00,46.4,46.47,46.4,46.44,158300.0,28.1522,28.1946,28.1522,28.1764,158300.0
2005-05-25 14:00:00,46.44,46.45,46.38,46.44,143200.0,28.1764,28.1825,28.14,28.1764,143200.0
2005-05-25 14:10:00,46.44,46.46,46.4,46.41,77700.0,28.1764,28.1886,28.1522,28.1582,77700.0
2005-05-25 14:20:00,46.41,46.47,46.39,46.47,123100.0,28.1582,28.1946,28.1461,28.1946,123100.0
2005-05-25 14:30:00,46.47,46.59,46.47,46.51,225400.0,28.1946,28.2674,28.1946,28.2189,225400.0
2005-05-25 14:40:00,46.52,46.59,46.5,46.55,246500.0,28.225,28.2674,28.2128,28.2432,246500.0
2005-05-25 14:50:00,46.54,46.54,46.49,46.52,160100.0,28.2371,28.2371,28.2068,28.225,160100.0
2005-05-25 15:00:00,46.52,46.52,46.45,46.48,108200.0,28.225,28.225,28.1825,28.2007,108200.0
2005-05-25 15:10:00,46.47,46.53,46.47,46.5,116300.0,28.1946,28.231,28.1946,28.2128,116300.0
2005-05-25 15:20:00,46.5,46.52,46.5,46.52,90100.0,28.2128,28.225,28.2128,28.225,90100.0
2005-05-25 15:30:00,46.51,46.57,46.49,46.56,215000.0,28.2189,28.2553,28.2068,28.2492,215000.0
2005-05-25 15:40:00,46.57,46.59,46.51,46.59,227300.0,28.2553,28.2674,28.2189,28.2674,227300.0
2005-05-25 15:50:00,46.58,46.6,46.54,46.55,351400.0,28.2614,28.2735,28.2371,28.2432,351400.0
2005-05-26 09:30:00,46.73,46.73,46.62,46.66,340200.0,28.3524,28.3524,28.2856,28.3099,340200.0
2005-05-26 09:40:00,46.69,46.69,46.58,46.58,158800.0,28.3281,28.3281,28.2614,28.2614,158800.0
2005-05-26 09:50:00,46.59,46.59,46.5,46.58,159000.0,28.2674,28.2674,28.2128,28.2614,159000.0
2005-05-26 10:00:00,46.58,46.67,46.58,46.63,216900.0,28.2614,28.316,28.2614,28.2917,216900.0
2005-05-26 10:10:00,46.64,46.71,46.63,46.69,229000.0,28.2978,28.3402,28.2917,28.3281,229000.0
2005-05-26 10:20:00,46.69,46.73,46.65,46.72,177400.0,28.3281,28.3524,28.3038,28.3463,177400.0
2005-05-26 10:30:00,46.72,46.78,46.71,46.72,367500.0,28.3463,28.3827,28.3402,28.3463,367500.0
2005-05-26 10:40:00,46.74,46.76,46.71,46.73,207000.0,28.3585,28.3706,28.3402,28.3524,207000.0
2005-05-26 10:50:00,46.72,46.76,46.68,46.76,125900.0,28.3463,28.3706,28.322,28.3706,125900.0
2005-05-26 11:00:00,46.74,46.78,46.72,46.77,204300.0,28.3585,28.3827,28.3463,28.3767,204300.0
2005-05-26 11:10:00,46.77,46.8,46.75,46.78,182600.0,28.3767,28.3949,28.3645,28.3827,182600.0
2005-05-26 11:20:00,46.78,46.79,46.7,46.76,183000.0,28.3827,28.3888,28.3342,28.3706,183000.0
2005-05-26 11:30:00,46.74,46.76,46.71,46.76,147300.0,28.3585,28.3706,28.3402,28.3706,147300.0
2005-05-26 11:40:00,46.76,46.77,46.68,46.72,103800.0,28.3706,28.3767,28.322,28.3463,103800.0
2005-05-26 11:50:00,46.72,46.75,46.72,46.74,110800.0,28.3463,28.3645,28.3463,28.3585,110800.0
2005-05-26 12:00:00,46.74,46.74,46.69,46.71,114000.0,28.3585,28.3585,28.3281,28.3402,114000.0
2005-05-26 12:10:00,46.71,46.73,46.7,46.71,103800.0,28.3402,28.3524,28.3342,28.3402,103800.0
2005-05-26 12:20:00,46.7,46.76,46.7,46.74,155100.0,28.3342,28.3706,28.3342,28.3585,155100.0
2005-05-26 12:30:00,46.74,46.74,46.69,46.72,83000.0,28.3585,28.3585,28.3281,28.3463,83000.0
2005-05-26 12:40:00,46.72,46.76,46.7,46.75,99300.0,28.3463,28.3706,28.3342,28.3645,99300.0
2005-05-26 12:50:00,46.75,46.76,46.71,46.73,73400.0,28.3645,28.3706,28.3402,28.3524,73400.0
2005-05-26 13:00:00,46.74,46.75,46.72,46.73,66300.0,28.3585,28.3645,28.3463,28.3524,66300.0
2005-05-26 13:10:00,46.74,46.76,46.71,46.71,513600.0,28.3585,28.3706,28.3402,28.3402,513600.0
2005-05-26 13:20:00,46.7,46.71,46.66,46.69,143600.0,28.3342,28.3402,28.3099,28.3281,143600.0
2005-05-26 13:30:00,46.7,46.73,46.69,46.73,84100.0,28.3342,28.3524,28.3281,28.3524,84100.0
2005-05-26 13:40:00,46.72,46.75,46.7,46.72,159100.0,28.3463,28.3645,28.3342,28.3463,159100.0
2005-05-26 13:50:00,46.72,46.75,46.68,46.7,159900.0,28.3463,28.3645,28.322,28.3342,159900.0
2005-05-26 14:00:00,46.7,46.76,46.69,46.73,117800.0,28.3342,28.3706,28.3281,28.3524,117800.0
2005-05-26 14:10:00,46.74,46.74,46.71,46.71,96000.0,28.3585,28.3585,28.3402,28.3402,96000.0
2005-05-26 14:20:00,46.71,46.79,46.7,46.76,195700.0,28.3402,28.3888,28.3342,28.3706,195700.0
2005-05-26 14:30:00,46.77,46.78,46.7,46.72,96000.0,28.3767,28.3827,28.3342,28.3463,96000.0
2005-05-26 14:40:00,46.72,46.74,46.71,46.72,115700.0,28.3463,28.3585,28.3402,28.3463,115700.0
2005-05-26 14:50:00,46.72,46.73,46.69,46.69,122900.0,28.3463,28.3524,28.3281,28.3281,122900.0
2005-05-26 15:00:00,46.69,46.73,46.69,46.71,119600.0,28.3281,28.3524,28.3281,28.3402,119600.0
2005-05-26 15:10:00,46.71,46.74,46.7,46.74,115700.0,28.3402,28.3585,28.3342,28.3585,115700.0
2005-05-26 15:20:00,46.73,46.77,46.73,46.74,162500.0,28.3524,28.3767,28.3524,28.3585,162500.0
2005-05-26 15:30:00,46.75,46.8,46.74,46.77,195600.0,28.3645,28.3949,28.3585,28.3767,195600.0
2005-05-26 15:40:00,46.77,46.79,46.72,46.74,179900.0,28.3767,28.3888,28.3463,28.3585,179900.0
2005-05-26 15:50:00,46.73,46.74,46.68,46.71,214500.0,28.3524,28.3585,28.322,28.3402,214500.0
2005-05-27 09:30:00,46.55,46.67,46.53,46.55,337300.0,28.2432,28.316,28.231,28.2432,337300.0
2005-05-27 09:40:00,46.55,46.58,46.46,46.52,320100.0,28.2432,28.2614,28.1886,28.225,320100.0
2005-05-27 09:50:00,46.52,46.56,46.49,46.53,172700.0,28.225,28.2492,28.2068,28.231,172700.0
2005-05-27 10:00:00,46.53,46.54,46.49,46.49,148200.0,28.231,28.2371,28.2068,28.2068,148200.0
2005-05-27 10:10:00,46.5,46.5,46.41,46.42,196500.0,28.2128,28.2128,28.1582,28.1643,196500.0
2005-05-27 10:20:00,46.42,46.47,46.41,46.44,195000.0,28.1643,28.1946,28.1582,28.1764,195000.0
2005-05-27 10:30:00,46.44,46.46,46.43,46.43,124200.0,28.1764,28.1886,28.1704,28.1704,124200.0
2005-05-27 10:40:00,46.44,46.44,46.38,46.39,202100.0,28.1764,28.1764,28.14,28.1461,202100.0
2005-05-27 10:50:00,46.38,46.47,46.38,46.47,152200.0,28.14,28.1946,28.14,28.1946,152200.0
2005-05-27 11:00:00,46.46,46.5,46.45,46.5,120000.0,28.1886,28.2128,28.1825,28.2128,120000.0
2005-05-27 11:10:00,46.51,46.51,46.49,46.51,131600.0,28.2189,28.2189,28.2068,28.2189,131600.0
2005-05-27 11:20:00,46.51,46.52,46.47,46.48,97500.0,28.2189,28.225,28.1946,28.2007,97500.0
2005-05-27 11:30:00,46.48,46.59,46.45,46.45,147200.0,28.2007,28.2674,28.1825,28.1825,147200.0
2005-05-27 11:40:00,46.45,46.47,46.45,46.45,88100.0,28.1825,28.1946,28.1825,28.1825,88100.0
2005-05-27 11:50:00,46.45,46.46,46.42,46.43,76000.0,28.1825,28.1886,28.1643,28.1704,76000.0
2005-05-27 12:00:00,46.44,46.47,46.43,46.45,84200.0,28.1764,28.1946,28.1704,28.1825,84200.0
2005-05-27 12:10:00,46.44,46.49,46.43,46.46,70500.0,28.1764,28.2068,28.1704,28.1886,70500.0
2005-05-27 12:20:00,46.45,46.48,46.43,46.46,43300.0,28.1825,28.2007,28.1704,28.1886,43300.0
2005-05-27 12:30:00,46.47,46.48,46.44,46.44,73600.0,28.1946,28.2007,28.1764,28.1764,73600.0
2005-05-27 12:40:00,46.43,46.44,46.4,46.4,99500.0,28.1704,28.1764,28.1522,28.1522,99500.0
2005-05-27 12:50:00,46.4,46.43,46.4,46.43,84700.0,28.1522,28.1704,28.1522,28.1704,84700.0
2005-05-27 13:00:00,46.43,46.47,46.42,46.47,61800.0,28.1704,28.1946,28.1643,28.1946,61800.0
2005-05-27 13:10:00,46.47,46.49,46.45,46.48,101600.0,28.1946,28.2068,28.1825,28.2007,101600.0
2005-05-27 13:20:00,46.47,46.53,46.45,46.46,71200.0,28.1946,28.231,28.1825,28.1886,71200.0
2005-05-27 13:30:00,46.46,46.5,46.44,46.49,169700.0,28.1886,28.2128,28.1764,28.2068,169700.0
2005-05-27 13:40:00,46.48,46.49,46.45,46.49,64300.0,28.2007,28.2068,28.1825,28.2068,64300.0
2005-05-27 13:50:00,46.5,46.5,46.47,46.49,64000.0,28.2128,28.2128,28.1946,28.2068,64000.0
2005-05-27 14:00:00,46.49,46.49,46.47,46.49,51700.0,28.2068,28.2068,28.1946,28.2068,51700.0
2005-05-27 14:10:00,46.49,46.5,46.46,46.46,48000.0,28.2068,28.2128,28.1886,28.1886,48000.0
2005-05-27 14:20:00,46.47,46.49,46.46,46.48,59300.0,28.1946,28.2068,28.1886,28.2007,59300.0
2005-05-27 14:30:00,46.48,46.51,46.48,46.5,123600.0,28.2007,28.2189,28.2007,28.2128,123600.0
2005-05-27 14:40:00,46.5,46.5,46.48,46.5,52800.0,28.2128,28.2128,28.2007,28.2128,52800.0
2005-05-27 14:50:00,46.49,46.56,46.49,46.55,131900.0,28.2068,28.2492,28.2068,28.2432,131900.0
2005-05-27 15:00:00,46.55,46.56,46.51,46.52,80800.0,28.2432,28.2492,28.2189,28.225,80800.0
2005-05-27 15:10:00,46.52,46.57,46.5,46.57,134900.0,28.225,28.2553,28.2128,28.2553,134900.0
2005-05-27 15:20:00,46.57,46.6,46.54,46.57,147800.0,28.2553,28.2735,28.2371,28.2553,147800.0
2005-05-27 15:30:00,46.58,46.62,46.55,46.62,185900.0,28.2614,28.2856,28.2432,28.2856,185900.0
2005-05-27 15:40:00,46.61,46.7,46.61,46.65,254200.0,28.2796,28.3342,28.2796,28.3038,254200.0
2005-05-27 15:50:00,46.65,46.65,46.58,46.62,265800.0,28.3038,28.3038,28.2614,28.2856,265800.0
2005-05-31 09:30:00,46.56,46.65,46.56,46.6,284300.0,28.2492,28.3038,28.2492,28.2735,284300.0
2005-05-31 09:40:00,46.6,46.6,46.45,46.46,212800.0,28.2735,28.2735,28.1825,28.1886,212800.0
2005-05-31 09:50:00,46.45,46.49,46.43,46.45,222200.0,28.1825,28.2068,28.1704,28.1825,222200.0
2005-05-31 10:00:00,46.45,46.5,46.4,46.43,251600.0,28.1825,28.2128,28.1522,28.1704,251600.0
2005-05-31 10:10:00,46.45,46.49,46.41,46.43,118200.0,28.1825,28.2068,28.1582,28.1704,118200.0
2005-05-31 10:20:00,46.43,46.57,46.43,46.54,183300.0,28.1704,28.2553,28.1704,28.2371,183300.0
2005-05-31 10:30:00,46.56,46.61,46.51,46.53,142700.0,28.2492,28.2796,28.2189,28.231,142700.0
2005-05-31 10:40:00,46.51,46.57,46.51,46.56,159500.0,28.2189,28.2553,28.2189,28.2492,159500.0
2005-05-31 10:50:00,46.56,46.56,46.45,46.45,154000.0,28.2492,28.2492,28.1825,28.1825,154000.0
2005-05-31 11:00:00,46.46,46.48,46.41,46.42,164400.0,28.1886,28.2007,28.1582,28.1643,164400.0
2005-05-31 11:10:00,46.42,46.45,46.38,46.39,248400.0,28.1643,28.1825,28.14,28.1461,248400.0
2005-05-31 11:20:00,46.38,46.41,46.37,46.39,160100.0,28.14,28.1582,28.134,28.1461,160100.0
2005-05-31 11:30:00,46.39,46.4,46.36,46.4,175800.0,28.1461,28.1522,28.1279,28.1522,175800.0
2005-05-31 11:40:00,46.41,46.41,46.36,46.38,148200.0,28.1582,28.1582,28.1279,28.14,148200.0
2005-05-31 11:50:00,46.38,46.41,46.37,46.4,162700.0,28.14,28.1582,28.134,28.1522,162700.0
2005-05-31 12:00:00,46.4,46.42,46.38,46.38,137600.0,28.1522,28.1643,28.14,28.14,137600.0
2005-05-31 12:10:00,46.38,46.39,46.36,46.37,164400.0,28.14,28.1461,28.1279,28.134,164400.0
2005-05-31 12:20:00,46.36,46.42,46.35,46.41,115300.0,28.1279,28.1643,28.1218,28.1582,115300.0
2005-05-31 12:30:00,46.41,46.43,46.37,46.39,80400.0,28.1582,28.1704,28.134,28.1461,80400.0
2005-05-31 12:40:00,46.39,46.42,46.39,46.42,102200.0,28.1461,28.1643,28.1461,28.1643,102200.0
2005-05-31 12:50:00,46.43,46.43,46.38,46.39,70800.0,28.1704,28.1704,28.14,28.1461,70800.0
2005-05-31 13:00:00,46.4,46.45,46.39,46.43,81200.0,28.1522,28.1825,28.1461,28.1704,81200.0
2005-05-31 13:10:00,46.43,46.45,46.41,46.43,48600.0,28.1704,28.1825,28.1582,28.1704,48600.0
2005-05-31 13:20:00,46.43,46.44,46.41,46.44,70500.0,28.1704,28.1764,28.1582,28.1764,70500.0
2005-05-31 13:30:00,46.43,46.45,46.37,46.38,139600.0,28.1704,28.1825,28.134,28.14,139600.0
2005-05-31 13:40:00,46.38,46.41,46.38,46.4,82700.0,28.14,28.1582,28.14,28.1522,82700.0
2005-05-31 13:50:00,46.39,46.45,46.38,46.38,228000.0,28.1461,28.1825,28.14,28.14,228000.0
2005-05-31 14:00:00,46.38,46.42,46.37,46.39,159600.0,28.14,28.1643,28.134,28.1461,159600.0
2005-05-31 14:10:00,46.39,46.39,46.36,46.39,110500.0,28.1461,28.1461,28.1279,28.1461,110500.0
2005-05-31 14:20:00,46.39,46.42,46.39,46.4,103900.0,28.1461,28.1643,28.1461,28.1522,103900.0
2005-05-31 14:30:00,46.4,46.47,46.38,46.43,189800.0,28.1522,28.1946,28.14,28.1704,189800.0
2005-05-31 14:40:00,46.43,46.45,46.4,46.43,159800.0,28.1704,28.1825,28.1522,28.1704,159800.0
2005-05-31 14:50:00,46.43,46.45,46.42,46.43,117900.0,28.1704,28.1825,28.1643,28.1704,117900.0
2005-05-31 15:00:00,46.43,46.48,46.42,46.47,199800.0,28.1704,28.2007,28.1643,28.1946,199800.0
2005-05-31 15:10:00,46.48,46.57,46.44,46.5,229400.0,28.2007,28.2553,28.1764,28.2128,229400.0
2005-05-31 15:20:00,46.5,46.52,46.46,46.47,179400.0,28.2128,28.225,28.1886,28.1946,179400.0
2005-05-31 15:30:00,46.47,46.47,46.41,46.46,209400.0,28.1946,28.1946,28.1582,28.1886,209400.0
2005-05-31 15:40:00,46.46,46.46,46.35,46.38,342400.0,28.1886,28.1886,28.1218,28.14,342400.0
2005-05-31 15:50:00,46.38,46.43,46.35,46.35,496300.0,28.14,28.1704,28.1218,28.1218,496300.0
2005-06-01 09:30:00,45.97,46.0,45.9,45.93,428700.0,28.1624,28.1808,28.1195,28.1379,428700.0
2005-06-01 09:40:00,45.93,45.98,45.91,45.96,284700.0,28.1379,28.1685,28.1257,28.1563,284700.0
2005-06-01 09:50:00,45.96,45.99,45.94,45.97,195600.0,28.1563,28.1747,28.144,28.1624,195600.0
2005-06-01 10:00:00,45.97,46.24,45.97,46.22,425100.0,28.1624,28.3278,28.1624,28.3156,425100.0
2005-06-01 10:10:00,46.23,46.33,46.16,46.31,474500.0,28.3217,28.383,28.2788,28.3707,474500.0
2005-06-01 10:20:00,46.31,46.37,46.29,46.35,358500.0,28.3707,28.4075,28.3585,28.3952,358500.0
2005-06-01 10:30:00,46.35,46.4,46.28,46.29,405900.0,28.3952,28.4258,28.3523,28.3585,405900.0
2005-06-01 10:40:00,46.32,46.37,46.3,46.34,208500.0,28.3768,28.4075,28.3646,28.3891,208500.0
2005-06-01 10:50:00,46.35,46.39,46.33,46.36,125300.0,28.3952,28.4197,28.383,28.4013,125300.0
2005-06-01 11:00:00,46.36,46.44,46.32,46.44,248400.0,28.4013,28.4503,28.3768,28.4503,248400.0
2005-06-01 11:10:00,46.44,46.6,46.44,46.59,351400.0,28.4503,28.5484,28.4503,28.5422,351400.0
2005-06-01 11:20:00,46.59,46.64,46.56,46.61,268500.0,28.5422,28.5729,28.5239,28.5545,268500.0
2005-06-01 11:30:00,46.6,46.65,46.59,46.65,237600.0,28.5484,28.579,28.5422,28.579,237600.0
2005-06-01 11:40:00,46.65,46.66,46.63,46.64,168500.0,28.579,28.5851,28.5667,28.5729,168500.0
2005-06-01 11:50:00,46.63,46.7,46.63,46.67,144900.0,28.5667,28.6096,28.5667,28.5912,144900.0
2005-06-01 12:00:00,46.67,46.7,46.49,46.63,193500.0,28.5912,28.6096,28.481,28.5667,193500.0
2005-06-01 12:10:00,46.63,46.63,46.5,46.55,128500.0,28.5667,28.5667,28.4871,28.5177,128500.0
2005-06-01 12:20:00,46.56,46.56,46.49,46.49,329000.0,28.5239,28.5239,28.481,28.481,329000.0
2005-06-01 12:30:00,46.49,46.52,46.47,46.5,106600.0,28.481,28.4994,28.4687,28.4871,106600.0
2005-06-01 12:40:00,46.5,46.51,46.47,46.5,89000.0,28.4871,28.4932,28.4687,28.4871,89000.0
2005-06-01 12:50:00,46.49,46.52,46.48,46.5,132700.0,28.481,28.4994,28.4749,28.4871,132700.0
2005-06-01 13:00:00,46.51,46.58,46.48,46.52,113200.0,28.4932,28.5361,28.4749,28.4994,113200.0
2005-06-01 13:10:00,46.51,46.64,46.49,46.59,112100.0,28.4932,28.5729,28.481,28.5422,112100.0
2005-06-01 13:20:00,46.56,46.62,46.55,46.59,83600.0,28.5239,28.5606,28.5177,28.5422,83600.0
2005-06-01 13:30:00,46.59,46.62,46.53,46.55,89000.0,28.5422,28.5606,28.5055,28.5177,89000.0
2005-06-01 13:40:00,46.54,46.58,46.51,46.56,87900.0,28.5116,28.5361,28.4932,28.5239,87900.0
2005-06-01 13:50:00,46.56,46.63,46.55,46.63,103900.0,28.5239,28.5667,28.5177,28.5667,103900.0
2005-06-01 14:00:00,46.63,46.63,46.51,46.53,118900.0,28.5667,28.5667,28.4932,28.5055,118900.0
2005-06-01 14:10:00,46.53,46.57,46.45,46.49,102600.0,28.5055,28.53,28.4565,28.481,102600.0
2005-06-01 14:20:00,46.49,46.5,46.41,46.41,222100.0,28.481,28.4871,28.432,28.432,222100.0
2005-06-01 14:30:00,46.41,46.46,46.4,46.45,114800.0,28.432,28.4626,28.4258,28.4565,114800.0
2005-06-01 14:40:00,46.44,46.44,46.18,46.24,388000.0,28.4503,28.4503,28.2911,28.3278,388000.0
2005-06-01 14:50:00,46.24,46.31,46.2,46.22,495700.0,28.3278,28.3707,28.3033,28.3156,495700.0
2005-06-01 15:00:00,46.22,46.25,46.19,46.2,411700.0,28.3156,28.3339,28.2972,28.3033,411700.0
2005-06-01 15:10:00,46.2,46.22,46.15,46.17,144000.0,28.3033,28.3156,28.2727,28.2849,144000.0
2005-06-01 15:20:00,46.18,46.21,46.14,46.16,154400.0,28.2911,28.3094,28.2666,28.2788,154400.0
2005-06-01 15:30:00,46.15,46.31,46.15,46.3,464900.0,28.2727,28.3707,28.2727,28.3646,464900.0
2005-06-01 15:40:00,46.3,46.33,46.26,46.3,203300.0,28.3646,28.383,28.3401,28.3646,203300.0
2005-06-01 15:50:00,46.3,46.3,46.3,46.3,0.0,28.3646,28.3646,28.3646,28.3646,0.0
2005-06-02 09:30:00,46.23,46.23,46.06,46.15,313700.0,28.3217,28.3217,28.2175,28.2727,313700.0
2005-06-02 09:40:00,46.16,46.19,46.07,46.1,241000.0,28.2788,28.2972,28.2237,28.2421,241000.0
2005-06-02 09:50:00,46.11,46.16,46.08,46.11,324300.0,28.2482,28.2788,28.2298,28.2482,324300.0
2005-06-02 10:00:00,46.1,46.15,45.98,45.98,341200.0,28.2421,28.2727,28.1685,28.1685,341200.0
2005-06-02 10:10:00,46.0,46.1,45.99,46.04,736700.0,28.1808,28.2421,28.1747,28.2053,736700.0
2005-06-02 10:20:00,46.03,46.09,46.02,46.06,325400.0,28.1992,28.2359,28.193,28.2175,325400.0
2005-06-02 10:30:00,46.05,46.13,46.05,46.09,179600.0,28.2114,28.2604,28.2114,28.2359,179600.0
2005-06-02 10:40:00,46.09,46.15,46.08,46.14,150900.0,28.2359,28.2727,28.2298,28.2666,150900.0
2005-06-02 10:50:00,46.13,46.16,46.07,46.11,137700.0,28.2604,28.2788,28.2237,28.2482,137700.0
2005-06-02 11:00:00,46.1,46.13,46.06,46.09,130000.0,28.2421,28.2604,28.2175,28.2359,130000.0
2005-06-02 11:10:00,46.1,46.13,46.09,46.11,57100.0,28.2421,28.2604,28.2359,28.2482,57100.0
2005-06-02 11:20:00,46.11,46.13,46.09,46.11,88800.0,28.2482,28.2604,28.2359,28.2482,88800.0
2005-06-02 11:30:00,46.13,46.21,46.1,46.18,206200.0,28.2604,28.3094,28.2421,28.2911,206200.0
2005-06-02 11:40:00,46.19,46.2,46.11,46.14,83800.0,28.2972,28.3033,28.2482,28.2666,83800.0
2005-06-02 11:50:00,46.15,46.19,46.14,46.15,91700.0,28.2727,28.2972,28.2666,28.2727,91700.0
2005-06-02 12:00:00,46.15,46.18,46.13,46.14,139000.0,28.2727,28.2911,28.2604,28.2666,139000.0
2005-06-02 12:10:00,46.14,46.19,46.14,46.15,98000.0,28.2666,28.2972,28.2666,28.2727,98000.0
2005-06-02 12:20:00,46.15,46.17,46.14,46.17,58800.0,28.2727,28.2849,28.2666,28.2849,58800.0
2005-06-02 12:30:00,46.17,46.18,46.13,46.15,90700.0,28.2849,28.2911,28.2604,28.2727,90700.0
2005-06-02 12:40:00,46.14,46.17,46.12,46.14,51700.0,28.2666,28.2849,28.2543,28.2666,51700.0
2005-06-02 12:50:00,46.14,46.17,46.12,46.14,55500.0,28.2666,28.2849,28.2543,28.2666,55500.0
2005-06-02 13:00:00,46.13,46.14,46.08,46.08,179200.0,28.2604,28.2666,28.2298,28.2298,179200.0
2005-06-02 13:10:00,46.08,46.1,46.05,46.05,99000.0,28.2298,28.2421,28.2114,28.2114,99000.0
2005-06-02 13:20:00,46.06,46.09,46.05,46.06,75800.0,28.2175,28.2359,28.2114,28.2175,75800.0
2005-06-02 13:30:00,46.06,46.07,46.03,46.05,222300.0,28.2175,28.2237,28.1992,28.2114,222300.0
2005-06-02 13:40:00,46.04,46.07,46.0,46.04,81400.0,28.2053,28.2237,28.1808,28.2053,81400.0
2005-06-02 13:50:00,46.04,46.06,46.01,46.04,76600.0,28.2053,28.2175,28.1869,28.2053,76600.0
2005-06-02 14:00:00,46.04,46.06,46.03,46.04,142900.0,28.2053,28.2175,28.1992,28.2053,142900.0
2005-06-02 14:10:00,46.04,46.07,46.02,46.06,151700.0,28.2053,28.2237,28.193,28.2175,151700.0
2005-06-02 14:20:00,46.06,46.13,46.05,46.11,208900.0,28.2175,28.2604,28.2114,28.2482,208900.0
2005-06-02 14:30:00,46.1,46.13,46.09,46.12,95000.0,28.2421,28.2604,28.2359,28.2543,95000.0
2005-06-02 14:40:00,46.12,46.14,46.1,46.11,95500.0,28.2543,28.2666,28.2421,28.2482,95500.0
2005-06-02 14:50:00,46.11,46.15,46.1,46.14,110100.0,28.2482,28.2727,28.2421,28.2666,110100.0
2005-06-02 15:00:00,46.14,46.15,46.11,46.14,91000.0,28.2666,28.2727,28.2482,28.2666,91000.0
2005-06-02 15:10:00,46.13,46.15,46.11,46.15,84200.0,28.2604,28.2727,28.2482,28.2727,84200.0
2005-06-02 15:20:00,46.15,46.18,46.13,46.16,235900.0,28.2727,28.2911,28.2604,28.2788,235900.0
2005-06-02 15:30:00,46.15,46.18,46.13,46.18,107800.0,28.2727,28.2911,28.2604,28.2911,107800.0
2005-06-02 15:40:00,46.18,46.19,46.14,46.15,224900.0,28.2911,28.2972,28.2666,28.2727,224900.0
2005-06-02 15:50:00,46.14,46.2,46.14,46.17,163900.0,28.2666,28.3033,28.2666,28.2849,163900.0
2005-06-03 09:30:00,45.82,45.95,45.82,45.92,581100.0,28.0705,28.1502,28.0705,28.1318,581100.0
2005-06-03 09:40:00,45.92,46.01,45.88,45.95,238000.0,28.1318,28.1869,28.1073,28.1502,238000.0
2005-06-03 09:50:00,45.96,46.01,45.9,45.94,289400.0,28.1563,28.1869,28.1195,28.144,289400.0
2005-06-03 10:00:00,45.95,45.95,45.86,45.88,214800.0,28.1502,28.1502,28.095,28.1073,214800.0
2005-06-03 10:10:00,45.88,45.92,45.86,45.87,91500.0,28.1073,28.1318,28.095,28.1011,91500.0
2005-06-03 10:20:00,45.86,45.89,45.77,45.78,162000.0,28.095,28.1134,28.0399,28.046,162000.0
2005-06-03 10:30:00,45.79,45.91,45.78,45.87,158000.0,28.0521,28.1257,28.046,28.1011,158000.0
2005-06-03 10:40:00,45.87,45.92,45.86,45.9,137500.0,28.1011,28.1318,28.095,28.1195,137500.0
2005-06-03 10:50:00,45.91,45.97,45.9,45.93,114200.0,28.1257,28.1624,28.1195,28.1379,114200.0
2005-06-03 11:00:00,45.92,45.95,45.89,45.9,92000.0,28.1318,28.1502,28.1134,28.1195,92000.0
2005-06-03 11:10:00,45.91,45.93,45.84,45.86,120300.0,28.1257,28.1379,28.0828,28.095,120300.0
2005-06-03 11:20:00,45.85,45.91,45.84,45.9,78300.0,28.0889,28.1257,28.0828,28.1195,78300.0
2005-06-03 11:30:00,45.9,45.91,45.84,45.86,168200.0,28.1195,28.1257,28.0828,28.095,168200.0
2005-06-03 11:40:00,45.86,45.87,45.8,45.82,196900.0,28.095,28.1011,28.0583,28.0705,196900.0
2005-06-03 11:50:00,45.81,45.84,45.71,45.78,198800.0,28.0644,28.0828,28.0031,28.046,198800.0
2005-06-03 12:00:00,45.8,45.82,45.76,45.81,148000.0,28.0583,28.0705,28.0338,28.0644,148000.0
2005-06-03 12:10:00,45.81,45.82,45.75,45.82,209700.0,28.0644,28.0705,28.0276,28.0705,209700.0
2005-06-03 12:20:00,45.8,45.81,45.76,45.76,92100.0,28.0583,28.0644,28.0338,28.0338,92100.0
2005-06-03 12:30:00,45.76,45.78,45.72,45.77,166000.0,28.0338,28.046,28.0093,28.0399,166000.0
2005-06-03 12:40:00,45.77,45.78,45.74,45.74,73600.0,28.0399,28.046,28.0215,28.0215,73600.0
2005-06-03 12:50:00,45.75,45.78,45.74,45.78,85300.0,28.0276,28.046,28.0215,28.046,85300.0
2005-06-03 13:00:00,45.78,45.8,45.75,45.79,111500.0,28.046,28.0583,28.0276,28.0521,111500.0
2005-06-03 13:10:00,45.8,45.8,45.74,45.75,116500.0,28.0583,28.0583,28.0215,28.0276,116500.0
2005-06-03 13:20:00,45.76,45.78,45.72,45.75,93300.0,28.0338,28.046,28.0093,28.0276,93300.0
2005-06-03 13:30:00,45.76,45.8,45.75,45.78,100400.0,28.0338,28.0583,28.0276,28.046,100400.0
2005-06-03 13:40:00,45.77,45.83,45.77,45.8,93200.0,28.0399,28.0766,28.0399,28.0583,93200.0
2005-06-03 13:50:00,45.79,45.85,45.79,45.85,64300.0,28.0521,28.0889,28.0521,28.0889,64300.0
2005-06-03 14:00:00,45.85,45.85,45.74,45.78,140600.0,28.0889,28.0889,28.0215,28.046,140600.0
2005-06-03 14:10:00,45.78,45.85,45.75,45.83,103900.0,28.046,28.0889,28.0276,28.0766,103900.0
2005-06-03 14:20:00,45.84,45.91,45.84,45.88,100100.0,28.0828,28.1257,28.0828,28.1073,100100.0
2005-06-03 14:30:00,45.87,45.88,45.84,45.86,96300.0,28.1011,28.1073,28.0828,28.095,96300.0
2005-06-03 14:40:00,45.86,45.92,45.84,45.87,162500.0,28.095,28.1318,28.0828,28.1011,162500.0
2005-06-03 14:50:00,45.87,45.88,45.79,45.87,169900.0,28.1011,28.1073,28.0521,28.1011,169900.0
2005-06-03 15:00:00,45.87,45.92,45.81,45.92,145100.0,28.1011,28.1318,28.0644,28.1318,145100.0
2005-06-03 15:10:00,45.91,45.92,45.82,45.86,125400.0,28.1257,28.1318,28.0705,28.095,125400.0
2005-06-03 15:20:00,45.86,45.86,45.77,45.8,158400.0,28.095,28.095,28.0399,28.0583,158400.0
2005-06-03 15:30:00,45.79,45.85,45.78,45.8,199700.0,28.0521,28.0889,28.046,28.0583,199700.0
2005-06-03 15:40:00,45.81,45.9,45.81,45.88,234600.0,28.0644,28.1195,28.0644,28.1073,234600.0
2005-06-03 15:50:00,45.87,45.91,45.79,45.79,359800.0,28.1011,28.1257,28.0521,28.0521,359800.0
2005-06-06 09:30:00,45.74,45.81,45.73,45.81,263300.0,28.0215,28.0644,28.0154,28.0644,263300.0
2005-06-06 09:40:00,45.82,45.82,45.73,45.73,185200.0,28.0705,28.0705,28.0154,28.0154,185200.0
2005-06-06 09:50:00,45.73,45.76,45.69,45.72,155400.0,28.0154,28.0338,27.9909,28.0093,155400.0
2005-06-06 10:00:00,45.72,45.74,45.69,45.69,110500.0,28.0093,28.0215,27.9909,27.9909,110500.0
2005-06-06 10:10:00,45.7,45.72,45.68,45.7,202400.0,27.997,28.0093,27.9847,27.997,202400.0
2005-06-06 10:20:00,45.69,45.72,45.66,45.72,98700.0,27.9909,28.0093,27.9725,28.0093,98700.0
2005-06-06 10:30:00,45.71,45.72,45.68,45.71,96100.0,28.0031,28.0093,27.9847,28.0031,96100.0
2005-06-06 10:40:00,45.72,45.72,45.62,45.64,109100.0,28.0093,28.0093,27.948,27.9602,109100.0
2005-06-06 10:50:00,45.63,45.64,45.56,45.56,117700.0,27.9541,27.9602,27.9112,27.9112,117700.0
2005-06-06 11:00:00,45.56,45.6,45.56,45.58,112300.0,27.9112,27.9357,27.9112,27.9235,112300.0
2005-06-06 11:10:00,45.58,45.62,45.58,45.6,97200.0,27.9235,27.948,27.9235,27.9357,97200.0
2005-06-06 11:20:00,45.6,45.72,45.59,45.65,165900.0,27.9357,28.0093,27.9296,27.9664,165900.0
2005-06-06 11:30:00,45.65,45.66,45.6,45.66,78600.0,27.9664,27.9725,27.9357,27.9725,78600.0
2005-06-06 11:40:00,45.65,45.7,45.65,45.7,74600.0,27.9664,27.997,27.9664,27.997,74600.0
2005-06-06 11:50:00,45.69,45.7,45.68,45.69,37700.0,27.9909,27.997,27.9847,27.9909,37700.0
2005-06-06 12:00:00,45.7,45.72,45.68,45.69,94800.0,27.997,28.0093,27.9847,27.9909,94800.0
2005-06-06 12:10:00,45.69,45.76,45.69,45.76,84200.0,27.9909,28.0338,27.9909,28.0338,84200.0
2005-06-06 12:20:00,45.77,45.78,45.74,45.74,71100.0,28.0399,28.046,28.0215,28.0215,71100.0
2005-06-06 12:30:00,45.75,45.75,45.73,45.74,47000.0,28.0276,28.0276,28.0154,28.0215,47000.0
2005-06-06 12:40:00,45.74,45.75,45.73,45.73,18900.0,28.0215,28.0276,28.0154,28.0154,18900.0
2005-06-06 12:50:00,45.75,45.77,45.74,45.77,117100.0,28.0276,28.0399,28.0215,28.0399,117100.0
2005-06-06 13:00:00,45.76,45.77,45.73,45.74,45500.0,28.0338,28.0399,28.0154,28.0215,45500.0
2005-06-06 13:10:00,45.75,45.79,45.74,45.79,57200.0,28.0276,28.0521,28.0215,28.0521,57200.0
2005-06-06 13:20:00,45.76,45.8,45.75,45.79,60400.0,28.0338,28.0583,28.0276,28.0521,60400.0
2005-06-06 13:30:00,45.78,45.8,45.76,45.8,53300.0,28.046,28.0583,28.0338,28.0583,53300.0
2005-06-06 13:40:00,45.8,45.85,45.78,45.85,96400.0,28.0583,28.0889,28.046,28.0889,96400.0
2005-06-06 13:50:00,45.84,45.86,45.81,45.81,70600.0,28.0828,28.095,28.0644,28.0644,70600.0
2005-06-06 14:00:00,45.82,45.9,45.81,45.89,139900.0,28.0705,28.1195,28.0644,28.1134,139900.0
2005-06-06 14:10:00,45.89,45.92,45.87,45.88,114800.0,28.1134,28.1318,28.1011,28.1073,114800.0
2005-06-06 14:20:00,45.88,45.9,45.86,45.87,99300.0,28.1073,28.1195,28.095,28.1011,99300.0
2005-06-06 14:30:00,45.89,45.9,45.85,45.89,95000.0,28.1134,28.1195,28.0889,28.1134,95000.0
2005-06-06 14:40:00,45.88,45.88,45.82,45.82,68900.0,28.1073,28.1073,28.0705,28.0705,68900.0
2005-06-06 14:50:00,45.83,45.89,45.83,45.89,126800.0,28.0766,28.1134,28.0766,28.1134,126800.0
2005-06-06 15:00:00,45.89,45.9,45.85,45.89,159600.0,28.1134,28.1195,28.0889,28.1134,159600.0
2005-06-06 15:10:00,45.9,45.9,45.85,45.88,104400.0,28.1195,28.1195,28.0889,28.1073,104400.0
2005-06-06 15:20:00,45.88,45.94,45.87,45.93,185100.0,28.1073,28.144,28.1011,28.1379,185100.0
2005-06-06 15:30:00,45.93,45.95,45.9,45.92,182100.0,28.1379,28.1502,28.1195,28.1318,182100.0
2005-06-06 15:40:00,45.92,45.95,45.89,45.92,184400.0,28.1318,28.1502,28.1134,28.1318,184400.0
2005-06-06 15:50:00,45.91,45.93,45.89,45.89,181200.0,28.1257,28.1379,28.1134,28.1134,181200.0
2005-06-07 09:30:00,45.97,46.07,45.96,46.0,399900.0,28.1624,28.2237,28.1563,28.1808,399900.0
2005-06-07 09:40:00,46.0,46.07,45.99,46.04,200800.0,28.1808,28.2237,28.1747,28.2053,200800.0
2005-06-07 09:50:00,46.04,46.13,46.04,46.13,249700.0,28.2053,28.2604,28.2053,28.2604,249700.0
2005-06-07 10:00:00,46.13,46.15,45.98,46.13,193100.0,28.2604,28.2727,28.1685,28.2604,193100.0
2005-06-07 10:10:00,46.14,46.19,46.14,46.16,224000.0,28.2666,28.2972,28.2666,28.2788,224000.0
2005-06-07 10:20:00,46.16,46.22,46.12,46.2,140700.0,28.2788,28.3156,28.2543,28.3033,140700.0
2005-06-07 10:30:00,46.2,46.23,46.12,46.16,126900.0,28.3033,28.3217,28.2543,28.2788,126900.0
2005-06-07 10:40:00,46.16,46.17,46.12,46.13,96700.0,28.2788,28.2849,28.2543,28.2604,96700.0
2005-06-07 10:50:00,46.13,46.15,46.1,46.14,82800.0,28.2604,28.2727,28.2421,28.2666,82800.0
2005-06-07 11:00:00,46.14,46.19,46.11,46.15,123200.0,28.2666,28.2972,28.2482,28.2727,123200.0
2005-06-07 11:10:00,46.17,46.17,46.12,46.14,110700.0,28.2849,28.2849,28.2543,28.2666,110700.0
2005-06-07 11:20:00,46.13,46.17,46.13,46.14,71700.0,28.2604,28.2849,28.2604,28.2666,71700.0
2005-06-07 11:30:00,46.14,46.23,46.14,46.21,321900.0,28.2666,28.3217,28.2666,28.3094,321900.0
2005-06-07 11:40:00,46.21,46.24,46.15,46.22,91500.0,28.3094,28.3278,28.2727,28.3156,91500.0
2005-06-07 11:50:00,46.23,46.25,46.2,46.23,106800.0,28.3217,28.3339,28.3033,28.3217,106800.0
2005-06-07 12:00:00,46.24,46.26,46.2,46.23,156000.0,28.3278,28.3401,28.3033,28.3217,156000.0
2005-06-07 12:10:00,46.22,46.24,46.2,46.2,66900.0,28.3156,28.3278,28.3033,28.3033,66900.0
2005-06-07 12:20:00,46.2,46.22,46.16,46.16,105000.0,28.3033,28.3156,28.2788,28.2788,105000.0
2005-06-07 12:30:00,46.16,46.2,46.16,46.17,62700.0,28.2788,28.3033,28.2788,28.2849,62700.0
2005-06-07 12:40:00,46.17,46.2,46.16,46.2,149600.0,28.2849,28.3033,28.2788,28.3033,149600.0
2005-06-07 12:50:00,46.19,46.23,46.16,46.18,195800.0,28.2972,28.3217,28.2788,28.2911,195800.0
2005-06-07 13:00:00,46.18,46.21,46.15,46.15,75200.0,28.2911,28.3094,28.2727,28.2727,75200.0
2005-06-07 13:10:00,46.16,46.2,46.15,46.16,81200.0,28.2788,28.3033,28.2727,28.2788,81200.0
2005-06-07 13:20:00,46.15,46.16,46.12,46.14,106900.0,28.2727,28.2788,28.2543,28.2666,106900.0
2005-06-07 13:30:00,46.13,46.14,46.06,46.07,183800.0,28.2604,28.2666,28.2175,28.2237,183800.0
2005-06-07 13:40:00,46.08,46.11,46.04,46.1,127300.0,28.2298,28.2482,28.2053,28.2421,127300.0
2005-06-07 13:50:00,46.09,46.1,46.04,46.06,89100.0,28.2359,28.2421,28.2053,28.2175,89100.0
2005-06-07 14:00:00,46.06,46.08,46.01,46.04,142900.0,28.2175,28.2298,28.1869,28.2053,142900.0
2005-06-07 14:10:00,46.05,46.05,45.88,46.0,275100.0,28.2114,28.2114,28.1073,28.1808,275100.0
2005-06-07 14:20:00,46.0,46.04,45.95,46.01,126000.0,28.1808,28.2053,28.1502,28.1869,126000.0
2005-06-07 14:30:00,46.02,46.1,46.01,46.07,187100.0,28.193,28.2421,28.1869,28.2237,187100.0
2005-06-07 14:40:00,46.07,46.07,45.98,45.99,86500.0,28.2237,28.2237,28.1685,28.1747,86500.0
2005-06-07 14:50:00,45.98,46.04,45.98,46.0,99200.0,28.1685,28.2053,28.1685,28.1808,99200.0
2005-06-07 15:00:00,45.99,46.01,45.92,45.96,121700.0,28.1747,28.1869,28.1318,28.1563,121700.0
2005-06-07 15:10:00,45.98,46.03,45.9,46.0,161100.0,28.1685,28.1992,28.1195,28.1808,161100.0
2005-06-07 15:20:00,45.99,46.04,45.94,45.94,89600.0,28.1747,28.2053,28.144,28.144,89600.0
2005-06-07 15:30:00,45.94,45.97,45.82,45.94,252100.0,28.144,28.1624,28.0705,28.144,252100.0
2005-06-07 15:40:00,45.94,45.94,45.85,45.89,180400.0,28.144,28.144,28.0889,28.1134,180400.0
2005-06-07 15:50:00,45.9,45.91,45.85,45.88,221000.0,28.1195,28.1257,28.0889,28.1073,221000.0
2005-06-08 09:30:00,46.0,46.07,45.96,46.01,223500.0,28.1808,28.2237,28.1563,28.1869,223500.0
2005-06-08 09:40:00,46.01,46.04,45.97,46.03,182200.0,28.1869,28.2053,28.1624,28.1992,182200.0
2005-06-08 09:50:00,46.02,46.04,45.99,46.03,117200.0,28.193,28.2053,28.1747,28.1992,117200.0
2005-06-08 10:00:00,46.04,46.1,46.01,46.04,148500.0,28.2053,28.2421,28.1869,28.2053,148500.0
2005-06-08 10:10:00,46.03,46.07,45.99,46.01,77800.0,28.1992,28.2237,28.1747,28.1869,77800.0
2005-06-08 10:20:00,46.02,46.04,45.97,45.97,149600.0,28.193,28.2053,28.1624,28.1624,149600.0
2005-06-08 10:30:00,45.97,45.98,45.84,45.85,180300.0,28.1624,28.1685,28.0828,28.0889,180300.0
2005-06-08 10:40:00,45.85,45.92,45.82,45.91,163000.0,28.0889,28.1318,28.0705,28.1257,163000.0
2005-06-08 10:50:00,45.9,45.99,45.89,45.97,91600.0,28.1195,28.1747,28.1134,28.1624,91600.0
2005-06-08 11:00:00,45.98,45.98,45.87,45.89,128500.0,28.1685,28.1685,28.1011,28.1134,128500.0
2005-06-08 11:10:00,45.89,45.99,45.88,45.95,151900.0,28.1134,28.1747,28.1073,28.1502,151900.0
2005-06-08 11:20:00,45.94,46.0,45.9,45.95,103500.0,28.144,28.1808,28.1195,28.1502,103500.0
2005-06-08 11:30:00,45.96,46.0,45.93,45.93,85500.0,28.1563,28.1808,28.1379,28.1379,85500.0
2005-06-08 11:40:00,45.93,46.0,45.93,45.96,58400.0,28.1379,28.1808,28.1379,28.1563,58400.0
2005-06-08 11:50:00,45.96,46.04,45.96,46.04,105300.0,28.1563,28.2053,28.1563,28.2053,105300.0
2005-06-08 12:00:00,46.04,46.06,46.01,46.02,66400.0,28.2053,28.2175,28.1869,28.193,66400.0
2005-06-08 12:10:00,46.03,46.08,45.99,45.99,72500.0,28.1992,28.2298,28.1747,28.1747,72500.0
2005-06-08 12:20:00,45.99,46.03,45.98,46.01,41100.0,28.1747,28.1992,28.1685,28.1869,41100.0
2005-06-08 12:30:00,46.02,46.09,46.01,46.09,64500.0,28.193,28.2359,28.1869,28.2359,64500.0
2005-06-08 12:40:00,46.09,46.16,46.06,46.12,171900.0,28.2359,28.2788,28.2175,28.2543,171900.0
2005-06-08 12:50:00,46.13,46.2,46.08,46.09,120500.0,28.2604,28.3033,28.2298,28.2359,120500.0
2005-06-08 13:00:00,46.08,46.12,46.05,46.1,73000.0,28.2298,28.2543,28.2114,28.2421,73000.0
2005-06-08 13:10:00,46.1,46.1,46.03,46.05,74200.0,28.2421,28.2421,28.1992,28.2114,74200.0
2005-06-08 13:20:00,46.06,46.09,46.03,46.06,60100.0,28.2175,28.2359,28.1992,28.2175,60100.0
2005-06-08 13:30:00,46.06,46.09,46.04,46.09,40800.0,28.2175,28.2359,28.2053,28.2359,40800.0
2005-06-08 13:40:00,46.08,46.12,46.0,46.02,106600.0,28.2298,28.2543,28.1808,28.193,106600.0
2005-06-08 13:50:00,46.02,46.05,45.95,46.04,176400.0,28.193,28.2114,28.1502,28.2053,176400.0
2005-06-08 14:00:00,46.04,46.05,45.92,45.95,155100.0,28.2053,28.2114,28.1318,28.1502,155100.0
2005-06-08 14:10:00,45.95,45.98,45.9,45.96,81400.0,28.1502,28.1685,28.1195,28.1563,81400.0
2005-06-08 14:20:00,45.96,46.01,45.93,45.93,78700.0,28.1563,28.1869,28.1379,28.1379,78700.0
2005-06-08 14:30:00,45.93,46.0,45.89,45.99,115300.0,28.1379,28.1808,28.1134,28.1747,115300.0
2005-06-08 14:40:00,46.0,46.0,45.94,45.94,116300.0,28.1808,28.1808,28.144,28.144,116300.0
2005-06-08 14:50:00,45.94,45.99,45.91,45.94,116800.0,28.144,28.1747,28.1257,28.144,116800.0
2005-06-08 15:00:00,45.93,45.97,45.91,45.96,74200.0,28.1379,28.1624,28.1257,28.1563,74200.0
2005-06-08 15:10:00,45.96,46.02,45.95,46.0,115100.0,28.1563,28.193,28.1502,28.1808,115100.0
2005-06-08 15:20:00,46.01,46.01,45.96,45.98,77900.0,28.1869,28.1869,28.1563,28.1685,77900.0
2005-06-08 15:30:00,45.97,45.99,45.93,45.99,142200.0,28.1624,28.1747,28.1379,28.1747,142200.0
2005-06-08 15:40:00,45.99,46.03,45.96,46.03,189300.0,28.1747,28.1992,28.1563,28.1992,189300.0
2005-06-08 15:50:00,46.04,46.04,45.87,45.9,324700.0,28.2053,28.2053,28.1011,28.1195,324700.0
2005-06-09 09:30:00,45.83,45.9,45.8,45.82,232100.0,28.0766,28.1195,28.0583,28.0705,232100.0
2005-06-09 09:40:00,45.82,45.83,45.72,45.75,189200.0,28.0705,28.0766,28.0093,28.0276,189200.0
2005-06-09 09:50:00,45.74,45.79,45.72,45.75,217700.0,28.0215,28.0521,28.0093,28.0276,217700.0
2005-06-09 10:00:00,45.75,45.97,45.68,45.97,436400.0,28.0276,28.1624,27.9847,28.1624,436400.0
2005-06-09 10:10:00,45.94,45.94,45.79,45.8,213700.0,28.144,28.144,28.0521,28.0583,213700.0
2005-06-09 10:20:00,45.8,45.86,45.76,45.8,164300.0,28.0583,28.095,28.0338,28.0583,164300.0
2005-06-09 10:30:00,45.8,45.87,45.77,45.84,146000.0,28.0583,28.1011,28.0399,28.0828,146000.0
2005-06-09 10:40:00,45.83,45.9,45.78,45.9,130400.0,28.0766,28.1195,28.046,28.1195,130400.0
2005-06-09 10:50:00,45.87,45.95,45.87,45.95,115100.0,28.1011,28.1502,28.1011,28.1502,115100.0
2005-06-09 11:00:00,45.93,45.99,45.91,45.97,114400.0,28.1379,28.1747,28.1257,28.1624,114400.0
2005-06-09 11:10:00,45.97,45.97,45.87,45.92,135900.0,28.1624,28.1624,28.1011,28.1318,135900.0
2005-06-09 11:20:00,45.92,45.93,45.88,45.89,104100.0,28.1318,28.1379,28.1073,28.1134,104100.0
2005-06-09 11:30:00,45.88,46.07,45.86,46.06,259300.0,28.1073,28.2237,28.095,28.2175,259300.0
2005-06-09 11:40:00,46.04,46.16,46.03,46.12,223300.0,28.2053,28.2788,28.1992,28.2543,223300.0
2005-06-09 11:50:00,46.13,46.15,46.07,46.08,153300.0,28.2604,28.2727,28.2237,28.2298,153300.0
2005-06-09 12:00:00,46.08,46.16,46.08,46.1,161400.0,28.2298,28.2788,28.2298,28.2421,161400.0
2005-06-09 12:10:00,46.1,46.1,46.04,46.05,201600.0,28.2421,28.2421,28.2053,28.2114,201600.0
2005-06-09 12:20:00,46.06,46.2,46.05,46.17,174100.0,28.2175,28.3033,28.2114,28.2849,174100.0
2005-06-09 12:30:00,46.17,46.21,46.1,46.1,165900.0,28.2849,28.3094,28.2421,28.2421,165900.0
2005-06-09 12:40:00,46.1,47.06,46.05,46.06,118200.0,28.2421,28.8302,28.2114,28.2175,118200.0
2005-06-09 12:50:00,46.06,46.11,46.03,46.06,130900.0,28.2175,28.2482,28.1992,28.2175,130900.0
2005-06-09 13:00:00,46.06,46.15,46.05,46.13,106700.0,28.2175,28.2727,28.2114,28.2604,106700.0
2005-06-09 13:10:00,46.12,46.13,46.01,46.01,91900.0,28.2543,28.2604,28.1869,28.1869,91900.0
2005-06-09 13:20:00,46.0,46.07,45.97,46.04,90000.0,28.1808,28.2237,28.1624,28.2053,90000.0
2005-06-09 13:30:00,46.04,46.1,46.02,46.04,57600.0,28.2053,28.2421,28.193,28.2053,57600.0
2005-06-09 13:40:00,46.05,46.06,46.03,46.04,51000.0,28.2114,28.2175,28.1992,28.2053,51000.0
2005-06-09 13:50:00,46.05,46.16,46.02,46.12,92500.0,28.2114,28.2788,28.193,28.2543,92500.0
2005-06-09 14:00:00,46.11,46.12,46.01,46.07,84500.0,28.2482,28.2543,28.1869,28.2237,84500.0
2005-06-09 14:10:00,46.08,46.12,46.05,46.09,93700.0,28.2298,28.2543,28.2114,28.2359,93700.0
2005-06-09 14:20:00,46.1,46.11,46.0,46.02,146100.0,28.2421,28.2482,28.1808,28.193,146100.0
2005-06-09 14:30:00,46.03,46.09,45.98,45.99,124600.0,28.1992,28.2359,28.1685,28.1747,124600.0
2005-06-09 14:40:00,46.0,46.08,45.99,46.02,129300.0,28.1808,28.2298,28.1747,28.193,129300.0
2005-06-09 14:50:00,46.02,46.07,46.01,46.03,84300.0,28.193,28.2237,28.1869,28.1992,84300.0
2005-06-09 15:00:00,46.03,46.14,46.03,46.11,151100.0,28.1992,28.2666,28.1992,28.2482,151100.0
2005-06-09 15:10:00,46.11,46.12,46.07,46.08,114900.0,28.2482,28.2543,28.2237,28.2298,114900.0
2005-06-09 15:20:00,46.07,46.07,46.0,46.01,92300.0,28.2237,28.2237,28.1808,28.1869,92300.0
2005-06-09 15:30:00,46.0,46.1,46.0,46.09,129900.0,28.1808,28.2421,28.1808,28.2359,129900.0
2005-06-09 15:40:00,46.09,46.16,46.07,46.14,212200.0,28.2359,28.2788,28.2237,28.2666,212200.0
2005-06-09 15:50:00,46.14,46.14,46.06,46.09,185300.0,28.2666,28.2666,28.2175,28.2359,185300.0
2005-06-10 09:30:00,45.95,46.17,45.95,46.15,210700.0,28.1502,28.2849,28.1502,28.2727,210700.0
2005-06-10 09:40:00,46.14,46.17,46.07,46.07,150600.0,28.2666,28.2849,28.2237,28.2237,150600.0
2005-06-10 09:50:00,46.08,46.14,46.08,46.11,127000.0,28.2298,28.2666,28.2298,28.2482,127000.0
2005-06-10 10:00:00,46.11,46.12,46.06,46.06,148200.0,28.2482,28.2543,28.2175,28.2175,148200.0
2005-06-10 10:10:00,46.06,46.07,46.03,46.06,157200.0,28.2175,28.2237,28.1992,28.2175,157200.0
2005-06-10 10:20:00,46.05,46.09,46.04,46.09,109000.0,28.2114,28.2359,28.2053,28.2359,109000.0
2005-06-10 10:30:00,46.08,46.08,46.0,46.03,128500.0,28.2298,28.2298,28.1808,28.1992,128500.0
2005-06-10 10:40:00,46.03,46.05,45.95,45.97,103600.0,28.1992,28.2114,28.1502,28.1624,103600.0
2005-06-10 10:50:00,45.95,45.98,45.94,45.96,165600.0,28.1502,28.1685,28.144,28.1563,165600.0
2005-06-10 11:00:00,45.96,45.99,45.93,45.95,174400.0,28.1563,28.1747,28.1379,28.1502,174400.0
2005-06-10 11:10:00,45.94,46.0,45.94,45.99,171000.0,28.144,28.1808,28.144,28.1747,171000.0
2005-06-10 11:20:00,45.99,46.0,45.93,45.94,133600.0,28.1747,28.1808,28.1379,28.144,133600.0
2005-06-10 11:30:00,45.94,45.98,45.9,45.92,83400.0,28.144,28.1685,28.1195,28.1318,83400.0
2005-06-10 11:40:00,45.92,45.95,45.92,45.95,63500.0,28.1318,28.1502,28.1318,28.1502,63500.0
2005-06-10 11:50:00,45.94,46.01,45.93,45.97,118000.0,28.144,28.1869,28.1379,28.1624,118000.0
2005-06-10 12:00:00,45.96,46.0,45.93,45.95,122200.0,28.1563,28.1808,28.1379,28.1502,122200.0
2005-06-10 12:10:00,45.95,45.95,45.86,45.9,138900.0,28.1502,28.1502,28.095,28.1195,138900.0
2005-06-10 12:20:00,45.9,45.91,45.83,45.86,103400.0,28.1195,28.1257,28.0766,28.095,103400.0
2005-06-10 12:30:00,45.85,45.87,45.82,45.83,67400.0,28.0889,28.1011,28.0705,28.0766,67400.0
2005-06-10 12:40:00,45.83,45.84,45.79,45.82,89100.0,28.0766,28.0828,28.0521,28.0705,89100.0
2005-06-10 12:50:00,45.81,45.85,45.8,45.82,95100.0,28.0644,28.0889,28.0583,28.0705,95100.0
2005-06-10 13:00:00,45.82,45.83,45.78,45.8,68000.0,28.0705,28.0766,28.046,28.0583,68000.0
2005-06-10 13:10:00,45.81,45.87,45.78,45.86,52000.0,28.0644,28.1011,28.046,28.095,52000.0
2005-06-10 13:20:00,45.87,45.9,45.83,45.88,100500.0,28.1011,28.1195,28.0766,28.1073,100500.0
2005-06-10 13:30:00,45.87,45.98,45.87,45.97,112900.0,28.1011,28.1685,28.1011,28.1624,112900.0
2005-06-10 13:40:00,45.96,45.98,45.91,45.91,78200.0,28.1563,28.1685,28.1257,28.1257,78200.0
2005-06-10 13:50:00,45.91,45.95,45.9,45.93,140700.0,28.1257,28.1502,28.1195,28.1379,140700.0
2005-06-10 14:00:00,45.92,45.95,45.91,45.91,110700.0,28.1318,28.1502,28.1257,28.1257,110700.0
2005-06-10 14:10:00,45.91,45.95,45.91,45.92,118100.0,28.1257,28.1502,28.1257,28.1318,118100.0
2005-06-10 14:20:00,45.93,45.94,45.88,45.9,86800.0,28.1379,28.144,28.1073,28.1195,86800.0
2005-06-10 14:30:00,45.9,45.9,45.85,45.86,92100.0,28.1195,28.1195,28.0889,28.095,92100.0
2005-06-10 14:40:00,45.86,45.87,45.76,45.77,149600.0,28.095,28.1011,28.0338,28.0399,149600.0
2005-06-10 14:50:00,45.77,45.82,45.76,45.82,88800.0,28.0399,28.0705,28.0338,28.0705,88800.0
2005-06-10 15:00:00,45.8,45.92,45.8,45.89,112400.0,28.0583,28.1318,28.0583,28.1134,112400.0
2005-06-10 15:10:00,45.89,45.98,45.88,45.93,93100.0,28.1134,28.1685,28.1073,28.1379,93100.0
2005-06-10 15:20:00,45.94,46.0,45.93,45.99,87600.0,28.144,28.1808,28.1379,28.1747,87600.0
2005-06-10 15:30:00,45.98,46.04,45.96,46.03,186100.0,28.1685,28.2053,28.1563,28.1992,186100.0
2005-06-10 15:40:00,46.03,46.07,46.0,46.06,142700.0,28.1992,28.2237,28.1808,28.2175,142700.0
2005-06-10 15:50:00,46.05,46.07,45.98,46.0,253700.0,28.2114,28.2237,28.1685,28.1808,253700.0
2005-06-13 09:30:00,45.79,45.9,45.78,45.85,240800.0,28.0521,28.1195,28.046,28.0889,240800.0
2005-06-13 09:40:00,45.85,45.87,45.76,45.78,162900.0,28.0889,28.1011,28.0338,28.046,162900.0
2005-06-13 09:50:00,45.76,45.84,45.75,45.79,153000.0,28.0338,28.0828,28.0276,28.0521,153000.0
2005-06-13 10:00:00,45.8,45.8,45.67,45.7,167400.0,28.0583,28.0583,27.9786,27.997,167400.0
2005-06-13 10:10:00,45.7,45.7,45.63,45.68,173200.0,27.997,27.997,27.9541,27.9847,173200.0
2005-06-13 10:20:00,45.69,45.75,45.68,45.74,100200.0,27.9909,28.0276,27.9847,28.0215,100200.0
2005-06-13 10:30:00,45.74,45.91,45.74,45.91,224200.0,28.0215,28.1257,28.0215,28.1257,224200.0
2005-06-13 10:40:00,45.9,46.05,45.9,46.02,186100.0,28.1195,28.2114,28.1195,28.193,186100.0
2005-06-13 10:50:00,46.05,46.05,46.0,46.05,274500.0,28.2114,28.2114,28.1808,28.2114,274500.0
2005-06-13 11:00:00,46.05,46.19,46.03,46.13,333500.0,28.2114,28.2972,28.1992,28.2604,333500.0
2005-06-13 11:10:00,46.12,46.13,46.05,46.1,211300.0,28.2543,28.2604,28.2114,28.2421,211300.0
2005-06-13 11:20:00,46.1,46.1,46.01,46.07,181800.0,28.2421,28.2421,28.1869,28.2237,181800.0
2005-06-13 11:30:00,46.06,46.09,46.04,46.06,91200.0,28.2175,28.2359,28.2053,28.2175,91200.0
2005-06-13 11:40:00,46.06,46.06,45.97,46.01,144400.0,28.2175,28.2175,28.1624,28.1869,144400.0
2005-06-13 11:50:00,46.01,46.03,45.98,46.0,159200.0,28.1869,28.1992,28.1685,28.1808,159200.0
2005-06-13 12:00:00,45.99,46.02,45.99,46.0,67100.0,28.1747,28.193,28.1747,28.1808,67100.0
2005-06-13 12:10:00,46.0,46.02,45.96,45.99,85000.0,28.1808,28.193,28.1563,28.1747,85000.0
2005-06-13 12:20:00,45.98,46.02,45.95,46.01,67800.0,28.1685,28.193,28.1502,28.1869,67800.0
2005-06-13 12:30:00,46.01,46.02,45.98,45.98,59500.0,28.1869,28.193,28.1685,28.1685,59500.0
2005-06-13 12:40:00,45.99,46.03,45.94,46.01,91700.0,28.1747,28.1992,28.144,28.1869,91700.0
2005-06-13 12:50:00,46.0,46.02,45.98,45.99,117600.0,28.1808,28.193,28.1685,28.1747,117600.0
2005-06-13 13:00:00,45.99,46.03,45.95,45.97,146400.0,28.1747,28.1992,28.1502,28.1624,146400.0
2005-06-13 13:10:00,45.97,46.01,45.95,45.96,82800.0,28.1624,28.1869,28.1502,28.1563,82800.0
2005-06-13 13:20:00,45.97,46.01,45.96,45.97,65000.0,28.1624,28.1869,28.1563,28.1624,65000.0
2005-06-13 13:30:00,45.98,45.98,45.89,45.96,88500.0,28.1685,28.1685,28.1134,28.1563,88500.0
2005-06-13 13:40:00,45.96,45.97,45.95,45.96,50800.0,28.1563,28.1624,28.1502,28.1563,50800.0
2005-06-13 13:50:00,45.95,45.97,45.88,45.9,132000.0,28.1502,28.1624,28.1073,28.1195,132000.0
2005-06-13 14:00:00,45.91,46.0,45.85,45.95,108300.0,28.1257,28.1808,28.0889,28.1502,108300.0
2005-06-13 14:10:00,45.95,45.98,45.84,45.88,111200.0,28.1502,28.1685,28.0828,28.1073,111200.0
2005-06-13 14:20:00,45.89,45.89,45.84,45.84,94400.0,28.1134,28.1134,28.0828,28.0828,94400.0
2005-06-13 14:30:00,45.85,45.95,45.8,45.89,110100.0,28.0889,28.1502,28.0583,28.1134,110100.0
2005-06-13 14:40:00,45.88,45.91,45.87,45.9,99100.0,28.1073,28.1257,28.1011,28.1195,99100.0
2005-06-13 14:50:00,45.9,45.94,45.89,45.89,74500.0,28.1195,28.144,28.1134,28.1134,74500.0
2005-06-13 15:00:00,45.88,45.91,45.8,45.83,150600.0,28.1073,28.1257,28.0583,28.0766,150600.0
2005-06-13 15:10:00,45.84,45.87,45.75,45.75,180700.0,28.0828,28.1011,28.0276,28.0276,180700.0
2005-06-13 15:20:00,45.77,45.87,45.72,45.83,197600.0,28.0399,28.1011,28.0093,28.0766,197600.0
2005-06-13 15:30:00,45.83,45.9,45.78,45.87,157900.0,28.0766,28.1195,28.046,28.1011,157900.0
2005-06-13 15:40:00,45.87,45.91,45.85,45.89,162000.0,28.1011,28.1257,28.0889,28.1134,162000.0
2005-06-13 15:50:00,45.89,45.93,45.87,45.92,291000.0,28.1134,28.1379,28.1011,28.1318,291000.0
2005-06-14 09:30:00,45.84,45.96,45.77,45.96,354400.0,28.0828,28.1563,28.0399,28.1563,354400.0
2005-06-14 09:40:00,45.96,45.96,45.86,45.89,138100.0,28.1563,28.1563,28.095,28.1134,138100.0
2005-06-14 09:50:00,45.88,45.96,45.86,45.95,153800.0,28.1073,28.1563,28.095,28.1502,153800.0
2005-06-14 10:00:00,45.94,45.94,45.87,45.9,163400.0,28.144,28.144,28.1011,28.1195,163400.0
2005-06-14 10:10:00,45.91,45.99,45.89,45.91,137600.0,28.1257,28.1747,28.1134,28.1257,137600.0
2005-06-14 10:20:00,45.91,45.94,45.85,45.91,180500.0,28.1257,28.144,28.0889,28.1257,180500.0
2005-06-14 10:30:00,45.91,45.97,45.9,45.96,89500.0,28.1257,28.1624,28.1195,28.1563,89500.0
2005-06-14 10:40:00,45.96,45.97,45.92,45.96,153500.0,28.1563,28.1624,28.1318,28.1563,153500.0
2005-06-14 10:50:00,45.96,45.98,45.88,45.93,90700.0,28.1563,28.1685,28.1073,28.1379,90700.0
2005-06-14 11:00:00,45.93,45.97,45.91,45.96,51700.0,28.1379,28.1624,28.1257,28.1563,51700.0
2005-06-14 11:10:00,45.95,45.97,45.91,45.93,63800.0,28.1502,28.1624,28.1257,28.1379,63800.0
2005-06-14 11:20:00,45.93,45.94,45.89,45.91,62700.0,28.1379,28.144,28.1134,28.1257,62700.0
2005-06-14 11:30:00,45.9,45.92,45.87,45.9,73200.0,28.1195,28.1318,28.1011,28.1195,73200.0
2005-06-14 11:40:00,45.9,45.93,45.89,45.92,92200.0,28.1195,28.1379,28.1134,28.1318,92200.0
2005-06-14 11:50:00,45.92,45.97,45.91,45.94,82500.0,28.1318,28.1624,28.1257,28.144,82500.0
2005-06-14 12:00:00,45.93,45.94,45.88,45.92,179100.0,28.1379,28.144,28.1073,28.1318,179100.0
2005-06-14 12:10:00,45.91,45.95,45.9,45.93,67000.0,28.1257,28.1502,28.1195,28.1379,67000.0
2005-06-14 12:20:00,45.93,45.96,45.92,45.93,140500.0,28.1379,28.1563,28.1318,28.1379,140500.0
2005-06-14 12:30:00,45.93,45.93,45.87,45.9,49100.0,28.1379,28.1379,28.1011,28.1195,49100.0
2005-06-14 12:40:00,45.89,45.93,45.89,45.91,74300.0,28.1134,28.1379,28.1134,28.1257,74300.0
2005-06-14 12:50:00,45.93,45.94,45.9,45.91,47000.0,28.1379,28.144,28.1195,28.1257,47000.0
2005-06-14 13:00:00,45.9,45.92,45.87,45.89,48500.0,28.1195,28.1318,28.1011,28.1134,48500.0
2005-06-14 13:10:00,45.9,45.9,45.85,45.87,76400.0,28.1195,28.1195,28.0889,28.1011,76400.0
2005-06-14 13:20:00,45.87,45.92,45.86,45.91,64700.0,28.1011,28.1318,28.095,28.1257,64700.0
2005-06-14 13:30:00,45.92,45.92,45.88,45.91,69800.0,28.1318,28.1318,28.1073,28.1257,69800.0
2005-06-14 13:40:00,45.91,46.0,45.9,45.97,166500.0,28.1257,28.1808,28.1195,28.1624,166500.0
2005-06-14 13:50:00,45.96,46.01,45.94,46.01,99800.0,28.1563,28.1869,28.144,28.1869,99800.0
2005-06-14 14:00:00,46.05,46.06,45.99,46.01,129800.0,28.2114,28.2175,28.1747,28.1869,129800.0
2005-06-14 14:10:00,46.0,46.03,45.96,45.97,110500.0,28.1808,28.1992,28.1563,28.1624,110500.0
2005-06-14 14:20:00,45.97,45.99,45.9,45.93,147800.0,28.1624,28.1747,28.1195,28.1379,147800.0
2005-06-14 14:30:00,45.93,45.98,45.88,45.93,89300.0,28.1379,28.1685,28.1073,28.1379,89300.0
2005-06-14 14:40:00,45.94,45.95,45.89,45.92,184500.0,28.144,28.1502,28.1134,28.1318,184500.0
2005-06-14 14:50:00,45.92,45.95,45.85,45.94,119400.0,28.1318,28.1502,28.0889,28.144,119400.0
2005-06-14 15:00:00,45.94,45.96,45.9,45.92,121700.0,28.144,28.1563,28.1195,28.1318,121700.0
2005-06-14 15:10:00,45.93,45.97,45.92,45.93,84500.0,28.1379,28.1624,28.1318,28.1379,84500.0
2005-06-14 15:20:00,45.94,45.96,45.92,45.94,122800.0,28.144,28.1563,28.1318,28.144,122800.0
2005-06-14 15:30:00,45.93,45.96,45.91,45.96,265000.0,28.1379,28.1563,28.1257,28.1563,265000.0
2005-06-14 15:40:00,45.96,46.01,45.94,45.98,261500.0,28.1563,28.1869,28.144,28.1685,261500.0
2005-06-14 15:50:00,45.97,46.01,45.95,45.98,273600.0,28.1624,28.1869,28.1502,28.1685,273600.0
2005-06-15 09:30:00,46.15,46.15,46.0,46.02,893900.0,28.2727,28.2727,28.1808,28.193,893900.0
2005-06-15 09:40:00,46.02,46.11,46.01,46.08,335800.0,28.193,28.2482,28.1869,28.2298,335800.0
2005-06-15 09:50:00,46.09,46.09,46.03,46.06,122300.0,28.2359,28.2359,28.1992,28.2175,122300.0
2005-06-15 10:00:00,46.06,46.09,46.03,46.07,257500.0,28.2175,28.2359,28.1992,28.2237,257500.0
2005-06-15 10:10:00,46.08,46.17,46.07,46.16,260400.0,28.2298,28.2849,28.2237,28.2788,260400.0
2005-06-15 10:20:00,46.17,46.18,46.08,46.13,245000.0,28.2849,28.2911,28.2298,28.2604,245000.0
2005-06-15 10:30:00,46.13,46.15,46.04,46.06,282100.0,28.2604,28.2727,28.2053,28.2175,282100.0
2005-06-15 10:40:00,46.05,46.07,45.99,46.02,205800.0,28.2114,28.2237,28.1747,28.193,205800.0
2005-06-15 10:50:00,46.02,46.03,45.94,45.98,155800.0,28.193,28.1992,28.144,28.1685,155800.0
2005-06-15 11:00:00,45.98,46.03,45.93,46.02,152100.0,28.1685,28.1992,28.1379,28.193,152100.0
2005-06-15 11:10:00,46.02,46.04,45.97,45.99,123600.0,28.193,28.2053,28.1624,28.1747,123600.0
2005-06-15 11:20:00,45.99,46.03,45.98,46.01,80200.0,28.1747,28.1992,28.1685,28.1869,80200.0
2005-06-15 11:30:00,46.03,46.12,46.02,46.12,154000.0,28.1992,28.2543,28.193,28.2543,154000.0
2005-06-15 11:40:00,46.12,46.13,46.08,46.1,205100.0,28.2543,28.2604,28.2298,28.2421,205100.0
2005-06-15 11:50:00,46.1,46.13,46.04,46.06,88900.0,28.2421,28.2604,28.2053,28.2175,88900.0
2005-06-15 12:00:00,46.05,46.15,46.04,46.13,204900.0,28.2114,28.2727,28.2053,28.2604,204900.0
2005-06-15 12:10:00,46.14,46.14,46.1,46.11,48300.0,28.2666,28.2666,28.2421,28.2482,48300.0
2005-06-15 12:20:00,46.12,46.14,46.05,46.05,178700.0,28.2543,28.2666,28.2114,28.2114,178700.0
2005-06-15 12:30:00,46.08,46.14,46.06,46.09,128000.0,28.2298,28.2666,28.2175,28.2359,128000.0
2005-06-15 12:40:00,46.09,46.15,46.08,46.14,105000.0,28.2359,28.2727,28.2298,28.2666,105000.0
2005-06-15 12:50:00,46.12,46.14,46.08,46.09,81100.0,28.2543,28.2666,28.2298,28.2359,81100.0
2005-06-15 13:00:00,46.09,46.15,46.09,46.15,101400.0,28.2359,28.2727,28.2359,28.2727,101400.0
2005-06-15 13:10:00,46.15,46.15,46.11,46.13,67800.0,28.2727,28.2727,28.2482,28.2604,67800.0
2005-06-15 13:20:00,46.11,46.13,46.06,46.1,124800.0,28.2482,28.2604,28.2175,28.2421,124800.0
2005-06-15 13:30:00,46.1,46.13,46.1,46.13,140400.0,28.2421,28.2604,28.2421,28.2604,140400.0
2005-06-15 13:40:00,46.13,46.15,46.08,46.14,185700.0,28.2604,28.2727,28.2298,28.2666,185700.0
2005-06-15 13:50:00,46.15,46.23,46.13,46.22,269300.0,28.2727,28.3217,28.2604,28.3156,269300.0
2005-06-15 14:00:00,46.22,46.24,46.01,46.23,196700.0,28.3156,28.3278,28.1869,28.3217,196700.0
2005-06-15 14:10:00,46.23,46.32,46.21,46.32,312900.0,28.3217,28.3768,28.3094,28.3768,312900.0
2005-06-15 14:20:00,46.32,46.32,46.24,46.27,143200.0,28.3768,28.3768,28.3278,28.3462,143200.0
2005-06-15 14:30:00,46.29,46.39,46.27,46.35,245800.0,28.3585,28.4197,28.3462,28.3952,245800.0
2005-06-15 14:40:00,46.36,46.43,46.35,46.41,295500.0,28.4013,28.4442,28.3952,28.432,295500.0
2005-06-15 14:50:00,46.41,46.43,46.38,46.39,211200.0,28.432,28.4442,28.4136,28.4197,211200.0
2005-06-15 15:00:00,46.39,46.39,46.31,46.35,279400.0,28.4197,28.4197,28.3707,28.3952,279400.0
2005-06-15 15:10:00,46.33,46.43,46.33,46.42,281600.0,28.383,28.4442,28.383,28.4381,281600.0
2005-06-15 15:20:00,46.41,46.51,46.39,46.51,583900.0,28.432,28.4932,28.4197,28.4932,583900.0
2005-06-15 15:30:00,46.51,46.56,46.48,46.56,339000.0,28.4932,28.5239,28.4749,28.5239,339000.0
2005-06-15 15:40:00,46.56,46.63,46.54,46.59,580700.0,28.5239,28.5667,28.5116,28.5422,580700.0
2005-06-15 15:50:00,46.58,46.6,46.54,46.6,607800.0,28.5361,28.5484,28.5116,28.5484,607800.0
2005-06-16 09:30:00,46.58,46.58,46.4,46.44,336400.0,28.5361,28.5361,28.4258,28.4503,336400.0
2005-06-16 09:40:00,46.44,46.57,46.44,46.54,207900.0,28.4503,28.53,28.4503,28.5116,207900.0
2005-06-16 09:50:00,46.54,46.56,46.49,46.52,201200.0,28.5116,28.5239,28.481,28.4994,201200.0
2005-06-16 10:00:00,46.53,46.59,46.52,46.58,151200.0,28.5055,28.5422,28.4994,28.5361,151200.0
2005-06-16 10:10:00,46.57,46.62,46.56,46.6,155100.0,28.53,28.5606,28.5239,28.5484,155100.0
2005-06-16 10:20:00,46.61,46.63,46.6,46.61,169100.0,28.5545,28.5667,28.5484,28.5545,169100.0
2005-06-16 10:30:00,46.6,46.62,46.55,46.62,361500.0,28.5484,28.5606,28.5177,28.5606,361500.0
2005-06-16 10:40:00,46.62,46.7,46.62,46.69,337100.0,28.5606,28.6096,28.5606,28.6035,337100.0
2005-06-16 10:50:00,46.68,46.69,46.62,46.62,140000.0,28.5974,28.6035,28.5606,28.5606,140000.0
2005-06-16 11:00:00,46.62,46.65,46.54,46.62,274800.0,28.5606,28.579,28.5116,28.5606,274800.0
2005-06-16 11:10:00,46.62,46.64,46.55,46.55,190200.0,28.5606,28.5729,28.5177,28.5177,190200.0
2005-06-16 11:20:00,46.56,46.59,46.55,46.55,126000.0,28.5239,28.5422,28.5177,28.5177,126000.0
2005-06-16 11:30:00,46.56,46.61,46.55,46.59,85000.0,28.5239,28.5545,28.5177,28.5422,85000.0
2005-06-16 11:40:00,46.56,46.57,46.5,46.53,159900.0,28.5239,28.53,28.4871,28.5055,159900.0
2005-06-16 11:50:00,46.54,46.6,46.53,46.56,103900.0,28.5116,28.5484,28.5055,28.5239,103900.0
2005-06-16 12:00:00,46.57,46.57,46.5,46.52,183300.0,28.53,28.53,28.4871,28.4994,183300.0
2005-06-16 12:10:00,46.52,46.54,46.37,46.46,154100.0,28.4994,28.5116,28.4075,28.4626,154100.0
2005-06-16 12:20:00,46.46,46.46,46.41,46.43,65600.0,28.4626,28.4626,28.432,28.4442,65600.0
2005-06-16 12:30:00,46.43,46.58,46.43,46.55,183100.0,28.4442,28.5361,28.4442,28.5177,183100.0
2005-06-16 12:40:00,46.55,46.55,46.48,46.55,115800.0,28.5177,28.5177,28.4749,28.5177,115800.0
2005-06-16 12:50:00,46.55,46.55,46.51,46.53,54600.0,28.5177,28.5177,28.4932,28.5055,54600.0
2005-06-16 13:00:00,46.53,46.53,46.48,46.49,79900.0,28.5055,28.5055,28.4749,28.481,79900.0
2005-06-16 13:10:00,46.5,46.55,46.48,46.51,82700.0,28.4871,28.5177,28.4749,28.4932,82700.0
2005-06-16 13:20:00,46.5,46.51,46.46,46.49,73700.0,28.4871,28.4932,28.4626,28.481,73700.0
2005-06-16 13:30:00,46.49,46.54,46.46,46.48,127700.0,28.481,28.5116,28.4626,28.4749,127700.0
2005-06-16 13:40:00,46.48,46.49,46.45,46.47,92200.0,28.4749,28.481,28.4565,28.4687,92200.0
2005-06-16 13:50:00,46.47,46.47,46.43,46.43,99900.0,28.4687,28.4687,28.4442,28.4442,99900.0
2005-06-16 14:00:00,46.43,46.47,46.41,46.42,99400.0,28.4442,28.4687,28.432,28.4381,99400.0
2005-06-16 14:10:00,46.42,46.42,46.36,46.37,113300.0,28.4381,28.4381,28.4013,28.4075,113300.0
2005-06-16 14:20:00,46.37,46.41,46.36,46.38,76000.0,28.4075,28.432,28.4013,28.4136,76000.0
2005-06-16 14:30:00,46.38,46.43,46.36,46.38,84500.0,28.4136,28.4442,28.4013,28.4136,84500.0
2005-06-16 14:40:00,46.37,46.45,46.37,46.4,99800.0,28.4075,28.4565,28.4075,28.4258,99800.0
2005-06-16 14:50:00,46.4,46.44,46.4,46.43,97500.0,28.4258,28.4503,28.4258,28.4442,97500.0
2005-06-16 15:00:00,46.44,46.49,46.39,46.42,131600.0,28.4503,28.481,28.4197,28.4381,131600.0
2005-06-16 15:10:00,46.42,46.43,46.36,46.39,153200.0,28.4381,28.4442,28.4013,28.4197,153200.0
2005-06-16 15:20:00,46.4,46.52,46.38,46.48,151500.0,28.4258,28.4994,28.4136,28.4749,151500.0
2005-06-16 15:30:00,46.48,46.52,46.44,46.5,240300.0,28.4749,28.4994,28.4503,28.4871,240300.0
2005-06-16 15:40:00,46.51,46.51,46.42,46.45,295600.0,28.4932,28.4932,28.4381,28.4565,295600.0
2005-06-16 15:50:00,46.45,46.48,46.42,46.43,392400.0,28.4565,28.4749,28.4381,28.4442,392400.0
2005-06-17 09:30:00,46.88,46.88,46.5,46.68,5527500.0,28.7199,28.7199,28.4871,28.5974,5527500.0
2005-06-17 09:40:00,46.69,46.74,46.55,46.68,407600.0,28.6035,28.6341,28.5177,28.5974,407600.0
2005-06-17 09:50:00,46.68,46.83,46.58,46.62,319500.0,28.5974,28.6893,28.5361,28.5606,319500.0
2005-06-17 10:00:00,46.63,46.7,46.49,46.56,403700.0,28.5667,28.6096,28.481,28.5239,403700.0
2005-06-17 10:10:00,46.56,46.64,46.51,46.59,224100.0,28.5239,28.5729,28.4932,28.5422,224100.0
2005-06-17 10:20:00,46.59,46.71,46.58,46.67,167300.0,28.5422,28.6158,28.5361,28.5912,167300.0
2005-06-17 10:30:00,46.67,46.81,46.66,46.79,166500.0,28.5912,28.677,28.5851,28.6648,166500.0
2005-06-17 10:40:00,46.78,46.79,46.68,46.71,153700.0,28.6586,28.6648,28.5974,28.6158,153700.0
2005-06-17 10:50:00,46.71,46.76,46.65,46.66,143600.0,28.6158,28.6464,28.579,28.5851,143600.0
2005-06-17 11:00:00,46.66,46.67,46.56,46.59,165700.0,28.5851,28.5912,28.5239,28.5422,165700.0
2005-06-17 11:10:00,46.6,46.61,46.5,46.53,181800.0,28.5484,28.5545,28.4871,28.5055,181800.0
2005-06-17 11:20:00,46.53,46.55,46.51,46.52,137900.0,28.5055,28.5177,28.4932,28.4994,137900.0
2005-06-17 11:30:00,46.51,46.56,46.44,46.45,204100.0,28.4932,28.5239,28.4503,28.4565,204100.0
2005-06-17 11:40:00,46.45,46.47,46.4,46.41,170400.0,28.4565,28.4687,28.4258,28.432,170400.0
2005-06-17 11:50:00,46.4,46.54,46.39,46.5,114800.0,28.4258,28.5116,28.4197,28.4871,114800.0
2005-06-17 12:00:00,46.51,46.54,46.5,46.54,109500.0,28.4932,28.5116,28.4871,28.5116,109500.0
2005-06-17 12:10:00,46.54,46.58,46.5,46.51,109500.0,28.5116,28.5361,28.4871,28.4932,109500.0
2005-06-17 12:20:00,46.51,46.53,46.5,46.51,114200.0,28.4932,28.5055,28.4871,28.4932,114200.0
2005-06-17 12:30:00,46.53,46.64,46.52,46.62,157300.0,28.5055,28.5729,28.4994,28.5606,157300.0
2005-06-17 12:40:00,46.62,46.65,46.61,46.62,112900.0,28.5606,28.579,28.5545,28.5606,112900.0
2005-06-17 12:50:00,46.62,46.64,46.59,46.59,57300.0,28.5606,28.5729,28.5422,28.5422,57300.0
2005-06-17 13:00:00,46.6,46.66,46.6,46.64,84600.0,28.5484,28.5851,28.5484,28.5729,84600.0
2005-06-17 13:10:00,46.64,46.76,46.63,46.75,237600.0,28.5729,28.6464,28.5667,28.6403,237600.0
2005-06-17 13:20:00,46.74,46.77,46.74,46.76,93200.0,28.6341,28.6525,28.6341,28.6464,93200.0
2005-06-17 13:30:00,46.76,46.76,46.66,46.72,115800.0,28.6464,28.6464,28.5851,28.6219,115800.0
2005-06-17 13:40:00,46.72,46.73,46.66,46.66,76700.0,28.6219,28.628,28.5851,28.5851,76700.0
2005-06-17 13:50:00,46.66,46.7,46.66,46.68,91800.0,28.5851,28.6096,28.5851,28.5974,91800.0
2005-06-17 14:00:00,46.68,46.73,46.67,46.72,72600.0,28.5974,28.628,28.5912,28.6219,72600.0
2005-06-17 14:10:00,46.71,46.73,46.69,46.71,46100.0,28.6158,28.628,28.6035,28.6158,46100.0
2005-06-17 14:20:00,46.7,46.71,46.64,46.65,102500.0,28.6096,28.6158,28.5729,28.579,102500.0
2005-06-17 14:30:00,46.66,46.66,46.61,46.61,127700.0,28.5851,28.5851,28.5545,28.5545,127700.0
2005-06-17 14:40:00,46.63,46.63,46.58,46.58,96800.0,28.5667,28.5667,28.5361,28.5361,96800.0
2005-06-17 14:50:00,46.59,46.62,46.54,46.55,139500.0,28.5422,28.5606,28.5116,28.5177,139500.0
2005-06-17 15:00:00,46.56,46.59,46.55,46.57,140400.0,28.5239,28.5422,28.5177,28.53,140400.0
2005-06-17 15:10:00,46.58,46.58,46.54,46.56,145300.0,28.5361,28.5361,28.5116,28.5239,145300.0
2005-06-17 15:20:00,46.57,46.6,46.55,46.57,125200.0,28.53,28.5484,28.5177,28.53,125200.0
2005-06-17 15:30:00,46.56,46.6,46.54,46.55,258200.0,28.5239,28.5484,28.5116,28.5177,258200.0
2005-06-17 15:40:00,46.55,46.64,46.54,46.59,256800.0,28.5177,28.5729,28.5116,28.5422,256800.0
2005-06-17 15:50:00,46.58,46.65,46.57,46.63,423300.0,28.5361,28.579,28.53,28.5667,423300.0
2005-06-20 09:30:00,46.42,46.49,46.36,46.38,426500.0,28.4381,28.481,28.4013,28.4136,426500.0
2005-06-20 09:40:00,46.38,46.43,46.35,46.43,207200.0,28.4136,28.4442,28.3952,28.4442,207200.0
2005-06-20 09:50:00,46.43,46.46,46.4,46.43,297200.0,28.4442,28.4626,28.4258,28.4442,297200.0
2005-06-20 10:00:00,46.42,46.45,46.4,46.42,457500.0,28.4381,28.4565,28.4258,28.4381,457500.0
2005-06-20 10:10:00,46.42,46.43,46.32,46.35,211600.0,28.4381,28.4442,28.3768,28.3952,211600.0
2005-06-20 10:20:00,46.35,46.38,46.3,46.35,203600.0,28.3952,28.4136,28.3646,28.3952,203600.0
2005-06-20 10:30:00,46.36,46.47,46.34,46.45,199200.0,28.4013,28.4687,28.3891,28.4565,199200.0
2005-06-20 10:40:00,46.44,46.47,46.41,46.42,185500.0,28.4503,28.4687,28.432,28.4381,185500.0
2005-06-20 10:50:00,46.42,46.46,46.39,46.46,130600.0,28.4381,28.4626,28.4197,28.4626,130600.0
2005-06-20 11:00:00,46.46,46.5,46.44,46.46,144700.0,28.4626,28.4871,28.4503,28.4626,144700.0
2005-06-20 11:10:00,46.47,46.54,46.47,46.53,107800.0,28.4687,28.5116,28.4687,28.5055,107800.0
2005-06-20 11:20:00,46.53,46.54,46.46,46.51,139000.0,28.5055,28.5116,28.4626,28.4932,139000.0
2005-06-20 11:30:00,46.5,46.54,46.48,46.53,94200.0,28.4871,28.5116,28.4749,28.5055,94200.0
2005-06-20 11:40:00,46.53,46.54,46.49,46.52,144100.0,28.5055,28.5116,28.481,28.4994,144100.0
2005-06-20 11:50:00,46.52,46.6,46.51,46.59,138300.0,28.4994,28.5484,28.4932,28.5422,138300.0
2005-06-20 12:00:00,46.59,46.62,46.57,46.6,202200.0,28.5422,28.5606,28.53,28.5484,202200.0
2005-06-20 12:10:00,46.6,46.61,46.59,46.6,109400.0,28.5484,28.5545,28.5422,28.5484,109400.0
2005-06-20 12:20:00,46.6,46.61,46.59,46.59,177700.0,28.5484,28.5545,28.5422,28.5422,177700.0
2005-06-20 12:30:00,46.6,46.64,46.6,46.64,106900.0,28.5484,28.5729,28.5484,28.5729,106900.0
2005-06-20 12:40:00,46.64,46.65,46.57,46.58,189100.0,28.5729,28.579,28.53,28.5361,189100.0
2005-06-20 12:50:00,46.58,46.59,46.5,46.51,122100.0,28.5361,28.5422,28.4871,28.4932,122100.0
2005-06-20 13:00:00,46.51,46.54,46.49,46.51,133000.0,28.4932,28.5116,28.481,28.4932,133000.0
2005-06-20 13:10:00,46.51,46.53,46.49,46.49,111600.0,28.4932,28.5055,28.481,28.481,111600.0
2005-06-20 13:20:00,46.5,46.53,46.46,46.46,136900.0,28.4871,28.5055,28.4626,28.4626,136900.0
2005-06-20 13:30:00,46.46,46.5,46.46,46.5,124700.0,28.4626,28.4871,28.4626,28.4871,124700.0
2005-06-20 13:40:00,46.5,46.54,46.49,46.53,80000.0,28.4871,28.5116,28.481,28.5055,80000.0
2005-06-20 13:50:00,46.54,46.58,46.53,46.57,110400.0,28.5116,28.5361,28.5055,28.53,110400.0
2005-06-20 14:00:00,46.58,46.61,46.57,46.6,136700.0,28.5361,28.5545,28.53,28.5484,136700.0
2005-06-20 14:10:00,46.6,46.61,46.56,46.59,128400.0,28.5484,28.5545,28.5239,28.5422,128400.0
2005-06-20 14:20:00,46.6,46.66,46.59,46.65,143900.0,28.5484,28.5851,28.5422,28.579,143900.0
2005-06-20 14:30:00,46.65,46.73,46.62,46.72,221800.0,28.579,28.628,28.5606,28.6219,221800.0
2005-06-20 14:40:00,46.72,46.76,46.7,46.73,211300.0,28.6219,28.6464,28.6096,28.628,211300.0
2005-06-20 14:50:00,46.72,46.77,46.66,46.73,209100.0,28.6219,28.6525,28.5851,28.628,209100.0
2005-06-20 15:00:00,46.73,46.8,46.71,46.79,365300.0,28.628,28.6709,28.6158,28.6648,365300.0
2005-06-20 15:10:00,46.79,46.85,46.79,46.84,212600.0,28.6648,28.7015,28.6648,28.6954,212600.0
2005-06-20 15:20:00,46.84,46.85,46.77,46.84,179500.0,28.6954,28.7015,28.6525,28.6954,179500.0
2005-06-20 15:30:00,46.84,46.88,46.82,46.88,213500.0,28.6954,28.7199,28.6831,28.7199,213500.0
2005-06-20 15:40:00,46.87,46.88,46.79,46.8,293400.0,28.7138,28.7199,28.6648,28.6709,293400.0
2005-06-20 15:50:00,46.8,46.81,46.71,46.71,394100.0,28.6709,28.677,28.6158,28.6158,394100.0
2005-06-21 09:30:00,46.71,46.8,46.71,46.77,483100.0,28.6158,28.6709,28.6158,28.6525,483100.0
2005-06-21 09:40:00,46.76,46.84,46.75,46.79,185500.0,28.6464,28.6954,28.6403,28.6648,185500.0
2005-06-21 09:50:00,46.79,46.89,46.78,46.88,857000.0,28.6648,28.726,28.6586,28.7199,857000.0
2005-06-21 10:00:00,46.88,46.94,46.87,46.93,621100.0,28.7199,28.7567,28.7138,28.7505,621100.0
2005-06-21 10:10:00,46.93,47.0,46.92,46.98,536200.0,28.7505,28.7934,28.7444,28.7812,536200.0
2005-06-21 10:20:00,46.99,47.01,46.97,47.0,1391900.0,28.7873,28.7995,28.775,28.7934,1391900.0
2005-06-21 10:30:00,46.99,47.13,46.99,47.13,633600.0,28.7873,28.8731,28.7873,28.8731,633600.0
2005-06-21 10:40:00,47.13,47.14,47.04,47.13,445200.0,28.8731,28.8792,28.8179,28.8731,445200.0
2005-06-21 10:50:00,47.13,47.13,47.06,47.11,234300.0,28.8731,28.8731,28.8302,28.8608,234300.0
2005-06-21 11:00:00,47.11,47.17,47.11,47.16,298100.0,28.8608,28.8976,28.8608,28.8914,298100.0
2005-06-21 11:10:00,47.15,47.19,47.15,47.18,216600.0,28.8853,28.9098,28.8853,28.9037,216600.0
2005-06-21 11:20:00,47.18,47.18,47.12,47.13,457300.0,28.9037,28.9037,28.8669,28.8731,457300.0
2005-06-21 11:30:00,47.12,47.12,47.04,47.09,337400.0,28.8669,28.8669,28.8179,28.8486,337400.0
2005-06-21 11:40:00,47.08,47.12,47.07,47.1,188200.0,28.8424,28.8669,28.8363,28.8547,188200.0
2005-06-21 11:50:00,47.11,47.17,47.11,47.16,184600.0,28.8608,28.8976,28.8608,28.8914,184600.0
2005-06-21 12:00:00,47.16,47.16,47.13,47.14,135100.0,28.8914,28.8914,28.8731,28.8792,135100.0
2005-06-21 12:10:00,47.15,47.18,47.13,47.16,178500.0,28.8853,28.9037,28.8731,28.8914,178500.0
2005-06-21 12:20:00,47.16,47.19,47.15,47.15,153100.0,28.8914,28.9098,28.8853,28.8853,153100.0
2005-06-21 12:30:00,47.15,47.19,47.13,47.19,115200.0,28.8853,28.9098,28.8731,28.9098,115200.0
2005-06-21 12:40:00,47.19,47.22,47.18,47.21,227000.0,28.9098,28.9282,28.9037,28.9221,227000.0
2005-06-21 12:50:00,47.22,47.22,47.18,47.19,218700.0,28.9282,28.9282,28.9037,28.9098,218700.0
2005-06-21 13:00:00,47.18,47.23,47.18,47.21,166500.0,28.9037,28.9343,28.9037,28.9221,166500.0
2005-06-21 13:10:00,47.21,47.21,47.13,47.16,201600.0,28.9221,28.9221,28.8731,28.8914,201600.0
2005-06-21 13:20:00,47.17,47.21,47.13,47.21,135300.0,28.8976,28.9221,28.8731,28.9221,135300.0
2005-06-21 13:30:00,47.21,47.21,47.18,47.18,100800.0,28.9221,28.9221,28.9037,28.9037,100800.0
2005-06-21 13:40:00,47.18,47.24,47.18,47.23,207200.0,28.9037,28.9404,28.9037,28.9343,207200.0
2005-06-21 13:50:00,47.23,47.24,47.18,47.19,159400.0,28.9343,28.9404,28.9037,28.9098,159400.0
2005-06-21 14:00:00,47.19,47.22,47.16,47.21,169700.0,28.9098,28.9282,28.8914,28.9221,169700.0
2005-06-21 14:10:00,47.21,47.24,47.2,47.22,225000.0,28.9221,28.9404,28.9159,28.9282,225000.0
2005-06-21 14:20:00,47.22,47.22,47.19,47.19,187200.0,28.9282,28.9282,28.9098,28.9098,187200.0
2005-06-21 14:30:00,47.19,47.22,47.18,47.2,169200.0,28.9098,28.9282,28.9037,28.9159,169200.0
2005-06-21 14:40:00,47.2,47.25,47.19,47.24,343700.0,28.9159,28.9466,28.9098,28.9404,343700.0
2005-06-21 14:50:00,47.24,47.26,47.18,47.2,372100.0,28.9404,28.9527,28.9037,28.9159,372100.0
2005-06-21 15:00:00,47.2,47.23,47.12,47.15,355900.0,28.9159,28.9343,28.8669,28.8853,355900.0
2005-06-21 15:10:00,47.16,47.16,47.11,47.14,150400.0,28.8914,28.8914,28.8608,28.8792,150400.0
2005-06-21 15:20:00,47.13,47.18,47.11,47.16,238800.0,28.8731,28.9037,28.8608,28.8914,238800.0
2005-06-21 15:30:00,47.16,47.2,47.13,47.18,298700.0,28.8914,28.9159,28.8731,28.9037,298700.0
2005-06-21 15:40:00,47.19,47.19,47.13,47.15,241500.0,28.9098,28.9098,28.8731,28.8853,241500.0
2005-06-21 15:50:00,47.15,47.19,47.07,47.07,404700.0,28.8853,28.9098,28.8363,28.8363,404700.0
2005-06-22 09:30:00,47.06,47.22,47.04,47.21,702400.0,28.8302,28.9282,28.8179,28.9221,702400.0
2005-06-22 09:40:00,47.2,47.33,47.19,47.3,334900.0,28.9159,28.9956,28.9098,28.9772,334900.0
2005-06-22 09:50:00,47.29,47.32,47.23,47.23,222200.0,28.9711,28.9895,28.9343,28.9343,222200.0
2005-06-22 10:00:00,47.24,47.24,47.17,47.24,205200.0,28.9404,28.9404,28.8976,28.9404,205200.0
2005-06-22 10:10:00,47.25,47.26,47.19,47.24,170000.0,28.9466,28.9527,28.9098,28.9404,170000.0
2005-06-22 10:20:00,47.24,47.32,47.24,47.25,186700.0,28.9404,28.9895,28.9404,28.9466,186700.0
2005-06-22 10:30:00,47.25,47.35,47.24,47.33,245300.0,28.9466,29.0078,28.9404,28.9956,245300.0
2005-06-22 10:40:00,47.34,47.35,47.15,47.16,173500.0,29.0017,29.0078,28.8853,28.8914,173500.0
2005-06-22 10:50:00,47.16,47.2,47.13,47.19,217200.0,28.8914,28.9159,28.8731,28.9098,217200.0
2005-06-22 11:00:00,47.19,47.21,47.15,47.2,139700.0,28.9098,28.9221,28.8853,28.9159,139700.0
2005-06-22 11:10:00,47.21,47.25,47.2,47.22,127400.0,28.9221,28.9466,28.9159,28.9282,127400.0
2005-06-22 11:20:00,47.21,47.31,47.2,47.3,220100.0,28.9221,28.9833,28.9159,28.9772,220100.0
2005-06-22 11:30:00,47.29,47.29,47.07,47.07,433500.0,28.9711,28.9711,28.8363,28.8363,433500.0
2005-06-22 11:40:00,47.07,47.13,47.07,47.1,333100.0,28.8363,28.8731,28.8363,28.8547,333100.0
2005-06-22 11:50:00,47.1,47.16,47.1,47.12,164800.0,28.8547,28.8914,28.8547,28.8669,164800.0
2005-06-22 12:00:00,47.13,47.21,47.12,47.21,274700.0,28.8731,28.9221,28.8669,28.9221,274700.0
2005-06-22 12:10:00,47.21,47.29,47.19,47.25,169700.0,28.9221,28.9711,28.9098,28.9466,169700.0
2005-06-22 12:20:00,47.24,47.31,47.24,47.27,339300.0,28.9404,28.9833,28.9404,28.9588,339300.0
2005-06-22 12:30:00,47.28,47.29,47.26,47.27,185100.0,28.965,28.9711,28.9527,28.9588,185100.0
2005-06-22 12:40:00,47.26,47.33,47.26,47.32,247700.0,28.9527,28.9956,28.9527,28.9895,247700.0
2005-06-22 12:50:00,47.31,47.39,47.3,47.38,209500.0,28.9833,29.0323,28.9772,29.0262,209500.0
2005-06-22 13:00:00,47.39,47.44,47.35,47.38,231800.0,29.0323,29.063,29.0078,29.0262,231800.0
2005-06-22 13:10:00,47.38,47.41,47.37,47.4,152600.0,29.0262,29.0446,29.0201,29.0385,152600.0
2005-06-22 13:20:00,47.4,47.41,47.38,47.39,278500.0,29.0385,29.0446,29.0262,29.0323,278500.0
2005-06-22 13:30:00,47.39,47.41,47.37,47.39,127800.0,29.0323,29.0446,29.0201,29.0323,127800.0
2005-06-22 13:40:00,47.39,47.4,47.3,47.32,735200.0,29.0323,29.0385,28.9772,28.9895,735200.0
2005-06-22 13:50:00,47.32,47.32,47.26,47.27,253200.0,28.9895,28.9895,28.9527,28.9588,253200.0
2005-06-22 14:00:00,47.26,47.27,47.2,47.23,278200.0,28.9527,28.9588,28.9159,28.9343,278200.0
2005-06-22 14:10:00,47.22,47.25,47.2,47.2,184000.0,28.9282,28.9466,28.9159,28.9159,184000.0
2005-06-22 14:20:00,47.2,47.3,47.17,47.25,176800.0,28.9159,28.9772,28.8976,28.9466,176800.0
2005-06-22 14:30:00,47.25,47.29,47.22,47.28,108700.0,28.9466,28.9711,28.9282,28.965,108700.0
2005-06-22 14:40:00,47.29,47.3,47.26,47.28,103200.0,28.9711,28.9772,28.9527,28.965,103200.0
2005-06-22 14:50:00,47.28,47.32,47.25,47.29,137400.0,28.965,28.9895,28.9466,28.9711,137400.0
2005-06-22 15:00:00,47.3,47.35,47.28,47.29,153700.0,28.9772,29.0078,28.965,28.9711,153700.0
2005-06-22 15:10:00,47.29,47.33,47.25,47.28,150100.0,28.9711,28.9956,28.9466,28.965,150100.0
2005-06-22 15:20:00,47.28,47.32,47.21,47.22,138300.0,28.965,28.9895,28.9221,28.9282,138300.0
2005-06-22 15:30:00,47.23,47.25,47.16,47.18,233900.0,28.9343,28.9466,28.8914,28.9037,233900.0
2005-06-22 15:40:00,47.18,47.22,47.12,47.13,331200.0,28.9037,28.9282,28.8669,28.8731,331200.0
2005-06-22 15:50:00,47.14,47.17,47.05,47.1,609500.0,28.8792,28.8976,28.824,28.8547,609500.0
2005-06-23 09:30:00,47.0,47.12,47.0,47.05,503500.0,28.7934,28.8669,28.7934,28.824,503500.0
2005-06-23 09:40:00,47.03,47.1,47.02,47.05,211300.0,28.8118,28.8547,28.8057,28.824,211300.0
2005-06-23 09:50:00,47.05,47.1,47.04,47.07,191000.0,28.824,28.8547,28.8179,28.8363,191000.0
2005-06-23 10:00:00,47.07,47.12,47.03,47.11,234500.0,28.8363,28.8669,28.8118,28.8608,234500.0
2005-06-23 10:10:00,47.1,47.12,47.06,47.07,103100.0,28.8547,28.8669,28.8302,28.8363,103100.0
2005-06-23 10:20:00,47.07,47.1,47.02,47.06,457100.0,28.8363,28.8547,28.8057,28.8302,457100.0
2005-06-23 10:30:00,47.05,47.13,47.03,47.12,137100.0,28.824,28.8731,28.8118,28.8669,137100.0
2005-06-23 10:40:00,47.12,47.14,47.03,47.03,119400.0,28.8669,28.8792,28.8118,28.8118,119400.0
2005-06-23 10:50:00,47.04,47.04,46.98,47.0,203500.0,28.8179,28.8179,28.7812,28.7934,203500.0
2005-06-23 11:00:00,46.99,47.0,46.96,46.99,241700.0,28.7873,28.7934,28.7689,28.7873,241700.0
2005-06-23 11:10:00,46.99,47.04,46.98,47.02,182300.0,28.7873,28.8179,28.7812,28.8057,182300.0
2005-06-23 11:20:00,47.02,47.08,47.01,47.04,190100.0,28.8057,28.8424,28.7995,28.8179,190100.0
2005-06-23 11:30:00,47.04,47.07,47.03,47.06,170800.0,28.8179,28.8363,28.8118,28.8302,170800.0
2005-06-23 11:40:00,47.05,47.11,47.05,47.11,127900.0,28.824,28.8608,28.824,28.8608,127900.0
2005-06-23 11:50:00,47.12,47.13,47.06,47.07,122600.0,28.8669,28.8731,28.8302,28.8363,122600.0
2005-06-23 12:00:00,47.07,47.09,47.02,47.09,109600.0,28.8363,28.8486,28.8057,28.8486,109600.0
2005-06-23 12:10:00,47.09,47.15,47.08,47.13,93700.0,28.8486,28.8853,28.8424,28.8731,93700.0
2005-06-23 12:20:00,47.13,47.16,47.1,47.11,103000.0,28.8731,28.8914,28.8547,28.8608,103000.0
2005-06-23 12:30:00,47.11,47.16,47.08,47.16,90300.0,28.8608,28.8914,28.8424,28.8914,90300.0
2005-06-23 12:40:00,47.15,47.18,47.14,47.15,70900.0,28.8853,28.9037,28.8792,28.8853,70900.0
2005-06-23 12:50:00,47.15,47.17,47.1,47.14,119100.0,28.8853,28.8976,28.8547,28.8792,119100.0
2005-06-23 13:00:00,47.13,47.14,47.05,47.1,94600.0,28.8731,28.8792,28.824,28.8547,94600.0
2005-06-23 13:10:00,47.09,47.11,47.04,47.07,211800.0,28.8486,28.8608,28.8179,28.8363,211800.0
2005-06-23 13:20:00,47.07,47.1,47.05,47.08,98300.0,28.8363,28.8547,28.824,28.8424,98300.0
2005-06-23 13:30:00,47.07,47.09,46.94,46.97,268400.0,28.8363,28.8486,28.7567,28.775,268400.0
2005-06-23 13:40:00,46.95,46.98,46.84,46.85,255200.0,28.7628,28.7812,28.6954,28.7015,255200.0
2005-06-23 13:50:00,46.84,46.86,46.72,46.85,388700.0,28.6954,28.7076,28.6219,28.7015,388700.0
2005-06-23 14:00:00,46.85,46.86,46.78,46.81,268200.0,28.7015,28.7076,28.6586,28.677,268200.0
2005-06-23 14:10:00,46.82,46.83,46.74,46.83,258800.0,28.6831,28.6893,28.6341,28.6893,258800.0
2005-06-23 14:20:00,46.82,46.83,46.73,46.74,240400.0,28.6831,28.6893,28.628,28.6341,240400.0
2005-06-23 14:30:00,46.74,46.8,46.72,46.74,185800.0,28.6341,28.6709,28.6219,28.6341,185800.0
2005-06-23 14:40:00,46.74,46.82,46.6,46.62,440900.0,28.6341,28.6831,28.5484,28.5606,440900.0
2005-06-23 14:50:00,46.61,46.76,46.53,46.62,384600.0,28.5545,28.6464,28.5055,28.5606,384600.0
2005-06-23 15:00:00,46.61,46.75,46.55,46.6,354700.0,28.5545,28.6403,28.5177,28.5484,354700.0
2005-06-23 15:10:00,46.61,46.75,46.61,46.73,443000.0,28.5545,28.6403,28.5545,28.628,443000.0
2005-06-23 15:20:00,46.73,46.74,46.64,46.69,502200.0,28.628,28.6341,28.5729,28.6035,502200.0
2005-06-23 15:30:00,46.69,46.73,46.65,46.72,538400.0,28.6035,28.628,28.579,28.6219,538400.0
2005-06-23 15:40:00,46.72,46.74,46.66,46.67,476300.0,28.6219,28.6341,28.5851,28.5912,476300.0
2005-06-23 15:50:00,46.67,46.68,46.48,46.59,684500.0,28.5912,28.5974,28.4749,28.5422,684500.0
2005-06-24 09:30:00,46.55,46.7,46.55,46.6,531000.0,28.5177,28.6096,28.5177,28.5484,531000.0
2005-06-24 09:40:00,46.6,46.61,46.37,46.5,299200.0,28.5484,28.5545,28.4075,28.4871,299200.0
2005-06-24 09:50:00,46.49,46.65,46.47,46.64,261400.0,28.481,28.579,28.4687,28.5729,261400.0
2005-06-24 10:00:00,46.62,46.71,46.56,46.58,249200.0,28.5606,28.6158,28.5239,28.5361,249200.0
2005-06-24 10:10:00,46.58,46.66,46.52,46.57,179200.0,28.5361,28.5851,28.4994,28.53,179200.0
2005-06-24 10:20:00,46.58,46.58,46.43,46.47,195800.0,28.5361,28.5361,28.4442,28.4687,195800.0
2005-06-24 10:30:00,46.47,46.54,46.46,46.52,160700.0,28.4687,28.5116,28.4626,28.4994,160700.0
2005-06-24 10:40:00,46.52,46.64,46.52,46.64,130800.0,28.4994,28.5729,28.4994,28.5729,130800.0
2005-06-24 10:50:00,46.63,46.66,46.52,46.66,181200.0,28.5667,28.5851,28.4994,28.5851,181200.0
2005-06-24 11:00:00,46.66,46.79,46.6,46.76,229000.0,28.5851,28.6648,28.5484,28.6464,229000.0
2005-06-24 11:10:00,46.76,46.85,46.75,46.83,282800.0,28.6464,28.7015,28.6403,28.6893,282800.0
2005-06-24 11:20:00,46.84,46.89,46.81,46.84,226400.0,28.6954,28.726,28.677,28.6954,226400.0
2005-06-24 11:30:00,46.85,46.86,46.76,46.76,193000.0,28.7015,28.7076,28.6464,28.6464,193000.0
2005-06-24 11:40:00,46.77,46.95,46.76,46.94,216700.0,28.6525,28.7628,28.6464,28.7567,216700.0
2005-06-24 11:50:00,46.94,46.95,46.85,46.89,172000.0,28.7567,28.7628,28.7015,28.726,172000.0
2005-06-24 12:00:00,46.89,47.0,46.87,47.0,330900.0,28.726,28.7934,28.7138,28.7934,330900.0
2005-06-24 12:10:00,47.0,47.08,46.95,47.01,283100.0,28.7934,28.8424,28.7628,28.7995,283100.0
2005-06-24 12:20:00,47.02,47.06,46.99,47.0,157000.0,28.8057,28.8302,28.7873,28.7934,157000.0
2005-06-24 12:30:00,47.0,47.02,46.97,47.02,230800.0,28.7934,28.8057,28.775,28.8057,230800.0
2005-06-24 12:40:00,47.03,47.04,46.99,47.04,248600.0,28.8118,28.8179,28.7873,28.8179,248600.0
2005-06-24 12:50:00,47.04,47.05,46.95,46.99,174200.0,28.8179,28.824,28.7628,28.7873,174200.0
2005-06-24 13:00:00,46.99,47.04,46.96,47.02,192700.0,28.7873,28.8179,28.7689,28.8057,192700.0
2005-06-24 13:10:00,47.02,47.08,47.01,47.07,318400.0,28.8057,28.8424,28.7995,28.8363,318400.0
2005-06-24 13:20:00,47.07,47.1,47.04,47.07,269400.0,28.8363,28.8547,28.8179,28.8363,269400.0
2005-06-24 13:30:00,47.07,47.08,47.0,47.05,434100.0,28.8363,28.8424,28.7934,28.824,434100.0
2005-06-24 13:40:00,47.04,47.05,46.91,46.99,167700.0,28.8179,28.824,28.7383,28.7873,167700.0
2005-06-24 13:50:00,46.99,47.02,46.92,46.92,192600.0,28.7873,28.8057,28.7444,28.7444,192600.0
2005-06-24 14:00:00,46.9,46.93,46.84,46.89,314700.0,28.7322,28.7505,28.6954,28.726,314700.0
2005-06-24 14:10:00,46.89,46.94,46.88,46.92,106600.0,28.726,28.7567,28.7199,28.7444,106600.0
2005-06-24 14:20:00,46.92,46.92,46.84,46.88,115600.0,28.7444,28.7444,28.6954,28.7199,115600.0
2005-06-24 14:30:00,46.88,46.95,46.88,46.9,104200.0,28.7199,28.7628,28.7199,28.7322,104200.0
2005-06-24 14:40:00,46.91,46.94,46.89,46.94,121800.0,28.7383,28.7567,28.726,28.7567,121800.0
2005-06-24 14:50:00,46.94,46.94,46.78,46.85,286300.0,28.7567,28.7567,28.6586,28.7015,286300.0
2005-06-24 15:00:00,46.85,46.85,46.81,46.81,197600.0,28.7015,28.7015,28.677,28.677,197600.0
2005-06-24 15:10:00,46.82,46.82,46.75,46.77,448300.0,28.6831,28.6831,28.6403,28.6525,448300.0
2005-06-24 15:20:00,46.77,46.84,46.76,46.82,266000.0,28.6525,28.6954,28.6464,28.6831,266000.0
2005-06-24 15:30:00,46.82,46.87,46.75,46.83,264000.0,28.6831,28.7138,28.6403,28.6893,264000.0
2005-06-24 15:40:00,46.85,46.85,46.75,46.79,409900.0,28.7015,28.7015,28.6403,28.6648,409900.0
2005-06-24 15:50:00,46.79,46.81,46.68,46.72,1060100.0,28.6648,28.677,28.5974,28.6219,1060100.0
2005-06-27 09:30:00,46.75,46.88,46.74,46.87,430000.0,28.6403,28.7199,28.6341,28.7138,430000.0
2005-06-27 09:40:00,46.85,46.9,46.7,46.72,432800.0,28.7015,28.7322,28.6096,28.6219,432800.0
2005-06-27 09:50:00,46.72,46.75,46.68,46.7,231700.0,28.6219,28.6403,28.5974,28.6096,231700.0
2005-06-27 10:00:00,46.69,46.81,46.67,46.73,165500.0,28.6035,28.677,28.5912,28.628,165500.0
2005-06-27 10:10:00,46.72,46.86,46.72,46.84,204300.0,28.6219,28.7076,28.6219,28.6954,204300.0
2005-06-27 10:20:00,46.85,46.85,46.77,46.78,179900.0,28.7015,28.7015,28.6525,28.6586,179900.0
2005-06-27 10:30:00,46.77,46.81,46.76,46.77,231000.0,28.6525,28.677,28.6464,28.6525,231000.0
2005-06-27 10:40:00,46.76,46.78,46.71,46.71,187100.0,28.6464,28.6586,28.6158,28.6158,187100.0
2005-06-27 10:50:00,46.71,46.75,46.69,46.7,106000.0,28.6158,28.6403,28.6035,28.6096,106000.0
2005-06-27 11:00:00,46.7,46.71,46.61,46.62,203800.0,28.6096,28.6158,28.5545,28.5606,203800.0
2005-06-27 11:10:00,46.61,46.62,46.5,46.56,272400.0,28.5545,28.5606,28.4871,28.5239,272400.0
2005-06-27 11:20:00,46.55,46.62,46.55,46.61,143700.0,28.5177,28.5606,28.5177,28.5545,143700.0
2005-06-27 11:30:00,46.6,46.61,46.53,46.54,119200.0,28.5484,28.5545,28.5055,28.5116,119200.0
2005-06-27 11:40:00,46.55,46.59,46.51,46.55,178100.0,28.5177,28.5422,28.4932,28.5177,178100.0
2005-06-27 11:50:00,46.56,46.6,46.49,46.51,221500.0,28.5239,28.5484,28.481,28.4932,221500.0
2005-06-27 12:00:00,46.5,46.63,46.5,46.61,115900.0,28.4871,28.5667,28.4871,28.5545,115900.0
2005-06-27 12:10:00,46.61,46.65,46.53,46.58,98200.0,28.5545,28.579,28.5055,28.5361,98200.0
2005-06-27 12:20:00,46.58,46.66,46.55,46.58,122100.0,28.5361,28.5851,28.5177,28.5361,122100.0
2005-06-27 12:30:00,46.58,46.62,46.55,46.56,92000.0,28.5361,28.5606,28.5177,28.5239,92000.0
2005-06-27 12:40:00,46.57,46.58,46.52,46.52,71900.0,28.53,28.5361,28.4994,28.4994,71900.0
2005-06-27 12:50:00,46.52,46.53,46.46,46.52,116200.0,28.4994,28.5055,28.4626,28.4994,116200.0
2005-06-27 13:00:00,46.52,46.54,46.49,46.52,197000.0,28.4994,28.5116,28.481,28.4994,197000.0
2005-06-27 13:10:00,46.53,46.57,46.52,46.55,95100.0,28.5055,28.53,28.4994,28.5177,95100.0
2005-06-27 13:20:00,46.56,46.56,46.48,46.52,135500.0,28.5239,28.5239,28.4749,28.4994,135500.0
2005-06-27 13:30:00,46.53,46.55,46.5,46.54,97000.0,28.5055,28.5177,28.4871,28.5116,97000.0
2005-06-27 13:40:00,46.53,46.54,46.45,46.45,136200.0,28.5055,28.5116,28.4565,28.4565,136200.0
2005-06-27 13:50:00,46.45,46.47,46.43,46.43,175600.0,28.4565,28.4687,28.4442,28.4442,175600.0
2005-06-27 14:00:00,46.43,46.49,46.42,46.49,149300.0,28.4442,28.481,28.4381,28.481,149300.0
2005-06-27 14:10:00,46.48,46.5,46.44,46.47,177600.0,28.4749,28.4871,28.4503,28.4687,177600.0
2005-06-27 14:20:00,46.46,46.48,46.44,46.46,94600.0,28.4626,28.4749,28.4503,28.4626,94600.0
2005-06-27 14:30:00,46.46,46.49,46.45,46.45,176800.0,28.4626,28.481,28.4565,28.4565,176800.0
2005-06-27 14:40:00,46.46,46.46,46.42,46.44,100600.0,28.4626,28.4626,28.4381,28.4503,100600.0
2005-06-27 14:50:00,46.43,46.45,46.42,46.44,112800.0,28.4442,28.4565,28.4381,28.4503,112800.0
2005-06-27 15:00:00,46.43,46.49,46.4,46.49,166300.0,28.4442,28.481,28.4258,28.481,166300.0
2005-06-27 15:10:00,46.49,46.51,46.43,46.49,163000.0,28.481,28.4932,28.4442,28.481,163000.0
2005-06-27 15:20:00,46.48,46.5,46.41,46.42,195500.0,28.4749,28.4871,28.432,28.4381,195500.0
2005-06-27 15:30:00,46.42,46.42,46.38,46.4,274600.0,28.4381,28.4381,28.4136,28.4258,274600.0
2005-06-27 15:40:00,46.4,46.41,46.35,46.41,367500.0,28.4258,28.432,28.3952,28.432,367500.0
2005-06-27 15:50:00,46.4,46.43,46.38,46.41,423600.0,28.4258,28.4442,28.4136,28.432,423600.0
2005-06-28 09:30:00,46.65,47.65,46.46,46.52,371800.0,28.579,29.1916,28.4626,28.4994,371800.0
2005-06-28 09:40:00,46.51,46.62,46.5,46.59,196000.0,28.4932,28.5606,28.4871,28.5422,196000.0
2005-06-28 09:50:00,46.6,46.64,46.6,46.6,146000.0,28.5484,28.5729,28.5484,28.5484,146000.0
2005-06-28 10:00:00,46.6,46.67,46.6,46.64,175600.0,28.5484,28.5912,28.5484,28.5729,175600.0
2005-06-28 10:10:00,46.65,46.68,46.65,46.67,162100.0,28.579,28.5974,28.579,28.5912,162100.0
2005-06-28 10:20:00,46.67,46.71,46.66,46.7,157800.0,28.5912,28.6158,28.5851,28.6096,157800.0
2005-06-28 10:30:00,46.7,46.74,46.68,46.69,165500.0,28.6096,28.6341,28.5974,28.6035,165500.0
2005-06-28 10:40:00,46.7,46.71,46.66,46.68,99200.0,28.6096,28.6158,28.5851,28.5974,99200.0
2005-06-28 10:50:00,46.68,46.73,46.64,46.66,132200.0,28.5974,28.628,28.5729,28.5851,132200.0
2005-06-28 11:00:00,46.66,46.69,46.64,46.68,107500.0,28.5851,28.6035,28.5729,28.5974,107500.0
2005-06-28 11:10:00,46.67,46.68,46.65,46.66,70000.0,28.5912,28.5974,28.579,28.5851,70000.0
2005-06-28 11:20:00,46.67,46.76,46.67,46.75,204000.0,28.5912,28.6464,28.5912,28.6403,204000.0
2005-06-28 11:30:00,46.76,46.85,46.75,46.82,266900.0,28.6464,28.7015,28.6403,28.6831,266900.0
2005-06-28 11:40:00,46.82,46.85,46.78,46.78,119000.0,28.6831,28.7015,28.6586,28.6586,119000.0
2005-06-28 11:50:00,46.79,46.84,46.78,46.84,164700.0,28.6648,28.6954,28.6586,28.6954,164700.0
2005-06-28 12:00:00,46.83,46.85,46.82,46.84,75000.0,28.6893,28.7015,28.6831,28.6954,75000.0
2005-06-28 12:10:00,46.84,46.87,46.81,46.82,122700.0,28.6954,28.7138,28.677,28.6831,122700.0
2005-06-28 12:20:00,46.82,46.85,46.8,46.85,82100.0,28.6831,28.7015,28.6709,28.7015,82100.0
2005-06-28 12:30:00,46.85,46.85,46.8,46.82,71600.0,28.7015,28.7015,28.6709,28.6831,71600.0
2005-06-28 12:40:00,46.82,46.85,46.81,46.83,89300.0,28.6831,28.7015,28.677,28.6893,89300.0
2005-06-28 12:50:00,46.84,46.84,46.8,46.82,79400.0,28.6954,28.6954,28.6709,28.6831,79400.0
2005-06-28 13:00:00,46.82,46.89,46.82,46.86,151100.0,28.6831,28.726,28.6831,28.7076,151100.0
2005-06-28 13:10:00,46.87,46.9,46.86,46.87,151500.0,28.7138,28.7322,28.7076,28.7138,151500.0
2005-06-28 13:20:00,46.86,46.87,46.82,46.82,131500.0,28.7076,28.7138,28.6831,28.6831,131500.0
2005-06-28 13:30:00,46.83,46.85,46.79,46.79,150100.0,28.6893,28.7015,28.6648,28.6648,150100.0
2005-06-28 13:40:00,46.8,46.8,46.74,46.75,148500.0,28.6709,28.6709,28.6341,28.6403,148500.0
2005-06-28 13:50:00,46.75,46.8,46.74,46.76,113900.0,28.6403,28.6709,28.6341,28.6464,113900.0
2005-06-28 14:00:00,46.77,46.77,46.73,46.76,157400.0,28.6525,28.6525,28.628,28.6464,157400.0
2005-06-28 14:10:00,46.77,46.77,46.74,46.76,83300.0,28.6525,28.6525,28.6341,28.6464,83300.0
2005-06-28 14:20:00,46.76,46.78,46.73,46.75,103000.0,28.6464,28.6586,28.628,28.6403,103000.0
2005-06-28 14:30:00,46.76,46.8,46.75,46.79,154600.0,28.6464,28.6709,28.6403,28.6648,154600.0
2005-06-28 14:40:00,46.79,46.85,46.77,46.82,183000.0,28.6648,28.7015,28.6525,28.6831,183000.0
2005-06-28 14:50:00,46.82,46.87,46.77,46.77,125700.0,28.6831,28.7138,28.6525,28.6525,125700.0
2005-06-28 15:00:00,46.78,46.79,46.74,46.76,211600.0,28.6586,28.6648,28.6341,28.6464,211600.0
2005-06-28 15:10:00,46.77,46.78,46.73,46.76,191600.0,28.6525,28.6586,28.628,28.6464,191600.0
2005-06-28 15:20:00,46.76,46.76,46.72,46.73,136400.0,28.6464,28.6464,28.6219,28.628,136400.0
2005-06-28 15:30:00,46.73,46.8,46.72,46.79,273500.0,28.628,28.6709,28.6219,28.6648,273500.0
2005-06-28 15:40:00,46.77,46.79,46.72,46.75,314900.0,28.6525,28.6648,28.6219,28.6403,314900.0
2005-06-28 15:50:00,46.75,46.75,46.7,46.7,305000.0,28.6403,28.6403,28.6096,28.6096,305000.0
2005-06-29 09:30:00,46.75,46.95,46.73,46.94,453600.0,28.6403,28.7628,28.628,28.7567,453600.0
2005-06-29 09:40:00,46.95,46.97,46.75,46.88,237200.0,28.7628,28.775,28.6403,28.7199,237200.0
2005-06-29 09:50:00,46.87,46.91,46.8,46.88,171700.0,28.7138,28.7383,28.6709,28.7199,171700.0
2005-06-29 10:00:00,46.87,46.87,46.82,46.86,110900.0,28.7138,28.7138,28.6831,28.7076,110900.0
2005-06-29 10:10:00,46.87,46.87,46.81,46.86,149300.0,28.7138,28.7138,28.677,28.7076,149300.0
2005-06-29 10:20:00,46.85,46.97,46.84,46.96,220300.0,28.7015,28.775,28.6954,28.7689,220300.0
2005-06-29 10:30:00,46.96,47.04,46.91,46.99,460600.0,28.7689,28.8179,28.7383,28.7873,460600.0
2005-06-29 10:40:00,47.0,47.08,46.98,47.07,155200.0,28.7934,28.8424,28.7812,28.8363,155200.0
2005-06-29 10:50:00,47.08,47.08,47.02,47.02,103500.0,28.8424,28.8424,28.8057,28.8057,103500.0
2005-06-29 11:00:00,47.03,47.03,46.93,46.98,141100.0,28.8118,28.8118,28.7505,28.7812,141100.0
2005-06-29 11:10:00,46.97,46.98,46.94,46.95,134100.0,28.775,28.7812,28.7567,28.7628,134100.0
2005-06-29 11:20:00,46.96,46.99,46.93,46.99,101300.0,28.7689,28.7873,28.7505,28.7873,101300.0
2005-06-29 11:30:00,46.99,47.05,46.98,47.04,160200.0,28.7873,28.824,28.7812,28.8179,160200.0
2005-06-29 11:40:00,47.05,47.07,47.02,47.06,149200.0,28.824,28.8363,28.8057,28.8302,149200.0
2005-06-29 11:50:00,47.07,47.07,47.0,47.01,178400.0,28.8363,28.8363,28.7934,28.7995,178400.0
2005-06-29 12:00:00,47.01,47.03,47.0,47.01,143500.0,28.7995,28.8118,28.7934,28.7995,143500.0
2005-06-29 12:10:00,47.0,47.04,47.0,47.03,79100.0,28.7934,28.8179,28.7934,28.8118,79100.0
2005-06-29 12:20:00,47.03,47.05,47.02,47.03,170600.0,28.8118,28.824,28.8057,28.8118,170600.0
2005-06-29 12:30:00,47.04,47.04,47.0,47.02,72400.0,28.8179,28.8179,28.7934,28.8057,72400.0
2005-06-29 12:40:00,47.02,47.02,46.99,47.0,72900.0,28.8057,28.8057,28.7873,28.7934,72900.0
2005-06-29 12:50:00,47.0,47.01,46.99,47.0,79600.0,28.7934,28.7995,28.7873,28.7934,79600.0
2005-06-29 13:00:00,47.0,47.01,46.98,46.99,83200.0,28.7934,28.7995,28.7812,28.7873,83200.0
2005-06-29 13:10:00,46.99,47.0,46.92,46.93,131500.0,28.7873,28.7934,28.7444,28.7505,131500.0
2005-06-29 13:20:00,46.93,46.93,46.91,46.92,101800.0,28.7505,28.7505,28.7383,28.7444,101800.0
2005-06-29 13:30:00,46.92,46.93,46.88,46.9,176200.0,28.7444,28.7505,28.7199,28.7322,176200.0
2005-06-29 13:40:00,46.9,46.92,46.84,46.87,147500.0,28.7322,28.7444,28.6954,28.7138,147500.0
2005-06-29 13:50:00,46.87,46.88,46.83,46.87,154400.0,28.7138,28.7199,28.6893,28.7138,154400.0
2005-06-29 14:00:00,46.86,46.87,46.83,46.84,105500.0,28.7076,28.7138,28.6893,28.6954,105500.0
2005-06-29 14:10:00,46.85,46.88,46.84,46.86,87400.0,28.7015,28.7199,28.6954,28.7076,87400.0
2005-06-29 14:20:00,46.88,46.89,46.84,46.88,99300.0,28.7199,28.726,28.6954,28.7199,99300.0
2005-06-29 14:30:00,46.88,46.91,46.86,46.9,198000.0,28.7199,28.7383,28.7076,28.7322,198000.0
2005-06-29 14:40:00,46.91,46.94,46.9,46.93,211100.0,28.7383,28.7567,28.7322,28.7505,211100.0
2005-06-29 14:50:00,46.93,46.93,46.89,46.91,377800.0,28.7505,28.7505,28.726,28.7383,377800.0
2005-06-29 15:00:00,46.91,46.94,46.9,46.9,286400.0,28.7383,28.7567,28.7322,28.7322,286400.0
2005-06-29 15:10:00,46.9,46.93,46.88,46.92,236400.0,28.7322,28.7505,28.7199,28.7444,236400.0
2005-06-29 15:20:00,46.93,46.93,46.9,46.91,230200.0,28.7505,28.7505,28.7322,28.7383,230200.0
2005-06-29 15:30:00,46.92,46.96,46.91,46.95,258200.0,28.7444,28.7689,28.7383,28.7628,258200.0
2005-06-29 15:40:00,46.95,46.97,46.93,46.97,301800.0,28.7628,28.775,28.7505,28.775,301800.0
2005-06-29 15:50:00,46.98,46.99,46.91,46.91,396900.0,28.7812,28.7873,28.7383,28.7383,396900.0
2005-06-30 09:30:00,46.41,46.5,46.04,46.11,1750600.0,28.432,28.4871,28.2053,28.2482,1750600.0
2005-06-30 09:40:00,46.11,46.21,45.99,46.06,2398200.0,28.2482,28.3094,28.1747,28.2175,2398200.0
2005-06-30 09:50:00,46.06,46.16,46.01,46.02,1920000.0,28.2175,28.2788,28.1869,28.193,1920000.0
2005-06-30 10:00:00,46.02,46.1,45.92,45.94,2399100.0,28.193,28.2421,28.1318,28.144,2399100.0
2005-06-30 10:10:00,45.94,46.5,45.83,45.83,1642000.0,28.144,28.4871,28.0766,28.0766,1642000.0
2005-06-30 10:20:00,45.83,45.95,45.82,45.89,1747200.0,28.0766,28.1502,28.0705,28.1134,1747200.0
2005-06-30 10:30:00,45.88,45.89,45.83,45.86,1137200.0,28.1073,28.1134,28.0766,28.095,1137200.0
2005-06-30 10:40:00,45.86,45.86,45.76,45.77,1149400.0,28.095,28.095,28.0338,28.0399,1149400.0
2005-06-30 10:50:00,45.77,45.93,45.76,45.87,1288000.0,28.0399,28.1379,28.0338,28.1011,1288000.0
2005-06-30 11:00:00,45.87,45.9,45.8,45.9,833500.0,28.1011,28.1195,28.0583,28.1195,833500.0
2005-06-30 11:10:00,45.87,45.99,45.87,45.97,2139500.0,28.1011,28.1747,28.1011,28.1624,2139500.0
2005-06-30 11:20:00,45.98,46.08,45.95,46.06,1467700.0,28.1685,28.2298,28.1502,28.2175,1467700.0
2005-06-30 11:30:00,46.07,46.08,45.95,45.96,545200.0,28.2237,28.2298,28.1502,28.1563,545200.0
2005-06-30 11:40:00,45.96,45.99,45.92,45.92,540400.0,28.1563,28.1747,28.1318,28.1318,540400.0
2005-06-30 11:50:00,45.92,45.93,45.82,45.83,738100.0,28.1318,28.1379,28.0705,28.0766,738100.0
2005-06-30 12:00:00,45.83,45.9,45.82,45.86,440000.0,28.0766,28.1195,28.0705,28.095,440000.0
2005-06-30 12:10:00,45.87,45.87,45.76,45.79,769200.0,28.1011,28.1011,28.0338,28.0521,769200.0
2005-06-30 12:20:00,45.8,45.82,45.76,45.79,546000.0,28.0583,28.0705,28.0338,28.0521,546000.0
2005-06-30 12:30:00,45.79,45.8,45.75,45.77,682600.0,28.0521,28.0583,28.0276,28.0399,682600.0
2005-06-30 12:40:00,45.76,45.77,45.7,45.71,722400.0,28.0338,28.0399,27.997,28.0031,722400.0
2005-06-30 12:50:00,45.72,45.77,45.67,45.77,709700.0,28.0093,28.0399,27.9786,28.0399,709700.0
2005-06-30 13:00:00,45.76,45.77,45.72,45.72,489300.0,28.0338,28.0399,28.0093,28.0093,489300.0
2005-06-30 13:10:00,45.73,45.8,45.71,45.79,459400.0,28.0154,28.0583,28.0031,28.0521,459400.0
2005-06-30 13:20:00,45.79,45.79,45.75,45.75,359100.0,28.0521,28.0521,28.0276,28.0276,359100.0
2005-06-30 13:30:00,45.75,45.76,45.69,45.76,445100.0,28.0276,28.0338,27.9909,28.0338,445100.0
2005-06-30 13:40:00,45.76,45.83,45.75,45.82,564900.0,28.0338,28.0766,28.0276,28.0705,564900.0
2005-06-30 13:50:00,45.8,45.83,45.79,45.79,879700.0,28.0583,28.0766,28.0521,28.0521,879700.0
2005-06-30 14:00:00,45.8,45.8,45.75,45.76,418100.0,28.0583,28.0583,28.0276,28.0338,418100.0
2005-06-30 14:10:00,45.76,45.78,45.71,45.75,752100.0,28.0338,28.046,28.0031,28.0276,752100.0
2005-06-30 14:20:00,45.75,45.76,45.66,45.68,758800.0,28.0276,28.0338,27.9725,27.9847,758800.0
2005-06-30 14:30:00,45.69,45.71,45.61,45.65,845000.0,27.9909,28.0031,27.9419,27.9664,845000.0
2005-06-30 14:40:00,45.65,45.66,45.6,45.61,1313000.0,27.9664,27.9725,27.9357,27.9419,1313000.0
2005-06-30 14:50:00,45.61,45.68,45.58,45.64,909500.0,27.9419,27.9847,27.9235,27.9602,909500.0
2005-06-30 15:00:00,45.63,45.7,45.63,45.66,1005700.0,27.9541,27.997,27.9541,27.9725,1005700.0
2005-06-30 15:10:00,45.66,45.67,45.61,45.66,902100.0,27.9725,27.9786,27.9419,27.9725,902100.0
2005-06-30 15:20:00,45.66,45.68,45.61,45.64,607800.0,27.9725,27.9847,27.9419,27.9602,607800.0
2005-06-30 15:30:00,45.64,45.67,45.61,45.67,716100.0,27.9602,27.9786,27.9419,27.9786,716100.0
2005-06-30 15:40:00,45.66,45.69,45.61,45.63,893900.0,27.9725,27.9909,27.9419,27.9541,893900.0
2005-06-30 15:50:00,45.63,45.63,45.59,45.61,956600.0,27.9541,27.9541,27.9296,27.9419,956600.0
2005-07-01 09:30:00,45.61,45.89,45.61,45.61,1139900.0,27.9419,28.1134,27.9419,27.9419,1139900.0
2005-07-01 09:40:00,45.61,45.67,45.48,45.49,1060500.0,27.9419,27.9786,27.8622,27.8684,1060500.0
2005-07-01 09:50:00,45.47,45.48,45.26,45.27,1360300.0,27.8561,27.8622,27.7274,27.7336,1360300.0
2005-07-01 10:00:00,45.27,45.37,45.25,45.33,2292600.0,27.7336,27.7948,27.7213,27.7703,2292600.0
2005-07-01 10:10:00,45.33,45.36,45.16,45.17,960600.0,27.7703,27.7887,27.6662,27.6723,960600.0
2005-07-01 10:20:00,45.17,45.17,45.04,45.09,1446100.0,27.6723,27.6723,27.5927,27.6233,1446100.0
2005-07-01 10:30:00,45.09,45.2,45.04,45.11,1180600.0,27.6233,27.6907,27.5927,27.6356,1180600.0
2005-07-01 10:40:00,45.1,45.11,45.02,45.03,793700.0,27.6294,27.6356,27.5804,27.5865,793700.0
2005-07-01 10:50:00,45.04,45.07,44.94,44.95,895100.0,27.5927,27.611,27.5314,27.5375,895100.0
2005-07-01 11:00:00,44.94,45.07,44.81,44.9,1267200.0,27.5314,27.611,27.4518,27.5069,1267200.0
2005-07-01 11:10:00,44.9,45.0,44.88,44.97,739500.0,27.5069,27.5682,27.4946,27.5498,739500.0
2005-07-01 11:20:00,44.98,44.98,44.84,44.84,773900.0,27.5559,27.5559,27.4701,27.4701,773900.0
2005-07-01 11:30:00,44.83,44.84,44.73,44.76,1132400.0,27.464,27.4701,27.4028,27.4211,1132400.0
2005-07-01 11:40:00,44.76,44.76,44.59,44.59,1084200.0,27.4211,27.4211,27.317,27.317,1084200.0
2005-07-01 11:50:00,44.59,44.66,44.56,44.6,1083100.0,27.317,27.3599,27.2986,27.3231,1083100.0
2005-07-01 12:00:00,44.6,44.69,44.6,44.64,884300.0,27.3231,27.3783,27.3231,27.3476,884300.0
2005-07-01 12:10:00,44.64,44.7,44.63,44.66,750500.0,27.3476,27.3844,27.3415,27.3599,750500.0
2005-07-01 12:20:00,44.66,44.77,44.65,44.76,521000.0,27.3599,27.4273,27.3537,27.4211,521000.0
2005-07-01 12:30:00,44.75,44.76,44.71,44.72,721300.0,27.415,27.4211,27.3905,27.3966,721300.0
2005-07-01 12:40:00,44.72,44.74,44.67,44.73,837700.0,27.3966,27.4089,27.366,27.4028,837700.0
2005-07-01 12:50:00,44.73,44.75,44.64,44.64,432400.0,27.4028,27.415,27.3476,27.3476,432400.0
2005-07-01 13:00:00,44.64,44.71,44.63,44.66,495900.0,27.3476,27.3905,27.3415,27.3599,495900.0
2005-07-01 13:10:00,44.66,44.69,44.66,44.69,506800.0,27.3599,27.3783,27.3599,27.3783,506800.0
2005-07-01 13:20:00,44.69,44.72,44.68,44.69,408400.0,27.3783,27.3966,27.3721,27.3783,408400.0
2005-07-01 13:30:00,44.69,44.7,44.68,44.69,402000.0,27.3783,27.3844,27.3721,27.3783,402000.0
2005-07-01 13:40:00,44.68,44.76,44.68,44.76,727900.0,27.3721,27.4211,27.3721,27.4211,727900.0
2005-07-01 13:50:00,44.76,44.89,44.76,44.86,565400.0,27.4211,27.5008,27.4211,27.4824,565400.0
2005-07-01 14:00:00,44.87,44.95,44.86,44.9,962200.0,27.4885,27.5375,27.4824,27.5069,962200.0
2005-07-01 14:10:00,44.9,44.93,44.86,44.91,605300.0,27.5069,27.5253,27.4824,27.513,605300.0
2005-07-01 14:20:00,44.9,44.91,44.85,44.87,466800.0,27.5069,27.513,27.4763,27.4885,466800.0
2005-07-01 14:30:00,44.88,44.95,44.87,44.95,507400.0,27.4946,27.5375,27.4885,27.5375,507400.0
2005-07-01 14:40:00,44.95,44.95,44.88,44.88,474300.0,27.5375,27.5375,27.4946,27.4946,474300.0
2005-07-01 14:50:00,44.89,44.93,44.88,44.92,481700.0,27.5008,27.5253,27.4946,27.5192,481700.0
2005-07-01 15:00:00,44.92,44.98,44.92,44.98,437300.0,27.5192,27.5559,27.5192,27.5559,437300.0
2005-07-01 15:10:00,44.98,45.01,44.94,44.96,435200.0,27.5559,27.5743,27.5314,27.5437,435200.0
2005-07-01 15:20:00,44.96,44.97,44.9,44.91,600600.0,27.5437,27.5498,27.5069,27.513,600600.0
2005-07-01 15:30:00,44.92,44.97,44.91,44.96,639000.0,27.5192,27.5498,27.513,27.5437,639000.0
2005-07-01 15:40:00,44.96,45.02,44.65,45.0,958600.0,27.5437,27.5804,27.3537,27.5682,958600.0
2005-07-01 15:50:00,45.0,45.04,44.98,45.0,930200.0,27.5682,27.5927,27.5559,27.5682,930200.0
2005-07-05 09:30:00,45.1,45.1,44.8,44.84,1064500.0,27.6294,27.6294,27.4456,27.4701,1064500.0
2005-07-05 09:40:00,44.85,44.88,44.72,44.74,1043700.0,27.4763,27.4946,27.3966,27.4089,1043700.0
2005-07-05 09:50:00,44.73,44.75,44.64,44.68,948200.0,27.4028,27.415,27.3476,27.3721,948200.0
2005-07-05 10:00:00,44.68,44.7,44.61,44.68,797000.0,27.3721,27.3844,27.3292,27.3721,797000.0
2005-07-05 10:10:00,44.69,44.76,44.68,44.73,869800.0,27.3783,27.4211,27.3721,27.4028,869800.0
2005-07-05 10:20:00,44.72,44.77,44.71,44.74,638300.0,27.3966,27.4273,27.3905,27.4089,638300.0
2005-07-05 10:30:00,44.73,44.78,44.72,44.76,1070000.0,27.4028,27.4334,27.3966,27.4211,1070000.0
2005-07-05 10:40:00,44.76,44.78,44.74,44.75,554000.0,27.4211,27.4334,27.4089,27.415,554000.0
2005-07-05 10:50:00,44.75,44.79,44.72,44.78,704200.0,27.415,27.4395,27.3966,27.4334,704200.0
2005-07-05 11:00:00,44.78,44.86,44.78,44.84,568000.0,27.4334,27.4824,27.4334,27.4701,568000.0
2005-07-05 11:10:00,44.84,44.85,44.78,44.82,629800.0,27.4701,27.4763,27.4334,27.4579,629800.0
2005-07-05 11:20:00,44.82,44.86,44.81,44.84,438000.0,27.4579,27.4824,27.4518,27.4701,438000.0
2005-07-05 11:30:00,44.84,44.85,44.81,44.83,314800.0,27.4701,27.4763,27.4518,27.464,314800.0
2005-07-05 11:40:00,44.83,44.86,44.82,44.85,753300.0,27.464,27.4824,27.4579,27.4763,753300.0
2005-07-05 11:50:00,44.85,44.92,44.84,44.89,726900.0,27.4763,27.5192,27.4701,27.5008,726900.0
2005-07-05 12:00:00,44.89,44.91,44.88,44.89,380100.0,27.5008,27.513,27.4946,27.5008,380100.0
2005-07-05 12:10:00,44.89,44.91,44.88,44.89,381000.0,27.5008,27.513,27.4946,27.5008,381000.0
2005-07-05 12:20:00,44.89,45.13,44.88,45.13,620700.0,27.5008,27.6478,27.4946,27.6478,620700.0
2005-07-05 12:30:00,45.13,45.18,45.05,45.08,496400.0,27.6478,27.6784,27.5988,27.6172,496400.0
2005-07-05 12:40:00,45.09,45.09,45.01,45.04,241900.0,27.6233,27.6233,27.5743,27.5927,241900.0
2005-07-05 12:50:00,45.04,45.07,45.01,45.02,212400.0,27.5927,27.611,27.5743,27.5804,212400.0
2005-07-05 13:00:00,45.01,45.08,44.95,44.96,545200.0,27.5743,27.6172,27.5375,27.5437,545200.0
2005-07-05 13:10:00,44.96,44.97,44.89,44.92,225200.0,27.5437,27.5498,27.5008,27.5192,225200.0
2005-07-05 13:20:00,44.92,44.98,44.88,44.88,288700.0,27.5192,27.5559,27.4946,27.4946,288700.0
2005-07-05 13:30:00,44.89,44.89,44.82,44.86,635700.0,27.5008,27.5008,27.4579,27.4824,635700.0
2005-07-05 13:40:00,44.86,45.01,44.84,44.87,923900.0,27.4824,27.5743,27.4701,27.4885,923900.0
2005-07-05 13:50:00,44.87,44.89,44.83,44.85,595400.0,27.4885,27.5008,27.464,27.4763,595400.0
2005-07-05 14:00:00,44.85,44.87,44.82,44.84,353500.0,27.4763,27.4885,27.4579,27.4701,353500.0
2005-07-05 14:10:00,44.84,44.85,44.81,44.84,362300.0,27.4701,27.4763,27.4518,27.4701,362300.0
2005-07-05 14:20:00,44.83,44.84,44.81,44.82,385700.0,27.464,27.4701,27.4518,27.4579,385700.0
2005-07-05 14:30:00,44.83,44.84,44.81,44.81,420400.0,27.464,27.4701,27.4518,27.4518,420400.0
2005-07-05 14:40:00,44.81,44.87,44.79,44.86,601000.0,27.4518,27.4885,27.4395,27.4824,601000.0
2005-07-05 14:50:00,44.87,44.88,44.84,44.85,415800.0,27.4885,27.4946,27.4701,27.4763,415800.0
2005-07-05 15:00:00,44.85,44.87,44.82,44.83,418300.0,27.4763,27.4885,27.4579,27.464,418300.0
2005-07-05 15:10:00,44.83,44.85,44.81,44.83,451800.0,27.464,27.4763,27.4518,27.464,451800.0
2005-07-05 15:20:00,44.83,44.88,44.82,44.88,675900.0,27.464,27.4946,27.4579,27.4946,675900.0
2005-07-05 15:30:00,44.88,44.94,44.87,44.94,500400.0,27.4946,27.5314,27.4885,27.5314,500400.0
2005-07-05 15:40:00,44.93,45.01,44.93,45.01,1108200.0,27.5253,27.5743,27.5253,27.5743,1108200.0
2005-07-05 15:50:00,45.0,45.09,44.96,45.09,858700.0,27.5682,27.6233,27.5437,27.6233,858700.0
2005-07-06 09:30:00,45.15,45.2,45.0,45.07,806000.0,27.6601,27.6907,27.5682,27.611,806000.0
2005-07-06 09:40:00,45.07,45.14,45.04,45.05,552900.0,27.611,27.6539,27.5927,27.5988,552900.0
2005-07-06 09:50:00,45.06,45.08,45.01,45.02,675500.0,27.6049,27.6172,27.5743,27.5804,675500.0
2005-07-06 10:00:00,45.02,45.13,44.87,44.92,1048000.0,27.5804,27.6478,27.4885,27.5192,1048000.0
2005-07-06 10:10:00,44.92,45.0,44.88,44.89,709200.0,27.5192,27.5682,27.4946,27.5008,709200.0
2005-07-06 10:20:00,44.89,44.96,44.86,44.9,516900.0,27.5008,27.5437,27.4824,27.5069,516900.0
2005-07-06 10:30:00,44.9,44.91,44.85,44.88,729400.0,27.5069,27.513,27.4763,27.4946,729400.0
2005-07-06 10:40:00,44.88,44.9,44.84,44.87,530600.0,27.4946,27.5069,27.4701,27.4885,530600.0
2005-07-06 10:50:00,44.87,44.91,44.8,44.84,498500.0,27.4885,27.513,27.4456,27.4701,498500.0
2005-07-06 11:00:00,44.83,44.86,44.81,44.83,413300.0,27.464,27.4824,27.4518,27.464,413300.0
2005-07-06 11:10:00,44.83,44.86,44.81,44.84,289400.0,27.464,27.4824,27.4518,27.4701,289400.0
2005-07-06 11:20:00,44.84,44.85,44.83,44.83,356600.0,27.4701,27.4763,27.464,27.464,356600.0
2005-07-06 11:30:00,44.83,44.84,44.77,44.78,389900.0,27.464,27.4701,27.4273,27.4334,389900.0
2005-07-06 11:40:00,44.77,44.81,44.74,44.75,402100.0,27.4273,27.4518,27.4089,27.415,402100.0
2005-07-06 11:50:00,44.74,44.81,44.73,44.8,515500.0,27.4089,27.4518,27.4028,27.4456,515500.0
2005-07-06 12:00:00,44.79,44.79,44.74,44.75,206600.0,27.4395,27.4395,27.4089,27.415,206600.0
2005-07-06 12:10:00,44.75,44.79,44.74,44.78,292000.0,27.415,27.4395,27.4089,27.4334,292000.0
2005-07-06 12:20:00,44.77,44.78,44.74,44.77,316200.0,27.4273,27.4334,27.4089,27.4273,316200.0
2005-07-06 12:30:00,44.77,44.81,44.75,44.8,577700.0,27.4273,27.4518,27.415,27.4456,577700.0
2005-07-06 12:40:00,44.8,44.83,44.78,44.83,253900.0,27.4456,27.464,27.4334,27.464,253900.0
2005-07-06 12:50:00,44.82,44.86,44.81,44.82,190700.0,27.4579,27.4824,27.4518,27.4579,190700.0
2005-07-06 13:00:00,44.82,44.93,44.82,44.86,465000.0,27.4579,27.5253,27.4579,27.4824,465000.0
2005-07-06 13:10:00,44.86,44.92,44.85,44.89,391100.0,27.4824,27.5192,27.4763,27.5008,391100.0
2005-07-06 13:20:00,44.88,44.92,44.88,44.9,213300.0,27.4946,27.5192,27.4946,27.5069,213300.0
2005-07-06 13:30:00,44.91,44.91,44.85,44.85,259500.0,27.513,27.513,27.4763,27.4763,259500.0
2005-07-06 13:40:00,44.85,44.9,44.82,44.83,414700.0,27.4763,27.5069,27.4579,27.464,414700.0
2005-07-06 13:50:00,44.83,44.85,44.81,44.81,396000.0,27.464,27.4763,27.4518,27.4518,396000.0
2005-07-06 14:00:00,44.81,44.84,44.77,44.8,415500.0,27.4518,27.4701,27.4273,27.4456,415500.0
2005-07-06 14:10:00,44.8,44.85,44.76,44.78,263900.0,27.4456,27.4763,27.4211,27.4334,263900.0
2005-07-06 14:20:00,44.78,44.85,44.76,44.81,813200.0,27.4334,27.4763,27.4211,27.4518,813200.0
2005-07-06 14:30:00,44.8,44.82,44.75,44.8,1142900.0,27.4456,27.4579,27.415,27.4456,1142900.0
2005-07-06 14:40:00,44.79,44.83,44.75,44.76,774000.0,27.4395,27.464,27.415,27.4211,774000.0
2005-07-06 14:50:00,44.77,44.78,44.72,44.75,760600.0,27.4273,27.4334,27.3966,27.415,760600.0
2005-07-06 15:00:00,44.74,44.82,44.72,44.73,1494900.0,27.4089,27.4579,27.3966,27.4028,1494900.0
2005-07-06 15:10:00,44.73,44.8,44.73,44.77,442400.0,27.4028,27.4456,27.4028,27.4273,442400.0
2005-07-06 15:20:00,44.76,44.81,44.75,44.78,456500.0,27.4211,27.4518,27.415,27.4334,456500.0
2005-07-06 15:30:00,44.78,44.8,44.75,44.76,682100.0,27.4334,27.4456,27.415,27.4211,682100.0
2005-07-06 15:40:00,44.75,44.78,44.72,44.76,832900.0,27.415,27.4334,27.3966,27.4211,832900.0
2005-07-06 15:50:00,44.75,44.76,44.26,44.7,765800.0,27.415,27.4211,27.1148,27.3844,765800.0
2005-07-07 09:30:00,44.65,44.66,44.31,44.35,1201100.0,27.3537,27.3599,27.1455,27.17,1201100.0
2005-07-07 09:40:00,44.35,44.47,44.3,44.41,851400.0,27.17,27.2435,27.1393,27.2067,851400.0
2005-07-07 09:50:00,44.41,44.5,44.32,44.4,878100.0,27.2067,27.2619,27.1516,27.2006,878100.0
2005-07-07 10:00:00,44.38,44.45,44.34,44.45,1197400.0,27.1883,27.2312,27.1638,27.2312,1197400.0
2005-07-07 10:10:00,44.45,44.55,44.4,44.5,698700.0,27.2312,27.2925,27.2006,27.2619,698700.0
2005-07-07 10:20:00,44.49,44.56,44.48,44.54,575100.0,27.2557,27.2986,27.2496,27.2864,575100.0
2005-07-07 10:30:00,44.55,44.55,44.46,44.46,533700.0,27.2925,27.2925,27.2373,27.2373,533700.0
2005-07-07 10:40:00,44.46,44.52,44.46,44.51,346300.0,27.2373,27.2741,27.2373,27.268,346300.0
2005-07-07 10:50:00,44.5,44.55,44.46,44.52,479900.0,27.2619,27.2925,27.2373,27.2741,479900.0
2005-07-07 11:00:00,44.53,44.53,44.45,44.45,449900.0,27.2802,27.2802,27.2312,27.2312,449900.0
2005-07-07 11:10:00,44.46,44.51,44.45,44.48,493600.0,27.2373,27.268,27.2312,27.2496,493600.0
2005-07-07 11:20:00,44.48,44.52,44.46,44.47,467300.0,27.2496,27.2741,27.2373,27.2435,467300.0
2005-07-07 11:30:00,44.47,44.48,44.44,44.47,1097600.0,27.2435,27.2496,27.2251,27.2435,1097600.0
2005-07-07 11:40:00,44.47,44.53,44.46,44.52,540200.0,27.2435,27.2802,27.2373,27.2741,540200.0
2005-07-07 11:50:00,44.52,44.58,44.49,44.58,399000.0,27.2741,27.3109,27.2557,27.3109,399000.0
2005-07-07 12:00:00,44.58,44.61,44.53,44.57,585500.0,27.3109,27.3292,27.2802,27.3047,585500.0
2005-07-07 12:10:00,44.58,44.6,44.56,44.57,345600.0,27.3109,27.3231,27.2986,27.3047,345600.0
2005-07-07 12:20:00,44.57,44.66,44.57,44.63,545400.0,27.3047,27.3599,27.3047,27.3415,545400.0
2005-07-07 12:30:00,44.63,44.66,44.55,44.65,227500.0,27.3415,27.3599,27.2925,27.3537,227500.0
2005-07-07 12:40:00,44.65,44.69,44.63,44.67,313800.0,27.3537,27.3783,27.3415,27.366,313800.0
2005-07-07 12:50:00,44.68,44.7,44.63,44.66,308200.0,27.3721,27.3844,27.3415,27.3599,308200.0
2005-07-07 13:00:00,44.66,44.72,44.65,44.7,167000.0,27.3599,27.3966,27.3537,27.3844,167000.0
2005-07-07 13:10:00,44.71,44.71,44.65,44.66,108700.0,27.3905,27.3905,27.3537,27.3599,108700.0
2005-07-07 13:20:00,44.64,44.68,44.64,44.68,108000.0,27.3476,27.3721,27.3476,27.3721,108000.0
2005-07-07 13:30:00,44.67,44.69,44.64,44.68,191600.0,27.366,27.3783,27.3476,27.3721,191600.0
2005-07-07 13:40:00,44.67,44.72,44.64,44.68,387100.0,27.366,27.3966,27.3476,27.3721,387100.0
2005-07-07 13:50:00,44.67,44.71,44.66,44.67,432400.0,27.366,27.3905,27.3599,27.366,432400.0
2005-07-07 14:00:00,44.65,44.66,44.59,44.62,152600.0,27.3537,27.3599,27.317,27.3354,152600.0
2005-07-07 14:10:00,44.61,44.62,44.55,44.58,208700.0,27.3292,27.3354,27.2925,27.3109,208700.0
2005-07-07 14:20:00,44.58,44.62,44.55,44.56,91700.0,27.3109,27.3354,27.2925,27.2986,91700.0
2005-07-07 14:30:00,44.57,44.62,44.55,44.6,395100.0,27.3047,27.3354,27.2925,27.3231,395100.0
2005-07-07 14:40:00,44.6,44.61,44.54,44.57,127200.0,27.3231,27.3292,27.2864,27.3047,127200.0
2005-07-07 14:50:00,44.57,44.63,44.56,44.63,161800.0,27.3047,27.3415,27.2986,27.3415,161800.0
2005-07-07 15:00:00,44.63,44.8,44.63,44.75,399800.0,27.3415,27.4456,27.3415,27.415,399800.0
2005-07-07 15:10:00,44.75,44.77,44.71,44.75,377500.0,27.415,27.4273,27.3905,27.415,377500.0
2005-07-07 15:20:00,44.76,44.76,44.71,44.76,269400.0,27.4211,27.4211,27.3905,27.4211,269400.0
2005-07-07 15:30:00,44.75,44.78,44.71,44.71,358300.0,27.415,27.4334,27.3905,27.3905,358300.0
2005-07-07 15:40:00,44.72,44.73,44.66,44.7,265700.0,27.3966,27.4028,27.3599,27.3844,265700.0
2005-07-07 15:50:00,44.7,44.77,44.68,44.69,459000.0,27.3844,27.4273,27.3721,27.3783,459000.0
2005-07-08 09:30:00,44.75,44.75,44.57,44.69,717100.0,27.415,27.415,27.3047,27.3783,717100.0
2005-07-08 09:40:00,44.69,44.8,44.68,44.73,406600.0,27.3783,27.4456,27.3721,27.4028,406600.0
2005-07-08 09:50:00,44.73,44.76,44.67,44.7,790600.0,27.4028,27.4211,27.366,27.3844,790600.0
2005-07-08 10:00:00,44.7,44.75,44.67,44.68,551600.0,27.3844,27.415,27.366,27.3721,551600.0
2005-07-08 10:10:00,44.69,44.78,44.68,44.76,401400.0,27.3783,27.4334,27.3721,27.4211,401400.0
2005-07-08 10:20:00,44.76,44.85,44.75,44.83,500100.0,27.4211,27.4763,27.415,27.464,500100.0
2005-07-08 10:30:00,44.83,44.88,44.82,44.87,487500.0,27.464,27.4946,27.4579,27.4885,487500.0
2005-07-08 10:40:00,44.87,44.88,44.84,44.84,314000.0,27.4885,27.4946,27.4701,27.4701,314000.0
2005-07-08 10:50:00,44.85,44.86,44.77,44.86,463100.0,27.4763,27.4824,27.4273,27.4824,463100.0
2005-07-08 11:00:00,44.86,44.88,44.85,44.88,716800.0,27.4824,27.4946,27.4763,27.4946,716800.0
2005-07-08 11:10:00,44.88,44.9,44.85,44.86,588100.0,27.4946,27.5069,27.4763,27.4824,588100.0
2005-07-08 11:20:00,44.86,44.9,44.83,44.89,343800.0,27.4824,27.5069,27.464,27.5008,343800.0
2005-07-08 11:30:00,44.89,44.98,44.88,44.94,481500.0,27.5008,27.5559,27.4946,27.5314,481500.0
2005-07-08 11:40:00,44.94,45.02,44.94,45.0,509700.0,27.5314,27.5804,27.5314,27.5682,509700.0
2005-07-08 11:50:00,45.0,45.09,44.99,45.07,316900.0,27.5682,27.6233,27.562,27.611,316900.0
2005-07-08 12:00:00,45.07,45.14,44.96,45.05,360600.0,27.611,27.6539,27.5437,27.5988,360600.0
2005-07-08 12:10:00,45.04,45.09,45.02,45.05,269200.0,27.5927,27.6233,27.5804,27.5988,269200.0
2005-07-08 12:20:00,45.05,45.12,45.04,45.12,325900.0,27.5988,27.6417,27.5927,27.6417,325900.0
2005-07-08 12:30:00,45.13,45.19,45.12,45.16,373900.0,27.6478,27.6846,27.6417,27.6662,373900.0
2005-07-08 12:40:00,45.15,45.21,45.15,45.21,275600.0,27.6601,27.6968,27.6601,27.6968,275600.0
2005-07-08 12:50:00,45.21,45.22,45.15,45.18,323500.0,27.6968,27.7029,27.6601,27.6784,323500.0
2005-07-08 13:00:00,45.2,45.2,45.17,45.19,321000.0,27.6907,27.6907,27.6723,27.6846,321000.0
2005-07-08 13:10:00,45.18,45.21,45.17,45.17,297300.0,27.6784,27.6968,27.6723,27.6723,297300.0
2005-07-08 13:20:00,45.17,45.18,45.15,45.17,116900.0,27.6723,27.6784,27.6601,27.6723,116900.0
2005-07-08 13:30:00,45.17,45.17,45.13,45.14,286300.0,27.6723,27.6723,27.6478,27.6539,286300.0
2005-07-08 13:40:00,45.13,45.15,45.09,45.12,206900.0,27.6478,27.6601,27.6233,27.6417,206900.0
2005-07-08 13:50:00,45.13,45.17,45.11,45.13,160900.0,27.6478,27.6723,27.6356,27.6478,160900.0
2005-07-08 14:00:00,45.14,45.16,45.11,45.13,171900.0,27.6539,27.6662,27.6356,27.6478,171900.0
2005-07-08 14:10:00,45.13,45.17,45.11,45.11,291500.0,27.6478,27.6723,27.6356,27.6356,291500.0
2005-07-08 14:20:00,45.12,45.17,45.08,45.1,362300.0,27.6417,27.6723,27.6172,27.6294,362300.0
2005-07-08 14:30:00,45.09,45.1,45.07,45.08,247400.0,27.6233,27.6294,27.611,27.6172,247400.0
2005-07-08 14:40:00,45.08,45.15,45.06,45.12,307700.0,27.6172,27.6601,27.6049,27.6417,307700.0
2005-07-08 14:50:00,45.11,45.14,45.11,45.13,287200.0,27.6356,27.6539,27.6356,27.6478,287200.0
2005-07-08 15:00:00,45.13,45.13,45.11,45.13,145000.0,27.6478,27.6478,27.6356,27.6478,145000.0
2005-07-08 15:10:00,45.13,45.13,45.07,45.08,183300.0,27.6478,27.6478,27.611,27.6172,183300.0
2005-07-08 15:20:00,45.08,45.17,45.07,45.16,404500.0,27.6172,27.6723,27.611,27.6662,404500.0
2005-07-08 15:30:00,45.15,45.17,45.1,45.13,247500.0,27.6601,27.6723,27.6294,27.6478,247500.0
2005-07-08 15:40:00,45.13,45.14,45.09,45.1,227500.0,27.6478,27.6539,27.6233,27.6294,227500.0
2005-07-08 15:50:00,45.1,45.15,45.07,45.14,435100.0,27.6294,27.6601,27.611,27.6539,435100.0
2005-07-11 09:30:00,45.28,45.29,45.17,45.26,1016400.0,27.7397,27.7458,27.6723,27.7274,1016400.0
2005-07-11 09:40:00,45.26,45.48,45.25,45.48,715100.0,27.7274,27.8622,27.7213,27.8622,715100.0
2005-07-11 09:50:00,45.45,45.48,45.38,45.4,690800.0,27.8438,27.8622,27.801,27.8132,690800.0
2005-07-11 10:00:00,45.4,45.4,45.27,45.31,442600.0,27.8132,27.8132,27.7336,27.7581,442600.0
2005-07-11 10:10:00,45.29,45.37,45.26,45.27,250300.0,27.7458,27.7948,27.7274,27.7336,250300.0
2005-07-11 10:20:00,45.28,45.28,45.18,45.22,202900.0,27.7397,27.7397,27.6784,27.7029,202900.0
2005-07-11 10:30:00,45.22,45.22,45.12,45.19,379200.0,27.7029,27.7029,27.6417,27.6846,379200.0
2005-07-11 10:40:00,45.2,45.26,45.17,45.21,265300.0,27.6907,27.7274,27.6723,27.6968,265300.0
2005-07-11 10:50:00,45.21,45.23,45.13,45.18,222700.0,27.6968,27.7091,27.6478,27.6784,222700.0
2005-07-11 11:00:00,45.18,45.25,45.18,45.18,509600.0,27.6784,27.7213,27.6784,27.6784,509600.0
2005-07-11 11:10:00,45.19,45.26,45.18,45.24,352500.0,27.6846,27.7274,27.6784,27.7152,352500.0
2005-07-11 11:20:00,45.23,45.26,45.22,45.24,376300.0,27.7091,27.7274,27.7029,27.7152,376300.0
2005-07-11 11:30:00,45.23,45.24,45.19,45.19,160400.0,27.7091,27.7152,27.6846,27.6846,160400.0
2005-07-11 11:40:00,45.2,45.21,45.19,45.2,233700.0,27.6907,27.6968,27.6846,27.6907,233700.0
2005-07-11 11:50:00,45.19,45.21,45.19,45.2,186600.0,27.6846,27.6968,27.6846,27.6907,186600.0
2005-07-11 12:00:00,45.2,45.21,45.14,45.15,304000.0,27.6907,27.6968,27.6539,27.6601,304000.0
2005-07-11 12:10:00,45.15,45.19,45.14,45.16,121800.0,27.6601,27.6846,27.6539,27.6662,121800.0
2005-07-11 12:20:00,45.16,45.17,45.07,45.08,296900.0,27.6662,27.6723,27.611,27.6172,296900.0
2005-07-11 12:30:00,45.09,45.09,45.02,45.02,183600.0,27.6233,27.6233,27.5804,27.5804,183600.0
2005-07-11 12:40:00,45.01,45.1,45.01,45.07,186600.0,27.5743,27.6294,27.5743,27.611,186600.0
2005-07-11 12:50:00,45.07,45.09,45.03,45.05,328500.0,27.611,27.6233,27.5865,27.5988,328500.0
2005-07-11 13:00:00,45.04,45.05,45.0,45.03,137100.0,27.5927,27.5988,27.5682,27.5865,137100.0
2005-07-11 13:10:00,45.03,45.07,45.02,45.05,93500.0,27.5865,27.611,27.5804,27.5988,93500.0
2005-07-11 13:20:00,45.05,45.06,45.02,45.05,126100.0,27.5988,27.6049,27.5804,27.5988,126100.0
2005-07-11 13:30:00,45.05,45.08,45.04,45.07,167600.0,27.5988,27.6172,27.5927,27.611,167600.0
2005-07-11 13:40:00,45.07,45.12,45.07,45.11,621600.0,27.611,27.6417,27.611,27.6356,621600.0
2005-07-11 13:50:00,45.1,45.12,45.06,45.11,320700.0,27.6294,27.6417,27.6049,27.6356,320700.0
2005-07-11 14:00:00,45.11,45.11,45.08,45.08,167800.0,27.6356,27.6356,27.6172,27.6172,167800.0
2005-07-11 14:10:00,45.08,45.09,45.03,45.03,206300.0,27.6172,27.6233,27.5865,27.5865,206300.0
2005-07-11 14:20:00,45.04,45.07,45.01,45.06,342300.0,27.5927,27.611,27.5743,27.6049,342300.0
2005-07-11 14:30:00,45.07,45.17,45.05,45.16,451600.0,27.611,27.6723,27.5988,27.6662,451600.0
2005-07-11 14:40:00,45.16,45.2,45.13,45.14,907200.0,27.6662,27.6907,27.6478,27.6539,907200.0
2005-07-11 14:50:00,45.13,45.16,45.12,45.13,712800.0,27.6478,27.6662,27.6417,27.6478,712800.0
2005-07-11 15:00:00,45.13,45.15,45.11,45.11,520200.0,27.6478,27.6601,27.6356,27.6356,520200.0
2005-07-11 15:10:00,45.1,45.12,45.07,45.09,350900.0,27.6294,27.6417,27.611,27.6233,350900.0
2005-07-11 15:20:00,45.08,45.1,45.04,45.1,312200.0,27.6172,27.6294,27.5927,27.6294,312200.0
2005-07-11 15:30:00,45.09,45.15,45.09,45.12,458300.0,27.6233,27.6601,27.6233,27.6417,458300.0
2005-07-11 15:40:00,45.12,45.19,45.09,45.19,457100.0,27.6417,27.6846,27.6233,27.6846,457100.0
2005-07-11 15:50:00,45.18,45.2,45.13,45.2,479900.0,27.6784,27.6907,27.6478,27.6907,479900.0
2005-07-12 09:30:00,45.17,45.23,45.17,45.21,608600.0,27.6723,27.7091,27.6723,27.6968,608600.0
2005-07-12 09:40:00,45.21,45.24,45.17,45.21,390400.0,27.6968,27.7152,27.6723,27.6968,390400.0
2005-07-12 09:50:00,45.21,45.35,45.2,45.33,524000.0,27.6968,27.7826,27.6907,27.7703,524000.0
2005-07-12 10:00:00,45.35,45.35,45.16,45.18,704100.0,27.7826,27.7826,27.6662,27.6784,704100.0
2005-07-12 10:10:00,45.18,45.25,45.15,45.17,386900.0,27.6784,27.7213,27.6601,27.6723,386900.0
2005-07-12 10:20:00,45.16,45.18,45.07,45.1,435500.0,27.6662,27.6784,27.611,27.6294,435500.0
2005-07-12 10:30:00,45.1,45.16,45.09,45.15,371300.0,27.6294,27.6662,27.6233,27.6601,371300.0
2005-07-12 10:40:00,45.15,45.16,45.1,45.14,399700.0,27.6601,27.6662,27.6294,27.6539,399700.0
2005-07-12 10:50:00,45.14,45.22,45.12,45.15,306600.0,27.6539,27.7029,27.6417,27.6601,306600.0
2005-07-12 11:00:00,45.12,45.16,45.11,45.14,284100.0,27.6417,27.6662,27.6356,27.6539,284100.0
2005-07-12 11:10:00,45.14,45.18,45.11,45.17,399800.0,27.6539,27.6784,27.6356,27.6723,399800.0
2005-07-12 11:20:00,45.18,45.18,45.14,45.17,248400.0,27.6784,27.6784,27.6539,27.6723,248400.0
2005-07-12 11:30:00,45.16,45.19,45.14,45.15,219200.0,27.6662,27.6846,27.6539,27.6601,219200.0
2005-07-12 11:40:00,45.14,45.16,45.11,45.15,303300.0,27.6539,27.6662,27.6356,27.6601,303300.0
2005-07-12 11:50:00,45.15,45.17,45.14,45.17,306000.0,27.6601,27.6723,27.6539,27.6723,306000.0
2005-07-12 12:00:00,45.17,45.18,45.12,45.15,271500.0,27.6723,27.6784,27.6417,27.6601,271500.0
2005-07-12 12:10:00,45.16,45.17,45.12,45.14,233400.0,27.6662,27.6723,27.6417,27.6539,233400.0
2005-07-12 12:20:00,45.14,45.17,45.12,45.15,101100.0,27.6539,27.6723,27.6417,27.6601,101100.0
2005-07-12 12:30:00,45.15,45.15,45.1,45.12,240000.0,27.6601,27.6601,27.6294,27.6417,240000.0
2005-07-12 12:40:00,45.12,45.13,45.11,45.11,87600.0,27.6417,27.6478,27.6356,27.6356,87600.0
2005-07-12 12:50:00,45.12,45.12,45.09,45.09,220100.0,27.6417,27.6417,27.6233,27.6233,220100.0
2005-07-12 13:00:00,45.1,45.12,45.09,45.12,118000.0,27.6294,27.6417,27.6233,27.6417,118000.0
2005-07-12 13:10:00,45.12,45.13,45.09,45.13,127000.0,27.6417,27.6478,27.6233,27.6478,127000.0
2005-07-12 13:20:00,45.12,45.14,45.11,45.14,186500.0,27.6417,27.6539,27.6356,27.6539,186500.0
2005-07-12 13:30:00,45.12,45.14,45.12,45.12,92500.0,27.6417,27.6539,27.6417,27.6417,92500.0
2005-07-12 13:40:00,45.14,45.19,45.13,45.18,179400.0,27.6539,27.6846,27.6478,27.6784,179400.0
2005-07-12 13:50:00,45.18,45.28,45.18,45.26,412200.0,27.6784,27.7397,27.6784,27.7274,412200.0
2005-07-12 14:00:00,45.26,45.29,45.24,45.26,657300.0,27.7274,27.7458,27.7152,27.7274,657300.0
2005-07-12 14:10:00,45.25,45.32,45.24,45.3,467700.0,27.7213,27.7642,27.7152,27.752,467700.0
2005-07-12 14:20:00,45.31,45.39,45.31,45.36,543100.0,27.7581,27.8071,27.7581,27.7887,543100.0
2005-07-12 14:30:00,45.36,45.38,45.35,45.37,349400.0,27.7887,27.801,27.7826,27.7948,349400.0
2005-07-12 14:40:00,45.37,45.48,45.37,45.45,305100.0,27.7948,27.8622,27.7948,27.8438,305100.0
2005-07-12 14:50:00,45.46,45.57,45.42,45.44,657500.0,27.85,27.9174,27.8255,27.8377,657500.0
2005-07-12 15:00:00,45.45,45.5,45.43,45.49,287000.0,27.8438,27.8745,27.8316,27.8684,287000.0
2005-07-12 15:10:00,45.49,45.55,45.48,45.51,241300.0,27.8684,27.9051,27.8622,27.8806,241300.0
2005-07-12 15:20:00,45.5,45.53,45.43,45.52,341900.0,27.8745,27.8929,27.8316,27.8867,341900.0
2005-07-12 15:30:00,45.53,45.53,45.45,45.49,358200.0,27.8929,27.8929,27.8438,27.8684,358200.0
2005-07-12 15:40:00,45.49,45.49,45.31,45.34,395400.0,27.8684,27.8684,27.7581,27.7765,395400.0
2005-07-12 15:50:00,45.33,45.35,45.3,45.33,360900.0,27.7703,27.7826,27.752,27.7703,360900.0
2005-07-13 09:30:00,45.74,45.8,45.61,45.71,1124100.0,28.0215,28.0583,27.9419,28.0031,1124100.0
2005-07-13 09:40:00,45.71,45.75,45.65,45.68,514400.0,28.0031,28.0276,27.9664,27.9847,514400.0
2005-07-13 09:50:00,45.68,45.71,45.5,45.51,431000.0,27.9847,28.0031,27.8745,27.8806,431000.0
2005-07-13 10:00:00,45.5,45.56,45.46,45.52,440100.0,27.8745,27.9112,27.85,27.8867,440100.0
2005-07-13 10:10:00,45.52,45.56,45.46,45.47,397100.0,27.8867,27.9112,27.85,27.8561,397100.0
2005-07-13 10:20:00,45.48,45.51,45.41,45.48,435600.0,27.8622,27.8806,27.8193,27.8622,435600.0
2005-07-13 10:30:00,45.48,45.6,45.44,45.56,279500.0,27.8622,27.9357,27.8377,27.9112,279500.0
2005-07-13 10:40:00,45.55,45.56,45.48,45.53,264800.0,27.9051,27.9112,27.8622,27.8929,264800.0
2005-07-13 10:50:00,45.53,45.55,45.49,45.53,171200.0,27.8929,27.9051,27.8684,27.8929,171200.0
2005-07-13 11:00:00,45.54,45.57,45.53,45.56,156200.0,27.899,27.9174,27.8929,27.9112,156200.0
2005-07-13 11:10:00,45.56,45.57,45.5,45.57,270500.0,27.9112,27.9174,27.8745,27.9174,270500.0
2005-07-13 11:20:00,45.57,45.64,45.55,45.62,189500.0,27.9174,27.9602,27.9051,27.948,189500.0
2005-07-13 11:30:00,45.62,45.67,45.6,45.67,208200.0,27.948,27.9786,27.9357,27.9786,208200.0
2005-07-13 11:40:00,45.67,45.72,45.58,45.68,264900.0,27.9786,28.0093,27.9235,27.9847,264900.0
2005-07-13 11:50:00,45.68,45.71,45.65,45.66,153200.0,27.9847,28.0031,27.9664,27.9725,153200.0
2005-07-13 12:00:00,45.65,45.69,45.64,45.66,198200.0,27.9664,27.9909,27.9602,27.9725,198200.0
2005-07-13 12:10:00,45.66,45.68,45.65,45.67,110600.0,27.9725,27.9847,27.9664,27.9786,110600.0
2005-07-13 12:20:00,45.68,45.73,45.66,45.69,120100.0,27.9847,28.0154,27.9725,27.9909,120100.0
2005-07-13 12:30:00,45.69,45.74,45.68,45.7,305800.0,27.9909,28.0215,27.9847,27.997,305800.0
2005-07-13 12:40:00,45.69,45.71,45.66,45.69,260500.0,27.9909,28.0031,27.9725,27.9909,260500.0
2005-07-13 12:50:00,45.68,45.71,45.63,45.68,152500.0,27.9847,28.0031,27.9541,27.9847,152500.0
2005-07-13 13:00:00,45.66,45.69,45.62,45.68,134500.0,27.9725,27.9909,27.948,27.9847,134500.0
2005-07-13 13:10:00,45.67,45.69,45.64,45.66,81300.0,27.9786,27.9909,27.9602,27.9725,81300.0
2005-07-13 13:20:00,45.65,45.7,45.56,45.69,266600.0,27.9664,27.997,27.9112,27.9909,266600.0
2005-07-13 13:30:00,45.69,45.69,45.67,45.69,124000.0,27.9909,27.9909,27.9786,27.9909,124000.0
2005-07-13 13:40:00,45.68,45.73,45.68,45.69,215700.0,27.9847,28.0154,27.9847,27.9909,215700.0
2005-07-13 13:50:00,45.7,45.72,45.68,45.68,128600.0,27.997,28.0093,27.9847,27.9847,128600.0
2005-07-13 14:00:00,45.68,45.73,45.65,45.65,186900.0,27.9847,28.0154,27.9664,27.9664,186900.0
2005-07-13 14:10:00,45.66,45.71,45.64,45.67,125200.0,27.9725,28.0031,27.9602,27.9786,125200.0
2005-07-13 14:20:00,45.68,45.7,45.64,45.65,241000.0,27.9847,27.997,27.9602,27.9664,241000.0
2005-07-13 14:30:00,45.66,45.7,45.64,45.65,243800.0,27.9725,27.997,27.9602,27.9664,243800.0
2005-07-13 14:40:00,45.66,45.7,45.65,45.67,156500.0,27.9725,27.997,27.9664,27.9786,156500.0
2005-07-13 14:50:00,45.67,45.67,45.59,45.6,193500.0,27.9786,27.9786,27.9296,27.9357,193500.0
2005-07-13 15:00:00,45.6,45.72,45.59,45.63,965900.0,27.9357,28.0093,27.9296,27.9541,965900.0
2005-07-13 15:10:00,45.63,45.69,45.61,45.69,1045400.0,27.9541,27.9909,27.9419,27.9909,1045400.0
2005-07-13 15:20:00,45.68,45.75,45.66,45.74,447100.0,27.9847,28.0276,27.9725,28.0215,447100.0
2005-07-13 15:30:00,45.74,45.76,45.65,45.67,479300.0,28.0215,28.0338,27.9664,27.9786,479300.0
2005-07-13 15:40:00,45.67,45.74,45.66,45.67,441300.0,27.9786,28.0215,27.9725,27.9786,441300.0
2005-07-13 15:50:00,45.67,45.73,45.66,45.71,558300.0,27.9786,28.0154,27.9725,28.0031,558300.0
2005-07-14 09:30:00,45.8,45.95,45.71,45.91,1016200.0,28.0583,28.1502,28.0031,28.1257,1016200.0
2005-07-14 09:40:00,45.89,45.95,45.83,45.9,474000.0,28.1134,28.1502,28.0766,28.1195,474000.0
2005-07-14 09:50:00,45.89,45.93,45.82,45.87,327600.0,28.1134,28.1379,28.0705,28.1011,327600.0
2005-07-14 10:00:00,45.87,45.92,45.85,45.87,379900.0,28.1011,28.1318,28.0889,28.1011,379900.0
2005-07-14 10:10:00,45.88,45.89,45.83,45.85,544200.0,28.1073,28.1134,28.0766,28.0889,544200.0
2005-07-14 10:20:00,45.85,45.86,45.82,45.86,268200.0,28.0889,28.095,28.0705,28.095,268200.0
2005-07-14 10:30:00,45.86,45.9,45.85,45.89,561900.0,28.095,28.1195,28.0889,28.1134,561900.0
2005-07-14 10:40:00,45.88,45.91,45.87,45.88,157600.0,28.1073,28.1257,28.1011,28.1073,157600.0
2005-07-14 10:50:00,45.87,45.89,45.87,45.89,279500.0,28.1011,28.1134,28.1011,28.1134,279500.0
2005-07-14 11:00:00,45.88,45.89,45.85,45.87,455900.0,28.1073,28.1134,28.0889,28.1011,455900.0
2005-07-14 11:10:00,45.87,45.88,45.84,45.87,224700.0,28.1011,28.1073,28.0828,28.1011,224700.0
2005-07-14 11:20:00,45.86,45.88,45.84,45.87,163700.0,28.095,28.1073,28.0828,28.1011,163700.0
2005-07-14 11:30:00,45.87,45.87,45.79,45.85,198200.0,28.1011,28.1011,28.0521,28.0889,198200.0
2005-07-14 11:40:00,45.84,45.85,45.79,45.8,248000.0,28.0828,28.0889,28.0521,28.0583,248000.0
2005-07-14 11:50:00,45.8,45.85,45.75,45.8,245200.0,28.0583,28.0889,28.0276,28.0583,245200.0
2005-07-14 12:00:00,45.8,45.86,45.8,45.86,243200.0,28.0583,28.095,28.0583,28.095,243200.0
2005-07-14 12:10:00,45.85,45.88,45.82,45.83,193800.0,28.0889,28.1073,28.0705,28.0766,193800.0
2005-07-14 12:20:00,45.83,45.86,45.82,45.86,124300.0,28.0766,28.095,28.0705,28.095,124300.0
2005-07-14 12:30:00,45.85,45.86,45.81,45.82,235200.0,28.0889,28.095,28.0644,28.0705,235200.0
2005-07-14 12:40:00,45.81,45.84,45.79,45.83,226400.0,28.0644,28.0828,28.0521,28.0766,226400.0
2005-07-14 12:50:00,45.82,45.85,45.8,45.83,163300.0,28.0705,28.0889,28.0583,28.0766,163300.0
2005-07-14 13:00:00,45.83,45.87,45.82,45.87,275400.0,28.0766,28.1011,28.0705,28.1011,275400.0
2005-07-14 13:10:00,45.86,45.91,45.86,45.9,246100.0,28.095,28.1257,28.095,28.1195,246100.0
2005-07-14 13:20:00,45.9,45.92,45.89,45.9,133400.0,28.1195,28.1318,28.1134,28.1195,133400.0
2005-07-14 13:30:00,45.9,45.91,45.87,45.91,148000.0,28.1195,28.1257,28.1011,28.1257,148000.0
2005-07-14 13:40:00,45.9,45.91,45.84,45.87,298600.0,28.1195,28.1257,28.0828,28.1011,298600.0
2005-07-14 13:50:00,45.86,45.88,45.83,45.83,263500.0,28.095,28.1073,28.0766,28.0766,263500.0
2005-07-14 14:00:00,45.83,45.87,45.8,45.82,257300.0,28.0766,28.1011,28.0583,28.0705,257300.0
2005-07-14 14:10:00,45.82,45.85,45.79,45.83,259900.0,28.0705,28.0889,28.0521,28.0766,259900.0
2005-07-14 14:20:00,45.83,45.83,45.77,45.78,155900.0,28.0766,28.0766,28.0399,28.046,155900.0
2005-07-14 14:30:00,45.78,45.82,45.76,45.8,247200.0,28.046,28.0705,28.0338,28.0583,247200.0
2005-07-14 14:40:00,45.79,45.83,45.79,45.8,155600.0,28.0521,28.0766,28.0521,28.0583,155600.0
2005-07-14 14:50:00,45.8,45.82,45.76,45.8,334300.0,28.0583,28.0705,28.0338,28.0583,334300.0
2005-07-14 15:00:00,45.79,45.82,45.77,45.82,458100.0,28.0521,28.0705,28.0399,28.0705,458100.0
2005-07-14 15:10:00,45.81,45.82,45.78,45.82,264100.0,28.0644,28.0705,28.046,28.0705,264100.0
2005-07-14 15:20:00,45.81,45.89,45.81,45.85,623400.0,28.0644,28.1134,28.0644,28.0889,623400.0
2005-07-14 15:30:00,45.85,45.87,45.84,45.86,210500.0,28.0889,28.1011,28.0828,28.095,210500.0
2005-07-14 15:40:00,45.86,45.88,45.83,45.86,476500.0,28.095,28.1073,28.0766,28.095,476500.0
2005-07-14 15:50:00,45.86,45.86,45.81,45.82,426000.0,28.095,28.095,28.0644,28.0705,426000.0
2005-07-15 09:30:00,45.82,45.86,45.81,45.83,1695000.0,28.0705,28.095,28.0644,28.0766,1695000.0
2005-07-15 09:40:00,45.83,45.87,45.82,45.86,404000.0,28.0766,28.1011,28.0705,28.095,404000.0
2005-07-15 09:50:00,45.87,45.88,45.84,45.86,371500.0,28.1011,28.1073,28.0828,28.095,371500.0
2005-07-15 10:00:00,45.85,45.86,45.78,45.8,294700.0,28.0889,28.095,28.046,28.0583,294700.0
2005-07-15 10:10:00,45.79,45.87,45.79,45.86,248000.0,28.0521,28.1011,28.0521,28.095,248000.0
2005-07-15 10:20:00,45.85,45.9,45.85,45.88,178500.0,28.0889,28.1195,28.0889,28.1073,178500.0
2005-07-15 10:30:00,45.89,45.96,45.87,45.95,349100.0,28.1134,28.1563,28.1011,28.1502,349100.0
2005-07-15 10:40:00,45.95,45.98,45.93,45.97,351400.0,28.1502,28.1685,28.1379,28.1624,351400.0
2005-07-15 10:50:00,45.97,45.98,45.92,45.96,374400.0,28.1624,28.1685,28.1318,28.1563,374400.0
2005-07-15 11:00:00,45.96,46.05,45.96,46.02,471100.0,28.1563,28.2114,28.1563,28.193,471100.0
2005-07-15 11:10:00,46.01,46.02,45.99,46.01,230500.0,28.1869,28.193,28.1747,28.1869,230500.0
2005-07-15 11:20:00,46.01,46.04,46.0,46.04,164800.0,28.1869,28.2053,28.1808,28.2053,164800.0
2005-07-15 11:30:00,46.04,46.04,46.02,46.03,149900.0,28.2053,28.2053,28.193,28.1992,149900.0
2005-07-15 11:40:00,46.03,46.05,45.96,45.99,294000.0,28.1992,28.2114,28.1563,28.1747,294000.0
2005-07-15 11:50:00,45.99,46.02,45.98,46.02,486500.0,28.1747,28.193,28.1685,28.193,486500.0
2005-07-15 12:00:00,46.02,46.02,45.99,45.99,135300.0,28.193,28.193,28.1747,28.1747,135300.0
2005-07-15 12:10:00,45.99,46.0,45.98,45.99,227500.0,28.1747,28.1808,28.1685,28.1747,227500.0
2005-07-15 12:20:00,45.98,45.99,45.94,45.95,206100.0,28.1685,28.1747,28.144,28.1502,206100.0
2005-07-15 12:30:00,45.95,45.97,45.91,45.92,253500.0,28.1502,28.1624,28.1257,28.1318,253500.0
2005-07-15 12:40:00,45.93,45.94,45.9,45.91,186600.0,28.1379,28.144,28.1195,28.1257,186600.0
2005-07-15 12:50:00,45.92,45.99,45.91,45.98,200800.0,28.1318,28.1747,28.1257,28.1685,200800.0
2005-07-15 13:00:00,45.98,45.98,45.93,45.95,205700.0,28.1685,28.1685,28.1379,28.1502,205700.0
2005-07-15 13:10:00,45.95,45.97,45.94,45.94,182800.0,28.1502,28.1624,28.144,28.144,182800.0
2005-07-15 13:20:00,45.95,45.97,45.94,45.97,252100.0,28.1502,28.1624,28.144,28.1624,252100.0
2005-07-15 13:30:00,45.97,45.99,45.96,45.99,262100.0,28.1624,28.1747,28.1563,28.1747,262100.0
2005-07-15 13:40:00,45.98,45.99,45.79,45.98,185500.0,28.1685,28.1747,28.0521,28.1685,185500.0
2005-07-15 13:50:00,45.97,45.98,45.94,45.96,239600.0,28.1624,28.1685,28.144,28.1563,239600.0
2005-07-15 14:00:00,45.95,45.96,45.93,45.94,226700.0,28.1502,28.1563,28.1379,28.144,226700.0
2005-07-15 14:10:00,45.94,45.95,45.92,45.95,133000.0,28.144,28.1502,28.1318,28.1502,133000.0
2005-07-15 14:20:00,45.94,46.01,45.94,46.0,447400.0,28.144,28.1869,28.144,28.1808,447400.0
2005-07-15 14:30:00,46.0,46.02,45.98,46.0,276000.0,28.1808,28.193,28.1685,28.1808,276000.0
2005-07-15 14:40:00,45.99,46.0,45.97,45.99,183600.0,28.1747,28.1808,28.1624,28.1747,183600.0
2005-07-15 14:50:00,45.99,46.01,45.98,45.99,496700.0,28.1747,28.1869,28.1685,28.1747,496700.0
2005-07-15 15:00:00,45.99,46.02,45.99,46.01,240600.0,28.1747,28.193,28.1747,28.1869,240600.0
2005-07-15 15:10:00,46.02,46.02,45.98,45.99,236800.0,28.193,28.193,28.1685,28.1747,236800.0
2005-07-15 15:20:00,45.99,45.99,45.95,45.97,158900.0,28.1747,28.1747,28.1502,28.1624,158900.0
2005-07-15 15:30:00,45.96,46.02,45.94,46.0,412500.0,28.1563,28.193,28.144,28.1808,412500.0
2005-07-15 15:40:00,46.0,46.01,45.97,45.98,191900.0,28.1808,28.1869,28.1624,28.1685,191900.0
2005-07-15 15:50:00,45.98,46.01,45.92,45.96,432100.0,28.1685,28.1869,28.1318,28.1563,432100.0
2005-07-18 09:30:00,45.29,45.45,45.28,45.38,1229200.0,27.7458,27.8438,27.7397,27.801,1229200.0
2005-07-18 09:40:00,45.38,45.59,45.29,45.56,925700.0,27.801,27.9296,27.7458,27.9112,925700.0
2005-07-18 09:50:00,45.57,45.58,45.29,45.38,704800.0,27.9174,27.9235,27.7458,27.801,704800.0
2005-07-18 10:00:00,45.37,45.42,45.3,45.4,731900.0,27.7948,27.8255,27.752,27.8132,731900.0
2005-07-18 10:10:00,45.4,45.52,45.38,45.52,496500.0,27.8132,27.8867,27.801,27.8867,496500.0
2005-07-18 10:20:00,45.52,45.53,45.44,45.5,388500.0,27.8867,27.8929,27.8377,27.8745,388500.0
2005-07-18 10:30:00,45.5,45.55,45.43,45.45,593100.0,27.8745,27.9051,27.8316,27.8438,593100.0
2005-07-18 10:40:00,45.44,45.45,45.34,45.35,683900.0,27.8377,27.8438,27.7765,27.7826,683900.0
2005-07-18 10:50:00,45.35,45.36,45.3,45.32,507500.0,27.7826,27.7887,27.752,27.7642,507500.0
2005-07-18 11:00:00,45.31,45.34,45.29,45.29,552400.0,27.7581,27.7765,27.7458,27.7458,552400.0
2005-07-18 11:10:00,45.3,45.32,45.26,45.29,683700.0,27.752,27.7642,27.7274,27.7458,683700.0
2005-07-18 11:20:00,45.3,45.31,45.27,45.3,330800.0,27.752,27.7581,27.7336,27.752,330800.0
2005-07-18 11:30:00,45.31,45.33,45.28,45.3,293800.0,27.7581,27.7703,27.7397,27.752,293800.0
2005-07-18 11:40:00,45.31,45.31,45.26,45.28,434100.0,27.7581,27.7581,27.7274,27.7397,434100.0
2005-07-18 11:50:00,45.28,45.29,45.23,45.28,458900.0,27.7397,27.7458,27.7091,27.7397,458900.0
2005-07-18 12:00:00,45.28,45.29,45.26,45.28,165500.0,27.7397,27.7458,27.7274,27.7397,165500.0
2005-07-18 12:10:00,45.28,45.29,45.27,45.28,276200.0,27.7397,27.7458,27.7336,27.7397,276200.0
2005-07-18 12:20:00,45.28,45.28,45.25,45.27,345100.0,27.7397,27.7397,27.7213,27.7336,345100.0
2005-07-18 12:30:00,45.27,45.3,45.25,45.3,240900.0,27.7336,27.752,27.7213,27.752,240900.0
2005-07-18 12:40:00,45.3,45.32,45.29,45.3,112100.0,27.752,27.7642,27.7458,27.752,112100.0
2005-07-18 12:50:00,45.31,45.31,45.29,45.31,134500.0,27.7581,27.7581,27.7458,27.7581,134500.0
2005-07-18 13:00:00,45.3,45.31,45.27,45.27,200700.0,27.752,27.7581,27.7336,27.7336,200700.0
2005-07-18 13:10:00,45.28,45.28,45.24,45.25,268400.0,27.7397,27.7397,27.7152,27.7213,268400.0
2005-07-18 13:20:00,45.24,45.26,45.23,45.24,397200.0,27.7152,27.7274,27.7091,27.7152,397200.0
2005-07-18 13:30:00,45.24,45.26,45.23,45.26,270800.0,27.7152,27.7274,27.7091,27.7274,270800.0
2005-07-18 13:40:00,45.25,45.3,45.25,45.26,176100.0,27.7213,27.752,27.7213,27.7274,176100.0
2005-07-18 13:50:00,45.26,45.28,45.26,45.26,197300.0,27.7274,27.7397,27.7274,27.7274,197300.0
2005-07-18 14:00:00,45.26,45.27,45.23,45.24,504600.0,27.7274,27.7336,27.7091,27.7152,504600.0
2005-07-18 14:10:00,45.23,45.26,45.23,45.25,334300.0,27.7091,27.7274,27.7091,27.7213,334300.0
2005-07-18 14:20:00,45.24,45.26,45.24,45.25,176600.0,27.7152,27.7274,27.7152,27.7213,176600.0
2005-07-18 14:30:00,45.25,45.26,45.23,45.24,200900.0,27.7213,27.7274,27.7091,27.7152,200900.0
2005-07-18 14:40:00,45.24,45.26,45.2,45.26,391900.0,27.7152,27.7274,27.6907,27.7274,391900.0
2005-07-18 14:50:00,45.26,45.27,45.22,45.25,361800.0,27.7274,27.7336,27.7029,27.7213,361800.0
2005-07-18 15:00:00,45.26,45.26,45.22,45.24,318800.0,27.7274,27.7274,27.7029,27.7152,318800.0
2005-07-18 15:10:00,45.23,45.24,45.22,45.22,455100.0,27.7091,27.7152,27.7029,27.7029,455100.0
2005-07-18 15:20:00,45.23,45.26,45.21,45.24,367100.0,27.7091,27.7274,27.6968,27.7152,367100.0
2005-07-18 15:30:00,45.24,45.24,45.2,45.22,361000.0,27.7152,27.7152,27.6907,27.7029,361000.0
2005-07-18 15:40:00,45.22,45.3,45.19,45.26,647300.0,27.7029,27.752,27.6846,27.7274,647300.0
2005-07-18 15:50:00,45.27,45.28,45.19,45.21,603700.0,27.7336,27.7397,27.6846,27.6968,603700.0
2005-07-19 09:30:00,45.28,45.6,45.25,45.34,981100.0,27.7397,27.9357,27.7213,27.7765,981100.0
2005-07-19 09:40:00,45.34,45.35,45.16,45.17,893000.0,27.7765,27.7826,27.6662,27.6723,893000.0
2005-07-19 09:50:00,45.16,45.2,45.07,45.07,716400.0,27.6662,27.6907,27.611,27.611,716400.0
2005-07-19 10:00:00,45.08,45.1,45.04,45.04,361100.0,27.6172,27.6294,27.5927,27.5927,361100.0
2005-07-19 10:10:00,45.05,45.15,45.02,45.15,403700.0,27.5988,27.6601,27.5804,27.6601,403700.0
2005-07-19 10:20:00,45.14,45.21,45.14,45.17,360900.0,27.6539,27.6968,27.6539,27.6723,360900.0
2005-07-19 10:30:00,45.17,45.17,45.11,45.12,293900.0,27.6723,27.6723,27.6356,27.6417,293900.0
2005-07-19 10:40:00,45.12,45.12,45.03,45.06,333900.0,27.6417,27.6417,27.5865,27.6049,333900.0
2005-07-19 10:50:00,45.06,45.06,45.0,45.01,237900.0,27.6049,27.6049,27.5682,27.5743,237900.0
2005-07-19 11:00:00,45.01,45.03,45.0,45.03,243600.0,27.5743,27.5865,27.5682,27.5865,243600.0
2005-07-19 11:10:00,45.03,45.05,45.0,45.05,593500.0,27.5865,27.5988,27.5682,27.5988,593500.0
2005-07-19 11:20:00,45.04,45.06,45.0,45.03,201600.0,27.5927,27.6049,27.5682,27.5865,201600.0
2005-07-19 11:30:00,45.03,45.05,44.97,44.98,312700.0,27.5865,27.5988,27.5498,27.5559,312700.0
2005-07-19 11:40:00,44.98,44.99,44.95,44.98,220900.0,27.5559,27.562,27.5375,27.5559,220900.0
2005-07-19 11:50:00,44.98,45.0,44.97,45.0,169900.0,27.5559,27.5682,27.5498,27.5682,169900.0
2005-07-19 12:00:00,44.99,45.0,44.93,44.94,222900.0,27.562,27.5682,27.5253,27.5314,222900.0
2005-07-19 12:10:00,44.94,44.95,44.88,44.9,264400.0,27.5314,27.5375,27.4946,27.5069,264400.0
2005-07-19 12:20:00,44.89,44.93,44.89,44.9,218600.0,27.5008,27.5253,27.5008,27.5069,218600.0
2005-07-19 12:30:00,44.9,44.92,44.83,44.91,348200.0,27.5069,27.5192,27.464,27.513,348200.0
2005-07-19 12:40:00,44.92,44.92,44.87,44.87,257100.0,27.5192,27.5192,27.4885,27.4885,257100.0
2005-07-19 12:50:00,44.88,44.92,44.85,44.91,225800.0,27.4946,27.5192,27.4763,27.513,225800.0
2005-07-19 13:00:00,44.91,44.93,44.9,44.91,143000.0,27.513,27.5253,27.5069,27.513,143000.0
2005-07-19 13:10:00,44.9,44.91,44.88,44.89,263400.0,27.5069,27.513,27.4946,27.5008,263400.0
2005-07-19 13:20:00,44.89,44.89,44.83,44.83,322100.0,27.5008,27.5008,27.464,27.464,322100.0
2005-07-19 13:30:00,44.83,44.83,44.8,44.8,587900.0,27.464,27.464,27.4456,27.4456,587900.0
2005-07-19 13:40:00,44.8,44.82,44.75,44.79,371800.0,27.4456,27.4579,27.415,27.4395,371800.0
2005-07-19 13:50:00,44.79,44.82,44.77,44.78,914400.0,27.4395,27.4579,27.4273,27.4334,914400.0
2005-07-19 14:00:00,44.78,44.79,44.66,44.66,559300.0,27.4334,27.4395,27.3599,27.3599,559300.0
2005-07-19 14:10:00,44.66,44.72,44.66,44.7,455700.0,27.3599,27.3966,27.3599,27.3844,455700.0
2005-07-19 14:20:00,44.7,44.7,44.65,44.67,471400.0,27.3844,27.3844,27.3537,27.366,471400.0
2005-07-19 14:30:00,44.67,44.67,44.61,44.65,489100.0,27.366,27.366,27.3292,27.3537,489100.0
2005-07-19 14:40:00,44.64,44.67,44.6,44.62,713500.0,27.3476,27.366,27.3231,27.3354,713500.0
2005-07-19 14:50:00,44.63,44.67,44.59,44.67,325900.0,27.3415,27.366,27.317,27.366,325900.0
2005-07-19 15:00:00,44.66,44.67,44.63,44.65,423000.0,27.3599,27.366,27.3415,27.3537,423000.0
2005-07-19 15:10:00,44.65,44.7,44.64,44.7,651100.0,27.3537,27.3844,27.3476,27.3844,651100.0
2005-07-19 15:20:00,44.69,44.77,44.68,44.74,590200.0,27.3783,27.4273,27.3721,27.4089,590200.0
2005-07-19 15:30:00,44.75,44.83,44.74,44.82,817700.0,27.415,27.464,27.4089,27.4579,817700.0
2005-07-19 15:40:00,44.83,44.83,44.75,44.76,800500.0,27.464,27.464,27.415,27.4211,800500.0
2005-07-19 15:50:00,44.77,44.86,44.76,44.82,898800.0,27.4273,27.4824,27.4211,27.4579,898800.0
2005-07-20 09:30:00,44.83,44.98,44.76,44.91,583600.0,27.464,27.5559,27.4211,27.513,583600.0
2005-07-20 09:40:00,44.92,44.93,44.79,44.8,396900.0,27.5192,27.5253,27.4395,27.4456,396900.0
2005-07-20 09:50:00,44.8,44.83,44.71,44.71,1197300.0,27.4456,27.464,27.3905,27.3905,1197300.0
2005-07-20 10:00:00,44.72,44.83,44.63,44.63,445000.0,27.3966,27.464,27.3415,27.3415,445000.0
2005-07-20 10:10:00,44.64,44.68,44.62,44.67,456700.0,27.3476,27.3721,27.3354,27.366,456700.0
2005-07-20 10:20:00,44.67,44.67,44.58,44.62,367400.0,27.366,27.366,27.3109,27.3354,367400.0
2005-07-20 10:30:00,44.62,44.72,44.62,44.69,414900.0,27.3354,27.3966,27.3354,27.3783,414900.0
2005-07-20 10:40:00,44.68,44.75,44.68,44.74,348300.0,27.3721,27.415,27.3721,27.4089,348300.0
2005-07-20 10:50:00,44.74,44.75,44.66,44.7,317200.0,27.4089,27.415,27.3599,27.3844,317200.0
2005-07-20 11:00:00,44.69,44.74,44.69,44.72,228400.0,27.3783,27.4089,27.3783,27.3966,228400.0
2005-07-20 11:10:00,44.73,44.78,44.69,44.76,310200.0,27.4028,27.4334,27.3783,27.4211,310200.0
2005-07-20 11:20:00,44.75,44.76,44.7,44.73,270400.0,27.415,27.4211,27.3844,27.4028,270400.0
2005-07-20 11:30:00,44.73,44.77,44.72,44.77,374500.0,27.4028,27.4273,27.3966,27.4273,374500.0
2005-07-20 11:40:00,44.77,44.79,44.76,44.78,194500.0,27.4273,27.4395,27.4211,27.4334,194500.0
2005-07-20 11:50:00,44.78,44.84,44.78,44.83,437300.0,27.4334,27.4701,27.4334,27.464,437300.0
2005-07-20 12:00:00,44.83,44.84,44.76,44.77,215900.0,27.464,27.4701,27.4211,27.4273,215900.0
2005-07-20 12:10:00,44.77,44.81,44.77,44.8,165400.0,27.4273,27.4518,27.4273,27.4456,165400.0
2005-07-20 12:20:00,44.8,44.84,44.79,44.81,118500.0,27.4456,27.4701,27.4395,27.4518,118500.0
2005-07-20 12:30:00,44.8,44.82,44.76,44.77,261700.0,27.4456,27.4579,27.4211,27.4273,261700.0
2005-07-20 12:40:00,44.77,44.79,44.76,44.77,139800.0,27.4273,27.4395,27.4211,27.4273,139800.0
2005-07-20 12:50:00,44.77,44.81,44.76,44.78,138600.0,27.4273,27.4518,27.4211,27.4334,138600.0
2005-07-20 13:00:00,44.78,44.81,44.77,44.8,142300.0,27.4334,27.4518,27.4273,27.4456,142300.0
2005-07-20 13:10:00,44.81,44.89,44.8,44.89,334800.0,27.4518,27.5008,27.4456,27.5008,334800.0
2005-07-20 13:20:00,44.88,44.94,44.88,44.9,293800.0,27.4946,27.5314,27.4946,27.5069,293800.0
2005-07-20 13:30:00,44.91,44.96,44.9,44.95,375400.0,27.513,27.5437,27.5069,27.5375,375400.0
2005-07-20 13:40:00,44.94,44.96,44.89,44.9,256600.0,27.5314,27.5437,27.5008,27.5069,256600.0
2005-07-20 13:50:00,44.89,44.93,44.89,44.93,226800.0,27.5008,27.5253,27.5008,27.5253,226800.0
2005-07-20 14:00:00,44.93,44.95,44.9,44.91,229900.0,27.5253,27.5375,27.5069,27.513,229900.0
2005-07-20 14:10:00,44.91,44.93,44.9,44.92,199000.0,27.513,27.5253,27.5069,27.5192,199000.0
2005-07-20 14:20:00,44.91,44.93,44.87,44.92,382600.0,27.513,27.5253,27.4885,27.5192,382600.0
2005-07-20 14:30:00,44.93,44.95,44.88,44.88,177900.0,27.5253,27.5375,27.4946,27.4946,177900.0
2005-07-20 14:40:00,44.88,44.89,44.79,44.86,221700.0,27.4946,27.5008,27.4395,27.4824,221700.0
2005-07-20 14:50:00,44.86,44.88,44.79,44.85,249900.0,27.4824,27.4946,27.4395,27.4763,249900.0
2005-07-20 15:00:00,44.84,44.92,44.83,44.91,159000.0,27.4701,27.5192,27.464,27.513,159000.0
2005-07-20 15:10:00,44.91,44.97,44.9,44.95,208800.0,27.513,27.5498,27.5069,27.5375,208800.0
2005-07-20 15:20:00,44.95,44.96,44.93,44.95,223900.0,27.5375,27.5437,27.5253,27.5375,223900.0
2005-07-20 15:30:00,44.95,44.95,44.9,44.91,346700.0,27.5375,27.5375,27.5069,27.513,346700.0
2005-07-20 15:40:00,44.91,44.96,44.88,44.89,506200.0,27.513,27.5437,27.4946,27.5008,506200.0
2005-07-20 15:50:00,44.89,44.93,44.8,44.85,665900.0,27.5008,27.5253,27.4456,27.4763,665900.0
2005-07-21 09:30:00,44.9,44.96,44.85,44.91,466400.0,27.5069,27.5437,27.4763,27.513,466400.0
2005-07-21 09:40:00,44.91,44.95,44.86,44.88,229100.0,27.513,27.5375,27.4824,27.4946,229100.0
2005-07-21 09:50:00,44.88,44.9,44.86,44.88,429400.0,27.4946,27.5069,27.4824,27.4946,429400.0
2005-07-21 10:00:00,44.88,44.91,44.86,44.91,301700.0,27.4946,27.513,27.4824,27.513,301700.0
2005-07-21 10:10:00,44.91,44.94,44.86,44.88,364200.0,27.513,27.5314,27.4824,27.4946,364200.0
2005-07-21 10:20:00,44.88,44.9,44.85,44.87,644200.0,27.4946,27.5069,27.4763,27.4885,644200.0
2005-07-21 10:30:00,44.87,44.87,44.78,44.79,229300.0,27.4885,27.4885,27.4334,27.4395,229300.0
2005-07-21 10:40:00,44.79,44.79,44.65,44.76,385000.0,27.4395,27.4395,27.3537,27.4211,385000.0
2005-07-21 10:50:00,44.75,44.77,44.74,44.75,201700.0,27.415,27.4273,27.4089,27.415,201700.0
2005-07-21 11:00:00,44.74,44.78,44.7,44.77,540400.0,27.4089,27.4334,27.3844,27.4273,540400.0
2005-07-21 11:10:00,44.77,44.83,44.71,44.73,275500.0,27.4273,27.464,27.3905,27.4028,275500.0
2005-07-21 11:20:00,44.72,44.74,44.71,44.73,251300.0,27.3966,27.4089,27.3905,27.4028,251300.0
2005-07-21 11:30:00,44.73,44.73,44.68,44.68,200400.0,27.4028,27.4028,27.3721,27.3721,200400.0
2005-07-21 11:40:00,44.69,44.72,44.67,44.72,226500.0,27.3783,27.3966,27.366,27.3966,226500.0
2005-07-21 11:50:00,44.71,44.73,44.66,44.67,279800.0,27.3905,27.4028,27.3599,27.366,279800.0
2005-07-21 12:00:00,44.67,44.68,44.65,44.67,376700.0,27.366,27.3721,27.3537,27.366,376700.0
2005-07-21 12:10:00,44.67,44.68,44.66,44.66,320100.0,27.366,27.3721,27.3599,27.3599,320100.0
2005-07-21 12:20:00,44.67,44.71,44.65,44.69,277700.0,27.366,27.3905,27.3537,27.3783,277700.0
2005-07-21 12:30:00,44.7,44.78,44.7,44.77,451100.0,27.3844,27.4334,27.3844,27.4273,451100.0
2005-07-21 12:40:00,44.77,44.79,44.73,44.75,330900.0,27.4273,27.4395,27.4028,27.415,330900.0
2005-07-21 12:50:00,44.76,44.85,44.75,44.78,295200.0,27.4211,27.4763,27.415,27.4334,295200.0
2005-07-21 13:00:00,44.78,44.85,44.78,44.82,263100.0,27.4334,27.4763,27.4334,27.4579,263100.0
2005-07-21 13:10:00,44.81,44.82,44.75,44.78,190700.0,27.4518,27.4579,27.415,27.4334,190700.0
2005-07-21 13:20:00,44.77,44.8,44.75,44.77,162200.0,27.4273,27.4456,27.415,27.4273,162200.0
2005-07-21 13:30:00,44.77,44.82,44.75,44.79,125200.0,27.4273,27.4579,27.415,27.4395,125200.0
2005-07-21 13:40:00,44.79,44.82,44.78,44.79,95000.0,27.4395,27.4579,27.4334,27.4395,95000.0
2005-07-21 13:50:00,44.79,44.81,44.76,44.78,121500.0,27.4395,27.4518,27.4211,27.4334,121500.0
2005-07-21 14:00:00,44.78,44.79,44.72,44.74,190800.0,27.4334,27.4395,27.3966,27.4089,190800.0
2005-07-21 14:10:00,44.74,44.78,44.73,44.77,288200.0,27.4089,27.4334,27.4028,27.4273,288200.0
2005-07-21 14:20:00,44.77,44.77,44.67,44.67,143800.0,27.4273,27.4273,27.366,27.366,143800.0
2005-07-21 14:30:00,44.68,44.71,44.65,44.71,189100.0,27.3721,27.3905,27.3537,27.3905,189100.0
2005-07-21 14:40:00,44.7,44.75,44.7,44.71,133300.0,27.3844,27.415,27.3844,27.3905,133300.0
2005-07-21 14:50:00,44.71,44.77,44.63,44.66,303800.0,27.3905,27.4273,27.3415,27.3599,303800.0
2005-07-21 15:00:00,44.66,44.71,44.65,44.66,237700.0,27.3599,27.3905,27.3537,27.3599,237700.0
2005-07-21 15:10:00,44.66,44.75,44.66,44.74,230400.0,27.3599,27.415,27.3599,27.4089,230400.0
2005-07-21 15:20:00,44.74,44.75,44.69,44.72,237400.0,27.4089,27.415,27.3783,27.3966,237400.0
2005-07-21 15:30:00,44.71,44.73,44.67,44.7,274100.0,27.3905,27.4028,27.366,27.3844,274100.0
2005-07-21 15:40:00,44.69,44.71,44.66,44.66,379200.0,27.3783,27.3905,27.3599,27.3599,379200.0
2005-07-21 15:50:00,44.67,44.67,44.6,44.6,568200.0,27.366,27.366,27.3231,27.3231,568200.0
2005-07-22 09:30:00,44.73,44.84,44.6,44.62,384800.0,27.4028,27.4701,27.3231,27.3354,384800.0
2005-07-22 09:40:00,44.61,44.65,44.59,44.61,386700.0,27.3292,27.3537,27.317,27.3292,386700.0
2005-07-22 09:50:00,44.61,44.69,44.6,44.61,231200.0,27.3292,27.3783,27.3231,27.3292,231200.0
2005-07-22 10:00:00,44.6,44.61,44.57,44.59,245500.0,27.3231,27.3292,27.3047,27.317,245500.0
2005-07-22 10:10:00,44.59,44.65,44.59,44.64,205400.0,27.317,27.3537,27.317,27.3476,205400.0
2005-07-22 10:20:00,44.64,44.68,44.63,44.65,299400.0,27.3476,27.3721,27.3415,27.3537,299400.0
2005-07-22 10:30:00,44.65,44.67,44.63,44.66,197700.0,27.3537,27.366,27.3415,27.3599,197700.0
2005-07-22 10:40:00,44.66,44.69,44.58,44.58,267600.0,27.3599,27.3783,27.3109,27.3109,267600.0
2005-07-22 10:50:00,44.58,44.61,44.55,44.59,315400.0,27.3109,27.3292,27.2925,27.317,315400.0
2005-07-22 11:00:00,44.6,44.63,44.58,44.61,225200.0,27.3231,27.3415,27.3109,27.3292,225200.0
2005-07-22 11:10:00,44.61,44.69,44.58,44.61,257400.0,27.3292,27.3783,27.3109,27.3292,257400.0
2005-07-22 11:20:00,44.61,44.65,44.55,44.58,198000.0,27.3292,27.3537,27.2925,27.3109,198000.0
2005-07-22 11:30:00,44.57,44.58,44.52,44.52,212100.0,27.3047,27.3109,27.2741,27.2741,212100.0
2005-07-22 11:40:00,44.53,44.56,44.51,44.54,192500.0,27.2802,27.2986,27.268,27.2864,192500.0
2005-07-22 11:50:00,44.53,44.56,44.53,44.56,111000.0,27.2802,27.2986,27.2802,27.2986,111000.0
2005-07-22 12:00:00,44.56,44.61,44.55,44.59,157700.0,27.2986,27.3292,27.2925,27.317,157700.0
2005-07-22 12:10:00,44.58,44.64,44.58,44.62,144800.0,27.3109,27.3476,27.3109,27.3354,144800.0
2005-07-22 12:20:00,44.63,44.63,44.57,44.61,166100.0,27.3415,27.3415,27.3047,27.3292,166100.0
2005-07-22 12:30:00,44.6,44.61,44.58,44.58,93900.0,27.3231,27.3292,27.3109,27.3109,93900.0
2005-07-22 12:40:00,44.58,44.59,44.55,44.57,151900.0,27.3109,27.317,27.2925,27.3047,151900.0
2005-07-22 12:50:00,44.57,44.58,44.55,44.56,154600.0,27.3047,27.3109,27.2925,27.2986,154600.0
2005-07-22 13:00:00,44.56,44.59,44.56,44.59,164700.0,27.2986,27.317,27.2986,27.317,164700.0
2005-07-22 13:10:00,44.59,44.61,44.58,44.61,48100.0,27.317,27.3292,27.3109,27.3292,48100.0
2005-07-22 13:20:00,44.61,44.62,44.58,44.61,126800.0,27.3292,27.3354,27.3109,27.3292,126800.0
2005-07-22 13:30:00,44.6,44.64,44.59,44.64,95400.0,27.3231,27.3476,27.317,27.3476,95400.0
2005-07-22 13:40:00,44.63,44.65,44.62,44.64,86300.0,27.3415,27.3537,27.3354,27.3476,86300.0
2005-07-22 13:50:00,44.64,44.65,44.61,44.63,86100.0,27.3476,27.3537,27.3292,27.3415,86100.0
2005-07-22 14:00:00,44.63,44.63,44.58,44.59,153300.0,27.3415,27.3415,27.3109,27.317,153300.0
2005-07-22 14:10:00,44.59,44.62,44.58,44.61,88200.0,27.317,27.3354,27.3109,27.3292,88200.0
2005-07-22 14:20:00,44.61,44.62,44.58,44.6,86100.0,27.3292,27.3354,27.3109,27.3231,86100.0
2005-07-22 14:30:00,44.59,44.64,44.58,44.64,149600.0,27.317,27.3476,27.3109,27.3476,149600.0
2005-07-22 14:40:00,44.63,44.73,44.63,44.71,228300.0,27.3415,27.4028,27.3415,27.3905,228300.0
2005-07-22 14:50:00,44.72,44.77,44.57,44.74,203800.0,27.3966,27.4273,27.3047,27.4089,203800.0
2005-07-22 15:00:00,44.74,44.74,44.69,44.71,134100.0,27.4089,27.4089,27.3783,27.3905,134100.0
2005-07-22 15:10:00,44.71,44.75,44.7,44.73,121700.0,27.3905,27.415,27.3844,27.4028,121700.0
2005-07-22 15:20:00,44.74,44.76,44.72,44.76,149200.0,27.4089,27.4211,27.3966,27.4211,149200.0
2005-07-22 15:30:00,44.75,44.82,44.75,44.81,280900.0,27.415,27.4579,27.415,27.4518,280900.0
2005-07-22 15:40:00,44.81,44.85,44.79,44.79,284000.0,27.4518,27.4763,27.4395,27.4395,284000.0
2005-07-22 15:50:00,44.79,44.85,44.77,44.84,421400.0,27.4395,27.4763,27.4273,27.4701,421400.0
2005-07-25 09:30:00,44.92,44.94,44.86,44.89,364900.0,27.5192,27.5314,27.4824,27.5008,364900.0
2005-07-25 09:40:00,44.88,44.9,44.83,44.84,164300.0,27.4946,27.5069,27.464,27.4701,164300.0
2005-07-25 09:50:00,44.84,44.97,44.82,44.9,189300.0,27.4701,27.5498,27.4579,27.5069,189300.0
2005-07-25 10:00:00,44.91,44.94,44.88,44.94,197600.0,27.513,27.5314,27.4946,27.5314,197600.0
2005-07-25 10:10:00,44.93,44.94,44.9,44.92,102500.0,27.5253,27.5314,27.5069,27.5192,102500.0
2005-07-25 10:20:00,44.93,44.99,44.91,44.98,190100.0,27.5253,27.562,27.513,27.5559,190100.0
2005-07-25 10:30:00,44.98,44.99,44.9,44.9,126700.0,27.5559,27.562,27.5069,27.5069,126700.0
2005-07-25 10:40:00,44.9,45.01,44.89,44.99,272600.0,27.5069,27.5743,27.5008,27.562,272600.0
2005-07-25 10:50:00,44.99,45.0,44.95,44.98,62700.0,27.562,27.5682,27.5375,27.5559,62700.0
2005-07-25 11:00:00,44.98,44.99,44.93,44.97,106000.0,27.5559,27.562,27.5253,27.5498,106000.0
2005-07-25 11:10:00,44.97,45.01,44.96,44.97,142800.0,27.5498,27.5743,27.5437,27.5498,142800.0
2005-07-25 11:20:00,44.98,45.01,44.91,44.93,122900.0,27.5559,27.5743,27.513,27.5253,122900.0
2005-07-25 11:30:00,44.92,44.98,44.91,44.94,159600.0,27.5192,27.5559,27.513,27.5314,159600.0
2005-07-25 11:40:00,44.95,44.99,44.93,44.96,125800.0,27.5375,27.562,27.5253,27.5437,125800.0
2005-07-25 11:50:00,44.97,45.04,44.94,45.03,247700.0,27.5498,27.5927,27.5314,27.5865,247700.0
2005-07-25 12:00:00,45.04,45.07,45.02,45.04,140000.0,27.5927,27.611,27.5804,27.5927,140000.0
2005-07-25 12:10:00,45.04,45.05,45.0,45.0,170900.0,27.5927,27.5988,27.5682,27.5682,170900.0
2005-07-25 12:20:00,45.01,45.01,44.91,44.97,240300.0,27.5743,27.5743,27.513,27.5498,240300.0
2005-07-25 12:30:00,44.97,44.97,44.93,44.94,106200.0,27.5498,27.5498,27.5253,27.5314,106200.0
2005-07-25 12:40:00,44.94,44.98,44.92,44.96,118100.0,27.5314,27.5559,27.5192,27.5437,118100.0
2005-07-25 12:50:00,44.96,44.97,44.9,44.9,137700.0,27.5437,27.5498,27.5069,27.5069,137700.0
2005-07-25 13:00:00,44.89,44.92,44.87,44.9,138100.0,27.5008,27.5192,27.4885,27.5069,138100.0
2005-07-25 13:10:00,44.89,44.9,44.88,44.9,182500.0,27.5008,27.5069,27.4946,27.5069,182500.0
2005-07-25 13:20:00,44.9,44.96,44.88,44.95,226700.0,27.5069,27.5437,27.4946,27.5375,226700.0
2005-07-25 13:30:00,44.94,44.96,44.89,44.9,162900.0,27.5314,27.5437,27.5008,27.5069,162900.0
2005-07-25 13:40:00,44.9,44.96,44.89,44.92,171800.0,27.5069,27.5437,27.5008,27.5192,171800.0
2005-07-25 13:50:00,44.93,44.93,44.88,44.88,153900.0,27.5253,27.5253,27.4946,27.4946,153900.0
2005-07-25 14:00:00,44.88,44.89,44.84,44.86,172000.0,27.4946,27.5008,27.4701,27.4824,172000.0
2005-07-25 14:10:00,44.85,44.89,44.83,44.84,157600.0,27.4763,27.5008,27.464,27.4701,157600.0
2005-07-25 14:20:00,44.84,44.85,44.81,44.82,116100.0,27.4701,27.4763,27.4518,27.4579,116100.0
2005-07-25 14:30:00,44.81,44.83,44.74,44.75,324100.0,27.4518,27.464,27.4089,27.415,324100.0
2005-07-25 14:40:00,44.77,44.78,44.74,44.77,152800.0,27.4273,27.4334,27.4089,27.4273,152800.0
2005-07-25 14:50:00,44.77,44.8,44.68,44.72,189100.0,27.4273,27.4456,27.3721,27.3966,189100.0
2005-07-25 15:00:00,44.73,44.73,44.66,44.68,219400.0,27.4028,27.4028,27.3599,27.3721,219400.0
2005-07-25 15:10:00,44.67,44.72,44.67,44.71,194600.0,27.366,27.3966,27.366,27.3905,194600.0
2005-07-25 15:20:00,44.71,44.71,44.67,44.69,230900.0,27.3905,27.3905,27.366,27.3783,230900.0
2005-07-25 15:30:00,44.7,44.72,44.68,44.71,214000.0,27.3844,27.3966,27.3721,27.3905,214000.0
2005-07-25 15:40:00,44.71,44.73,44.66,44.72,350500.0,27.3905,27.4028,27.3599,27.3966,350500.0
2005-07-25 15:50:00,44.72,44.72,44.66,44.66,480500.0,27.3966,27.3966,27.3599,27.3599,480500.0
2005-07-26 09:30:00,44.57,44.74,44.55,44.56,902100.0,27.3047,27.4089,27.2925,27.2986,902100.0
2005-07-26 09:40:00,44.55,44.57,44.51,44.51,646200.0,27.2925,27.3047,27.268,27.268,646200.0
2005-07-26 09:50:00,44.51,44.57,44.51,44.56,423900.0,27.268,27.3047,27.268,27.2986,423900.0
2005-07-26 10:00:00,44.55,44.56,44.51,44.52,385900.0,27.2925,27.2986,27.268,27.2741,385900.0
2005-07-26 10:10:00,44.52,44.61,44.52,44.61,343400.0,27.2741,27.3292,27.2741,27.3292,343400.0
2005-07-26 10:20:00,44.6,44.6,44.54,44.55,255100.0,27.3231,27.3231,27.2864,27.2925,255100.0
2005-07-26 10:30:00,44.55,44.58,44.52,44.55,179900.0,27.2925,27.3109,27.2741,27.2925,179900.0
2005-07-26 10:40:00,44.56,44.57,44.5,44.51,352000.0,27.2986,27.3047,27.2619,27.268,352000.0
2005-07-26 10:50:00,44.52,44.53,44.51,44.53,197100.0,27.2741,27.2802,27.268,27.2802,197100.0
2005-07-26 11:00:00,44.53,44.56,44.52,44.53,272000.0,27.2802,27.2986,27.2741,27.2802,272000.0
2005-07-26 11:10:00,44.52,44.53,44.5,44.52,202300.0,27.2741,27.2802,27.2619,27.2741,202300.0
2005-07-26 11:20:00,44.51,44.53,44.5,44.53,143700.0,27.268,27.2802,27.2619,27.2802,143700.0
2005-07-26 11:30:00,44.52,44.55,44.52,44.53,189200.0,27.2741,27.2925,27.2741,27.2802,189200.0
2005-07-26 11:40:00,44.54,44.55,44.52,44.54,142700.0,27.2864,27.2925,27.2741,27.2864,142700.0
2005-07-26 11:50:00,44.54,44.54,44.51,44.53,195300.0,27.2864,27.2864,27.268,27.2802,195300.0
2005-07-26 12:00:00,44.53,44.54,44.5,44.51,162200.0,27.2802,27.2864,27.2619,27.268,162200.0
2005-07-26 12:10:00,44.51,44.52,44.5,44.51,143100.0,27.268,27.2741,27.2619,27.268,143100.0
2005-07-26 12:20:00,44.51,44.51,44.44,44.44,574500.0,27.268,27.268,27.2251,27.2251,574500.0
2005-07-26 12:30:00,44.45,44.45,44.42,44.44,369800.0,27.2312,27.2312,27.2128,27.2251,369800.0
2005-07-26 12:40:00,44.43,44.55,44.43,44.54,729200.0,27.219,27.2925,27.219,27.2864,729200.0
2005-07-26 12:50:00,44.54,44.57,44.53,44.55,244600.0,27.2864,27.3047,27.2802,27.2925,244600.0
2005-07-26 13:00:00,44.54,44.64,44.54,44.57,302300.0,27.2864,27.3476,27.2864,27.3047,302300.0
2005-07-26 13:10:00,44.57,44.59,44.56,44.56,145100.0,27.3047,27.317,27.2986,27.2986,145100.0
2005-07-26 13:20:00,44.56,44.59,44.55,44.56,139000.0,27.2986,27.317,27.2925,27.2986,139000.0
2005-07-26 13:30:00,44.56,44.58,44.53,44.58,243100.0,27.2986,27.3109,27.2802,27.3109,243100.0
2005-07-26 13:40:00,44.55,44.62,44.54,44.58,255100.0,27.2925,27.3354,27.2864,27.3109,255100.0
2005-07-26 13:50:00,44.58,44.59,44.55,44.57,149400.0,27.3109,27.317,27.2925,27.3047,149400.0
2005-07-26 14:00:00,44.58,44.6,44.55,44.56,157500.0,27.3109,27.3231,27.2925,27.2986,157500.0
2005-07-26 14:10:00,44.56,44.57,44.54,44.55,433000.0,27.2986,27.3047,27.2864,27.2925,433000.0
2005-07-26 14:20:00,44.55,44.57,44.55,44.56,268000.0,27.2925,27.3047,27.2925,27.2986,268000.0
2005-07-26 14:30:00,44.56,44.56,44.52,44.55,487700.0,27.2986,27.2986,27.2741,27.2925,487700.0
2005-07-26 14:40:00,44.55,44.57,44.54,44.55,347400.0,27.2925,27.3047,27.2864,27.2925,347400.0
2005-07-26 14:50:00,44.55,44.58,44.54,44.55,211700.0,27.2925,27.3109,27.2864,27.2925,211700.0
2005-07-26 15:00:00,44.54,44.55,44.51,44.53,160800.0,27.2864,27.2925,27.268,27.2802,160800.0
2005-07-26 15:10:00,44.53,44.55,44.52,44.55,125600.0,27.2802,27.2925,27.2741,27.2925,125600.0
2005-07-26 15:20:00,44.55,44.57,44.55,44.56,152500.0,27.2925,27.3047,27.2925,27.2986,152500.0
2005-07-26 15:30:00,44.56,44.57,44.55,44.55,632400.0,27.2986,27.3047,27.2925,27.2925,632400.0
2005-07-26 15:40:00,44.55,44.56,44.5,44.56,299500.0,27.2925,27.2986,27.2619,27.2986,299500.0
2005-07-26 15:50:00,44.56,44.6,44.53,44.54,541800.0,27.2986,27.3231,27.2802,27.2864,541800.0
2005-07-27 09:30:00,44.37,44.49,44.37,44.4,956500.0,27.1822,27.2557,27.1822,27.2006,956500.0
2005-07-27 09:40:00,44.4,44.4,44.24,44.25,1014500.0,27.2006,27.2006,27.1026,27.1087,1014500.0
2005-07-27 09:50:00,44.25,44.31,44.22,44.29,530000.0,27.1087,27.1455,27.0903,27.1332,530000.0
2005-07-27 10:00:00,44.28,44.29,44.17,44.23,630800.0,27.1271,27.1332,27.0597,27.0964,630800.0
2005-07-27 10:10:00,44.24,44.24,44.17,44.18,893100.0,27.1026,27.1026,27.0597,27.0658,893100.0
2005-07-27 10:20:00,44.18,44.19,44.12,44.13,443700.0,27.0658,27.0719,27.0291,27.0352,443700.0
2005-07-27 10:30:00,44.12,44.17,44.12,44.13,583600.0,27.0291,27.0597,27.0291,27.0352,583600.0
2005-07-27 10:40:00,44.13,44.16,44.13,44.15,341900.0,27.0352,27.0536,27.0352,27.0474,341900.0
2005-07-27 10:50:00,44.15,44.17,44.09,44.11,1496400.0,27.0474,27.0597,27.0107,27.0229,1496400.0
2005-07-27 11:00:00,44.1,44.14,44.05,44.11,623800.0,27.0168,27.0413,26.9862,27.0229,623800.0
2005-07-27 11:10:00,44.12,44.17,44.05,44.05,417500.0,27.0291,27.0597,26.9862,26.9862,417500.0
2005-07-27 11:20:00,44.06,44.09,44.03,44.04,299900.0,26.9923,27.0107,26.9739,26.98,299900.0
2005-07-27 11:30:00,44.04,44.08,44.03,44.07,359000.0,26.98,27.0045,26.9739,26.9984,359000.0
2005-07-27 11:40:00,44.06,44.07,44.0,44.01,429100.0,26.9923,26.9984,26.9555,26.9617,429100.0
2005-07-27 11:50:00,44.0,44.02,43.95,43.95,1778900.0,26.9555,26.9678,26.9249,26.9249,1778900.0
2005-07-27 12:00:00,43.96,44.0,43.95,44.0,366700.0,26.931,26.9555,26.9249,26.9555,366700.0
2005-07-27 12:10:00,43.99,44.03,43.99,43.99,677500.0,26.9494,26.9739,26.9494,26.9494,677500.0
2005-07-27 12:20:00,44.0,44.02,43.99,44.01,465900.0,26.9555,26.9678,26.9494,26.9617,465900.0
2005-07-27 12:30:00,44.02,44.02,44.0,44.01,202800.0,26.9678,26.9678,26.9555,26.9617,202800.0
2005-07-27 12:40:00,44.01,44.02,43.97,44.0,379500.0,26.9617,26.9678,26.9372,26.9555,379500.0
2005-07-27 12:50:00,44.0,44.02,43.98,44.0,181100.0,26.9555,26.9678,26.9433,26.9555,181100.0
2005-07-27 13:00:00,43.99,44.0,43.97,44.0,127600.0,26.9494,26.9555,26.9372,26.9555,127600.0
2005-07-27 13:10:00,43.99,44.02,43.99,44.0,2554500.0,26.9494,26.9678,26.9494,26.9555,2554500.0
2005-07-27 13:20:00,44.0,44.01,43.96,43.97,656100.0,26.9555,26.9617,26.931,26.9372,656100.0
2005-07-27 13:30:00,43.97,44.01,43.97,43.98,378400.0,26.9372,26.9617,26.9372,26.9433,378400.0
2005-07-27 13:40:00,43.97,44.0,43.97,43.99,296100.0,26.9372,26.9555,26.9372,26.9494,296100.0
2005-07-27 13:50:00,43.99,44.01,43.99,44.01,554500.0,26.9494,26.9617,26.9494,26.9617,554500.0
2005-07-27 14:00:00,44.01,44.03,44.0,44.02,245400.0,26.9617,26.9739,26.9555,26.9678,245400.0
2005-07-27 14:10:00,44.03,44.06,44.01,44.04,266100.0,26.9739,26.9923,26.9617,26.98,266100.0
2005-07-27 14:20:00,44.04,44.06,44.03,44.06,326500.0,26.98,26.9923,26.9739,26.9923,326500.0
2005-07-27 14:30:00,44.06,44.07,44.05,44.07,263200.0,26.9923,26.9984,26.9862,26.9984,263200.0
2005-07-27 14:40:00,44.07,44.09,44.04,44.05,328600.0,26.9984,27.0107,26.98,26.9862,328600.0
2005-07-27 14:50:00,44.05,44.08,44.04,44.07,535800.0,26.9862,27.0045,26.98,26.9984,535800.0
2005-07-27 15:00:00,44.06,44.1,44.04,44.04,292000.0,26.9923,27.0168,26.98,26.98,292000.0
2005-07-27 15:10:00,44.05,44.08,44.03,44.08,438700.0,26.9862,27.0045,26.9739,27.0045,438700.0
2005-07-27 15:20:00,44.07,44.13,44.07,44.13,335100.0,26.9984,27.0352,26.9984,27.0352,335100.0
2005-07-27 15:30:00,44.13,44.14,44.1,44.12,520400.0,27.0352,27.0413,27.0168,27.0291,520400.0
2005-07-27 15:40:00,44.13,44.14,44.1,44.12,451300.0,27.0352,27.0413,27.0168,27.0291,451300.0
2005-07-27 15:50:00,44.12,44.17,44.11,44.15,559500.0,27.0291,27.0597,27.0229,27.0474,559500.0
2005-07-28 09:30:00,44.12,44.18,44.08,44.13,898800.0,27.0291,27.0658,27.0045,27.0352,898800.0
2005-07-28 09:40:00,44.13,44.16,44.03,44.14,552600.0,27.0352,27.0536,26.9739,27.0413,552600.0
2005-07-28 09:50:00,44.14,44.15,44.06,44.07,348700.0,27.0413,27.0474,26.9923,26.9984,348700.0
2005-07-28 10:00:00,44.08,44.08,44.0,44.02,292100.0,27.0045,27.0045,26.9555,26.9678,292100.0
2005-07-28 10:10:00,44.0,44.04,43.99,44.01,541300.0,26.9555,26.98,26.9494,26.9617,541300.0
2005-07-28 10:20:00,44.02,44.03,43.98,44.0,825400.0,26.9678,26.9739,26.9433,26.9555,825400.0
2005-07-28 10:30:00,44.0,44.0,43.97,43.99,303300.0,26.9555,26.9555,26.9372,26.9494,303300.0
2005-07-28 10:40:00,43.99,44.06,43.98,44.05,618900.0,26.9494,26.9923,26.9433,26.9862,618900.0
2005-07-28 10:50:00,44.05,44.07,44.02,44.05,207200.0,26.9862,26.9984,26.9678,26.9862,207200.0
2005-07-28 11:00:00,44.05,44.06,44.03,44.05,133600.0,26.9862,26.9923,26.9739,26.9862,133600.0
2005-07-28 11:10:00,44.05,44.05,44.01,44.03,197200.0,26.9862,26.9862,26.9617,26.9739,197200.0
2005-07-28 11:20:00,44.03,44.05,44.01,44.03,139600.0,26.9739,26.9862,26.9617,26.9739,139600.0
2005-07-28 11:30:00,44.03,44.04,44.0,44.04,137600.0,26.9739,26.98,26.9555,26.98,137600.0
2005-07-28 11:40:00,44.03,44.1,44.03,44.1,327400.0,26.9739,27.0168,26.9739,27.0168,327400.0
2005-07-28 11:50:00,44.1,44.12,44.08,44.1,116200.0,27.0168,27.0291,27.0045,27.0168,116200.0
2005-07-28 12:00:00,44.1,44.15,44.09,44.12,181200.0,27.0168,27.0474,27.0107,27.0291,181200.0
2005-07-28 12:10:00,44.12,44.13,44.1,44.13,105100.0,27.0291,27.0352,27.0168,27.0352,105100.0
2005-07-28 12:20:00,44.14,44.14,44.11,44.11,100100.0,27.0413,27.0413,27.0229,27.0229,100100.0
2005-07-28 12:30:00,44.12,44.14,44.11,44.14,446000.0,27.0291,27.0413,27.0229,27.0413,446000.0
2005-07-28 12:40:00,44.14,44.14,44.11,44.13,85900.0,27.0413,27.0413,27.0229,27.0352,85900.0
2005-07-28 12:50:00,44.13,44.15,44.13,44.13,160000.0,27.0352,27.0474,27.0352,27.0352,160000.0
2005-07-28 13:00:00,44.13,44.17,44.12,44.17,198400.0,27.0352,27.0597,27.0291,27.0597,198400.0
2005-07-28 13:10:00,44.16,44.19,44.16,44.17,162800.0,27.0536,27.0719,27.0536,27.0597,162800.0
2005-07-28 13:20:00,44.17,44.2,44.17,44.2,124000.0,27.0597,27.0781,27.0597,27.0781,124000.0
2005-07-28 13:30:00,44.2,44.25,44.19,44.23,185400.0,27.0781,27.1087,27.0719,27.0964,185400.0
2005-07-28 13:40:00,44.23,44.27,44.22,44.26,152200.0,27.0964,27.1209,27.0903,27.1148,152200.0
2005-07-28 13:50:00,44.24,44.25,44.18,44.22,95900.0,27.1026,27.1087,27.0658,27.0903,95900.0
2005-07-28 14:00:00,44.21,44.22,44.18,44.18,187700.0,27.0842,27.0903,27.0658,27.0658,187700.0
2005-07-28 14:10:00,44.18,44.19,44.15,44.17,140600.0,27.0658,27.0719,27.0474,27.0597,140600.0
2005-07-28 14:20:00,44.16,44.19,44.15,44.19,266100.0,27.0536,27.0719,27.0474,27.0719,266100.0
2005-07-28 14:30:00,44.18,44.19,44.12,44.12,212300.0,27.0658,27.0719,27.0291,27.0291,212300.0
2005-07-28 14:40:00,44.12,44.14,44.1,44.1,157600.0,27.0291,27.0413,27.0168,27.0168,157600.0
2005-07-28 14:50:00,44.09,44.12,44.06,44.09,268900.0,27.0107,27.0291,26.9923,27.0107,268900.0
2005-07-28 15:00:00,44.09,44.09,44.04,44.06,194200.0,27.0107,27.0107,26.98,26.9923,194200.0
2005-07-28 15:10:00,44.06,44.1,44.05,44.08,165400.0,26.9923,27.0168,26.9862,27.0045,165400.0
2005-07-28 15:20:00,44.08,44.08,44.04,44.05,287400.0,27.0045,27.0045,26.98,26.9862,287400.0
2005-07-28 15:30:00,44.05,44.06,44.03,44.05,256800.0,26.9862,26.9923,26.9739,26.9862,256800.0
2005-07-28 15:40:00,44.04,44.04,43.94,43.96,765300.0,26.98,26.98,26.9188,26.931,765300.0
2005-07-28 15:50:00,43.96,44.05,43.94,44.05,526500.0,26.931,26.9862,26.9188,26.9862,526500.0
2005-07-29 09:30:00,44.0,44.03,43.97,44.02,615400.0,26.9555,26.9739,26.9372,26.9678,615400.0
2005-07-29 09:40:00,44.01,44.2,44.0,44.16,502500.0,26.9617,27.0781,26.9555,27.0536,502500.0
2005-07-29 09:50:00,44.16,44.17,43.96,44.08,328800.0,27.0536,27.0597,26.931,27.0045,328800.0
2005-07-29 10:00:00,44.08,44.08,44.02,44.03,198800.0,27.0045,27.0045,26.9678,26.9739,198800.0
2005-07-29 10:10:00,44.03,44.04,43.97,43.99,293200.0,26.9739,26.98,26.9372,26.9494,293200.0
2005-07-29 10:20:00,44.0,44.02,43.96,43.97,1149500.0,26.9555,26.9678,26.931,26.9372,1149500.0
2005-07-29 10:30:00,43.96,43.98,43.92,43.93,303300.0,26.931,26.9433,26.9065,26.9127,303300.0
2005-07-29 10:40:00,43.92,43.94,43.88,43.92,283900.0,26.9065,26.9188,26.882,26.9065,283900.0
2005-07-29 10:50:00,43.92,43.98,43.91,43.95,295300.0,26.9065,26.9433,26.9004,26.9249,295300.0
2005-07-29 11:00:00,43.96,43.97,43.93,43.97,278600.0,26.931,26.9372,26.9127,26.9372,278600.0
2005-07-29 11:10:00,43.96,44.0,43.94,43.98,185800.0,26.931,26.9555,26.9188,26.9433,185800.0
2005-07-29 11:20:00,43.98,43.98,43.94,43.94,134100.0,26.9433,26.9433,26.9188,26.9188,134100.0
2005-07-29 11:30:00,43.94,43.96,43.89,43.91,281200.0,26.9188,26.931,26.8881,26.9004,281200.0
2005-07-29 11:40:00,43.9,43.93,43.86,43.87,248800.0,26.8943,26.9127,26.8698,26.8759,248800.0
2005-07-29 11:50:00,43.87,43.89,43.85,43.88,184800.0,26.8759,26.8881,26.8636,26.882,184800.0
2005-07-29 12:00:00,43.89,43.89,43.86,43.86,152800.0,26.8881,26.8881,26.8698,26.8698,152800.0
2005-07-29 12:10:00,43.86,43.86,43.82,43.83,224200.0,26.8698,26.8698,26.8453,26.8514,224200.0
2005-07-29 12:20:00,43.83,43.87,43.82,43.82,211200.0,26.8514,26.8759,26.8453,26.8453,211200.0
2005-07-29 12:30:00,43.83,43.85,43.8,43.85,221200.0,26.8514,26.8636,26.833,26.8636,221200.0
2005-07-29 12:40:00,43.84,43.87,43.83,43.83,147900.0,26.8575,26.8759,26.8514,26.8514,147900.0
2005-07-29 12:50:00,43.84,43.86,43.8,43.81,221400.0,26.8575,26.8698,26.833,26.8391,221400.0
2005-07-29 13:00:00,43.81,43.85,43.8,43.81,239100.0,26.8391,26.8636,26.833,26.8391,239100.0
2005-07-29 13:10:00,43.8,43.84,43.79,43.83,156200.0,26.833,26.8575,26.8269,26.8514,156200.0
2005-07-29 13:20:00,43.83,43.85,43.8,43.81,231400.0,26.8514,26.8636,26.833,26.8391,231400.0
2005-07-29 13:30:00,43.8,43.82,43.75,43.76,277800.0,26.833,26.8453,26.8024,26.8085,277800.0
2005-07-29 13:40:00,43.77,43.81,43.76,43.8,222600.0,26.8146,26.8391,26.8085,26.833,222600.0
2005-07-29 13:50:00,43.79,43.84,43.79,43.82,141300.0,26.8269,26.8575,26.8269,26.8453,141300.0
2005-07-29 14:00:00,43.82,43.85,43.8,43.83,166000.0,26.8453,26.8636,26.833,26.8514,166000.0
2005-07-29 14:10:00,43.83,43.84,43.79,43.82,249800.0,26.8514,26.8575,26.8269,26.8453,249800.0
2005-07-29 14:20:00,43.81,43.85,43.81,43.82,248300.0,26.8391,26.8636,26.8391,26.8453,248300.0
2005-07-29 14:30:00,43.82,43.83,43.78,43.78,305600.0,26.8453,26.8514,26.8208,26.8208,305600.0
2005-07-29 14:40:00,43.78,43.79,43.77,43.79,183800.0,26.8208,26.8269,26.8146,26.8269,183800.0
2005-07-29 14:50:00,43.79,43.83,43.78,43.81,207300.0,26.8269,26.8514,26.8208,26.8391,207300.0
2005-07-29 15:00:00,43.81,43.84,43.76,43.77,237000.0,26.8391,26.8575,26.8085,26.8146,237000.0
2005-07-29 15:10:00,43.76,43.77,43.68,43.7,627900.0,26.8085,26.8146,26.7595,26.7718,627900.0
2005-07-29 15:20:00,43.7,43.72,43.68,43.68,332600.0,26.7718,26.784,26.7595,26.7595,332600.0
2005-07-29 15:30:00,43.68,43.69,43.62,43.65,621600.0,26.7595,26.7656,26.7227,26.7411,621600.0
2005-07-29 15:40:00,43.65,43.68,43.6,43.61,611700.0,26.7411,26.7595,26.7105,26.7166,611700.0
2005-07-29 15:50:00,43.62,43.69,43.6,43.6,608800.0,26.7227,26.7656,26.7105,26.7105,608800.0
2005-08-01 09:30:00,43.77,43.81,43.73,43.76,515100.0,26.8146,26.8391,26.7901,26.8085,515100.0
2005-08-01 09:40:00,43.76,43.76,43.65,43.73,466300.0,26.8085,26.8085,26.7411,26.7901,466300.0
2005-08-01 09:50:00,43.73,43.74,43.64,43.66,340100.0,26.7901,26.7963,26.735,26.7472,340100.0
2005-08-01 10:00:00,43.65,43.71,43.61,43.63,428600.0,26.7411,26.7779,26.7166,26.7289,428600.0
2005-08-01 10:10:00,43.64,43.67,43.58,43.63,434900.0,26.735,26.7534,26.6982,26.7289,434900.0
2005-08-01 10:20:00,43.64,43.8,43.63,43.75,310900.0,26.735,26.833,26.7289,26.8024,310900.0
2005-08-01 10:30:00,43.75,43.76,43.62,43.62,242200.0,26.8024,26.8085,26.7227,26.7227,242200.0
2005-08-01 10:40:00,43.62,43.65,43.59,43.6,259800.0,26.7227,26.7411,26.7044,26.7105,259800.0
2005-08-01 10:50:00,43.61,43.67,43.59,43.66,206400.0,26.7166,26.7534,26.7044,26.7472,206400.0
2005-08-01 11:00:00,43.66,43.68,43.64,43.66,208900.0,26.7472,26.7595,26.735,26.7472,208900.0
2005-08-01 11:10:00,43.66,43.67,43.6,43.63,163800.0,26.7472,26.7534,26.7105,26.7289,163800.0
2005-08-01 11:20:00,43.64,43.65,43.6,43.63,147400.0,26.735,26.7411,26.7105,26.7289,147400.0
2005-08-01 11:30:00,43.63,43.66,43.61,43.64,190300.0,26.7289,26.7472,26.7166,26.735,190300.0
2005-08-01 11:40:00,43.65,43.67,43.63,43.67,104500.0,26.7411,26.7534,26.7289,26.7534,104500.0
2005-08-01 11:50:00,43.67,43.72,43.67,43.72,530600.0,26.7534,26.784,26.7534,26.784,530600.0
2005-08-01 12:00:00,43.73,43.82,43.72,43.81,495000.0,26.7901,26.8453,26.784,26.8391,495000.0
2005-08-01 12:10:00,43.81,43.83,43.78,43.79,284400.0,26.8391,26.8514,26.8208,26.8269,284400.0
2005-08-01 12:20:00,43.79,43.85,43.78,43.79,248300.0,26.8269,26.8636,26.8208,26.8269,248300.0
2005-08-01 12:30:00,43.79,43.81,43.75,43.77,262400.0,26.8269,26.8391,26.8024,26.8146,262400.0
2005-08-01 12:40:00,43.77,43.78,43.73,43.76,123900.0,26.8146,26.8208,26.7901,26.8085,123900.0
2005-08-01 12:50:00,43.76,43.78,43.75,43.77,201300.0,26.8085,26.8208,26.8024,26.8146,201300.0
2005-08-01 13:00:00,43.77,43.77,43.69,43.71,206800.0,26.8146,26.8146,26.7656,26.7779,206800.0
2005-08-01 13:10:00,43.71,43.74,43.66,43.67,222900.0,26.7779,26.7963,26.7472,26.7534,222900.0
2005-08-01 13:20:00,43.67,43.7,43.66,43.7,223900.0,26.7534,26.7718,26.7472,26.7718,223900.0
2005-08-01 13:30:00,43.7,43.74,43.69,43.74,334600.0,26.7718,26.7963,26.7656,26.7963,334600.0
2005-08-01 13:40:00,43.74,43.74,43.71,43.72,218700.0,26.7963,26.7963,26.7779,26.784,218700.0
2005-08-01 13:50:00,43.72,43.73,43.71,43.72,190400.0,26.784,26.7901,26.7779,26.784,190400.0
2005-08-01 14:00:00,43.72,43.74,43.7,43.72,183300.0,26.784,26.7963,26.7718,26.784,183300.0
2005-08-01 14:10:00,43.71,43.79,43.71,43.77,399900.0,26.7779,26.8269,26.7779,26.8146,399900.0
2005-08-01 14:20:00,43.77,43.78,43.74,43.75,340300.0,26.8146,26.8208,26.7963,26.8024,340300.0
2005-08-01 14:30:00,43.75,43.77,43.74,43.75,247100.0,26.8024,26.8146,26.7963,26.8024,247100.0
2005-08-01 14:40:00,43.76,43.77,43.74,43.75,213400.0,26.8085,26.8146,26.7963,26.8024,213400.0
2005-08-01 14:50:00,43.76,43.78,43.74,43.77,176200.0,26.8085,26.8208,26.7963,26.8146,176200.0
2005-08-01 15:00:00,43.77,43.77,43.72,43.75,169800.0,26.8146,26.8146,26.784,26.8024,169800.0
2005-08-01 15:10:00,43.75,43.79,43.73,43.79,289300.0,26.8024,26.8269,26.7901,26.8269,289300.0
2005-08-01 15:20:00,43.78,43.81,43.72,43.77,448400.0,26.8208,26.8391,26.784,26.8146,448400.0
2005-08-01 15:30:00,43.77,43.8,43.74,43.76,271000.0,26.8146,26.833,26.7963,26.8085,271000.0
2005-08-01 15:40:00,43.77,43.81,43.76,43.8,485300.0,26.8146,26.8391,26.8085,26.833,485300.0
2005-08-01 15:50:00,43.8,43.8,43.65,43.65,656100.0,26.833,26.833,26.7411,26.7411,656100.0
2005-08-02 09:30:00,43.81,43.82,43.71,43.72,460200.0,26.8391,26.8453,26.7779,26.784,460200.0
2005-08-02 09:40:00,43.72,43.77,43.71,43.75,175200.0,26.784,26.8146,26.7779,26.8024,175200.0
2005-08-02 09:50:00,43.74,43.76,43.73,43.73,208600.0,26.7963,26.8085,26.7901,26.7901,208600.0
2005-08-02 10:00:00,43.75,43.9,43.72,43.87,212800.0,26.8024,26.8943,26.784,26.8759,212800.0
2005-08-02 10:10:00,43.88,43.92,43.86,43.88,288700.0,26.882,26.9065,26.8698,26.882,288700.0
2005-08-02 10:20:00,43.89,43.91,43.87,43.9,333500.0,26.8881,26.9004,26.8759,26.8943,333500.0
2005-08-02 10:30:00,43.9,43.92,43.87,43.89,317700.0,26.8943,26.9065,26.8759,26.8881,317700.0
2005-08-02 10:40:00,43.89,43.93,43.88,43.93,298300.0,26.8881,26.9127,26.882,26.9127,298300.0
2005-08-02 10:50:00,43.92,43.97,43.92,43.95,311700.0,26.9065,26.9372,26.9065,26.9249,311700.0
2005-08-02 11:00:00,43.94,43.97,43.93,43.95,346000.0,26.9188,26.9372,26.9127,26.9249,346000.0
2005-08-02 11:10:00,43.95,43.95,43.91,43.93,176100.0,26.9249,26.9249,26.9004,26.9127,176100.0
2005-08-02 11:20:00,43.92,43.93,43.89,43.9,269300.0,26.9065,26.9127,26.8881,26.8943,269300.0
2005-08-02 11:30:00,43.91,43.96,43.9,43.95,200700.0,26.9004,26.931,26.8943,26.9249,200700.0
2005-08-02 11:40:00,43.95,43.96,43.94,43.96,189300.0,26.9249,26.931,26.9188,26.931,189300.0
2005-08-02 11:50:00,43.96,44.0,43.96,43.98,201400.0,26.931,26.9555,26.931,26.9433,201400.0
2005-08-02 12:00:00,43.99,44.0,43.96,43.99,250100.0,26.9494,26.9555,26.931,26.9494,250100.0
2005-08-02 12:10:00,44.0,44.05,43.98,44.01,165800.0,26.9555,26.9862,26.9433,26.9617,165800.0
2005-08-02 12:20:00,44.02,44.05,43.99,44.0,249100.0,26.9678,26.9862,26.9494,26.9555,249100.0
2005-08-02 12:30:00,44.0,44.01,43.95,43.98,176700.0,26.9555,26.9617,26.9249,26.9433,176700.0
2005-08-02 12:40:00,43.98,43.99,43.95,43.97,192800.0,26.9433,26.9494,26.9249,26.9372,192800.0
2005-08-02 12:50:00,43.97,44.01,43.95,43.99,295900.0,26.9372,26.9617,26.9249,26.9494,295900.0
2005-08-02 13:00:00,43.98,43.98,43.95,43.97,122600.0,26.9433,26.9433,26.9249,26.9372,122600.0
2005-08-02 13:10:00,43.97,43.98,43.95,43.96,96900.0,26.9372,26.9433,26.9249,26.931,96900.0
2005-08-02 13:20:00,43.96,43.98,43.95,43.98,141800.0,26.931,26.9433,26.9249,26.9433,141800.0
2005-08-02 13:30:00,43.98,44.0,43.97,43.99,160100.0,26.9433,26.9555,26.9372,26.9494,160100.0
2005-08-02 13:40:00,43.99,43.99,43.96,43.97,211900.0,26.9494,26.9494,26.931,26.9372,211900.0
2005-08-02 13:50:00,43.98,44.0,43.97,43.99,237600.0,26.9433,26.9555,26.9372,26.9494,237600.0
2005-08-02 14:00:00,43.99,44.03,43.97,44.0,466300.0,26.9494,26.9739,26.9372,26.9555,466300.0
2005-08-02 14:10:00,44.0,44.01,43.99,44.01,246900.0,26.9555,26.9617,26.9494,26.9617,246900.0
2005-08-02 14:20:00,44.01,44.01,43.94,43.94,347800.0,26.9617,26.9617,26.9188,26.9188,347800.0
2005-08-02 14:30:00,43.95,43.97,43.92,43.95,308600.0,26.9249,26.9372,26.9065,26.9249,308600.0
2005-08-02 14:40:00,43.95,43.97,43.94,43.95,148600.0,26.9249,26.9372,26.9188,26.9249,148600.0
2005-08-02 14:50:00,43.95,43.98,43.94,43.96,184700.0,26.9249,26.9433,26.9188,26.931,184700.0
2005-08-02 15:00:00,43.96,43.96,43.91,43.93,235800.0,26.931,26.931,26.9004,26.9127,235800.0
2005-08-02 15:10:00,43.93,43.97,43.93,43.96,319500.0,26.9127,26.9372,26.9127,26.931,319500.0
2005-08-02 15:20:00,43.95,43.97,43.94,43.96,261700.0,26.9249,26.9372,26.9188,26.931,261700.0
2005-08-02 15:30:00,43.96,43.96,43.94,43.95,247200.0,26.931,26.931,26.9188,26.9249,247200.0
2005-08-02 15:40:00,43.95,43.99,43.95,43.99,330400.0,26.9249,26.9494,26.9249,26.9494,330400.0
2005-08-02 15:50:00,43.99,44.0,43.95,43.95,512200.0,26.9494,26.9555,26.9249,26.9249,512200.0
2005-08-03 09:30:00,43.9,43.9,43.85,43.88,855200.0,26.8943,26.8943,26.8636,26.882,855200.0
2005-08-03 09:40:00,43.88,43.98,43.87,43.94,336300.0,26.882,26.9433,26.8759,26.9188,336300.0
2005-08-03 09:50:00,43.94,44.0,43.88,43.88,266700.0,26.9188,26.9555,26.882,26.882,266700.0
2005-08-03 10:00:00,43.88,43.93,43.84,43.91,329600.0,26.882,26.9127,26.8575,26.9004,329600.0
2005-08-03 10:10:00,43.91,43.93,43.87,43.89,449300.0,26.9004,26.9127,26.8759,26.8881,449300.0
2005-08-03 10:20:00,43.89,43.91,43.86,43.9,470800.0,26.8881,26.9004,26.8698,26.8943,470800.0
2005-08-03 10:30:00,43.9,43.91,43.85,43.85,220100.0,26.8943,26.9004,26.8636,26.8636,220100.0
2005-08-03 10:40:00,43.86,43.96,43.86,43.92,289400.0,26.8698,26.931,26.8698,26.9065,289400.0
2005-08-03 10:50:00,43.91,43.94,43.9,43.94,237200.0,26.9004,26.9188,26.8943,26.9188,237200.0
2005-08-03 11:00:00,43.93,43.95,43.87,43.89,133100.0,26.9127,26.9249,26.8759,26.8881,133100.0
2005-08-03 11:10:00,43.88,43.96,43.88,43.95,297700.0,26.882,26.931,26.882,26.9249,297700.0
2005-08-03 11:20:00,43.96,44.02,43.95,44.0,317200.0,26.931,26.9678,26.9249,26.9555,317200.0
2005-08-03 11:30:00,44.0,44.02,43.94,43.95,313900.0,26.9555,26.9678,26.9188,26.9249,313900.0
2005-08-03 11:40:00,43.95,43.95,43.9,43.9,170300.0,26.9249,26.9249,26.8943,26.8943,170300.0
2005-08-03 11:50:00,43.9,43.92,43.88,43.9,183000.0,26.8943,26.9065,26.882,26.8943,183000.0
2005-08-03 12:00:00,43.89,43.92,43.89,43.91,126600.0,26.8881,26.9065,26.8881,26.9004,126600.0
2005-08-03 12:10:00,43.91,43.92,43.88,43.91,185700.0,26.9004,26.9065,26.882,26.9004,185700.0
2005-08-03 12:20:00,43.91,43.97,43.9,43.93,242100.0,26.9004,26.9372,26.8943,26.9127,242100.0
2005-08-03 12:30:00,43.93,43.94,43.9,43.91,224700.0,26.9127,26.9188,26.8943,26.9004,224700.0
2005-08-03 12:40:00,43.92,43.96,43.91,43.91,244400.0,26.9065,26.931,26.9004,26.9004,244400.0
2005-08-03 12:50:00,43.9,43.93,43.89,43.89,222700.0,26.8943,26.9127,26.8881,26.8881,222700.0
2005-08-03 13:00:00,43.89,43.9,43.87,43.89,131100.0,26.8881,26.8943,26.8759,26.8881,131100.0
2005-08-03 13:10:00,43.88,43.9,43.85,43.87,298700.0,26.882,26.8943,26.8636,26.8759,298700.0
2005-08-03 13:20:00,43.85,43.88,43.85,43.87,148700.0,26.8636,26.882,26.8636,26.8759,148700.0
2005-08-03 13:30:00,43.86,43.88,43.85,43.86,117700.0,26.8698,26.882,26.8636,26.8698,117700.0
2005-08-03 13:40:00,43.85,43.87,43.85,43.87,159500.0,26.8636,26.8759,26.8636,26.8759,159500.0
2005-08-03 13:50:00,43.86,43.88,43.85,43.86,176300.0,26.8698,26.882,26.8636,26.8698,176300.0
2005-08-03 14:00:00,43.86,43.87,43.85,43.86,161800.0,26.8698,26.8759,26.8636,26.8698,161800.0
2005-08-03 14:10:00,43.86,43.88,43.85,43.87,190300.0,26.8698,26.882,26.8636,26.8759,190300.0
2005-08-03 14:20:00,43.87,43.88,43.79,43.79,234800.0,26.8759,26.882,26.8269,26.8269,234800.0
2005-08-03 14:30:00,43.79,43.8,43.75,43.77,436800.0,26.8269,26.833,26.8024,26.8146,436800.0
2005-08-03 14:40:00,43.77,43.77,43.72,43.74,309200.0,26.8146,26.8146,26.784,26.7963,309200.0
2005-08-03 14:50:00,43.74,43.75,43.7,43.71,491100.0,26.7963,26.8024,26.7718,26.7779,491100.0
2005-08-03 15:00:00,43.71,43.72,43.65,43.69,442800.0,26.7779,26.784,26.7411,26.7656,442800.0
2005-08-03 15:10:00,43.69,43.73,43.68,43.68,498700.0,26.7656,26.7901,26.7595,26.7595,498700.0
2005-08-03 15:20:00,43.68,43.75,43.68,43.74,445700.0,26.7595,26.8024,26.7595,26.7963,445700.0
2005-08-03 15:30:00,43.74,43.74,43.69,43.73,309300.0,26.7963,26.7963,26.7656,26.7901,309300.0
2005-08-03 15:40:00,43.72,43.8,43.72,43.77,466800.0,26.784,26.833,26.784,26.8146,466800.0
2005-08-03 15:50:00,43.77,43.79,43.7,43.75,708500.0,26.8146,26.8269,26.7718,26.8024,708500.0
2005-08-04 09:30:00,43.78,43.8,43.67,43.73,470600.0,26.8208,26.833,26.7534,26.7901,470600.0
2005-08-04 09:40:00,43.73,43.73,43.61,43.61,304900.0,26.7901,26.7901,26.7166,26.7166,304900.0
2005-08-04 09:50:00,43.62,43.65,43.61,43.63,415500.0,26.7227,26.7411,26.7166,26.7289,415500.0
2005-08-04 10:00:00,43.62,43.64,43.55,43.56,510400.0,26.7227,26.735,26.6799,26.686,510400.0
2005-08-04 10:10:00,43.56,43.61,43.56,43.58,285200.0,26.686,26.7166,26.686,26.6982,285200.0
2005-08-04 10:20:00,43.59,43.59,43.54,43.55,210100.0,26.7044,26.7044,26.6737,26.6799,210100.0
2005-08-04 10:30:00,43.54,43.57,43.51,43.54,318500.0,26.6737,26.6921,26.6554,26.6737,318500.0
2005-08-04 10:40:00,43.55,43.61,43.54,43.58,161400.0,26.6799,26.7166,26.6737,26.6982,161400.0
2005-08-04 10:50:00,43.6,43.64,43.56,43.62,336700.0,26.7105,26.735,26.686,26.7227,336700.0
2005-08-04 11:00:00,43.62,43.73,43.62,43.7,481800.0,26.7227,26.7901,26.7227,26.7718,481800.0
2005-08-04 11:10:00,43.71,43.77,43.69,43.76,533500.0,26.7779,26.8146,26.7656,26.8085,533500.0
2005-08-04 11:20:00,43.77,43.77,43.71,43.71,194700.0,26.8146,26.8146,26.7779,26.7779,194700.0
2005-08-04 11:30:00,43.73,43.73,43.66,43.69,363800.0,26.7901,26.7901,26.7472,26.7656,363800.0
2005-08-04 11:40:00,43.69,43.74,43.66,43.67,289700.0,26.7656,26.7963,26.7472,26.7534,289700.0
2005-08-04 11:50:00,43.67,43.69,43.62,43.63,207800.0,26.7534,26.7656,26.7227,26.7289,207800.0
2005-08-04 12:00:00,43.62,43.66,43.59,43.62,261100.0,26.7227,26.7472,26.7044,26.7227,261100.0
2005-08-04 12:10:00,43.62,43.65,43.62,43.63,315800.0,26.7227,26.7411,26.7227,26.7289,315800.0
2005-08-04 12:20:00,43.63,43.63,43.59,43.63,132700.0,26.7289,26.7289,26.7044,26.7289,132700.0
2005-08-04 12:30:00,43.63,43.67,43.62,43.66,386500.0,26.7289,26.7534,26.7227,26.7472,386500.0
2005-08-04 12:40:00,43.66,43.67,43.62,43.63,79500.0,26.7472,26.7534,26.7227,26.7289,79500.0
2005-08-04 12:50:00,43.63,43.67,43.61,43.65,138700.0,26.7289,26.7534,26.7166,26.7411,138700.0
2005-08-04 13:00:00,43.65,43.66,43.59,43.62,125400.0,26.7411,26.7472,26.7044,26.7227,125400.0
2005-08-04 13:10:00,43.63,43.64,43.6,43.61,101600.0,26.7289,26.735,26.7105,26.7166,101600.0
2005-08-04 13:20:00,43.6,43.61,43.58,43.61,343700.0,26.7105,26.7166,26.6982,26.7166,343700.0
2005-08-04 13:30:00,43.61,43.62,43.58,43.61,188000.0,26.7166,26.7227,26.6982,26.7166,188000.0
2005-08-04 13:40:00,43.6,43.64,43.59,43.63,121500.0,26.7105,26.735,26.7044,26.7289,121500.0
2005-08-04 13:50:00,43.63,43.63,43.58,43.6,264700.0,26.7289,26.7289,26.6982,26.7105,264700.0
2005-08-04 14:00:00,43.61,43.65,43.6,43.65,97800.0,26.7166,26.7411,26.7105,26.7411,97800.0
2005-08-04 14:10:00,43.63,43.64,43.59,43.62,122200.0,26.7289,26.735,26.7044,26.7227,122200.0
2005-08-04 14:20:00,43.62,43.63,43.6,43.62,248500.0,26.7227,26.7289,26.7105,26.7227,248500.0
2005-08-04 14:30:00,43.62,43.62,43.58,43.61,222400.0,26.7227,26.7227,26.6982,26.7166,222400.0
2005-08-04 14:40:00,43.62,43.64,43.6,43.6,135400.0,26.7227,26.735,26.7105,26.7105,135400.0
2005-08-04 14:50:00,43.6,43.63,43.59,43.6,154800.0,26.7105,26.7289,26.7044,26.7105,154800.0
2005-08-04 15:00:00,43.61,43.68,43.6,43.66,214700.0,26.7166,26.7595,26.7105,26.7472,214700.0
2005-08-04 15:10:00,43.66,43.7,43.64,43.68,260900.0,26.7472,26.7718,26.735,26.7595,260900.0
2005-08-04 15:20:00,43.68,43.8,43.67,43.75,523600.0,26.7595,26.833,26.7534,26.8024,523600.0
2005-08-04 15:30:00,43.75,43.77,43.67,43.72,349500.0,26.8024,26.8146,26.7534,26.784,349500.0
2005-08-04 15:40:00,43.72,43.73,43.66,43.7,274200.0,26.784,26.7901,26.7472,26.7718,274200.0
2005-08-04 15:50:00,43.7,43.73,43.66,43.69,455900.0,26.7718,26.7901,26.7472,26.7656,455900.0
2005-08-05 09:30:00,43.62,43.68,43.52,43.58,607000.0,26.7227,26.7595,26.6615,26.6982,607000.0
2005-08-05 09:40:00,43.59,43.63,43.58,43.59,231000.0,26.7044,26.7289,26.6982,26.7044,231000.0
2005-08-05 09:50:00,43.6,43.62,43.55,43.56,194300.0,26.7105,26.7227,26.6799,26.686,194300.0
2005-08-05 10:00:00,43.54,43.55,43.5,43.5,454400.0,26.6737,26.6799,26.6492,26.6492,454400.0
2005-08-05 10:10:00,43.51,43.55,43.5,43.53,284800.0,26.6554,26.6799,26.6492,26.6676,284800.0
2005-08-05 10:20:00,43.52,43.53,43.38,43.38,473100.0,26.6615,26.6676,26.5757,26.5757,473100.0
2005-08-05 10:30:00,43.38,43.48,43.37,43.42,360200.0,26.5757,26.637,26.5696,26.6002,360200.0
2005-08-05 10:40:00,43.43,43.5,43.43,43.45,237800.0,26.6063,26.6492,26.6063,26.6186,237800.0
2005-08-05 10:50:00,43.45,43.46,43.4,43.42,648000.0,26.6186,26.6247,26.588,26.6002,648000.0
2005-08-05 11:00:00,43.42,43.42,43.36,43.38,268300.0,26.6002,26.6002,26.5635,26.5757,268300.0
2005-08-05 11:10:00,43.38,43.39,43.32,43.33,264400.0,26.5757,26.5818,26.539,26.5451,264400.0
2005-08-05 11:20:00,43.32,43.37,43.3,43.32,270600.0,26.539,26.5696,26.5267,26.539,270600.0
2005-08-05 11:30:00,43.31,43.32,43.26,43.27,208500.0,26.5328,26.539,26.5022,26.5083,208500.0
2005-08-05 11:40:00,43.27,43.33,43.26,43.31,219800.0,26.5083,26.5451,26.5022,26.5328,219800.0
2005-08-05 11:50:00,43.3,43.3,43.26,43.28,229900.0,26.5267,26.5267,26.5022,26.5144,229900.0
2005-08-05 12:00:00,43.28,43.33,43.28,43.32,257200.0,26.5144,26.5451,26.5144,26.539,257200.0
2005-08-05 12:10:00,43.31,43.34,43.28,43.28,176700.0,26.5328,26.5512,26.5144,26.5144,176700.0
2005-08-05 12:20:00,43.28,43.36,43.28,43.34,355400.0,26.5144,26.5635,26.5144,26.5512,355400.0
2005-08-05 12:30:00,43.35,43.39,43.33,43.37,147200.0,26.5573,26.5818,26.5451,26.5696,147200.0
2005-08-05 12:40:00,43.36,43.37,43.32,43.35,101500.0,26.5635,26.5696,26.539,26.5573,101500.0
2005-08-05 12:50:00,43.34,43.38,43.34,43.35,197900.0,26.5512,26.5757,26.5512,26.5573,197900.0
2005-08-05 13:00:00,43.36,43.37,43.34,43.36,164800.0,26.5635,26.5696,26.5512,26.5635,164800.0
2005-08-05 13:10:00,43.36,43.41,43.33,43.37,171400.0,26.5635,26.5941,26.5451,26.5696,171400.0
2005-08-05 13:20:00,43.38,43.4,43.36,43.37,144100.0,26.5757,26.588,26.5635,26.5696,144100.0
2005-08-05 13:30:00,43.38,43.38,43.35,43.35,134700.0,26.5757,26.5757,26.5573,26.5573,134700.0
2005-08-05 13:40:00,43.35,43.35,43.29,43.31,161100.0,26.5573,26.5573,26.5206,26.5328,161100.0
2005-08-05 13:50:00,43.3,43.35,43.29,43.35,297700.0,26.5267,26.5573,26.5206,26.5573,297700.0
2005-08-05 14:00:00,43.35,43.36,43.32,43.33,252400.0,26.5573,26.5635,26.539,26.5451,252400.0
2005-08-05 14:10:00,43.33,43.34,43.29,43.3,193400.0,26.5451,26.5512,26.5206,26.5267,193400.0
2005-08-05 14:20:00,43.31,43.31,43.27,43.29,182700.0,26.5328,26.5328,26.5083,26.5206,182700.0
2005-08-05 14:30:00,43.29,43.31,43.27,43.29,156000.0,26.5206,26.5328,26.5083,26.5206,156000.0
2005-08-05 14:40:00,43.29,43.31,43.28,43.3,180100.0,26.5206,26.5328,26.5144,26.5267,180100.0
2005-08-05 14:50:00,43.3,43.35,43.29,43.3,160900.0,26.5267,26.5573,26.5206,26.5267,160900.0
2005-08-05 15:00:00,43.3,43.32,43.28,43.31,142300.0,26.5267,26.539,26.5144,26.5328,142300.0
2005-08-05 15:10:00,43.32,43.33,43.3,43.3,272600.0,26.539,26.5451,26.5267,26.5267,272600.0
2005-08-05 15:20:00,43.31,43.32,43.28,43.28,240700.0,26.5328,26.539,26.5144,26.5144,240700.0
2005-08-05 15:30:00,43.29,43.32,43.27,43.27,559000.0,26.5206,26.539,26.5083,26.5083,559000.0
2005-08-05 15:40:00,43.28,43.28,43.14,43.16,778700.0,26.5144,26.5144,26.4287,26.4409,778700.0
2005-08-05 15:50:00,43.19,43.24,43.16,43.24,873400.0,26.4593,26.4899,26.4409,26.4899,873400.0
2005-08-08 09:30:00,43.34,43.45,43.31,43.4,368600.0,26.5512,26.6186,26.5328,26.588,368600.0
2005-08-08 09:40:00,43.4,43.42,43.22,43.23,422000.0,26.588,26.6002,26.4777,26.4838,422000.0
2005-08-08 09:50:00,43.24,43.29,43.23,43.24,234600.0,26.4899,26.5206,26.4838,26.4899,234600.0
2005-08-08 10:00:00,43.25,43.3,43.23,43.23,175200.0,26.4961,26.5267,26.4838,26.4838,175200.0
2005-08-08 10:10:00,43.22,43.23,43.13,43.14,359100.0,26.4777,26.4838,26.4226,26.4287,359100.0
2005-08-08 10:20:00,43.14,43.17,43.13,43.15,158800.0,26.4287,26.4471,26.4226,26.4348,158800.0
2005-08-08 10:30:00,43.16,43.16,43.1,43.1,191200.0,26.4409,26.4409,26.4042,26.4042,191200.0
2005-08-08 10:40:00,43.1,43.1,43.05,43.06,224700.0,26.4042,26.4042,26.3735,26.3797,224700.0
2005-08-08 10:50:00,43.06,43.07,43.03,43.04,215800.0,26.3797,26.3858,26.3613,26.3674,215800.0
2005-08-08 11:00:00,43.04,45.92,42.93,42.99,663200.0,26.3674,28.1318,26.3,26.3368,663200.0
2005-08-08 11:10:00,42.99,43.0,42.97,42.99,200300.0,26.3368,26.3429,26.3245,26.3368,200300.0
2005-08-08 11:20:00,43.0,43.06,42.99,43.03,216500.0,26.3429,26.3797,26.3368,26.3613,216500.0
2005-08-08 11:30:00,43.03,43.07,43.01,43.01,212600.0,26.3613,26.3858,26.349,26.349,212600.0
2005-08-08 11:40:00,43.01,43.05,43.0,43.04,158500.0,26.349,26.3735,26.3429,26.3674,158500.0
2005-08-08 11:50:00,43.05,43.05,43.01,43.04,283200.0,26.3735,26.3735,26.349,26.3674,283200.0
2005-08-08 12:00:00,43.03,43.12,43.01,43.11,213500.0,26.3613,26.4164,26.349,26.4103,213500.0
2005-08-08 12:10:00,43.1,43.15,43.1,43.12,191400.0,26.4042,26.4348,26.4042,26.4164,191400.0
2005-08-08 12:20:00,43.12,43.13,43.08,43.09,136000.0,26.4164,26.4226,26.3919,26.398,136000.0
2005-08-08 12:30:00,43.08,43.12,43.01,43.11,134800.0,26.3919,26.4164,26.349,26.4103,134800.0
2005-08-08 12:40:00,43.12,43.14,43.1,43.12,149000.0,26.4164,26.4287,26.4042,26.4164,149000.0
2005-08-08 12:50:00,43.12,43.13,43.05,43.06,192800.0,26.4164,26.4226,26.3735,26.3797,192800.0
2005-08-08 13:00:00,43.07,43.08,43.0,43.02,158300.0,26.3858,26.3919,26.3429,26.3552,158300.0
2005-08-08 13:10:00,43.02,43.02,42.99,43.01,145300.0,26.3552,26.3552,26.3368,26.349,145300.0
2005-08-08 13:20:00,43.01,43.03,42.98,43.0,203200.0,26.349,26.3613,26.3307,26.3429,203200.0
2005-08-08 13:30:00,43.0,43.02,42.98,43.02,102400.0,26.3429,26.3552,26.3307,26.3552,102400.0
2005-08-08 13:40:00,43.02,43.02,42.99,43.0,99200.0,26.3552,26.3552,26.3368,26.3429,99200.0
2005-08-08 13:50:00,43.01,43.02,42.96,43.01,141900.0,26.349,26.3552,26.3184,26.349,141900.0
2005-08-08 14:00:00,43.0,43.01,42.96,42.96,263500.0,26.3429,26.349,26.3184,26.3184,263500.0
2005-08-08 14:10:00,42.97,42.99,42.94,42.97,146100.0,26.3245,26.3368,26.3062,26.3245,146100.0
2005-08-08 14:20:00,42.98,43.02,42.97,43.0,118800.0,26.3307,26.3552,26.3245,26.3429,118800.0
2005-08-08 14:30:00,43.0,43.02,42.99,42.99,123400.0,26.3429,26.3552,26.3368,26.3368,123400.0
2005-08-08 14:40:00,43.0,43.0,42.97,42.98,166200.0,26.3429,26.3429,26.3245,26.3307,166200.0
2005-08-08 14:50:00,42.98,43.01,42.97,43.0,155300.0,26.3307,26.349,26.3245,26.3429,155300.0
2005-08-08 15:00:00,43.0,43.01,42.98,43.0,98300.0,26.3429,26.349,26.3307,26.3429,98300.0
2005-08-08 15:10:00,43.0,43.02,42.98,43.01,351800.0,26.3429,26.3552,26.3307,26.349,351800.0
2005-08-08 15:20:00,43.0,43.03,42.99,43.01,166800.0,26.3429,26.3613,26.3368,26.349,166800.0
2005-08-08 15:30:00,43.02,43.03,43.0,43.01,282600.0,26.3552,26.3613,26.3429,26.349,282600.0
2005-08-08 15:40:00,43.01,43.02,42.95,43.0,407800.0,26.349,26.3552,26.3123,26.3429,407800.0
2005-08-08 15:50:00,43.0,43.0,42.94,42.94,638600.0,26.3429,26.3429,26.3062,26.3062,638600.0
2005-08-09 09:30:00,42.94,43.06,42.94,43.02,588500.0,26.3062,26.3797,26.3062,26.3552,588500.0
2005-08-09 09:40:00,43.03,43.17,42.96,43.12,413700.0,26.3613,26.4471,26.3184,26.4164,413700.0
2005-08-09 09:50:00,43.11,43.12,43.06,43.08,326400.0,26.4103,26.4164,26.3797,26.3919,326400.0
2005-08-09 10:00:00,43.1,43.12,43.0,43.01,235100.0,26.4042,26.4164,26.3429,26.349,235100.0
2005-08-09 10:10:00,43.01,43.03,42.97,42.99,215600.0,26.349,26.3613,26.3245,26.3368,215600.0
2005-08-09 10:20:00,42.98,43.02,42.96,43.02,198900.0,26.3307,26.3552,26.3184,26.3552,198900.0
2005-08-09 10:30:00,43.01,43.03,42.98,42.99,380800.0,26.349,26.3613,26.3307,26.3368,380800.0
2005-08-09 10:40:00,42.99,43.02,42.99,43.0,241600.0,26.3368,26.3552,26.3368,26.3429,241600.0
2005-08-09 10:50:00,42.99,43.02,42.97,43.0,170000.0,26.3368,26.3552,26.3245,26.3429,170000.0
2005-08-09 11:00:00,42.99,43.0,42.97,42.99,189500.0,26.3368,26.3429,26.3245,26.3368,189500.0
2005-08-09 11:10:00,42.99,43.0,42.98,42.98,184500.0,26.3368,26.3429,26.3307,26.3307,184500.0
2005-08-09 11:20:00,42.99,43.0,42.96,42.96,184400.0,26.3368,26.3429,26.3184,26.3184,184400.0
2005-08-09 11:30:00,42.98,43.01,42.97,43.0,251800.0,26.3307,26.349,26.3245,26.3429,251800.0
2005-08-09 11:40:00,42.99,43.02,42.98,43.0,187400.0,26.3368,26.3552,26.3307,26.3429,187400.0
2005-08-09 11:50:00,43.01,43.01,42.96,42.96,199500.0,26.349,26.349,26.3184,26.3184,199500.0
2005-08-09 12:00:00,42.96,42.98,42.96,42.98,127600.0,26.3184,26.3307,26.3184,26.3307,127600.0
2005-08-09 12:10:00,42.98,42.99,42.96,42.98,79700.0,26.3307,26.3368,26.3184,26.3307,79700.0
2005-08-09 12:20:00,42.98,43.0,42.97,42.98,122900.0,26.3307,26.3429,26.3245,26.3307,122900.0
2005-08-09 12:30:00,42.97,43.0,42.97,42.99,162200.0,26.3245,26.3429,26.3245,26.3368,162200.0
2005-08-09 12:40:00,42.99,42.99,42.97,42.98,104600.0,26.3368,26.3368,26.3245,26.3307,104600.0
2005-08-09 12:50:00,42.98,43.0,42.97,42.98,313400.0,26.3307,26.3429,26.3245,26.3307,313400.0
2005-08-09 13:00:00,42.99,42.99,42.93,42.94,264800.0,26.3368,26.3368,26.3,26.3062,264800.0
2005-08-09 13:10:00,42.93,42.94,42.9,42.91,201500.0,26.3,26.3062,26.2816,26.2878,201500.0
2005-08-09 13:20:00,42.91,42.92,42.88,42.9,203100.0,26.2878,26.2939,26.2694,26.2816,203100.0
2005-08-09 13:30:00,42.9,42.93,42.89,42.9,168500.0,26.2816,26.3,26.2755,26.2816,168500.0
2005-08-09 13:40:00,42.91,42.93,42.88,42.9,180500.0,26.2878,26.3,26.2694,26.2816,180500.0
2005-08-09 13:50:00,42.91,42.91,42.89,42.91,288000.0,26.2878,26.2878,26.2755,26.2878,288000.0
2005-08-09 14:00:00,42.9,42.91,42.84,42.84,444100.0,26.2816,26.2878,26.2449,26.2449,444100.0
2005-08-09 14:10:00,42.85,42.91,42.81,42.91,252100.0,26.251,26.2878,26.2265,26.2878,252100.0
2005-08-09 14:20:00,42.91,42.99,42.89,42.96,392900.0,26.2878,26.3368,26.2755,26.3184,392900.0
2005-08-09 14:30:00,42.97,42.98,42.93,42.97,416200.0,26.3245,26.3307,26.3,26.3245,416200.0
2005-08-09 14:40:00,42.97,42.98,42.91,42.93,336100.0,26.3245,26.3307,26.2878,26.3,336100.0
2005-08-09 14:50:00,42.93,42.93,42.9,42.91,208400.0,26.3,26.3,26.2816,26.2878,208400.0
2005-08-09 15:00:00,42.92,42.92,42.87,42.87,340300.0,26.2939,26.2939,26.2633,26.2633,340300.0
2005-08-09 15:10:00,42.88,42.88,42.77,42.79,429900.0,26.2694,26.2694,26.202,26.2143,429900.0
2005-08-09 15:20:00,42.78,42.82,42.75,42.76,337000.0,26.2081,26.2326,26.1898,26.1959,337000.0
2005-08-09 15:30:00,42.76,42.77,42.74,42.75,556800.0,26.1959,26.202,26.1836,26.1898,556800.0
2005-08-09 15:40:00,42.76,42.83,42.76,42.81,503900.0,26.1959,26.2388,26.1959,26.2265,503900.0
2005-08-09 15:50:00,42.8,42.94,42.8,42.9,713100.0,26.2204,26.3062,26.2204,26.2816,713100.0
2005-08-10 09:30:00,43.15,43.25,43.07,43.22,976900.0,26.4348,26.4961,26.3858,26.4777,976900.0
2005-08-10 09:40:00,43.24,43.29,43.15,43.17,733700.0,26.4899,26.5206,26.4348,26.4471,733700.0
2005-08-10 09:50:00,43.17,43.33,43.16,43.3,515100.0,26.4471,26.5451,26.4409,26.5267,515100.0
2005-08-10 10:00:00,43.33,43.39,43.29,43.31,350700.0,26.5451,26.5818,26.5206,26.5328,350700.0
2005-08-10 10:10:00,43.32,43.35,43.21,43.21,328900.0,26.539,26.5573,26.4716,26.4716,328900.0
2005-08-10 10:20:00,43.21,43.22,43.16,43.18,255900.0,26.4716,26.4777,26.4409,26.4532,255900.0
2005-08-10 10:30:00,43.19,43.3,43.18,43.29,392900.0,26.4593,26.5267,26.4532,26.5206,392900.0
2005-08-10 10:40:00,43.28,43.37,43.25,43.37,253300.0,26.5144,26.5696,26.4961,26.5696,253300.0
2005-08-10 10:50:00,43.37,43.38,43.29,43.32,145600.0,26.5696,26.5757,26.5206,26.539,145600.0
2005-08-10 11:00:00,43.32,43.32,43.22,43.23,411500.0,26.539,26.539,26.4777,26.4838,411500.0
2005-08-10 11:10:00,43.22,43.26,43.21,43.25,241600.0,26.4777,26.5022,26.4716,26.4961,241600.0
2005-08-10 11:20:00,43.26,43.29,43.25,43.29,218700.0,26.5022,26.5206,26.4961,26.5206,218700.0
2005-08-10 11:30:00,43.28,43.33,43.27,43.29,614400.0,26.5144,26.5451,26.5083,26.5206,614400.0
2005-08-10 11:40:00,43.29,43.3,43.2,43.2,258400.0,26.5206,26.5267,26.4654,26.4654,258400.0
2005-08-10 11:50:00,43.2,43.31,43.2,43.29,622000.0,26.4654,26.5328,26.4654,26.5206,622000.0
2005-08-10 12:00:00,43.29,43.31,43.26,43.28,153500.0,26.5206,26.5328,26.5022,26.5144,153500.0
2005-08-10 12:10:00,43.28,43.29,43.25,43.25,106900.0,26.5144,26.5206,26.4961,26.4961,106900.0
2005-08-10 12:20:00,43.25,43.25,43.18,43.2,186500.0,26.4961,26.4961,26.4532,26.4654,186500.0
2005-08-10 12:30:00,43.2,43.2,43.01,43.05,419800.0,26.4654,26.4654,26.349,26.3735,419800.0
2005-08-10 12:40:00,43.05,43.06,43.0,43.04,638800.0,26.3735,26.3797,26.3429,26.3674,638800.0
2005-08-10 12:50:00,43.04,43.06,43.02,43.05,118600.0,26.3674,26.3797,26.3552,26.3735,118600.0
2005-08-10 13:00:00,43.04,43.08,43.03,43.05,123100.0,26.3674,26.3919,26.3613,26.3735,123100.0
2005-08-10 13:10:00,43.05,43.06,43.01,43.05,192700.0,26.3735,26.3797,26.349,26.3735,192700.0
2005-08-10 13:20:00,43.05,43.07,42.98,43.02,277300.0,26.3735,26.3858,26.3307,26.3552,277300.0
2005-08-10 13:30:00,43.02,43.08,43.0,43.05,451500.0,26.3552,26.3919,26.3429,26.3735,451500.0
2005-08-10 13:40:00,43.05,43.05,42.94,42.95,265100.0,26.3735,26.3735,26.3062,26.3123,265100.0
2005-08-10 13:50:00,42.96,42.96,42.86,42.87,323900.0,26.3184,26.3184,26.2571,26.2633,323900.0
2005-08-10 14:00:00,42.86,42.87,42.78,42.78,915000.0,26.2571,26.2633,26.2081,26.2081,915000.0
2005-08-10 14:10:00,42.79,42.8,42.74,42.77,273300.0,26.2143,26.2204,26.1836,26.202,273300.0
2005-08-10 14:20:00,42.77,42.77,42.55,42.58,907100.0,26.202,26.202,26.0672,26.0856,907100.0
2005-08-10 14:30:00,42.58,42.74,42.56,42.71,273200.0,26.0856,26.1836,26.0734,26.1653,273200.0
2005-08-10 14:40:00,42.71,42.8,42.71,42.79,256600.0,26.1653,26.2204,26.1653,26.2143,256600.0
2005-08-10 14:50:00,42.79,42.8,42.68,42.74,301800.0,26.2143,26.2204,26.1469,26.1836,301800.0
2005-08-10 15:00:00,42.74,42.76,42.56,42.61,443100.0,26.1836,26.1959,26.0734,26.104,443100.0
2005-08-10 15:10:00,42.61,42.61,42.5,42.52,622500.0,26.104,26.104,26.0366,26.0489,622500.0
2005-08-10 15:20:00,42.53,42.57,42.49,42.51,511300.0,26.055,26.0795,26.0305,26.0427,511300.0
2005-08-10 15:30:00,42.51,42.66,42.49,42.65,343400.0,26.0427,26.1346,26.0305,26.1285,343400.0
2005-08-10 15:40:00,42.65,42.73,42.65,42.7,583800.0,26.1285,26.1775,26.1285,26.1591,583800.0
2005-08-10 15:50:00,42.7,42.74,42.65,42.71,768800.0,26.1591,26.1836,26.1285,26.1653,768800.0
2005-08-11 09:30:00,42.85,42.85,42.72,42.76,662500.0,26.251,26.251,26.1714,26.1959,662500.0
2005-08-11 09:40:00,42.76,42.76,42.66,42.75,285300.0,26.1959,26.1959,26.1346,26.1898,285300.0
2005-08-11 09:50:00,42.74,42.74,42.69,42.7,161700.0,26.1836,26.1836,26.153,26.1591,161700.0
2005-08-11 10:00:00,42.71,42.72,42.6,42.6,280400.0,26.1653,26.1714,26.0979,26.0979,280400.0
2005-08-11 10:10:00,42.59,42.64,42.53,42.62,280400.0,26.0917,26.1224,26.055,26.1101,280400.0
2005-08-11 10:20:00,42.62,42.72,42.6,42.68,270100.0,26.1101,26.1714,26.0979,26.1469,270100.0
2005-08-11 10:30:00,42.67,42.68,42.61,42.63,184300.0,26.1407,26.1469,26.104,26.1162,184300.0
2005-08-11 10:40:00,42.64,42.67,42.63,42.65,423800.0,26.1224,26.1407,26.1162,26.1285,423800.0
2005-08-11 10:50:00,42.64,42.66,42.63,42.65,308200.0,26.1224,26.1346,26.1162,26.1285,308200.0
2005-08-11 11:00:00,42.65,42.66,42.6,42.6,236500.0,26.1285,26.1346,26.0979,26.0979,236500.0
2005-08-11 11:10:00,42.6,42.61,42.56,42.57,174300.0,26.0979,26.104,26.0734,26.0795,174300.0
2005-08-11 11:20:00,42.58,42.61,42.55,42.61,287300.0,26.0856,26.104,26.0672,26.104,287300.0
2005-08-11 11:30:00,42.6,42.63,42.55,42.55,234100.0,26.0979,26.1162,26.0672,26.0672,234100.0
2005-08-11 11:40:00,42.55,42.64,42.55,42.61,225000.0,26.0672,26.1224,26.0672,26.104,225000.0
2005-08-11 11:50:00,42.62,42.62,42.6,42.6,149000.0,26.1101,26.1101,26.0979,26.0979,149000.0
2005-08-11 12:00:00,42.6,42.61,42.57,42.59,143000.0,26.0979,26.104,26.0795,26.0917,143000.0
2005-08-11 12:10:00,42.59,42.6,42.52,42.52,233200.0,26.0917,26.0979,26.0489,26.0489,233200.0
2005-08-11 12:20:00,42.53,42.56,42.45,42.45,296500.0,26.055,26.0734,26.006,26.006,296500.0
2005-08-11 12:30:00,42.45,42.5,42.45,42.5,139300.0,26.006,26.0366,26.006,26.0366,139300.0
2005-08-11 12:40:00,42.5,42.5,42.46,42.47,141600.0,26.0366,26.0366,26.0121,26.0182,141600.0
2005-08-11 12:50:00,42.46,42.53,42.46,42.52,108800.0,26.0121,26.055,26.0121,26.0489,108800.0
2005-08-11 13:00:00,42.53,42.54,42.5,42.54,181900.0,26.055,26.0611,26.0366,26.0611,181900.0
2005-08-11 13:10:00,42.53,42.55,42.5,42.52,123200.0,26.055,26.0672,26.0366,26.0489,123200.0
2005-08-11 13:20:00,42.52,42.52,42.5,42.51,144600.0,26.0489,26.0489,26.0366,26.0427,144600.0
2005-08-11 13:30:00,42.51,42.54,42.5,42.53,231800.0,26.0427,26.0611,26.0366,26.055,231800.0
2005-08-11 13:40:00,42.53,42.56,42.49,42.54,287800.0,26.055,26.0734,26.0305,26.0611,287800.0
2005-08-11 13:50:00,42.55,42.57,42.52,42.52,322700.0,26.0672,26.0795,26.0489,26.0489,322700.0
2005-08-11 14:00:00,42.52,42.55,42.51,42.52,239200.0,26.0489,26.0672,26.0427,26.0489,239200.0
2005-08-11 14:10:00,42.52,42.52,42.48,42.52,437900.0,26.0489,26.0489,26.0243,26.0489,437900.0
2005-08-11 14:20:00,42.52,42.58,42.52,42.56,236500.0,26.0489,26.0856,26.0489,26.0734,236500.0
2005-08-11 14:30:00,42.56,42.6,42.56,42.58,381300.0,26.0734,26.0979,26.0734,26.0856,381300.0
2005-08-11 14:40:00,42.58,42.68,42.58,42.66,273000.0,26.0856,26.1469,26.0856,26.1346,273000.0
2005-08-11 14:50:00,42.67,42.7,42.63,42.65,279900.0,26.1407,26.1591,26.1162,26.1285,279900.0
2005-08-11 15:00:00,42.65,42.65,42.6,42.64,209500.0,26.1285,26.1285,26.0979,26.1224,209500.0
2005-08-11 15:10:00,42.64,42.83,42.62,42.83,278700.0,26.1224,26.2388,26.1101,26.2388,278700.0
2005-08-11 15:20:00,42.83,42.87,42.79,42.82,301200.0,26.2388,26.2633,26.2143,26.2326,301200.0
2005-08-11 15:30:00,42.82,42.85,42.78,42.8,426400.0,26.2326,26.251,26.2081,26.2204,426400.0
2005-08-11 15:40:00,42.79,42.84,42.69,42.7,471200.0,26.2143,26.2449,26.153,26.1591,471200.0
2005-08-11 15:50:00,42.71,42.8,42.67,42.79,559000.0,26.1653,26.2204,26.1407,26.2143,559000.0
2005-08-12 09:30:00,42.9,42.92,42.79,42.79,581300.0,26.2816,26.2939,26.2143,26.2143,581300.0
2005-08-12 09:40:00,42.8,42.81,42.68,42.69,279100.0,26.2204,26.2265,26.1469,26.153,279100.0
2005-08-12 09:50:00,42.7,42.8,42.67,42.78,335300.0,26.1591,26.2204,26.1407,26.2081,335300.0
2005-08-12 10:00:00,42.78,42.82,42.74,42.75,218900.0,26.2081,26.2326,26.1836,26.1898,218900.0
2005-08-12 10:10:00,42.74,42.81,42.73,42.77,212700.0,26.1836,26.2265,26.1775,26.202,212700.0
2005-08-12 10:20:00,42.77,42.82,42.75,42.82,164600.0,26.202,26.2326,26.1898,26.2326,164600.0
2005-08-12 10:30:00,42.81,42.85,42.8,42.84,277000.0,26.2265,26.251,26.2204,26.2449,277000.0
2005-08-12 10:40:00,42.84,42.86,42.83,42.85,308700.0,26.2449,26.2571,26.2388,26.251,308700.0
2005-08-12 10:50:00,42.85,42.94,42.85,42.93,173200.0,26.251,26.3062,26.251,26.3,173200.0
2005-08-12 11:00:00,42.93,42.95,42.89,42.91,164800.0,26.3,26.3123,26.2755,26.2878,164800.0
2005-08-12 11:10:00,42.92,42.93,42.87,42.91,116800.0,26.2939,26.3,26.2633,26.2878,116800.0
2005-08-12 11:20:00,42.9,42.91,42.85,42.86,125800.0,26.2816,26.2878,26.251,26.2571,125800.0
2005-08-12 11:30:00,42.86,42.9,42.82,42.85,193200.0,26.2571,26.2816,26.2326,26.251,193200.0
2005-08-12 11:40:00,42.84,42.86,42.76,42.77,232000.0,26.2449,26.2571,26.1959,26.202,232000.0
2005-08-12 11:50:00,42.78,42.78,42.7,42.73,285000.0,26.2081,26.2081,26.1591,26.1775,285000.0
2005-08-12 12:00:00,42.73,42.75,42.66,42.67,247500.0,26.1775,26.1898,26.1346,26.1407,247500.0
2005-08-12 12:10:00,42.67,42.72,42.66,42.7,101100.0,26.1407,26.1714,26.1346,26.1591,101100.0
2005-08-12 12:20:00,42.7,42.75,42.68,42.68,189100.0,26.1591,26.1898,26.1469,26.1469,189100.0
2005-08-12 12:30:00,42.68,42.72,42.68,42.7,146700.0,26.1469,26.1714,26.1469,26.1591,146700.0
2005-08-12 12:40:00,42.7,42.74,42.67,42.7,106400.0,26.1591,26.1836,26.1407,26.1591,106400.0
2005-08-12 12:50:00,42.7,42.71,42.65,42.68,122900.0,26.1591,26.1653,26.1285,26.1469,122900.0
2005-08-12 13:00:00,42.69,42.69,42.63,42.64,115200.0,26.153,26.153,26.1162,26.1224,115200.0
2005-08-12 13:10:00,42.64,42.67,42.62,42.66,108000.0,26.1224,26.1407,26.1101,26.1346,108000.0
2005-08-12 13:20:00,42.66,42.71,42.65,42.7,101900.0,26.1346,26.1653,26.1285,26.1591,101900.0
2005-08-12 13:30:00,42.7,42.71,42.63,42.64,80200.0,26.1591,26.1653,26.1162,26.1224,80200.0
2005-08-12 13:40:00,42.64,42.66,42.6,42.64,137200.0,26.1224,26.1346,26.0979,26.1224,137200.0
2005-08-12 13:50:00,42.63,42.66,42.61,42.62,148000.0,26.1162,26.1346,26.104,26.1101,148000.0
2005-08-12 14:00:00,42.63,42.71,42.62,42.68,101200.0,26.1162,26.1653,26.1101,26.1469,101200.0
2005-08-12 14:10:00,42.67,42.69,42.63,42.65,77600.0,26.1407,26.153,26.1162,26.1285,77600.0
2005-08-12 14:20:00,42.65,42.68,42.63,42.68,180000.0,26.1285,26.1469,26.1162,26.1469,180000.0
2005-08-12 14:30:00,42.67,42.69,42.67,42.67,110700.0,26.1407,26.153,26.1407,26.1407,110700.0
2005-08-12 14:40:00,42.67,42.68,42.63,42.64,150500.0,26.1407,26.1469,26.1162,26.1224,150500.0
2005-08-12 14:50:00,42.63,42.66,42.63,42.64,169100.0,26.1162,26.1346,26.1162,26.1224,169100.0
2005-08-12 15:00:00,42.63,42.64,42.6,42.61,142400.0,26.1162,26.1224,26.0979,26.104,142400.0
2005-08-12 15:10:00,42.61,42.62,42.59,42.61,240200.0,26.104,26.1101,26.0917,26.104,240200.0
2005-08-12 15:20:00,42.61,42.81,42.61,42.81,335200.0,26.104,26.2265,26.104,26.2265,335200.0
2005-08-12 15:30:00,42.81,42.87,42.78,42.8,285900.0,26.2265,26.2633,26.2081,26.2204,285900.0
2005-08-12 15:40:00,42.79,42.8,42.7,42.7,309800.0,26.2143,26.2204,26.1591,26.1591,309800.0
2005-08-12 15:50:00,42.7,42.78,42.68,42.69,450200.0,26.1591,26.2081,26.1469,26.153,450200.0
2005-08-15 09:30:00,42.82,42.9,42.77,42.88,647300.0,26.2326,26.2816,26.202,26.2694,647300.0
2005-08-15 09:40:00,42.88,42.91,42.82,42.88,515400.0,26.2694,26.2878,26.2326,26.2694,515400.0
2005-08-15 09:50:00,42.87,42.89,42.77,42.79,466800.0,26.2633,26.2755,26.202,26.2143,466800.0
2005-08-15 10:00:00,42.77,42.8,42.74,42.75,320600.0,26.202,26.2204,26.1836,26.1898,320600.0
2005-08-15 10:10:00,42.74,42.77,42.69,42.76,202100.0,26.1836,26.202,26.153,26.1959,202100.0
2005-08-15 10:20:00,42.77,42.77,42.71,42.74,123600.0,26.202,26.202,26.1653,26.1836,123600.0
2005-08-15 10:30:00,42.75,42.79,42.75,42.78,158600.0,26.1898,26.2143,26.1898,26.2081,158600.0
2005-08-15 10:40:00,42.77,42.8,42.76,42.77,164600.0,26.202,26.2204,26.1959,26.202,164600.0
2005-08-15 10:50:00,42.77,42.9,42.75,42.9,224900.0,26.202,26.2816,26.1898,26.2816,224900.0
2005-08-15 11:00:00,42.9,42.97,42.88,42.95,268900.0,26.2816,26.3245,26.2694,26.3123,268900.0
2005-08-15 11:10:00,42.97,43.08,42.96,43.04,472500.0,26.3245,26.3919,26.3184,26.3674,472500.0
2005-08-15 11:20:00,43.04,43.04,42.96,43.0,235600.0,26.3674,26.3674,26.3184,26.3429,235600.0
2005-08-15 11:30:00,43.0,43.0,42.95,42.96,141200.0,26.3429,26.3429,26.3123,26.3184,141200.0
2005-08-15 11:40:00,42.95,43.02,42.93,43.01,194100.0,26.3123,26.3552,26.3,26.349,194100.0
2005-08-15 11:50:00,43.01,43.09,43.01,43.08,186600.0,26.349,26.398,26.349,26.3919,186600.0
2005-08-15 12:00:00,43.09,43.1,43.07,43.1,111100.0,26.398,26.4042,26.3858,26.4042,111100.0
2005-08-15 12:10:00,43.1,43.17,43.09,43.14,371400.0,26.4042,26.4471,26.398,26.4287,371400.0
2005-08-15 12:20:00,43.15,43.23,43.13,43.18,339800.0,26.4348,26.4838,26.4226,26.4532,339800.0
2005-08-15 12:30:00,43.18,43.24,43.18,43.22,192700.0,26.4532,26.4899,26.4532,26.4777,192700.0
2005-08-15 12:40:00,43.23,43.26,43.21,43.23,300100.0,26.4838,26.5022,26.4716,26.4838,300100.0
2005-08-15 12:50:00,43.24,43.26,43.23,43.26,283400.0,26.4899,26.5022,26.4838,26.5022,283400.0
2005-08-15 13:00:00,43.26,43.28,43.24,43.25,295500.0,26.5022,26.5144,26.4899,26.4961,295500.0
2005-08-15 13:10:00,43.25,43.3,43.24,43.29,248800.0,26.4961,26.5267,26.4899,26.5206,248800.0
2005-08-15 13:20:00,43.28,43.4,43.28,43.37,348600.0,26.5144,26.588,26.5144,26.5696,348600.0
2005-08-15 13:30:00,43.38,43.4,43.33,43.34,423700.0,26.5757,26.588,26.5451,26.5512,423700.0
2005-08-15 13:40:00,43.33,43.37,43.3,43.36,220300.0,26.5451,26.5696,26.5267,26.5635,220300.0
2005-08-15 13:50:00,43.36,43.36,43.29,43.3,150400.0,26.5635,26.5635,26.5206,26.5267,150400.0
2005-08-15 14:00:00,43.3,43.35,43.3,43.32,335600.0,26.5267,26.5573,26.5267,26.539,335600.0
2005-08-15 14:10:00,43.32,43.34,43.26,43.27,263900.0,26.539,26.5512,26.5022,26.5083,263900.0
2005-08-15 14:20:00,43.27,43.27,43.19,43.25,369900.0,26.5083,26.5083,26.4593,26.4961,369900.0
2005-08-15 14:30:00,43.25,43.26,43.19,43.22,343500.0,26.4961,26.5022,26.4593,26.4777,343500.0
2005-08-15 14:40:00,43.22,43.22,43.15,43.18,241800.0,26.4777,26.4777,26.4348,26.4532,241800.0
2005-08-15 14:50:00,43.2,43.26,43.18,43.25,237000.0,26.4654,26.5022,26.4532,26.4961,237000.0
2005-08-15 15:00:00,43.24,43.27,43.17,43.19,337500.0,26.4899,26.5083,26.4471,26.4593,337500.0
2005-08-15 15:10:00,43.18,43.22,43.17,43.21,238600.0,26.4532,26.4777,26.4471,26.4716,238600.0
2005-08-15 15:20:00,43.21,43.24,43.18,43.23,283400.0,26.4716,26.4899,26.4532,26.4838,283400.0
2005-08-15 15:30:00,43.23,43.23,43.12,43.15,359600.0,26.4838,26.4838,26.4164,26.4348,359600.0
2005-08-15 15:40:00,43.15,43.22,43.14,43.16,386200.0,26.4348,26.4777,26.4287,26.4409,386200.0
2005-08-15 15:50:00,43.16,43.18,43.13,43.18,659300.0,26.4409,26.4532,26.4226,26.4532,659300.0
2005-08-16 09:30:00,43.35,43.76,43.35,43.67,1210300.0,26.5573,26.8085,26.5573,26.7534,1210300.0
2005-08-16 09:40:00,43.68,43.71,43.64,43.66,674900.0,26.7595,26.7779,26.735,26.7472,674900.0
2005-08-16 09:50:00,43.66,43.74,43.6,43.72,912500.0,26.7472,26.7963,26.7105,26.784,912500.0
2005-08-16 10:00:00,43.72,43.92,43.71,43.91,739000.0,26.784,26.9065,26.7779,26.9004,739000.0
2005-08-16 10:10:00,43.92,43.92,43.78,43.89,573400.0,26.9065,26.9065,26.8208,26.8881,573400.0
2005-08-16 10:20:00,43.89,43.95,43.88,43.95,510500.0,26.8881,26.9249,26.882,26.9249,510500.0
2005-08-16 10:30:00,43.94,44.0,43.91,43.95,619100.0,26.9188,26.9555,26.9004,26.9249,619100.0
2005-08-16 10:40:00,43.94,44.03,43.92,43.99,654100.0,26.9188,26.9739,26.9065,26.9494,654100.0
2005-08-16 10:50:00,43.98,43.98,43.83,43.9,715700.0,26.9433,26.9433,26.8514,26.8943,715700.0
2005-08-16 11:00:00,43.9,43.94,43.86,43.91,323600.0,26.8943,26.9188,26.8698,26.9004,323600.0
2005-08-16 11:10:00,43.91,43.96,43.89,43.93,320100.0,26.9004,26.931,26.8881,26.9127,320100.0
2005-08-16 11:20:00,43.93,43.97,43.9,43.96,304200.0,26.9127,26.9372,26.8943,26.931,304200.0
2005-08-16 11:30:00,43.97,44.03,43.96,44.03,309300.0,26.9372,26.9739,26.931,26.9739,309300.0
2005-08-16 11:40:00,44.03,44.15,44.03,44.08,531200.0,26.9739,27.0474,26.9739,27.0045,531200.0
2005-08-16 11:50:00,44.08,44.12,44.0,44.01,281800.0,27.0045,27.0291,26.9555,26.9617,281800.0
2005-08-16 12:00:00,44.0,44.01,43.93,43.99,446500.0,26.9555,26.9617,26.9127,26.9494,446500.0
2005-08-16 12:10:00,43.98,44.04,43.98,44.04,341700.0,26.9433,26.98,26.9433,26.98,341700.0
2005-08-16 12:20:00,44.02,44.04,43.95,43.97,273300.0,26.9678,26.98,26.9249,26.9372,273300.0
2005-08-16 12:30:00,43.96,44.0,43.94,43.94,254400.0,26.931,26.9555,26.9188,26.9188,254400.0
2005-08-16 12:40:00,43.94,43.97,43.94,43.97,266100.0,26.9188,26.9372,26.9188,26.9372,266100.0
2005-08-16 12:50:00,43.97,44.0,43.95,43.97,211500.0,26.9372,26.9555,26.9249,26.9372,211500.0
2005-08-16 13:00:00,43.96,43.98,43.95,43.96,172800.0,26.931,26.9433,26.9249,26.931,172800.0
2005-08-16 13:10:00,43.96,44.01,43.96,44.0,242900.0,26.931,26.9617,26.931,26.9555,242900.0
2005-08-16 13:20:00,44.0,44.06,43.98,44.01,233800.0,26.9555,26.9923,26.9433,26.9617,233800.0
2005-08-16 13:30:00,44.01,44.02,43.99,44.0,236300.0,26.9617,26.9678,26.9494,26.9555,236300.0
2005-08-16 13:40:00,44.01,44.02,44.0,44.0,273100.0,26.9617,26.9678,26.9555,26.9555,273100.0
2005-08-16 13:50:00,44.01,44.01,43.97,43.97,367000.0,26.9617,26.9617,26.9372,26.9372,367000.0
2005-08-16 14:00:00,43.98,44.02,43.95,43.99,227600.0,26.9433,26.9678,26.9249,26.9494,227600.0
2005-08-16 14:10:00,43.99,44.0,43.9,43.95,245200.0,26.9494,26.9555,26.8943,26.9249,245200.0
2005-08-16 14:20:00,43.95,44.02,43.93,44.0,346800.0,26.9249,26.9678,26.9127,26.9555,346800.0
2005-08-16 14:30:00,43.99,44.0,43.93,43.99,238400.0,26.9494,26.9555,26.9127,26.9494,238400.0
2005-08-16 14:40:00,43.99,44.02,43.97,44.0,541800.0,26.9494,26.9678,26.9372,26.9555,541800.0
2005-08-16 14:50:00,44.0,44.05,43.98,44.03,254900.0,26.9555,26.9862,26.9433,26.9739,254900.0
2005-08-16 15:00:00,44.04,44.1,44.03,44.07,265000.0,26.98,27.0168,26.9739,26.9984,265000.0
2005-08-16 15:10:00,44.07,44.09,44.0,44.03,398700.0,26.9984,27.0107,26.9555,26.9739,398700.0
2005-08-16 15:20:00,44.03,44.03,43.9,43.91,582100.0,26.9739,26.9739,26.8943,26.9004,582100.0
2005-08-16 15:30:00,43.91,43.91,43.79,43.8,675900.0,26.9004,26.9004,26.8269,26.833,675900.0
2005-08-16 15:40:00,43.8,43.85,43.76,43.76,703400.0,26.833,26.8636,26.8085,26.8085,703400.0
2005-08-16 15:50:00,43.76,43.78,43.68,43.7,990900.0,26.8085,26.8208,26.7595,26.7718,990900.0
2005-08-17 09:30:00,43.79,43.91,43.75,43.9,533700.0,26.8269,26.9004,26.8024,26.8943,533700.0
2005-08-17 09:40:00,43.89,43.9,43.6,43.71,452900.0,26.8881,26.8943,26.7105,26.7779,452900.0
2005-08-17 09:50:00,43.72,43.79,43.67,43.72,267900.0,26.784,26.8269,26.7534,26.784,267900.0
2005-08-17 10:00:00,43.72,43.75,43.69,43.72,164600.0,26.784,26.8024,26.7656,26.784,164600.0
2005-08-17 10:10:00,43.71,43.74,43.65,43.72,1197900.0,26.7779,26.7963,26.7411,26.784,1197900.0
2005-08-17 10:20:00,43.72,43.82,43.71,43.79,171000.0,26.784,26.8453,26.7779,26.8269,171000.0
2005-08-17 10:30:00,43.78,43.78,43.64,43.65,332600.0,26.8208,26.8208,26.735,26.7411,332600.0
2005-08-17 10:40:00,43.65,43.84,43.64,43.81,550400.0,26.7411,26.8575,26.735,26.8391,550400.0
2005-08-17 10:50:00,43.81,43.84,43.78,43.78,814900.0,26.8391,26.8575,26.8208,26.8208,814900.0
2005-08-17 11:00:00,43.79,43.82,43.76,43.77,158900.0,26.8269,26.8453,26.8085,26.8146,158900.0
2005-08-17 11:10:00,43.77,43.92,43.76,43.88,325700.0,26.8146,26.9065,26.8085,26.882,325700.0
2005-08-17 11:20:00,43.87,43.91,43.83,43.87,226700.0,26.8759,26.9004,26.8514,26.8759,226700.0
2005-08-17 11:30:00,43.86,43.9,43.83,43.85,294400.0,26.8698,26.8943,26.8514,26.8636,294400.0
2005-08-17 11:40:00,43.85,43.85,43.78,43.84,202400.0,26.8636,26.8636,26.8208,26.8575,202400.0
2005-08-17 11:50:00,43.84,43.88,43.83,43.85,176600.0,26.8575,26.882,26.8514,26.8636,176600.0
2005-08-17 12:00:00,43.85,43.9,43.83,43.83,157400.0,26.8636,26.8943,26.8514,26.8514,157400.0
2005-08-17 12:10:00,43.83,43.95,43.83,43.95,161900.0,26.8514,26.9249,26.8514,26.9249,161900.0
2005-08-17 12:20:00,43.94,43.97,43.93,43.94,292100.0,26.9188,26.9372,26.9127,26.9188,292100.0
2005-08-17 12:30:00,43.93,43.99,43.93,43.99,148200.0,26.9127,26.9494,26.9127,26.9494,148200.0
2005-08-17 12:40:00,43.98,43.99,43.96,43.96,111700.0,26.9433,26.9494,26.931,26.931,111700.0
2005-08-17 12:50:00,43.97,43.98,43.94,43.97,95600.0,26.9372,26.9433,26.9188,26.9372,95600.0
2005-08-17 13:00:00,43.96,44.02,43.95,43.96,213100.0,26.931,26.9678,26.9249,26.931,213100.0
2005-08-17 13:10:00,43.97,43.97,43.89,43.92,240500.0,26.9372,26.9372,26.8881,26.9065,240500.0
2005-08-17 13:20:00,43.92,43.99,43.92,43.94,120000.0,26.9065,26.9494,26.9065,26.9188,120000.0
2005-08-17 13:30:00,43.94,43.95,43.89,43.9,167400.0,26.9188,26.9249,26.8881,26.8943,167400.0
2005-08-17 13:40:00,43.91,43.92,43.83,43.91,307800.0,26.9004,26.9065,26.8514,26.9004,307800.0
2005-08-17 13:50:00,43.9,43.92,43.88,43.91,138200.0,26.8943,26.9065,26.882,26.9004,138200.0
2005-08-17 14:00:00,43.91,43.93,43.85,43.87,176100.0,26.9004,26.9127,26.8636,26.8759,176100.0
2005-08-17 14:10:00,43.88,43.89,43.85,43.88,330100.0,26.882,26.8881,26.8636,26.882,330100.0
2005-08-17 14:20:00,43.88,43.88,43.84,43.84,135300.0,26.882,26.882,26.8575,26.8575,135300.0
2005-08-17 14:30:00,43.85,43.86,43.82,43.82,396200.0,26.8636,26.8698,26.8453,26.8453,396200.0
2005-08-17 14:40:00,43.82,43.83,43.73,43.79,299800.0,26.8453,26.8514,26.7901,26.8269,299800.0
2005-08-17 14:50:00,43.78,43.83,43.75,43.8,259900.0,26.8208,26.8514,26.8024,26.833,259900.0
2005-08-17 15:00:00,43.8,43.93,43.78,43.93,307000.0,26.833,26.9127,26.8208,26.9127,307000.0
2005-08-17 15:10:00,43.93,43.93,43.88,43.9,216500.0,26.9127,26.9127,26.882,26.8943,216500.0
2005-08-17 15:20:00,43.9,43.93,43.84,43.84,282700.0,26.8943,26.9127,26.8575,26.8575,282700.0
2005-08-17 15:30:00,43.84,43.85,43.8,43.81,180000.0,26.8575,26.8636,26.833,26.8391,180000.0
2005-08-17 15:40:00,43.81,43.82,43.77,43.78,135100.0,26.8391,26.8453,26.8146,26.8208,135100.0
2005-08-17 15:50:00,43.79,43.83,43.68,43.73,554700.0,26.8269,26.8514,26.7595,26.7901,554700.0
2005-08-18 09:30:00,43.73,43.73,43.6,43.63,461300.0,26.7901,26.7901,26.7105,26.7289,461300.0
2005-08-18 09:40:00,43.63,43.63,43.54,43.56,500200.0,26.7289,26.7289,26.6737,26.686,500200.0
2005-08-18 09:50:00,43.55,43.7,43.53,43.67,289100.0,26.6799,26.7718,26.6676,26.7534,289100.0
2005-08-18 10:00:00,43.66,43.67,43.61,43.64,226000.0,26.7472,26.7534,26.7166,26.735,226000.0
2005-08-18 10:10:00,43.64,43.67,43.6,43.65,209600.0,26.735,26.7534,26.7105,26.7411,209600.0
2005-08-18 10:20:00,43.66,43.7,43.65,43.68,153900.0,26.7472,26.7718,26.7411,26.7595,153900.0
2005-08-18 10:30:00,43.68,43.76,43.67,43.72,235900.0,26.7595,26.8085,26.7534,26.784,235900.0
2005-08-18 10:40:00,43.72,43.79,43.72,43.77,408500.0,26.784,26.8269,26.784,26.8146,408500.0
2005-08-18 10:50:00,43.76,43.78,43.73,43.73,195000.0,26.8085,26.8208,26.7901,26.7901,195000.0
2005-08-18 11:00:00,43.72,43.74,43.68,43.72,171800.0,26.784,26.7963,26.7595,26.784,171800.0
2005-08-18 11:10:00,43.73,43.75,43.69,43.74,225600.0,26.7901,26.8024,26.7656,26.7963,225600.0
2005-08-18 11:20:00,43.74,43.75,43.7,43.71,190500.0,26.7963,26.8024,26.7718,26.7779,190500.0
2005-08-18 11:30:00,43.7,43.72,43.61,43.61,455800.0,26.7718,26.784,26.7166,26.7166,455800.0
2005-08-18 11:40:00,43.67,43.72,43.62,43.71,512300.0,26.7534,26.784,26.7227,26.7779,512300.0
2005-08-18 11:50:00,43.71,43.71,43.68,43.7,186900.0,26.7779,26.7779,26.7595,26.7718,186900.0
2005-08-18 12:00:00,43.69,43.76,43.69,43.73,189600.0,26.7656,26.8085,26.7656,26.7901,189600.0
2005-08-18 12:10:00,43.73,43.8,43.72,43.8,216500.0,26.7901,26.833,26.784,26.833,216500.0
2005-08-18 12:20:00,43.79,43.83,43.76,43.82,195800.0,26.8269,26.8514,26.8085,26.8453,195800.0
2005-08-18 12:30:00,43.83,43.9,43.83,43.86,210500.0,26.8514,26.8943,26.8514,26.8698,210500.0
2005-08-18 12:40:00,43.85,43.87,43.82,43.83,100400.0,26.8636,26.8759,26.8453,26.8514,100400.0
2005-08-18 12:50:00,43.83,43.85,43.82,43.83,53700.0,26.8514,26.8636,26.8453,26.8514,53700.0
2005-08-18 13:00:00,43.82,43.86,43.82,43.85,107300.0,26.8453,26.8698,26.8453,26.8636,107300.0
2005-08-18 13:10:00,43.85,43.86,43.8,43.83,100300.0,26.8636,26.8698,26.833,26.8514,100300.0
2005-08-18 13:20:00,43.84,43.94,43.84,43.94,219400.0,26.8575,26.9188,26.8575,26.9188,219400.0
2005-08-18 13:30:00,43.93,43.99,43.93,43.95,139200.0,26.9127,26.9494,26.9127,26.9249,139200.0
2005-08-18 13:40:00,43.96,43.98,43.94,43.96,194600.0,26.931,26.9433,26.9188,26.931,194600.0
2005-08-18 13:50:00,43.95,43.98,43.93,43.97,263300.0,26.9249,26.9433,26.9127,26.9372,263300.0
2005-08-18 14:00:00,43.96,43.97,43.87,43.9,139900.0,26.931,26.9372,26.8759,26.8943,139900.0
2005-08-18 14:10:00,43.89,43.9,43.87,43.88,164000.0,26.8881,26.8943,26.8759,26.882,164000.0
2005-08-18 14:20:00,43.9,43.9,43.73,43.74,184600.0,26.8943,26.8943,26.7901,26.7963,184600.0
2005-08-18 14:30:00,43.73,43.9,43.71,43.9,306200.0,26.7901,26.8943,26.7779,26.8943,306200.0
2005-08-18 14:40:00,43.9,43.91,43.85,43.87,135400.0,26.8943,26.9004,26.8636,26.8759,135400.0
2005-08-18 14:50:00,43.87,43.89,43.84,43.88,149900.0,26.8759,26.8881,26.8575,26.882,149900.0
2005-08-18 15:00:00,43.87,43.92,43.83,43.84,200700.0,26.8759,26.9065,26.8514,26.8575,200700.0
2005-08-18 15:10:00,43.84,43.92,43.81,43.83,173000.0,26.8575,26.9065,26.8391,26.8514,173000.0
2005-08-18 15:20:00,43.83,43.83,43.79,43.81,156700.0,26.8514,26.8514,26.8269,26.8391,156700.0
2005-08-18 15:30:00,43.8,43.85,43.79,43.84,218600.0,26.833,26.8636,26.8269,26.8575,218600.0
2005-08-18 15:40:00,43.84,43.9,43.84,43.87,548000.0,26.8575,26.8943,26.8575,26.8759,548000.0
2005-08-18 15:50:00,43.87,43.87,43.73,43.77,522100.0,26.8759,26.8759,26.7901,26.8146,522100.0
2005-08-19 09:30:00,43.98,43.98,43.86,43.93,1090400.0,26.9433,26.9433,26.8698,26.9127,1090400.0
2005-08-19 09:40:00,43.94,43.95,43.9,43.92,189300.0,26.9188,26.9249,26.8943,26.9065,189300.0
2005-08-19 09:50:00,43.92,43.93,43.83,43.84,150400.0,26.9065,26.9127,26.8514,26.8575,150400.0
2005-08-19 10:00:00,43.85,43.88,43.84,43.88,172400.0,26.8636,26.882,26.8575,26.882,172400.0
2005-08-19 10:10:00,43.88,43.9,43.76,43.77,207400.0,26.882,26.8943,26.8085,26.8146,207400.0
2005-08-19 10:20:00,43.77,43.85,43.76,43.83,205100.0,26.8146,26.8636,26.8085,26.8514,205100.0
2005-08-19 10:30:00,43.84,43.84,43.8,43.8,106800.0,26.8575,26.8575,26.833,26.833,106800.0
2005-08-19 10:40:00,43.79,43.8,43.73,43.74,165400.0,26.8269,26.833,26.7901,26.7963,165400.0
2005-08-19 10:50:00,43.74,43.76,43.69,43.75,168700.0,26.7963,26.8085,26.7656,26.8024,168700.0
2005-08-19 11:00:00,43.75,43.79,43.73,43.75,391600.0,26.8024,26.8269,26.7901,26.8024,391600.0
2005-08-19 11:10:00,43.75,43.81,43.74,43.79,125600.0,26.8024,26.8391,26.7963,26.8269,125600.0
2005-08-19 11:20:00,43.79,43.8,43.76,43.79,288600.0,26.8269,26.833,26.8085,26.8269,288600.0
2005-08-19 11:30:00,43.79,43.82,43.77,43.82,147500.0,26.8269,26.8453,26.8146,26.8453,147500.0
2005-08-19 11:40:00,43.81,43.85,43.81,43.83,139100.0,26.8391,26.8636,26.8391,26.8514,139100.0
2005-08-19 11:50:00,43.83,43.85,43.81,43.81,172800.0,26.8514,26.8636,26.8391,26.8391,172800.0
2005-08-19 12:00:00,43.81,43.81,43.77,43.8,76700.0,26.8391,26.8391,26.8146,26.833,76700.0
2005-08-19 12:10:00,43.79,43.81,43.79,43.8,66000.0,26.8269,26.8391,26.8269,26.833,66000.0
2005-08-19 12:20:00,43.79,43.81,43.78,43.8,82200.0,26.8269,26.8391,26.8208,26.833,82200.0
2005-08-19 12:30:00,43.8,43.81,43.77,43.79,135400.0,26.833,26.8391,26.8146,26.8269,135400.0
2005-08-19 12:40:00,43.8,43.8,43.78,43.79,65700.0,26.833,26.833,26.8208,26.8269,65700.0
2005-08-19 12:50:00,43.8,43.8,43.77,43.78,93400.0,26.833,26.833,26.8146,26.8208,93400.0
2005-08-19 13:00:00,43.77,43.78,43.75,43.76,96900.0,26.8146,26.8208,26.8024,26.8085,96900.0
2005-08-19 13:10:00,43.76,43.77,43.67,43.7,247000.0,26.8085,26.8146,26.7534,26.7718,247000.0
2005-08-19 13:20:00,43.69,43.73,43.69,43.72,71200.0,26.7656,26.7901,26.7656,26.784,71200.0
2005-08-19 13:30:00,43.71,43.73,43.66,43.66,130900.0,26.7779,26.7901,26.7472,26.7472,130900.0
2005-08-19 13:40:00,43.66,43.67,43.62,43.65,184800.0,26.7472,26.7534,26.7227,26.7411,184800.0
2005-08-19 13:50:00,43.66,43.7,43.63,43.68,145500.0,26.7472,26.7718,26.7289,26.7595,145500.0
2005-08-19 14:00:00,43.69,43.73,43.68,43.73,96500.0,26.7656,26.7901,26.7595,26.7901,96500.0
2005-08-19 14:10:00,43.72,43.73,43.67,43.69,78700.0,26.784,26.7901,26.7534,26.7656,78700.0
2005-08-19 14:20:00,43.69,43.73,43.68,43.71,109300.0,26.7656,26.7901,26.7595,26.7779,109300.0
2005-08-19 14:30:00,43.71,43.72,43.68,43.68,97900.0,26.7779,26.784,26.7595,26.7595,97900.0
2005-08-19 14:40:00,43.68,43.69,43.64,43.64,126900.0,26.7595,26.7656,26.735,26.735,126900.0
2005-08-19 14:50:00,43.64,43.74,43.64,43.67,109100.0,26.735,26.7963,26.735,26.7534,109100.0
2005-08-19 15:00:00,43.68,43.73,43.67,43.68,156200.0,26.7595,26.7901,26.7534,26.7595,156200.0
2005-08-19 15:10:00,43.69,43.72,43.68,43.72,101200.0,26.7656,26.784,26.7595,26.784,101200.0
2005-08-19 15:20:00,43.71,43.73,43.68,43.72,131500.0,26.7779,26.7901,26.7595,26.784,131500.0
2005-08-19 15:30:00,43.72,43.72,43.67,43.69,196000.0,26.784,26.784,26.7534,26.7656,196000.0
2005-08-19 15:40:00,43.68,43.7,43.64,43.65,205100.0,26.7595,26.7718,26.735,26.7411,205100.0
2005-08-19 15:50:00,43.64,43.68,43.61,43.62,517200.0,26.735,26.7595,26.7166,26.7227,517200.0
2005-08-22 09:30:00,43.79,43.8,43.66,43.66,304100.0,26.8269,26.833,26.7472,26.7472,304100.0
2005-08-22 09:40:00,43.66,43.75,43.63,43.75,312300.0,26.7472,26.8024,26.7289,26.8024,312300.0
2005-08-22 09:50:00,43.74,43.78,43.71,43.76,240800.0,26.7963,26.8208,26.7779,26.8085,240800.0
2005-08-22 10:00:00,43.75,43.87,43.75,43.82,268800.0,26.8024,26.8759,26.8024,26.8453,268800.0
2005-08-22 10:10:00,43.83,43.88,43.78,43.88,183500.0,26.8514,26.882,26.8208,26.882,183500.0
2005-08-22 10:20:00,43.87,43.88,43.82,43.86,147400.0,26.8759,26.882,26.8453,26.8698,147400.0
2005-08-22 10:30:00,43.85,43.92,43.85,43.89,207300.0,26.8636,26.9065,26.8636,26.8881,207300.0
2005-08-22 10:40:00,43.92,43.92,43.87,43.88,196200.0,26.9065,26.9065,26.8759,26.882,196200.0
2005-08-22 10:50:00,43.87,43.91,43.86,43.9,142800.0,26.8759,26.9004,26.8698,26.8943,142800.0
2005-08-22 11:00:00,43.9,43.91,43.87,43.88,133000.0,26.8943,26.9004,26.8759,26.882,133000.0
2005-08-22 11:10:00,43.89,43.91,43.87,43.89,181800.0,26.8881,26.9004,26.8759,26.8881,181800.0
2005-08-22 11:20:00,43.9,43.96,43.89,43.95,247700.0,26.8943,26.931,26.8881,26.9249,247700.0
2005-08-22 11:30:00,43.94,43.96,43.91,43.95,137700.0,26.9188,26.931,26.9004,26.9249,137700.0
2005-08-22 11:40:00,43.93,43.94,43.9,43.91,145300.0,26.9127,26.9188,26.8943,26.9004,145300.0
2005-08-22 11:50:00,43.91,43.94,43.84,43.87,210000.0,26.9004,26.9188,26.8575,26.8759,210000.0
2005-08-22 12:00:00,43.88,43.88,43.75,43.82,165500.0,26.882,26.882,26.8024,26.8453,165500.0
2005-08-22 12:10:00,43.81,43.84,43.78,43.79,160600.0,26.8391,26.8575,26.8208,26.8269,160600.0
2005-08-22 12:20:00,43.78,43.78,43.71,43.74,146200.0,26.8208,26.8208,26.7779,26.7963,146200.0
2005-08-22 12:30:00,43.74,43.74,43.6,43.63,232100.0,26.7963,26.7963,26.7105,26.7289,232100.0
2005-08-22 12:40:00,43.63,43.65,43.6,43.63,140900.0,26.7289,26.7411,26.7105,26.7289,140900.0
2005-08-22 12:50:00,43.62,43.72,43.62,43.68,177700.0,26.7227,26.784,26.7227,26.7595,177700.0
2005-08-22 13:00:00,43.67,43.69,43.6,43.62,120300.0,26.7534,26.7656,26.7105,26.7227,120300.0
2005-08-22 13:10:00,43.61,43.61,43.5,43.52,225900.0,26.7166,26.7166,26.6492,26.6615,225900.0
2005-08-22 13:20:00,43.52,43.64,43.51,43.63,105200.0,26.6615,26.735,26.6554,26.7289,105200.0
2005-08-22 13:30:00,43.63,43.64,43.55,43.58,146100.0,26.7289,26.735,26.6799,26.6982,146100.0
2005-08-22 13:40:00,43.58,43.67,43.58,43.65,99200.0,26.6982,26.7534,26.6982,26.7411,99200.0
2005-08-22 13:50:00,43.65,43.66,43.62,43.63,138800.0,26.7411,26.7472,26.7227,26.7289,138800.0
2005-08-22 14:00:00,43.63,43.63,43.56,43.6,161800.0,26.7289,26.7289,26.686,26.7105,161800.0
2005-08-22 14:10:00,43.59,43.72,43.59,43.71,145200.0,26.7044,26.784,26.7044,26.7779,145200.0
2005-08-22 14:20:00,43.7,43.73,43.64,43.65,136600.0,26.7718,26.7901,26.735,26.7411,136600.0
2005-08-22 14:30:00,43.65,43.72,43.62,43.69,109800.0,26.7411,26.784,26.7227,26.7656,109800.0
2005-08-22 14:40:00,43.68,43.75,43.68,43.74,104500.0,26.7595,26.8024,26.7595,26.7963,104500.0
2005-08-22 14:50:00,43.75,43.79,43.73,43.77,232700.0,26.8024,26.8269,26.7901,26.8146,232700.0
2005-08-22 15:00:00,43.76,43.77,43.72,43.76,194900.0,26.8085,26.8146,26.784,26.8085,194900.0
2005-08-22 15:10:00,43.74,43.76,43.7,43.71,156400.0,26.7963,26.8085,26.7718,26.7779,156400.0
2005-08-22 15:20:00,43.71,43.75,43.65,43.72,138600.0,26.7779,26.8024,26.7411,26.784,138600.0
2005-08-22 15:30:00,43.71,43.78,43.71,43.73,139600.0,26.7779,26.8208,26.7779,26.7901,139600.0
2005-08-22 15:40:00,43.73,43.77,43.71,43.72,226500.0,26.7901,26.8146,26.7779,26.784,226500.0
2005-08-22 15:50:00,43.72,43.77,43.71,43.77,219800.0,26.784,26.8146,26.7779,26.8146,219800.0
2005-08-23 09:30:00,43.75,43.85,43.72,43.77,347300.0,26.8024,26.8636,26.784,26.8146,347300.0
2005-08-23 09:40:00,43.77,43.77,43.56,43.61,441300.0,26.8146,26.8146,26.686,26.7166,441300.0
2005-08-23 09:50:00,43.61,43.64,43.52,43.52,212100.0,26.7166,26.735,26.6615,26.6615,212100.0
2005-08-23 10:00:00,43.53,43.57,43.49,43.56,553400.0,26.6676,26.6921,26.6431,26.686,553400.0
2005-08-23 10:10:00,43.56,43.57,43.49,43.51,242000.0,26.686,26.6921,26.6431,26.6554,242000.0
2005-08-23 10:20:00,43.51,43.52,43.48,43.5,303700.0,26.6554,26.6615,26.637,26.6492,303700.0
2005-08-23 10:30:00,43.5,43.56,43.49,43.5,167700.0,26.6492,26.686,26.6431,26.6492,167700.0
2005-08-23 10:40:00,43.5,43.53,43.46,43.51,139300.0,26.6492,26.6676,26.6247,26.6554,139300.0
2005-08-23 10:50:00,43.52,43.53,43.47,43.49,129400.0,26.6615,26.6676,26.6308,26.6431,129400.0
2005-08-23 11:00:00,43.49,43.52,43.42,43.44,159700.0,26.6431,26.6615,26.6002,26.6125,159700.0
2005-08-23 11:10:00,43.43,43.46,43.42,43.44,113500.0,26.6063,26.6247,26.6002,26.6125,113500.0
2005-08-23 11:20:00,43.44,43.49,43.43,43.46,116700.0,26.6125,26.6431,26.6063,26.6247,116700.0
2005-08-23 11:30:00,43.47,43.5,43.44,43.45,129800.0,26.6308,26.6492,26.6125,26.6186,129800.0
2005-08-23 11:40:00,43.46,43.46,43.38,43.38,207600.0,26.6247,26.6247,26.5757,26.5757,207600.0
2005-08-23 11:50:00,43.39,43.4,43.36,43.4,166900.0,26.5818,26.588,26.5635,26.588,166900.0
2005-08-23 12:00:00,43.39,43.4,43.26,43.26,210600.0,26.5818,26.588,26.5022,26.5022,210600.0
2005-08-23 12:10:00,43.27,43.29,43.25,43.27,163400.0,26.5083,26.5206,26.4961,26.5083,163400.0
2005-08-23 12:20:00,43.27,43.3,43.23,43.27,116200.0,26.5083,26.5267,26.4838,26.5083,116200.0
2005-08-23 12:30:00,43.25,43.26,43.12,43.17,481000.0,26.4961,26.5022,26.4164,26.4471,481000.0
2005-08-23 12:40:00,43.17,43.22,43.17,43.22,221200.0,26.4471,26.4777,26.4471,26.4777,221200.0
2005-08-23 12:50:00,43.22,43.24,43.19,43.22,121600.0,26.4777,26.4899,26.4593,26.4777,121600.0
2005-08-23 13:00:00,43.22,43.34,43.21,43.33,265800.0,26.4777,26.5512,26.4716,26.5451,265800.0
2005-08-23 13:10:00,43.32,43.34,43.25,43.27,169900.0,26.539,26.5512,26.4961,26.5083,169900.0
2005-08-23 13:20:00,43.25,43.27,43.23,43.25,143800.0,26.4961,26.5083,26.4838,26.4961,143800.0
2005-08-23 13:30:00,43.26,43.27,43.24,43.25,125200.0,26.5022,26.5083,26.4899,26.4961,125200.0
2005-08-23 13:40:00,43.25,43.29,43.23,43.28,180000.0,26.4961,26.5206,26.4838,26.5144,180000.0
2005-08-23 13:50:00,43.28,43.3,43.27,43.28,180300.0,26.5144,26.5267,26.5083,26.5144,180300.0
2005-08-23 14:00:00,43.27,43.28,43.24,43.24,137600.0,26.5083,26.5144,26.4899,26.4899,137600.0
2005-08-23 14:10:00,43.24,43.29,43.22,43.29,153500.0,26.4899,26.5206,26.4777,26.5206,153500.0
2005-08-23 14:20:00,43.29,43.39,43.29,43.36,175900.0,26.5206,26.5818,26.5206,26.5635,175900.0
2005-08-23 14:30:00,43.36,43.4,43.32,43.4,439000.0,26.5635,26.588,26.539,26.588,439000.0
2005-08-23 14:40:00,43.4,43.41,43.38,43.38,158400.0,26.588,26.5941,26.5757,26.5757,158400.0
2005-08-23 14:50:00,43.37,43.4,43.36,43.4,130900.0,26.5696,26.588,26.5635,26.588,130900.0
2005-08-23 15:00:00,43.39,43.45,43.37,43.4,326900.0,26.5818,26.6186,26.5696,26.588,326900.0
2005-08-23 15:10:00,43.4,43.42,43.37,43.39,180200.0,26.588,26.6002,26.5696,26.5818,180200.0
2005-08-23 15:20:00,43.38,43.47,43.37,43.47,191000.0,26.5757,26.6308,26.5696,26.6308,191000.0
2005-08-23 15:30:00,43.46,43.46,43.4,43.41,100100.0,26.6247,26.6247,26.588,26.5941,100100.0
2005-08-23 15:40:00,43.41,43.42,43.35,43.38,357600.0,26.5941,26.6002,26.5573,26.5757,357600.0
2005-08-23 15:50:00,43.38,43.42,43.35,43.35,406900.0,26.5757,26.6002,26.5573,26.5573,406900.0
2005-08-24 09:30:00,43.4,43.43,43.25,43.27,401700.0,26.588,26.6063,26.4961,26.5083,401700.0
2005-08-24 09:40:00,43.25,43.27,43.23,43.26,173800.0,26.4961,26.5083,26.4838,26.5022,173800.0
2005-08-24 09:50:00,43.25,43.49,43.25,43.43,326300.0,26.4961,26.6431,26.4961,26.6063,326300.0
2005-08-24 10:00:00,43.43,43.5,43.41,43.48,226200.0,26.6063,26.6492,26.5941,26.637,226200.0
2005-08-24 10:10:00,43.46,43.49,43.36,43.39,156700.0,26.6247,26.6431,26.5635,26.5818,156700.0
2005-08-24 10:20:00,43.39,43.4,43.35,43.36,126000.0,26.5818,26.588,26.5573,26.5635,126000.0
2005-08-24 10:30:00,43.35,43.49,43.35,43.45,164500.0,26.5573,26.6431,26.5573,26.6186,164500.0
2005-08-24 10:40:00,43.46,43.52,43.42,43.49,182400.0,26.6247,26.6615,26.6002,26.6431,182400.0
2005-08-24 10:50:00,43.49,43.5,43.46,43.48,207300.0,26.6431,26.6492,26.6247,26.637,207300.0
2005-08-24 11:00:00,43.47,43.5,43.4,43.41,195800.0,26.6308,26.6492,26.588,26.5941,195800.0
2005-08-24 11:10:00,43.4,43.46,43.36,43.46,91600.0,26.588,26.6247,26.5635,26.6247,91600.0
2005-08-24 11:20:00,43.47,43.49,43.43,43.44,102700.0,26.6308,26.6431,26.6063,26.6125,102700.0
2005-08-24 11:30:00,43.44,43.44,43.35,43.36,138400.0,26.6125,26.6125,26.5573,26.5635,138400.0
2005-08-24 11:40:00,43.36,43.37,43.33,43.34,84300.0,26.5635,26.5696,26.5451,26.5512,84300.0
2005-08-24 11:50:00,43.34,43.4,43.3,43.32,143300.0,26.5512,26.588,26.5267,26.539,143300.0
2005-08-24 12:00:00,43.32,43.38,43.31,43.37,188400.0,26.539,26.5757,26.5328,26.5696,188400.0
2005-08-24 12:10:00,43.37,43.41,43.36,43.36,138000.0,26.5696,26.5941,26.5635,26.5635,138000.0
2005-08-24 12:20:00,43.36,43.47,43.36,43.44,127800.0,26.5635,26.6308,26.5635,26.6125,127800.0
2005-08-24 12:30:00,43.45,43.46,43.42,43.42,81700.0,26.6186,26.6247,26.6002,26.6002,81700.0
2005-08-24 12:40:00,43.43,43.44,43.41,43.44,81000.0,26.6063,26.6125,26.5941,26.6125,81000.0
2005-08-24 12:50:00,43.44,43.49,43.43,43.45,107000.0,26.6125,26.6431,26.6063,26.6186,107000.0
2005-08-24 13:00:00,43.45,43.46,43.41,43.43,68800.0,26.6186,26.6247,26.5941,26.6063,68800.0
2005-08-24 13:10:00,43.44,43.44,43.31,43.32,123800.0,26.6125,26.6125,26.5328,26.539,123800.0
2005-08-24 13:20:00,43.31,43.41,43.31,43.41,89400.0,26.5328,26.5941,26.5328,26.5941,89400.0
2005-08-24 13:30:00,43.41,43.44,43.4,43.43,75100.0,26.5941,26.6125,26.588,26.6063,75100.0
2005-08-24 13:40:00,43.43,43.43,43.35,43.38,131600.0,26.6063,26.6063,26.5573,26.5757,131600.0
2005-08-24 13:50:00,43.38,43.39,43.31,43.34,93900.0,26.5757,26.5818,26.5328,26.5512,93900.0
2005-08-24 14:00:00,43.33,43.37,43.31,43.36,102900.0,26.5451,26.5696,26.5328,26.5635,102900.0
2005-08-24 14:10:00,43.37,43.39,43.31,43.33,82100.0,26.5696,26.5818,26.5328,26.5451,82100.0
2005-08-24 14:20:00,43.33,43.33,43.24,43.29,156800.0,26.5451,26.5451,26.4899,26.5206,156800.0
2005-08-24 14:30:00,43.29,43.33,43.24,43.25,213800.0,26.5206,26.5451,26.4899,26.4961,213800.0
2005-08-24 14:40:00,43.25,43.25,43.14,43.18,194300.0,26.4961,26.4961,26.4287,26.4532,194300.0
2005-08-24 14:50:00,43.18,43.18,43.09,43.11,223400.0,26.4532,26.4532,26.398,26.4103,223400.0
2005-08-24 15:00:00,43.11,43.11,43.03,43.04,388900.0,26.4103,26.4103,26.3613,26.3674,388900.0
2005-08-24 15:10:00,43.03,43.04,42.9,43.04,460700.0,26.3613,26.3674,26.2816,26.3674,460700.0
2005-08-24 15:20:00,43.04,43.07,42.96,42.99,234400.0,26.3674,26.3858,26.3184,26.3368,234400.0
2005-08-24 15:30:00,42.99,43.0,42.97,42.98,243200.0,26.3368,26.3429,26.3245,26.3307,243200.0
2005-08-24 15:40:00,42.98,42.99,42.9,42.91,577400.0,26.3307,26.3368,26.2816,26.2878,577400.0
2005-08-24 15:50:00,42.9,42.98,42.9,42.95,600700.0,26.2816,26.3307,26.2816,26.3123,600700.0
2005-08-25 09:30:00,43.13,43.21,43.01,43.05,523400.0,26.4226,26.4716,26.349,26.3735,523400.0
2005-08-25 09:40:00,43.04,43.15,43.0,43.01,315700.0,26.3674,26.4348,26.3429,26.349,315700.0
2005-08-25 09:50:00,43.02,43.03,42.92,42.95,267500.0,26.3552,26.3613,26.2939,26.3123,267500.0
2005-08-25 10:00:00,42.95,43.1,42.95,43.07,240800.0,26.3123,26.4042,26.3123,26.3858,240800.0
2005-08-25 10:10:00,43.06,43.09,43.05,43.07,151200.0,26.3797,26.398,26.3735,26.3858,151200.0
2005-08-25 10:20:00,43.06,43.18,43.06,43.18,198900.0,26.3797,26.4532,26.3797,26.4532,198900.0
2005-08-25 10:30:00,43.17,43.18,43.06,43.09,160200.0,26.4471,26.4532,26.3797,26.398,160200.0
2005-08-25 10:40:00,43.09,43.13,43.08,43.12,163400.0,26.398,26.4226,26.3919,26.4164,163400.0
2005-08-25 10:50:00,43.12,43.13,43.08,43.1,130700.0,26.4164,26.4226,26.3919,26.4042,130700.0
2005-08-25 11:00:00,43.09,43.14,43.09,43.13,106200.0,26.398,26.4287,26.398,26.4226,106200.0
2005-08-25 11:10:00,43.13,43.17,43.12,43.17,88200.0,26.4226,26.4471,26.4164,26.4471,88200.0
2005-08-25 11:20:00,43.16,43.17,43.12,43.17,140400.0,26.4409,26.4471,26.4164,26.4471,140400.0
2005-08-25 11:30:00,43.17,43.17,43.11,43.11,104400.0,26.4471,26.4471,26.4103,26.4103,104400.0
2005-08-25 11:40:00,43.11,43.15,43.07,43.1,175800.0,26.4103,26.4348,26.3858,26.4042,175800.0
2005-08-25 11:50:00,43.1,43.11,43.09,43.1,66800.0,26.4042,26.4103,26.398,26.4042,66800.0
2005-08-25 12:00:00,43.1,43.11,43.09,43.11,80900.0,26.4042,26.4103,26.398,26.4103,80900.0
2005-08-25 12:10:00,43.11,43.11,43.05,43.05,92100.0,26.4103,26.4103,26.3735,26.3735,92100.0
2005-08-25 12:20:00,43.06,43.06,43.02,43.03,103400.0,26.3797,26.3797,26.3552,26.3613,103400.0
2005-08-25 12:30:00,43.03,43.04,43.0,43.01,170700.0,26.3613,26.3674,26.3429,26.349,170700.0
2005-08-25 12:40:00,43.01,43.03,43.0,43.02,96200.0,26.349,26.3613,26.3429,26.3552,96200.0
2005-08-25 12:50:00,43.02,43.03,43.0,43.0,109800.0,26.3552,26.3613,26.3429,26.3429,109800.0
2005-08-25 13:00:00,43.0,43.01,42.99,43.0,38700.0,26.3429,26.349,26.3368,26.3429,38700.0
2005-08-25 13:10:00,43.01,43.01,42.98,42.99,187400.0,26.349,26.349,26.3307,26.3368,187400.0
2005-08-25 13:20:00,42.98,43.0,42.96,43.0,121400.0,26.3307,26.3429,26.3184,26.3429,121400.0
2005-08-25 13:30:00,43.0,43.04,42.98,42.99,108100.0,26.3429,26.3674,26.3307,26.3368,108100.0
2005-08-25 13:40:00,42.98,43.01,42.98,42.99,76300.0,26.3307,26.349,26.3307,26.3368,76300.0
2005-08-25 13:50:00,42.99,43.01,42.98,43.0,76200.0,26.3368,26.349,26.3307,26.3429,76200.0
2005-08-25 14:00:00,42.99,43.02,42.98,42.99,131500.0,26.3368,26.3552,26.3307,26.3368,131500.0
2005-08-25 14:10:00,42.99,43.0,42.93,42.97,153600.0,26.3368,26.3429,26.3,26.3245,153600.0
2005-08-25 14:20:00,42.97,43.0,42.95,43.0,146100.0,26.3245,26.3429,26.3123,26.3429,146100.0
2005-08-25 14:30:00,43.0,43.05,42.99,43.05,219400.0,26.3429,26.3735,26.3368,26.3735,219400.0
2005-08-25 14:40:00,43.05,43.13,43.05,43.09,162200.0,26.3735,26.4226,26.3735,26.398,162200.0
2005-08-25 14:50:00,43.1,43.17,43.09,43.16,129900.0,26.4042,26.4471,26.398,26.4409,129900.0
2005-08-25 15:00:00,43.17,43.18,43.08,43.08,140400.0,26.4471,26.4532,26.3919,26.3919,140400.0
2005-08-25 15:10:00,43.09,43.1,43.07,43.08,103800.0,26.398,26.4042,26.3858,26.3919,103800.0
2005-08-25 15:20:00,43.08,43.08,42.99,43.0,244600.0,26.3919,26.3919,26.3368,26.3429,244600.0
2005-08-25 15:30:00,43.0,43.05,42.97,43.03,182600.0,26.3429,26.3735,26.3245,26.3613,182600.0
2005-08-25 15:40:00,43.03,43.07,42.98,43.07,227600.0,26.3613,26.3858,26.3307,26.3858,227600.0
2005-08-25 15:50:00,43.07,43.08,43.03,43.05,279100.0,26.3858,26.3919,26.3613,26.3735,279100.0
2005-08-26 09:30:00,43.0,43.01,42.95,42.98,414300.0,26.3429,26.349,26.3123,26.3307,414300.0
2005-08-26 09:40:00,42.98,43.06,42.91,42.91,195500.0,26.3307,26.3797,26.2878,26.2878,195500.0
2005-08-26 09:50:00,42.91,42.94,42.83,42.89,278200.0,26.2878,26.3062,26.2388,26.2755,278200.0
2005-08-26 10:00:00,42.89,42.89,42.77,42.82,303800.0,26.2755,26.2755,26.202,26.2326,303800.0
2005-08-26 10:10:00,42.83,42.88,42.81,42.85,148400.0,26.2388,26.2694,26.2265,26.251,148400.0
2005-08-26 10:20:00,42.85,42.89,42.84,42.86,197400.0,26.251,26.2755,26.2449,26.2571,197400.0
2005-08-26 10:30:00,42.87,42.93,42.86,42.9,299800.0,26.2633,26.3,26.2571,26.2816,299800.0
2005-08-26 10:40:00,42.91,42.91,42.84,42.89,268000.0,26.2878,26.2878,26.2449,26.2755,268000.0
2005-08-26 10:50:00,42.89,42.93,42.87,42.9,240300.0,26.2755,26.3,26.2633,26.2816,240300.0
2005-08-26 11:00:00,42.9,42.91,42.87,42.89,237100.0,26.2816,26.2878,26.2633,26.2755,237100.0
2005-08-26 11:10:00,42.89,42.95,42.88,42.94,130100.0,26.2755,26.3123,26.2694,26.3062,130100.0
2005-08-26 11:20:00,42.94,42.94,42.87,42.88,104200.0,26.3062,26.3062,26.2633,26.2694,104200.0
2005-08-26 11:30:00,42.88,42.88,42.81,42.82,348000.0,26.2694,26.2694,26.2265,26.2326,348000.0
2005-08-26 11:40:00,42.82,42.82,42.76,42.8,343200.0,26.2326,26.2326,26.1959,26.2204,343200.0
2005-08-26 11:50:00,42.8,42.83,42.75,42.76,226200.0,26.2204,26.2388,26.1898,26.1959,226200.0
2005-08-26 12:00:00,42.76,42.8,42.75,42.77,146100.0,26.1959,26.2204,26.1898,26.202,146100.0
2005-08-26 12:10:00,42.77,42.88,42.77,42.88,128700.0,26.202,26.2694,26.202,26.2694,128700.0
2005-08-26 12:20:00,42.87,42.88,42.82,42.83,124100.0,26.2633,26.2694,26.2326,26.2388,124100.0
2005-08-26 12:30:00,42.83,42.83,42.79,42.79,90700.0,26.2388,26.2388,26.2143,26.2143,90700.0
2005-08-26 12:40:00,42.8,42.81,42.77,42.8,96800.0,26.2204,26.2265,26.202,26.2204,96800.0
2005-08-26 12:50:00,42.8,42.8,42.76,42.77,188200.0,26.2204,26.2204,26.1959,26.202,188200.0
2005-08-26 13:00:00,42.78,42.81,42.77,42.8,105400.0,26.2081,26.2265,26.202,26.2204,105400.0
2005-08-26 13:10:00,42.8,42.82,42.78,42.78,297000.0,26.2204,26.2326,26.2081,26.2081,297000.0
2005-08-26 13:20:00,42.79,42.81,42.76,42.76,340400.0,26.2143,26.2265,26.1959,26.1959,340400.0
2005-08-26 13:30:00,42.76,42.76,42.7,42.71,335100.0,26.1959,26.1959,26.1591,26.1653,335100.0
2005-08-26 13:40:00,42.71,42.72,42.65,42.66,238400.0,26.1653,26.1714,26.1285,26.1346,238400.0
2005-08-26 13:50:00,42.66,42.71,42.65,42.66,213400.0,26.1346,26.1653,26.1285,26.1346,213400.0
2005-08-26 14:00:00,42.67,42.67,42.62,42.64,179000.0,26.1407,26.1407,26.1101,26.1224,179000.0
2005-08-26 14:10:00,42.64,42.72,42.64,42.71,180600.0,26.1224,26.1714,26.1224,26.1653,180600.0
2005-08-26 14:20:00,42.7,42.92,42.7,42.85,350000.0,26.1591,26.2939,26.1591,26.251,350000.0
2005-08-26 14:30:00,42.85,42.91,42.8,42.83,318800.0,26.251,26.2878,26.2204,26.2388,318800.0
2005-08-26 14:40:00,42.82,42.85,42.81,42.82,223700.0,26.2326,26.251,26.2265,26.2326,223700.0
2005-08-26 14:50:00,42.81,42.91,42.8,42.85,108300.0,26.2265,26.2878,26.2204,26.251,108300.0
2005-08-26 15:00:00,42.85,42.95,42.83,42.94,208600.0,26.251,26.3123,26.2388,26.3062,208600.0
2005-08-26 15:10:00,42.94,42.94,42.89,42.91,600500.0,26.3062,26.3062,26.2755,26.2878,600500.0
2005-08-26 15:20:00,42.92,42.94,42.9,42.9,308800.0,26.2939,26.3062,26.2816,26.2816,308800.0
2005-08-26 15:30:00,42.9,42.93,42.87,42.9,317000.0,26.2816,26.3,26.2633,26.2816,317000.0
2005-08-26 15:40:00,42.9,42.9,42.82,42.86,257800.0,26.2816,26.2816,26.2326,26.2571,257800.0
2005-08-26 15:50:00,42.85,42.92,42.84,42.84,517400.0,26.251,26.2939,26.2449,26.2449,517400.0
2005-08-29 09:30:00,42.76,42.9,42.52,42.81,458000.0,26.1959,26.2816,26.0489,26.2265,458000.0
2005-08-29 09:40:00,42.8,42.8,42.69,42.7,224300.0,26.2204,26.2204,26.153,26.1591,224300.0
2005-08-29 09:50:00,42.68,42.85,42.68,42.83,489500.0,26.1469,26.251,26.1469,26.2388,489500.0
2005-08-29 10:00:00,42.83,42.94,42.81,42.91,293700.0,26.2388,26.3062,26.2265,26.2878,293700.0
2005-08-29 10:10:00,42.9,43.03,42.9,42.96,494400.0,26.2816,26.3613,26.2816,26.3184,494400.0
2005-08-29 10:20:00,42.96,42.98,42.92,42.94,158500.0,26.3184,26.3307,26.2939,26.3062,158500.0
2005-08-29 10:30:00,42.93,42.96,42.79,42.95,303500.0,26.3,26.3184,26.2143,26.3123,303500.0
2005-08-29 10:40:00,42.95,42.97,42.91,42.95,242800.0,26.3123,26.3245,26.2878,26.3123,242800.0
2005-08-29 10:50:00,42.95,42.97,42.91,42.97,253200.0,26.3123,26.3245,26.2878,26.3245,253200.0
2005-08-29 11:00:00,42.97,43.07,42.43,43.05,225600.0,26.3245,26.3858,25.9937,26.3735,225600.0
2005-08-29 11:10:00,43.05,43.09,43.04,43.09,176800.0,26.3735,26.398,26.3674,26.398,176800.0
2005-08-29 11:20:00,43.08,43.22,43.08,43.2,322400.0,26.3919,26.4777,26.3919,26.4654,322400.0
2005-08-29 11:30:00,43.2,43.27,43.17,43.27,211600.0,26.4654,26.5083,26.4471,26.5083,211600.0
2005-08-29 11:40:00,43.26,43.33,43.15,43.18,232700.0,26.5022,26.5451,26.4348,26.4532,232700.0
2005-08-29 11:50:00,43.19,43.23,43.15,43.15,118800.0,26.4593,26.4838,26.4348,26.4348,118800.0
2005-08-29 12:00:00,43.16,43.16,43.0,43.11,135300.0,26.4409,26.4409,26.3429,26.4103,135300.0
2005-08-29 12:10:00,43.11,43.24,43.1,43.13,228500.0,26.4103,26.4899,26.4042,26.4226,228500.0
2005-08-29 12:20:00,43.13,43.19,43.11,43.14,102600.0,26.4226,26.4593,26.4103,26.4287,102600.0
2005-08-29 12:30:00,43.14,43.15,43.11,43.13,106900.0,26.4287,26.4348,26.4103,26.4226,106900.0
2005-08-29 12:40:00,43.14,43.15,43.11,43.12,110200.0,26.4287,26.4348,26.4103,26.4164,110200.0
2005-08-29 12:50:00,43.13,43.15,43.1,43.11,78200.0,26.4226,26.4348,26.4042,26.4103,78200.0
2005-08-29 13:00:00,43.12,43.24,43.12,43.22,157300.0,26.4164,26.4899,26.4164,26.4777,157300.0
2005-08-29 13:10:00,43.23,43.34,43.21,43.29,225400.0,26.4838,26.5512,26.4716,26.5206,225400.0
2005-08-29 13:20:00,43.3,43.31,43.26,43.27,119700.0,26.5267,26.5328,26.5022,26.5083,119700.0
2005-08-29 13:30:00,43.27,43.3,43.23,43.29,165700.0,26.5083,26.5267,26.4838,26.5206,165700.0
2005-08-29 13:40:00,43.3,43.4,43.3,43.36,155600.0,26.5267,26.588,26.5267,26.5635,155600.0
2005-08-29 13:50:00,43.37,43.42,43.35,43.41,196300.0,26.5696,26.6002,26.5573,26.5941,196300.0
2005-08-29 14:00:00,43.39,43.42,43.36,43.37,134700.0,26.5818,26.6002,26.5635,26.5696,134700.0
2005-08-29 14:10:00,43.37,43.39,43.31,43.31,126200.0,26.5696,26.5818,26.5328,26.5328,126200.0
2005-08-29 14:20:00,43.32,43.32,43.27,43.32,165900.0,26.539,26.539,26.5083,26.539,165900.0
2005-08-29 14:30:00,43.32,43.34,43.24,43.27,142700.0,26.539,26.5512,26.4899,26.5083,142700.0
2005-08-29 14:40:00,43.27,43.34,43.27,43.33,122200.0,26.5083,26.5512,26.5083,26.5451,122200.0
2005-08-29 14:50:00,43.32,43.33,43.27,43.28,109000.0,26.539,26.5451,26.5083,26.5144,109000.0
2005-08-29 15:00:00,43.29,43.5,43.28,43.46,314800.0,26.5206,26.6492,26.5144,26.6247,314800.0
2005-08-29 15:10:00,43.45,43.49,43.45,43.48,197100.0,26.6186,26.6431,26.6186,26.637,197100.0
2005-08-29 15:20:00,43.48,43.48,43.4,43.43,209900.0,26.637,26.637,26.588,26.6063,209900.0
2005-08-29 15:30:00,43.42,43.44,43.39,43.42,213200.0,26.6002,26.6125,26.5818,26.6002,213200.0
2005-08-29 15:40:00,43.43,43.43,43.3,43.3,320300.0,26.6063,26.6063,26.5267,26.5267,320300.0
2005-08-29 15:50:00,43.3,43.39,43.3,43.37,564300.0,26.5267,26.5818,26.5267,26.5696,564300.0
2005-08-30 09:30:00,43.38,43.38,43.22,43.28,419400.0,26.5757,26.5757,26.4777,26.5144,419400.0
2005-08-30 09:40:00,43.28,43.28,43.18,43.2,365100.0,26.5144,26.5144,26.4532,26.4654,365100.0
2005-08-30 09:50:00,43.19,43.23,43.14,43.15,359700.0,26.4593,26.4838,26.4287,26.4348,359700.0
2005-08-30 10:00:00,43.15,43.19,43.09,43.09,277900.0,26.4348,26.4593,26.398,26.398,277900.0
2005-08-30 10:10:00,43.09,43.12,43.05,43.07,251000.0,26.398,26.4164,26.3735,26.3858,251000.0
2005-08-30 10:20:00,43.07,43.08,43.02,43.03,954400.0,26.3858,26.3919,26.3552,26.3613,954400.0
2005-08-30 10:30:00,43.03,43.04,43.0,43.03,374900.0,26.3613,26.3674,26.3429,26.3613,374900.0
2005-08-30 10:40:00,43.03,43.07,42.95,43.06,455700.0,26.3613,26.3858,26.3123,26.3797,455700.0
2005-08-30 10:50:00,43.07,43.1,43.04,43.06,291400.0,26.3858,26.4042,26.3674,26.3797,291400.0
2005-08-30 11:00:00,43.07,43.07,43.02,43.02,183100.0,26.3858,26.3858,26.3552,26.3552,183100.0
2005-08-30 11:10:00,43.02,43.04,42.95,42.99,314800.0,26.3552,26.3674,26.3123,26.3368,314800.0
2005-08-30 11:20:00,43.0,43.1,42.97,43.08,308900.0,26.3429,26.4042,26.3245,26.3919,308900.0
2005-08-30 11:30:00,43.08,43.11,42.97,43.02,241300.0,26.3919,26.4103,26.3245,26.3552,241300.0
2005-08-30 11:40:00,43.02,43.05,42.96,43.01,207100.0,26.3552,26.3735,26.3184,26.349,207100.0
2005-08-30 11:50:00,43.01,43.03,42.99,43.01,448000.0,26.349,26.3613,26.3368,26.349,448000.0
2005-08-30 12:00:00,43.0,43.07,42.99,43.06,270100.0,26.3429,26.3858,26.3368,26.3797,270100.0
2005-08-30 12:10:00,43.07,43.08,43.03,43.06,124600.0,26.3858,26.3919,26.3613,26.3797,124600.0
2005-08-30 12:20:00,43.07,43.18,43.07,43.13,180800.0,26.3858,26.4532,26.3858,26.4226,180800.0
2005-08-30 12:30:00,43.13,43.16,43.1,43.11,82800.0,26.4226,26.4409,26.4042,26.4103,82800.0
2005-08-30 12:40:00,43.11,43.15,43.04,43.15,135500.0,26.4103,26.4348,26.3674,26.4348,135500.0
2005-08-30 12:50:00,43.15,43.16,43.1,43.15,139400.0,26.4348,26.4409,26.4042,26.4348,139400.0
2005-08-30 13:00:00,43.15,43.16,43.1,43.15,186700.0,26.4348,26.4409,26.4042,26.4348,186700.0
2005-08-30 13:10:00,43.15,43.15,43.07,43.08,104700.0,26.4348,26.4348,26.3858,26.3919,104700.0
2005-08-30 13:20:00,43.09,43.13,43.07,43.12,153400.0,26.398,26.4226,26.3858,26.4164,153400.0
2005-08-30 13:30:00,43.12,43.24,43.11,43.24,196900.0,26.4164,26.4899,26.4103,26.4899,196900.0
2005-08-30 13:40:00,43.23,43.25,43.19,43.2,155100.0,26.4838,26.4961,26.4593,26.4654,155100.0
2005-08-30 13:50:00,43.2,43.2,43.13,43.15,111100.0,26.4654,26.4654,26.4226,26.4348,111100.0
2005-08-30 14:00:00,43.16,43.17,43.02,43.04,244500.0,26.4409,26.4471,26.3552,26.3674,244500.0
2005-08-30 14:10:00,43.04,43.07,42.97,42.99,265000.0,26.3674,26.3858,26.3245,26.3368,265000.0
2005-08-30 14:20:00,42.99,43.04,42.98,43.01,188600.0,26.3368,26.3674,26.3307,26.349,188600.0
2005-08-30 14:30:00,43.01,43.03,42.98,42.99,135500.0,26.349,26.3613,26.3307,26.3368,135500.0
2005-08-30 14:40:00,42.99,43.0,42.96,42.97,152600.0,26.3368,26.3429,26.3184,26.3245,152600.0
2005-08-30 14:50:00,42.97,43.01,42.93,42.97,527400.0,26.3245,26.349,26.3,26.3245,527400.0
2005-08-30 15:00:00,42.98,42.99,42.94,42.96,286500.0,26.3307,26.3368,26.3062,26.3184,286500.0
2005-08-30 15:10:00,42.98,43.02,42.96,43.01,321200.0,26.3307,26.3552,26.3184,26.349,321200.0
2005-08-30 15:20:00,43.01,43.03,42.97,42.98,240400.0,26.349,26.3613,26.3245,26.3307,240400.0
2005-08-30 15:30:00,42.99,43.13,42.99,43.09,604100.0,26.3368,26.4226,26.3368,26.398,604100.0
2005-08-30 15:40:00,43.09,43.12,43.05,43.06,502000.0,26.398,26.4164,26.3735,26.3797,502000.0
2005-08-30 15:50:00,43.06,43.15,42.98,43.13,658800.0,26.3797,26.4348,26.3307,26.4226,658800.0
2005-08-31 09:30:00,42.66,42.85,42.66,42.71,594800.0,26.4383,26.5561,26.4383,26.4693,594800.0
2005-08-31 09:40:00,42.71,42.73,42.62,42.71,395700.0,26.4693,26.4817,26.4135,26.4693,395700.0
2005-08-31 09:50:00,42.71,42.74,42.52,42.65,300100.0,26.4693,26.4879,26.3515,26.4321,300100.0
2005-08-31 10:00:00,42.62,42.64,42.52,42.55,446900.0,26.4135,26.4259,26.3515,26.3701,446900.0
2005-08-31 10:10:00,42.54,42.72,42.52,42.7,351900.0,26.3639,26.4755,26.3515,26.4631,351900.0
2005-08-31 10:20:00,42.7,42.75,42.65,42.7,230700.0,26.4631,26.4941,26.4321,26.4631,230700.0
2005-08-31 10:30:00,42.7,42.76,42.61,42.75,229200.0,26.4631,26.5003,26.4073,26.4941,229200.0
2005-08-31 10:40:00,42.75,42.78,42.66,42.69,268600.0,26.4941,26.5127,26.4383,26.4569,268600.0
2005-08-31 10:50:00,42.68,42.79,42.67,42.7,148300.0,26.4507,26.5189,26.4445,26.4631,148300.0
2005-08-31 11:00:00,42.71,42.8,42.7,42.78,186100.0,26.4693,26.5251,26.4631,26.5127,186100.0
2005-08-31 11:10:00,42.78,42.84,42.78,42.84,209100.0,26.5127,26.5499,26.5127,26.5499,209100.0
2005-08-31 11:20:00,42.84,42.9,42.78,42.78,245500.0,26.5499,26.587,26.5127,26.5127,245500.0
2005-08-31 11:30:00,42.78,42.82,42.74,42.82,154600.0,26.5127,26.5375,26.4879,26.5375,154600.0
2005-08-31 11:40:00,42.82,42.89,42.77,42.8,172400.0,26.5375,26.5808,26.5065,26.5251,172400.0
2005-08-31 11:50:00,42.81,42.81,42.72,42.72,131200.0,26.5313,26.5313,26.4755,26.4755,131200.0
2005-08-31 12:00:00,42.72,42.78,42.64,42.67,201600.0,26.4755,26.5127,26.4259,26.4445,201600.0
2005-08-31 12:10:00,42.67,42.67,42.54,42.59,311600.0,26.4445,26.4445,26.3639,26.3949,311600.0
2005-08-31 12:20:00,42.59,42.64,42.56,42.56,163100.0,26.3949,26.4259,26.3763,26.3763,163100.0
2005-08-31 12:30:00,42.57,42.63,42.55,42.6,155000.0,26.3825,26.4197,26.3701,26.4011,155000.0
2005-08-31 12:40:00,42.6,42.63,42.58,42.62,296800.0,26.4011,26.4197,26.3887,26.4135,296800.0
2005-08-31 12:50:00,42.63,42.69,42.58,42.59,130300.0,26.4197,26.4569,26.3887,26.3949,130300.0
2005-08-31 13:00:00,42.58,42.62,42.56,42.61,106700.0,26.3887,26.4135,26.3763,26.4073,106700.0
2005-08-31 13:10:00,42.62,42.77,42.62,42.77,222600.0,26.4135,26.5065,26.4135,26.5065,222600.0
2005-08-31 13:20:00,42.77,42.78,42.71,42.77,106300.0,26.5065,26.5127,26.4693,26.5065,106300.0
2005-08-31 13:30:00,42.76,42.88,42.75,42.88,219800.0,26.5003,26.5746,26.4941,26.5746,219800.0
2005-08-31 13:40:00,42.86,42.88,42.74,42.77,167300.0,26.5622,26.5746,26.4879,26.5065,167300.0
2005-08-31 13:50:00,42.78,42.97,42.78,42.9,226200.0,26.5127,26.6304,26.5127,26.587,226200.0
2005-08-31 14:00:00,42.9,42.91,42.79,42.79,210400.0,26.587,26.5932,26.5189,26.5189,210400.0
2005-08-31 14:10:00,42.79,42.87,42.77,42.85,170100.0,26.5189,26.5684,26.5065,26.5561,170100.0
2005-08-31 14:20:00,42.85,42.86,42.76,42.82,231800.0,26.5561,26.5622,26.5003,26.5375,231800.0
2005-08-31 14:30:00,42.82,42.9,42.82,42.85,119200.0,26.5375,26.587,26.5375,26.5561,119200.0
2005-08-31 14:40:00,42.86,42.88,42.84,42.86,119300.0,26.5622,26.5746,26.5499,26.5622,119300.0
2005-08-31 14:50:00,42.85,42.95,42.85,42.93,247400.0,26.5561,26.618,26.5561,26.6056,247400.0
2005-08-31 15:00:00,42.92,42.93,42.84,42.86,180900.0,26.5994,26.6056,26.5499,26.5622,180900.0
2005-08-31 15:10:00,42.86,42.93,42.85,42.9,224700.0,26.5622,26.6056,26.5561,26.587,224700.0
2005-08-31 15:20:00,42.89,42.95,42.86,42.94,242400.0,26.5808,26.618,26.5622,26.6118,242400.0
2005-08-31 15:30:00,42.94,43.01,42.93,42.97,390800.0,26.6118,26.6552,26.6056,26.6304,390800.0
2005-08-31 15:40:00,42.96,43.0,42.96,42.98,346700.0,26.6242,26.649,26.6242,26.6366,346700.0
2005-08-31 15:50:00,42.99,43.02,42.98,43.02,586100.0,26.6428,26.6614,26.6366,26.6614,586100.0
2005-09-01 09:30:00,43.04,43.07,42.99,43.07,513700.0,26.6738,26.6924,26.6428,26.6924,513700.0
2005-09-01 09:40:00,43.07,43.13,43.02,43.08,267500.0,26.6924,26.7296,26.6614,26.6986,267500.0
2005-09-01 09:50:00,43.07,43.2,43.06,43.17,418400.0,26.6924,26.773,26.6862,26.7544,418400.0
2005-09-01 10:00:00,43.17,43.17,42.97,43.02,306700.0,26.7544,26.7544,26.6304,26.6614,306700.0
2005-09-01 10:10:00,43.02,43.02,42.75,42.76,323800.0,26.6614,26.6614,26.4941,26.5003,323800.0
2005-09-01 10:20:00,42.75,42.89,42.68,42.86,331900.0,26.4941,26.5808,26.4507,26.5622,331900.0
2005-09-01 10:30:00,42.86,42.89,42.78,42.89,200200.0,26.5622,26.5808,26.5127,26.5808,200200.0
2005-09-01 10:40:00,42.89,43.0,42.88,42.96,298300.0,26.5808,26.649,26.5746,26.6242,298300.0
2005-09-01 10:50:00,42.96,42.98,42.91,42.95,235900.0,26.6242,26.6366,26.5932,26.618,235900.0
2005-09-01 11:00:00,42.95,43.02,42.91,43.02,253200.0,26.618,26.6614,26.5932,26.6614,253200.0
2005-09-01 11:10:00,43.02,43.13,43.01,43.09,622800.0,26.6614,26.7296,26.6552,26.7048,622800.0
2005-09-01 11:20:00,43.1,43.3,43.09,43.24,471500.0,26.711,26.8349,26.7048,26.7978,471500.0
2005-09-01 11:30:00,43.23,43.31,43.21,43.31,534200.0,26.7916,26.8411,26.7792,26.8411,534200.0
2005-09-01 11:40:00,43.31,43.48,43.3,43.47,541100.0,26.8411,26.9465,26.8349,26.9403,541100.0
2005-09-01 11:50:00,43.47,43.64,43.47,43.63,789200.0,26.9403,27.0456,26.9403,27.0395,789200.0
2005-09-01 12:00:00,43.63,43.63,43.54,43.56,371800.0,27.0395,27.0395,26.9837,26.9961,371800.0
2005-09-01 12:10:00,43.55,43.58,43.49,43.5,388500.0,26.9899,27.0085,26.9527,26.9589,388500.0
2005-09-01 12:20:00,43.5,43.51,43.4,43.46,282800.0,26.9589,26.9651,26.8969,26.9341,282800.0
2005-09-01 12:30:00,43.46,43.46,43.34,43.38,180900.0,26.9341,26.9341,26.8597,26.8845,180900.0
2005-09-01 12:40:00,43.36,43.57,43.36,43.39,179800.0,26.8721,27.0023,26.8721,26.8907,179800.0
2005-09-01 12:50:00,43.38,43.39,43.24,43.25,234000.0,26.8845,26.8907,26.7978,26.8039,234000.0
2005-09-01 13:00:00,43.25,43.33,43.24,43.33,147400.0,26.8039,26.8535,26.7978,26.8535,147400.0
2005-09-01 13:10:00,43.34,43.41,43.34,43.4,201900.0,26.8597,26.9031,26.8597,26.8969,201900.0
2005-09-01 13:20:00,43.4,43.44,43.35,43.43,259500.0,26.8969,26.9217,26.8659,26.9155,259500.0
2005-09-01 13:30:00,43.43,43.49,43.4,43.41,190600.0,26.9155,26.9527,26.8969,26.9031,190600.0
2005-09-01 13:40:00,43.4,43.4,43.31,43.38,195000.0,26.8969,26.8969,26.8411,26.8845,195000.0
2005-09-01 13:50:00,43.37,43.38,43.3,43.31,206200.0,26.8783,26.8845,26.8349,26.8411,206200.0
2005-09-01 14:00:00,43.32,43.33,43.17,43.2,365000.0,26.8473,26.8535,26.7544,26.773,365000.0
2005-09-01 14:10:00,43.19,43.37,43.19,43.3,319100.0,26.7668,26.8783,26.7668,26.8349,319100.0
2005-09-01 14:20:00,43.3,43.38,43.28,43.38,401900.0,26.8349,26.8845,26.8225,26.8845,401900.0
2005-09-01 14:30:00,43.38,43.45,43.34,43.36,174000.0,26.8845,26.9279,26.8597,26.8721,174000.0
2005-09-01 14:40:00,43.36,43.41,43.33,43.33,169500.0,26.8721,26.9031,26.8535,26.8535,169500.0
2005-09-01 14:50:00,43.32,43.36,43.26,43.29,234100.0,26.8473,26.8721,26.8101,26.8287,234100.0
2005-09-01 15:00:00,43.3,43.37,43.28,43.33,251400.0,26.8349,26.8783,26.8225,26.8535,251400.0
2005-09-01 15:10:00,43.32,43.36,43.26,43.34,168400.0,26.8473,26.8721,26.8101,26.8597,168400.0
2005-09-01 15:20:00,43.32,43.34,43.25,43.26,157500.0,26.8473,26.8597,26.8039,26.8101,157500.0
2005-09-01 15:30:00,43.26,43.3,43.24,43.26,261800.0,26.8101,26.8349,26.7978,26.8101,261800.0
2005-09-01 15:40:00,43.26,43.26,43.18,43.21,459100.0,26.8101,26.8101,26.7606,26.7792,459100.0
2005-09-01 15:50:00,43.2,43.21,43.1,43.11,514100.0,26.773,26.7792,26.711,26.7172,514100.0
2005-09-02 09:30:00,43.25,43.34,43.25,43.29,479700.0,26.8039,26.8597,26.8039,26.8287,479700.0
2005-09-02 09:40:00,43.3,43.31,43.15,43.25,313600.0,26.8349,26.8411,26.742,26.8039,313600.0
2005-09-02 09:50:00,43.25,43.26,43.1,43.26,249900.0,26.8039,26.8101,26.711,26.8101,249900.0
2005-09-02 10:00:00,43.25,43.33,43.19,43.2,281600.0,26.8039,26.8535,26.7668,26.773,281600.0
2005-09-02 10:10:00,43.19,43.28,43.11,43.14,240800.0,26.7668,26.8225,26.7172,26.7358,240800.0
2005-09-02 10:20:00,43.15,43.21,43.11,43.14,165300.0,26.742,26.7792,26.7172,26.7358,165300.0
2005-09-02 10:30:00,43.14,43.15,43.03,43.13,193200.0,26.7358,26.742,26.6676,26.7296,193200.0
2005-09-02 10:40:00,43.12,43.2,43.08,43.2,125700.0,26.7234,26.773,26.6986,26.773,125700.0
2005-09-02 10:50:00,43.19,43.22,43.16,43.18,127900.0,26.7668,26.7854,26.7482,26.7606,127900.0
2005-09-02 11:00:00,43.19,43.23,43.15,43.17,154000.0,26.7668,26.7916,26.742,26.7544,154000.0
2005-09-02 11:10:00,43.18,43.2,43.12,43.15,175200.0,26.7606,26.773,26.7234,26.742,175200.0
2005-09-02 11:20:00,43.16,43.19,43.12,43.16,145100.0,26.7482,26.7668,26.7234,26.7482,145100.0
2005-09-02 11:30:00,43.15,43.16,43.0,43.07,261400.0,26.742,26.7482,26.649,26.6924,261400.0
2005-09-02 11:40:00,43.08,43.09,43.05,43.05,70500.0,26.6986,26.7048,26.68,26.68,70500.0
2005-09-02 11:50:00,43.06,43.07,43.01,43.02,179000.0,26.6862,26.6924,26.6552,26.6614,179000.0
2005-09-02 12:00:00,43.01,43.1,43.01,43.07,264700.0,26.6552,26.711,26.6552,26.6924,264700.0
2005-09-02 12:10:00,43.08,43.09,43.03,43.04,100700.0,26.6986,26.7048,26.6676,26.6738,100700.0
2005-09-02 12:20:00,43.04,43.13,43.03,43.07,141000.0,26.6738,26.7296,26.6676,26.6924,141000.0
2005-09-02 12:30:00,43.07,43.31,43.05,43.09,171600.0,26.6924,26.8411,26.68,26.7048,171600.0
2005-09-02 12:40:00,43.09,43.11,43.06,43.07,122900.0,26.7048,26.7172,26.6862,26.6924,122900.0
2005-09-02 12:50:00,43.06,43.1,43.04,43.06,287000.0,26.6862,26.711,26.6738,26.6862,287000.0
2005-09-02 13:00:00,43.05,43.1,43.05,43.09,114000.0,26.68,26.711,26.68,26.7048,114000.0
2005-09-02 13:10:00,43.09,43.09,43.05,43.06,164600.0,26.7048,26.7048,26.68,26.6862,164600.0
2005-09-02 13:20:00,43.05,43.09,43.03,43.08,206600.0,26.68,26.7048,26.6676,26.6986,206600.0
2005-09-02 13:30:00,43.08,43.09,43.02,43.02,316300.0,26.6986,26.7048,26.6614,26.6614,316300.0
2005-09-02 13:40:00,43.02,43.03,42.97,43.0,273700.0,26.6614,26.6676,26.6304,26.649,273700.0
2005-09-02 13:50:00,43.01,43.07,43.01,43.05,169700.0,26.6552,26.6924,26.6552,26.68,169700.0
2005-09-02 14:00:00,43.06,43.07,43.01,43.01,190600.0,26.6862,26.6924,26.6552,26.6552,190600.0
2005-09-02 14:10:00,43.01,43.04,42.95,43.03,305400.0,26.6552,26.6738,26.618,26.6676,305400.0
2005-09-02 14:20:00,43.03,43.05,43.02,43.04,155900.0,26.6676,26.68,26.6614,26.6738,155900.0
2005-09-02 14:30:00,43.04,43.04,42.9,42.91,255500.0,26.6738,26.6738,26.587,26.5932,255500.0
2005-09-02 14:40:00,42.91,42.93,42.87,42.9,303400.0,26.5932,26.6056,26.5684,26.587,303400.0
2005-09-02 14:50:00,42.9,42.95,42.9,42.95,144200.0,26.587,26.618,26.587,26.618,144200.0
2005-09-02 15:00:00,42.95,43.01,42.94,43.0,180800.0,26.618,26.6552,26.6118,26.649,180800.0
2005-09-02 15:10:00,43.0,43.01,42.96,42.97,264300.0,26.649,26.6552,26.6242,26.6304,264300.0
2005-09-02 15:20:00,42.96,43.01,42.92,42.98,249900.0,26.6242,26.6552,26.5994,26.6366,249900.0
2005-09-02 15:30:00,42.98,42.99,42.95,42.95,303600.0,26.6366,26.6428,26.618,26.618,303600.0
2005-09-02 15:40:00,42.94,42.98,42.88,42.91,471500.0,26.6118,26.6366,26.5746,26.5932,471500.0
2005-09-02 15:50:00,42.91,42.94,42.86,42.9,525300.0,26.5932,26.6118,26.5622,26.587,525300.0
2005-09-06 09:30:00,43.07,43.19,43.07,43.12,735800.0,26.6924,26.7668,26.6924,26.7234,735800.0
2005-09-06 09:40:00,43.13,43.18,43.04,43.06,273700.0,26.7296,26.7606,26.6738,26.6862,273700.0
2005-09-06 09:50:00,43.06,43.08,42.95,42.99,231400.0,26.6862,26.6986,26.618,26.6428,231400.0
2005-09-06 10:00:00,43.0,43.2,42.99,43.17,361900.0,26.649,26.773,26.6428,26.7544,361900.0
2005-09-06 10:10:00,43.18,43.36,43.17,43.31,430500.0,26.7606,26.8721,26.7544,26.8411,430500.0
2005-09-06 10:20:00,43.32,43.37,43.29,43.31,332500.0,26.8473,26.8783,26.8287,26.8411,332500.0
2005-09-06 10:30:00,43.32,43.37,43.3,43.33,411500.0,26.8473,26.8783,26.8349,26.8535,411500.0
2005-09-06 10:40:00,43.34,43.39,43.32,43.37,511800.0,26.8597,26.8907,26.8473,26.8783,511800.0
2005-09-06 10:50:00,43.37,43.38,43.25,43.26,224400.0,26.8783,26.8845,26.8039,26.8101,224400.0
2005-09-06 11:00:00,43.25,43.27,43.21,43.26,231700.0,26.8039,26.8163,26.7792,26.8101,231700.0
2005-09-06 11:10:00,43.27,43.29,43.2,43.25,130800.0,26.8163,26.8287,26.773,26.8039,130800.0
2005-09-06 11:20:00,43.26,43.31,43.25,43.31,230800.0,26.8101,26.8411,26.8039,26.8411,230800.0
2005-09-06 11:30:00,43.31,43.35,43.27,43.34,190500.0,26.8411,26.8659,26.8163,26.8597,190500.0
2005-09-06 11:40:00,43.35,43.35,43.29,43.32,160800.0,26.8659,26.8659,26.8287,26.8473,160800.0
2005-09-06 11:50:00,43.32,43.33,43.3,43.31,136800.0,26.8473,26.8535,26.8349,26.8411,136800.0
2005-09-06 12:00:00,43.31,43.31,43.27,43.28,96400.0,26.8411,26.8411,26.8163,26.8225,96400.0
2005-09-06 12:10:00,43.28,43.29,43.25,43.28,105400.0,26.8225,26.8287,26.8039,26.8225,105400.0
2005-09-06 12:20:00,43.27,43.28,43.2,43.21,185500.0,26.8163,26.8225,26.773,26.7792,185500.0
2005-09-06 12:30:00,43.2,43.22,43.19,43.19,156300.0,26.773,26.7854,26.7668,26.7668,156300.0
2005-09-06 12:40:00,43.19,43.2,43.14,43.16,212600.0,26.7668,26.773,26.7358,26.7482,212600.0
2005-09-06 12:50:00,43.16,43.2,43.16,43.2,100400.0,26.7482,26.773,26.7482,26.773,100400.0
2005-09-06 13:00:00,43.2,43.22,43.15,43.16,126900.0,26.773,26.7854,26.742,26.7482,126900.0
2005-09-06 13:10:00,43.16,43.16,43.12,43.15,103200.0,26.7482,26.7482,26.7234,26.742,103200.0
2005-09-06 13:20:00,43.14,43.17,43.12,43.13,137400.0,26.7358,26.7544,26.7234,26.7296,137400.0
2005-09-06 13:30:00,43.13,43.17,43.13,43.15,93900.0,26.7296,26.7544,26.7296,26.742,93900.0
2005-09-06 13:40:00,43.15,43.18,43.14,43.16,147900.0,26.742,26.7606,26.7358,26.7482,147900.0
2005-09-06 13:50:00,43.16,43.25,43.15,43.22,246500.0,26.7482,26.8039,26.742,26.7854,246500.0
2005-09-06 14:00:00,43.24,43.29,43.2,43.25,495300.0,26.7978,26.8287,26.773,26.8039,495300.0
2005-09-06 14:10:00,43.24,43.3,43.24,43.27,330600.0,26.7978,26.8349,26.7978,26.8163,330600.0
2005-09-06 14:20:00,43.27,43.3,43.25,43.28,189300.0,26.8163,26.8349,26.8039,26.8225,189300.0
2005-09-06 14:30:00,43.28,43.35,43.27,43.33,347200.0,26.8225,26.8659,26.8163,26.8535,347200.0
2005-09-06 14:40:00,43.33,43.38,43.32,43.36,348400.0,26.8535,26.8845,26.8473,26.8721,348400.0
2005-09-06 14:50:00,43.35,43.39,43.35,43.39,154400.0,26.8659,26.8907,26.8659,26.8907,154400.0
2005-09-06 15:00:00,43.39,43.4,43.35,43.36,198500.0,26.8907,26.8969,26.8659,26.8721,198500.0
2005-09-06 15:10:00,43.35,43.4,43.35,43.39,224200.0,26.8659,26.8969,26.8659,26.8907,224200.0
2005-09-06 15:20:00,43.39,43.41,43.38,43.4,286600.0,26.8907,26.9031,26.8845,26.8969,286600.0
2005-09-06 15:30:00,43.4,43.41,43.37,43.39,263800.0,26.8969,26.9031,26.8783,26.8907,263800.0
2005-09-06 15:40:00,43.39,43.4,43.34,43.35,455400.0,26.8907,26.8969,26.8597,26.8659,455400.0
2005-09-06 15:50:00,43.35,43.38,43.31,43.37,639100.0,26.8659,26.8845,26.8411,26.8783,639100.0
2005-09-07 09:30:00,43.35,43.41,43.32,43.33,455200.0,26.8659,26.9031,26.8473,26.8535,455200.0
2005-09-07 09:40:00,43.34,43.35,43.25,43.32,284200.0,26.8597,26.8659,26.8039,26.8473,284200.0
2005-09-07 09:50:00,43.32,43.33,43.23,43.3,176100.0,26.8473,26.8535,26.7916,26.8349,176100.0
2005-09-07 10:00:00,43.29,43.32,43.2,43.2,209300.0,26.8287,26.8473,26.773,26.773,209300.0
2005-09-07 10:10:00,43.21,43.26,43.17,43.21,172300.0,26.7792,26.8101,26.7544,26.7792,172300.0
2005-09-07 10:20:00,43.22,43.23,43.17,43.18,141100.0,26.7854,26.7916,26.7544,26.7606,141100.0
2005-09-07 10:30:00,43.18,43.28,43.17,43.27,191000.0,26.7606,26.8225,26.7544,26.8163,191000.0
2005-09-07 10:40:00,43.27,43.32,43.25,43.26,170700.0,26.8163,26.8473,26.8039,26.8101,170700.0
2005-09-07 10:50:00,43.25,43.33,43.25,43.31,124400.0,26.8039,26.8535,26.8039,26.8411,124400.0
2005-09-07 11:00:00,43.31,43.38,43.3,43.35,179000.0,26.8411,26.8845,26.8349,26.8659,179000.0
2005-09-07 11:10:00,43.34,43.35,43.25,43.26,131700.0,26.8597,26.8659,26.8039,26.8101,131700.0
2005-09-07 11:20:00,43.25,43.28,43.22,43.27,265400.0,26.8039,26.8225,26.7854,26.8163,265400.0
2005-09-07 11:30:00,43.27,43.31,43.25,43.3,103100.0,26.8163,26.8411,26.8039,26.8349,103100.0
2005-09-07 11:40:00,43.31,43.33,43.28,43.31,181100.0,26.8411,26.8535,26.8225,26.8411,181100.0
2005-09-07 11:50:00,43.3,43.34,43.28,43.32,200500.0,26.8349,26.8597,26.8225,26.8473,200500.0
2005-09-07 12:00:00,43.31,43.33,43.28,43.3,131400.0,26.8411,26.8535,26.8225,26.8349,131400.0
2005-09-07 12:10:00,43.3,43.3,43.25,43.27,97800.0,26.8349,26.8349,26.8039,26.8163,97800.0
2005-09-07 12:20:00,43.26,43.28,43.21,43.22,124300.0,26.8101,26.8225,26.7792,26.7854,124300.0
2005-09-07 12:30:00,43.22,43.25,43.22,43.24,134100.0,26.7854,26.8039,26.7854,26.7978,134100.0
2005-09-07 12:40:00,43.24,43.24,43.19,43.2,178400.0,26.7978,26.7978,26.7668,26.773,178400.0
2005-09-07 12:50:00,43.19,43.23,43.19,43.23,153600.0,26.7668,26.7916,26.7668,26.7916,153600.0
2005-09-07 13:00:00,43.23,43.26,43.16,43.23,136300.0,26.7916,26.8101,26.7482,26.7916,136300.0
2005-09-07 13:10:00,43.23,43.26,43.21,43.21,215100.0,26.7916,26.8101,26.7792,26.7792,215100.0
2005-09-07 13:20:00,43.21,43.23,43.16,43.17,124600.0,26.7792,26.7916,26.7482,26.7544,124600.0
2005-09-07 13:30:00,43.17,43.19,43.15,43.18,91100.0,26.7544,26.7668,26.742,26.7606,91100.0
2005-09-07 13:40:00,43.18,43.21,43.17,43.2,110500.0,26.7606,26.7792,26.7544,26.773,110500.0
2005-09-07 13:50:00,43.19,43.25,43.16,43.23,124200.0,26.7668,26.8039,26.7482,26.7916,124200.0
2005-09-07 14:00:00,43.23,43.29,43.2,43.26,247100.0,26.7916,26.8287,26.773,26.8101,247100.0
2005-09-07 14:10:00,43.27,43.28,43.23,43.23,172800.0,26.8163,26.8225,26.7916,26.7916,172800.0
2005-09-07 14:20:00,43.23,43.24,43.16,43.19,155400.0,26.7916,26.7978,26.7482,26.7668,155400.0
2005-09-07 14:30:00,43.19,43.2,43.16,43.18,114000.0,26.7668,26.773,26.7482,26.7606,114000.0
2005-09-07 14:40:00,43.17,43.22,43.16,43.19,168100.0,26.7544,26.7854,26.7482,26.7668,168100.0
2005-09-07 14:50:00,43.19,43.26,43.19,43.25,117800.0,26.7668,26.8101,26.7668,26.8039,117800.0
2005-09-07 15:00:00,43.25,43.28,43.22,43.27,156000.0,26.8039,26.8225,26.7854,26.8163,156000.0
2005-09-07 15:10:00,43.27,43.35,43.26,43.33,288800.0,26.8163,26.8659,26.8101,26.8535,288800.0
2005-09-07 15:20:00,43.33,43.35,43.29,43.31,227500.0,26.8535,26.8659,26.8287,26.8411,227500.0
2005-09-07 15:30:00,43.3,43.35,43.29,43.31,163100.0,26.8349,26.8659,26.8287,26.8411,163100.0
2005-09-07 15:40:00,43.31,43.32,43.27,43.29,389600.0,26.8411,26.8473,26.8163,26.8287,389600.0
2005-09-07 15:50:00,43.29,43.31,43.27,43.31,352400.0,26.8287,26.8411,26.8163,26.8411,352400.0
2005-09-08 09:30:00,43.26,43.35,43.2,43.32,651300.0,26.8101,26.8659,26.773,26.8473,651300.0
2005-09-08 09:40:00,43.31,43.33,43.18,43.19,380800.0,26.8411,26.8535,26.7606,26.7668,380800.0
2005-09-08 09:50:00,43.19,43.25,43.18,43.22,217100.0,26.7668,26.8039,26.7606,26.7854,217100.0
2005-09-08 10:00:00,43.23,43.24,43.2,43.22,419900.0,26.7916,26.7978,26.773,26.7854,419900.0
2005-09-08 10:10:00,43.23,43.23,43.19,43.19,161600.0,26.7916,26.7916,26.7668,26.7668,161600.0
2005-09-08 10:20:00,43.2,43.2,43.13,43.19,272900.0,26.773,26.773,26.7296,26.7668,272900.0
2005-09-08 10:30:00,43.19,43.32,43.17,43.31,381000.0,26.7668,26.8473,26.7544,26.8411,381000.0
2005-09-08 10:40:00,43.3,43.31,43.2,43.21,397400.0,26.8349,26.8411,26.773,26.7792,397400.0
2005-09-08 10:50:00,43.22,43.24,43.14,43.18,362400.0,26.7854,26.7978,26.7358,26.7606,362400.0
2005-09-08 11:00:00,43.18,43.2,43.16,43.16,122500.0,26.7606,26.773,26.7482,26.7482,122500.0
2005-09-08 11:10:00,43.15,43.19,43.13,43.17,124000.0,26.742,26.7668,26.7296,26.7544,124000.0
2005-09-08 11:20:00,43.16,43.24,43.16,43.21,138900.0,26.7482,26.7978,26.7482,26.7792,138900.0
2005-09-08 11:30:00,43.22,43.24,43.2,43.2,136900.0,26.7854,26.7978,26.773,26.773,136900.0
2005-09-08 11:40:00,43.21,43.25,43.19,43.25,219000.0,26.7792,26.8039,26.7668,26.8039,219000.0
2005-09-08 11:50:00,43.25,43.26,43.22,43.24,137200.0,26.8039,26.8101,26.7854,26.7978,137200.0
2005-09-08 12:00:00,43.24,43.25,43.21,43.24,103100.0,26.7978,26.8039,26.7792,26.7978,103100.0
2005-09-08 12:10:00,43.25,43.25,43.17,43.2,188300.0,26.8039,26.8039,26.7544,26.773,188300.0
2005-09-08 12:20:00,43.2,43.23,43.19,43.23,61900.0,26.773,26.7916,26.7668,26.7916,61900.0
2005-09-08 12:30:00,43.23,43.23,43.17,43.17,140300.0,26.7916,26.7916,26.7544,26.7544,140300.0
2005-09-08 12:40:00,43.18,43.19,43.17,43.19,83100.0,26.7606,26.7668,26.7544,26.7668,83100.0
2005-09-08 12:50:00,43.19,43.23,43.18,43.19,168900.0,26.7668,26.7916,26.7606,26.7668,168900.0
2005-09-08 13:00:00,43.18,43.2,43.15,43.15,137800.0,26.7606,26.773,26.742,26.742,137800.0
2005-09-08 13:10:00,43.18,43.18,43.12,43.17,212700.0,26.7606,26.7606,26.7234,26.7544,212700.0
2005-09-08 13:20:00,43.18,43.18,43.12,43.13,121400.0,26.7606,26.7606,26.7234,26.7296,121400.0
2005-09-08 13:30:00,43.14,43.14,43.1,43.11,211200.0,26.7358,26.7358,26.711,26.7172,211200.0
2005-09-08 13:40:00,43.11,43.14,43.1,43.13,136900.0,26.7172,26.7358,26.711,26.7296,136900.0
2005-09-08 13:50:00,43.13,43.14,43.09,43.11,245000.0,26.7296,26.7358,26.7048,26.7172,245000.0
2005-09-08 14:00:00,43.1,43.11,43.06,43.08,221900.0,26.711,26.7172,26.6862,26.6986,221900.0
2005-09-08 14:10:00,43.08,43.1,43.02,43.07,233400.0,26.6986,26.711,26.6614,26.6924,233400.0
2005-09-08 14:20:00,43.07,43.1,43.05,43.07,151600.0,26.6924,26.711,26.68,26.6924,151600.0
2005-09-08 14:30:00,43.08,43.08,43.05,43.07,130000.0,26.6986,26.6986,26.68,26.6924,130000.0
2005-09-08 14:40:00,43.07,43.08,43.03,43.05,338400.0,26.6924,26.6986,26.6676,26.68,338400.0
2005-09-08 14:50:00,43.04,43.05,43.01,43.03,309400.0,26.6738,26.68,26.6552,26.6676,309400.0
2005-09-08 15:00:00,43.04,43.04,42.99,43.01,311800.0,26.6738,26.6738,26.6428,26.6552,311800.0
2005-09-08 15:10:00,43.02,43.02,42.99,43.02,348700.0,26.6614,26.6614,26.6428,26.6614,348700.0
2005-09-08 15:20:00,43.03,43.05,43.0,43.01,367000.0,26.6676,26.68,26.649,26.6552,367000.0
2005-09-08 15:30:00,43.0,43.05,43.0,43.05,407600.0,26.649,26.68,26.649,26.68,407600.0
2005-09-08 15:40:00,43.05,43.05,43.01,43.04,275400.0,26.68,26.68,26.6552,26.6738,275400.0
2005-09-08 15:50:00,43.04,43.08,43.02,43.03,412400.0,26.6738,26.6986,26.6614,26.6676,412400.0
2005-09-09 09:30:00,43.06,43.1,43.05,43.07,401100.0,26.6862,26.711,26.68,26.6924,401100.0
2005-09-09 09:40:00,43.1,43.15,43.05,43.05,352200.0,26.711,26.742,26.68,26.68,352200.0
2005-09-09 09:50:00,43.05,43.07,42.99,43.01,430900.0,26.68,26.6924,26.6428,26.6552,430900.0
2005-09-09 10:00:00,43.0,43.04,42.98,42.98,206900.0,26.649,26.6738,26.6366,26.6366,206900.0
2005-09-09 10:10:00,42.98,43.04,42.95,43.02,415200.0,26.6366,26.6738,26.618,26.6614,415200.0
2005-09-09 10:20:00,43.03,43.04,43.0,43.02,122200.0,26.6676,26.6738,26.649,26.6614,122200.0
2005-09-09 10:30:00,43.01,43.02,42.96,42.96,183300.0,26.6552,26.6614,26.6242,26.6242,183300.0
2005-09-09 10:40:00,42.96,42.97,42.91,42.91,244300.0,26.6242,26.6304,26.5932,26.5932,244300.0
2005-09-09 10:50:00,42.91,42.96,42.91,42.96,223400.0,26.5932,26.6242,26.5932,26.6242,223400.0
2005-09-09 11:00:00,42.96,43.0,42.94,42.99,229900.0,26.6242,26.649,26.6118,26.6428,229900.0
2005-09-09 11:10:00,42.98,43.04,42.96,43.02,874000.0,26.6366,26.6738,26.6242,26.6614,874000.0
2005-09-09 11:20:00,43.02,43.07,43.0,43.0,325400.0,26.6614,26.6924,26.649,26.649,325400.0
2005-09-09 11:30:00,43.0,43.06,42.99,43.03,468300.0,26.649,26.6862,26.6428,26.6676,468300.0
2005-09-09 11:40:00,43.03,43.06,43.0,43.01,254600.0,26.6676,26.6862,26.649,26.6552,254600.0
2005-09-09 11:50:00,43.02,43.05,43.0,43.03,480400.0,26.6614,26.68,26.649,26.6676,480400.0
2005-09-09 12:00:00,43.03,43.06,43.02,43.03,271900.0,26.6676,26.6862,26.6614,26.6676,271900.0
2005-09-09 12:10:00,43.03,43.04,42.99,43.01,192800.0,26.6676,26.6738,26.6428,26.6552,192800.0
2005-09-09 12:20:00,43.02,43.06,43.01,43.06,297800.0,26.6614,26.6862,26.6552,26.6862,297800.0
2005-09-09 12:30:00,43.06,43.06,43.04,43.05,149300.0,26.6862,26.6862,26.6738,26.68,149300.0
2005-09-09 12:40:00,43.05,43.06,43.04,43.05,87600.0,26.68,26.6862,26.6738,26.68,87600.0
2005-09-09 12:50:00,43.04,43.05,43.02,43.03,143700.0,26.6738,26.68,26.6614,26.6676,143700.0
2005-09-09 13:00:00,43.04,43.05,42.99,42.99,122700.0,26.6738,26.68,26.6428,26.6428,122700.0
2005-09-09 13:10:00,43.0,43.02,42.98,42.99,164800.0,26.649,26.6614,26.6366,26.6428,164800.0
2005-09-09 13:20:00,43.0,43.01,42.97,42.97,193000.0,26.649,26.6552,26.6304,26.6304,193000.0
2005-09-09 13:30:00,42.98,43.0,42.97,42.99,266400.0,26.6366,26.649,26.6304,26.6428,266400.0
2005-09-09 13:40:00,43.0,43.03,42.99,43.03,173000.0,26.649,26.6676,26.6428,26.6676,173000.0
2005-09-09 13:50:00,43.02,43.04,43.01,43.01,361200.0,26.6614,26.6738,26.6552,26.6552,361200.0
2005-09-09 14:00:00,43.02,43.03,42.98,43.0,138600.0,26.6614,26.6676,26.6366,26.649,138600.0
2005-09-09 14:10:00,43.0,43.03,42.99,42.99,246100.0,26.649,26.6676,26.6428,26.6428,246100.0
2005-09-09 14:20:00,42.99,43.03,42.98,43.0,233200.0,26.6428,26.6676,26.6366,26.649,233200.0
2005-09-09 14:30:00,43.01,43.02,42.99,43.0,98100.0,26.6552,26.6614,26.6428,26.649,98100.0
2005-09-09 14:40:00,43.01,43.01,42.98,42.98,422400.0,26.6552,26.6552,26.6366,26.6366,422400.0
2005-09-09 14:50:00,42.98,43.03,42.97,43.0,532600.0,26.6366,26.6676,26.6304,26.649,532600.0
2005-09-09 15:00:00,43.0,43.0,42.96,42.96,167700.0,26.649,26.649,26.6242,26.6242,167700.0
2005-09-09 15:10:00,42.96,42.99,42.96,42.97,367800.0,26.6242,26.6428,26.6242,26.6304,367800.0
2005-09-09 15:20:00,42.98,43.05,42.96,43.0,537800.0,26.6366,26.68,26.6242,26.649,537800.0
2005-09-09 15:30:00,42.99,43.02,42.98,42.99,517000.0,26.6428,26.6614,26.6366,26.6428,517000.0
2005-09-09 15:40:00,42.99,43.02,42.98,43.0,294000.0,26.6428,26.6614,26.6366,26.649,294000.0
2005-09-09 15:50:00,43.0,43.0,42.94,42.95,542500.0,26.649,26.649,26.6118,26.618,542500.0
2005-09-12 09:30:00,42.9,43.0,42.9,42.96,661500.0,26.587,26.649,26.587,26.6242,661500.0
2005-09-12 09:40:00,42.97,43.05,42.92,43.03,622100.0,26.6304,26.68,26.5994,26.6676,622100.0
2005-09-12 09:50:00,43.04,43.05,42.93,42.95,361800.0,26.6738,26.68,26.6056,26.618,361800.0
2005-09-12 10:00:00,42.95,43.0,42.94,42.97,209000.0,26.618,26.649,26.6118,26.6304,209000.0
2005-09-12 10:10:00,42.96,42.97,42.9,42.92,218300.0,26.6242,26.6304,26.587,26.5994,218300.0
2005-09-12 10:20:00,42.91,42.95,42.89,42.91,161700.0,26.5932,26.618,26.5808,26.5932,161700.0
2005-09-12 10:30:00,42.92,42.92,42.8,42.8,347200.0,26.5994,26.5994,26.5251,26.5251,347200.0
2005-09-12 10:40:00,42.81,42.81,42.74,42.8,379400.0,26.5313,26.5313,26.4879,26.5251,379400.0
2005-09-12 10:50:00,42.79,42.86,42.79,42.86,493800.0,26.5189,26.5622,26.5189,26.5622,493800.0
2005-09-12 11:00:00,42.86,42.92,42.82,42.84,244100.0,26.5622,26.5994,26.5375,26.5499,244100.0
2005-09-12 11:10:00,42.84,42.88,42.83,42.86,350900.0,26.5499,26.5746,26.5437,26.5622,350900.0
2005-09-12 11:20:00,42.85,42.9,42.84,42.86,269300.0,26.5561,26.587,26.5499,26.5622,269300.0
2005-09-12 11:30:00,42.86,42.86,42.81,42.82,170900.0,26.5622,26.5622,26.5313,26.5375,170900.0
2005-09-12 11:40:00,42.83,42.84,42.8,42.81,251500.0,26.5437,26.5499,26.5251,26.5313,251500.0
2005-09-12 11:50:00,42.81,42.82,42.78,42.8,152900.0,26.5313,26.5375,26.5127,26.5251,152900.0
2005-09-12 12:00:00,42.8,42.83,42.79,42.8,125400.0,26.5251,26.5437,26.5189,26.5251,125400.0
2005-09-12 12:10:00,42.8,42.83,42.8,42.82,265100.0,26.5251,26.5437,26.5251,26.5375,265100.0
2005-09-12 12:20:00,42.83,42.84,42.8,42.82,162700.0,26.5437,26.5499,26.5251,26.5375,162700.0
2005-09-12 12:30:00,42.82,42.83,42.79,42.8,132100.0,26.5375,26.5437,26.5189,26.5251,132100.0
2005-09-12 12:40:00,42.8,42.82,42.79,42.81,339300.0,26.5251,26.5375,26.5189,26.5313,339300.0
2005-09-12 12:50:00,42.8,42.82,42.79,42.82,68400.0,26.5251,26.5375,26.5189,26.5375,68400.0
2005-09-12 13:00:00,42.81,42.84,42.8,42.82,116100.0,26.5313,26.5499,26.5251,26.5375,116100.0
2005-09-12 13:10:00,42.82,42.85,42.81,42.82,92900.0,26.5375,26.5561,26.5313,26.5375,92900.0
2005-09-12 13:20:00,42.82,42.83,42.75,42.75,191300.0,26.5375,26.5437,26.4941,26.4941,191300.0
2005-09-12 13:30:00,42.76,42.77,42.74,42.77,187000.0,26.5003,26.5065,26.4879,26.5065,187000.0
2005-09-12 13:40:00,42.77,42.81,42.77,42.78,131800.0,26.5065,26.5313,26.5065,26.5127,131800.0
2005-09-12 13:50:00,42.79,42.8,42.71,42.72,229400.0,26.5189,26.5251,26.4693,26.4755,229400.0
2005-09-12 14:00:00,42.72,42.77,42.69,42.77,189200.0,26.4755,26.5065,26.4569,26.5065,189200.0
2005-09-12 14:10:00,42.76,42.79,42.76,42.77,143600.0,26.5003,26.5189,26.5003,26.5065,143600.0
2005-09-12 14:20:00,42.77,42.8,42.75,42.76,662500.0,26.5065,26.5251,26.4941,26.5003,662500.0
2005-09-12 14:30:00,42.77,42.79,42.75,42.78,884200.0,26.5065,26.5189,26.4941,26.5127,884200.0
2005-09-12 14:40:00,42.77,42.78,42.74,42.74,626800.0,26.5065,26.5127,26.4879,26.4879,626800.0
2005-09-12 14:50:00,42.74,42.76,42.74,42.74,222400.0,26.4879,26.5003,26.4879,26.4879,222400.0
2005-09-12 15:00:00,42.74,42.75,42.72,42.73,130100.0,26.4879,26.4941,26.4755,26.4817,130100.0
2005-09-12 15:10:00,42.73,42.76,42.72,42.75,198000.0,26.4817,26.5003,26.4755,26.4941,198000.0
2005-09-12 15:20:00,42.75,42.76,42.73,42.74,204500.0,26.4941,26.5003,26.4817,26.4879,204500.0
2005-09-12 15:30:00,42.74,42.75,42.7,42.72,271400.0,26.4879,26.4941,26.4631,26.4755,271400.0
2005-09-12 15:40:00,42.72,42.75,42.7,42.72,370300.0,26.4755,26.4941,26.4631,26.4755,370300.0
2005-09-12 15:50:00,42.72,42.78,42.71,42.71,620900.0,26.4755,26.5127,26.4693,26.4693,620900.0
2005-09-13 09:30:00,42.53,42.68,42.53,42.66,804400.0,26.3577,26.4507,26.3577,26.4383,804400.0
2005-09-13 09:40:00,42.65,42.95,42.65,42.7,402500.0,26.4321,26.618,26.4321,26.4631,402500.0
2005-09-13 09:50:00,42.7,42.74,42.68,42.72,934200.0,26.4631,26.4879,26.4507,26.4755,934200.0
2005-09-13 10:00:00,42.71,42.73,42.65,42.66,234900.0,26.4693,26.4817,26.4321,26.4383,234900.0
2005-09-13 10:10:00,42.66,42.7,42.64,42.69,190900.0,26.4383,26.4631,26.4259,26.4569,190900.0
2005-09-13 10:20:00,42.7,42.74,42.67,42.73,159400.0,26.4631,26.4879,26.4445,26.4817,159400.0
2005-09-13 10:30:00,42.73,42.74,42.71,42.72,105600.0,26.4817,26.4879,26.4693,26.4755,105600.0
2005-09-13 10:40:00,42.72,42.72,42.66,42.67,174600.0,26.4755,26.4755,26.4383,26.4445,174600.0
2005-09-13 10:50:00,42.67,42.7,42.61,42.68,258300.0,26.4445,26.4631,26.4073,26.4507,258300.0
2005-09-13 11:00:00,42.69,42.7,42.66,42.68,209000.0,26.4569,26.4631,26.4383,26.4507,209000.0
2005-09-13 11:10:00,42.68,42.68,42.65,42.66,210400.0,26.4507,26.4507,26.4321,26.4383,210400.0
2005-09-13 11:20:00,42.65,42.7,42.65,42.69,191300.0,26.4321,26.4631,26.4321,26.4569,191300.0
2005-09-13 11:30:00,42.68,42.7,42.67,42.68,142700.0,26.4507,26.4631,26.4445,26.4507,142700.0
2005-09-13 11:40:00,42.68,42.69,42.64,42.64,238400.0,26.4507,26.4569,26.4259,26.4259,238400.0
2005-09-13 11:50:00,42.64,42.65,42.6,42.64,235400.0,26.4259,26.4321,26.4011,26.4259,235400.0
2005-09-13 12:00:00,42.63,42.64,42.61,42.61,124300.0,26.4197,26.4259,26.4073,26.4073,124300.0
2005-09-13 12:10:00,42.61,42.62,42.61,42.62,160700.0,26.4073,26.4135,26.4073,26.4135,160700.0
2005-09-13 12:20:00,42.61,42.62,42.61,42.62,156900.0,26.4073,26.4135,26.4073,26.4135,156900.0
2005-09-13 12:30:00,42.62,42.63,42.61,42.61,285900.0,26.4135,26.4197,26.4073,26.4073,285900.0
2005-09-13 12:40:00,42.62,42.63,42.61,42.62,196400.0,26.4135,26.4197,26.4073,26.4135,196400.0
2005-09-13 12:50:00,42.63,42.67,42.63,42.67,226800.0,26.4197,26.4445,26.4197,26.4445,226800.0
2005-09-13 13:00:00,42.67,42.69,42.64,42.65,102900.0,26.4445,26.4569,26.4259,26.4321,102900.0
2005-09-13 13:10:00,42.65,42.66,42.64,42.64,61600.0,26.4321,26.4383,26.4259,26.4259,61600.0
2005-09-13 13:20:00,42.64,42.65,42.63,42.64,71400.0,26.4259,26.4321,26.4197,26.4259,71400.0
2005-09-13 13:30:00,42.65,42.68,42.63,42.67,99600.0,26.4321,26.4507,26.4197,26.4445,99600.0
2005-09-13 13:40:00,42.67,42.68,42.64,42.65,166300.0,26.4445,26.4507,26.4259,26.4321,166300.0
2005-09-13 13:50:00,42.65,42.66,42.64,42.65,167500.0,26.4321,26.4383,26.4259,26.4321,167500.0
2005-09-13 14:00:00,42.65,42.74,42.64,42.68,338400.0,26.4321,26.4879,26.4259,26.4507,338400.0
2005-09-13 14:10:00,42.69,42.76,42.68,42.7,480300.0,26.4569,26.5003,26.4507,26.4631,480300.0
2005-09-13 14:20:00,42.71,42.78,42.7,42.74,253900.0,26.4693,26.5127,26.4631,26.4879,253900.0
2005-09-13 14:30:00,42.75,42.76,42.72,42.73,156300.0,26.4941,26.5003,26.4755,26.4817,156300.0
2005-09-13 14:40:00,42.74,42.74,42.69,42.69,190700.0,26.4879,26.4879,26.4569,26.4569,190700.0
2005-09-13 14:50:00,42.69,42.71,42.68,42.71,367700.0,26.4569,26.4693,26.4507,26.4693,367700.0
2005-09-13 15:00:00,42.71,42.73,42.69,42.71,182000.0,26.4693,26.4817,26.4569,26.4693,182000.0
2005-09-13 15:10:00,42.71,42.71,42.68,42.69,237600.0,26.4693,26.4693,26.4507,26.4569,237600.0
2005-09-13 15:20:00,42.69,42.7,42.66,42.68,261600.0,26.4569,26.4631,26.4383,26.4507,261600.0
2005-09-13 15:30:00,42.69,42.71,42.66,42.69,338500.0,26.4569,26.4693,26.4383,26.4569,338500.0
2005-09-13 15:40:00,42.7,42.72,42.65,42.72,395300.0,26.4631,26.4755,26.4321,26.4755,395300.0
2005-09-13 15:50:00,42.72,42.73,42.65,42.67,400700.0,26.4755,26.4817,26.4321,26.4445,400700.0
2005-09-14 09:30:00,42.68,42.84,42.6,42.68,453400.0,26.4507,26.5499,26.4011,26.4507,453400.0
2005-09-14 09:40:00,42.68,42.73,42.55,42.57,368800.0,26.4507,26.4817,26.3701,26.3825,368800.0
2005-09-14 09:50:00,42.55,42.62,42.55,42.56,347200.0,26.3701,26.4135,26.3701,26.3763,347200.0
2005-09-14 10:00:00,42.57,42.61,42.55,42.58,262700.0,26.3825,26.4073,26.3701,26.3887,262700.0
2005-09-14 10:10:00,42.58,42.61,42.55,42.56,313900.0,26.3887,26.4073,26.3701,26.3763,313900.0
2005-09-14 10:20:00,42.56,42.56,42.5,42.51,592400.0,26.3763,26.3763,26.3391,26.3453,592400.0
2005-09-14 10:30:00,42.52,42.63,42.5,42.57,407300.0,26.3515,26.4197,26.3391,26.3825,407300.0
2005-09-14 10:40:00,42.58,42.67,42.55,42.58,206000.0,26.3887,26.4445,26.3701,26.3887,206000.0
2005-09-14 10:50:00,42.58,42.59,42.54,42.55,128900.0,26.3887,26.3949,26.3639,26.3701,128900.0
2005-09-14 11:00:00,42.55,42.61,42.55,42.58,413700.0,26.3701,26.4073,26.3701,26.3887,413700.0
2005-09-14 11:10:00,42.58,42.6,42.54,42.55,171800.0,26.3887,26.4011,26.3639,26.3701,171800.0
2005-09-14 11:20:00,42.55,42.58,42.53,42.58,109900.0,26.3701,26.3887,26.3577,26.3887,109900.0
2005-09-14 11:30:00,42.58,42.66,42.58,42.58,212600.0,26.3887,26.4383,26.3887,26.3887,212600.0
2005-09-14 11:40:00,42.59,42.6,42.56,42.58,118700.0,26.3949,26.4011,26.3763,26.3887,118700.0
2005-09-14 11:50:00,42.58,42.59,42.55,42.57,86600.0,26.3887,26.3949,26.3701,26.3825,86600.0
2005-09-14 12:00:00,42.56,42.56,42.53,42.54,110400.0,26.3763,26.3763,26.3577,26.3639,110400.0
2005-09-14 12:10:00,42.53,42.54,42.52,42.53,131200.0,26.3577,26.3639,26.3515,26.3577,131200.0
2005-09-14 12:20:00,42.52,42.59,42.51,42.59,183900.0,26.3515,26.3949,26.3453,26.3949,183900.0
2005-09-14 12:30:00,42.58,42.59,42.54,42.55,1440300.0,26.3887,26.3949,26.3639,26.3701,1440300.0
2005-09-14 12:40:00,42.55,42.56,42.54,42.56,205000.0,26.3701,26.3763,26.3639,26.3763,205000.0
2005-09-14 12:50:00,42.55,42.59,42.54,42.57,116800.0,26.3701,26.3949,26.3639,26.3825,116800.0
2005-09-14 13:00:00,42.57,42.64,42.57,42.61,136000.0,26.3825,26.4259,26.3825,26.4073,136000.0
2005-09-14 13:10:00,42.62,42.62,42.58,42.6,41200.0,26.4135,26.4135,26.3887,26.4011,41200.0
2005-09-14 13:20:00,42.6,42.62,42.59,42.6,49000.0,26.4011,26.4135,26.3949,26.4011,49000.0
2005-09-14 13:30:00,42.6,42.62,42.56,42.58,66100.0,26.4011,26.4135,26.3763,26.3887,66100.0
2005-09-14 13:40:00,42.57,42.58,42.54,42.58,270600.0,26.3825,26.3887,26.3639,26.3887,270600.0
2005-09-14 13:50:00,42.59,42.6,42.56,42.58,93500.0,26.3949,26.4011,26.3763,26.3887,93500.0
2005-09-14 14:00:00,42.58,42.61,42.57,42.6,60800.0,26.3887,26.4073,26.3825,26.4011,60800.0
2005-09-14 14:10:00,42.6,42.61,42.51,42.52,328200.0,26.4011,26.4073,26.3453,26.3515,328200.0
2005-09-14 14:20:00,42.52,42.55,42.5,42.55,382000.0,26.3515,26.3701,26.3391,26.3701,382000.0
2005-09-14 14:30:00,42.53,42.57,42.53,42.56,316500.0,26.3577,26.3825,26.3577,26.3763,316500.0
2005-09-14 14:40:00,42.56,42.57,42.53,42.56,180200.0,26.3763,26.3825,26.3577,26.3763,180200.0
2005-09-14 14:50:00,42.56,42.59,42.56,42.57,181700.0,26.3763,26.3949,26.3763,26.3825,181700.0
2005-09-14 15:00:00,42.56,42.6,42.53,42.57,266500.0,26.3763,26.4011,26.3577,26.3825,266500.0
2005-09-14 15:10:00,42.58,42.59,42.55,42.59,185500.0,26.3887,26.3949,26.3701,26.3949,185500.0
2005-09-14 15:20:00,42.59,42.6,42.57,42.59,218900.0,26.3949,26.4011,26.3825,26.3949,218900.0
2005-09-14 15:30:00,42.58,42.6,42.57,42.58,289200.0,26.3887,26.4011,26.3825,26.3887,289200.0
2005-09-14 15:40:00,42.58,42.64,42.57,42.63,442500.0,26.3887,26.4259,26.3825,26.4197,442500.0
2005-09-14 15:50:00,42.63,42.64,42.58,42.64,892100.0,26.4197,26.4259,26.3887,26.4259,892100.0
2005-09-15 09:30:00,42.73,42.75,42.65,42.75,642200.0,26.4817,26.4941,26.4321,26.4941,642200.0
2005-09-15 09:40:00,42.75,42.81,42.72,42.74,206000.0,26.4941,26.5313,26.4755,26.4879,206000.0
2005-09-15 09:50:00,42.74,42.75,42.68,42.74,211500.0,26.4879,26.4941,26.4507,26.4879,211500.0
2005-09-15 10:00:00,42.74,42.78,42.73,42.77,270000.0,26.4879,26.5127,26.4817,26.5065,270000.0
2005-09-15 10:10:00,42.78,42.8,42.74,42.75,186400.0,26.5127,26.5251,26.4879,26.4941,186400.0
2005-09-15 10:20:00,42.75,42.76,42.73,42.76,302900.0,26.4941,26.5003,26.4817,26.5003,302900.0
2005-09-15 10:30:00,42.76,42.84,42.74,42.75,229400.0,26.5003,26.5499,26.4879,26.4941,229400.0
2005-09-15 10:40:00,42.75,42.75,42.68,42.69,189600.0,26.4941,26.4941,26.4507,26.4569,189600.0
2005-09-15 10:50:00,42.69,42.8,42.68,42.77,369400.0,26.4569,26.5251,26.4507,26.5065,369400.0
2005-09-15 11:00:00,42.77,42.81,42.76,42.8,196900.0,26.5065,26.5313,26.5003,26.5251,196900.0
2005-09-15 11:10:00,42.79,42.8,42.75,42.78,244200.0,26.5189,26.5251,26.4941,26.5127,244200.0
2005-09-15 11:20:00,42.78,42.82,42.75,42.82,223500.0,26.5127,26.5375,26.4941,26.5375,223500.0
2005-09-15 11:30:00,42.82,42.82,42.76,42.81,140900.0,26.5375,26.5375,26.5003,26.5313,140900.0
2005-09-15 11:40:00,42.81,42.88,42.79,42.8,242500.0,26.5313,26.5746,26.5189,26.5251,242500.0
2005-09-15 11:50:00,42.81,42.81,42.75,42.76,183000.0,26.5313,26.5313,26.4941,26.5003,183000.0
2005-09-15 12:00:00,42.76,42.76,42.66,42.67,450900.0,26.5003,26.5003,26.4383,26.4445,450900.0
2005-09-15 12:10:00,42.68,42.7,42.66,42.69,170100.0,26.4507,26.4631,26.4383,26.4569,170100.0
2005-09-15 12:20:00,42.69,42.7,42.64,42.69,187200.0,26.4569,26.4631,26.4259,26.4569,187200.0
2005-09-15 12:30:00,42.69,42.72,42.63,42.64,253500.0,26.4569,26.4755,26.4197,26.4259,253500.0
2005-09-15 12:40:00,42.64,42.68,42.62,42.64,186300.0,26.4259,26.4507,26.4135,26.4259,186300.0
2005-09-15 12:50:00,42.65,42.66,42.62,42.64,97200.0,26.4321,26.4383,26.4135,26.4259,97200.0
2005-09-15 13:00:00,42.65,42.71,42.63,42.7,132600.0,26.4321,26.4693,26.4197,26.4631,132600.0
2005-09-15 13:10:00,42.7,42.77,42.67,42.67,223200.0,26.4631,26.5065,26.4445,26.4445,223200.0
2005-09-15 13:20:00,42.68,42.72,42.64,42.65,108200.0,26.4507,26.4755,26.4259,26.4321,108200.0
2005-09-15 13:30:00,42.65,42.69,42.65,42.68,107800.0,26.4321,26.4569,26.4321,26.4507,107800.0
2005-09-15 13:40:00,42.68,42.69,42.65,42.65,143900.0,26.4507,26.4569,26.4321,26.4321,143900.0
2005-09-15 13:50:00,42.66,42.7,42.65,42.66,230800.0,26.4383,26.4631,26.4321,26.4383,230800.0
2005-09-15 14:00:00,42.66,42.67,42.65,42.66,203900.0,26.4383,26.4445,26.4321,26.4383,203900.0
2005-09-15 14:10:00,42.66,42.66,42.61,42.62,198500.0,26.4383,26.4383,26.4073,26.4135,198500.0
2005-09-15 14:20:00,42.61,42.68,42.6,42.67,123500.0,26.4073,26.4507,26.4011,26.4445,123500.0
2005-09-15 14:30:00,42.66,42.72,42.65,42.69,176100.0,26.4383,26.4755,26.4321,26.4569,176100.0
2005-09-15 14:40:00,42.69,42.74,42.66,42.7,120500.0,26.4569,26.4879,26.4383,26.4631,120500.0
2005-09-15 14:50:00,42.69,42.71,42.65,42.65,112500.0,26.4569,26.4693,26.4321,26.4321,112500.0
2005-09-15 15:00:00,42.66,42.67,42.64,42.67,113400.0,26.4383,26.4445,26.4259,26.4445,113400.0
2005-09-15 15:10:00,42.67,42.68,42.64,42.65,207600.0,26.4445,26.4507,26.4259,26.4321,207600.0
2005-09-15 15:20:00,42.66,42.69,42.64,42.65,163400.0,26.4383,26.4569,26.4259,26.4321,163400.0
2005-09-15 15:30:00,42.65,42.69,42.63,42.69,300900.0,26.4321,26.4569,26.4197,26.4569,300900.0
2005-09-15 15:40:00,42.69,42.77,42.69,42.73,287600.0,26.4569,26.5065,26.4569,26.4817,287600.0
2005-09-15 15:50:00,42.73,42.76,42.68,42.73,376200.0,26.4817,26.5003,26.4507,26.4817,376200.0
2005-09-16 09:30:00,42.98,42.98,42.87,42.89,4363300.0,26.6366,26.6366,26.5684,26.5808,4363300.0
2005-09-16 09:40:00,42.89,42.98,42.86,42.95,437600.0,26.5808,26.6366,26.5622,26.618,437600.0
2005-09-16 09:50:00,42.95,42.99,42.92,42.97,682000.0,26.618,26.6428,26.5994,26.6304,682000.0
2005-09-16 10:00:00,42.97,43.09,42.95,43.06,749900.0,26.6304,26.7048,26.618,26.6862,749900.0
2005-09-16 10:10:00,43.06,43.09,43.0,43.03,454100.0,26.6862,26.7048,26.649,26.6676,454100.0
2005-09-16 10:20:00,43.04,43.05,42.99,43.01,298000.0,26.6738,26.68,26.6428,26.6552,298000.0
2005-09-16 10:30:00,43.01,43.02,42.99,43.02,317500.0,26.6552,26.6614,26.6428,26.6614,317500.0
2005-09-16 10:40:00,43.01,43.04,42.99,42.99,323300.0,26.6552,26.6738,26.6428,26.6428,323300.0
2005-09-16 10:50:00,42.99,43.04,42.99,43.01,285200.0,26.6428,26.6738,26.6428,26.6552,285200.0
2005-09-16 11:00:00,43.01,43.03,43.0,43.03,198600.0,26.6552,26.6676,26.649,26.6676,198600.0
2005-09-16 11:10:00,43.03,43.08,43.01,43.08,248200.0,26.6676,26.6986,26.6552,26.6986,248200.0
2005-09-16 11:20:00,43.08,43.13,43.07,43.11,374800.0,26.6986,26.7296,26.6924,26.7172,374800.0
2005-09-16 11:30:00,43.11,43.13,43.09,43.11,236000.0,26.7172,26.7296,26.7048,26.7172,236000.0
2005-09-16 11:40:00,43.11,43.24,43.1,43.23,656600.0,26.7172,26.7978,26.711,26.7916,656600.0
2005-09-16 11:50:00,43.24,43.27,43.21,43.24,525000.0,26.7978,26.8163,26.7792,26.7978,525000.0
2005-09-16 12:00:00,43.24,43.26,43.14,43.18,249400.0,26.7978,26.8101,26.7358,26.7606,249400.0
2005-09-16 12:10:00,43.18,43.23,43.18,43.21,179700.0,26.7606,26.7916,26.7606,26.7792,179700.0
2005-09-16 12:20:00,43.22,43.27,43.21,43.27,260800.0,26.7854,26.8163,26.7792,26.8163,260800.0
2005-09-16 12:30:00,43.27,43.29,43.26,43.28,184300.0,26.8163,26.8287,26.8101,26.8225,184300.0
2005-09-16 12:40:00,43.29,43.34,43.28,43.34,271900.0,26.8287,26.8597,26.8225,26.8597,271900.0
2005-09-16 12:50:00,43.34,43.35,43.31,43.34,131700.0,26.8597,26.8659,26.8411,26.8597,131700.0
2005-09-16 13:00:00,43.33,43.38,43.32,43.38,188700.0,26.8535,26.8845,26.8473,26.8845,188700.0
2005-09-16 13:10:00,43.38,43.38,43.34,43.35,238100.0,26.8845,26.8845,26.8597,26.8659,238100.0
2005-09-16 13:20:00,43.35,43.39,43.33,43.38,366300.0,26.8659,26.8907,26.8535,26.8845,366300.0
2005-09-16 13:30:00,43.36,43.46,43.36,43.43,396500.0,26.8721,26.9341,26.8721,26.9155,396500.0
2005-09-16 13:40:00,43.44,43.47,43.42,43.47,398100.0,26.9217,26.9403,26.9093,26.9403,398100.0
2005-09-16 13:50:00,43.46,43.48,43.43,43.45,308400.0,26.9341,26.9465,26.9155,26.9279,308400.0
2005-09-16 14:00:00,43.45,43.49,43.43,43.47,384100.0,26.9279,26.9527,26.9155,26.9403,384100.0
2005-09-16 14:10:00,43.47,43.49,43.46,43.46,320900.0,26.9403,26.9527,26.9341,26.9341,320900.0
2005-09-16 14:20:00,43.47,43.55,43.35,43.55,805500.0,26.9403,26.9899,26.8659,26.9899,805500.0
2005-09-16 14:30:00,43.55,43.66,43.53,43.61,927800.0,26.9899,27.058,26.9775,27.0271,927800.0
2005-09-16 14:40:00,43.61,43.61,43.55,43.6,316100.0,27.0271,27.0271,26.9899,27.0209,316100.0
2005-09-16 14:50:00,43.6,43.63,43.59,43.61,476300.0,27.0209,27.0395,27.0147,27.0271,476300.0
2005-09-16 15:00:00,43.6,43.65,43.6,43.6,310000.0,27.0209,27.0518,27.0209,27.0209,310000.0
2005-09-16 15:10:00,43.6,43.6,43.54,43.56,468300.0,27.0209,27.0209,26.9837,26.9961,468300.0
2005-09-16 15:20:00,43.55,43.59,43.51,43.53,437600.0,26.9899,27.0147,26.9651,26.9775,437600.0
2005-09-16 15:30:00,43.53,43.62,43.53,43.56,653900.0,26.9775,27.0333,26.9775,26.9961,653900.0
2005-09-16 15:40:00,43.56,43.68,43.56,43.66,973400.0,26.9961,27.0704,26.9961,27.058,973400.0
2005-09-16 15:50:00,43.65,43.69,43.6,43.68,1314500.0,27.0518,27.0766,27.0209,27.0704,1314500.0
2005-09-19 09:30:00,43.68,43.68,43.51,43.57,710900.0,27.0704,27.0704,26.9651,27.0023,710900.0
2005-09-19 09:40:00,43.57,43.57,43.44,43.45,749100.0,27.0023,27.0023,26.9217,26.9279,749100.0
2005-09-19 09:50:00,43.45,43.47,43.31,43.43,420700.0,26.9279,26.9403,26.8411,26.9155,420700.0
2005-09-19 10:00:00,43.45,43.46,43.36,43.38,393500.0,26.9279,26.9341,26.8721,26.8845,393500.0
2005-09-19 10:10:00,43.38,43.48,43.37,43.47,286800.0,26.8845,26.9465,26.8783,26.9403,286800.0
2005-09-19 10:20:00,43.47,43.49,43.45,43.48,251600.0,26.9403,26.9527,26.9279,26.9465,251600.0
2005-09-19 10:30:00,43.48,43.48,43.44,43.45,188500.0,26.9465,26.9465,26.9217,26.9279,188500.0
2005-09-19 10:40:00,43.46,43.46,43.4,43.4,282700.0,26.9341,26.9341,26.8969,26.8969,282700.0
2005-09-19 10:50:00,43.41,43.42,43.33,43.35,204000.0,26.9031,26.9093,26.8535,26.8659,204000.0
2005-09-19 11:00:00,43.35,43.43,43.33,43.35,290900.0,26.8659,26.9155,26.8535,26.8659,290900.0
2005-09-19 11:10:00,43.35,43.35,43.3,43.31,268300.0,26.8659,26.8659,26.8349,26.8411,268300.0
2005-09-19 11:20:00,43.32,43.51,43.31,43.34,231100.0,26.8473,26.9651,26.8411,26.8597,231100.0
2005-09-19 11:30:00,43.34,43.36,43.27,43.27,232200.0,26.8597,26.8721,26.8163,26.8163,232200.0
2005-09-19 11:40:00,43.27,43.27,43.23,43.26,230800.0,26.8163,26.8163,26.7916,26.8101,230800.0
2005-09-19 11:50:00,43.25,43.25,43.19,43.19,268200.0,26.8039,26.8039,26.7668,26.7668,268200.0
2005-09-19 12:00:00,43.2,43.2,43.13,43.17,310300.0,26.773,26.773,26.7296,26.7544,310300.0
2005-09-19 12:10:00,43.17,43.26,43.17,43.26,167300.0,26.7544,26.8101,26.7544,26.8101,167300.0
2005-09-19 12:20:00,43.27,43.33,43.25,43.31,213800.0,26.8163,26.8535,26.8039,26.8411,213800.0
2005-09-19 12:30:00,43.31,43.38,43.3,43.3,156700.0,26.8411,26.8845,26.8349,26.8349,156700.0
2005-09-19 12:40:00,43.31,43.37,43.3,43.37,134900.0,26.8411,26.8783,26.8349,26.8783,134900.0
2005-09-19 12:50:00,43.36,43.38,43.35,43.37,66900.0,26.8721,26.8845,26.8659,26.8783,66900.0
2005-09-19 13:00:00,43.36,43.38,43.35,43.37,61300.0,26.8721,26.8845,26.8659,26.8783,61300.0
2005-09-19 13:10:00,43.37,43.38,43.31,43.31,261400.0,26.8783,26.8845,26.8411,26.8411,261400.0
2005-09-19 13:20:00,43.32,43.35,43.28,43.29,195600.0,26.8473,26.8659,26.8225,26.8287,195600.0
2005-09-19 13:30:00,43.29,43.33,43.29,43.33,113900.0,26.8287,26.8535,26.8287,26.8535,113900.0
2005-09-19 13:40:00,43.33,43.38,43.32,43.32,245600.0,26.8535,26.8845,26.8473,26.8473,245600.0
2005-09-19 13:50:00,43.32,43.33,43.3,43.31,115900.0,26.8473,26.8535,26.8349,26.8411,115900.0
2005-09-19 14:00:00,43.31,43.37,43.3,43.33,94800.0,26.8411,26.8783,26.8349,26.8535,94800.0
2005-09-19 14:10:00,43.33,43.38,43.33,43.34,151700.0,26.8535,26.8845,26.8535,26.8597,151700.0
2005-09-19 14:20:00,43.33,43.35,43.28,43.31,249700.0,26.8535,26.8659,26.8225,26.8411,249700.0
2005-09-19 14:30:00,43.31,43.35,43.3,43.35,120300.0,26.8411,26.8659,26.8349,26.8659,120300.0
2005-09-19 14:40:00,43.34,43.36,43.31,43.36,219700.0,26.8597,26.8721,26.8411,26.8721,219700.0
2005-09-19 14:50:00,43.35,43.36,43.31,43.33,117500.0,26.8659,26.8721,26.8411,26.8535,117500.0
2005-09-19 15:00:00,43.33,43.35,43.32,43.34,124700.0,26.8535,26.8659,26.8473,26.8597,124700.0
2005-09-19 15:10:00,43.34,43.35,43.31,43.34,168800.0,26.8597,26.8659,26.8411,26.8597,168800.0
2005-09-19 15:20:00,43.33,43.35,43.29,43.33,369000.0,26.8535,26.8659,26.8287,26.8535,369000.0
2005-09-19 15:30:00,43.35,43.37,43.33,43.34,280700.0,26.8659,26.8783,26.8535,26.8597,280700.0
2005-09-19 15:40:00,43.33,43.41,43.33,43.38,448400.0,26.8535,26.9031,26.8535,26.8845,448400.0
2005-09-19 15:50:00,43.39,43.46,43.3,43.39,511500.0,26.8907,26.9341,26.8349,26.8907,511500.0
2005-09-20 09:30:00,44.34,44.34,43.38,43.4,407000.0,27.4795,27.4795,26.8845,26.8969,407000.0
2005-09-20 09:40:00,43.39,43.49,43.38,43.46,558700.0,26.8907,26.9527,26.8845,26.9341,558700.0
2005-09-20 09:50:00,43.45,43.46,43.39,43.4,288300.0,26.9279,26.9341,26.8907,26.8969,288300.0
2005-09-20 10:00:00,43.4,43.45,43.37,43.38,430600.0,26.8969,26.9279,26.8783,26.8845,430600.0
2005-09-20 10:10:00,43.37,43.5,43.36,43.49,315800.0,26.8783,26.9589,26.8721,26.9527,315800.0
2005-09-20 10:20:00,43.5,43.5,43.43,43.48,233600.0,26.9589,26.9589,26.9155,26.9465,233600.0
2005-09-20 10:30:00,43.48,43.49,43.43,43.46,358700.0,26.9465,26.9527,26.9155,26.9341,358700.0
2005-09-20 10:40:00,43.45,43.54,43.45,43.54,225200.0,26.9279,26.9837,26.9279,26.9837,225200.0
2005-09-20 10:50:00,43.53,43.56,43.53,43.54,204100.0,26.9775,26.9961,26.9775,26.9837,204100.0
2005-09-20 11:00:00,43.54,43.58,43.53,43.58,179800.0,26.9837,27.0085,26.9775,27.0085,179800.0
2005-09-20 11:10:00,43.58,43.6,43.54,43.54,122600.0,27.0085,27.0209,26.9837,26.9837,122600.0
2005-09-20 11:20:00,43.55,43.55,43.53,43.55,114300.0,26.9899,26.9899,26.9775,26.9899,114300.0
2005-09-20 11:30:00,43.54,43.56,43.5,43.55,182200.0,26.9837,26.9961,26.9589,26.9899,182200.0
2005-09-20 11:40:00,43.55,43.56,43.53,43.56,119600.0,26.9899,26.9961,26.9775,26.9961,119600.0
2005-09-20 11:50:00,43.56,43.59,43.55,43.56,108100.0,26.9961,27.0147,26.9899,26.9961,108100.0
2005-09-20 12:00:00,43.57,43.58,43.55,43.55,163400.0,27.0023,27.0085,26.9899,26.9899,163400.0
2005-09-20 12:10:00,43.55,43.56,43.49,43.5,180400.0,26.9899,26.9961,26.9527,26.9589,180400.0
2005-09-20 12:20:00,43.5,43.57,43.49,43.55,369900.0,26.9589,27.0023,26.9527,26.9899,369900.0
2005-09-20 12:30:00,43.55,45.53,43.52,43.52,299500.0,26.9899,28.217,26.9713,26.9713,299500.0
2005-09-20 12:40:00,43.52,43.53,43.49,43.5,160000.0,26.9713,26.9775,26.9527,26.9589,160000.0
2005-09-20 12:50:00,43.5,43.52,43.49,43.51,162100.0,26.9589,26.9713,26.9527,26.9651,162100.0
2005-09-20 13:00:00,43.52,43.53,43.5,43.5,94700.0,26.9713,26.9775,26.9589,26.9589,94700.0
2005-09-20 13:10:00,43.5,43.51,43.48,43.48,141800.0,26.9589,26.9651,26.9465,26.9465,141800.0
2005-09-20 13:20:00,43.49,43.49,43.45,43.45,127000.0,26.9527,26.9527,26.9279,26.9279,127000.0
2005-09-20 13:30:00,43.45,43.46,43.42,43.46,123100.0,26.9279,26.9341,26.9093,26.9341,123100.0
2005-09-20 13:40:00,43.45,43.46,43.43,43.44,154300.0,26.9279,26.9341,26.9155,26.9217,154300.0
2005-09-20 13:50:00,43.44,43.45,43.43,43.45,114900.0,26.9217,26.9279,26.9155,26.9279,114900.0
2005-09-20 14:00:00,43.44,43.46,43.44,43.44,153000.0,26.9217,26.9341,26.9217,26.9217,153000.0
2005-09-20 14:10:00,43.44,43.46,43.32,43.35,275000.0,26.9217,26.9341,26.8473,26.8659,275000.0
2005-09-20 14:20:00,43.36,43.38,43.19,43.28,403200.0,26.8721,26.8845,26.7668,26.8225,403200.0
2005-09-20 14:30:00,43.28,43.41,43.27,43.32,290300.0,26.8225,26.9031,26.8163,26.8473,290300.0
2005-09-20 14:40:00,43.31,43.55,43.01,43.04,415400.0,26.8411,26.9899,26.6552,26.6738,415400.0
2005-09-20 14:50:00,43.03,43.06,42.95,42.96,607100.0,26.6676,26.6862,26.618,26.6242,607100.0
2005-09-20 15:00:00,42.97,42.99,42.81,42.88,468400.0,26.6304,26.6428,26.5313,26.5746,468400.0
2005-09-20 15:10:00,42.87,42.97,42.84,42.96,465900.0,26.5684,26.6304,26.5499,26.6242,465900.0
2005-09-20 15:20:00,42.96,43.05,42.89,43.05,545200.0,26.6242,26.68,26.5808,26.68,545200.0
2005-09-20 15:30:00,43.04,43.07,42.99,43.05,378000.0,26.6738,26.6924,26.6428,26.68,378000.0
2005-09-20 15:40:00,43.04,43.1,42.99,43.01,631900.0,26.6738,26.711,26.6428,26.6552,631900.0
2005-09-20 15:50:00,43.01,43.05,42.98,43.0,725500.0,26.6552,26.68,26.6366,26.649,725500.0
2005-09-21 09:30:00,42.75,42.86,42.54,42.65,900300.0,26.4941,26.5622,26.3639,26.4321,900300.0
2005-09-21 09:40:00,42.66,42.66,42.52,42.55,743400.0,26.4383,26.4383,26.3515,26.3701,743400.0
2005-09-21 09:50:00,42.55,42.58,42.54,42.55,473600.0,26.3701,26.3887,26.3639,26.3701,473600.0
2005-09-21 10:00:00,42.54,42.56,42.52,42.52,435300.0,26.3639,26.3763,26.3515,26.3515,435300.0
2005-09-21 10:10:00,42.52,42.52,42.42,42.42,1582000.0,26.3515,26.3515,26.2896,26.2896,1582000.0
2005-09-21 10:20:00,42.42,42.46,42.39,42.45,597800.0,26.2896,26.3143,26.271,26.3082,597800.0
2005-09-21 10:30:00,42.46,42.55,42.42,42.47,489800.0,26.3143,26.3701,26.2896,26.3205,489800.0
2005-09-21 10:40:00,42.46,42.5,42.45,42.46,257200.0,26.3143,26.3391,26.3082,26.3143,257200.0
2005-09-21 10:50:00,42.46,42.51,42.45,42.51,519700.0,26.3143,26.3453,26.3082,26.3453,519700.0
2005-09-21 11:00:00,42.5,42.53,42.46,42.5,352200.0,26.3391,26.3577,26.3143,26.3391,352200.0
2005-09-21 11:10:00,42.5,42.53,42.47,42.49,468500.0,26.3391,26.3577,26.3205,26.3329,468500.0
2005-09-21 11:20:00,42.49,42.51,42.48,42.48,440200.0,26.3329,26.3453,26.3267,26.3267,440200.0
2005-09-21 11:30:00,42.48,42.49,42.45,42.46,218700.0,26.3267,26.3329,26.3082,26.3143,218700.0
2005-09-21 11:40:00,42.46,42.47,42.4,42.4,303200.0,26.3143,26.3205,26.2772,26.2772,303200.0
2005-09-21 11:50:00,42.41,42.41,42.32,42.32,234500.0,26.2834,26.2834,26.2276,26.2276,234500.0
2005-09-21 12:00:00,42.32,42.37,42.31,42.37,667100.0,26.2276,26.2586,26.2214,26.2586,667100.0
2005-09-21 12:10:00,42.37,42.43,42.36,42.41,357600.0,26.2586,26.2958,26.2524,26.2834,357600.0
2005-09-21 12:20:00,42.41,42.42,42.38,42.4,490500.0,26.2834,26.2896,26.2648,26.2772,490500.0
2005-09-21 12:30:00,42.41,42.43,42.39,42.43,278600.0,26.2834,26.2958,26.271,26.2958,278600.0
2005-09-21 12:40:00,42.44,42.44,42.41,42.42,265400.0,26.302,26.302,26.2834,26.2896,265400.0
2005-09-21 12:50:00,42.43,42.46,42.4,42.41,426700.0,26.2958,26.3143,26.2772,26.2834,426700.0
2005-09-21 13:00:00,42.41,42.44,42.4,42.43,227800.0,26.2834,26.302,26.2772,26.2958,227800.0
2005-09-21 13:10:00,42.44,42.45,42.42,42.44,165900.0,26.302,26.3082,26.2896,26.302,165900.0
2005-09-21 13:20:00,42.45,42.46,42.38,42.39,214600.0,26.3082,26.3143,26.2648,26.271,214600.0
2005-09-21 13:30:00,42.39,42.39,42.33,42.33,347000.0,26.271,26.271,26.2338,26.2338,347000.0
2005-09-21 13:40:00,42.33,42.34,42.28,42.28,325800.0,26.2338,26.24,26.2028,26.2028,325800.0
2005-09-21 13:50:00,42.28,42.29,42.13,42.21,643700.0,26.2028,26.209,26.1098,26.1594,643700.0
2005-09-21 14:00:00,42.2,42.26,42.19,42.21,317100.0,26.1532,26.1904,26.147,26.1594,317100.0
2005-09-21 14:10:00,42.21,42.26,42.2,42.26,149800.0,26.1594,26.1904,26.1532,26.1904,149800.0
2005-09-21 14:20:00,42.25,42.34,42.25,42.29,244600.0,26.1842,26.24,26.1842,26.209,244600.0
2005-09-21 14:30:00,42.29,42.31,42.26,42.3,186700.0,26.209,26.2214,26.1904,26.2152,186700.0
2005-09-21 14:40:00,42.29,42.39,42.29,42.39,195100.0,26.209,26.271,26.209,26.271,195100.0
2005-09-21 14:50:00,42.39,42.48,42.37,42.42,528200.0,26.271,26.3267,26.2586,26.2896,528200.0
2005-09-21 15:00:00,42.42,42.43,42.26,42.29,427800.0,26.2896,26.2958,26.1904,26.209,427800.0
2005-09-21 15:10:00,42.29,42.33,42.28,42.29,355500.0,26.209,26.2338,26.2028,26.209,355500.0
2005-09-21 15:20:00,42.29,42.35,42.27,42.28,374400.0,26.209,26.2462,26.1966,26.2028,374400.0
2005-09-21 15:30:00,42.28,42.34,42.25,42.34,320600.0,26.2028,26.24,26.1842,26.24,320600.0
2005-09-21 15:40:00,42.33,42.44,42.33,42.35,548300.0,26.2338,26.302,26.2338,26.2462,548300.0
2005-09-21 15:50:00,42.35,42.36,42.24,42.25,1302100.0,26.2462,26.2524,26.178,26.1842,1302100.0
2005-09-22 09:30:00,42.21,42.24,42.1,42.11,741500.0,26.1594,26.178,26.0912,26.0974,741500.0
2005-09-22 09:40:00,42.11,42.11,41.91,41.97,1169200.0,26.0974,26.0974,25.9735,26.0107,1169200.0
2005-09-22 09:50:00,41.97,41.99,41.91,41.99,856900.0,26.0107,26.0231,25.9735,26.0231,856900.0
2005-09-22 10:00:00,42.0,42.11,41.97,41.98,1056700.0,26.0293,26.0974,26.0107,26.0169,1056700.0
2005-09-22 10:10:00,41.98,42.06,41.97,41.98,863600.0,26.0169,26.0665,26.0107,26.0169,863600.0
2005-09-22 10:20:00,41.99,42.02,41.92,42.01,327100.0,26.0231,26.0417,25.9797,26.0355,327100.0
2005-09-22 10:30:00,42.01,42.03,41.95,41.99,377400.0,26.0355,26.0479,25.9983,26.0231,377400.0
2005-09-22 10:40:00,41.97,42.02,41.95,41.98,521800.0,26.0107,26.0417,25.9983,26.0169,521800.0
2005-09-22 10:50:00,41.98,41.99,41.91,41.94,297500.0,26.0169,26.0231,25.9735,25.9921,297500.0
2005-09-22 11:00:00,41.94,42.01,41.91,41.93,214100.0,25.9921,26.0355,25.9735,25.9859,214100.0
2005-09-22 11:10:00,41.92,41.98,41.91,41.93,281300.0,25.9797,26.0169,25.9735,25.9859,281300.0
2005-09-22 11:20:00,41.93,41.93,41.82,41.85,431500.0,25.9859,25.9859,25.9177,25.9363,431500.0
2005-09-22 11:30:00,41.87,42.02,41.81,41.91,493200.0,25.9487,26.0417,25.9115,25.9735,493200.0
2005-09-22 11:40:00,41.9,41.96,41.86,41.89,337400.0,25.9673,26.0045,25.9425,25.9611,337400.0
2005-09-22 11:50:00,41.88,41.91,41.81,41.9,426300.0,25.9549,25.9735,25.9115,25.9673,426300.0
2005-09-22 12:00:00,41.9,41.9,41.82,41.85,220100.0,25.9673,25.9673,25.9177,25.9363,220100.0
2005-09-22 12:10:00,41.85,41.9,41.81,41.88,106400.0,25.9363,25.9673,25.9115,25.9549,106400.0
2005-09-22 12:20:00,41.88,41.91,41.84,41.9,243600.0,25.9549,25.9735,25.9301,25.9673,243600.0
2005-09-22 12:30:00,41.9,41.97,41.81,41.94,181800.0,25.9673,26.0107,25.9115,25.9921,181800.0
2005-09-22 12:40:00,41.94,41.94,41.88,41.91,185600.0,25.9921,25.9921,25.9549,25.9735,185600.0
2005-09-22 12:50:00,41.9,42.0,41.88,41.96,337600.0,25.9673,26.0293,25.9549,26.0045,337600.0
2005-09-22 13:00:00,41.96,41.97,41.94,41.95,237400.0,26.0045,26.0107,25.9921,25.9983,237400.0
2005-09-22 13:10:00,41.94,42.07,41.94,42.04,693500.0,25.9921,26.0726,25.9921,26.0541,693500.0
2005-09-22 13:20:00,42.05,42.07,41.97,41.98,504800.0,26.0603,26.0726,26.0107,26.0169,504800.0
2005-09-22 13:30:00,41.99,42.08,41.98,42.06,217100.0,26.0231,26.0788,26.0169,26.0665,217100.0
2005-09-22 13:40:00,42.05,42.26,42.05,42.21,492900.0,26.0603,26.1904,26.0603,26.1594,492900.0
2005-09-22 13:50:00,42.21,42.25,42.15,42.15,364000.0,26.1594,26.1842,26.1222,26.1222,364000.0
2005-09-22 14:00:00,42.15,42.18,42.11,42.13,258000.0,26.1222,26.1408,26.0974,26.1098,258000.0
2005-09-22 14:10:00,42.12,42.13,42.0,42.01,445400.0,26.1036,26.1098,26.0293,26.0355,445400.0
2005-09-22 14:20:00,42.01,42.09,41.99,42.0,234300.0,26.0355,26.085,26.0231,26.0293,234300.0
2005-09-22 14:30:00,42.0,42.04,41.97,42.01,181200.0,26.0293,26.0541,26.0107,26.0355,181200.0
2005-09-22 14:40:00,42.0,42.03,41.99,42.0,318000.0,26.0293,26.0479,26.0231,26.0293,318000.0
2005-09-22 14:50:00,41.99,42.03,41.94,41.99,205800.0,26.0231,26.0479,25.9921,26.0231,205800.0
2005-09-22 15:00:00,41.99,42.05,41.95,42.04,233900.0,26.0231,26.0603,25.9983,26.0541,233900.0
2005-09-22 15:10:00,42.03,42.08,42.0,42.06,254900.0,26.0479,26.0788,26.0293,26.0665,254900.0
2005-09-22 15:20:00,42.05,42.2,42.05,42.2,261100.0,26.0603,26.1532,26.0603,26.1532,261100.0
2005-09-22 15:30:00,42.2,42.21,42.15,42.15,274900.0,26.1532,26.1594,26.1222,26.1222,274900.0
2005-09-22 15:40:00,42.16,42.24,42.13,42.24,438400.0,26.1284,26.178,26.1098,26.178,438400.0
2005-09-22 15:50:00,42.24,42.26,42.19,42.2,503200.0,26.178,26.1904,26.147,26.1532,503200.0
2005-09-23 09:30:00,42.21,42.3,42.05,42.06,562400.0,26.1594,26.2152,26.0603,26.0665,562400.0
2005-09-23 09:40:00,42.07,42.09,41.95,41.96,467400.0,26.0726,26.085,25.9983,26.0045,467400.0
2005-09-23 09:50:00,41.96,41.97,41.88,41.91,412700.0,26.0045,26.0107,25.9549,25.9735,412700.0
2005-09-23 10:00:00,41.91,42.0,41.9,41.98,595600.0,25.9735,26.0293,25.9673,26.0169,595600.0
2005-09-23 10:10:00,41.98,42.02,41.96,41.98,385800.0,26.0169,26.0417,26.0045,26.0169,385800.0
2005-09-23 10:20:00,41.98,42.16,41.98,42.14,240800.0,26.0169,26.1284,26.0169,26.116,240800.0
2005-09-23 10:30:00,42.13,42.15,42.06,42.07,184200.0,26.1098,26.1222,26.0665,26.0726,184200.0
2005-09-23 10:40:00,42.07,42.14,42.05,42.06,312100.0,26.0726,26.116,26.0603,26.0665,312100.0
2005-09-23 10:50:00,42.06,42.14,42.03,42.13,391500.0,26.0665,26.116,26.0479,26.1098,391500.0
2005-09-23 11:00:00,42.14,42.18,42.12,42.18,188500.0,26.116,26.1408,26.1036,26.1408,188500.0
2005-09-23 11:10:00,42.17,42.27,42.16,42.27,312200.0,26.1346,26.1966,26.1284,26.1966,312200.0
2005-09-23 11:20:00,42.28,42.31,42.14,42.17,232400.0,26.2028,26.2214,26.116,26.1346,232400.0
2005-09-23 11:30:00,42.17,42.22,42.15,42.16,150900.0,26.1346,26.1656,26.1222,26.1284,150900.0
2005-09-23 11:40:00,42.16,42.25,42.16,42.24,134500.0,26.1284,26.1842,26.1284,26.178,134500.0
2005-09-23 11:50:00,42.23,42.28,42.23,42.25,151600.0,26.1718,26.2028,26.1718,26.1842,151600.0
2005-09-23 12:00:00,42.24,42.27,42.23,42.25,206100.0,26.178,26.1966,26.1718,26.1842,206100.0
2005-09-23 12:10:00,42.25,42.26,42.21,42.21,141200.0,26.1842,26.1904,26.1594,26.1594,141200.0
2005-09-23 12:20:00,42.21,42.26,42.2,42.21,147200.0,26.1594,26.1904,26.1532,26.1594,147200.0
2005-09-23 12:30:00,42.22,42.22,42.15,42.15,101500.0,26.1656,26.1656,26.1222,26.1222,101500.0
2005-09-23 12:40:00,42.16,42.16,42.12,42.15,107100.0,26.1284,26.1284,26.1036,26.1222,107100.0
2005-09-23 12:50:00,42.14,42.21,42.14,42.19,118200.0,26.116,26.1594,26.116,26.147,118200.0
2005-09-23 13:00:00,42.2,42.44,42.19,42.22,225300.0,26.1532,26.302,26.147,26.1656,225300.0
2005-09-23 13:10:00,42.23,42.27,42.21,42.21,101700.0,26.1718,26.1966,26.1594,26.1594,101700.0
2005-09-23 13:20:00,42.23,42.28,42.2,42.2,123900.0,26.1718,26.2028,26.1532,26.1532,123900.0
2005-09-23 13:30:00,42.2,42.27,42.2,42.27,199100.0,26.1532,26.1966,26.1532,26.1966,199100.0
2005-09-23 13:40:00,42.28,42.41,42.28,42.37,335700.0,26.2028,26.2834,26.2028,26.2586,335700.0
2005-09-23 13:50:00,42.34,42.49,42.33,42.49,439600.0,26.24,26.3329,26.2338,26.3329,439600.0
2005-09-23 14:00:00,42.48,42.5,42.39,42.46,368300.0,26.3267,26.3391,26.271,26.3143,368300.0
2005-09-23 14:10:00,42.45,42.45,42.37,42.38,140200.0,26.3082,26.3082,26.2586,26.2648,140200.0
2005-09-23 14:20:00,42.39,42.42,42.36,42.37,160000.0,26.271,26.2896,26.2524,26.2586,160000.0
2005-09-23 14:30:00,42.36,42.38,42.34,42.36,122100.0,26.2524,26.2648,26.24,26.2524,122100.0
2005-09-23 14:40:00,42.36,42.4,42.33,42.37,117000.0,26.2524,26.2772,26.2338,26.2586,117000.0
2005-09-23 14:50:00,42.37,42.44,42.37,42.44,200800.0,26.2586,26.302,26.2586,26.302,200800.0
2005-09-23 15:00:00,42.43,42.44,42.35,42.36,157700.0,26.2958,26.302,26.2462,26.2524,157700.0
2005-09-23 15:10:00,42.36,42.43,42.3,42.42,233700.0,26.2524,26.2958,26.2152,26.2896,233700.0
2005-09-23 15:20:00,42.42,42.43,42.37,42.37,186400.0,26.2896,26.2958,26.2586,26.2586,186400.0
2005-09-23 15:30:00,42.38,42.38,42.32,42.33,270400.0,26.2648,26.2648,26.2276,26.2338,270400.0
2005-09-23 15:40:00,42.33,42.33,42.2,42.21,330400.0,26.2338,26.2338,26.1532,26.1594,330400.0
2005-09-23 15:50:00,42.22,42.27,42.19,42.26,495500.0,26.1656,26.1966,26.147,26.1904,495500.0
2005-09-26 09:30:00,42.6,42.65,42.49,42.57,781000.0,26.4011,26.4321,26.3329,26.3825,781000.0
2005-09-26 09:40:00,42.55,42.59,42.36,42.39,329000.0,26.3701,26.3949,26.2524,26.271,329000.0
2005-09-26 09:50:00,42.39,42.42,42.25,42.3,282200.0,26.271,26.2896,26.1842,26.2152,282200.0
2005-09-26 10:00:00,42.29,42.44,42.29,42.44,431000.0,26.209,26.302,26.209,26.302,431000.0
2005-09-26 10:10:00,42.44,42.61,42.42,42.58,501900.0,26.302,26.4073,26.2896,26.3887,501900.0
2005-09-26 10:20:00,42.58,42.72,42.55,42.55,447100.0,26.3887,26.4755,26.3701,26.3701,447100.0
2005-09-26 10:30:00,42.56,42.56,42.45,42.47,265400.0,26.3763,26.3763,26.3082,26.3205,265400.0
2005-09-26 10:40:00,42.48,42.61,42.45,42.52,280400.0,26.3267,26.4073,26.3082,26.3515,280400.0
2005-09-26 10:50:00,42.51,42.52,42.45,42.47,142100.0,26.3453,26.3515,26.3082,26.3205,142100.0
2005-09-26 11:00:00,42.48,42.52,42.46,42.47,171200.0,26.3267,26.3515,26.3143,26.3205,171200.0
2005-09-26 11:10:00,42.46,42.52,42.44,42.48,110700.0,26.3143,26.3515,26.302,26.3267,110700.0
2005-09-26 11:20:00,42.49,42.51,42.46,42.49,135000.0,26.3329,26.3453,26.3143,26.3329,135000.0
2005-09-26 11:30:00,42.48,42.48,42.43,42.47,113400.0,26.3267,26.3267,26.2958,26.3205,113400.0
2005-09-26 11:40:00,42.47,42.49,42.44,42.46,84400.0,26.3205,26.3329,26.302,26.3143,84400.0
2005-09-26 11:50:00,42.46,42.47,42.37,42.46,139600.0,26.3143,26.3205,26.2586,26.3143,139600.0
2005-09-26 12:00:00,42.46,42.52,42.44,42.44,356400.0,26.3143,26.3515,26.302,26.302,356400.0
2005-09-26 12:10:00,42.44,42.54,42.44,42.5,231900.0,26.302,26.3639,26.302,26.3391,231900.0
2005-09-26 12:20:00,42.5,42.5,42.47,42.47,148600.0,26.3391,26.3391,26.3205,26.3205,148600.0
2005-09-26 12:30:00,42.48,42.48,42.39,42.41,380400.0,26.3267,26.3267,26.271,26.2834,380400.0
2005-09-26 12:40:00,42.4,42.44,42.3,42.3,182700.0,26.2772,26.302,26.2152,26.2152,182700.0
2005-09-26 12:50:00,42.3,42.34,42.28,42.33,149000.0,26.2152,26.24,26.2028,26.2338,149000.0
2005-09-26 13:00:00,42.33,42.34,42.29,42.31,179900.0,26.2338,26.24,26.209,26.2214,179900.0
2005-09-26 13:10:00,42.3,42.31,42.2,42.21,416400.0,26.2152,26.2214,26.1532,26.1594,416400.0
2005-09-26 13:20:00,42.19,42.21,42.16,42.19,206800.0,26.147,26.1594,26.1284,26.147,206800.0
2005-09-26 13:30:00,42.19,42.21,42.15,42.16,174800.0,26.147,26.1594,26.1222,26.1284,174800.0
2005-09-26 13:40:00,42.16,42.17,42.08,42.1,367700.0,26.1284,26.1346,26.0788,26.0912,367700.0
2005-09-26 13:50:00,42.11,42.11,42.06,42.08,324600.0,26.0974,26.0974,26.0665,26.0788,324600.0
2005-09-26 14:00:00,42.08,42.09,42.05,42.06,428700.0,26.0788,26.085,26.0603,26.0665,428700.0
2005-09-26 14:10:00,42.05,42.07,41.95,41.95,500200.0,26.0603,26.0726,25.9983,25.9983,500200.0
2005-09-26 14:20:00,41.95,42.04,41.95,42.0,469400.0,25.9983,26.0541,25.9983,26.0293,469400.0
2005-09-26 14:30:00,42.0,42.03,41.96,41.97,364100.0,26.0293,26.0479,26.0045,26.0107,364100.0
2005-09-26 14:40:00,41.98,41.99,41.89,41.94,448200.0,26.0169,26.0231,25.9611,25.9921,448200.0
2005-09-26 14:50:00,41.94,41.99,41.92,41.95,369300.0,25.9921,26.0231,25.9797,25.9983,369300.0
2005-09-26 15:00:00,41.95,42.05,41.94,42.05,428900.0,25.9983,26.0603,25.9921,26.0603,428900.0
2005-09-26 15:10:00,42.05,42.07,42.0,42.02,369100.0,26.0603,26.0726,26.0293,26.0417,369100.0
2005-09-26 15:20:00,42.01,42.02,41.93,41.94,811400.0,26.0355,26.0417,25.9859,25.9921,811400.0
2005-09-26 15:30:00,41.94,42.02,41.94,42.0,594300.0,25.9921,26.0417,25.9921,26.0293,594300.0
2005-09-26 15:40:00,41.99,42.12,41.96,42.09,683700.0,26.0231,26.1036,26.0045,26.085,683700.0
2005-09-26 15:50:00,42.08,42.1,42.0,42.02,790200.0,26.0788,26.0912,26.0293,26.0417,790200.0
2005-09-27 09:30:00,42.06,42.12,41.9,41.9,628100.0,26.0665,26.1036,25.9673,25.9673,628100.0
2005-09-27 09:40:00,41.9,42.11,41.9,42.05,362700.0,25.9673,26.0974,25.9673,26.0603,362700.0
2005-09-27 09:50:00,42.05,42.08,42.02,42.03,207300.0,26.0603,26.0788,26.0417,26.0479,207300.0
2005-09-27 10:00:00,42.02,42.05,41.87,41.94,567200.0,26.0417,26.0603,25.9487,25.9921,567200.0
2005-09-27 10:10:00,41.94,41.96,41.85,41.87,343800.0,25.9921,26.0045,25.9363,25.9487,343800.0
2005-09-27 10:20:00,41.87,41.9,41.8,41.86,395600.0,25.9487,25.9673,25.9053,25.9425,395600.0
2005-09-27 10:30:00,41.85,41.88,41.75,41.76,355400.0,25.9363,25.9549,25.8743,25.8805,355400.0
2005-09-27 10:40:00,41.77,41.85,41.75,41.8,405700.0,25.8867,25.9363,25.8743,25.9053,405700.0
2005-09-27 10:50:00,41.8,41.89,41.79,41.89,164800.0,25.9053,25.9611,25.8991,25.9611,164800.0
2005-09-27 11:00:00,41.88,41.95,41.86,41.92,203200.0,25.9549,25.9983,25.9425,25.9797,203200.0
2005-09-27 11:10:00,41.92,41.93,41.9,41.93,191300.0,25.9797,25.9859,25.9673,25.9859,191300.0
2005-09-27 11:20:00,41.92,42.0,41.9,41.92,267000.0,25.9797,26.0293,25.9673,25.9797,267000.0
2005-09-27 11:30:00,41.92,41.96,41.87,41.88,479300.0,25.9797,26.0045,25.9487,25.9549,479300.0
2005-09-27 11:40:00,41.88,41.95,41.87,41.92,180000.0,25.9549,25.9983,25.9487,25.9797,180000.0
2005-09-27 11:50:00,41.91,41.94,41.88,41.94,127200.0,25.9735,25.9921,25.9549,25.9921,127200.0
2005-09-27 12:00:00,41.93,41.97,41.9,41.92,217500.0,25.9859,26.0107,25.9673,25.9797,217500.0
2005-09-27 12:10:00,41.91,41.92,41.87,41.91,200100.0,25.9735,25.9797,25.9487,25.9735,200100.0
2005-09-27 12:20:00,41.91,41.93,41.86,41.88,173700.0,25.9735,25.9859,25.9425,25.9549,173700.0
2005-09-27 12:30:00,41.87,41.9,41.85,41.9,126700.0,25.9487,25.9673,25.9363,25.9673,126700.0
2005-09-27 12:40:00,41.9,41.94,41.89,41.92,182100.0,25.9673,25.9921,25.9611,25.9797,182100.0
2005-09-27 12:50:00,41.92,41.92,41.87,41.87,224100.0,25.9797,25.9797,25.9487,25.9487,224100.0
2005-09-27 13:00:00,41.87,41.88,41.84,41.84,650800.0,25.9487,25.9549,25.9301,25.9301,650800.0
2005-09-27 13:10:00,41.84,41.89,41.83,41.89,132900.0,25.9301,25.9611,25.9239,25.9611,132900.0
2005-09-27 13:20:00,41.88,41.89,41.8,41.89,189800.0,25.9549,25.9611,25.9053,25.9611,189800.0
2005-09-27 13:30:00,41.89,41.92,41.86,41.92,104900.0,25.9611,25.9797,25.9425,25.9797,104900.0
2005-09-27 13:40:00,41.92,41.92,41.81,41.84,161900.0,25.9797,25.9797,25.9115,25.9301,161900.0
2005-09-27 13:50:00,41.83,41.93,41.83,41.9,148200.0,25.9239,25.9859,25.9239,25.9673,148200.0
2005-09-27 14:00:00,41.89,41.93,41.87,41.9,216700.0,25.9611,25.9859,25.9487,25.9673,216700.0
2005-09-27 14:10:00,41.9,41.92,41.88,41.89,206800.0,25.9673,25.9797,25.9549,25.9611,206800.0
2005-09-27 14:20:00,41.9,41.91,41.87,41.89,157800.0,25.9673,25.9735,25.9487,25.9611,157800.0
2005-09-27 14:30:00,41.9,41.9,41.88,41.89,89600.0,25.9673,25.9673,25.9549,25.9611,89600.0
2005-09-27 14:40:00,41.89,41.97,41.88,41.93,262100.0,25.9611,26.0107,25.9549,25.9859,262100.0
2005-09-27 14:50:00,41.94,42.03,41.9,42.02,503100.0,25.9921,26.0479,25.9673,26.0417,503100.0
2005-09-27 15:00:00,42.02,42.04,41.95,41.97,511400.0,26.0417,26.0541,25.9983,26.0107,511400.0
2005-09-27 15:10:00,41.97,42.03,41.97,42.02,252700.0,26.0107,26.0479,26.0107,26.0417,252700.0
2005-09-27 15:20:00,42.03,42.05,42.0,42.02,286700.0,26.0479,26.0603,26.0293,26.0417,286700.0
2005-09-27 15:30:00,42.03,42.03,41.94,41.96,452600.0,26.0479,26.0479,25.9921,26.0045,452600.0
2005-09-27 15:40:00,41.97,41.98,41.89,41.89,360200.0,26.0107,26.0169,25.9611,25.9611,360200.0
2005-09-27 15:50:00,41.89,41.99,41.89,41.92,525600.0,25.9611,26.0231,25.9611,25.9797,525600.0
2005-09-28 09:30:00,42.09,42.1,41.96,42.04,439200.0,26.085,26.0912,26.0045,26.0541,439200.0
2005-09-28 09:40:00,42.03,42.04,41.85,41.95,396700.0,26.0479,26.0541,25.9363,25.9983,396700.0
2005-09-28 09:50:00,41.94,42.08,41.9,41.91,442000.0,25.9921,26.0788,25.9673,25.9735,442000.0
2005-09-28 10:00:00,41.89,41.92,41.87,41.87,283500.0,25.9611,25.9797,25.9487,25.9487,283500.0
2005-09-28 10:10:00,41.88,41.88,41.74,41.75,450800.0,25.9549,25.9549,25.8681,25.8743,450800.0
2005-09-28 10:20:00,41.74,41.84,41.73,41.83,357800.0,25.8681,25.9301,25.8619,25.9239,357800.0
2005-09-28 10:30:00,41.83,41.91,41.82,41.86,329400.0,25.9239,25.9735,25.9177,25.9425,329400.0
2005-09-28 10:40:00,41.87,41.88,41.82,41.88,323900.0,25.9487,25.9549,25.9177,25.9549,323900.0
2005-09-28 10:50:00,41.88,42.0,41.87,41.99,246400.0,25.9549,26.0293,25.9487,26.0231,246400.0
2005-09-28 11:00:00,41.99,42.0,41.86,41.92,490800.0,26.0231,26.0293,25.9425,25.9797,490800.0
2005-09-28 11:10:00,41.92,41.92,41.89,41.9,152500.0,25.9797,25.9797,25.9611,25.9673,152500.0
2005-09-28 11:20:00,41.9,41.93,41.89,41.93,90400.0,25.9673,25.9859,25.9611,25.9859,90400.0
2005-09-28 11:30:00,41.92,41.93,41.87,41.88,205200.0,25.9797,25.9859,25.9487,25.9549,205200.0
2005-09-28 11:40:00,41.88,41.89,41.79,41.79,287800.0,25.9549,25.9611,25.8991,25.8991,287800.0
2005-09-28 11:50:00,41.79,41.85,41.79,41.83,151700.0,25.8991,25.9363,25.8991,25.9239,151700.0
2005-09-28 12:00:00,41.84,41.85,41.74,41.74,248500.0,25.9301,25.9363,25.8681,25.8681,248500.0
2005-09-28 12:10:00,41.73,41.74,41.57,41.62,482900.0,25.8619,25.8681,25.7628,25.7938,482900.0
2005-09-28 12:20:00,41.62,41.62,41.54,41.57,340100.0,25.7938,25.7938,25.7442,25.7628,340100.0
2005-09-28 12:30:00,41.56,41.62,41.55,41.59,257200.0,25.7566,25.7938,25.7504,25.7752,257200.0
2005-09-28 12:40:00,41.59,41.6,41.54,41.57,204600.0,25.7752,25.7814,25.7442,25.7628,204600.0
2005-09-28 12:50:00,41.57,41.6,41.54,41.59,184400.0,25.7628,25.7814,25.7442,25.7752,184400.0
2005-09-28 13:00:00,41.59,41.6,41.55,41.56,179300.0,25.7752,25.7814,25.7504,25.7566,179300.0
2005-09-28 13:10:00,41.57,41.57,41.47,41.5,383800.0,25.7628,25.7628,25.7008,25.7194,383800.0
2005-09-28 13:20:00,41.49,41.5,41.44,41.48,479400.0,25.7132,25.7194,25.6822,25.707,479400.0
2005-09-28 13:30:00,41.48,41.48,41.36,41.41,396600.0,25.707,25.707,25.6326,25.6636,396600.0
2005-09-28 13:40:00,41.41,41.44,41.35,41.36,288200.0,25.6636,25.6822,25.6264,25.6326,288200.0
2005-09-28 13:50:00,41.36,41.43,41.35,41.41,219900.0,25.6326,25.676,25.6264,25.6636,219900.0
2005-09-28 14:00:00,41.42,41.53,41.42,41.53,406900.0,25.6698,25.738,25.6698,25.738,406900.0
2005-09-28 14:10:00,41.53,41.62,41.52,41.57,342800.0,25.738,25.7938,25.7318,25.7628,342800.0
2005-09-28 14:20:00,41.57,41.74,41.56,41.73,331300.0,25.7628,25.8681,25.7566,25.8619,331300.0
2005-09-28 14:30:00,41.73,41.74,41.67,41.71,255800.0,25.8619,25.8681,25.8248,25.8495,255800.0
2005-09-28 14:40:00,41.71,41.75,41.69,41.7,363700.0,25.8495,25.8743,25.8371,25.8433,363700.0
2005-09-28 14:50:00,41.7,41.71,41.65,41.66,241600.0,25.8433,25.8495,25.8124,25.8186,241600.0
2005-09-28 15:00:00,41.66,41.7,41.66,41.67,358200.0,25.8186,25.8433,25.8186,25.8248,358200.0
2005-09-28 15:10:00,41.67,41.67,41.6,41.62,490100.0,25.8248,25.8248,25.7814,25.7938,490100.0
2005-09-28 15:20:00,41.62,41.63,41.59,41.62,240700.0,25.7938,25.8,25.7752,25.7938,240700.0
2005-09-28 15:30:00,41.62,41.68,41.6,41.63,527300.0,25.7938,25.8309,25.7814,25.8,527300.0
2005-09-28 15:40:00,41.64,41.7,41.62,41.66,499000.0,25.8062,25.8433,25.7938,25.8186,499000.0
2005-09-28 15:50:00,41.66,41.68,41.59,41.6,583000.0,25.8186,25.8309,25.7752,25.7814,583000.0
2005-09-29 09:30:00,41.55,41.57,41.42,41.42,500900.0,25.7504,25.7628,25.6698,25.6698,500900.0
2005-09-29 09:40:00,41.43,41.43,41.3,41.35,466700.0,25.676,25.676,25.5954,25.6264,466700.0
2005-09-29 09:50:00,41.35,41.41,41.31,41.35,728800.0,25.6264,25.6636,25.6016,25.6264,728800.0
2005-09-29 10:00:00,41.34,41.38,41.3,41.34,483300.0,25.6202,25.645,25.5954,25.6202,483300.0
2005-09-29 10:10:00,41.35,41.41,41.34,41.4,290500.0,25.6264,25.6636,25.6202,25.6574,290500.0
2005-09-29 10:20:00,41.4,41.47,41.38,41.4,344000.0,25.6574,25.7008,25.645,25.6574,344000.0
2005-09-29 10:30:00,41.4,41.4,41.33,41.36,283700.0,25.6574,25.6574,25.614,25.6326,283700.0
2005-09-29 10:40:00,41.36,41.37,41.28,41.28,339400.0,25.6326,25.6388,25.5831,25.5831,339400.0
2005-09-29 10:50:00,41.28,41.29,41.2,41.22,483600.0,25.5831,25.5892,25.5335,25.5459,483600.0
2005-09-29 11:00:00,41.22,41.26,41.2,41.21,360700.0,25.5459,25.5707,25.5335,25.5397,360700.0
2005-09-29 11:10:00,41.21,41.21,41.13,41.18,380400.0,25.5397,25.5397,25.4901,25.5211,380400.0
2005-09-29 11:20:00,41.18,41.24,41.15,41.2,293400.0,25.5211,25.5583,25.5025,25.5335,293400.0
2005-09-29 11:30:00,41.2,41.24,41.16,41.21,316800.0,25.5335,25.5583,25.5087,25.5397,316800.0
2005-09-29 11:40:00,41.21,41.3,41.2,41.3,415400.0,25.5397,25.5954,25.5335,25.5954,415400.0
2005-09-29 11:50:00,41.29,41.48,41.28,41.39,560500.0,25.5892,25.707,25.5831,25.6512,560500.0
2005-09-29 12:00:00,41.39,41.48,41.38,41.43,395200.0,25.6512,25.707,25.645,25.676,395200.0
2005-09-29 12:10:00,41.43,41.44,41.36,41.38,265100.0,25.676,25.6822,25.6326,25.645,265100.0
2005-09-29 12:20:00,41.39,41.44,41.38,41.42,182200.0,25.6512,25.6822,25.645,25.6698,182200.0
2005-09-29 12:30:00,41.43,41.43,41.34,41.39,293200.0,25.676,25.676,25.6202,25.6512,293200.0
2005-09-29 12:40:00,41.39,41.42,41.37,41.4,203100.0,25.6512,25.6698,25.6388,25.6574,203100.0
2005-09-29 12:50:00,41.41,41.41,41.37,41.39,119500.0,25.6636,25.6636,25.6388,25.6512,119500.0
2005-09-29 13:00:00,41.4,41.47,41.37,41.45,221900.0,25.6574,25.7008,25.6388,25.6884,221900.0
2005-09-29 13:10:00,41.46,41.65,41.41,41.64,287600.0,25.6946,25.8124,25.6636,25.8062,287600.0
2005-09-29 13:20:00,41.64,41.68,41.63,41.67,484000.0,25.8062,25.8309,25.8,25.8248,484000.0
2005-09-29 13:30:00,41.67,41.78,41.64,41.64,555000.0,25.8248,25.8929,25.8062,25.8062,555000.0
2005-09-29 13:40:00,41.64,41.8,41.63,41.8,588200.0,25.8062,25.9053,25.8,25.9053,588200.0
2005-09-29 13:50:00,41.8,41.8,41.7,41.76,353200.0,25.9053,25.9053,25.8433,25.8805,353200.0
2005-09-29 14:00:00,41.77,41.97,41.75,41.92,613300.0,25.8867,26.0107,25.8743,25.9797,613300.0
2005-09-29 14:10:00,41.92,41.94,41.83,41.83,327300.0,25.9797,25.9921,25.9239,25.9239,327300.0
2005-09-29 14:20:00,41.84,41.87,41.77,41.87,301000.0,25.9301,25.9487,25.8867,25.9487,301000.0
2005-09-29 14:30:00,41.86,41.9,41.85,41.9,322600.0,25.9425,25.9673,25.9363,25.9673,322600.0
2005-09-29 14:40:00,41.9,41.96,41.86,41.87,314400.0,25.9673,26.0045,25.9425,25.9487,314400.0
2005-09-29 14:50:00,41.86,41.93,41.85,41.88,189000.0,25.9425,25.9859,25.9363,25.9549,189000.0
2005-09-29 15:00:00,41.88,41.89,41.79,41.88,306000.0,25.9549,25.9611,25.8991,25.9549,306000.0
2005-09-29 15:10:00,41.88,41.92,41.86,41.9,311300.0,25.9549,25.9797,25.9425,25.9673,311300.0
2005-09-29 15:20:00,41.9,41.97,41.89,41.95,387700.0,25.9673,26.0107,25.9611,25.9983,387700.0
2005-09-29 15:30:00,41.94,41.96,41.86,41.9,288800.0,25.9921,26.0045,25.9425,25.9673,288800.0
2005-09-29 15:40:00,41.91,41.98,41.9,41.98,438700.0,25.9735,26.0169,25.9673,26.0169,438700.0
2005-09-29 15:50:00,41.97,42.11,41.97,42.11,2172300.0,26.0107,26.0974,26.0107,26.0974,2172300.0
2005-09-30 09:30:00,42.15,42.3,42.11,42.23,822600.0,26.1222,26.2152,26.0974,26.1718,822600.0
2005-09-30 09:40:00,42.23,42.38,42.23,42.36,563300.0,26.1718,26.2648,26.1718,26.2524,563300.0
2005-09-30 09:50:00,42.37,42.42,42.25,42.3,1251800.0,26.2586,26.2896,26.1842,26.2152,1251800.0
2005-09-30 10:00:00,42.31,42.36,42.26,42.32,596400.0,26.2214,26.2524,26.1904,26.2276,596400.0
2005-09-30 10:10:00,42.33,42.36,42.28,42.35,231800.0,26.2338,26.2524,26.2028,26.2462,231800.0
2005-09-30 10:20:00,42.35,42.47,42.28,42.46,343700.0,26.2462,26.3205,26.2028,26.3143,343700.0
2005-09-30 10:30:00,42.46,42.47,42.39,42.44,848800.0,26.3143,26.3205,26.271,26.302,848800.0
2005-09-30 10:40:00,42.44,42.62,42.44,42.52,321100.0,26.302,26.4135,26.302,26.3515,321100.0
2005-09-30 10:50:00,42.53,42.58,42.52,42.55,418400.0,26.3577,26.3887,26.3515,26.3701,418400.0
2005-09-30 11:00:00,42.54,42.55,42.37,42.4,318100.0,26.3639,26.3701,26.2586,26.2772,318100.0
2005-09-30 11:10:00,42.4,42.4,42.34,42.36,229200.0,26.2772,26.2772,26.24,26.2524,229200.0
2005-09-30 11:20:00,42.35,42.4,42.33,42.34,268100.0,26.2462,26.2772,26.2338,26.24,268100.0
2005-09-30 11:30:00,42.34,42.37,42.34,42.35,140700.0,26.24,26.2586,26.24,26.2462,140700.0
2005-09-30 11:40:00,42.35,42.36,42.33,42.34,254700.0,26.2462,26.2524,26.2338,26.24,254700.0
2005-09-30 11:50:00,42.32,42.33,42.2,42.25,284300.0,26.2276,26.2338,26.1532,26.1842,284300.0
2005-09-30 12:00:00,42.24,42.25,42.2,42.25,374400.0,26.178,26.1842,26.1532,26.1842,374400.0
2005-09-30 12:10:00,42.25,42.3,42.23,42.3,273500.0,26.1842,26.2152,26.1718,26.2152,273500.0
2005-09-30 12:20:00,42.3,42.3,42.26,42.28,129800.0,26.2152,26.2152,26.1904,26.2028,129800.0
2005-09-30 12:30:00,42.28,42.29,42.25,42.25,133100.0,26.2028,26.209,26.1842,26.1842,133100.0
2005-09-30 12:40:00,42.25,42.27,42.22,42.23,189200.0,26.1842,26.1966,26.1656,26.1718,189200.0
2005-09-30 12:50:00,42.22,42.27,42.22,42.26,177300.0,26.1656,26.1966,26.1656,26.1904,177300.0
2005-09-30 13:00:00,42.25,42.29,42.24,42.25,326900.0,26.1842,26.209,26.178,26.1842,326900.0
2005-09-30 13:10:00,42.24,42.25,42.18,42.19,143300.0,26.178,26.1842,26.1408,26.147,143300.0
2005-09-30 13:20:00,42.19,42.22,42.17,42.2,160600.0,26.147,26.1656,26.1346,26.1532,160600.0
2005-09-30 13:30:00,42.2,42.25,42.19,42.23,159800.0,26.1532,26.1842,26.147,26.1718,159800.0
2005-09-30 13:40:00,42.24,42.24,42.17,42.18,151800.0,26.178,26.178,26.1346,26.1408,151800.0
2005-09-30 13:50:00,42.18,42.18,42.09,42.12,262100.0,26.1408,26.1408,26.085,26.1036,262100.0
2005-09-30 14:00:00,42.13,42.2,42.11,42.18,141500.0,26.1098,26.1532,26.0974,26.1408,141500.0
2005-09-30 14:10:00,42.17,42.2,42.15,42.19,157900.0,26.1346,26.1532,26.1222,26.147,157900.0
2005-09-30 14:20:00,42.2,42.25,42.18,42.19,192600.0,26.1532,26.1842,26.1408,26.147,192600.0
2005-09-30 14:30:00,42.2,42.26,42.19,42.2,308100.0,26.1532,26.1904,26.147,26.1532,308100.0
2005-09-30 14:40:00,42.2,42.22,42.16,42.19,478100.0,26.1532,26.1656,26.1284,26.147,478100.0
2005-09-30 14:50:00,42.19,42.2,42.13,42.2,378200.0,26.147,26.1532,26.1098,26.1532,378200.0
2005-09-30 15:00:00,42.2,42.22,42.17,42.19,295300.0,26.1532,26.1656,26.1346,26.147,295300.0
2005-09-30 15:10:00,42.2,42.21,42.13,42.15,209100.0,26.1532,26.1594,26.1098,26.1222,209100.0
2005-09-30 15:20:00,42.14,42.15,42.05,42.05,270400.0,26.116,26.1222,26.0603,26.0603,270400.0
2005-09-30 15:30:00,42.06,42.15,42.01,42.13,429100.0,26.0665,26.1222,26.0355,26.1098,429100.0
2005-09-30 15:40:00,42.13,42.15,42.08,42.11,431200.0,26.1098,26.1222,26.0788,26.0974,431200.0
2005-09-30 15:50:00,42.1,42.14,42.03,42.14,805600.0,26.0912,26.116,26.0479,26.116,805600.0
2005-10-03 09:30:00,42.47,42.48,42.24,42.41,663700.0,26.3205,26.3267,26.178,26.2834,663700.0
2005-10-03 09:40:00,42.4,42.5,42.4,42.48,465000.0,26.2772,26.3391,26.2772,26.3267,465000.0
2005-10-03 09:50:00,42.48,42.55,42.44,42.54,609600.0,26.3267,26.3701,26.302,26.3639,609600.0
2005-10-03 10:00:00,42.55,42.58,42.24,42.26,447900.0,26.3701,26.3887,26.178,26.1904,447900.0
2005-10-03 10:10:00,42.25,42.26,42.17,42.23,695800.0,26.1842,26.1904,26.1346,26.1718,695800.0
2005-10-03 10:20:00,42.23,42.36,42.23,42.32,256200.0,26.1718,26.2524,26.1718,26.2276,256200.0
2005-10-03 10:30:00,42.33,42.34,42.27,42.27,217300.0,26.2338,26.24,26.1966,26.1966,217300.0
2005-10-03 10:40:00,42.27,42.27,42.22,42.26,372700.0,26.1966,26.1966,26.1656,26.1904,372700.0
2005-10-03 10:50:00,42.27,42.34,42.26,42.3,218500.0,26.1966,26.24,26.1904,26.2152,218500.0
2005-10-03 11:00:00,42.29,42.32,42.28,42.29,176600.0,26.209,26.2276,26.2028,26.209,176600.0
2005-10-03 11:10:00,42.29,42.3,42.24,42.3,328500.0,26.209,26.2152,26.178,26.2152,328500.0
2005-10-03 11:20:00,42.3,42.35,42.27,42.34,310300.0,26.2152,26.2462,26.1966,26.24,310300.0
2005-10-03 11:30:00,42.34,42.34,42.3,42.31,142100.0,26.24,26.24,26.2152,26.2214,142100.0
2005-10-03 11:40:00,42.31,42.31,42.26,42.28,199400.0,26.2214,26.2214,26.1904,26.2028,199400.0
2005-10-03 11:50:00,42.28,42.29,42.25,42.26,138800.0,26.2028,26.209,26.1842,26.1904,138800.0
2005-10-03 12:00:00,42.27,42.28,42.2,42.22,284000.0,26.1966,26.2028,26.1532,26.1656,284000.0
2005-10-03 12:10:00,42.21,42.26,42.17,42.18,169200.0,26.1594,26.1904,26.1346,26.1408,169200.0
2005-10-03 12:20:00,42.17,42.2,42.16,42.18,119600.0,26.1346,26.1532,26.1284,26.1408,119600.0
2005-10-03 12:30:00,42.19,42.19,42.1,42.12,133300.0,26.147,26.147,26.0912,26.1036,133300.0
2005-10-03 12:40:00,42.11,42.15,42.1,42.11,180400.0,26.0974,26.1222,26.0912,26.0974,180400.0
2005-10-03 12:50:00,42.1,42.12,42.05,42.06,277600.0,26.0912,26.1036,26.0603,26.0665,277600.0
2005-10-03 13:00:00,42.06,42.15,42.05,42.11,415600.0,26.0665,26.1222,26.0603,26.0974,415600.0
2005-10-03 13:10:00,42.11,42.12,42.09,42.09,128100.0,26.0974,26.1036,26.085,26.085,128100.0
2005-10-03 13:20:00,42.09,42.1,42.06,42.07,229000.0,26.085,26.0912,26.0665,26.0726,229000.0
2005-10-03 13:30:00,42.07,42.11,42.05,42.1,195700.0,26.0726,26.0974,26.0603,26.0912,195700.0
2005-10-03 13:40:00,42.1,42.1,42.03,42.03,1081300.0,26.0912,26.0912,26.0479,26.0479,1081300.0
2005-10-03 13:50:00,42.04,42.08,42.02,42.07,360000.0,26.0541,26.0788,26.0417,26.0726,360000.0
2005-10-03 14:00:00,42.07,42.09,42.03,42.07,315900.0,26.0726,26.085,26.0479,26.0726,315900.0
2005-10-03 14:10:00,42.07,42.07,41.99,42.04,212500.0,26.0726,26.0726,26.0231,26.0541,212500.0
2005-10-03 14:20:00,42.03,42.06,41.96,42.04,348200.0,26.0479,26.0665,26.0045,26.0541,348200.0
2005-10-03 14:30:00,42.03,42.06,42.0,42.06,287700.0,26.0479,26.0665,26.0293,26.0665,287700.0
2005-10-03 14:40:00,42.05,42.14,42.04,42.13,264800.0,26.0603,26.116,26.0541,26.1098,264800.0
2005-10-03 14:50:00,42.13,42.18,42.1,42.12,161400.0,26.1098,26.1408,26.0912,26.1036,161400.0
2005-10-03 15:00:00,42.12,42.15,42.05,42.05,331600.0,26.1036,26.1222,26.0603,26.0603,331600.0
2005-10-03 15:10:00,42.05,42.07,42.02,42.07,335600.0,26.0603,26.0726,26.0417,26.0726,335600.0
2005-10-03 15:20:00,42.07,42.09,42.04,42.05,208800.0,26.0726,26.085,26.0541,26.0603,208800.0
2005-10-03 15:30:00,42.06,42.1,42.05,42.09,395900.0,26.0665,26.0912,26.0603,26.085,395900.0
2005-10-03 15:40:00,42.1,42.1,42.03,42.04,349000.0,26.0912,26.0912,26.0479,26.0541,349000.0
2005-10-03 15:50:00,42.04,42.08,42.02,42.06,541900.0,26.0541,26.0788,26.0417,26.0665,541900.0
2005-10-04 09:30:00,42.14,42.29,42.12,42.13,453100.0,26.116,26.209,26.1036,26.1098,453100.0
2005-10-04 09:40:00,42.14,42.2,42.08,42.13,208300.0,26.116,26.1532,26.0788,26.1098,208300.0
2005-10-04 09:50:00,42.13,42.15,42.1,42.13,172800.0,26.1098,26.1222,26.0912,26.1098,172800.0
2005-10-04 10:00:00,42.12,42.27,42.12,42.27,227800.0,26.1036,26.1966,26.1036,26.1966,227800.0
2005-10-04 10:10:00,42.26,42.49,42.26,42.46,402400.0,26.1904,26.3329,26.1904,26.3143,402400.0
2005-10-04 10:20:00,42.46,42.47,42.38,42.39,218000.0,26.3143,26.3205,26.2648,26.271,218000.0
2005-10-04 10:30:00,42.39,42.39,42.25,42.31,183000.0,26.271,26.271,26.1842,26.2214,183000.0
2005-10-04 10:40:00,42.31,42.37,42.31,42.37,128400.0,26.2214,26.2586,26.2214,26.2586,128400.0
2005-10-04 10:50:00,42.36,42.42,42.34,42.42,174900.0,26.2524,26.2896,26.24,26.2896,174900.0
2005-10-04 11:00:00,42.42,42.47,42.39,42.45,246400.0,26.2896,26.3205,26.271,26.3082,246400.0
2005-10-04 11:10:00,42.44,42.47,42.43,42.44,193500.0,26.302,26.3205,26.2958,26.302,193500.0
2005-10-04 11:20:00,42.43,42.47,42.4,42.45,198700.0,26.2958,26.3205,26.2772,26.3082,198700.0
2005-10-04 11:30:00,42.45,42.5,42.42,42.48,238100.0,26.3082,26.3391,26.2896,26.3267,238100.0
2005-10-04 11:40:00,42.48,42.5,42.45,42.46,234500.0,26.3267,26.3391,26.3082,26.3143,234500.0
2005-10-04 11:50:00,42.46,42.53,42.42,42.53,249800.0,26.3143,26.3577,26.2896,26.3577,249800.0
2005-10-04 12:00:00,42.53,42.53,42.46,42.47,188100.0,26.3577,26.3577,26.3143,26.3205,188100.0
2005-10-04 12:10:00,42.47,42.5,42.45,42.47,132800.0,26.3205,26.3391,26.3082,26.3205,132800.0
2005-10-04 12:20:00,42.47,42.5,42.41,42.5,167400.0,26.3205,26.3391,26.2834,26.3391,167400.0
2005-10-04 12:30:00,42.5,42.52,42.45,42.46,122500.0,26.3391,26.3515,26.3082,26.3143,122500.0
2005-10-04 12:40:00,42.45,42.48,42.43,42.45,157600.0,26.3082,26.3267,26.2958,26.3082,157600.0
2005-10-04 12:50:00,42.45,42.49,42.44,42.49,148200.0,26.3082,26.3329,26.302,26.3329,148200.0
2005-10-04 13:00:00,42.49,42.49,42.43,42.45,146500.0,26.3329,26.3329,26.2958,26.3082,146500.0
2005-10-04 13:10:00,42.45,42.46,42.39,42.4,131700.0,26.3082,26.3143,26.271,26.2772,131700.0
2005-10-04 13:20:00,42.4,42.41,42.37,42.39,112200.0,26.2772,26.2834,26.2586,26.271,112200.0
2005-10-04 13:30:00,42.39,42.4,42.33,42.35,95300.0,26.271,26.2772,26.2338,26.2462,95300.0
2005-10-04 13:40:00,42.35,42.37,42.33,42.36,187800.0,26.2462,26.2586,26.2338,26.2524,187800.0
2005-10-04 13:50:00,42.36,42.36,42.29,42.32,179000.0,26.2524,26.2524,26.209,26.2276,179000.0
2005-10-04 14:00:00,42.32,42.34,42.29,42.32,113500.0,26.2276,26.24,26.209,26.2276,113500.0
2005-10-04 14:10:00,42.31,42.34,42.27,42.28,121400.0,26.2214,26.24,26.1966,26.2028,121400.0
2005-10-04 14:20:00,42.27,42.3,42.15,42.16,209000.0,26.1966,26.2152,26.1222,26.1284,209000.0
2005-10-04 14:30:00,42.16,42.2,42.07,42.09,301500.0,26.1284,26.1532,26.0726,26.085,301500.0
2005-10-04 14:40:00,42.11,42.2,42.09,42.19,224200.0,26.0974,26.1532,26.085,26.147,224200.0
2005-10-04 14:50:00,42.2,42.22,42.12,42.14,284600.0,26.1532,26.1656,26.1036,26.116,284600.0
2005-10-04 15:00:00,42.13,42.17,42.11,42.12,210400.0,26.1098,26.1346,26.0974,26.1036,210400.0
2005-10-04 15:10:00,42.11,42.13,42.02,42.05,407900.0,26.0974,26.1098,26.0417,26.0603,407900.0
2005-10-04 15:20:00,42.04,42.07,42.03,42.07,278600.0,26.0541,26.0726,26.0479,26.0726,278600.0
2005-10-04 15:30:00,42.07,42.11,42.03,42.06,249900.0,26.0726,26.0974,26.0479,26.0665,249900.0
2005-10-04 15:40:00,42.07,42.1,42.0,42.0,299400.0,26.0726,26.0912,26.0293,26.0293,299400.0
2005-10-04 15:50:00,42.01,42.01,41.9,41.91,700000.0,26.0355,26.0355,25.9673,25.9735,700000.0
2005-10-05 09:30:00,41.95,42.1,41.86,42.08,597500.0,25.9983,26.0912,25.9425,26.0788,597500.0
2005-10-05 09:40:00,42.08,42.1,42.02,42.1,324100.0,26.0788,26.0912,26.0417,26.0912,324100.0
2005-10-05 09:50:00,42.09,42.12,42.06,42.1,252500.0,26.085,26.1036,26.0665,26.0912,252500.0
2005-10-05 10:00:00,42.1,42.11,41.9,41.96,398000.0,26.0912,26.0974,25.9673,26.0045,398000.0
2005-10-05 10:10:00,41.96,42.01,41.91,41.97,267700.0,26.0045,26.0355,25.9735,26.0107,267700.0
2005-10-05 10:20:00,41.97,41.98,41.95,41.95,167200.0,26.0107,26.0169,25.9983,25.9983,167200.0
2005-10-05 10:30:00,41.95,41.96,41.88,41.94,249600.0,25.9983,26.0045,25.9549,25.9921,249600.0
2005-10-05 10:40:00,41.94,42.04,41.93,41.99,276700.0,25.9921,26.0541,25.9859,26.0231,276700.0
2005-10-05 10:50:00,41.99,42.01,41.98,42.01,187400.0,26.0231,26.0355,26.0169,26.0355,187400.0
2005-10-05 11:00:00,42.01,42.07,42.0,42.07,187100.0,26.0355,26.0726,26.0293,26.0726,187100.0
2005-10-05 11:10:00,42.07,42.25,42.05,42.23,367300.0,26.0726,26.1842,26.0603,26.1718,367300.0
2005-10-05 11:20:00,42.23,42.25,42.08,42.08,268200.0,26.1718,26.1842,26.0788,26.0788,268200.0
2005-10-05 11:30:00,42.09,42.12,42.01,42.08,221500.0,26.085,26.1036,26.0355,26.0788,221500.0
2005-10-05 11:40:00,42.09,42.19,42.07,42.12,154500.0,26.085,26.147,26.0726,26.1036,154500.0
2005-10-05 11:50:00,42.11,42.15,42.03,42.15,263500.0,26.0974,26.1222,26.0479,26.1222,263500.0
2005-10-05 12:00:00,42.14,42.15,42.06,42.12,245500.0,26.116,26.1222,26.0665,26.1036,245500.0
2005-10-05 12:10:00,42.12,42.29,42.1,42.22,203900.0,26.1036,26.209,26.0912,26.1656,203900.0
2005-10-05 12:20:00,42.21,42.22,42.17,42.22,130400.0,26.1594,26.1656,26.1346,26.1656,130400.0
2005-10-05 12:30:00,42.22,42.29,42.2,42.28,247600.0,26.1656,26.209,26.1532,26.2028,247600.0
2005-10-05 12:40:00,42.28,42.32,42.27,42.3,149500.0,26.2028,26.2276,26.1966,26.2152,149500.0
2005-10-05 12:50:00,42.3,42.3,42.22,42.25,163800.0,26.2152,26.2152,26.1656,26.1842,163800.0
2005-10-05 13:00:00,42.25,42.33,42.25,42.26,215400.0,26.1842,26.2338,26.1842,26.1904,215400.0
2005-10-05 13:10:00,42.25,42.38,42.25,42.3,138000.0,26.1842,26.2648,26.1842,26.2152,138000.0
2005-10-05 13:20:00,42.3,42.38,42.3,42.31,247200.0,26.2152,26.2648,26.2152,26.2214,247200.0
2005-10-05 13:30:00,42.31,42.34,42.26,42.28,156400.0,26.2214,26.24,26.1904,26.2028,156400.0
2005-10-05 13:40:00,42.29,42.77,42.25,42.27,112900.0,26.209,26.5065,26.1842,26.1966,112900.0
2005-10-05 13:50:00,42.27,42.28,42.24,42.26,96200.0,26.1966,26.2028,26.178,26.1904,96200.0
2005-10-05 14:00:00,42.25,42.28,42.24,42.26,133600.0,26.1842,26.2028,26.178,26.1904,133600.0
2005-10-05 14:10:00,42.27,42.4,42.25,42.3,248200.0,26.1966,26.2772,26.1842,26.2152,248200.0
2005-10-05 14:20:00,42.31,42.4,42.3,42.33,231400.0,26.2214,26.2772,26.2152,26.2338,231400.0
2005-10-05 14:30:00,42.32,42.37,42.28,42.29,251900.0,26.2276,26.2586,26.2028,26.209,251900.0
2005-10-05 14:40:00,42.3,42.37,42.29,42.34,251300.0,26.2152,26.2586,26.209,26.24,251300.0
2005-10-05 14:50:00,42.34,42.4,42.32,42.34,237800.0,26.24,26.2772,26.2276,26.24,237800.0
2005-10-05 15:00:00,42.33,42.35,42.27,42.31,195800.0,26.2338,26.2462,26.1966,26.2214,195800.0
2005-10-05 15:10:00,42.31,42.31,42.24,42.25,286300.0,26.2214,26.2214,26.178,26.1842,286300.0
2005-10-05 15:20:00,42.25,42.26,42.12,42.21,488900.0,26.1842,26.1904,26.1036,26.1594,488900.0
2005-10-05 15:30:00,42.21,42.22,42.07,42.08,465200.0,26.1594,26.1656,26.0726,26.0788,465200.0
2005-10-05 15:40:00,42.09,42.14,41.95,41.97,765200.0,26.085,26.116,25.9983,26.0107,765200.0
2005-10-05 15:50:00,41.97,42.02,41.95,41.98,1227100.0,26.0107,26.0417,25.9983,26.0169,1227100.0
2005-10-06 09:30:00,42.0,42.19,42.0,42.19,344100.0,26.0293,26.147,26.0293,26.147,344100.0
2005-10-06 09:40:00,42.19,42.24,42.16,42.2,773900.0,26.147,26.178,26.1284,26.1532,773900.0
2005-10-06 09:50:00,42.2,42.36,42.18,42.3,404400.0,26.1532,26.2524,26.1408,26.2152,404400.0
2005-10-06 10:00:00,42.3,42.43,42.27,42.4,432100.0,26.2152,26.2958,26.1966,26.2772,432100.0
2005-10-06 10:10:00,42.39,42.42,42.26,42.32,455500.0,26.271,26.2896,26.1904,26.2276,455500.0
2005-10-06 10:20:00,42.32,42.36,42.28,42.32,177100.0,26.2276,26.2524,26.2028,26.2276,177100.0
2005-10-06 10:30:00,42.33,42.38,42.28,42.31,263800.0,26.2338,26.2648,26.2028,26.2214,263800.0
2005-10-06 10:40:00,42.32,42.51,42.3,42.5,420600.0,26.2276,26.3453,26.2152,26.3391,420600.0
2005-10-06 10:50:00,42.51,42.52,42.45,42.48,212900.0,26.3453,26.3515,26.3082,26.3267,212900.0
2005-10-06 11:00:00,42.47,42.53,42.44,42.52,258000.0,26.3205,26.3577,26.302,26.3515,258000.0
2005-10-06 11:10:00,42.52,42.62,42.52,42.62,489200.0,26.3515,26.4135,26.3515,26.4135,489200.0
2005-10-06 11:20:00,42.62,42.66,42.57,42.66,447700.0,26.4135,26.4383,26.3825,26.4383,447700.0
2005-10-06 11:30:00,42.66,42.66,42.54,42.54,486500.0,26.4383,26.4383,26.3639,26.3639,486500.0
2005-10-06 11:40:00,42.55,42.6,42.48,42.6,287500.0,26.3701,26.4011,26.3267,26.4011,287500.0
2005-10-06 11:50:00,42.6,42.65,42.59,42.61,292100.0,26.4011,26.4321,26.3949,26.4073,292100.0
2005-10-06 12:00:00,42.6,42.65,42.59,42.62,223600.0,26.4011,26.4321,26.3949,26.4135,223600.0
2005-10-06 12:10:00,42.62,42.62,42.54,42.54,260200.0,26.4135,26.4135,26.3639,26.3639,260200.0
2005-10-06 12:20:00,42.55,42.6,42.3,42.44,435200.0,26.3701,26.4011,26.2152,26.302,435200.0
2005-10-06 12:30:00,42.44,42.45,42.3,42.33,279100.0,26.302,26.3082,26.2152,26.2338,279100.0
2005-10-06 12:40:00,42.34,42.5,42.28,42.49,246900.0,26.24,26.3391,26.2028,26.3329,246900.0
2005-10-06 12:50:00,42.5,42.5,42.4,42.41,134500.0,26.3391,26.3391,26.2772,26.2834,134500.0
2005-10-06 13:00:00,42.41,42.5,42.4,42.48,211700.0,26.2834,26.3391,26.2772,26.3267,211700.0
2005-10-06 13:10:00,42.48,42.52,42.43,42.46,116900.0,26.3267,26.3515,26.2958,26.3143,116900.0
2005-10-06 13:20:00,42.46,42.53,42.43,42.49,161100.0,26.3143,26.3577,26.2958,26.3329,161100.0
2005-10-06 13:30:00,42.49,42.51,42.44,42.47,124300.0,26.3329,26.3453,26.302,26.3205,124300.0
2005-10-06 13:40:00,42.48,42.5,42.44,42.45,92300.0,26.3267,26.3391,26.302,26.3082,92300.0
2005-10-06 13:50:00,42.46,42.46,42.21,42.24,249300.0,26.3143,26.3143,26.1594,26.178,249300.0
2005-10-06 14:00:00,42.24,42.25,42.2,42.2,379500.0,26.178,26.1842,26.1532,26.1532,379500.0
2005-10-06 14:10:00,42.21,42.28,42.19,42.26,509700.0,26.1594,26.2028,26.147,26.1904,509700.0
2005-10-06 14:20:00,42.27,42.29,42.19,42.26,261000.0,26.1966,26.209,26.147,26.1904,261000.0
2005-10-06 14:30:00,42.26,42.29,42.22,42.27,227200.0,26.1904,26.209,26.1656,26.1966,227200.0
2005-10-06 14:40:00,42.27,42.32,42.26,42.3,234300.0,26.1966,26.2276,26.1904,26.2152,234300.0
2005-10-06 14:50:00,42.3,42.32,42.2,42.2,320900.0,26.2152,26.2276,26.1532,26.1532,320900.0
2005-10-06 15:00:00,42.19,42.21,42.09,42.1,415800.0,26.147,26.1594,26.085,26.0912,415800.0
2005-10-06 15:10:00,42.1,42.23,42.08,42.13,317200.0,26.0912,26.1718,26.0788,26.1098,317200.0
2005-10-06 15:20:00,42.13,42.14,42.03,42.03,408200.0,26.1098,26.116,26.0479,26.0479,408200.0
2005-10-06 15:30:00,42.03,42.1,41.98,42.05,715700.0,26.0479,26.0912,26.0169,26.0603,715700.0
2005-10-06 15:40:00,42.06,42.31,42.05,42.31,740800.0,26.0665,26.2214,26.0603,26.2214,740800.0
2005-10-06 15:50:00,42.31,42.39,42.2,42.22,624700.0,26.2214,26.271,26.1532,26.1656,624700.0
2005-10-07 09:30:00,42.56,42.58,42.36,42.45,610200.0,26.3763,26.3887,26.2524,26.3082,610200.0
2005-10-07 09:40:00,42.45,42.58,42.45,42.55,641900.0,26.3082,26.3887,26.3082,26.3701,641900.0
2005-10-07 09:50:00,42.56,42.56,42.35,42.46,361600.0,26.3763,26.3763,26.2462,26.3143,361600.0
2005-10-07 10:00:00,42.45,42.48,42.32,42.37,371700.0,26.3082,26.3267,26.2276,26.2586,371700.0
2005-10-07 10:10:00,42.37,42.45,42.3,42.43,252400.0,26.2586,26.3082,26.2152,26.2958,252400.0
2005-10-07 10:20:00,42.43,42.49,42.3,42.31,314200.0,26.2958,26.3329,26.2152,26.2214,314200.0
2005-10-07 10:30:00,42.31,42.38,42.25,42.32,268800.0,26.2214,26.2648,26.1842,26.2276,268800.0
2005-10-07 10:40:00,42.3,42.32,42.2,42.28,301800.0,26.2152,26.2276,26.1532,26.2028,301800.0
2005-10-07 10:50:00,42.29,42.38,42.28,42.32,334600.0,26.209,26.2648,26.2028,26.2276,334600.0
2005-10-07 11:00:00,42.33,42.36,42.22,42.23,331500.0,26.2338,26.2524,26.1656,26.1718,331500.0
2005-10-07 11:10:00,42.23,42.28,42.22,42.26,176600.0,26.1718,26.2028,26.1656,26.1904,176600.0
2005-10-07 11:20:00,42.26,42.34,42.26,42.29,173500.0,26.1904,26.24,26.1904,26.209,173500.0
2005-10-07 11:30:00,42.3,42.39,42.21,42.28,229400.0,26.2152,26.271,26.1594,26.2028,229400.0
2005-10-07 11:40:00,42.28,42.32,42.24,42.26,176600.0,26.2028,26.2276,26.178,26.1904,176600.0
2005-10-07 11:50:00,42.26,42.44,42.25,42.34,243400.0,26.1904,26.302,26.1842,26.24,243400.0
2005-10-07 12:00:00,42.33,42.39,42.32,42.38,144800.0,26.2338,26.271,26.2276,26.2648,144800.0
2005-10-07 12:10:00,42.39,42.42,42.34,42.38,111600.0,26.271,26.2896,26.24,26.2648,111600.0
2005-10-07 12:20:00,42.38,42.38,42.27,42.29,141100.0,26.2648,26.2648,26.1966,26.209,141100.0
2005-10-07 12:30:00,42.29,45.3,42.25,42.27,268200.0,26.209,28.0744,26.1842,26.1966,268200.0
2005-10-07 12:40:00,42.27,42.3,42.24,42.26,114300.0,26.1966,26.2152,26.178,26.1904,114300.0
2005-10-07 12:50:00,42.25,42.28,42.22,42.25,180500.0,26.1842,26.2028,26.1656,26.1842,180500.0
2005-10-07 13:00:00,42.26,42.28,42.23,42.27,101400.0,26.1904,26.2028,26.1718,26.1966,101400.0
2005-10-07 13:10:00,42.28,42.33,42.27,42.31,150600.0,26.2028,26.2338,26.1966,26.2214,150600.0
2005-10-07 13:20:00,42.31,42.36,42.3,42.32,107100.0,26.2214,26.2524,26.2152,26.2276,107100.0
2005-10-07 13:30:00,42.31,42.32,42.29,42.31,81200.0,26.2214,26.2276,26.209,26.2214,81200.0
2005-10-07 13:40:00,42.31,42.32,42.27,42.3,190400.0,26.2214,26.2276,26.1966,26.2152,190400.0
2005-10-07 13:50:00,42.3,42.31,42.24,42.28,165800.0,26.2152,26.2214,26.178,26.2028,165800.0
2005-10-07 14:00:00,42.28,42.3,42.22,42.24,302800.0,26.2028,26.2152,26.1656,26.178,302800.0
2005-10-07 14:10:00,42.25,42.26,42.21,42.26,248700.0,26.1842,26.1904,26.1594,26.1904,248700.0
2005-10-07 14:20:00,42.26,42.26,42.2,42.21,111700.0,26.1904,26.1904,26.1532,26.1594,111700.0
2005-10-07 14:30:00,42.21,42.26,42.19,42.26,197200.0,26.1594,26.1904,26.147,26.1904,197200.0
2005-10-07 14:40:00,42.26,42.33,42.22,42.32,131700.0,26.1904,26.2338,26.1656,26.2276,131700.0
2005-10-07 14:50:00,42.33,42.36,42.24,42.25,155800.0,26.2338,26.2524,26.178,26.1842,155800.0
2005-10-07 15:00:00,42.25,42.29,42.21,42.26,233200.0,26.1842,26.209,26.1594,26.1904,233200.0
2005-10-07 15:10:00,42.26,42.3,42.23,42.25,109700.0,26.1904,26.2152,26.1718,26.1842,109700.0
2005-10-07 15:20:00,42.26,42.29,42.23,42.24,139700.0,26.1904,26.209,26.1718,26.178,139700.0
2005-10-07 15:30:00,42.24,42.27,42.23,42.25,138900.0,26.178,26.1966,26.1718,26.1842,138900.0
2005-10-07 15:40:00,42.26,42.32,42.21,42.32,269900.0,26.1904,26.2276,26.1594,26.2276,269900.0
2005-10-07 15:50:00,42.32,42.35,42.27,42.3,381800.0,26.2276,26.2462,26.1966,26.2152,381800.0
2005-10-10 09:30:00,42.4,42.4,42.25,42.33,363300.0,26.2772,26.2772,26.1842,26.2338,363300.0
2005-10-10 09:40:00,42.32,42.39,42.3,42.32,359500.0,26.2276,26.271,26.2152,26.2276,359500.0
2005-10-10 09:50:00,42.33,42.34,42.27,42.27,256400.0,26.2338,26.24,26.1966,26.1966,256400.0
2005-10-10 10:00:00,42.27,42.28,42.14,42.23,308000.0,26.1966,26.2028,26.116,26.1718,308000.0
2005-10-10 10:10:00,42.23,42.23,42.15,42.17,239600.0,26.1718,26.1718,26.1222,26.1346,239600.0
2005-10-10 10:20:00,42.16,42.22,42.15,42.16,186600.0,26.1284,26.1656,26.1222,26.1284,186600.0
2005-10-10 10:30:00,42.16,42.2,42.15,42.16,196300.0,26.1284,26.1532,26.1222,26.1284,196300.0
2005-10-10 10:40:00,42.15,42.25,42.15,42.21,256500.0,26.1222,26.1842,26.1222,26.1594,256500.0
2005-10-10 10:50:00,42.21,42.23,42.18,42.22,157900.0,26.1594,26.1718,26.1408,26.1656,157900.0
2005-10-10 11:00:00,42.21,42.28,42.21,42.27,137000.0,26.1594,26.2028,26.1594,26.1966,137000.0
2005-10-10 11:10:00,42.27,42.27,42.16,42.17,146800.0,26.1966,26.1966,26.1284,26.1346,146800.0
2005-10-10 11:20:00,42.17,42.26,42.17,42.23,353100.0,26.1346,26.1904,26.1346,26.1718,353100.0
2005-10-10 11:30:00,42.24,42.24,42.18,42.2,213300.0,26.178,26.178,26.1408,26.1532,213300.0
2005-10-10 11:40:00,42.21,42.24,42.2,42.23,148000.0,26.1594,26.178,26.1532,26.1718,148000.0
2005-10-10 11:50:00,42.23,42.25,42.2,42.23,107300.0,26.1718,26.1842,26.1532,26.1718,107300.0
2005-10-10 12:00:00,42.23,42.29,42.21,42.28,160700.0,26.1718,26.209,26.1594,26.2028,160700.0
2005-10-10 12:10:00,42.27,42.28,42.26,42.27,98500.0,26.1966,26.2028,26.1904,26.1966,98500.0
2005-10-10 12:20:00,42.27,42.39,42.26,42.36,322100.0,26.1966,26.271,26.1904,26.2524,322100.0
2005-10-10 12:30:00,42.35,42.36,42.32,42.33,116800.0,26.2462,26.2524,26.2276,26.2338,116800.0
2005-10-10 12:40:00,42.33,42.33,42.28,42.3,141300.0,26.2338,26.2338,26.2028,26.2152,141300.0
2005-10-10 12:50:00,42.3,42.45,42.3,42.39,220400.0,26.2152,26.3082,26.2152,26.271,220400.0
2005-10-10 13:00:00,42.39,42.42,42.38,42.41,220700.0,26.271,26.2896,26.2648,26.2834,220700.0
2005-10-10 13:10:00,42.4,42.42,42.39,42.4,115600.0,26.2772,26.2896,26.271,26.2772,115600.0
2005-10-10 13:20:00,42.41,42.42,42.38,42.39,226400.0,26.2834,26.2896,26.2648,26.271,226400.0
2005-10-10 13:30:00,42.39,42.45,42.39,42.44,249500.0,26.271,26.3082,26.271,26.302,249500.0
2005-10-10 13:40:00,42.43,42.45,42.4,42.4,341200.0,26.2958,26.3082,26.2772,26.2772,341200.0
2005-10-10 13:50:00,42.41,42.41,42.35,42.37,189700.0,26.2834,26.2834,26.2462,26.2586,189700.0
2005-10-10 14:00:00,42.36,42.38,42.33,42.36,253100.0,26.2524,26.2648,26.2338,26.2524,253100.0
2005-10-10 14:10:00,42.36,42.36,42.24,42.25,325000.0,26.2524,26.2524,26.178,26.1842,325000.0
2005-10-10 14:20:00,42.25,42.25,42.11,42.14,361200.0,26.1842,26.1842,26.0974,26.116,361200.0
2005-10-10 14:30:00,42.15,42.16,42.1,42.11,200800.0,26.1222,26.1284,26.0912,26.0974,200800.0
2005-10-10 14:40:00,42.11,42.14,42.05,42.06,339700.0,26.0974,26.116,26.0603,26.0665,339700.0
2005-10-10 14:50:00,42.06,42.17,42.05,42.08,338300.0,26.0665,26.1346,26.0603,26.0788,338300.0
2005-10-10 15:00:00,42.08,42.14,42.07,42.13,175800.0,26.0788,26.116,26.0726,26.1098,175800.0
2005-10-10 15:10:00,42.12,42.15,42.07,42.12,246800.0,26.1036,26.1222,26.0726,26.1036,246800.0
2005-10-10 15:20:00,42.12,42.16,42.11,42.11,323900.0,26.1036,26.1284,26.0974,26.0974,323900.0
2005-10-10 15:30:00,42.11,42.18,42.08,42.18,421000.0,26.0974,26.1408,26.0788,26.1408,421000.0
2005-10-10 15:40:00,42.17,42.18,42.05,42.05,298300.0,26.1346,26.1408,26.0603,26.0603,298300.0
2005-10-10 15:50:00,42.05,42.12,42.05,42.09,606000.0,26.0603,26.1036,26.0603,26.085,606000.0
2005-10-11 09:30:00,42.15,42.35,42.12,42.26,666500.0,26.1222,26.2462,26.1036,26.1904,666500.0
2005-10-11 09:40:00,42.27,42.35,42.25,42.3,301700.0,26.1966,26.2462,26.1842,26.2152,301700.0
2005-10-11 09:50:00,42.29,42.3,42.21,42.26,275900.0,26.209,26.2152,26.1594,26.1904,275900.0
2005-10-11 10:00:00,42.27,42.27,42.17,42.19,310900.0,26.1966,26.1966,26.1346,26.147,310900.0
2005-10-11 10:10:00,42.2,42.2,42.11,42.18,280400.0,26.1532,26.1532,26.0974,26.1408,280400.0
2005-10-11 10:20:00,42.15,42.22,42.14,42.21,239400.0,26.1222,26.1656,26.116,26.1594,239400.0
2005-10-11 10:30:00,42.2,42.21,42.14,42.15,257000.0,26.1532,26.1594,26.116,26.1222,257000.0
2005-10-11 10:40:00,42.15,42.16,42.11,42.14,265400.0,26.1222,26.1284,26.0974,26.116,265400.0
2005-10-11 10:50:00,42.15,42.18,42.0,42.0,287300.0,26.1222,26.1408,26.0293,26.0293,287300.0
2005-10-11 11:00:00,42.01,42.1,41.94,42.08,510100.0,26.0355,26.0912,25.9921,26.0788,510100.0
2005-10-11 11:10:00,42.08,42.09,41.95,42.04,203300.0,26.0788,26.085,25.9983,26.0541,203300.0
2005-10-11 11:20:00,42.03,42.1,42.02,42.08,346300.0,26.0479,26.0912,26.0417,26.0788,346300.0
2005-10-11 11:30:00,42.08,42.09,41.99,41.99,183600.0,26.0788,26.085,26.0231,26.0231,183600.0
2005-10-11 11:40:00,42.0,42.06,41.97,42.0,203200.0,26.0293,26.0665,26.0107,26.0293,203200.0
2005-10-11 11:50:00,42.01,42.02,41.97,41.98,179900.0,26.0355,26.0417,26.0107,26.0169,179900.0
2005-10-11 12:00:00,41.97,42.01,41.96,42.0,231900.0,26.0107,26.0355,26.0045,26.0293,231900.0
2005-10-11 12:10:00,42.0,42.0,41.9,41.91,211600.0,26.0293,26.0293,25.9673,25.9735,211600.0
2005-10-11 12:20:00,41.92,41.94,41.91,41.91,196400.0,25.9797,25.9921,25.9735,25.9735,196400.0
2005-10-11 12:30:00,41.92,42.0,41.89,42.0,241300.0,25.9797,26.0293,25.9611,26.0293,241300.0
2005-10-11 12:40:00,42.0,42.02,41.96,41.96,150700.0,26.0293,26.0417,26.0045,26.0045,150700.0
2005-10-11 12:50:00,41.97,41.97,41.95,41.96,93700.0,26.0107,26.0107,25.9983,26.0045,93700.0
2005-10-11 13:00:00,41.97,41.97,41.94,41.96,192400.0,26.0107,26.0107,25.9921,26.0045,192400.0
2005-10-11 13:10:00,41.96,42.0,41.92,41.93,188700.0,26.0045,26.0293,25.9797,25.9859,188700.0
2005-10-11 13:20:00,41.94,42.0,41.93,41.97,108000.0,25.9921,26.0293,25.9859,26.0107,108000.0
2005-10-11 13:30:00,41.98,42.0,41.93,41.93,108900.0,26.0169,26.0293,25.9859,25.9859,108900.0
2005-10-11 13:40:00,41.93,41.96,41.9,41.95,122500.0,25.9859,26.0045,25.9673,25.9983,122500.0
2005-10-11 13:50:00,41.96,41.97,41.9,41.93,181900.0,26.0045,26.0107,25.9673,25.9859,181900.0
2005-10-11 14:00:00,41.92,41.97,41.83,41.96,251200.0,25.9797,26.0107,25.9239,26.0045,251200.0
2005-10-11 14:10:00,41.96,42.16,41.96,42.06,409400.0,26.0045,26.1284,26.0045,26.0665,409400.0
2005-10-11 14:20:00,42.05,42.07,41.95,41.95,175200.0,26.0603,26.0726,25.9983,25.9983,175200.0
2005-10-11 14:30:00,41.95,42.04,41.91,41.98,247700.0,25.9983,26.0541,25.9735,26.0169,247700.0
2005-10-11 14:40:00,41.99,42.01,41.94,41.99,326400.0,26.0231,26.0355,25.9921,26.0231,326400.0
2005-10-11 14:50:00,41.99,42.02,41.93,41.98,544000.0,26.0231,26.0417,25.9859,26.0169,544000.0
2005-10-11 15:00:00,41.98,42.0,41.96,41.97,207300.0,26.0169,26.0293,26.0045,26.0107,207300.0
2005-10-11 15:10:00,41.98,41.99,41.95,41.95,239800.0,26.0169,26.0231,25.9983,25.9983,239800.0
2005-10-11 15:20:00,41.95,41.96,41.85,41.89,306700.0,25.9983,26.0045,25.9363,25.9611,306700.0
2005-10-11 15:30:00,41.89,41.94,41.87,41.88,241200.0,25.9611,25.9921,25.9487,25.9549,241200.0
2005-10-11 15:40:00,41.88,41.99,41.88,41.96,443100.0,25.9549,26.0231,25.9549,26.0045,443100.0
2005-10-11 15:50:00,41.95,41.97,41.88,41.89,449800.0,25.9983,26.0107,25.9549,25.9611,449800.0
2005-10-12 09:30:00,41.9,42.03,41.89,42.02,398600.0,25.9673,26.0479,25.9611,26.0417,398600.0
2005-10-12 09:40:00,42.02,42.2,42.0,42.16,343200.0,26.0417,26.1532,26.0293,26.1284,343200.0
2005-10-12 09:50:00,42.17,42.2,42.12,42.2,224700.0,26.1346,26.1532,26.1036,26.1532,224700.0
2005-10-12 10:00:00,42.2,42.26,42.08,42.08,245400.0,26.1532,26.1904,26.0788,26.0788,245400.0
2005-10-12 10:10:00,42.08,42.23,42.07,42.23,439600.0,26.0788,26.1718,26.0726,26.1718,439600.0
2005-10-12 10:20:00,42.23,42.35,42.17,42.22,338800.0,26.1718,26.2462,26.1346,26.1656,338800.0
2005-10-12 10:30:00,42.21,42.22,42.08,42.11,135200.0,26.1594,26.1656,26.0788,26.0974,135200.0
2005-10-12 10:40:00,42.11,42.29,42.1,42.24,306200.0,26.0974,26.209,26.0912,26.178,306200.0
2005-10-12 10:50:00,42.23,42.24,42.14,42.17,268200.0,26.1718,26.178,26.116,26.1346,268200.0
2005-10-12 11:00:00,42.17,42.21,42.11,42.18,236300.0,26.1346,26.1594,26.0974,26.1408,236300.0
2005-10-12 11:10:00,42.18,42.25,42.14,42.21,281800.0,26.1408,26.1842,26.116,26.1594,281800.0
2005-10-12 11:20:00,42.21,42.24,42.16,42.19,146200.0,26.1594,26.178,26.1284,26.147,146200.0
2005-10-12 11:30:00,42.2,42.21,42.14,42.17,177600.0,26.1532,26.1594,26.116,26.1346,177600.0
2005-10-12 11:40:00,42.17,42.17,42.06,42.07,203100.0,26.1346,26.1346,26.0665,26.0726,203100.0
2005-10-12 11:50:00,42.07,42.09,42.0,42.01,135900.0,26.0726,26.085,26.0293,26.0355,135900.0
2005-10-12 12:00:00,42.0,42.0,41.86,41.95,447800.0,26.0293,26.0293,25.9425,25.9983,447800.0
2005-10-12 12:10:00,41.94,41.97,41.87,41.96,444000.0,25.9921,26.0107,25.9487,26.0045,444000.0
2005-10-12 12:20:00,41.97,41.97,41.9,41.94,132200.0,26.0107,26.0107,25.9673,25.9921,132200.0
2005-10-12 12:30:00,41.94,42.0,41.93,41.96,146000.0,25.9921,26.0293,25.9859,26.0045,146000.0
2005-10-12 12:40:00,41.96,41.96,41.89,41.89,129500.0,26.0045,26.0045,25.9611,25.9611,129500.0
2005-10-12 12:50:00,41.9,41.93,41.88,41.92,103500.0,25.9673,25.9859,25.9549,25.9797,103500.0
2005-10-12 13:00:00,41.92,41.95,41.9,41.92,251000.0,25.9797,25.9983,25.9673,25.9797,251000.0
2005-10-12 13:10:00,41.92,42.0,41.9,41.98,190300.0,25.9797,26.0293,25.9673,26.0169,190300.0
2005-10-12 13:20:00,41.98,42.01,41.9,41.92,171700.0,26.0169,26.0355,25.9673,25.9797,171700.0
2005-10-12 13:30:00,41.92,42.02,41.87,41.96,300700.0,25.9797,26.0417,25.9487,26.0045,300700.0
2005-10-12 13:40:00,41.95,41.96,41.82,41.84,279900.0,25.9983,26.0045,25.9177,25.9301,279900.0
2005-10-12 13:50:00,41.84,41.94,41.81,41.93,254000.0,25.9301,25.9921,25.9115,25.9859,254000.0
2005-10-12 14:00:00,41.93,41.99,41.87,41.9,291000.0,25.9859,26.0231,25.9487,25.9673,291000.0
2005-10-12 14:10:00,41.89,41.89,41.8,41.83,283700.0,25.9611,25.9611,25.9053,25.9239,283700.0
2005-10-12 14:20:00,41.82,41.86,41.74,41.85,375500.0,25.9177,25.9425,25.8681,25.9363,375500.0
2005-10-12 14:30:00,41.84,41.85,41.75,41.82,495900.0,25.9301,25.9363,25.8743,25.9177,495900.0
2005-10-12 14:40:00,41.82,41.93,41.77,41.89,219000.0,25.9177,25.9859,25.8867,25.9611,219000.0
2005-10-12 14:50:00,41.88,41.89,41.81,41.86,205800.0,25.9549,25.9611,25.9115,25.9425,205800.0
2005-10-12 15:00:00,41.85,41.94,41.77,41.86,218800.0,25.9363,25.9921,25.8867,25.9425,218800.0
2005-10-12 15:10:00,41.86,41.9,41.8,41.86,162400.0,25.9425,25.9673,25.9053,25.9425,162400.0
2005-10-12 15:20:00,41.84,41.96,41.83,41.84,322700.0,25.9301,26.0045,25.9239,25.9301,322700.0
2005-10-12 15:30:00,41.84,41.87,41.77,41.78,322900.0,25.9301,25.9487,25.8867,25.8929,322900.0
2005-10-12 15:40:00,41.78,41.99,41.77,41.95,460800.0,25.8929,26.0231,25.8867,25.9983,460800.0
2005-10-12 15:50:00,41.96,41.97,41.88,41.89,479800.0,26.0045,26.0107,25.9549,25.9611,479800.0
2005-10-13 09:30:00,41.89,42.02,41.88,42.02,367400.0,25.9611,26.0417,25.9549,26.0417,367400.0
2005-10-13 09:40:00,42.0,42.02,41.94,42.02,228100.0,26.0293,26.0417,25.9921,26.0417,228100.0
2005-10-13 09:50:00,42.01,42.02,41.88,41.98,273500.0,26.0355,26.0417,25.9549,26.0169,273500.0
2005-10-13 10:00:00,41.98,42.04,41.95,41.99,354900.0,26.0169,26.0541,25.9983,26.0231,354900.0
2005-10-13 10:10:00,41.99,41.99,41.88,41.9,245900.0,26.0231,26.0231,25.9549,25.9673,245900.0
2005-10-13 10:20:00,41.89,42.0,41.89,41.96,192400.0,25.9611,26.0293,25.9611,26.0045,192400.0
2005-10-13 10:30:00,41.97,42.04,41.9,42.03,317300.0,26.0107,26.0541,25.9673,26.0479,317300.0
2005-10-13 10:40:00,42.04,42.1,42.02,42.1,401700.0,26.0541,26.0912,26.0417,26.0912,401700.0
2005-10-13 10:50:00,42.1,42.1,42.04,42.08,150000.0,26.0912,26.0912,26.0541,26.0788,150000.0
2005-10-13 11:00:00,42.07,42.11,41.97,41.98,455300.0,26.0726,26.0974,26.0107,26.0169,455300.0
2005-10-13 11:10:00,41.98,41.99,41.9,41.92,200900.0,26.0169,26.0231,25.9673,25.9797,200900.0
2005-10-13 11:20:00,41.92,41.94,41.88,41.89,224900.0,25.9797,25.9921,25.9549,25.9611,224900.0
2005-10-13 11:30:00,41.89,41.91,41.8,41.88,278300.0,25.9611,25.9735,25.9053,25.9549,278300.0
2005-10-13 11:40:00,41.89,41.89,41.66,41.67,484300.0,25.9611,25.9611,25.8186,25.8248,484300.0
2005-10-13 11:50:00,41.65,41.72,41.52,41.53,403200.0,25.8124,25.8557,25.7318,25.738,403200.0
2005-10-13 12:00:00,41.53,41.58,41.5,41.5,504100.0,25.738,25.769,25.7194,25.7194,504100.0
2005-10-13 12:10:00,41.5,41.54,41.45,41.48,602000.0,25.7194,25.7442,25.6884,25.707,602000.0
2005-10-13 12:20:00,41.5,41.5,41.38,41.43,517600.0,25.7194,25.7194,25.645,25.676,517600.0
2005-10-13 12:30:00,41.44,41.51,41.41,41.5,404400.0,25.6822,25.7256,25.6636,25.7194,404400.0
2005-10-13 12:40:00,41.51,41.59,41.49,41.58,290800.0,25.7256,25.7752,25.7132,25.769,290800.0
2005-10-13 12:50:00,41.59,41.63,41.52,41.56,415200.0,25.7752,25.8,25.7318,25.7566,415200.0
2005-10-13 13:00:00,41.56,41.56,41.47,41.47,327200.0,25.7566,25.7566,25.7008,25.7008,327200.0
2005-10-13 13:10:00,41.46,41.52,41.46,41.48,291000.0,25.6946,25.7318,25.6946,25.707,291000.0
2005-10-13 13:20:00,41.49,41.56,41.48,41.55,167800.0,25.7132,25.7566,25.707,25.7504,167800.0
2005-10-13 13:30:00,41.55,41.57,41.53,41.56,349500.0,25.7504,25.7628,25.738,25.7566,349500.0
2005-10-13 13:40:00,41.55,41.57,41.51,41.56,259900.0,25.7504,25.7628,25.7256,25.7566,259900.0
2005-10-13 13:50:00,41.56,41.71,41.56,41.7,422200.0,25.7566,25.8495,25.7566,25.8433,422200.0
2005-10-13 14:00:00,41.7,41.84,41.7,41.77,702400.0,25.8433,25.9301,25.8433,25.8867,702400.0
2005-10-13 14:10:00,41.79,41.79,41.63,41.69,231700.0,25.8991,25.8991,25.8,25.8371,231700.0
2005-10-13 14:20:00,41.69,41.86,41.67,41.74,299300.0,25.8371,25.9425,25.8248,25.8681,299300.0
2005-10-13 14:30:00,41.73,41.96,41.72,41.92,420700.0,25.8619,26.0045,25.8557,25.9797,420700.0
2005-10-13 14:40:00,41.92,41.95,41.78,41.87,282000.0,25.9797,25.9983,25.8929,25.9487,282000.0
2005-10-13 14:50:00,41.88,41.95,41.87,41.92,345700.0,25.9549,25.9983,25.9487,25.9797,345700.0
2005-10-13 15:00:00,41.92,42.02,41.9,41.97,384200.0,25.9797,26.0417,25.9673,26.0107,384200.0
2005-10-13 15:10:00,41.97,42.01,41.9,41.94,319600.0,26.0107,26.0355,25.9673,25.9921,319600.0
2005-10-13 15:20:00,41.94,42.03,41.93,42.03,354000.0,25.9921,26.0479,25.9859,26.0479,354000.0
2005-10-13 15:30:00,42.03,42.04,41.97,41.99,391100.0,26.0479,26.0541,26.0107,26.0231,391100.0
2005-10-13 15:40:00,41.99,42.05,41.98,42.01,672600.0,26.0231,26.0603,26.0169,26.0355,672600.0
2005-10-13 15:50:00,42.02,42.05,41.97,42.03,545800.0,26.0417,26.0603,26.0107,26.0479,545800.0
2005-10-14 09:30:00,42.15,42.26,42.04,42.08,766500.0,26.1222,26.1904,26.0541,26.0788,766500.0
2005-10-14 09:40:00,42.08,42.18,42.04,42.09,511100.0,26.0788,26.1408,26.0541,26.085,511100.0
2005-10-14 09:50:00,42.1,42.16,42.05,42.11,544700.0,26.0912,26.1284,26.0603,26.0974,544700.0
2005-10-14 10:00:00,42.1,42.15,42.06,42.06,428700.0,26.0912,26.1222,26.0665,26.0665,428700.0
2005-10-14 10:10:00,42.06,42.12,41.96,41.96,275300.0,26.0665,26.1036,26.0045,26.0045,275300.0
2005-10-14 10:20:00,41.95,42.04,41.95,42.01,223500.0,25.9983,26.0541,25.9983,26.0355,223500.0
2005-10-14 10:30:00,42.0,42.1,41.97,42.07,875700.0,26.0293,26.0912,26.0107,26.0726,875700.0
2005-10-14 10:40:00,42.07,42.07,41.97,42.01,210100.0,26.0726,26.0726,26.0107,26.0355,210100.0
2005-10-14 10:50:00,42.01,42.03,41.96,41.97,109800.0,26.0355,26.0479,26.0045,26.0107,109800.0
2005-10-14 11:00:00,41.97,42.0,41.9,42.0,168600.0,26.0107,26.0293,25.9673,26.0293,168600.0
2005-10-14 11:10:00,41.99,42.13,41.98,42.13,307600.0,26.0231,26.1098,26.0169,26.1098,307600.0
2005-10-14 11:20:00,42.12,42.12,42.0,42.02,366100.0,26.1036,26.1036,26.0293,26.0417,366100.0
2005-10-14 11:30:00,42.03,42.07,42.0,42.07,386800.0,26.0479,26.0726,26.0293,26.0726,386800.0
2005-10-14 11:40:00,42.07,42.08,42.03,42.05,614300.0,26.0726,26.0788,26.0479,26.0603,614300.0
2005-10-14 11:50:00,42.04,42.14,42.03,42.11,355700.0,26.0541,26.116,26.0479,26.0974,355700.0
2005-10-14 12:00:00,42.11,42.21,42.1,42.19,539900.0,26.0974,26.1594,26.0912,26.147,539900.0
2005-10-14 12:10:00,42.18,42.24,42.18,42.2,386100.0,26.1408,26.178,26.1408,26.1532,386100.0
2005-10-14 12:20:00,42.2,42.22,42.14,42.15,206000.0,26.1532,26.1656,26.116,26.1222,206000.0
2005-10-14 12:30:00,42.15,42.15,42.08,42.08,251100.0,26.1222,26.1222,26.0788,26.0788,251100.0
2005-10-14 12:40:00,42.09,42.09,42.02,42.05,214500.0,26.085,26.085,26.0417,26.0603,214500.0
2005-10-14 12:50:00,42.04,42.06,41.97,41.98,219900.0,26.0541,26.0665,26.0107,26.0169,219900.0
2005-10-14 13:00:00,41.98,42.02,41.92,42.0,192600.0,26.0169,26.0417,25.9797,26.0293,192600.0
2005-10-14 13:10:00,42.0,42.01,41.93,42.0,173600.0,26.0293,26.0355,25.9859,26.0293,173600.0
2005-10-14 13:20:00,42.0,42.08,41.98,42.07,248100.0,26.0293,26.0788,26.0169,26.0726,248100.0
2005-10-14 13:30:00,42.06,42.09,42.0,42.03,202700.0,26.0665,26.085,26.0293,26.0479,202700.0
2005-10-14 13:40:00,42.02,42.08,42.01,42.02,169800.0,26.0417,26.0788,26.0355,26.0417,169800.0
2005-10-14 13:50:00,42.01,42.06,42.0,42.04,193100.0,26.0355,26.0665,26.0293,26.0541,193100.0
2005-10-14 14:00:00,42.04,42.04,41.91,41.96,174800.0,26.0541,26.0541,25.9735,26.0045,174800.0
2005-10-14 14:10:00,41.95,42.0,41.92,41.95,332400.0,25.9983,26.0293,25.9797,25.9983,332400.0
2005-10-14 14:20:00,41.95,42.0,41.94,41.99,155700.0,25.9983,26.0293,25.9921,26.0231,155700.0
2005-10-14 14:30:00,42.0,42.02,41.96,41.98,299000.0,26.0293,26.0417,26.0045,26.0169,299000.0
2005-10-14 14:40:00,41.99,42.0,41.97,41.99,167800.0,26.0231,26.0293,26.0107,26.0231,167800.0
2005-10-14 14:50:00,41.99,42.05,41.98,42.01,344800.0,26.0231,26.0603,26.0169,26.0355,344800.0
2005-10-14 15:00:00,42.01,42.04,42.0,42.02,213800.0,26.0355,26.0541,26.0293,26.0417,213800.0
2005-10-14 15:10:00,42.01,42.03,41.97,42.0,261700.0,26.0355,26.0479,26.0107,26.0293,261700.0
2005-10-14 15:20:00,42.0,42.03,41.99,42.01,495600.0,26.0293,26.0479,26.0231,26.0355,495600.0
2005-10-14 15:30:00,42.01,42.08,42.0,42.07,360500.0,26.0355,26.0788,26.0293,26.0726,360500.0
2005-10-14 15:40:00,42.03,42.08,42.0,42.0,414300.0,26.0479,26.0788,26.0293,26.0293,414300.0
2005-10-14 15:50:00,42.01,42.08,42.0,42.05,581900.0,26.0355,26.0788,26.0293,26.0603,581900.0
2005-10-17 09:30:00,42.1,42.22,42.1,42.13,788700.0,26.0912,26.1656,26.0912,26.1098,788700.0
2005-10-17 09:40:00,42.12,42.21,42.12,42.15,276300.0,26.1036,26.1594,26.1036,26.1222,276300.0
2005-10-17 09:50:00,42.15,42.2,42.1,42.11,172800.0,26.1222,26.1532,26.0912,26.0974,172800.0
2005-10-17 10:00:00,42.11,42.17,42.08,42.09,263500.0,26.0974,26.1346,26.0788,26.085,263500.0
2005-10-17 10:10:00,42.09,42.1,41.99,42.07,221600.0,26.085,26.0912,26.0231,26.0726,221600.0
2005-10-17 10:20:00,42.05,42.18,42.04,42.18,162200.0,26.0603,26.1408,26.0541,26.1408,162200.0
2005-10-17 10:30:00,42.18,42.21,42.09,42.1,294500.0,26.1408,26.1594,26.085,26.0912,294500.0
2005-10-17 10:40:00,42.1,42.13,42.05,42.08,142700.0,26.0912,26.1098,26.0603,26.0788,142700.0
2005-10-17 10:50:00,42.09,42.1,42.01,42.07,119000.0,26.085,26.0912,26.0355,26.0726,119000.0
2005-10-17 11:00:00,42.07,42.1,42.05,42.06,154900.0,26.0726,26.0912,26.0603,26.0665,154900.0
2005-10-17 11:10:00,42.06,42.14,42.06,42.08,230900.0,26.0665,26.116,26.0665,26.0788,230900.0
2005-10-17 11:20:00,42.08,42.08,41.98,42.01,237500.0,26.0788,26.0788,26.0169,26.0355,237500.0
2005-10-17 11:30:00,42.01,42.02,41.99,42.0,183700.0,26.0355,26.0417,26.0231,26.0293,183700.0
2005-10-17 11:40:00,41.99,42.03,41.97,42.0,169500.0,26.0231,26.0479,26.0107,26.0293,169500.0
2005-10-17 11:50:00,42.0,42.02,41.97,42.01,133800.0,26.0293,26.0417,26.0107,26.0355,133800.0
2005-10-17 12:00:00,42.0,42.01,41.95,41.98,120300.0,26.0293,26.0355,25.9983,26.0169,120300.0
2005-10-17 12:10:00,41.99,42.04,41.97,42.01,167600.0,26.0231,26.0541,26.0107,26.0355,167600.0
2005-10-17 12:20:00,42.01,42.07,41.99,42.06,275300.0,26.0355,26.0726,26.0231,26.0665,275300.0
2005-10-17 12:30:00,42.07,42.08,42.0,42.0,146100.0,26.0726,26.0788,26.0293,26.0293,146100.0
2005-10-17 12:40:00,41.99,42.01,41.93,41.99,457100.0,26.0231,26.0355,25.9859,26.0231,457100.0
2005-10-17 12:50:00,42.0,42.05,41.97,42.05,344200.0,26.0293,26.0603,26.0107,26.0603,344200.0
2005-10-17 13:00:00,42.04,42.06,41.98,42.02,148600.0,26.0541,26.0665,26.0169,26.0417,148600.0
2005-10-17 13:10:00,42.01,42.06,41.99,42.06,119000.0,26.0355,26.0665,26.0231,26.0665,119000.0
2005-10-17 13:20:00,42.05,42.09,42.03,42.06,113200.0,26.0603,26.085,26.0479,26.0665,113200.0
2005-10-17 13:30:00,42.06,42.07,42.0,42.03,82000.0,26.0665,26.0726,26.0293,26.0479,82000.0
2005-10-17 13:40:00,42.02,42.08,42.01,42.08,92800.0,26.0417,26.0788,26.0355,26.0788,92800.0
2005-10-17 13:50:00,42.07,42.08,42.04,42.07,144500.0,26.0726,26.0788,26.0541,26.0726,144500.0
2005-10-17 14:00:00,42.07,42.07,41.99,42.0,218700.0,26.0726,26.0726,26.0231,26.0293,218700.0
2005-10-17 14:10:00,42.0,42.05,41.98,42.0,174800.0,26.0293,26.0603,26.0169,26.0293,174800.0
2005-10-17 14:20:00,42.01,42.01,41.94,42.0,368800.0,26.0355,26.0355,25.9921,26.0293,368800.0
2005-10-17 14:30:00,42.0,42.03,41.99,42.02,112200.0,26.0293,26.0479,26.0231,26.0417,112200.0
2005-10-17 14:40:00,42.02,42.07,42.0,42.02,229700.0,26.0417,26.0726,26.0293,26.0417,229700.0
2005-10-17 14:50:00,42.01,42.05,42.0,42.05,176700.0,26.0355,26.0603,26.0293,26.0603,176700.0
2005-10-17 15:00:00,42.05,42.07,42.0,42.01,338700.0,26.0603,26.0726,26.0293,26.0355,338700.0
2005-10-17 15:10:00,42.01,42.07,42.0,42.04,252700.0,26.0355,26.0726,26.0293,26.0541,252700.0
2005-10-17 15:20:00,42.04,42.06,41.99,42.04,325100.0,26.0541,26.0665,26.0231,26.0541,325100.0
2005-10-17 15:30:00,42.04,42.08,42.04,42.04,313500.0,26.0541,26.0788,26.0541,26.0541,313500.0
2005-10-17 15:40:00,42.04,42.12,42.04,42.06,676000.0,26.0541,26.1036,26.0541,26.0665,676000.0
2005-10-17 15:50:00,42.06,42.07,42.0,42.04,621400.0,26.0665,26.0726,26.0293,26.0541,621400.0
2005-10-18 09:30:00,42.1,42.13,42.01,42.02,385300.0,26.0912,26.1098,26.0355,26.0417,385300.0
2005-10-18 09:40:00,42.05,42.05,41.92,41.98,246200.0,26.0603,26.0603,25.9797,26.0169,246200.0
2005-10-18 09:50:00,41.98,42.05,41.91,41.91,271300.0,26.0169,26.0603,25.9735,25.9735,271300.0
2005-10-18 10:00:00,41.92,41.92,41.85,41.9,193100.0,25.9797,25.9797,25.9363,25.9673,193100.0
2005-10-18 10:10:00,41.89,41.97,41.89,41.95,237200.0,25.9611,26.0107,25.9611,25.9983,237200.0
2005-10-18 10:20:00,41.94,41.98,41.91,41.91,272500.0,25.9921,26.0169,25.9735,25.9735,272500.0
2005-10-18 10:30:00,41.91,41.93,41.87,41.89,261900.0,25.9735,25.9859,25.9487,25.9611,261900.0
2005-10-18 10:40:00,41.88,41.93,41.85,41.85,499200.0,25.9549,25.9859,25.9363,25.9363,499200.0
2005-10-18 10:50:00,41.85,41.9,41.82,41.84,354500.0,25.9363,25.9673,25.9177,25.9301,354500.0
2005-10-18 11:00:00,41.84,41.9,41.82,41.9,314300.0,25.9301,25.9673,25.9177,25.9673,314300.0
2005-10-18 11:10:00,41.9,41.91,41.85,41.87,292300.0,25.9673,25.9735,25.9363,25.9487,292300.0
2005-10-18 11:20:00,41.86,41.87,41.76,41.77,446500.0,25.9425,25.9487,25.8805,25.8867,446500.0
2005-10-18 11:30:00,41.77,41.83,41.76,41.8,149800.0,25.8867,25.9239,25.8805,25.9053,149800.0
2005-10-18 11:40:00,41.8,41.83,41.78,41.82,118800.0,25.9053,25.9239,25.8929,25.9177,118800.0
2005-10-18 11:50:00,41.82,41.84,41.8,41.83,146000.0,25.9177,25.9301,25.9053,25.9239,146000.0
2005-10-18 12:00:00,41.84,41.88,41.83,41.85,148300.0,25.9301,25.9549,25.9239,25.9363,148300.0
2005-10-18 12:10:00,41.85,41.9,41.84,41.88,369900.0,25.9363,25.9673,25.9301,25.9549,369900.0
2005-10-18 12:20:00,41.89,41.91,41.87,41.88,66500.0,25.9611,25.9735,25.9487,25.9549,66500.0
2005-10-18 12:30:00,41.88,41.9,41.87,41.89,89500.0,25.9549,25.9673,25.9487,25.9611,89500.0
2005-10-18 12:40:00,41.88,41.89,41.84,41.84,115200.0,25.9549,25.9611,25.9301,25.9301,115200.0
2005-10-18 12:50:00,41.85,41.86,41.8,41.81,143600.0,25.9363,25.9425,25.9053,25.9115,143600.0
2005-10-18 13:00:00,41.81,41.85,41.8,41.82,197300.0,25.9115,25.9363,25.9053,25.9177,197300.0
2005-10-18 13:10:00,41.82,41.83,41.75,41.76,223200.0,25.9177,25.9239,25.8743,25.8805,223200.0
2005-10-18 13:20:00,41.76,41.77,41.72,41.77,194400.0,25.8805,25.8867,25.8557,25.8867,194400.0
2005-10-18 13:30:00,41.76,41.76,41.68,41.68,283200.0,25.8805,25.8805,25.8309,25.8309,283200.0
2005-10-18 13:40:00,41.68,41.76,41.68,41.73,193100.0,25.8309,25.8805,25.8309,25.8619,193100.0
2005-10-18 13:50:00,41.73,41.76,41.71,41.76,188100.0,25.8619,25.8805,25.8495,25.8805,188100.0
2005-10-18 14:00:00,41.76,41.81,41.72,41.79,244400.0,25.8805,25.9115,25.8557,25.8991,244400.0
2005-10-18 14:10:00,41.8,41.81,41.72,41.73,124200.0,25.9053,25.9115,25.8557,25.8619,124200.0
2005-10-18 14:20:00,41.73,41.74,41.69,41.74,192800.0,25.8619,25.8681,25.8371,25.8681,192800.0
2005-10-18 14:30:00,41.74,41.78,41.73,41.75,185500.0,25.8681,25.8929,25.8619,25.8743,185500.0
2005-10-18 14:40:00,41.76,41.79,41.71,41.79,203500.0,25.8805,25.8991,25.8495,25.8991,203500.0
2005-10-18 14:50:00,41.8,41.8,41.69,41.76,334500.0,25.9053,25.9053,25.8371,25.8805,334500.0
2005-10-18 15:00:00,41.75,41.76,41.72,41.73,277100.0,25.8743,25.8805,25.8557,25.8619,277100.0
2005-10-18 15:10:00,41.74,41.8,41.73,41.78,648200.0,25.8681,25.9053,25.8619,25.8929,648200.0
2005-10-18 15:20:00,41.77,41.8,41.75,41.78,300500.0,25.8867,25.9053,25.8743,25.8929,300500.0
2005-10-18 15:30:00,41.78,41.8,41.69,41.69,243700.0,25.8929,25.9053,25.8371,25.8371,243700.0
2005-10-18 15:40:00,41.69,41.71,41.62,41.7,409100.0,25.8371,25.8495,25.7938,25.8433,409100.0
2005-10-18 15:50:00,41.72,41.75,41.59,41.61,458500.0,25.8557,25.8743,25.7752,25.7876,458500.0
2005-10-19 09:30:00,41.85,41.87,41.68,41.7,697500.0,25.9363,25.9487,25.8309,25.8433,697500.0
2005-10-19 09:40:00,41.7,41.76,41.65,41.67,374000.0,25.8433,25.8805,25.8124,25.8248,374000.0
2005-10-19 09:50:00,41.67,41.88,41.67,41.81,581900.0,25.8248,25.9549,25.8248,25.9115,581900.0
2005-10-19 10:00:00,41.81,41.96,41.78,41.94,374600.0,25.9115,26.0045,25.8929,25.9921,374600.0
2005-10-19 10:10:00,41.95,41.99,41.93,41.99,427400.0,25.9983,26.0231,25.9859,26.0231,427400.0
2005-10-19 10:20:00,41.99,41.99,41.86,41.92,380500.0,26.0231,26.0231,25.9425,25.9797,380500.0
2005-10-19 10:30:00,41.92,42.11,41.9,42.11,560000.0,25.9797,26.0974,25.9673,26.0974,560000.0
2005-10-19 10:40:00,42.13,42.2,42.1,42.12,727300.0,26.1098,26.1532,26.0912,26.1036,727300.0
2005-10-19 10:50:00,42.12,42.14,42.03,42.04,338400.0,26.1036,26.116,26.0479,26.0541,338400.0
2005-10-19 11:00:00,42.03,42.04,41.87,41.91,633000.0,26.0479,26.0541,25.9487,25.9735,633000.0
2005-10-19 11:10:00,41.9,41.93,41.69,41.7,854800.0,25.9673,25.9859,25.8371,25.8433,854800.0
2005-10-19 11:20:00,41.71,41.77,41.66,41.72,1101300.0,25.8495,25.8867,25.8186,25.8557,1101300.0
2005-10-19 11:30:00,41.72,41.81,41.71,41.72,413600.0,25.8557,25.9115,25.8495,25.8557,413600.0
2005-10-19 11:40:00,41.72,41.73,41.69,41.73,430800.0,25.8557,25.8619,25.8371,25.8619,430800.0
2005-10-19 11:50:00,41.73,41.73,41.65,41.67,356100.0,25.8619,25.8619,25.8124,25.8248,356100.0
2005-10-19 12:00:00,41.67,41.7,41.64,41.68,543700.0,25.8248,25.8433,25.8062,25.8309,543700.0
2005-10-19 12:10:00,41.69,41.76,41.68,41.71,332700.0,25.8371,25.8805,25.8309,25.8495,332700.0
2005-10-19 12:20:00,41.71,41.75,41.65,41.69,192500.0,25.8495,25.8743,25.8124,25.8371,192500.0
2005-10-19 12:30:00,41.7,41.77,41.68,41.73,247100.0,25.8433,25.8867,25.8309,25.8619,247100.0
2005-10-19 12:40:00,41.73,41.75,40.0,41.73,329200.0,25.8619,25.8743,24.7898,25.8619,329200.0
2005-10-19 12:50:00,41.73,41.74,41.69,41.73,122300.0,25.8619,25.8681,25.8371,25.8619,122300.0
2005-10-19 13:00:00,41.72,41.73,41.68,41.7,188500.0,25.8557,25.8619,25.8309,25.8433,188500.0
2005-10-19 13:10:00,41.7,41.82,41.69,41.73,822000.0,25.8433,25.9177,25.8371,25.8619,822000.0
2005-10-19 13:20:00,41.73,41.83,41.72,41.81,539100.0,25.8619,25.9239,25.8557,25.9115,539100.0
2005-10-19 13:30:00,41.8,41.98,41.79,41.9,642500.0,25.9053,26.0169,25.8991,25.9673,642500.0
2005-10-19 13:40:00,41.89,41.92,41.82,41.88,212600.0,25.9611,25.9797,25.9177,25.9549,212600.0
2005-10-19 13:50:00,41.88,41.9,41.78,41.9,139700.0,25.9549,25.9673,25.8929,25.9673,139700.0
2005-10-19 14:00:00,41.89,41.99,41.87,41.98,591000.0,25.9611,26.0231,25.9487,26.0169,591000.0
2005-10-19 14:10:00,41.97,42.0,41.92,41.93,367100.0,26.0107,26.0293,25.9797,25.9859,367100.0
2005-10-19 14:20:00,41.94,42.05,41.94,42.02,736800.0,25.9921,26.0603,25.9921,26.0417,736800.0
2005-10-19 14:30:00,42.03,42.13,42.03,42.12,954000.0,26.0479,26.1098,26.0479,26.1036,954000.0
2005-10-19 14:40:00,42.12,42.14,42.08,42.14,401400.0,26.1036,26.116,26.0788,26.116,401400.0
2005-10-19 14:50:00,42.14,42.31,42.14,42.27,616600.0,26.116,26.2214,26.116,26.1966,616600.0
2005-10-19 15:00:00,42.29,42.46,42.27,42.35,963700.0,26.209,26.3143,26.1966,26.2462,963700.0
2005-10-19 15:10:00,42.35,42.38,42.25,42.28,976400.0,26.2462,26.2648,26.1842,26.2028,976400.0
2005-10-19 15:20:00,42.29,42.33,42.21,42.25,671600.0,26.209,26.2338,26.1594,26.1842,671600.0
2005-10-19 15:30:00,42.26,42.3,42.16,42.27,775500.0,26.1904,26.2152,26.1284,26.1966,775500.0
2005-10-19 15:40:00,42.26,42.42,42.26,42.42,689400.0,26.1904,26.2896,26.1904,26.2896,689400.0
2005-10-19 15:50:00,42.42,42.44,42.35,42.43,1128700.0,26.2896,26.302,26.2462,26.2958,1128700.0
2005-10-20 09:30:00,42.54,42.64,42.5,42.64,1387300.0,26.3639,26.4259,26.3391,26.4259,1387300.0
2005-10-20 09:40:00,42.63,42.73,42.62,42.68,708400.0,26.4197,26.4817,26.4135,26.4507,708400.0
2005-10-20 09:50:00,42.68,42.7,42.6,42.65,557500.0,26.4507,26.4631,26.4011,26.4321,557500.0
2005-10-20 10:00:00,42.66,42.67,42.62,42.63,405600.0,26.4383,26.4445,26.4135,26.4197,405600.0
2005-10-20 10:10:00,42.64,42.75,42.63,42.74,743900.0,26.4259,26.4941,26.4197,26.4879,743900.0
2005-10-20 10:20:00,42.75,42.75,42.63,42.69,512400.0,26.4941,26.4941,26.4197,26.4569,512400.0
2005-10-20 10:30:00,42.69,42.78,42.68,42.77,443000.0,26.4569,26.5127,26.4507,26.5065,443000.0
2005-10-20 10:40:00,42.77,42.78,42.71,42.75,599500.0,26.5065,26.5127,26.4693,26.4941,599500.0
2005-10-20 10:50:00,42.75,42.78,42.71,42.77,497900.0,26.4941,26.5127,26.4693,26.5065,497900.0
2005-10-20 11:00:00,42.76,42.79,42.72,42.78,141800.0,26.5003,26.5189,26.4755,26.5127,141800.0
2005-10-20 11:10:00,42.79,42.8,42.71,42.74,371700.0,26.5189,26.5251,26.4693,26.4879,371700.0
2005-10-20 11:20:00,42.75,42.85,42.74,42.82,463000.0,26.4941,26.5561,26.4879,26.5375,463000.0
2005-10-20 11:30:00,42.82,42.95,42.8,42.9,650300.0,26.5375,26.618,26.5251,26.587,650300.0
2005-10-20 11:40:00,42.9,42.91,42.81,42.86,457900.0,26.587,26.5932,26.5313,26.5622,457900.0
2005-10-20 11:50:00,42.87,42.9,42.86,42.89,314000.0,26.5684,26.587,26.5622,26.5808,314000.0
2005-10-20 12:00:00,42.9,42.99,42.86,42.96,587200.0,26.587,26.6428,26.5622,26.6242,587200.0
2005-10-20 12:10:00,42.96,42.96,42.83,42.83,460200.0,26.6242,26.6242,26.5437,26.5437,460200.0
2005-10-20 12:20:00,42.83,42.84,42.71,42.79,417300.0,26.5437,26.5499,26.4693,26.5189,417300.0
2005-10-20 12:30:00,42.8,42.86,42.78,42.78,319400.0,26.5251,26.5622,26.5127,26.5127,319400.0
2005-10-20 12:40:00,42.79,42.8,42.75,42.76,269900.0,26.5189,26.5251,26.4941,26.5003,269900.0
2005-10-20 12:50:00,42.76,42.78,42.67,42.7,254000.0,26.5003,26.5127,26.4445,26.4631,254000.0
2005-10-20 13:00:00,42.7,42.7,42.63,42.64,444700.0,26.4631,26.4631,26.4197,26.4259,444700.0
2005-10-20 13:10:00,42.64,42.67,42.59,42.61,301000.0,26.4259,26.4445,26.3949,26.4073,301000.0
2005-10-20 13:20:00,42.62,42.64,42.56,42.56,168600.0,26.4135,26.4259,26.3763,26.3763,168600.0
2005-10-20 13:30:00,42.57,42.64,42.55,42.58,234300.0,26.3825,26.4259,26.3701,26.3887,234300.0
2005-10-20 13:40:00,42.58,42.62,42.55,42.6,143800.0,26.3887,26.4135,26.3701,26.4011,143800.0
2005-10-20 13:50:00,42.6,42.64,42.56,42.61,143700.0,26.4011,26.4259,26.3763,26.4073,143700.0
2005-10-20 14:00:00,42.61,42.67,42.56,42.65,117900.0,26.4073,26.4445,26.3763,26.4321,117900.0
2005-10-20 14:10:00,42.65,42.67,42.57,42.61,211900.0,26.4321,26.4445,26.3825,26.4073,211900.0
2005-10-20 14:20:00,42.61,42.61,42.49,42.51,406900.0,26.4073,26.4073,26.3329,26.3453,406900.0
2005-10-20 14:30:00,42.51,42.63,42.49,42.57,703100.0,26.3453,26.4197,26.3329,26.3825,703100.0
2005-10-20 14:40:00,42.56,42.58,42.52,42.58,224800.0,26.3763,26.3887,26.3515,26.3887,224800.0
2005-10-20 14:50:00,42.57,42.61,42.54,42.56,506800.0,26.3825,26.4073,26.3639,26.3763,506800.0
2005-10-20 15:00:00,42.57,42.58,42.51,42.53,371100.0,26.3825,26.3887,26.3453,26.3577,371100.0
2005-10-20 15:10:00,42.53,42.54,42.25,42.25,538000.0,26.3577,26.3639,26.1842,26.1842,538000.0
2005-10-20 15:20:00,42.25,42.26,42.05,42.11,1017200.0,26.1842,26.1904,26.0603,26.0974,1017200.0
2005-10-20 15:30:00,42.09,42.43,42.09,42.29,638300.0,26.085,26.2958,26.085,26.209,638300.0
2005-10-20 15:40:00,42.28,42.35,42.18,42.25,648100.0,26.2028,26.2462,26.1408,26.1842,648100.0
2005-10-20 15:50:00,42.25,42.37,42.19,42.2,842100.0,26.1842,26.2586,26.147,26.1532,842100.0
2005-10-21 09:30:00,42.35,42.41,42.22,42.4,1886900.0,26.2462,26.2834,26.1656,26.2772,1886900.0
2005-10-21 09:40:00,42.41,42.44,42.23,42.32,422200.0,26.2834,26.302,26.1718,26.2276,422200.0
2005-10-21 09:50:00,42.32,42.36,42.14,42.2,352600.0,26.2276,26.2524,26.116,26.1532,352600.0
2005-10-21 10:00:00,42.2,42.32,42.15,42.22,417600.0,26.1532,26.2276,26.1222,26.1656,417600.0
2005-10-21 10:10:00,42.23,42.41,42.22,42.33,314700.0,26.1718,26.2834,26.1656,26.2338,314700.0
2005-10-21 10:20:00,42.35,42.35,42.21,42.29,290800.0,26.2462,26.2462,26.1594,26.209,290800.0
2005-10-21 10:30:00,42.29,42.33,42.23,42.25,226800.0,26.209,26.2338,26.1718,26.1842,226800.0
2005-10-21 10:40:00,42.24,42.3,42.16,42.17,333400.0,26.178,26.2152,26.1284,26.1346,333400.0
2005-10-21 10:50:00,42.17,42.23,42.15,42.2,369600.0,26.1346,26.1718,26.1222,26.1532,369600.0
2005-10-21 11:00:00,42.21,42.3,42.2,42.3,249800.0,26.1594,26.2152,26.1532,26.2152,249800.0
2005-10-21 11:10:00,42.3,42.34,42.25,42.28,172300.0,26.2152,26.24,26.1842,26.2028,172300.0
2005-10-21 11:20:00,42.28,42.3,42.25,42.29,408700.0,26.2028,26.2152,26.1842,26.209,408700.0
2005-10-21 11:30:00,42.29,42.29,42.22,42.24,206800.0,26.209,26.209,26.1656,26.178,206800.0
2005-10-21 11:40:00,42.25,42.25,42.17,42.18,221600.0,26.1842,26.1842,26.1346,26.1408,221600.0
2005-10-21 11:50:00,42.19,42.2,42.1,42.13,342400.0,26.147,26.1532,26.0912,26.1098,342400.0
2005-10-21 12:00:00,42.13,42.22,42.12,42.22,436400.0,26.1098,26.1656,26.1036,26.1656,436400.0
2005-10-21 12:10:00,42.22,42.3,42.19,42.2,144000.0,26.1656,26.2152,26.147,26.1532,144000.0
2005-10-21 12:20:00,42.21,42.21,42.15,42.18,358500.0,26.1594,26.1594,26.1222,26.1408,358500.0
2005-10-21 12:30:00,42.19,42.22,42.16,42.19,470400.0,26.147,26.1656,26.1284,26.147,470400.0
2005-10-21 12:40:00,42.2,42.23,42.15,42.22,201000.0,26.1532,26.1718,26.1222,26.1656,201000.0
2005-10-21 12:50:00,42.22,42.4,42.21,42.37,463500.0,26.1656,26.2772,26.1594,26.2586,463500.0
2005-10-21 13:00:00,42.37,42.38,42.3,42.31,465700.0,26.2586,26.2648,26.2152,26.2214,465700.0
2005-10-21 13:10:00,42.31,42.36,42.29,42.32,114500.0,26.2214,26.2524,26.209,26.2276,114500.0
2005-10-21 13:20:00,42.32,42.42,42.32,42.41,199300.0,26.2276,26.2896,26.2276,26.2834,199300.0
2005-10-21 13:30:00,42.42,42.5,42.42,42.46,254600.0,26.2896,26.3391,26.2896,26.3143,254600.0
2005-10-21 13:40:00,42.49,42.5,42.44,42.46,186200.0,26.3329,26.3391,26.302,26.3143,186200.0
2005-10-21 13:50:00,42.45,42.46,42.37,42.4,249600.0,26.3082,26.3143,26.2586,26.2772,249600.0
2005-10-21 14:00:00,42.4,42.44,42.36,42.37,172400.0,26.2772,26.302,26.2524,26.2586,172400.0
2005-10-21 14:10:00,42.36,42.39,42.32,42.33,143700.0,26.2524,26.271,26.2276,26.2338,143700.0
2005-10-21 14:20:00,42.33,42.35,42.27,42.29,203800.0,26.2338,26.2462,26.1966,26.209,203800.0
2005-10-21 14:30:00,42.28,42.34,42.25,42.26,160200.0,26.2028,26.24,26.1842,26.1904,160200.0
2005-10-21 14:40:00,42.26,42.31,42.21,42.26,186400.0,26.1904,26.2214,26.1594,26.1904,186400.0
2005-10-21 14:50:00,42.26,42.28,42.23,42.26,219200.0,26.1904,26.2028,26.1718,26.1904,219200.0
2005-10-21 15:00:00,42.26,42.26,42.18,42.18,207400.0,26.1904,26.1904,26.1408,26.1408,207400.0
2005-10-21 15:10:00,42.18,42.25,42.17,42.25,194400.0,26.1408,26.1842,26.1346,26.1842,194400.0
2005-10-21 15:20:00,42.25,42.39,42.23,42.31,426100.0,26.1842,26.271,26.1718,26.2214,426100.0
2005-10-21 15:30:00,42.31,42.34,42.3,42.33,237500.0,26.2214,26.24,26.2152,26.2338,237500.0
2005-10-21 15:40:00,42.33,42.34,42.28,42.28,488600.0,26.2338,26.24,26.2028,26.2028,488600.0
2005-10-21 15:50:00,42.29,42.32,42.26,42.26,629200.0,26.209,26.2276,26.1904,26.1904,629200.0
2005-10-24 09:30:00,42.51,42.71,42.49,42.61,704800.0,26.3453,26.4693,26.3329,26.4073,704800.0
2005-10-24 09:40:00,42.6,42.66,42.49,42.57,643700.0,26.4011,26.4383,26.3329,26.3825,643700.0
2005-10-24 09:50:00,42.56,42.6,42.51,42.57,300900.0,26.3763,26.4011,26.3453,26.3825,300900.0
2005-10-24 10:00:00,42.57,42.64,42.56,42.63,363000.0,26.3825,26.4259,26.3763,26.4197,363000.0
2005-10-24 10:10:00,42.63,42.73,42.62,42.72,499100.0,26.4197,26.4817,26.4135,26.4755,499100.0
2005-10-24 10:20:00,42.72,42.74,42.62,42.69,319600.0,26.4755,26.4879,26.4135,26.4569,319600.0
2005-10-24 10:30:00,42.68,42.7,42.64,42.66,274100.0,26.4507,26.4631,26.4259,26.4383,274100.0
2005-10-24 10:40:00,42.66,42.69,42.64,42.66,332000.0,26.4383,26.4569,26.4259,26.4383,332000.0
2005-10-24 10:50:00,42.66,42.66,42.56,42.62,254300.0,26.4383,26.4383,26.3763,26.4135,254300.0
2005-10-24 11:00:00,42.62,42.73,42.62,42.69,297500.0,26.4135,26.4817,26.4135,26.4569,297500.0
2005-10-24 11:10:00,42.69,42.8,42.68,42.79,370200.0,26.4569,26.5251,26.4507,26.5189,370200.0
2005-10-24 11:20:00,42.8,42.95,42.78,42.92,391600.0,26.5251,26.618,26.5127,26.5994,391600.0
2005-10-24 11:30:00,42.95,42.98,42.91,42.96,366000.0,26.618,26.6366,26.5932,26.6242,366000.0
2005-10-24 11:40:00,42.96,42.96,42.87,42.91,257000.0,26.6242,26.6242,26.5684,26.5932,257000.0
2005-10-24 11:50:00,42.91,42.95,42.82,42.83,324700.0,26.5932,26.618,26.5375,26.5437,324700.0
2005-10-24 12:00:00,42.83,42.92,42.8,42.9,336400.0,26.5437,26.5994,26.5251,26.587,336400.0
2005-10-24 12:10:00,42.9,42.92,42.88,42.92,229600.0,26.587,26.5994,26.5746,26.5994,229600.0
2005-10-24 12:20:00,42.92,42.98,42.92,42.98,262900.0,26.5994,26.6366,26.5994,26.6366,262900.0
2005-10-24 12:30:00,42.98,43.03,42.96,43.0,480000.0,26.6366,26.6676,26.6242,26.649,480000.0
2005-10-24 12:40:00,43.0,43.04,42.98,43.01,419700.0,26.649,26.6738,26.6366,26.6552,419700.0
2005-10-24 12:50:00,43.01,43.02,42.97,42.99,206100.0,26.6552,26.6614,26.6304,26.6428,206100.0
2005-10-24 13:00:00,43.0,43.03,42.97,43.03,336700.0,26.649,26.6676,26.6304,26.6676,336700.0
2005-10-24 13:10:00,43.03,43.05,42.97,42.98,241300.0,26.6676,26.68,26.6304,26.6366,241300.0
2005-10-24 13:20:00,42.98,43.0,42.93,42.97,184700.0,26.6366,26.649,26.6056,26.6304,184700.0
2005-10-24 13:30:00,42.97,43.04,42.96,43.03,126000.0,26.6304,26.6738,26.6242,26.6676,126000.0
2005-10-24 13:40:00,43.03,43.05,42.98,43.0,142000.0,26.6676,26.68,26.6366,26.649,142000.0
2005-10-24 13:50:00,43.0,43.13,42.99,43.12,374800.0,26.649,26.7296,26.6428,26.7234,374800.0
2005-10-24 14:00:00,43.12,43.14,43.11,43.13,282700.0,26.7234,26.7358,26.7172,26.7296,282700.0
2005-10-24 14:10:00,43.13,43.14,43.08,43.09,183700.0,26.7296,26.7358,26.6986,26.7048,183700.0
2005-10-24 14:20:00,43.09,43.1,43.06,43.08,137000.0,26.7048,26.711,26.6862,26.6986,137000.0
2005-10-24 14:30:00,43.08,43.11,43.06,43.1,150900.0,26.6986,26.7172,26.6862,26.711,150900.0
2005-10-24 14:40:00,43.1,43.12,43.02,43.02,189200.0,26.711,26.7234,26.6614,26.6614,189200.0
2005-10-24 14:50:00,43.02,43.06,42.99,43.05,281600.0,26.6614,26.6862,26.6428,26.68,281600.0
2005-10-24 15:00:00,43.05,43.15,43.05,43.14,278700.0,26.68,26.742,26.68,26.7358,278700.0
2005-10-24 15:10:00,43.14,43.14,43.11,43.13,257500.0,26.7358,26.7358,26.7172,26.7296,257500.0
2005-10-24 15:20:00,43.13,43.13,43.07,43.11,319900.0,26.7296,26.7296,26.6924,26.7172,319900.0
2005-10-24 15:30:00,43.11,43.23,43.11,43.23,605700.0,26.7172,26.7916,26.7172,26.7916,605700.0
2005-10-24 15:40:00,43.23,43.31,43.22,43.3,871000.0,26.7916,26.8411,26.7854,26.8349,871000.0
2005-10-24 15:50:00,43.31,43.37,43.27,43.37,1200400.0,26.8411,26.8783,26.8163,26.8783,1200400.0
2005-10-25 09:30:00,43.4,43.4,43.14,43.28,466700.0,26.8969,26.8969,26.7358,26.8225,466700.0
2005-10-25 09:40:00,43.28,43.33,43.23,43.23,416500.0,26.8225,26.8535,26.7916,26.7916,416500.0
2005-10-25 09:50:00,43.24,43.32,43.23,43.26,305800.0,26.7978,26.8473,26.7916,26.8101,305800.0
2005-10-25 10:00:00,43.26,43.27,43.19,43.21,266700.0,26.8101,26.8163,26.7668,26.7792,266700.0
2005-10-25 10:10:00,43.22,43.35,43.22,43.32,538800.0,26.7854,26.8659,26.7854,26.8473,538800.0
2005-10-25 10:20:00,43.32,43.39,43.27,43.35,292200.0,26.8473,26.8907,26.8163,26.8659,292200.0
2005-10-25 10:30:00,43.36,43.4,43.32,43.37,362600.0,26.8721,26.8969,26.8473,26.8783,362600.0
2005-10-25 10:40:00,43.37,43.4,43.3,43.38,318500.0,26.8783,26.8969,26.8349,26.8845,318500.0
2005-10-25 10:50:00,43.39,43.4,43.32,43.33,219200.0,26.8907,26.8969,26.8473,26.8535,219200.0
2005-10-25 11:00:00,43.34,43.34,43.22,43.22,263600.0,26.8597,26.8597,26.7854,26.7854,263600.0
2005-10-25 11:10:00,43.22,43.27,43.15,43.15,327000.0,26.7854,26.8163,26.742,26.742,327000.0
2005-10-25 11:20:00,43.17,43.17,43.02,43.12,390600.0,26.7544,26.7544,26.6614,26.7234,390600.0
2005-10-25 11:30:00,43.13,43.18,43.01,43.06,278800.0,26.7296,26.7606,26.6552,26.6862,278800.0
2005-10-25 11:40:00,43.06,43.1,43.05,43.09,104700.0,26.6862,26.711,26.68,26.7048,104700.0
2005-10-25 11:50:00,43.09,43.28,43.08,43.27,368800.0,26.7048,26.8225,26.6986,26.8163,368800.0
2005-10-25 12:00:00,43.26,43.27,43.24,43.24,197400.0,26.8101,26.8163,26.7978,26.7978,197400.0
2005-10-25 12:10:00,43.25,43.32,43.21,43.28,180100.0,26.8039,26.8473,26.7792,26.8225,180100.0
2005-10-25 12:20:00,43.27,43.28,43.14,43.15,121100.0,26.8163,26.8225,26.7358,26.742,121100.0
2005-10-25 12:30:00,43.16,43.16,43.08,43.09,225000.0,26.7482,26.7482,26.6986,26.7048,225000.0
2005-10-25 12:40:00,43.09,43.18,43.06,43.18,135700.0,26.7048,26.7606,26.6862,26.7606,135700.0
2005-10-25 12:50:00,43.17,43.17,43.07,43.14,155800.0,26.7544,26.7544,26.6924,26.7358,155800.0
2005-10-25 13:00:00,43.14,43.15,43.05,43.05,222100.0,26.7358,26.742,26.68,26.68,222100.0
2005-10-25 13:10:00,43.05,43.1,43.05,43.08,209900.0,26.68,26.711,26.68,26.6986,209900.0
2005-10-25 13:20:00,43.07,43.07,43.0,43.01,192300.0,26.6924,26.6924,26.649,26.6552,192300.0
2005-10-25 13:30:00,43.02,43.02,42.93,42.94,396000.0,26.6614,26.6614,26.6056,26.6118,396000.0
2005-10-25 13:40:00,42.94,42.98,42.86,42.96,244700.0,26.6118,26.6366,26.5622,26.6242,244700.0
2005-10-25 13:50:00,42.97,43.05,42.95,42.99,293200.0,26.6304,26.68,26.618,26.6428,293200.0
2005-10-25 14:00:00,42.99,43.03,42.95,42.99,334100.0,26.6428,26.6676,26.618,26.6428,334100.0
2005-10-25 14:10:00,42.99,43.18,42.97,43.06,409000.0,26.6428,26.7606,26.6304,26.6862,409000.0
2005-10-25 14:20:00,43.06,43.06,42.96,43.02,240200.0,26.6862,26.6862,26.6242,26.6614,240200.0
2005-10-25 14:30:00,43.02,43.12,43.0,43.11,266500.0,26.6614,26.7234,26.649,26.7172,266500.0
2005-10-25 14:40:00,43.1,43.11,43.0,43.05,140900.0,26.711,26.7172,26.649,26.68,140900.0
2005-10-25 14:50:00,43.04,43.1,43.04,43.06,188200.0,26.6738,26.711,26.6738,26.6862,188200.0
2005-10-25 15:00:00,43.05,43.06,42.98,42.98,263700.0,26.68,26.6862,26.6366,26.6366,263700.0
2005-10-25 15:10:00,42.99,43.04,42.92,42.94,284500.0,26.6428,26.6738,26.5994,26.6118,284500.0
2005-10-25 15:20:00,42.94,43.05,42.94,43.03,218200.0,26.6118,26.68,26.6118,26.6676,218200.0
2005-10-25 15:30:00,43.04,43.14,42.99,43.12,324900.0,26.6738,26.7358,26.6428,26.7234,324900.0
2005-10-25 15:40:00,43.14,43.22,43.08,43.19,592500.0,26.7358,26.7854,26.6986,26.7668,592500.0
2005-10-25 15:50:00,43.18,43.2,43.07,43.18,795200.0,26.7606,26.773,26.6924,26.7606,795200.0
2005-10-26 09:30:00,43.08,43.11,43.0,43.06,351400.0,26.6986,26.7172,26.649,26.6862,351400.0
2005-10-26 09:40:00,43.06,43.19,43.05,43.14,292000.0,26.6862,26.7668,26.68,26.7358,292000.0
2005-10-26 09:50:00,43.13,43.26,43.09,43.22,451900.0,26.7296,26.8101,26.7048,26.7854,451900.0
2005-10-26 10:00:00,43.22,43.32,43.16,43.29,387600.0,26.7854,26.8473,26.7482,26.8287,387600.0
2005-10-26 10:10:00,43.32,43.37,43.28,43.35,337700.0,26.8473,26.8783,26.8225,26.8659,337700.0
2005-10-26 10:20:00,43.35,43.45,43.31,43.44,368600.0,26.8659,26.9279,26.8411,26.9217,368600.0
2005-10-26 10:30:00,43.45,43.48,43.32,43.33,415100.0,26.9279,26.9465,26.8473,26.8535,415100.0
2005-10-26 10:40:00,43.33,43.36,43.3,43.34,268500.0,26.8535,26.8721,26.8349,26.8597,268500.0
2005-10-26 10:50:00,43.35,43.45,43.33,43.41,272100.0,26.8659,26.9279,26.8535,26.9031,272100.0
2005-10-26 11:00:00,43.41,43.5,43.4,43.5,406400.0,26.9031,26.9589,26.8969,26.9589,406400.0
2005-10-26 11:10:00,43.5,43.55,43.43,43.46,381800.0,26.9589,26.9899,26.9155,26.9341,381800.0
2005-10-26 11:20:00,43.45,43.56,43.4,43.5,460700.0,26.9279,26.9961,26.8969,26.9589,460700.0
2005-10-26 11:30:00,43.5,43.58,43.5,43.57,444300.0,26.9589,27.0085,26.9589,27.0023,444300.0
2005-10-26 11:40:00,43.57,43.57,43.41,43.43,300800.0,27.0023,27.0023,26.9031,26.9155,300800.0
2005-10-26 11:50:00,43.41,43.43,43.36,43.37,173900.0,26.9031,26.9155,26.8721,26.8783,173900.0
2005-10-26 12:00:00,43.37,43.42,43.32,43.36,165400.0,26.8783,26.9093,26.8473,26.8721,165400.0
2005-10-26 12:10:00,43.37,43.38,43.33,43.35,113500.0,26.8783,26.8845,26.8535,26.8659,113500.0
2005-10-26 12:20:00,43.34,43.35,43.33,43.34,93300.0,26.8597,26.8659,26.8535,26.8597,93300.0
2005-10-26 12:30:00,43.35,43.38,43.31,43.31,149900.0,26.8659,26.8845,26.8411,26.8411,149900.0
2005-10-26 12:40:00,43.31,43.36,43.25,43.35,201400.0,26.8411,26.8721,26.8039,26.8659,201400.0
2005-10-26 12:50:00,43.36,43.41,43.32,43.39,133500.0,26.8721,26.9031,26.8473,26.8907,133500.0
2005-10-26 13:00:00,43.39,43.39,43.3,43.32,97100.0,26.8907,26.8907,26.8349,26.8473,97100.0
2005-10-26 13:10:00,43.31,43.33,43.2,43.21,213000.0,26.8411,26.8535,26.773,26.7792,213000.0
2005-10-26 13:20:00,43.2,43.34,43.16,43.34,219300.0,26.773,26.8597,26.7482,26.8597,219300.0
2005-10-26 13:30:00,43.32,43.42,43.32,43.36,244800.0,26.8473,26.9093,26.8473,26.8721,244800.0
2005-10-26 13:40:00,43.35,43.37,43.3,43.31,138600.0,26.8659,26.8783,26.8349,26.8411,138600.0
2005-10-26 13:50:00,43.31,43.45,43.3,43.4,125300.0,26.8411,26.9279,26.8349,26.8969,125300.0
2005-10-26 14:00:00,43.41,43.52,43.4,43.41,228600.0,26.9031,26.9713,26.8969,26.9031,228600.0
2005-10-26 14:10:00,43.42,43.5,43.41,43.42,165200.0,26.9093,26.9589,26.9031,26.9093,165200.0
2005-10-26 14:20:00,43.43,43.53,43.43,43.47,177600.0,26.9155,26.9775,26.9155,26.9403,177600.0
2005-10-26 14:30:00,43.47,43.5,43.39,43.42,161900.0,26.9403,26.9589,26.8907,26.9093,161900.0
2005-10-26 14:40:00,43.42,43.43,43.37,43.42,158800.0,26.9093,26.9155,26.8783,26.9093,158800.0
2005-10-26 14:50:00,43.42,43.5,43.41,43.47,173900.0,26.9093,26.9589,26.9031,26.9403,173900.0
2005-10-26 15:00:00,43.47,43.52,43.42,43.51,227300.0,26.9403,26.9713,26.9093,26.9651,227300.0
2005-10-26 15:10:00,43.51,43.55,43.44,43.53,170800.0,26.9651,26.9899,26.9217,26.9775,170800.0
2005-10-26 15:20:00,43.53,43.57,43.4,43.43,263500.0,26.9775,27.0023,26.8969,26.9155,263500.0
2005-10-26 15:30:00,43.43,43.43,43.31,43.32,235000.0,26.9155,26.9155,26.8411,26.8473,235000.0
2005-10-26 15:40:00,43.32,43.33,43.18,43.19,479800.0,26.8473,26.8535,26.7606,26.7668,479800.0
2005-10-26 15:50:00,43.2,43.23,43.14,43.22,589700.0,26.773,26.7916,26.7358,26.7854,589700.0
2005-10-27 09:30:00,43.21,43.25,43.15,43.21,302400.0,26.7792,26.8039,26.742,26.7792,302400.0
2005-10-27 09:40:00,43.2,43.21,43.16,43.19,132700.0,26.773,26.7792,26.7482,26.7668,132700.0
2005-10-27 09:50:00,43.19,43.25,43.11,43.25,175600.0,26.7668,26.8039,26.7172,26.8039,175600.0
2005-10-27 10:00:00,43.25,43.28,43.19,43.25,185800.0,26.8039,26.8225,26.7668,26.8039,185800.0
2005-10-27 10:10:00,43.23,43.4,43.21,43.39,232900.0,26.7916,26.8969,26.7792,26.8907,232900.0
2005-10-27 10:20:00,43.39,43.42,43.36,43.37,338900.0,26.8907,26.9093,26.8721,26.8783,338900.0
2005-10-27 10:30:00,43.37,43.38,43.29,43.33,137500.0,26.8783,26.8845,26.8287,26.8535,137500.0
2005-10-27 10:40:00,43.33,43.42,43.27,43.35,210700.0,26.8535,26.9093,26.8163,26.8659,210700.0
2005-10-27 10:50:00,43.33,43.42,43.28,43.39,207200.0,26.8535,26.9093,26.8225,26.8907,207200.0
2005-10-27 11:00:00,43.38,43.45,43.36,43.38,361500.0,26.8845,26.9279,26.8721,26.8845,361500.0
2005-10-27 11:10:00,43.38,43.46,43.38,43.43,242000.0,26.8845,26.9341,26.8845,26.9155,242000.0
2005-10-27 11:20:00,43.43,43.49,43.41,43.46,189300.0,26.9155,26.9527,26.9031,26.9341,189300.0
2005-10-27 11:30:00,43.47,43.49,43.4,43.42,149200.0,26.9403,26.9527,26.8969,26.9093,149200.0
2005-10-27 11:40:00,43.43,43.43,43.39,43.42,96700.0,26.9155,26.9155,26.8907,26.9093,96700.0
2005-10-27 11:50:00,43.41,43.43,43.35,43.37,274700.0,26.9031,26.9155,26.8659,26.8783,274700.0
2005-10-27 12:00:00,43.37,43.5,43.35,43.49,147400.0,26.8783,26.9589,26.8659,26.9527,147400.0
2005-10-27 12:10:00,43.48,43.49,43.38,43.44,133200.0,26.9465,26.9527,26.8845,26.9217,133200.0
2005-10-27 12:20:00,43.43,43.45,43.38,43.38,96500.0,26.9155,26.9279,26.8845,26.8845,96500.0
2005-10-27 12:30:00,43.39,43.42,43.37,43.39,217500.0,26.8907,26.9093,26.8783,26.8907,217500.0
2005-10-27 12:40:00,43.39,43.4,43.31,43.32,169200.0,26.8907,26.8969,26.8411,26.8473,169200.0
2005-10-27 12:50:00,43.32,43.36,43.28,43.35,167000.0,26.8473,26.8721,26.8225,26.8659,167000.0
2005-10-27 13:00:00,43.36,43.38,43.34,43.36,86700.0,26.8721,26.8845,26.8597,26.8721,86700.0
2005-10-27 13:10:00,43.36,43.4,43.28,43.32,269600.0,26.8721,26.8969,26.8225,26.8473,269600.0
2005-10-27 13:20:00,43.3,43.31,43.2,43.2,151800.0,26.8349,26.8411,26.773,26.773,151800.0
2005-10-27 13:30:00,43.2,43.27,43.2,43.27,243300.0,26.773,26.8163,26.773,26.8163,243300.0
2005-10-27 13:40:00,43.26,43.27,43.18,43.2,124200.0,26.8101,26.8163,26.7606,26.773,124200.0
2005-10-27 13:50:00,43.19,43.33,43.19,43.3,152100.0,26.7668,26.8535,26.7668,26.8349,152100.0
2005-10-27 14:00:00,43.29,43.33,43.22,43.24,155800.0,26.8287,26.8535,26.7854,26.7978,155800.0
2005-10-27 14:10:00,43.24,43.32,43.23,43.28,193500.0,26.7978,26.8473,26.7916,26.8225,193500.0
2005-10-27 14:20:00,43.28,43.3,43.24,43.28,116700.0,26.8225,26.8349,26.7978,26.8225,116700.0
2005-10-27 14:30:00,43.29,43.31,43.26,43.26,135900.0,26.8287,26.8411,26.8101,26.8101,135900.0
2005-10-27 14:40:00,43.27,43.34,43.26,43.32,137800.0,26.8163,26.8597,26.8101,26.8473,137800.0
2005-10-27 14:50:00,43.32,43.32,43.25,43.25,150000.0,26.8473,26.8473,26.8039,26.8039,150000.0
2005-10-27 15:00:00,43.25,43.31,43.23,43.28,290200.0,26.8039,26.8411,26.7916,26.8225,290200.0
2005-10-27 15:10:00,43.28,43.31,43.17,43.23,250400.0,26.8225,26.8411,26.7544,26.7916,250400.0
2005-10-27 15:20:00,43.23,43.25,43.15,43.15,258400.0,26.7916,26.8039,26.742,26.742,258400.0
2005-10-27 15:30:00,43.15,43.28,43.14,43.27,454400.0,26.742,26.8225,26.7358,26.8163,454400.0
2005-10-27 15:40:00,43.27,43.31,43.26,43.3,408000.0,26.8163,26.8411,26.8101,26.8349,408000.0
2005-10-27 15:50:00,43.29,43.3,43.15,43.17,519100.0,26.8287,26.8349,26.742,26.7544,519100.0
2005-10-28 09:30:00,43.43,43.48,43.39,43.48,535600.0,26.9155,26.9465,26.8907,26.9465,535600.0
2005-10-28 09:40:00,43.48,43.55,43.4,43.44,456700.0,26.9465,26.9899,26.8969,26.9217,456700.0
2005-10-28 09:50:00,43.46,43.51,43.44,43.48,261300.0,26.9341,26.9651,26.9217,26.9465,261300.0
2005-10-28 10:00:00,43.47,43.53,43.46,43.46,314400.0,26.9403,26.9775,26.9341,26.9341,314400.0
2005-10-28 10:10:00,43.47,43.48,43.44,43.44,248000.0,26.9403,26.9465,26.9217,26.9217,248000.0
2005-10-28 10:20:00,43.45,43.5,43.43,43.49,222100.0,26.9279,26.9589,26.9155,26.9527,222100.0
2005-10-28 10:30:00,43.49,43.49,43.32,43.37,216700.0,26.9527,26.9527,26.8473,26.8783,216700.0
2005-10-28 10:40:00,43.37,43.37,43.28,43.31,239100.0,26.8783,26.8783,26.8225,26.8411,239100.0
2005-10-28 10:50:00,43.32,43.47,43.32,43.37,199500.0,26.8473,26.9403,26.8473,26.8783,199500.0
2005-10-28 11:00:00,43.36,43.43,43.36,43.38,118100.0,26.8721,26.9155,26.8721,26.8845,118100.0
2005-10-28 11:10:00,43.38,43.45,43.38,43.4,242200.0,26.8845,26.9279,26.8845,26.8969,242200.0
2005-10-28 11:20:00,43.41,43.42,43.32,43.4,136200.0,26.9031,26.9093,26.8473,26.8969,136200.0
2005-10-28 11:30:00,43.4,43.42,43.35,43.37,141900.0,26.8969,26.9093,26.8659,26.8783,141900.0
2005-10-28 11:40:00,43.38,43.45,43.32,43.44,158700.0,26.8845,26.9279,26.8473,26.9217,158700.0
2005-10-28 11:50:00,43.45,43.47,43.4,43.44,535400.0,26.9279,26.9403,26.8969,26.9217,535400.0
2005-10-28 12:00:00,43.44,43.47,43.42,43.45,348200.0,26.9217,26.9403,26.9093,26.9279,348200.0
2005-10-28 12:10:00,43.45,43.47,43.43,43.44,182300.0,26.9279,26.9403,26.9155,26.9217,182300.0
2005-10-28 12:20:00,43.45,43.47,43.4,43.41,624400.0,26.9279,26.9403,26.8969,26.9031,624400.0
2005-10-28 12:30:00,43.4,43.41,43.36,43.37,143500.0,26.8969,26.9031,26.8721,26.8783,143500.0
2005-10-28 12:40:00,43.37,43.38,43.28,43.29,204900.0,26.8783,26.8845,26.8225,26.8287,204900.0
2005-10-28 12:50:00,43.29,43.31,43.26,43.26,149000.0,26.8287,26.8411,26.8101,26.8101,149000.0
2005-10-28 13:00:00,43.26,43.35,43.23,43.33,293100.0,26.8101,26.8659,26.7916,26.8535,293100.0
2005-10-28 13:10:00,43.33,43.43,43.33,43.39,274300.0,26.8535,26.9155,26.8535,26.8907,274300.0
2005-10-28 13:20:00,43.38,43.44,43.35,43.43,196000.0,26.8845,26.9217,26.8659,26.9155,196000.0
2005-10-28 13:30:00,43.43,43.46,43.4,43.45,175000.0,26.9155,26.9341,26.8969,26.9279,175000.0
2005-10-28 13:40:00,43.44,43.45,43.39,43.39,179500.0,26.9217,26.9279,26.8907,26.8907,179500.0
2005-10-28 13:50:00,43.4,43.45,43.38,43.45,111000.0,26.8969,26.9279,26.8845,26.9279,111000.0
2005-10-28 14:00:00,43.45,43.55,43.44,43.49,399400.0,26.9279,26.9899,26.9217,26.9527,399400.0
2005-10-28 14:10:00,43.5,43.55,43.49,43.54,243900.0,26.9589,26.9899,26.9527,26.9837,243900.0
2005-10-28 14:20:00,43.55,43.61,43.54,43.59,274400.0,26.9899,27.0271,26.9837,27.0147,274400.0
2005-10-28 14:30:00,43.6,43.65,43.6,43.6,200600.0,27.0209,27.0518,27.0209,27.0209,200600.0
2005-10-28 14:40:00,43.6,43.65,43.58,43.63,256300.0,27.0209,27.0518,27.0085,27.0395,256300.0
2005-10-28 14:50:00,43.63,43.75,43.63,43.73,340900.0,27.0395,27.1138,27.0395,27.1014,340900.0
2005-10-28 15:00:00,43.73,43.83,43.71,43.74,409300.0,27.1014,27.1634,27.089,27.1076,409300.0
2005-10-28 15:10:00,43.75,43.75,43.69,43.7,262200.0,27.1138,27.1138,27.0766,27.0828,262200.0
2005-10-28 15:20:00,43.71,43.75,43.69,43.7,401000.0,27.089,27.1138,27.0766,27.0828,401000.0
2005-10-28 15:30:00,43.7,43.79,43.68,43.79,437800.0,27.0828,27.1386,27.0704,27.1386,437800.0
2005-10-28 15:40:00,43.79,43.89,43.78,43.88,1071900.0,27.1386,27.2006,27.1324,27.1944,1071900.0
2005-10-28 15:50:00,43.89,43.96,43.87,43.94,1621000.0,27.2006,27.244,27.1882,27.2316,1621000.0
2005-10-31 09:30:00,44.0,44.01,43.91,43.98,857500.0,27.2688,27.275,27.213,27.2564,857500.0
2005-10-31 09:40:00,43.99,44.09,43.95,44.04,543500.0,27.2626,27.3245,27.2378,27.2935,543500.0
2005-10-31 09:50:00,44.04,44.05,43.94,43.96,424000.0,27.2935,27.2997,27.2316,27.244,424000.0
2005-10-31 10:00:00,43.96,43.99,43.95,43.97,535100.0,27.244,27.2626,27.2378,27.2502,535100.0
2005-10-31 10:10:00,43.96,43.98,43.95,43.97,300100.0,27.244,27.2564,27.2378,27.2502,300100.0
2005-10-31 10:20:00,43.97,44.01,43.96,43.98,365300.0,27.2502,27.275,27.244,27.2564,365300.0
2005-10-31 10:30:00,43.97,44.0,43.96,43.98,334500.0,27.2502,27.2688,27.244,27.2564,334500.0
2005-10-31 10:40:00,43.97,44.0,43.96,43.97,315000.0,27.2502,27.2688,27.244,27.2502,315000.0
2005-10-31 10:50:00,43.98,43.98,43.95,43.96,334200.0,27.2564,27.2564,27.2378,27.244,334200.0
2005-10-31 11:00:00,43.97,44.0,43.95,44.0,441100.0,27.2502,27.2688,27.2378,27.2688,441100.0
2005-10-31 11:10:00,44.0,44.07,43.99,44.02,381200.0,27.2688,27.3121,27.2626,27.2812,381200.0
2005-10-31 11:20:00,44.02,44.02,43.98,43.99,250100.0,27.2812,27.2812,27.2564,27.2626,250100.0
2005-10-31 11:30:00,43.99,43.99,43.96,43.96,216800.0,27.2626,27.2626,27.244,27.244,216800.0
2005-10-31 11:40:00,43.96,43.98,43.95,43.97,118500.0,27.244,27.2564,27.2378,27.2502,118500.0
2005-10-31 11:50:00,43.97,43.97,43.95,43.95,156700.0,27.2502,27.2502,27.2378,27.2378,156700.0
2005-10-31 12:00:00,43.96,43.96,43.9,43.95,381100.0,27.244,27.244,27.2068,27.2378,381100.0
2005-10-31 12:10:00,43.94,43.95,43.85,43.86,204500.0,27.2316,27.2378,27.1758,27.182,204500.0
2005-10-31 12:20:00,43.86,43.91,43.85,43.89,144300.0,27.182,27.213,27.1758,27.2006,144300.0
2005-10-31 12:30:00,43.9,43.9,43.76,43.77,593400.0,27.2068,27.2068,27.12,27.1262,593400.0
2005-10-31 12:40:00,43.77,43.79,43.72,43.75,239500.0,27.1262,27.1386,27.0952,27.1138,239500.0
2005-10-31 12:50:00,43.74,43.75,43.7,43.73,387100.0,27.1076,27.1138,27.0828,27.1014,387100.0
2005-10-31 13:00:00,43.73,43.79,43.71,43.78,191900.0,27.1014,27.1386,27.089,27.1324,191900.0
2005-10-31 13:10:00,43.79,43.83,43.77,43.82,180400.0,27.1386,27.1634,27.1262,27.1572,180400.0
2005-10-31 13:20:00,43.81,43.85,43.67,43.75,511800.0,27.151,27.1758,27.0642,27.1138,511800.0
2005-10-31 13:30:00,43.75,43.76,43.68,43.69,216900.0,27.1138,27.12,27.0704,27.0766,216900.0
2005-10-31 13:40:00,43.68,43.7,43.67,43.68,221800.0,27.0704,27.0828,27.0642,27.0704,221800.0
2005-10-31 13:50:00,43.68,43.75,43.67,43.72,245000.0,27.0704,27.1138,27.0642,27.0952,245000.0
2005-10-31 14:00:00,43.73,43.79,43.69,43.77,264200.0,27.1014,27.1386,27.0766,27.1262,264200.0
2005-10-31 14:10:00,43.78,43.82,43.73,43.81,209400.0,27.1324,27.1572,27.1014,27.151,209400.0
2005-10-31 14:20:00,43.81,43.81,43.72,43.74,122700.0,27.151,27.151,27.0952,27.1076,122700.0
2005-10-31 14:30:00,43.76,43.77,43.71,43.74,205600.0,27.12,27.1262,27.089,27.1076,205600.0
2005-10-31 14:40:00,43.74,43.81,43.74,43.76,211700.0,27.1076,27.151,27.1076,27.12,211700.0
2005-10-31 14:50:00,43.76,43.9,43.75,43.89,216500.0,27.12,27.2068,27.1138,27.2006,216500.0
2005-10-31 15:00:00,43.89,43.95,43.88,43.94,308800.0,27.2006,27.2378,27.1944,27.2316,308800.0
2005-10-31 15:10:00,43.94,43.95,43.88,43.95,326100.0,27.2316,27.2378,27.1944,27.2378,326100.0
2005-10-31 15:20:00,43.95,43.98,43.89,43.96,389000.0,27.2378,27.2564,27.2006,27.244,389000.0
2005-10-31 15:30:00,43.95,43.99,43.8,43.94,438800.0,27.2378,27.2626,27.1448,27.2316,438800.0
2005-10-31 15:40:00,43.94,43.97,43.85,43.85,428700.0,27.2316,27.2502,27.1758,27.1758,428700.0
2005-10-31 15:50:00,43.85,43.86,43.73,43.75,928000.0,27.1758,27.182,27.1014,27.1138,928000.0
2005-11-01 09:30:00,43.75,43.8,43.68,43.75,998100.0,27.1138,27.1448,27.0704,27.1138,998100.0
2005-11-01 09:40:00,43.74,43.76,43.71,43.74,462400.0,27.1076,27.12,27.089,27.1076,462400.0
2005-11-01 09:50:00,43.74,43.86,43.72,43.72,414600.0,27.1076,27.182,27.0952,27.0952,414600.0
2005-11-01 10:00:00,43.72,43.77,43.68,43.69,592000.0,27.0952,27.1262,27.0704,27.0766,592000.0
2005-11-01 10:10:00,43.68,43.69,43.51,43.52,341700.0,27.0704,27.0766,26.9651,26.9713,341700.0
2005-11-01 10:20:00,43.52,43.6,43.5,43.57,358200.0,26.9713,27.0209,26.9589,27.0023,358200.0
2005-11-01 10:30:00,43.57,43.69,43.57,43.62,376300.0,27.0023,27.0766,27.0023,27.0333,376300.0
2005-11-01 10:40:00,43.61,43.66,43.6,43.63,611800.0,27.0271,27.058,27.0209,27.0395,611800.0
2005-11-01 10:50:00,43.63,43.69,43.63,43.64,195800.0,27.0395,27.0766,27.0395,27.0456,195800.0
2005-11-01 11:00:00,43.65,43.66,43.59,43.6,248200.0,27.0518,27.058,27.0147,27.0209,248200.0
2005-11-01 11:10:00,43.6,43.63,43.59,43.61,758700.0,27.0209,27.0395,27.0147,27.0271,758700.0
2005-11-01 11:20:00,43.6,43.62,43.57,43.59,381800.0,27.0209,27.0333,27.0023,27.0147,381800.0
2005-11-01 11:30:00,43.6,43.64,43.58,43.63,190800.0,27.0209,27.0456,27.0085,27.0395,190800.0
2005-11-01 11:40:00,43.64,43.65,43.62,43.65,309400.0,27.0456,27.0518,27.0333,27.0518,309400.0
2005-11-01 11:50:00,43.65,43.7,43.58,43.59,155800.0,27.0518,27.0828,27.0085,27.0147,155800.0
2005-11-01 12:00:00,43.59,43.6,43.54,43.54,217200.0,27.0147,27.0209,26.9837,26.9837,217200.0
2005-11-01 12:10:00,43.54,43.56,43.48,43.49,381400.0,26.9837,26.9961,26.9465,26.9527,381400.0
2005-11-01 12:20:00,43.48,43.51,43.44,43.5,348400.0,26.9465,26.9651,26.9217,26.9589,348400.0
2005-11-01 12:30:00,43.5,43.51,43.42,43.43,348700.0,26.9589,26.9651,26.9093,26.9155,348700.0
2005-11-01 12:40:00,43.44,43.44,43.37,43.42,174800.0,26.9217,26.9217,26.8783,26.9093,174800.0
2005-11-01 12:50:00,43.41,43.42,43.38,43.39,150800.0,26.9031,26.9093,26.8845,26.8907,150800.0
2005-11-01 13:00:00,43.39,43.6,43.38,43.4,629400.0,26.8907,27.0209,26.8845,26.8969,629400.0
2005-11-01 13:10:00,43.4,43.42,43.39,43.39,268700.0,26.8969,26.9093,26.8907,26.8907,268700.0
2005-11-01 13:20:00,43.39,43.4,43.28,43.29,305000.0,26.8907,26.8969,26.8225,26.8287,305000.0
2005-11-01 13:30:00,43.28,43.32,43.27,43.3,258700.0,26.8225,26.8473,26.8163,26.8349,258700.0
2005-11-01 13:40:00,43.3,43.34,43.28,43.32,378300.0,26.8349,26.8597,26.8225,26.8473,378300.0
2005-11-01 13:50:00,43.33,43.37,43.3,43.36,503700.0,26.8535,26.8783,26.8349,26.8721,503700.0
2005-11-01 14:00:00,43.36,43.45,43.35,43.44,334400.0,26.8721,26.9279,26.8659,26.9217,334400.0
2005-11-01 14:10:00,43.44,43.51,43.4,43.5,191300.0,26.9217,26.9651,26.8969,26.9589,191300.0
2005-11-01 14:20:00,43.5,43.67,43.49,43.65,659500.0,26.9589,27.0642,26.9527,27.0518,659500.0
2005-11-01 14:30:00,43.65,43.71,43.51,43.53,354200.0,27.0518,27.089,26.9651,26.9775,354200.0
2005-11-01 14:40:00,43.53,43.58,43.51,43.54,430800.0,26.9775,27.0085,26.9651,26.9837,430800.0
2005-11-01 14:50:00,43.54,43.55,43.44,43.46,263000.0,26.9837,26.9899,26.9217,26.9341,263000.0
2005-11-01 15:00:00,43.46,43.55,43.41,43.5,538900.0,26.9341,26.9899,26.9031,26.9589,538900.0
2005-11-01 15:10:00,43.49,43.59,43.48,43.55,333500.0,26.9527,27.0147,26.9465,26.9899,333500.0
2005-11-01 15:20:00,43.54,43.63,43.53,43.63,460000.0,26.9837,27.0395,26.9775,27.0395,460000.0
2005-11-01 15:30:00,43.63,43.69,43.55,43.68,1477100.0,27.0395,27.0766,26.9899,27.0704,1477100.0
2005-11-01 15:40:00,43.69,43.71,43.64,43.64,524700.0,27.0766,27.089,27.0456,27.0456,524700.0
2005-11-01 15:50:00,43.65,43.67,43.58,43.61,561600.0,27.0518,27.0642,27.0085,27.0271,561600.0
2005-11-02 09:30:00,43.78,43.78,43.65,43.73,617800.0,27.1324,27.1324,27.0518,27.1014,617800.0
2005-11-02 09:40:00,43.72,43.83,43.7,43.8,253000.0,27.0952,27.1634,27.0828,27.1448,253000.0
2005-11-02 09:50:00,43.8,43.82,43.74,43.79,267200.0,27.1448,27.1572,27.1076,27.1386,267200.0
2005-11-02 10:00:00,43.78,43.88,43.78,43.87,246100.0,27.1324,27.1944,27.1324,27.1882,246100.0
2005-11-02 10:10:00,43.87,43.89,43.8,43.86,267000.0,27.1882,27.2006,27.1448,27.182,267000.0
2005-11-02 10:20:00,43.86,43.87,43.77,43.77,178200.0,27.182,27.1882,27.1262,27.1262,178200.0
2005-11-02 10:30:00,43.76,43.89,43.76,43.78,209800.0,27.12,27.2006,27.12,27.1324,209800.0
2005-11-02 10:40:00,43.79,43.9,43.76,43.89,120900.0,27.1386,27.2068,27.12,27.2006,120900.0
2005-11-02 10:50:00,43.89,43.89,43.77,43.83,182600.0,27.2006,27.2006,27.1262,27.1634,182600.0
2005-11-02 11:00:00,43.83,43.93,43.83,43.88,399200.0,27.1634,27.2254,27.1634,27.1944,399200.0
2005-11-02 11:10:00,43.88,43.96,43.85,43.94,217200.0,27.1944,27.244,27.1758,27.2316,217200.0
2005-11-02 11:20:00,43.94,43.95,43.84,43.89,191600.0,27.2316,27.2378,27.1696,27.2006,191600.0
2005-11-02 11:30:00,43.9,43.92,43.87,43.87,201200.0,27.2068,27.2192,27.1882,27.1882,201200.0
2005-11-02 11:40:00,43.88,43.91,43.87,43.9,256200.0,27.1944,27.213,27.1882,27.2068,256200.0
2005-11-02 11:50:00,43.9,43.92,43.89,43.89,201200.0,27.2068,27.2192,27.2006,27.2006,201200.0
2005-11-02 12:00:00,43.89,43.9,43.89,43.9,105800.0,27.2006,27.2068,27.2006,27.2068,105800.0
2005-11-02 12:10:00,43.89,43.91,43.89,43.89,140600.0,27.2006,27.213,27.2006,27.2006,140600.0
2005-11-02 12:20:00,43.89,43.89,43.81,43.83,163200.0,27.2006,27.2006,27.151,27.1634,163200.0
2005-11-02 12:30:00,43.83,43.86,43.8,43.84,92400.0,27.1634,27.182,27.1448,27.1696,92400.0
2005-11-02 12:40:00,43.85,43.91,43.84,43.9,346900.0,27.1758,27.213,27.1696,27.2068,346900.0
2005-11-02 12:50:00,43.9,43.97,43.9,43.95,322600.0,27.2068,27.2502,27.2068,27.2378,322600.0
2005-11-02 13:00:00,43.95,43.99,43.94,43.97,261700.0,27.2378,27.2626,27.2316,27.2502,261700.0
2005-11-02 13:10:00,43.98,44.03,43.97,44.01,592800.0,27.2564,27.2873,27.2502,27.275,592800.0
2005-11-02 13:20:00,44.01,44.03,44.0,44.02,199600.0,27.275,27.2873,27.2688,27.2812,199600.0
2005-11-02 13:30:00,44.01,44.04,43.99,44.04,201400.0,27.275,27.2935,27.2626,27.2935,201400.0
2005-11-02 13:40:00,44.04,44.08,44.02,44.06,372800.0,27.2935,27.3183,27.2812,27.3059,372800.0
2005-11-02 13:50:00,44.05,44.07,44.03,44.04,233200.0,27.2997,27.3121,27.2873,27.2935,233200.0
2005-11-02 14:00:00,44.04,44.08,44.0,44.01,389700.0,27.2935,27.3183,27.2688,27.275,389700.0
2005-11-02 14:10:00,44.01,44.01,43.91,43.93,169200.0,27.275,27.275,27.213,27.2254,169200.0
2005-11-02 14:20:00,43.93,43.97,43.91,43.95,175800.0,27.2254,27.2502,27.213,27.2378,175800.0
2005-11-02 14:30:00,43.95,43.98,43.91,43.95,235200.0,27.2378,27.2564,27.213,27.2378,235200.0
2005-11-02 14:40:00,43.94,44.01,43.94,43.98,394700.0,27.2316,27.275,27.2316,27.2564,394700.0
2005-11-02 14:50:00,43.98,44.0,43.92,43.95,257600.0,27.2564,27.2688,27.2192,27.2378,257600.0
2005-11-02 15:00:00,43.95,44.02,43.95,43.98,198200.0,27.2378,27.2812,27.2378,27.2564,198200.0
2005-11-02 15:10:00,43.98,44.08,43.98,44.05,345600.0,27.2564,27.3183,27.2564,27.2997,345600.0
2005-11-02 15:20:00,44.05,44.12,44.04,44.1,553100.0,27.2997,27.3431,27.2935,27.3307,553100.0
2005-11-02 15:30:00,44.09,44.1,44.0,44.05,296400.0,27.3245,27.3307,27.2688,27.2997,296400.0
2005-11-02 15:40:00,44.06,44.14,44.05,44.11,594300.0,27.3059,27.3555,27.2997,27.3369,594300.0
2005-11-02 15:50:00,44.11,44.11,44.02,44.08,669800.0,27.3369,27.3369,27.2812,27.3183,669800.0
2005-11-03 09:30:00,44.25,44.29,44.22,44.23,516900.0,27.4237,27.4485,27.4051,27.4113,516900.0
2005-11-03 09:40:00,44.23,44.3,44.22,44.27,385000.0,27.4113,27.4547,27.4051,27.4361,385000.0
2005-11-03 09:50:00,44.27,44.33,44.25,44.31,312700.0,27.4361,27.4733,27.4237,27.4609,312700.0
2005-11-03 10:00:00,44.31,44.33,44.26,44.26,680400.0,27.4609,27.4733,27.4299,27.4299,680400.0
2005-11-03 10:10:00,44.26,44.26,44.08,44.14,412500.0,27.4299,27.4299,27.3183,27.3555,412500.0
2005-11-03 10:20:00,44.14,44.16,44.05,44.14,323900.0,27.3555,27.3679,27.2997,27.3555,323900.0
2005-11-03 10:30:00,44.15,44.22,44.12,44.18,674900.0,27.3617,27.4051,27.3431,27.3803,674900.0
2005-11-03 10:40:00,44.17,44.17,44.05,44.05,220300.0,27.3741,27.3741,27.2997,27.2997,220300.0
2005-11-03 10:50:00,44.06,44.06,44.0,44.06,376800.0,27.3059,27.3059,27.2688,27.3059,376800.0
2005-11-03 11:00:00,44.05,44.15,44.05,44.15,637700.0,27.2997,27.3617,27.2997,27.3617,637700.0
2005-11-03 11:10:00,44.14,44.17,44.1,44.12,220800.0,27.3555,27.3741,27.3307,27.3431,220800.0
2005-11-03 11:20:00,44.13,44.13,44.06,44.11,232700.0,27.3493,27.3493,27.3059,27.3369,232700.0
2005-11-03 11:30:00,44.1,44.16,44.1,44.16,157200.0,27.3307,27.3679,27.3307,27.3679,157200.0
2005-11-03 11:40:00,44.16,44.16,44.05,44.09,175400.0,27.3679,27.3679,27.2997,27.3245,175400.0
2005-11-03 11:50:00,44.09,44.2,44.09,44.17,230600.0,27.3245,27.3927,27.3245,27.3741,230600.0
2005-11-03 12:00:00,44.16,44.17,44.13,44.14,270700.0,27.3679,27.3741,27.3493,27.3555,270700.0
2005-11-03 12:10:00,44.15,44.19,44.13,44.18,270900.0,27.3617,27.3865,27.3493,27.3803,270900.0
2005-11-03 12:20:00,44.18,44.19,44.13,44.13,134600.0,27.3803,27.3865,27.3493,27.3493,134600.0
2005-11-03 12:30:00,44.13,44.14,44.09,44.11,167600.0,27.3493,27.3555,27.3245,27.3369,167600.0
2005-11-03 12:40:00,44.1,44.15,44.06,44.08,183700.0,27.3307,27.3617,27.3059,27.3183,183700.0
2005-11-03 12:50:00,44.08,44.28,44.07,44.1,314000.0,27.3183,27.4423,27.3121,27.3307,314000.0
2005-11-03 13:00:00,44.09,44.1,44.02,44.07,287600.0,27.3245,27.3307,27.2812,27.3121,287600.0
2005-11-03 13:10:00,44.08,44.09,43.98,43.99,733300.0,27.3183,27.3245,27.2564,27.2626,733300.0
2005-11-03 13:20:00,43.99,44.01,43.98,44.0,290700.0,27.2626,27.275,27.2564,27.2688,290700.0
2005-11-03 13:30:00,43.99,44.0,43.87,43.88,315800.0,27.2626,27.2688,27.1882,27.1944,315800.0
2005-11-03 13:40:00,43.88,43.96,43.86,43.92,343000.0,27.1944,27.244,27.182,27.2192,343000.0
2005-11-03 13:50:00,43.91,43.95,43.88,43.95,251200.0,27.213,27.2378,27.1944,27.2378,251200.0
2005-11-03 14:00:00,43.95,43.99,43.9,43.9,254300.0,27.2378,27.2626,27.2068,27.2068,254300.0
2005-11-03 14:10:00,43.9,43.91,43.84,43.88,284400.0,27.2068,27.213,27.1696,27.1944,284400.0
2005-11-03 14:20:00,43.88,43.89,43.75,43.78,287200.0,27.1944,27.2006,27.1138,27.1324,287200.0
2005-11-03 14:30:00,43.78,43.79,43.73,43.75,284400.0,27.1324,27.1386,27.1014,27.1138,284400.0
2005-11-03 14:40:00,43.74,43.78,43.7,43.78,289200.0,27.1076,27.1324,27.0828,27.1324,289200.0
2005-11-03 14:50:00,43.77,43.86,43.77,43.85,261600.0,27.1262,27.182,27.1262,27.1758,261600.0
2005-11-03 15:00:00,43.84,43.85,43.75,43.83,336200.0,27.1696,27.1758,27.1138,27.1634,336200.0
2005-11-03 15:10:00,43.83,43.85,43.75,43.76,224100.0,27.1634,27.1758,27.1138,27.12,224100.0
2005-11-03 15:20:00,43.76,43.9,43.76,43.9,309300.0,27.12,27.2068,27.12,27.2068,309300.0
2005-11-03 15:30:00,43.9,43.93,43.86,43.9,429800.0,27.2068,27.2254,27.182,27.2068,429800.0
2005-11-03 15:40:00,43.9,43.95,43.88,43.93,433700.0,27.2068,27.2378,27.1944,27.2254,433700.0
2005-11-03 15:50:00,43.93,44.01,43.89,44.0,589500.0,27.2254,27.275,27.2006,27.2688,589500.0
2005-11-04 09:30:00,44.15,44.28,44.05,44.24,608900.0,27.3617,27.4423,27.2997,27.4175,608900.0
2005-11-04 09:40:00,44.24,44.26,44.22,44.24,424800.0,27.4175,27.4299,27.4051,27.4175,424800.0
2005-11-04 09:50:00,44.25,44.27,44.24,44.26,297200.0,27.4237,27.4361,27.4175,27.4299,297200.0
2005-11-04 10:00:00,44.27,44.3,44.25,44.28,540200.0,27.4361,27.4547,27.4237,27.4423,540200.0
2005-11-04 10:10:00,44.28,44.29,44.11,44.12,307900.0,27.4423,27.4485,27.3369,27.3431,307900.0
2005-11-04 10:20:00,44.12,44.19,44.07,44.18,414200.0,27.3431,27.3865,27.3121,27.3803,414200.0
2005-11-04 10:30:00,44.18,44.21,44.13,44.14,267400.0,27.3803,27.3989,27.3493,27.3555,267400.0
2005-11-04 10:40:00,44.14,44.15,44.06,44.08,202400.0,27.3555,27.3617,27.3059,27.3183,202400.0
2005-11-04 10:50:00,44.07,44.12,44.05,44.12,236100.0,27.3121,27.3431,27.2997,27.3431,236100.0
2005-11-04 11:00:00,44.12,44.14,44.11,44.13,422100.0,27.3431,27.3555,27.3369,27.3493,422100.0
2005-11-04 11:10:00,44.13,44.19,44.13,44.18,239700.0,27.3493,27.3865,27.3493,27.3803,239700.0
2005-11-04 11:20:00,44.18,44.22,44.16,44.19,345900.0,27.3803,27.4051,27.3679,27.3865,345900.0
2005-11-04 11:30:00,44.18,44.19,44.1,44.11,174800.0,27.3803,27.3865,27.3307,27.3369,174800.0
2005-11-04 11:40:00,44.1,44.25,44.09,44.22,236600.0,27.3307,27.4237,27.3245,27.4051,236600.0
2005-11-04 11:50:00,44.22,44.27,44.22,44.26,282400.0,27.4051,27.4361,27.4051,27.4299,282400.0
2005-11-04 12:00:00,44.26,44.29,44.24,44.29,242100.0,27.4299,27.4485,27.4175,27.4485,242100.0
2005-11-04 12:10:00,44.29,44.33,44.28,44.32,211500.0,27.4485,27.4733,27.4423,27.4671,211500.0
2005-11-04 12:20:00,44.32,44.38,44.31,44.35,251800.0,27.4671,27.5043,27.4609,27.4857,251800.0
2005-11-04 12:30:00,44.35,44.36,44.3,44.36,211000.0,27.4857,27.4919,27.4547,27.4919,211000.0
2005-11-04 12:40:00,44.36,44.36,44.24,44.26,848300.0,27.4919,27.4919,27.4175,27.4299,848300.0
2005-11-04 12:50:00,44.26,44.32,44.26,44.28,93300.0,27.4299,27.4671,27.4299,27.4423,93300.0
2005-11-04 13:00:00,44.29,44.29,44.23,44.24,119900.0,27.4485,27.4485,27.4113,27.4175,119900.0
2005-11-04 13:10:00,44.24,44.24,44.18,44.19,165800.0,27.4175,27.4175,27.3803,27.3865,165800.0
2005-11-04 13:20:00,44.19,44.34,44.18,44.31,188800.0,27.3865,27.4795,27.3803,27.4609,188800.0
2005-11-04 13:30:00,44.32,44.32,44.27,44.31,141800.0,27.4671,27.4671,27.4361,27.4609,141800.0
2005-11-04 13:40:00,44.31,44.32,44.2,44.22,222700.0,27.4609,27.4671,27.3927,27.4051,222700.0
2005-11-04 13:50:00,44.21,44.24,44.2,44.21,189800.0,27.3989,27.4175,27.3927,27.3989,189800.0
2005-11-04 14:00:00,44.2,44.2,44.12,44.18,278900.0,27.3927,27.3927,27.3431,27.3803,278900.0
2005-11-04 14:10:00,44.19,44.23,44.17,44.18,208300.0,27.3865,27.4113,27.3741,27.3803,208300.0
2005-11-04 14:20:00,44.18,44.25,44.12,44.19,310200.0,27.3803,27.4237,27.3431,27.3865,310200.0
2005-11-04 14:30:00,44.18,44.18,44.11,44.11,166900.0,27.3803,27.3803,27.3369,27.3369,166900.0
2005-11-04 14:40:00,44.11,44.15,44.05,44.06,286100.0,27.3369,27.3617,27.2997,27.3059,286100.0
2005-11-04 14:50:00,44.05,44.15,44.05,44.14,163300.0,27.2997,27.3617,27.2997,27.3555,163300.0
2005-11-04 15:00:00,44.15,44.15,44.11,44.13,92400.0,27.3617,27.3617,27.3369,27.3493,92400.0
2005-11-04 15:10:00,44.14,44.18,44.13,44.13,306600.0,27.3555,27.3803,27.3493,27.3493,306600.0
2005-11-04 15:20:00,44.13,44.14,44.06,44.06,266800.0,27.3493,27.3555,27.3059,27.3059,266800.0
2005-11-04 15:30:00,44.06,44.14,44.05,44.13,236900.0,27.3059,27.3555,27.2997,27.3493,236900.0
2005-11-04 15:40:00,44.14,44.25,44.13,44.2,465700.0,27.3555,27.4237,27.3493,27.3927,465700.0
2005-11-04 15:50:00,44.22,44.27,44.17,44.24,540400.0,27.4051,27.4361,27.3741,27.4175,540400.0
2005-11-07 09:30:00,44.4,44.48,44.34,44.42,684500.0,27.5167,27.5662,27.4795,27.529,684500.0
2005-11-07 09:40:00,44.41,44.48,44.38,44.44,308900.0,27.5229,27.5662,27.5043,27.5414,308900.0
2005-11-07 09:50:00,44.44,44.45,44.38,44.4,315500.0,27.5414,27.5476,27.5043,27.5167,315500.0
2005-11-07 10:00:00,44.41,44.45,44.38,44.44,171400.0,27.5229,27.5476,27.5043,27.5414,171400.0
2005-11-07 10:10:00,44.44,44.44,44.25,44.3,325700.0,27.5414,27.5414,27.4237,27.4547,325700.0
2005-11-07 10:20:00,44.32,44.32,44.21,44.21,202000.0,27.4671,27.4671,27.3989,27.3989,202000.0
2005-11-07 10:30:00,44.21,44.26,44.17,44.19,237100.0,27.3989,27.4299,27.3741,27.3865,237100.0
2005-11-07 10:40:00,44.2,44.23,44.19,44.2,203800.0,27.3927,27.4113,27.3865,27.3927,203800.0
2005-11-07 10:50:00,44.2,44.28,44.2,44.25,169600.0,27.3927,27.4423,27.3927,27.4237,169600.0
2005-11-07 11:00:00,44.27,44.3,44.2,44.26,282600.0,27.4361,27.4547,27.3927,27.4299,282600.0
2005-11-07 11:10:00,44.26,44.28,44.24,44.26,183500.0,27.4299,27.4423,27.4175,27.4299,183500.0
2005-11-07 11:20:00,44.26,44.32,44.24,44.32,188500.0,27.4299,27.4671,27.4175,27.4671,188500.0
2005-11-07 11:30:00,44.31,44.39,44.31,44.38,188700.0,27.4609,27.5105,27.4609,27.5043,188700.0
2005-11-07 11:40:00,44.37,44.39,44.34,44.35,170600.0,27.4981,27.5105,27.4795,27.4857,170600.0
2005-11-07 11:50:00,44.35,44.39,44.25,44.39,178900.0,27.4857,27.5105,27.4237,27.5105,178900.0
2005-11-07 12:00:00,44.38,44.4,44.37,44.4,233500.0,27.5043,27.5167,27.4981,27.5167,233500.0
2005-11-07 12:10:00,44.4,44.42,44.33,44.38,186000.0,27.5167,27.529,27.4733,27.5043,186000.0
2005-11-07 12:20:00,44.38,44.4,44.3,44.31,184600.0,27.5043,27.5167,27.4547,27.4609,184600.0
2005-11-07 12:30:00,44.31,44.35,44.28,44.28,83200.0,27.4609,27.4857,27.4423,27.4423,83200.0
2005-11-07 12:40:00,44.3,44.37,44.28,44.34,139300.0,27.4547,27.4981,27.4423,27.4795,139300.0
2005-11-07 12:50:00,44.33,44.38,44.33,44.36,56700.0,27.4733,27.5043,27.4733,27.4919,56700.0
2005-11-07 13:00:00,44.36,44.39,44.35,44.36,65500.0,27.4919,27.5105,27.4857,27.4919,65500.0
2005-11-07 13:10:00,44.35,44.36,44.28,44.32,84900.0,27.4857,27.4919,27.4423,27.4671,84900.0
2005-11-07 13:20:00,44.32,44.39,44.31,44.38,933100.0,27.4671,27.5105,27.4609,27.5043,933100.0
2005-11-07 13:30:00,44.39,44.39,44.34,44.35,86100.0,27.5105,27.5105,27.4795,27.4857,86100.0
2005-11-07 13:40:00,44.34,44.4,44.31,44.36,148800.0,27.4795,27.5167,27.4609,27.4919,148800.0
2005-11-07 13:50:00,44.36,44.4,44.34,44.34,210300.0,27.4919,27.5167,27.4795,27.4795,210300.0
2005-11-07 14:00:00,44.34,44.37,44.28,44.35,159300.0,27.4795,27.4981,27.4423,27.4857,159300.0
2005-11-07 14:10:00,44.35,44.41,44.35,44.4,241200.0,27.4857,27.5229,27.4857,27.5167,241200.0
2005-11-07 14:20:00,44.4,44.43,44.37,44.41,246900.0,27.5167,27.5352,27.4981,27.5229,246900.0
2005-11-07 14:30:00,44.41,44.44,44.39,44.43,160900.0,27.5229,27.5414,27.5105,27.5352,160900.0
2005-11-07 14:40:00,44.43,44.46,44.39,44.43,216100.0,27.5352,27.5538,27.5105,27.5352,216100.0
2005-11-07 14:50:00,44.43,44.45,44.42,44.44,117200.0,27.5352,27.5476,27.529,27.5414,117200.0
2005-11-07 15:00:00,44.44,44.46,44.38,44.42,220100.0,27.5414,27.5538,27.5043,27.529,220100.0
2005-11-07 15:10:00,44.41,44.41,44.32,44.36,208400.0,27.5229,27.5229,27.4671,27.4919,208400.0
2005-11-07 15:20:00,44.35,44.38,44.32,44.38,170800.0,27.4857,27.5043,27.4671,27.5043,170800.0
2005-11-07 15:30:00,44.38,44.45,44.37,44.4,242700.0,27.5043,27.5476,27.4981,27.5167,242700.0
2005-11-07 15:40:00,44.4,44.48,44.4,44.46,512500.0,27.5167,27.5662,27.5167,27.5538,512500.0
2005-11-07 15:50:00,44.47,44.48,44.4,44.45,604800.0,27.56,27.5662,27.5167,27.5476,604800.0
2005-11-08 09:30:00,44.39,44.4,44.29,44.35,771100.0,27.5105,27.5167,27.4485,27.4857,771100.0
2005-11-08 09:40:00,44.37,44.45,44.36,44.42,286100.0,27.4981,27.5476,27.4919,27.529,286100.0
2005-11-08 09:50:00,44.42,44.42,44.35,44.38,167400.0,27.529,27.529,27.4857,27.5043,167400.0
2005-11-08 10:00:00,44.38,44.38,44.35,44.35,161700.0,27.5043,27.5043,27.4857,27.4857,161700.0
2005-11-08 10:10:00,44.36,44.36,44.25,44.26,259300.0,27.4919,27.4919,27.4237,27.4299,259300.0
2005-11-08 10:20:00,44.26,44.27,44.25,44.27,141700.0,27.4299,27.4361,27.4237,27.4361,141700.0
2005-11-08 10:30:00,44.27,44.35,44.26,44.3,176800.0,27.4361,27.4857,27.4299,27.4547,176800.0
2005-11-08 10:40:00,44.3,44.32,44.28,44.32,184800.0,27.4547,27.4671,27.4423,27.4671,184800.0
2005-11-08 10:50:00,44.32,44.34,44.28,44.29,104800.0,27.4671,27.4795,27.4423,27.4485,104800.0
2005-11-08 11:00:00,44.29,44.3,44.27,44.29,121900.0,27.4485,27.4547,27.4361,27.4485,121900.0
2005-11-08 11:10:00,44.29,44.35,44.27,44.35,156100.0,27.4485,27.4857,27.4361,27.4857,156100.0
2005-11-08 11:20:00,44.36,44.37,44.29,44.33,132400.0,27.4919,27.4981,27.4485,27.4733,132400.0
2005-11-08 11:30:00,44.34,44.37,44.3,44.3,151600.0,27.4795,27.4981,27.4547,27.4547,151600.0
2005-11-08 11:40:00,44.31,44.43,44.3,44.43,147000.0,27.4609,27.5352,27.4547,27.5352,147000.0
2005-11-08 11:50:00,44.43,44.44,44.38,44.4,222900.0,27.5352,27.5414,27.5043,27.5167,222900.0
2005-11-08 12:00:00,44.4,44.4,44.36,44.39,92800.0,27.5167,27.5167,27.4919,27.5105,92800.0
2005-11-08 12:10:00,44.39,44.39,44.35,44.37,108400.0,27.5105,27.5105,27.4857,27.4981,108400.0
2005-11-08 12:20:00,44.37,44.38,44.35,44.36,149800.0,27.4981,27.5043,27.4857,27.4919,149800.0
2005-11-08 12:30:00,44.35,44.39,44.34,44.38,139500.0,27.4857,27.5105,27.4795,27.5043,139500.0
2005-11-08 12:40:00,44.39,44.42,44.36,44.41,74100.0,27.5105,27.529,27.4919,27.5229,74100.0
2005-11-08 12:50:00,44.41,44.41,44.32,44.38,130800.0,27.5229,27.5229,27.4671,27.5043,130800.0
2005-11-08 13:00:00,44.38,44.4,44.32,44.32,113100.0,27.5043,27.5167,27.4671,27.4671,113100.0
2005-11-08 13:10:00,44.33,44.35,44.3,44.3,137500.0,27.4733,27.4857,27.4547,27.4547,137500.0
2005-11-08 13:20:00,44.3,44.39,44.27,44.32,261600.0,27.4547,27.5105,27.4361,27.4671,261600.0
2005-11-08 13:30:00,44.32,44.33,44.3,44.3,159200.0,27.4671,27.4733,27.4547,27.4547,159200.0
2005-11-08 13:40:00,44.3,44.35,44.26,44.34,213100.0,27.4547,27.4857,27.4299,27.4795,213100.0
2005-11-08 13:50:00,44.34,44.34,44.28,44.34,252800.0,27.4795,27.4795,27.4423,27.4795,252800.0
2005-11-08 14:00:00,44.34,44.4,44.31,44.39,201600.0,27.4795,27.5167,27.4609,27.5105,201600.0
2005-11-08 14:10:00,44.39,44.4,44.33,44.34,126400.0,27.5105,27.5167,27.4733,27.4795,126400.0
2005-11-08 14:20:00,44.34,44.37,44.3,44.37,186300.0,27.4795,27.4981,27.4547,27.4981,186300.0
2005-11-08 14:30:00,44.37,44.37,44.32,44.35,82400.0,27.4981,27.4981,27.4671,27.4857,82400.0
2005-11-08 14:40:00,44.35,44.41,44.3,44.4,142600.0,27.4857,27.5229,27.4547,27.5167,142600.0
2005-11-08 14:50:00,44.4,44.42,44.39,44.4,216700.0,27.5167,27.529,27.5105,27.5167,216700.0
2005-11-08 15:00:00,44.39,44.45,44.39,44.44,176500.0,27.5105,27.5476,27.5105,27.5414,176500.0
2005-11-08 15:10:00,44.44,44.5,44.44,44.47,235900.0,27.5414,27.5786,27.5414,27.56,235900.0
2005-11-08 15:20:00,44.49,44.49,44.41,44.43,300800.0,27.5724,27.5724,27.5229,27.5352,300800.0
2005-11-08 15:30:00,44.42,44.44,44.39,44.4,299100.0,27.529,27.5414,27.5105,27.5167,299100.0
2005-11-08 15:40:00,44.4,44.4,44.33,44.34,271400.0,27.5167,27.5167,27.4733,27.4795,271400.0
2005-11-08 15:50:00,44.33,44.4,44.33,44.37,339000.0,27.4733,27.5167,27.4733,27.4981,339000.0
2005-11-09 09:30:00,44.47,44.49,44.4,44.45,509700.0,27.56,27.5724,27.5167,27.5476,509700.0
2005-11-09 09:40:00,44.44,44.49,44.44,44.45,337700.0,27.5414,27.5724,27.5414,27.5476,337700.0
2005-11-09 09:50:00,44.45,44.48,44.41,44.46,215600.0,27.5476,27.5662,27.5229,27.5538,215600.0
2005-11-09 10:00:00,44.46,44.55,44.45,44.55,332800.0,27.5538,27.6096,27.5476,27.6096,332800.0
2005-11-09 10:10:00,44.55,44.61,44.54,44.59,208000.0,27.6096,27.6468,27.6034,27.6344,208000.0
2005-11-09 10:20:00,44.59,44.6,44.51,44.51,198700.0,27.6344,27.6406,27.5848,27.5848,198700.0
2005-11-09 10:30:00,44.51,44.67,44.51,44.62,294300.0,27.5848,27.684,27.5848,27.653,294300.0
2005-11-09 10:40:00,44.62,44.67,44.6,44.65,194600.0,27.653,27.684,27.6406,27.6716,194600.0
2005-11-09 10:50:00,44.64,44.68,44.59,44.6,237200.0,27.6654,27.6902,27.6344,27.6406,237200.0
2005-11-09 11:00:00,44.6,44.63,44.57,44.6,238200.0,27.6406,27.6592,27.622,27.6406,238200.0
2005-11-09 11:10:00,44.61,44.62,44.55,44.6,175400.0,27.6468,27.653,27.6096,27.6406,175400.0
2005-11-09 11:20:00,44.6,44.6,44.49,44.5,189900.0,27.6406,27.6406,27.5724,27.5786,189900.0
2005-11-09 11:30:00,44.5,44.51,44.47,44.5,178600.0,27.5786,27.5848,27.56,27.5786,178600.0
2005-11-09 11:40:00,44.5,44.57,44.47,44.54,155500.0,27.5786,27.622,27.56,27.6034,155500.0
2005-11-09 11:50:00,44.55,44.59,44.55,44.57,104500.0,27.6096,27.6344,27.6096,27.622,104500.0
2005-11-09 12:00:00,44.56,44.57,44.52,44.56,130800.0,27.6158,27.622,27.591,27.6158,130800.0
2005-11-09 12:10:00,44.56,44.57,44.5,44.56,181800.0,27.6158,27.622,27.5786,27.6158,181800.0
2005-11-09 12:20:00,44.56,44.68,44.55,44.68,298900.0,27.6158,27.6902,27.6096,27.6902,298900.0
2005-11-09 12:30:00,44.67,44.68,44.64,44.68,160400.0,27.684,27.6902,27.6654,27.6902,160400.0
2005-11-09 12:40:00,44.68,44.72,44.67,44.72,196600.0,27.6902,27.715,27.684,27.715,196600.0
2005-11-09 12:50:00,44.72,44.76,44.69,44.73,210400.0,27.715,27.7398,27.6964,27.7212,210400.0
2005-11-09 13:00:00,44.73,44.8,44.72,44.75,296200.0,27.7212,27.7646,27.715,27.7336,296200.0
2005-11-09 13:10:00,44.75,44.79,44.74,44.76,209400.0,27.7336,27.7584,27.7274,27.7398,209400.0
2005-11-09 13:20:00,44.77,44.8,44.75,44.76,141600.0,27.746,27.7646,27.7336,27.7398,141600.0
2005-11-09 13:30:00,44.75,44.77,44.72,44.75,252200.0,27.7336,27.746,27.715,27.7336,252200.0
2005-11-09 13:40:00,44.75,44.76,44.65,44.7,195900.0,27.7336,27.7398,27.6716,27.7026,195900.0
2005-11-09 13:50:00,44.7,44.71,44.61,44.66,176200.0,27.7026,27.7088,27.6468,27.6778,176200.0
2005-11-09 14:00:00,44.66,44.69,44.6,44.64,166400.0,27.6778,27.6964,27.6406,27.6654,166400.0
2005-11-09 14:10:00,44.63,44.75,44.62,44.7,179000.0,27.6592,27.7336,27.653,27.7026,179000.0
2005-11-09 14:20:00,44.7,44.71,44.65,44.7,173200.0,27.7026,27.7088,27.6716,27.7026,173200.0
2005-11-09 14:30:00,44.7,44.75,44.66,44.72,268100.0,27.7026,27.7336,27.6778,27.715,268100.0
2005-11-09 14:40:00,44.72,44.72,44.6,44.6,193000.0,27.715,27.715,27.6406,27.6406,193000.0
2005-11-09 14:50:00,44.6,44.66,44.56,44.61,221200.0,27.6406,27.6778,27.6158,27.6468,221200.0
2005-11-09 15:00:00,44.61,44.65,44.55,44.63,184900.0,27.6468,27.6716,27.6096,27.6592,184900.0
2005-11-09 15:10:00,44.61,44.67,44.58,44.63,216000.0,27.6468,27.684,27.6282,27.6592,216000.0
2005-11-09 15:20:00,44.62,44.65,44.6,44.65,160200.0,27.653,27.6716,27.6406,27.6716,160200.0
2005-11-09 15:30:00,44.65,44.69,44.6,44.63,264600.0,27.6716,27.6964,27.6406,27.6592,264600.0
2005-11-09 15:40:00,44.63,44.66,44.59,44.6,340200.0,27.6592,27.6778,27.6344,27.6406,340200.0
2005-11-09 15:50:00,44.6,44.6,44.51,44.51,437600.0,27.6406,27.6406,27.5848,27.5848,437600.0
2005-11-10 09:30:00,44.62,44.69,44.57,44.69,357300.0,27.653,27.6964,27.622,27.6964,357300.0
2005-11-10 09:40:00,44.66,44.83,44.66,44.8,486500.0,27.6778,27.7831,27.6778,27.7646,486500.0
2005-11-10 09:50:00,44.8,44.84,44.75,44.78,585700.0,27.7646,27.7893,27.7336,27.7522,585700.0
2005-11-10 10:00:00,44.78,44.82,44.76,44.8,223000.0,27.7522,27.7769,27.7398,27.7646,223000.0
2005-11-10 10:10:00,44.81,44.83,44.72,44.74,473900.0,27.7707,27.7831,27.715,27.7274,473900.0
2005-11-10 10:20:00,44.73,44.8,44.73,44.75,220100.0,27.7212,27.7646,27.7212,27.7336,220100.0
2005-11-10 10:30:00,44.75,44.79,44.7,44.73,166700.0,27.7336,27.7584,27.7026,27.7212,166700.0
2005-11-10 10:40:00,44.73,44.78,44.7,44.75,218100.0,27.7212,27.7522,27.7026,27.7336,218100.0
2005-11-10 10:50:00,44.75,44.77,44.7,44.71,261300.0,27.7336,27.746,27.7026,27.7088,261300.0
2005-11-10 11:00:00,44.71,44.74,44.68,44.69,345600.0,27.7088,27.7274,27.6902,27.6964,345600.0
2005-11-10 11:10:00,44.69,44.7,44.65,44.67,129200.0,27.6964,27.7026,27.6716,27.684,129200.0
2005-11-10 11:20:00,44.68,44.69,44.66,44.69,138600.0,27.6902,27.6964,27.6778,27.6964,138600.0
2005-11-10 11:30:00,44.69,44.7,44.65,44.66,161300.0,27.6964,27.7026,27.6716,27.6778,161300.0
2005-11-10 11:40:00,44.65,44.7,44.65,44.67,128800.0,27.6716,27.7026,27.6716,27.684,128800.0
2005-11-10 11:50:00,44.67,44.73,44.67,44.73,164400.0,27.684,27.7212,27.684,27.7212,164400.0
2005-11-10 12:00:00,44.72,44.74,44.7,44.74,90000.0,27.715,27.7274,27.7026,27.7274,90000.0
2005-11-10 12:10:00,44.73,44.77,44.71,44.75,131400.0,27.7212,27.746,27.7088,27.7336,131400.0
2005-11-10 12:20:00,44.74,44.8,44.73,44.77,154700.0,27.7274,27.7646,27.7212,27.746,154700.0
2005-11-10 12:30:00,44.79,44.82,44.76,44.8,211500.0,27.7584,27.7769,27.7398,27.7646,211500.0
2005-11-10 12:40:00,44.8,44.85,44.79,44.84,213200.0,27.7646,27.7955,27.7584,27.7893,213200.0
2005-11-10 12:50:00,44.84,44.88,44.83,44.88,122200.0,27.7893,27.8141,27.7831,27.8141,122200.0
2005-11-10 13:00:00,44.87,44.95,44.86,44.94,296400.0,27.8079,27.8575,27.8017,27.8513,296400.0
2005-11-10 13:10:00,44.95,44.98,44.94,44.95,280700.0,27.8575,27.8761,27.8513,27.8575,280700.0
2005-11-10 13:20:00,44.95,44.96,44.9,44.95,123700.0,27.8575,27.8637,27.8265,27.8575,123700.0
2005-11-10 13:30:00,44.96,45.0,44.96,44.99,845600.0,27.8637,27.8885,27.8637,27.8823,845600.0
2005-11-10 13:40:00,44.99,45.04,44.96,45.04,523600.0,27.8823,27.9133,27.8637,27.9133,523600.0
2005-11-10 13:50:00,45.04,45.22,45.03,45.13,467500.0,27.9133,28.0248,27.9071,27.9691,467500.0
2005-11-10 14:00:00,45.13,45.15,45.06,45.08,334800.0,27.9691,27.9815,27.9257,27.9381,334800.0
2005-11-10 14:10:00,45.07,45.1,45.04,45.09,328800.0,27.9319,27.9505,27.9133,27.9443,328800.0
2005-11-10 14:20:00,45.1,45.2,45.1,45.19,319900.0,27.9505,28.0124,27.9505,28.0063,319900.0
2005-11-10 14:30:00,45.18,45.21,45.18,45.2,428000.0,28.0001,28.0186,28.0001,28.0124,428000.0
2005-11-10 14:40:00,45.2,45.27,45.2,45.26,435500.0,28.0124,28.0558,28.0124,28.0496,435500.0
2005-11-10 14:50:00,45.27,45.4,45.25,45.39,665000.0,28.0558,28.1364,28.0434,28.1302,665000.0
2005-11-10 15:00:00,45.39,45.42,45.33,45.37,455000.0,28.1302,28.1488,28.093,28.1178,455000.0
2005-11-10 15:10:00,45.37,45.39,45.35,45.37,333600.0,28.1178,28.1302,28.1054,28.1178,333600.0
2005-11-10 15:20:00,45.36,45.38,45.29,45.3,619700.0,28.1116,28.124,28.0682,28.0744,619700.0
2005-11-10 15:30:00,45.3,45.35,45.27,45.28,559200.0,28.0744,28.1054,28.0558,28.062,559200.0
2005-11-10 15:40:00,45.27,45.31,45.19,45.21,633100.0,28.0558,28.0806,28.0063,28.0186,633100.0
2005-11-10 15:50:00,45.21,45.31,45.2,45.3,840300.0,28.0186,28.0806,28.0124,28.0744,840300.0
2005-11-11 09:30:00,45.25,45.26,45.15,45.17,989700.0,28.0434,28.0496,27.9815,27.9939,989700.0
2005-11-11 09:40:00,45.16,45.21,45.15,45.17,201500.0,27.9877,28.0186,27.9815,27.9939,201500.0
2005-11-11 09:50:00,45.17,45.28,45.15,45.24,303100.0,27.9939,28.062,27.9815,28.0372,303100.0
2005-11-11 10:00:00,45.23,45.24,45.16,45.19,228400.0,28.031,28.0372,27.9877,28.0063,228400.0
2005-11-11 10:10:00,45.19,45.21,45.12,45.13,232200.0,28.0063,28.0186,27.9629,27.9691,232200.0
2005-11-11 10:20:00,45.14,45.2,45.13,45.18,233000.0,27.9753,28.0124,27.9691,28.0001,233000.0
2005-11-11 10:30:00,45.18,45.2,45.16,45.17,174200.0,28.0001,28.0124,27.9877,27.9939,174200.0
2005-11-11 10:40:00,45.17,45.19,45.13,45.18,141500.0,27.9939,28.0063,27.9691,28.0001,141500.0
2005-11-11 10:50:00,45.19,45.19,45.15,45.16,293400.0,28.0063,28.0063,27.9815,27.9877,293400.0
2005-11-11 11:00:00,45.17,45.2,45.15,45.17,177100.0,27.9939,28.0124,27.9815,27.9939,177100.0
2005-11-11 11:10:00,45.16,45.23,45.15,45.2,292100.0,27.9877,28.031,27.9815,28.0124,292100.0
2005-11-11 11:20:00,45.19,45.21,45.18,45.2,153500.0,28.0063,28.0186,28.0001,28.0124,153500.0
2005-11-11 11:30:00,45.2,45.21,45.17,45.19,155200.0,28.0124,28.0186,27.9939,28.0063,155200.0
2005-11-11 11:40:00,45.2,45.21,45.18,45.19,148600.0,28.0124,28.0186,28.0001,28.0063,148600.0
2005-11-11 11:50:00,45.18,45.22,45.18,45.2,265000.0,28.0001,28.0248,28.0001,28.0124,265000.0
2005-11-11 12:00:00,45.21,45.21,45.16,45.2,125300.0,28.0186,28.0186,27.9877,28.0124,125300.0
2005-11-11 12:10:00,45.2,45.21,45.19,45.2,181600.0,28.0124,28.0186,28.0063,28.0124,181600.0
2005-11-11 12:20:00,45.21,45.25,45.2,45.25,137600.0,28.0186,28.0434,28.0124,28.0434,137600.0
2005-11-11 12:30:00,45.25,45.25,45.22,45.23,237400.0,28.0434,28.0434,28.0248,28.031,237400.0
2005-11-11 12:40:00,45.23,45.24,45.21,45.23,181500.0,28.031,28.0372,28.0186,28.031,181500.0
2005-11-11 12:50:00,45.23,45.28,45.22,45.26,257200.0,28.031,28.062,28.0248,28.0496,257200.0
2005-11-11 13:00:00,45.25,45.28,45.24,45.27,350300.0,28.0434,28.062,28.0372,28.0558,350300.0
2005-11-11 13:10:00,45.27,45.29,45.24,45.25,250100.0,28.0558,28.0682,28.0372,28.0434,250100.0
2005-11-11 13:20:00,45.25,45.28,45.23,45.26,164600.0,28.0434,28.062,28.031,28.0496,164600.0
2005-11-11 13:30:00,45.27,45.28,45.23,45.24,66300.0,28.0558,28.062,28.031,28.0372,66300.0
2005-11-11 13:40:00,45.24,45.27,45.24,45.25,105200.0,28.0372,28.0558,28.0372,28.0434,105200.0
2005-11-11 13:50:00,45.25,45.25,45.23,45.24,72500.0,28.0434,28.0434,28.031,28.0372,72500.0
2005-11-11 14:00:00,45.24,45.29,45.23,45.29,201000.0,28.0372,28.0682,28.031,28.0682,201000.0
2005-11-11 14:10:00,45.29,45.31,45.27,45.3,154000.0,28.0682,28.0806,28.0558,28.0744,154000.0
2005-11-11 14:20:00,45.3,45.3,45.27,45.27,130700.0,28.0744,28.0744,28.0558,28.0558,130700.0
2005-11-11 14:30:00,45.28,45.34,45.27,45.33,201900.0,28.062,28.0992,28.0558,28.093,201900.0
2005-11-11 14:40:00,45.34,45.35,45.3,45.34,291300.0,28.0992,28.1054,28.0744,28.0992,291300.0
2005-11-11 14:50:00,45.34,45.41,45.33,45.38,353600.0,28.0992,28.1426,28.093,28.124,353600.0
2005-11-11 15:00:00,45.37,45.5,45.37,45.47,511200.0,28.1178,28.1984,28.1178,28.1798,511200.0
2005-11-11 15:10:00,45.47,45.55,45.47,45.55,370100.0,28.1798,28.2294,28.1798,28.2294,370100.0
2005-11-11 15:20:00,45.55,45.58,45.5,45.57,351900.0,28.2294,28.248,28.1984,28.2418,351900.0
2005-11-11 15:30:00,45.58,45.59,45.52,45.54,302800.0,28.248,28.2542,28.2108,28.2232,302800.0
2005-11-11 15:40:00,45.53,45.6,45.48,45.49,469500.0,28.217,28.2603,28.186,28.1922,469500.0
2005-11-11 15:50:00,45.5,45.52,45.45,45.46,569900.0,28.1984,28.2108,28.1674,28.1736,569900.0
2005-11-14 09:30:00,45.31,45.32,45.21,45.3,569700.0,28.0806,28.0868,28.0186,28.0744,569700.0
2005-11-14 09:40:00,45.31,45.37,45.24,45.36,1001700.0,28.0806,28.1178,28.0372,28.1116,1001700.0
2005-11-14 09:50:00,45.37,45.44,45.37,45.43,339400.0,28.1178,28.1612,28.1178,28.155,339400.0
2005-11-14 10:00:00,45.42,45.46,45.36,45.39,299600.0,28.1488,28.1736,28.1116,28.1302,299600.0
2005-11-14 10:10:00,45.38,45.51,45.38,45.47,164900.0,28.124,28.2046,28.124,28.1798,164900.0
2005-11-14 10:20:00,45.47,45.52,45.45,45.49,291600.0,28.1798,28.2108,28.1674,28.1922,291600.0
2005-11-14 10:30:00,45.49,45.53,45.45,45.5,226100.0,28.1922,28.217,28.1674,28.1984,226100.0
2005-11-14 10:40:00,45.5,45.53,45.4,45.44,177300.0,28.1984,28.217,28.1364,28.1612,177300.0
2005-11-14 10:50:00,45.46,45.46,45.36,45.39,148200.0,28.1736,28.1736,28.1116,28.1302,148200.0
2005-11-14 11:00:00,45.39,45.46,45.38,45.45,133200.0,28.1302,28.1736,28.124,28.1674,133200.0
2005-11-14 11:10:00,45.44,45.51,45.43,45.51,181300.0,28.1612,28.2046,28.155,28.2046,181300.0
2005-11-14 11:20:00,45.51,45.53,45.49,45.51,157800.0,28.2046,28.217,28.1922,28.2046,157800.0
2005-11-14 11:30:00,45.51,45.51,45.48,45.5,111700.0,28.2046,28.2046,28.186,28.1984,111700.0
2005-11-14 11:40:00,45.5,45.54,45.47,45.48,117300.0,28.1984,28.2232,28.1798,28.186,117300.0
2005-11-14 11:50:00,45.47,45.52,45.46,45.49,184100.0,28.1798,28.2108,28.1736,28.1922,184100.0
2005-11-14 12:00:00,45.5,45.53,45.46,45.47,151400.0,28.1984,28.217,28.1736,28.1798,151400.0
2005-11-14 12:10:00,45.46,45.48,45.41,45.43,121400.0,28.1736,28.186,28.1426,28.155,121400.0
2005-11-14 12:20:00,45.43,45.49,45.43,45.48,154700.0,28.155,28.1922,28.155,28.186,154700.0
2005-11-14 12:30:00,45.48,45.54,45.47,45.54,145300.0,28.186,28.2232,28.1798,28.2232,145300.0
2005-11-14 12:40:00,45.55,45.58,45.5,45.57,149200.0,28.2294,28.248,28.1984,28.2418,149200.0
2005-11-14 12:50:00,45.58,45.59,45.52,45.52,222300.0,28.248,28.2542,28.2108,28.2108,222300.0
2005-11-14 13:00:00,45.52,45.53,45.46,45.52,162000.0,28.2108,28.217,28.1736,28.2108,162000.0
2005-11-14 13:10:00,45.52,45.57,45.51,45.57,124200.0,28.2108,28.2418,28.2046,28.2418,124200.0
2005-11-14 13:20:00,45.56,45.56,45.51,45.53,118000.0,28.2356,28.2356,28.2046,28.217,118000.0
2005-11-14 13:30:00,45.53,45.56,45.51,45.54,170800.0,28.217,28.2356,28.2046,28.2232,170800.0
2005-11-14 13:40:00,45.54,45.6,45.54,45.6,243300.0,28.2232,28.2603,28.2232,28.2603,243300.0
2005-11-14 13:50:00,45.6,45.62,45.58,45.6,142700.0,28.2603,28.2727,28.248,28.2603,142700.0
2005-11-14 14:00:00,45.61,45.61,45.58,45.6,156200.0,28.2665,28.2665,28.248,28.2603,156200.0
2005-11-14 14:10:00,45.59,45.6,45.54,45.55,125800.0,28.2542,28.2603,28.2232,28.2294,125800.0
2005-11-14 14:20:00,45.55,45.56,45.52,45.55,87700.0,28.2294,28.2356,28.2108,28.2294,87700.0
2005-11-14 14:30:00,45.55,45.57,45.52,45.54,166900.0,28.2294,28.2418,28.2108,28.2232,166900.0
2005-11-14 14:40:00,45.54,45.54,45.5,45.52,192700.0,28.2232,28.2232,28.1984,28.2108,192700.0
2005-11-14 14:50:00,45.51,45.57,45.51,45.56,397200.0,28.2046,28.2418,28.2046,28.2356,397200.0
2005-11-14 15:00:00,45.56,45.61,45.55,45.59,326200.0,28.2356,28.2665,28.2294,28.2542,326200.0
2005-11-14 15:10:00,45.59,45.65,45.55,45.56,339000.0,28.2542,28.2913,28.2294,28.2356,339000.0
2005-11-14 15:20:00,45.55,45.66,45.54,45.65,268700.0,28.2294,28.2975,28.2232,28.2913,268700.0
2005-11-14 15:30:00,45.65,45.73,45.62,45.7,400200.0,28.2913,28.3409,28.2727,28.3223,400200.0
2005-11-14 15:40:00,45.69,45.7,45.62,45.63,363100.0,28.3161,28.3223,28.2727,28.2789,363100.0
2005-11-14 15:50:00,45.61,45.64,45.59,45.62,450200.0,28.2665,28.2851,28.2542,28.2727,450200.0
2005-11-15 09:30:00,45.58,45.6,45.56,45.57,527100.0,28.248,28.2603,28.2356,28.2418,527100.0
2005-11-15 09:40:00,45.58,45.58,45.4,45.4,360700.0,28.248,28.248,28.1364,28.1364,360700.0
2005-11-15 09:50:00,45.4,45.45,45.35,45.43,436600.0,28.1364,28.1674,28.1054,28.155,436600.0
2005-11-15 10:00:00,45.43,45.49,45.41,45.47,200000.0,28.155,28.1922,28.1426,28.1798,200000.0
2005-11-15 10:10:00,45.49,45.52,45.46,45.46,160800.0,28.1922,28.2108,28.1736,28.1736,160800.0
2005-11-15 10:20:00,45.47,45.58,45.46,45.53,220100.0,28.1798,28.248,28.1736,28.217,220100.0
2005-11-15 10:30:00,45.53,45.55,45.48,45.51,216900.0,28.217,28.2294,28.186,28.2046,216900.0
2005-11-15 10:40:00,45.5,45.65,45.5,45.61,365900.0,28.1984,28.2913,28.1984,28.2665,365900.0
2005-11-15 10:50:00,45.6,45.66,45.59,45.63,155900.0,28.2603,28.2975,28.2542,28.2789,155900.0
2005-11-15 11:00:00,45.63,45.64,45.55,45.57,127600.0,28.2789,28.2851,28.2294,28.2418,127600.0
2005-11-15 11:10:00,45.57,45.58,45.54,45.57,116300.0,28.2418,28.248,28.2232,28.2418,116300.0
2005-11-15 11:20:00,45.57,45.62,45.56,45.58,140600.0,28.2418,28.2727,28.2356,28.248,140600.0
2005-11-15 11:30:00,45.58,45.63,45.57,45.63,207100.0,28.248,28.2789,28.2418,28.2789,207100.0
2005-11-15 11:40:00,45.61,45.65,45.58,45.59,154300.0,28.2665,28.2913,28.248,28.2542,154300.0
2005-11-15 11:50:00,45.6,45.64,45.58,45.59,226900.0,28.2603,28.2851,28.248,28.2542,226900.0
2005-11-15 12:00:00,45.6,45.61,45.57,45.57,243700.0,28.2603,28.2665,28.2418,28.2418,243700.0
2005-11-15 12:10:00,45.58,45.63,45.57,45.62,293200.0,28.248,28.2789,28.2418,28.2727,293200.0
2005-11-15 12:20:00,45.62,45.63,45.57,45.59,155200.0,28.2727,28.2789,28.2418,28.2542,155200.0
2005-11-15 12:30:00,45.6,45.6,45.55,45.56,125000.0,28.2603,28.2603,28.2294,28.2356,125000.0
2005-11-15 12:40:00,45.56,45.59,45.55,45.56,163400.0,28.2356,28.2542,28.2294,28.2356,163400.0
2005-11-15 12:50:00,45.55,45.56,45.54,45.54,178200.0,28.2294,28.2356,28.2232,28.2232,178200.0
2005-11-15 13:00:00,45.54,45.58,45.54,45.56,173400.0,28.2232,28.248,28.2232,28.2356,173400.0
2005-11-15 13:10:00,45.57,45.57,45.53,45.55,152100.0,28.2418,28.2418,28.217,28.2294,152100.0
2005-11-15 13:20:00,45.55,45.57,45.54,45.55,226400.0,28.2294,28.2418,28.2232,28.2294,226400.0
2005-11-15 13:30:00,45.56,45.56,45.52,45.53,108000.0,28.2356,28.2356,28.2108,28.217,108000.0
2005-11-15 13:40:00,45.53,45.53,45.48,45.48,176600.0,28.217,28.217,28.186,28.186,176600.0
2005-11-15 13:50:00,45.48,45.49,45.43,45.47,252500.0,28.186,28.1922,28.155,28.1798,252500.0
2005-11-15 14:00:00,45.47,45.47,45.39,45.39,230400.0,28.1798,28.1798,28.1302,28.1302,230400.0
2005-11-15 14:10:00,45.4,45.41,45.32,45.33,341400.0,28.1364,28.1426,28.0868,28.093,341400.0
2005-11-15 14:20:00,45.32,45.36,45.32,45.35,176100.0,28.0868,28.1116,28.0868,28.1054,176100.0
2005-11-15 14:30:00,45.35,45.36,45.3,45.35,218400.0,28.1054,28.1116,28.0744,28.1054,218400.0
2005-11-15 14:40:00,45.34,45.38,45.29,45.32,355300.0,28.0992,28.124,28.0682,28.0868,355300.0
2005-11-15 14:50:00,45.32,45.33,45.14,45.15,504000.0,28.0868,28.093,27.9753,27.9815,504000.0
2005-11-15 15:00:00,45.14,45.2,45.09,45.14,521300.0,27.9753,28.0124,27.9443,27.9753,521300.0
2005-11-15 15:10:00,45.14,45.14,45.11,45.12,337300.0,27.9753,27.9753,27.9567,27.9629,337300.0
2005-11-15 15:20:00,45.12,45.24,45.11,45.17,340400.0,27.9629,28.0372,27.9567,27.9939,340400.0
2005-11-15 15:30:00,45.16,45.25,45.15,45.23,341000.0,27.9877,28.0434,27.9815,28.031,341000.0
2005-11-15 15:40:00,45.23,45.28,45.21,45.22,388400.0,28.031,28.062,28.0186,28.0248,388400.0
2005-11-15 15:50:00,45.23,45.27,45.22,45.26,686300.0,28.031,28.0558,28.0248,28.0496,686300.0
2005-11-16 09:30:00,45.4,45.48,45.32,45.39,408500.0,28.1364,28.186,28.0868,28.1302,408500.0
2005-11-16 09:40:00,45.39,45.4,45.25,45.27,276300.0,28.1302,28.1364,28.0434,28.0558,276300.0
2005-11-16 09:50:00,45.27,45.3,45.25,45.27,299900.0,28.0558,28.0744,28.0434,28.0558,299900.0
2005-11-16 10:00:00,45.27,45.31,45.25,45.28,311500.0,28.0558,28.0806,28.0434,28.062,311500.0
2005-11-16 10:10:00,45.28,45.3,45.24,45.26,262100.0,28.062,28.0744,28.0372,28.0496,262100.0
2005-11-16 10:20:00,45.25,45.27,45.25,45.26,156600.0,28.0434,28.0558,28.0434,28.0496,156600.0
2005-11-16 10:30:00,45.26,45.26,45.11,45.12,369100.0,28.0496,28.0496,27.9567,27.9629,369100.0
2005-11-16 10:40:00,45.12,45.15,45.06,45.1,393700.0,27.9629,27.9815,27.9257,27.9505,393700.0
2005-11-16 10:50:00,45.1,45.15,45.09,45.1,175200.0,27.9505,27.9815,27.9443,27.9505,175200.0
2005-11-16 11:00:00,45.1,45.11,44.97,45.02,688800.0,27.9505,27.9567,27.8699,27.9009,688800.0
2005-11-16 11:10:00,45.02,45.03,44.97,44.99,433200.0,27.9009,27.9071,27.8699,27.8823,433200.0
2005-11-16 11:20:00,45.0,45.0,44.9,44.99,338800.0,27.8885,27.8885,27.8265,27.8823,338800.0
2005-11-16 11:30:00,44.98,45.03,44.94,44.95,354000.0,27.8761,27.9071,27.8513,27.8575,354000.0
2005-11-16 11:40:00,44.95,45.01,44.94,45.01,733400.0,27.8575,27.8947,27.8513,27.8947,733400.0
2005-11-16 11:50:00,45.0,45.01,44.97,45.0,381300.0,27.8885,27.8947,27.8699,27.8885,381300.0
2005-11-16 12:00:00,45.0,45.06,44.99,45.02,206700.0,27.8885,27.9257,27.8823,27.9009,206700.0
2005-11-16 12:10:00,45.02,45.09,45.01,45.04,213100.0,27.9009,27.9443,27.8947,27.9133,213100.0
2005-11-16 12:20:00,45.02,45.04,44.99,45.02,183200.0,27.9009,27.9133,27.8823,27.9009,183200.0
2005-11-16 12:30:00,45.02,45.02,44.94,44.98,176800.0,27.9009,27.9009,27.8513,27.8761,176800.0
2005-11-16 12:40:00,44.98,45.03,44.97,45.01,207800.0,27.8761,27.9071,27.8699,27.8947,207800.0
2005-11-16 12:50:00,45.0,45.02,44.95,44.97,175100.0,27.8885,27.9009,27.8575,27.8699,175100.0
2005-11-16 13:00:00,44.97,44.98,44.9,44.93,341500.0,27.8699,27.8761,27.8265,27.8451,341500.0
2005-11-16 13:10:00,44.94,44.95,44.9,44.94,139400.0,27.8513,27.8575,27.8265,27.8513,139400.0
2005-11-16 13:20:00,44.94,44.99,44.93,44.98,215300.0,27.8513,27.8823,27.8451,27.8761,215300.0
2005-11-16 13:30:00,44.98,44.99,44.94,44.95,176700.0,27.8761,27.8823,27.8513,27.8575,176700.0
2005-11-16 13:40:00,44.95,44.98,44.93,44.98,81600.0,27.8575,27.8761,27.8451,27.8761,81600.0
2005-11-16 13:50:00,44.98,45.06,44.97,45.0,164200.0,27.8761,27.9257,27.8699,27.8885,164200.0
2005-11-16 14:00:00,45.0,45.01,44.97,44.98,123800.0,27.8885,27.8947,27.8699,27.8761,123800.0
2005-11-16 14:10:00,44.98,45.01,44.96,45.0,175900.0,27.8761,27.8947,27.8637,27.8885,175900.0
2005-11-16 14:20:00,45.01,45.03,44.99,45.01,242900.0,27.8947,27.9071,27.8823,27.8947,242900.0
2005-11-16 14:30:00,45.02,45.1,44.97,44.99,502200.0,27.9009,27.9505,27.8699,27.8823,502200.0
2005-11-16 14:40:00,44.99,45.03,44.95,45.02,197400.0,27.8823,27.9071,27.8575,27.9009,197400.0
2005-11-16 14:50:00,45.02,45.08,44.99,45.03,306800.0,27.9009,27.9381,27.8823,27.9071,306800.0
2005-11-16 15:00:00,45.03,45.07,44.97,44.98,220000.0,27.9071,27.9319,27.8699,27.8761,220000.0
2005-11-16 15:10:00,44.98,45.04,44.94,45.03,214000.0,27.8761,27.9133,27.8513,27.9071,214000.0
2005-11-16 15:20:00,45.03,45.03,44.97,44.99,215300.0,27.9071,27.9071,27.8699,27.8823,215300.0
2005-11-16 15:30:00,44.99,45.02,44.97,45.0,330600.0,27.8823,27.9009,27.8699,27.8885,330600.0
2005-11-16 15:40:00,45.0,45.03,44.99,44.99,419800.0,27.8885,27.9071,27.8823,27.8823,419800.0
2005-11-16 15:50:00,44.99,45.0,44.95,44.97,568800.0,27.8823,27.8885,27.8575,27.8699,568800.0
2005-11-17 09:30:00,45.0,45.11,44.98,45.07,397600.0,27.8885,27.9567,27.8761,27.9319,397600.0
2005-11-17 09:40:00,45.07,45.15,45.05,45.12,233100.0,27.9319,27.9815,27.9195,27.9629,233100.0
2005-11-17 09:50:00,45.12,45.16,45.04,45.04,206700.0,27.9629,27.9877,27.9133,27.9133,206700.0
2005-11-17 10:00:00,45.04,45.07,44.97,45.0,327700.0,27.9133,27.9319,27.8699,27.8885,327700.0
2005-11-17 10:10:00,45.01,45.1,45.0,45.1,313300.0,27.8947,27.9505,27.8885,27.9505,313300.0
2005-11-17 10:20:00,45.09,45.11,45.04,45.04,381600.0,27.9443,27.9567,27.9133,27.9133,381600.0
2005-11-17 10:30:00,45.04,45.05,44.96,44.96,204300.0,27.9133,27.9195,27.8637,27.8637,204300.0
2005-11-17 10:40:00,44.95,44.96,44.89,44.94,224900.0,27.8575,27.8637,27.8203,27.8513,224900.0
2005-11-17 10:50:00,44.94,45.0,44.92,44.97,112400.0,27.8513,27.8885,27.8389,27.8699,112400.0
2005-11-17 11:00:00,44.96,44.97,44.89,44.91,147900.0,27.8637,27.8699,27.8203,27.8327,147900.0
2005-11-17 11:10:00,44.91,44.94,44.9,44.93,148300.0,27.8327,27.8513,27.8265,27.8451,148300.0
2005-11-17 11:20:00,44.93,45.05,44.93,45.04,150300.0,27.8451,27.9195,27.8451,27.9133,150300.0
2005-11-17 11:30:00,45.04,45.05,44.96,45.04,282300.0,27.9133,27.9195,27.8637,27.9133,282300.0
2005-11-17 11:40:00,45.03,45.05,44.95,44.95,185600.0,27.9071,27.9195,27.8575,27.8575,185600.0
2005-11-17 11:50:00,44.96,45.0,44.9,44.99,150800.0,27.8637,27.8885,27.8265,27.8823,150800.0
2005-11-17 12:00:00,45.0,45.08,44.97,45.06,154900.0,27.8885,27.9381,27.8699,27.9257,154900.0
2005-11-17 12:10:00,45.07,45.1,45.01,45.03,639800.0,27.9319,27.9505,27.8947,27.9071,639800.0
2005-11-17 12:20:00,45.03,45.08,45.02,45.05,95800.0,27.9071,27.9381,27.9009,27.9195,95800.0
2005-11-17 12:30:00,45.06,45.1,45.04,45.05,123300.0,27.9257,27.9505,27.9133,27.9195,123300.0
2005-11-17 12:40:00,45.06,45.1,45.04,45.08,103000.0,27.9257,27.9505,27.9133,27.9381,103000.0
2005-11-17 12:50:00,45.09,45.16,45.09,45.14,131800.0,27.9443,27.9877,27.9443,27.9753,131800.0
2005-11-17 13:00:00,45.14,45.14,45.08,45.1,109600.0,27.9753,27.9753,27.9381,27.9505,109600.0
2005-11-17 13:10:00,45.1,45.1,45.03,45.07,230100.0,27.9505,27.9505,27.9071,27.9319,230100.0
2005-11-17 13:20:00,45.07,45.1,45.06,45.07,76400.0,27.9319,27.9505,27.9257,27.9319,76400.0
2005-11-17 13:30:00,45.07,45.09,45.03,45.06,184500.0,27.9319,27.9443,27.9071,27.9257,184500.0
2005-11-17 13:40:00,45.05,45.08,45.02,45.04,185600.0,27.9195,27.9381,27.9009,27.9133,185600.0
2005-11-17 13:50:00,45.04,45.1,45.02,45.1,109500.0,27.9133,27.9505,27.9009,27.9505,109500.0
2005-11-17 14:00:00,45.09,45.12,45.06,45.11,117400.0,27.9443,27.9629,27.9257,27.9567,117400.0
2005-11-17 14:10:00,45.12,45.18,45.11,45.17,243200.0,27.9629,28.0001,27.9567,27.9939,243200.0
2005-11-17 14:20:00,45.17,45.32,45.17,45.29,419000.0,27.9939,28.0868,27.9939,28.0682,419000.0
2005-11-17 14:30:00,45.29,45.3,45.22,45.24,369500.0,28.0682,28.0744,28.0248,28.0372,369500.0
2005-11-17 14:40:00,45.24,45.26,45.21,45.25,174400.0,28.0372,28.0496,28.0186,28.0434,174400.0
2005-11-17 14:50:00,45.25,45.26,45.21,45.21,150400.0,28.0434,28.0496,28.0186,28.0186,150400.0
2005-11-17 15:00:00,45.21,45.21,45.1,45.1,248000.0,28.0186,28.0186,27.9505,27.9505,248000.0
2005-11-17 15:10:00,45.11,45.26,45.1,45.23,478600.0,27.9567,28.0496,27.9505,28.031,478600.0
2005-11-17 15:20:00,45.23,45.33,45.23,45.3,470000.0,28.031,28.093,28.031,28.0744,470000.0
2005-11-17 15:30:00,45.3,45.31,45.26,45.27,262200.0,28.0744,28.0806,28.0496,28.0558,262200.0
2005-11-17 15:40:00,45.28,45.39,45.27,45.38,465000.0,28.062,28.1302,28.0558,28.124,465000.0
2005-11-17 15:50:00,45.38,45.39,45.32,45.34,399400.0,28.124,28.1302,28.0868,28.0992,399400.0
2005-11-18 09:30:00,45.97,45.97,45.48,45.52,2676200.0,28.4897,28.4897,28.186,28.2108,2676200.0
2005-11-18 09:40:00,45.51,45.59,45.43,45.47,334800.0,28.2046,28.2542,28.155,28.1798,334800.0
2005-11-18 09:50:00,45.47,45.51,45.39,45.47,233100.0,28.1798,28.2046,28.1302,28.1798,233100.0
2005-11-18 10:00:00,45.46,45.57,45.46,45.56,293200.0,28.1736,28.2418,28.1736,28.2356,293200.0
2005-11-18 10:10:00,45.56,45.57,45.45,45.45,245900.0,28.2356,28.2418,28.1674,28.1674,245900.0
2005-11-18 10:20:00,45.46,45.55,45.45,45.48,254500.0,28.1736,28.2294,28.1674,28.186,254500.0
2005-11-18 10:30:00,45.49,45.52,45.45,45.45,159300.0,28.1922,28.2108,28.1674,28.1674,159300.0
2005-11-18 10:40:00,45.44,45.45,45.33,45.38,221900.0,28.1612,28.1674,28.093,28.124,221900.0
2005-11-18 10:50:00,45.39,45.39,45.25,45.26,165700.0,28.1302,28.1302,28.0434,28.0496,165700.0
2005-11-18 11:00:00,45.27,45.36,45.26,45.35,227200.0,28.0558,28.1116,28.0496,28.1054,227200.0
2005-11-18 11:10:00,45.34,45.47,45.33,45.37,174300.0,28.0992,28.1798,28.093,28.1178,174300.0
2005-11-18 11:20:00,45.38,45.43,45.36,45.43,152900.0,28.124,28.155,28.1116,28.155,152900.0
2005-11-18 11:30:00,45.42,45.43,45.3,45.37,202100.0,28.1488,28.155,28.0744,28.1178,202100.0
2005-11-18 11:40:00,45.36,45.43,45.36,45.41,186800.0,28.1116,28.155,28.1116,28.1426,186800.0
2005-11-18 11:50:00,45.41,45.41,45.37,45.38,119300.0,28.1426,28.1426,28.1178,28.124,119300.0
2005-11-18 12:00:00,45.38,45.39,45.35,45.38,89200.0,28.124,28.1302,28.1054,28.124,89200.0
2005-11-18 12:10:00,45.39,45.41,45.35,45.4,104700.0,28.1302,28.1426,28.1054,28.1364,104700.0
2005-11-18 12:20:00,45.41,45.44,45.39,45.41,189500.0,28.1426,28.1612,28.1302,28.1426,189500.0
2005-11-18 12:30:00,45.4,45.42,45.34,45.37,166500.0,28.1364,28.1488,28.0992,28.1178,166500.0
2005-11-18 12:40:00,45.36,45.42,45.35,45.41,115700.0,28.1116,28.1488,28.1054,28.1426,115700.0
2005-11-18 12:50:00,45.41,45.47,45.39,45.45,148600.0,28.1426,28.1798,28.1302,28.1674,148600.0
2005-11-18 13:00:00,45.46,45.47,45.43,45.45,98000.0,28.1736,28.1798,28.155,28.1674,98000.0
2005-11-18 13:10:00,45.45,45.45,45.41,45.44,169700.0,28.1674,28.1674,28.1426,28.1612,169700.0
2005-11-18 13:20:00,45.45,45.47,45.42,45.43,63600.0,28.1674,28.1798,28.1488,28.155,63600.0
2005-11-18 13:30:00,45.43,45.49,45.43,45.48,147300.0,28.155,28.1922,28.155,28.186,147300.0
2005-11-18 13:40:00,45.48,45.51,45.47,45.48,131900.0,28.186,28.2046,28.1798,28.186,131900.0
2005-11-18 13:50:00,45.49,45.54,45.48,45.52,193000.0,28.1922,28.2232,28.186,28.2108,193000.0
2005-11-18 14:00:00,45.52,45.54,45.47,45.52,162500.0,28.2108,28.2232,28.1798,28.2108,162500.0
2005-11-18 14:10:00,45.52,45.54,45.5,45.5,132800.0,28.2108,28.2232,28.1984,28.1984,132800.0
2005-11-18 14:20:00,45.5,45.52,45.44,45.44,152400.0,28.1984,28.2108,28.1612,28.1612,152400.0
2005-11-18 14:30:00,45.44,45.48,45.44,45.46,127900.0,28.1612,28.186,28.1612,28.1736,127900.0
2005-11-18 14:40:00,45.45,45.52,45.45,45.46,188100.0,28.1674,28.2108,28.1674,28.1736,188100.0
2005-11-18 14:50:00,45.46,45.47,45.45,45.46,121800.0,28.1736,28.1798,28.1674,28.1736,121800.0
2005-11-18 15:00:00,45.46,45.49,45.45,45.48,147200.0,28.1736,28.1922,28.1674,28.186,147200.0
2005-11-18 15:10:00,45.48,45.53,45.46,45.51,265100.0,28.186,28.217,28.1736,28.2046,265100.0
2005-11-18 15:20:00,45.51,45.52,45.42,45.42,230200.0,28.2046,28.2108,28.1488,28.1488,230200.0
2005-11-18 15:30:00,45.42,45.47,45.4,45.45,331500.0,28.1488,28.1798,28.1364,28.1674,331500.0
2005-11-18 15:40:00,45.45,45.54,45.45,45.49,410000.0,28.1674,28.2232,28.1674,28.1922,410000.0
2005-11-18 15:50:00,45.5,45.59,45.49,45.55,543800.0,28.1984,28.2542,28.1922,28.2294,543800.0
2005-11-21 09:30:00,45.6,45.64,45.51,45.58,394200.0,28.2603,28.2851,28.2046,28.248,394200.0
2005-11-21 09:40:00,45.58,45.61,45.51,45.57,219600.0,28.248,28.2665,28.2046,28.2418,219600.0
2005-11-21 09:50:00,45.56,45.58,45.51,45.57,130900.0,28.2356,28.248,28.2046,28.2418,130900.0
2005-11-21 10:00:00,45.57,45.64,45.56,45.62,245800.0,28.2418,28.2851,28.2356,28.2727,245800.0
2005-11-21 10:10:00,45.63,45.67,45.62,45.67,178800.0,28.2789,28.3037,28.2727,28.3037,178800.0
2005-11-21 10:20:00,45.66,45.77,45.65,45.77,218700.0,28.2975,28.3657,28.2913,28.3657,218700.0
2005-11-21 10:30:00,45.77,45.85,45.76,45.81,351600.0,28.3657,28.4153,28.3595,28.3905,351600.0
2005-11-21 10:40:00,45.8,45.85,45.8,45.81,245000.0,28.3843,28.4153,28.3843,28.3905,245000.0
2005-11-21 10:50:00,45.8,45.89,45.8,45.88,258800.0,28.3843,28.4401,28.3843,28.4339,258800.0
2005-11-21 11:00:00,45.87,45.88,45.8,45.87,182600.0,28.4277,28.4339,28.3843,28.4277,182600.0
2005-11-21 11:10:00,45.87,45.88,45.75,45.78,199300.0,28.4277,28.4339,28.3533,28.3719,199300.0
2005-11-21 11:20:00,45.78,45.82,45.75,45.78,172800.0,28.3719,28.3967,28.3533,28.3719,172800.0
2005-11-21 11:30:00,45.79,45.79,45.66,45.67,214200.0,28.3781,28.3781,28.2975,28.3037,214200.0
2005-11-21 11:40:00,45.67,45.74,45.66,45.74,209700.0,28.3037,28.3471,28.2975,28.3471,209700.0
2005-11-21 11:50:00,45.75,45.81,45.72,45.79,193200.0,28.3533,28.3905,28.3347,28.3781,193200.0
2005-11-21 12:00:00,45.78,45.81,45.73,45.75,158400.0,28.3719,28.3905,28.3409,28.3533,158400.0
2005-11-21 12:10:00,45.76,45.85,45.75,45.79,171700.0,28.3595,28.4153,28.3533,28.3781,171700.0
2005-11-21 12:20:00,45.8,45.83,45.71,45.72,105700.0,28.3843,28.4029,28.3285,28.3347,105700.0
2005-11-21 12:30:00,45.72,45.81,45.71,45.75,128000.0,28.3347,28.3905,28.3285,28.3533,128000.0
2005-11-21 12:40:00,45.75,45.82,45.74,45.8,114500.0,28.3533,28.3967,28.3471,28.3843,114500.0
2005-11-21 12:50:00,45.8,45.84,45.76,45.81,162000.0,28.3843,28.4091,28.3595,28.3905,162000.0
2005-11-21 13:00:00,45.82,45.83,45.79,45.82,127700.0,28.3967,28.4029,28.3781,28.3967,127700.0
2005-11-21 13:10:00,45.81,45.86,45.81,45.86,107100.0,28.3905,28.4215,28.3905,28.4215,107100.0
2005-11-21 13:20:00,45.86,45.87,45.8,45.82,321900.0,28.4215,28.4277,28.3843,28.3967,321900.0
2005-11-21 13:30:00,45.82,45.82,45.73,45.79,190500.0,28.3967,28.3967,28.3409,28.3781,190500.0
2005-11-21 13:40:00,45.79,45.81,45.73,45.77,391000.0,28.3781,28.3905,28.3409,28.3657,391000.0
2005-11-21 13:50:00,45.77,45.79,45.73,45.77,278200.0,28.3657,28.3781,28.3409,28.3657,278200.0
2005-11-21 14:00:00,45.77,45.79,45.75,45.77,138300.0,28.3657,28.3781,28.3533,28.3657,138300.0
2005-11-21 14:10:00,45.76,45.78,45.75,45.76,115800.0,28.3595,28.3719,28.3533,28.3595,115800.0
2005-11-21 14:20:00,45.76,45.79,45.75,45.78,89900.0,28.3595,28.3781,28.3533,28.3719,89900.0
2005-11-21 14:30:00,45.77,45.8,45.74,45.74,152200.0,28.3657,28.3843,28.3471,28.3471,152200.0
2005-11-21 14:40:00,45.74,45.78,45.74,45.77,282800.0,28.3471,28.3719,28.3471,28.3657,282800.0
2005-11-21 14:50:00,45.77,45.78,45.73,45.75,164600.0,28.3657,28.3719,28.3409,28.3533,164600.0
2005-11-21 15:00:00,45.74,45.76,45.73,45.75,440100.0,28.3471,28.3595,28.3409,28.3533,440100.0
2005-11-21 15:10:00,45.75,45.8,45.74,45.76,418800.0,28.3533,28.3843,28.3471,28.3595,418800.0
2005-11-21 15:20:00,45.76,45.81,45.75,45.8,439900.0,28.3595,28.3905,28.3533,28.3843,439900.0
2005-11-21 15:30:00,45.81,45.92,45.8,45.89,510000.0,28.3905,28.4587,28.3843,28.4401,510000.0
2005-11-21 15:40:00,45.9,45.93,45.83,45.83,372700.0,28.4463,28.4649,28.4029,28.4029,372700.0
2005-11-21 15:50:00,45.83,45.85,45.82,45.84,518200.0,28.4029,28.4153,28.3967,28.4091,518200.0
2005-11-22 09:30:00,45.89,45.89,45.69,45.71,441600.0,28.4401,28.4401,28.3161,28.3285,441600.0
2005-11-22 09:40:00,45.72,45.74,45.69,45.72,452100.0,28.3347,28.3471,28.3161,28.3347,452100.0
2005-11-22 09:50:00,45.72,45.74,45.7,45.7,222200.0,28.3347,28.3471,28.3223,28.3223,222200.0
2005-11-22 10:00:00,45.7,45.71,45.64,45.68,317900.0,28.3223,28.3285,28.2851,28.3099,317900.0
2005-11-22 10:10:00,45.68,45.68,45.64,45.66,354900.0,28.3099,28.3099,28.2851,28.2975,354900.0
2005-11-22 10:20:00,45.67,45.67,45.62,45.63,240200.0,28.3037,28.3037,28.2727,28.2789,240200.0
2005-11-22 10:30:00,45.63,45.71,45.63,45.66,160700.0,28.2789,28.3285,28.2789,28.2975,160700.0
2005-11-22 10:40:00,45.66,45.72,45.63,45.63,339500.0,28.2975,28.3347,28.2789,28.2789,339500.0
2005-11-22 10:50:00,45.64,45.67,45.63,45.66,175400.0,28.2851,28.3037,28.2789,28.2975,175400.0
2005-11-22 11:00:00,45.67,45.72,45.66,45.72,150000.0,28.3037,28.3347,28.2975,28.3347,150000.0
2005-11-22 11:10:00,45.72,45.75,45.72,45.74,425000.0,28.3347,28.3533,28.3347,28.3471,425000.0
2005-11-22 11:20:00,45.73,45.75,45.67,45.72,169500.0,28.3409,28.3533,28.3037,28.3347,169500.0
2005-11-22 11:30:00,45.71,45.74,45.68,45.74,173000.0,28.3285,28.3471,28.3099,28.3471,173000.0
2005-11-22 11:40:00,45.74,45.77,45.73,45.75,337500.0,28.3471,28.3657,28.3409,28.3533,337500.0
2005-11-22 11:50:00,45.75,45.8,45.74,45.8,193600.0,28.3533,28.3843,28.3471,28.3843,193600.0
2005-11-22 12:00:00,45.8,45.81,45.76,45.78,151700.0,28.3843,28.3905,28.3595,28.3719,151700.0
2005-11-22 12:10:00,45.78,45.79,45.75,45.79,199900.0,28.3719,28.3781,28.3533,28.3781,199900.0
2005-11-22 12:20:00,45.79,45.81,45.76,45.77,298500.0,28.3781,28.3905,28.3595,28.3657,298500.0
2005-11-22 12:30:00,45.77,45.79,45.75,45.79,128000.0,28.3657,28.3781,28.3533,28.3781,128000.0
2005-11-22 12:40:00,45.78,45.79,45.76,45.79,73800.0,28.3719,28.3781,28.3595,28.3781,73800.0
2005-11-22 12:50:00,45.79,45.8,45.77,45.79,123200.0,28.3781,28.3843,28.3657,28.3781,123200.0
2005-11-22 13:00:00,45.79,45.83,45.78,45.8,240100.0,28.3781,28.4029,28.3719,28.3843,240100.0
2005-11-22 13:10:00,45.79,45.83,45.77,45.78,209900.0,28.3781,28.4029,28.3657,28.3719,209900.0
2005-11-22 13:20:00,45.78,45.83,45.77,45.82,122500.0,28.3719,28.4029,28.3657,28.3967,122500.0
2005-11-22 13:30:00,45.82,45.82,45.77,45.78,82800.0,28.3967,28.3967,28.3657,28.3719,82800.0
2005-11-22 13:40:00,45.79,45.82,45.78,45.82,116600.0,28.3781,28.3967,28.3719,28.3967,116600.0
2005-11-22 13:50:00,45.81,45.82,45.79,45.8,149800.0,28.3905,28.3967,28.3781,28.3843,149800.0
2005-11-22 14:00:00,45.79,45.96,45.79,45.96,450600.0,28.3781,28.4835,28.3781,28.4835,450600.0
2005-11-22 14:10:00,45.96,45.99,45.89,45.92,348000.0,28.4835,28.502,28.4401,28.4587,348000.0
2005-11-22 14:20:00,45.92,45.95,45.78,45.9,319500.0,28.4587,28.4773,28.3719,28.4463,319500.0
2005-11-22 14:30:00,45.89,45.91,45.85,45.87,228600.0,28.4401,28.4525,28.4153,28.4277,228600.0
2005-11-22 14:40:00,45.85,45.99,45.85,45.98,310900.0,28.4153,28.502,28.4153,28.4959,310900.0
2005-11-22 14:50:00,45.98,46.0,45.95,45.99,257800.0,28.4959,28.5082,28.4773,28.502,257800.0
2005-11-22 15:00:00,45.99,46.01,45.97,46.0,870100.0,28.502,28.5144,28.4897,28.5082,870100.0
2005-11-22 15:10:00,45.99,46.01,45.93,45.93,488600.0,28.502,28.5144,28.4649,28.4649,488600.0
2005-11-22 15:20:00,45.93,45.99,45.93,45.96,387400.0,28.4649,28.502,28.4649,28.4835,387400.0
2005-11-22 15:30:00,45.97,46.0,45.96,45.99,342100.0,28.4897,28.5082,28.4835,28.502,342100.0
2005-11-22 15:40:00,45.99,46.1,45.98,46.09,771900.0,28.502,28.5702,28.4959,28.564,771900.0
2005-11-22 15:50:00,46.1,46.15,46.09,46.13,812500.0,28.5702,28.6012,28.564,28.5888,812500.0
2005-11-23 09:30:00,46.01,46.08,45.95,46.07,432300.0,28.5144,28.5578,28.4773,28.5516,432300.0
2005-11-23 09:40:00,46.08,46.17,46.08,46.15,310900.0,28.5578,28.6136,28.5578,28.6012,310900.0
2005-11-23 09:50:00,46.15,46.22,46.13,46.18,367200.0,28.6012,28.6446,28.5888,28.6198,367200.0
2005-11-23 10:00:00,46.18,46.22,46.17,46.21,162300.0,28.6198,28.6446,28.6136,28.6384,162300.0
2005-11-23 10:10:00,46.22,46.32,46.21,46.3,448100.0,28.6446,28.7066,28.6384,28.6942,448100.0
2005-11-23 10:20:00,46.29,46.34,46.25,46.32,227800.0,28.688,28.719,28.6632,28.7066,227800.0
2005-11-23 10:30:00,46.32,46.37,46.32,46.37,269100.0,28.7066,28.7376,28.7066,28.7376,269100.0
2005-11-23 10:40:00,46.36,46.42,46.36,46.41,293600.0,28.7314,28.7685,28.7314,28.7623,293600.0
2005-11-23 10:50:00,46.4,46.48,46.37,46.47,295800.0,28.7561,28.8057,28.7376,28.7995,295800.0
2005-11-23 11:00:00,46.47,46.47,46.36,46.42,223200.0,28.7995,28.7995,28.7314,28.7685,223200.0
2005-11-23 11:10:00,46.42,46.5,46.41,46.5,250300.0,28.7685,28.8181,28.7623,28.8181,250300.0
2005-11-23 11:20:00,46.5,46.62,46.5,46.61,564000.0,28.8181,28.8925,28.8181,28.8863,564000.0
2005-11-23 11:30:00,46.62,46.67,46.61,46.63,314900.0,28.8925,28.9235,28.8863,28.8987,314900.0
2005-11-23 11:40:00,46.64,46.66,46.63,46.66,280000.0,28.9049,28.9173,28.8987,28.9173,280000.0
2005-11-23 11:50:00,46.66,46.78,46.65,46.75,480200.0,28.9173,28.9916,28.9111,28.9731,480200.0
2005-11-23 12:00:00,46.76,46.78,46.7,46.77,269900.0,28.9793,28.9916,28.9421,28.9854,269900.0
2005-11-23 12:10:00,46.78,46.81,46.75,46.75,289800.0,28.9916,29.0102,28.9731,28.9731,289800.0
2005-11-23 12:20:00,46.75,46.81,46.74,46.8,246500.0,28.9731,29.0102,28.9669,29.004,246500.0
2005-11-23 12:30:00,46.8,46.88,46.79,46.87,400300.0,29.004,29.0536,28.9978,29.0474,400300.0
2005-11-23 12:40:00,46.88,46.9,46.84,46.89,247000.0,29.0536,29.066,29.0288,29.0598,247000.0
2005-11-23 12:50:00,46.88,46.9,46.85,46.86,304800.0,29.0536,29.066,29.035,29.0412,304800.0
2005-11-23 13:00:00,46.87,46.88,46.84,46.88,183900.0,29.0474,29.0536,29.0288,29.0536,183900.0
2005-11-23 13:10:00,46.89,46.9,46.87,46.9,210900.0,29.0598,29.066,29.0474,29.066,210900.0
2005-11-23 13:20:00,46.9,46.95,46.89,46.89,643500.0,29.066,29.097,29.0598,29.0598,643500.0
2005-11-23 13:30:00,46.89,46.94,46.88,46.9,242700.0,29.0598,29.0908,29.0536,29.066,242700.0
2005-11-23 13:40:00,46.9,46.92,46.86,46.89,180100.0,29.066,29.0784,29.0412,29.0598,180100.0
2005-11-23 13:50:00,46.9,46.91,46.89,46.9,133100.0,29.066,29.0722,29.0598,29.066,133100.0
2005-11-23 14:00:00,46.9,46.94,46.9,46.92,249900.0,29.066,29.0908,29.066,29.0784,249900.0
2005-11-23 14:10:00,46.92,46.97,46.9,46.96,251800.0,29.0784,29.1094,29.066,29.1032,251800.0
2005-11-23 14:20:00,46.95,46.99,46.93,46.97,326500.0,29.097,29.1218,29.0846,29.1094,326500.0
2005-11-23 14:30:00,46.97,46.99,46.96,46.99,220200.0,29.1094,29.1218,29.1032,29.1218,220200.0
2005-11-23 14:40:00,46.99,47.0,46.95,46.96,441500.0,29.1218,29.128,29.097,29.1032,441500.0
2005-11-23 14:50:00,46.95,46.97,46.92,46.97,349300.0,29.097,29.1094,29.0784,29.1094,349300.0
2005-11-23 15:00:00,46.97,46.98,46.92,46.92,502200.0,29.1094,29.1156,29.0784,29.0784,502200.0
2005-11-23 15:10:00,46.92,46.92,46.79,46.8,519700.0,29.0784,29.0784,28.9978,29.004,519700.0
2005-11-23 15:20:00,46.79,46.85,46.74,46.8,364600.0,28.9978,29.035,28.9669,29.004,364600.0
2005-11-23 15:30:00,46.8,46.8,46.7,46.74,952600.0,29.004,29.004,28.9421,28.9669,952600.0
2005-11-23 15:40:00,46.74,46.81,46.73,46.78,565400.0,28.9669,29.0102,28.9607,28.9916,565400.0
2005-11-23 15:50:00,46.79,46.79,46.63,46.69,686600.0,28.9978,28.9978,28.8987,28.9359,686600.0
2005-11-25 09:30:00,46.85,46.94,46.76,46.82,432200.0,29.035,29.0908,28.9793,29.0164,432200.0
2005-11-25 09:40:00,46.82,46.91,46.82,46.9,124400.0,29.0164,29.0722,29.0164,29.066,124400.0
2005-11-25 09:50:00,46.9,46.99,46.9,46.96,249100.0,29.066,29.1218,29.066,29.1032,249100.0
2005-11-25 10:00:00,46.97,47.04,46.94,47.04,491600.0,29.1094,29.1528,29.0908,29.1528,491600.0
2005-11-25 10:10:00,47.04,47.05,46.97,46.97,249300.0,29.1528,29.159,29.1094,29.1094,249300.0
2005-11-25 10:20:00,46.97,46.97,46.86,46.89,193800.0,29.1094,29.1094,29.0412,29.0598,193800.0
2005-11-25 10:30:00,46.89,46.96,46.89,46.91,207700.0,29.0598,29.1032,29.0598,29.0722,207700.0
2005-11-25 10:40:00,46.91,46.95,46.91,46.92,181400.0,29.0722,29.097,29.0722,29.0784,181400.0
2005-11-25 10:50:00,46.92,46.94,46.9,46.91,79800.0,29.0784,29.0908,29.066,29.0722,79800.0
2005-11-25 11:00:00,46.9,46.97,46.9,46.96,104300.0,29.066,29.1094,29.066,29.1032,104300.0
2005-11-25 11:10:00,46.96,46.96,46.89,46.92,130000.0,29.1032,29.1032,29.0598,29.0784,130000.0
2005-11-25 11:20:00,46.92,46.95,46.89,46.89,208800.0,29.0784,29.097,29.0598,29.0598,208800.0
2005-11-25 11:30:00,46.89,46.96,46.86,46.95,338000.0,29.0598,29.1032,29.0412,29.097,338000.0
2005-11-25 11:40:00,46.95,46.98,46.94,46.95,142200.0,29.097,29.1156,29.0908,29.097,142200.0
2005-11-25 11:50:00,46.96,47.0,46.94,46.95,151300.0,29.1032,29.128,29.0908,29.097,151300.0
2005-11-25 12:00:00,46.94,46.96,46.89,46.94,176700.0,29.0908,29.1032,29.0598,29.0908,176700.0
2005-11-25 12:10:00,46.95,46.95,46.85,46.87,206400.0,29.097,29.097,29.035,29.0474,206400.0
2005-11-25 12:20:00,46.87,46.94,46.86,46.91,242100.0,29.0474,29.0908,29.0412,29.0722,242100.0
2005-11-25 12:30:00,46.92,46.99,46.91,46.98,190200.0,29.0784,29.1218,29.0722,29.1156,190200.0
2005-11-25 12:40:00,46.99,47.01,46.94,46.94,282300.0,29.1218,29.1342,29.0908,29.0908,282300.0
2005-11-25 12:50:00,46.94,47.0,46.91,46.97,331200.0,29.0908,29.128,29.0722,29.1094,331200.0
2005-11-25 13:00:00,46.99,46.99,46.99,46.99,182000.0,29.1218,29.1218,29.1218,29.1218,182000.0
2005-11-25 13:10:00,46.99,46.99,46.7,46.97,107400.0,29.1218,29.1218,28.9421,29.1094,107400.0
2005-11-25 13:20:00,46.91,47.0,46.91,47.0,700.0,29.0722,29.128,29.0722,29.128,700.0
2005-11-25 13:30:00,46.99,46.99,46.99,46.99,1400.0,29.1218,29.1218,29.1218,29.1218,1400.0
2005-11-25 13:40:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 13:50:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 14:00:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 14:10:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 14:20:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 14:30:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 14:40:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 14:50:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 15:00:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 15:10:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 15:20:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 15:30:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 15:40:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 15:50:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-28 09:30:00,47.01,47.1,47.01,47.09,581000.0,29.1342,29.19,29.1342,29.1838,581000.0
2005-11-28 09:40:00,47.09,47.13,46.98,47.01,517400.0,29.1838,29.2086,29.1156,29.1342,517400.0
2005-11-28 09:50:00,47.01,47.02,46.96,46.97,415800.0,29.1342,29.1404,29.1032,29.1094,415800.0
2005-11-28 10:00:00,46.97,47.02,46.96,47.02,411000.0,29.1094,29.1404,29.1032,29.1404,411000.0
2005-11-28 10:10:00,47.01,47.04,46.97,46.97,271500.0,29.1342,29.1528,29.1094,29.1094,271500.0
2005-11-28 10:20:00,46.96,46.97,46.89,46.9,289900.0,29.1032,29.1094,29.0598,29.066,289900.0
2005-11-28 10:30:00,46.89,46.94,46.89,46.94,346800.0,29.0598,29.0908,29.0598,29.0908,346800.0
2005-11-28 10:40:00,46.93,46.99,46.91,46.98,211100.0,29.0846,29.1218,29.0722,29.1156,211100.0
2005-11-28 10:50:00,46.98,47.01,46.94,46.95,160800.0,29.1156,29.1342,29.0908,29.097,160800.0
2005-11-28 11:00:00,46.96,46.97,46.93,46.95,239100.0,29.1032,29.1094,29.0846,29.097,239100.0
2005-11-28 11:10:00,46.95,47.04,46.95,47.04,225200.0,29.097,29.1528,29.097,29.1528,225200.0
2005-11-28 11:20:00,47.03,47.04,46.97,47.01,217800.0,29.1466,29.1528,29.1094,29.1342,217800.0
2005-11-28 11:30:00,47.0,47.02,47.0,47.01,184000.0,29.128,29.1404,29.128,29.1342,184000.0
2005-11-28 11:40:00,47.01,47.09,47.0,47.09,235000.0,29.1342,29.1838,29.128,29.1838,235000.0
2005-11-28 11:50:00,47.09,47.15,47.08,47.1,255600.0,29.1838,29.221,29.1776,29.19,255600.0
2005-11-28 12:00:00,47.1,47.12,47.09,47.09,113200.0,29.19,29.2024,29.1838,29.1838,113200.0
2005-11-28 12:10:00,47.09,47.14,47.09,47.12,144100.0,29.1838,29.2148,29.1838,29.2024,144100.0
2005-11-28 12:20:00,47.11,47.14,47.11,47.13,143600.0,29.1962,29.2148,29.1962,29.2086,143600.0
2005-11-28 12:30:00,47.12,47.13,47.02,47.05,208600.0,29.2024,29.2086,29.1404,29.159,208600.0
2005-11-28 12:40:00,47.04,47.07,47.03,47.04,172000.0,29.1528,29.1714,29.1466,29.1528,172000.0
2005-11-28 12:50:00,47.03,47.07,47.03,47.06,190400.0,29.1466,29.1714,29.1466,29.1652,190400.0
2005-11-28 13:00:00,47.06,47.08,47.05,47.06,223300.0,29.1652,29.1776,29.159,29.1652,223300.0
2005-11-28 13:10:00,47.07,47.07,47.0,47.0,122400.0,29.1714,29.1714,29.128,29.128,122400.0
2005-11-28 13:20:00,47.0,47.03,46.95,46.96,280500.0,29.128,29.1466,29.097,29.1032,280500.0
2005-11-28 13:30:00,46.96,47.01,46.95,46.97,197700.0,29.1032,29.1342,29.097,29.1094,197700.0
2005-11-28 13:40:00,46.97,47.01,46.95,46.98,194200.0,29.1094,29.1342,29.097,29.1156,194200.0
2005-11-28 13:50:00,46.97,46.98,46.94,46.96,155100.0,29.1094,29.1156,29.0908,29.1032,155100.0
2005-11-28 14:00:00,46.96,46.98,46.95,46.97,151700.0,29.1032,29.1156,29.097,29.1094,151700.0
2005-11-28 14:10:00,46.97,46.98,46.93,46.93,175100.0,29.1094,29.1156,29.0846,29.0846,175100.0
2005-11-28 14:20:00,46.93,46.94,46.9,46.94,266200.0,29.0846,29.0908,29.066,29.0908,266200.0
2005-11-28 14:30:00,46.94,46.94,46.86,46.87,182800.0,29.0908,29.0908,29.0412,29.0474,182800.0
2005-11-28 14:40:00,46.86,46.87,46.8,46.81,383900.0,29.0412,29.0474,29.004,29.0102,383900.0
2005-11-28 14:50:00,46.82,46.84,46.73,46.73,387100.0,29.0164,29.0288,28.9607,28.9607,387100.0
2005-11-28 15:00:00,46.73,46.79,46.72,46.75,328800.0,28.9607,28.9978,28.9545,28.9731,328800.0
2005-11-28 15:10:00,46.76,46.76,46.62,46.62,556400.0,28.9793,28.9793,28.8925,28.8925,556400.0
2005-11-28 15:20:00,46.63,46.7,46.62,46.67,397400.0,28.8987,28.9421,28.8925,28.9235,397400.0
2005-11-28 15:30:00,46.68,46.69,46.61,46.61,468300.0,28.9297,28.9359,28.8863,28.8863,468300.0
2005-11-28 15:40:00,46.61,46.62,46.52,46.55,742600.0,28.8863,28.8925,28.8305,28.8491,742600.0
2005-11-28 15:50:00,46.55,46.59,46.52,46.59,822000.0,28.8491,28.8739,28.8305,28.8739,822000.0
2005-11-29 09:30:00,46.7,46.85,46.68,46.76,446700.0,28.9421,29.035,28.9297,28.9793,446700.0
2005-11-29 09:40:00,46.76,46.84,46.75,46.8,335000.0,28.9793,29.0288,28.9731,29.004,335000.0
2005-11-29 09:50:00,46.8,46.92,46.8,46.89,275400.0,29.004,29.0784,29.004,29.0598,275400.0
2005-11-29 10:00:00,46.9,46.93,46.8,46.81,276300.0,29.066,29.0846,29.004,29.0102,276300.0
2005-11-29 10:10:00,46.81,46.84,46.8,46.81,248400.0,29.0102,29.0288,29.004,29.0102,248400.0
2005-11-29 10:20:00,46.81,46.81,46.72,46.74,233300.0,29.0102,29.0102,28.9545,28.9669,233300.0
2005-11-29 10:30:00,46.74,46.82,46.73,46.82,271600.0,28.9669,29.0164,28.9607,29.0164,271600.0
2005-11-29 10:40:00,46.82,46.82,46.79,46.81,157800.0,29.0164,29.0164,28.9978,29.0102,157800.0
2005-11-29 10:50:00,46.8,46.81,46.74,46.79,609000.0,29.004,29.0102,28.9669,28.9978,609000.0
2005-11-29 11:00:00,46.78,46.79,46.74,46.75,283900.0,28.9916,28.9978,28.9669,28.9731,283900.0
2005-11-29 11:10:00,46.75,46.79,46.75,46.76,262400.0,28.9731,28.9978,28.9731,28.9793,262400.0
2005-11-29 11:20:00,46.76,46.83,46.75,46.83,279200.0,28.9793,29.0226,28.9731,29.0226,279200.0
2005-11-29 11:30:00,46.83,46.91,46.82,46.91,345600.0,29.0226,29.0722,29.0164,29.0722,345600.0
2005-11-29 11:40:00,46.91,46.93,46.9,46.91,233200.0,29.0722,29.0846,29.066,29.0722,233200.0
2005-11-29 11:50:00,46.91,46.92,46.89,46.92,195000.0,29.0722,29.0784,29.0598,29.0784,195000.0
2005-11-29 12:00:00,46.92,46.95,46.91,46.94,194200.0,29.0784,29.097,29.0722,29.0908,194200.0
2005-11-29 12:10:00,46.94,46.95,46.9,46.91,143900.0,29.0908,29.097,29.066,29.0722,143900.0
2005-11-29 12:20:00,46.91,46.94,46.9,46.91,160600.0,29.0722,29.0908,29.066,29.0722,160600.0
2005-11-29 12:30:00,46.91,46.92,46.9,46.92,102900.0,29.0722,29.0784,29.066,29.0784,102900.0
2005-11-29 12:40:00,46.92,46.95,46.91,46.94,264500.0,29.0784,29.097,29.0722,29.0908,264500.0
2005-11-29 12:50:00,46.93,46.94,46.92,46.93,135100.0,29.0846,29.0908,29.0784,29.0846,135100.0
2005-11-29 13:00:00,46.94,46.95,46.92,46.93,155700.0,29.0908,29.097,29.0784,29.0846,155700.0
2005-11-29 13:10:00,46.92,46.93,46.89,46.9,94000.0,29.0784,29.0846,29.0598,29.066,94000.0
2005-11-29 13:20:00,46.9,46.9,46.85,46.86,143400.0,29.066,29.066,29.035,29.0412,143400.0
2005-11-29 13:30:00,46.85,46.86,46.8,46.83,313700.0,29.035,29.0412,29.004,29.0226,313700.0
2005-11-29 13:40:00,46.82,46.87,46.82,46.83,178500.0,29.0164,29.0474,29.0164,29.0226,178500.0
2005-11-29 13:50:00,46.83,46.94,46.83,46.93,231200.0,29.0226,29.0908,29.0226,29.0846,231200.0
2005-11-29 14:00:00,46.94,46.96,46.92,46.92,119600.0,29.0908,29.1032,29.0784,29.0784,119600.0
2005-11-29 14:10:00,46.92,46.93,46.87,46.9,202300.0,29.0784,29.0846,29.0474,29.066,202300.0
2005-11-29 14:20:00,46.89,46.91,46.83,46.84,187500.0,29.0598,29.0722,29.0226,29.0288,187500.0
2005-11-29 14:30:00,46.85,46.9,46.83,46.86,269700.0,29.035,29.066,29.0226,29.0412,269700.0
2005-11-29 14:40:00,46.86,46.9,46.84,46.87,415200.0,29.0412,29.066,29.0288,29.0474,415200.0
2005-11-29 14:50:00,46.89,46.89,46.84,46.84,256000.0,29.0598,29.0598,29.0288,29.0288,256000.0
2005-11-29 15:00:00,46.85,46.85,46.82,46.83,237800.0,29.035,29.035,29.0164,29.0226,237800.0
2005-11-29 15:10:00,46.82,46.83,46.79,46.8,228200.0,29.0164,29.0226,28.9978,29.004,228200.0
2005-11-29 15:20:00,46.8,46.81,46.78,46.81,288700.0,29.004,29.0102,28.9916,29.0102,288700.0
2005-11-29 15:30:00,46.81,46.82,46.79,46.8,234100.0,29.0102,29.0164,28.9978,29.004,234100.0
2005-11-29 15:40:00,46.8,46.85,46.77,46.78,457800.0,29.004,29.035,28.9854,28.9916,457800.0
2005-11-29 15:50:00,46.78,46.8,46.77,46.78,626400.0,28.9916,29.004,28.9854,28.9916,626400.0
2005-11-30 09:30:00,46.49,46.49,46.34,46.37,750000.0,29.1258,29.1258,29.0319,29.0507,750000.0
2005-11-30 09:40:00,46.37,46.44,46.34,46.38,382800.0,29.0507,29.0945,29.0319,29.0569,382800.0
2005-11-30 09:50:00,46.38,46.5,46.37,46.45,417200.0,29.0569,29.1321,29.0507,29.1008,417200.0
2005-11-30 10:00:00,46.45,46.46,46.34,46.36,255000.0,29.1008,29.107,29.0319,29.0444,255000.0
2005-11-30 10:10:00,46.36,46.38,46.34,46.38,228100.0,29.0444,29.0569,29.0319,29.0569,228100.0
2005-11-30 10:20:00,46.38,46.46,46.38,46.4,320600.0,29.0569,29.107,29.0569,29.0695,320600.0
2005-11-30 10:30:00,46.39,46.4,46.34,46.38,396700.0,29.0632,29.0695,29.0319,29.0569,396700.0
2005-11-30 10:40:00,46.38,46.39,46.22,46.22,431000.0,29.0569,29.0632,28.9567,28.9567,431000.0
2005-11-30 10:50:00,46.21,46.27,46.18,46.24,376900.0,28.9504,28.988,28.9316,28.9692,376900.0
2005-11-30 11:00:00,46.23,46.25,46.18,46.25,224900.0,28.963,28.9755,28.9316,28.9755,224900.0
2005-11-30 11:10:00,46.25,46.28,46.19,46.19,220700.0,28.9755,28.9943,28.9379,28.9379,220700.0
2005-11-30 11:20:00,46.2,46.25,46.15,46.17,312100.0,28.9442,28.9755,28.9128,28.9254,312100.0
2005-11-30 11:30:00,46.17,46.19,46.1,46.13,196800.0,28.9254,28.9379,28.8815,28.9003,196800.0
2005-11-30 11:40:00,46.12,46.13,46.05,46.05,274700.0,28.894,28.9003,28.8502,28.8502,274700.0
2005-11-30 11:50:00,46.05,46.05,45.93,45.94,362000.0,28.8502,28.8502,28.775,28.7813,362000.0
2005-11-30 12:00:00,45.94,45.95,45.88,45.89,285000.0,28.7813,28.7875,28.7437,28.7499,285000.0
2005-11-30 12:10:00,45.89,45.98,45.87,45.9,275700.0,28.7499,28.8063,28.7374,28.7562,275700.0
2005-11-30 12:20:00,45.9,46.03,45.9,46.0,190200.0,28.7562,28.8377,28.7562,28.8189,190200.0
2005-11-30 12:30:00,46.0,46.03,45.99,46.03,187500.0,28.8189,28.8377,28.8126,28.8377,187500.0
2005-11-30 12:40:00,46.03,46.08,46.01,46.07,146700.0,28.8377,28.869,28.8251,28.8627,146700.0
2005-11-30 12:50:00,46.07,46.12,46.05,46.12,133600.0,28.8627,28.894,28.8502,28.894,133600.0
2005-11-30 13:00:00,46.12,46.18,46.09,46.15,153200.0,28.894,28.9316,28.8752,28.9128,153200.0
2005-11-30 13:10:00,46.15,46.15,46.1,46.1,233300.0,28.9128,28.9128,28.8815,28.8815,233300.0
2005-11-30 13:20:00,46.1,46.12,46.04,46.05,313600.0,28.8815,28.894,28.8439,28.8502,313600.0
2005-11-30 13:30:00,46.06,46.08,46.01,46.08,251200.0,28.8565,28.869,28.8251,28.869,251200.0
2005-11-30 13:40:00,46.06,46.07,46.03,46.05,127900.0,28.8565,28.8627,28.8377,28.8502,127900.0
2005-11-30 13:50:00,46.05,46.05,45.98,46.0,387500.0,28.8502,28.8502,28.8063,28.8189,387500.0
2005-11-30 14:00:00,46.0,46.16,46.0,46.08,324600.0,28.8189,28.9191,28.8189,28.869,324600.0
2005-11-30 14:10:00,46.09,46.16,46.0,46.03,244400.0,28.8752,28.9191,28.8189,28.8377,244400.0
2005-11-30 14:20:00,46.03,46.04,45.99,46.02,291700.0,28.8377,28.8439,28.8126,28.8314,291700.0
2005-11-30 14:30:00,46.01,46.01,45.96,45.96,461700.0,28.8251,28.8251,28.7938,28.7938,461700.0
2005-11-30 14:40:00,45.96,45.97,45.87,45.89,268300.0,28.7938,28.8001,28.7374,28.7499,268300.0
2005-11-30 14:50:00,45.89,45.93,45.84,45.91,452300.0,28.7499,28.775,28.7186,28.7625,452300.0
2005-11-30 15:00:00,45.92,45.95,45.9,45.9,270100.0,28.7687,28.7875,28.7562,28.7562,270100.0
2005-11-30 15:10:00,45.91,45.96,45.91,45.94,366800.0,28.7625,28.7938,28.7625,28.7813,366800.0
2005-11-30 15:20:00,45.94,45.95,45.89,45.92,354100.0,28.7813,28.7875,28.7499,28.7687,354100.0
2005-11-30 15:30:00,45.92,45.97,45.9,45.93,452500.0,28.7687,28.8001,28.7562,28.775,452500.0
2005-11-30 15:40:00,45.93,45.97,45.89,45.97,550900.0,28.775,28.8001,28.7499,28.8001,550900.0
2005-11-30 15:50:00,45.96,46.0,45.9,45.91,772900.0,28.7938,28.8189,28.7562,28.7625,772900.0
2005-12-01 09:30:00,46.0,46.26,46.0,46.24,717400.0,28.8189,28.9817,28.8189,28.9692,717400.0
2005-12-01 09:40:00,46.24,46.25,46.13,46.16,1015400.0,28.9692,28.9755,28.9003,28.9191,1015400.0
2005-12-01 09:50:00,46.16,46.21,46.13,46.14,580000.0,28.9191,28.9504,28.9003,28.9066,580000.0
2005-12-01 10:00:00,46.14,46.21,46.11,46.13,502300.0,28.9066,28.9504,28.8878,28.9003,502300.0
2005-12-01 10:10:00,46.12,46.13,46.03,46.03,321100.0,28.894,28.9003,28.8377,28.8377,321100.0
2005-12-01 10:20:00,46.04,46.05,46.0,46.02,235600.0,28.8439,28.8502,28.8189,28.8314,235600.0
2005-12-01 10:30:00,46.03,46.03,45.99,46.02,295300.0,28.8377,28.8377,28.8126,28.8314,295300.0
2005-12-01 10:40:00,46.0,46.09,45.96,46.08,317000.0,28.8189,28.8752,28.7938,28.869,317000.0
2005-12-01 10:50:00,46.08,46.12,46.05,46.07,229800.0,28.869,28.894,28.8502,28.8627,229800.0
2005-12-01 11:00:00,46.07,46.08,46.01,46.03,251100.0,28.8627,28.869,28.8251,28.8377,251100.0
2005-12-01 11:10:00,46.03,46.09,46.01,46.09,252000.0,28.8377,28.8752,28.8251,28.8752,252000.0
2005-12-01 11:20:00,46.08,46.13,46.05,46.05,324300.0,28.869,28.9003,28.8502,28.8502,324300.0
2005-12-01 11:30:00,46.06,46.06,46.02,46.04,228600.0,28.8565,28.8565,28.8314,28.8439,228600.0
2005-12-01 11:40:00,46.04,46.04,46.02,46.03,149700.0,28.8439,28.8439,28.8314,28.8377,149700.0
2005-12-01 11:50:00,46.03,46.04,45.99,46.01,142600.0,28.8377,28.8439,28.8126,28.8251,142600.0
2005-12-01 12:00:00,46.02,46.04,45.99,46.02,168100.0,28.8314,28.8439,28.8126,28.8314,168100.0
2005-12-01 12:10:00,46.01,46.04,46.0,46.02,241400.0,28.8251,28.8439,28.8189,28.8314,241400.0
2005-12-01 12:20:00,46.02,46.05,46.01,46.04,106400.0,28.8314,28.8502,28.8251,28.8439,106400.0
2005-12-01 12:30:00,46.03,46.1,46.03,46.09,170700.0,28.8377,28.8815,28.8377,28.8752,170700.0
2005-12-01 12:40:00,46.09,46.09,46.04,46.05,129300.0,28.8752,28.8752,28.8439,28.8502,129300.0
2005-12-01 12:50:00,46.05,46.07,46.03,46.05,180300.0,28.8502,28.8627,28.8377,28.8502,180300.0
2005-12-01 13:00:00,46.06,46.06,46.03,46.05,214600.0,28.8565,28.8565,28.8377,28.8502,214600.0
2005-12-01 13:10:00,46.04,46.12,46.04,46.1,192000.0,28.8439,28.894,28.8439,28.8815,192000.0
2005-12-01 13:20:00,46.1,46.16,46.05,46.11,242800.0,28.8815,28.9191,28.8502,28.8878,242800.0
2005-12-01 13:30:00,46.1,46.14,46.07,46.08,163000.0,28.8815,28.9066,28.8627,28.869,163000.0
2005-12-01 13:40:00,46.08,46.08,46.02,46.02,148700.0,28.869,28.869,28.8314,28.8314,148700.0
2005-12-01 13:50:00,46.02,46.04,46.0,46.02,242800.0,28.8314,28.8439,28.8189,28.8314,242800.0
2005-12-01 14:00:00,46.01,46.05,46.01,46.03,107600.0,28.8251,28.8502,28.8251,28.8377,107600.0
2005-12-01 14:10:00,46.05,46.06,46.01,46.04,182600.0,28.8502,28.8565,28.8251,28.8439,182600.0
2005-12-01 14:20:00,46.03,46.05,46.01,46.01,149900.0,28.8377,28.8502,28.8251,28.8251,149900.0
2005-12-01 14:30:00,46.01,46.03,45.98,45.99,162100.0,28.8251,28.8377,28.8063,28.8126,162100.0
2005-12-01 14:40:00,45.98,46.0,45.95,45.95,188300.0,28.8063,28.8189,28.7875,28.7875,188300.0
2005-12-01 14:50:00,45.95,45.96,45.87,45.89,268300.0,28.7875,28.7938,28.7374,28.7499,268300.0
2005-12-01 15:00:00,45.88,45.95,45.88,45.89,406800.0,28.7437,28.7875,28.7437,28.7499,406800.0
2005-12-01 15:10:00,45.9,45.9,45.81,45.82,396000.0,28.7562,28.7562,28.6998,28.7061,396000.0
2005-12-01 15:20:00,45.82,45.88,45.81,45.84,362800.0,28.7061,28.7437,28.6998,28.7186,362800.0
2005-12-01 15:30:00,45.84,45.89,45.84,45.85,292100.0,28.7186,28.7499,28.7186,28.7249,292100.0
2005-12-01 15:40:00,45.86,45.96,45.83,45.89,408900.0,28.7312,28.7938,28.7124,28.7499,408900.0
2005-12-01 15:50:00,45.88,45.89,45.8,45.88,566100.0,28.7437,28.7499,28.6936,28.7437,566100.0
2005-12-02 09:30:00,45.88,45.9,45.8,45.88,404000.0,28.7437,28.7562,28.6936,28.7437,404000.0
2005-12-02 09:40:00,45.88,45.89,45.76,45.81,316600.0,28.7437,28.7499,28.6685,28.6998,316600.0
2005-12-02 09:50:00,45.81,45.99,45.8,45.95,1077700.0,28.6998,28.8126,28.6936,28.7875,1077700.0
2005-12-02 10:00:00,45.95,46.13,45.95,46.11,378400.0,28.7875,28.9003,28.7875,28.8878,378400.0
2005-12-02 10:10:00,46.11,46.14,46.07,46.07,338300.0,28.8878,28.9066,28.8627,28.8627,338300.0
2005-12-02 10:20:00,46.06,46.12,46.06,46.09,270500.0,28.8565,28.894,28.8565,28.8752,270500.0
2005-12-02 10:30:00,46.09,46.11,46.02,46.04,185800.0,28.8752,28.8878,28.8314,28.8439,185800.0
2005-12-02 10:40:00,46.03,46.1,45.99,46.0,213200.0,28.8377,28.8815,28.8126,28.8189,213200.0
2005-12-02 10:50:00,46.0,46.0,45.94,45.95,230300.0,28.8189,28.8189,28.7813,28.7875,230300.0
2005-12-02 11:00:00,45.96,45.96,45.91,45.92,194000.0,28.7938,28.7938,28.7625,28.7687,194000.0
2005-12-02 11:10:00,45.93,45.99,45.92,45.97,192200.0,28.775,28.8126,28.7687,28.8001,192200.0
2005-12-02 11:20:00,45.96,45.98,45.93,45.96,110500.0,28.7938,28.8063,28.775,28.7938,110500.0
2005-12-02 11:30:00,45.97,46.03,45.95,45.98,361900.0,28.8001,28.8377,28.7875,28.8063,361900.0
2005-12-02 11:40:00,45.97,46.03,45.95,45.99,121000.0,28.8001,28.8377,28.7875,28.8126,121000.0
2005-12-02 11:50:00,46.0,46.03,45.95,46.0,134200.0,28.8189,28.8377,28.7875,28.8189,134200.0
2005-12-02 12:00:00,46.0,46.04,45.98,46.0,114300.0,28.8189,28.8439,28.8063,28.8189,114300.0
2005-12-02 12:10:00,46.0,46.01,45.95,45.96,129100.0,28.8189,28.8251,28.7875,28.7938,129100.0
2005-12-02 12:20:00,45.96,45.98,45.94,45.95,110000.0,28.7938,28.8063,28.7813,28.7875,110000.0
2005-12-02 12:30:00,45.95,45.96,45.93,45.95,81000.0,28.7875,28.7938,28.775,28.7875,81000.0
2005-12-02 12:40:00,45.95,45.97,45.92,45.97,91600.0,28.7875,28.8001,28.7687,28.8001,91600.0
2005-12-02 12:50:00,45.97,45.97,45.92,45.95,110200.0,28.8001,28.8001,28.7687,28.7875,110200.0
2005-12-02 13:00:00,45.95,45.96,45.91,45.95,134800.0,28.7875,28.7938,28.7625,28.7875,134800.0
2005-12-02 13:10:00,45.96,45.96,45.94,45.95,64400.0,28.7938,28.7938,28.7813,28.7875,64400.0
2005-12-02 13:20:00,45.95,45.96,45.91,45.94,95700.0,28.7875,28.7938,28.7625,28.7813,95700.0
2005-12-02 13:30:00,45.94,45.94,45.91,45.92,95300.0,28.7813,28.7813,28.7625,28.7687,95300.0
2005-12-02 13:40:00,45.93,45.97,45.92,45.96,159600.0,28.775,28.8001,28.7687,28.7938,159600.0
2005-12-02 13:50:00,45.97,45.99,45.91,45.94,165400.0,28.8001,28.8126,28.7625,28.7813,165400.0
2005-12-02 14:00:00,45.93,45.95,45.92,45.92,94700.0,28.775,28.7875,28.7687,28.7687,94700.0
2005-12-02 14:10:00,45.93,45.97,45.9,45.97,106300.0,28.775,28.8001,28.7562,28.8001,106300.0
2005-12-02 14:20:00,45.96,46.05,45.95,46.04,168300.0,28.7938,28.8502,28.7875,28.8439,168300.0
2005-12-02 14:30:00,46.04,46.1,46.04,46.04,222100.0,28.8439,28.8815,28.8439,28.8439,222100.0
2005-12-02 14:40:00,46.03,46.05,46.01,46.03,132700.0,28.8377,28.8502,28.8251,28.8377,132700.0
2005-12-02 14:50:00,46.03,46.06,46.0,46.06,199800.0,28.8377,28.8565,28.8189,28.8565,199800.0
2005-12-02 15:00:00,46.05,46.07,46.01,46.04,186600.0,28.8502,28.8627,28.8251,28.8439,186600.0
2005-12-02 15:10:00,46.04,46.11,46.03,46.08,261900.0,28.8439,28.8878,28.8377,28.869,261900.0
2005-12-02 15:20:00,46.09,46.15,46.08,46.14,211600.0,28.8752,28.9128,28.869,28.9066,211600.0
2005-12-02 15:30:00,46.14,46.16,46.11,46.16,191800.0,28.9066,28.9191,28.8878,28.9191,191800.0
2005-12-02 15:40:00,46.17,46.17,46.12,46.16,363100.0,28.9254,28.9254,28.894,28.9191,363100.0
2005-12-02 15:50:00,46.15,46.18,46.1,46.16,508600.0,28.9128,28.9316,28.8815,28.9191,508600.0
2005-12-05 09:30:00,45.93,45.99,45.92,45.93,491300.0,28.775,28.8126,28.7687,28.775,491300.0
2005-12-05 09:40:00,45.94,45.97,45.91,45.91,407300.0,28.7813,28.8001,28.7625,28.7625,407300.0
2005-12-05 09:50:00,45.91,45.92,45.89,45.9,398900.0,28.7625,28.7687,28.7499,28.7562,398900.0
2005-12-05 10:00:00,45.89,45.91,45.83,45.83,330900.0,28.7499,28.7625,28.7124,28.7124,330900.0
2005-12-05 10:10:00,45.83,45.85,45.79,45.81,661400.0,28.7124,28.7249,28.6873,28.6998,661400.0
2005-12-05 10:20:00,45.8,45.91,45.8,45.83,563900.0,28.6936,28.7625,28.6936,28.7124,563900.0
2005-12-05 10:30:00,45.82,45.84,45.8,45.83,220300.0,28.7061,28.7186,28.6936,28.7124,220300.0
2005-12-05 10:40:00,45.82,45.84,45.81,45.83,153000.0,28.7061,28.7186,28.6998,28.7124,153000.0
2005-12-05 10:50:00,45.83,45.87,45.8,45.86,186200.0,28.7124,28.7374,28.6936,28.7312,186200.0
2005-12-05 11:00:00,45.86,45.99,45.85,45.98,289200.0,28.7312,28.8126,28.7249,28.8063,289200.0
2005-12-05 11:10:00,45.98,45.99,45.92,45.94,187700.0,28.8063,28.8126,28.7687,28.7813,187700.0
2005-12-05 11:20:00,45.94,46.07,45.94,46.05,234400.0,28.7813,28.8627,28.7813,28.8502,234400.0
2005-12-05 11:30:00,46.05,46.07,46.0,46.02,196800.0,28.8502,28.8627,28.8189,28.8314,196800.0
2005-12-05 11:40:00,46.02,46.07,46.02,46.07,208900.0,28.8314,28.8627,28.8314,28.8627,208900.0
2005-12-05 11:50:00,46.06,46.07,46.01,46.05,111300.0,28.8565,28.8627,28.8251,28.8502,111300.0
2005-12-05 12:00:00,46.04,46.09,46.03,46.08,208500.0,28.8439,28.8752,28.8377,28.869,208500.0
2005-12-05 12:10:00,46.08,46.16,46.07,46.15,243600.0,28.869,28.9191,28.8627,28.9128,243600.0
2005-12-05 12:20:00,46.14,46.15,46.12,46.14,80000.0,28.9066,28.9128,28.894,28.9066,80000.0
2005-12-05 12:30:00,46.15,46.25,46.14,46.24,221000.0,28.9128,28.9755,28.9066,28.9692,221000.0
2005-12-05 12:40:00,46.24,46.29,46.22,46.27,154800.0,28.9692,29.0005,28.9567,28.988,154800.0
2005-12-05 12:50:00,46.27,47.26,46.23,46.24,143000.0,28.988,29.6082,28.963,28.9692,143000.0
2005-12-05 13:00:00,46.24,46.29,46.21,46.28,213200.0,28.9692,29.0005,28.9504,28.9943,213200.0
2005-12-05 13:10:00,46.29,46.32,46.29,46.29,249400.0,29.0005,29.0193,29.0005,29.0005,249400.0
2005-12-05 13:20:00,46.3,46.34,46.28,46.33,133800.0,29.0068,29.0319,28.9943,29.0256,133800.0
2005-12-05 13:30:00,46.33,46.33,46.29,46.3,250500.0,29.0256,29.0256,29.0005,29.0068,250500.0
2005-12-05 13:40:00,46.31,46.37,46.3,46.37,265000.0,29.0131,29.0507,29.0068,29.0507,265000.0
2005-12-05 13:50:00,46.37,46.38,46.35,46.37,220500.0,29.0507,29.0569,29.0381,29.0507,220500.0
2005-12-05 14:00:00,46.37,46.43,46.37,46.38,403600.0,29.0507,29.0883,29.0507,29.0569,403600.0
2005-12-05 14:10:00,46.38,46.43,46.38,46.38,267000.0,29.0569,29.0883,29.0569,29.0569,267000.0
2005-12-05 14:20:00,46.38,46.42,46.36,46.39,184200.0,29.0569,29.082,29.0444,29.0632,184200.0
2005-12-05 14:30:00,46.39,46.49,46.38,46.48,382200.0,29.0632,29.1258,29.0569,29.1196,382200.0
2005-12-05 14:40:00,46.48,46.54,46.48,46.52,324500.0,29.1196,29.1572,29.1196,29.1446,324500.0
2005-12-05 14:50:00,46.51,46.53,46.47,46.48,199300.0,29.1384,29.1509,29.1133,29.1196,199300.0
2005-12-05 15:00:00,46.47,46.48,46.36,46.4,251200.0,29.1133,29.1196,29.0444,29.0695,251200.0
2005-12-05 15:10:00,46.4,46.47,46.38,46.47,472800.0,29.0695,29.1133,29.0569,29.1133,472800.0
2005-12-05 15:20:00,46.47,46.5,46.37,46.38,311000.0,29.1133,29.1321,29.0507,29.0569,311000.0
2005-12-05 15:30:00,46.38,46.43,46.37,46.4,351700.0,29.0569,29.0883,29.0507,29.0695,351700.0
2005-12-05 15:40:00,46.4,46.41,46.35,46.4,347000.0,29.0695,29.0757,29.0381,29.0695,347000.0
2005-12-05 15:50:00,46.4,46.42,46.35,46.42,481200.0,29.0695,29.082,29.0381,29.082,481200.0
2005-12-06 09:30:00,46.46,46.52,46.42,46.42,544600.0,29.107,29.1446,29.082,29.082,544600.0
2005-12-06 09:40:00,46.43,46.6,46.29,46.3,338900.0,29.0883,29.1948,29.0005,29.0068,338900.0
2005-12-06 09:50:00,46.32,46.38,46.22,46.24,367500.0,29.0193,29.0569,28.9567,28.9692,367500.0
2005-12-06 10:00:00,46.22,46.28,46.19,46.23,329400.0,28.9567,28.9943,28.9379,28.963,329400.0
2005-12-06 10:10:00,46.22,46.23,46.13,46.16,289100.0,28.9567,28.963,28.9003,28.9191,289100.0
2005-12-06 10:20:00,46.17,46.34,46.15,46.33,362500.0,28.9254,29.0319,28.9128,29.0256,362500.0
2005-12-06 10:30:00,46.33,46.37,46.31,46.33,255900.0,29.0256,29.0507,29.0131,29.0256,255900.0
2005-12-06 10:40:00,46.34,46.36,46.32,46.36,737000.0,29.0319,29.0444,29.0193,29.0444,737000.0
2005-12-06 10:50:00,46.36,46.4,46.32,46.39,223800.0,29.0444,29.0695,29.0193,29.0632,223800.0
2005-12-06 11:00:00,46.4,46.4,46.33,46.34,195400.0,29.0695,29.0695,29.0256,29.0319,195400.0
2005-12-06 11:10:00,46.34,46.35,46.29,46.33,197800.0,29.0319,29.0381,29.0005,29.0256,197800.0
2005-12-06 11:20:00,46.34,46.4,46.32,46.39,234200.0,29.0319,29.0695,29.0193,29.0632,234200.0
2005-12-06 11:30:00,46.4,46.47,46.4,46.46,248600.0,29.0695,29.1133,29.0695,29.107,248600.0
2005-12-06 11:40:00,46.46,46.51,46.45,46.5,628400.0,29.107,29.1384,29.1008,29.1321,628400.0
2005-12-06 11:50:00,46.5,46.53,46.5,46.51,189600.0,29.1321,29.1509,29.1321,29.1384,189600.0
2005-12-06 12:00:00,46.5,46.6,46.5,46.6,250500.0,29.1321,29.1948,29.1321,29.1948,250500.0
2005-12-06 12:10:00,46.6,46.63,46.55,46.63,341300.0,29.1948,29.2136,29.1634,29.2136,341300.0
2005-12-06 12:20:00,46.6,46.69,46.59,46.65,220900.0,29.1948,29.2511,29.1885,29.2261,220900.0
2005-12-06 12:30:00,46.65,46.66,46.61,46.63,235400.0,29.2261,29.2323,29.201,29.2136,235400.0
2005-12-06 12:40:00,46.64,46.64,46.57,46.57,266400.0,29.2198,29.2198,29.176,29.176,266400.0
2005-12-06 12:50:00,46.58,46.63,46.55,46.63,214600.0,29.1822,29.2136,29.1634,29.2136,214600.0
2005-12-06 13:00:00,46.62,46.62,46.56,46.56,140100.0,29.2073,29.2073,29.1697,29.1697,140100.0
2005-12-06 13:10:00,46.56,46.62,46.56,46.61,113400.0,29.1697,29.2073,29.1697,29.201,113400.0
2005-12-06 13:20:00,46.61,46.62,46.57,46.6,196500.0,29.201,29.2073,29.176,29.1948,196500.0
2005-12-06 13:30:00,46.59,46.66,46.59,46.64,219700.0,29.1885,29.2323,29.1885,29.2198,219700.0
2005-12-06 13:40:00,46.65,46.68,46.6,46.63,148800.0,29.2261,29.2449,29.1948,29.2136,148800.0
2005-12-06 13:50:00,46.62,46.73,46.6,46.72,255300.0,29.2073,29.2762,29.1948,29.2699,255300.0
2005-12-06 14:00:00,46.72,46.72,46.67,46.69,215500.0,29.2699,29.2699,29.2386,29.2511,215500.0
2005-12-06 14:10:00,46.7,46.73,46.68,46.72,235700.0,29.2574,29.2762,29.2449,29.2699,235700.0
2005-12-06 14:20:00,46.72,46.73,46.66,46.66,200300.0,29.2699,29.2762,29.2323,29.2323,200300.0
2005-12-06 14:30:00,46.67,46.68,46.6,46.6,225400.0,29.2386,29.2449,29.1948,29.1948,225400.0
2005-12-06 14:40:00,46.61,46.64,46.61,46.63,255900.0,29.201,29.2198,29.201,29.2136,255900.0
2005-12-06 14:50:00,46.63,46.65,46.61,46.64,251700.0,29.2136,29.2261,29.201,29.2198,251700.0
2005-12-06 15:00:00,46.64,46.65,46.5,46.52,397800.0,29.2198,29.2261,29.1321,29.1446,397800.0
2005-12-06 15:10:00,46.52,46.53,46.41,46.43,365200.0,29.1446,29.1509,29.0757,29.0883,365200.0
2005-12-06 15:20:00,46.41,46.46,46.38,46.4,364600.0,29.0757,29.107,29.0569,29.0695,364600.0
2005-12-06 15:30:00,46.4,46.42,46.21,46.24,467200.0,29.0695,29.082,28.9504,28.9692,467200.0
2005-12-06 15:40:00,46.22,46.29,46.17,46.29,524900.0,28.9567,29.0005,28.9254,29.0005,524900.0
2005-12-06 15:50:00,46.28,46.33,46.24,46.31,816300.0,28.9943,29.0256,28.9692,29.0131,816300.0
2005-12-07 09:30:00,46.25,46.34,46.2,46.2,346200.0,28.9755,29.0319,28.9442,28.9442,346200.0
2005-12-07 09:40:00,46.2,46.21,46.02,46.05,396900.0,28.9442,28.9504,28.8314,28.8502,396900.0
2005-12-07 09:50:00,46.05,46.08,46.02,46.03,271800.0,28.8502,28.869,28.8314,28.8377,271800.0
2005-12-07 10:00:00,46.04,46.07,46.02,46.04,240600.0,28.8439,28.8627,28.8314,28.8439,240600.0
2005-12-07 10:10:00,46.05,46.07,46.04,46.04,170200.0,28.8502,28.8627,28.8439,28.8439,170200.0
2005-12-07 10:20:00,46.04,46.06,46.02,46.03,386800.0,28.8439,28.8565,28.8314,28.8377,386800.0
2005-12-07 10:30:00,46.03,46.04,45.99,46.02,304500.0,28.8377,28.8439,28.8126,28.8314,304500.0
2005-12-07 10:40:00,46.02,46.07,46.01,46.04,243800.0,28.8314,28.8627,28.8251,28.8439,243800.0
2005-12-07 10:50:00,46.03,46.05,45.88,45.89,317600.0,28.8377,28.8502,28.7437,28.7499,317600.0
2005-12-07 11:00:00,45.89,45.96,45.88,45.94,295800.0,28.7499,28.7938,28.7437,28.7813,295800.0
2005-12-07 11:10:00,45.94,45.95,45.86,45.87,201600.0,28.7813,28.7875,28.7312,28.7374,201600.0
2005-12-07 11:20:00,45.86,45.87,45.81,45.82,432900.0,28.7312,28.7374,28.6998,28.7061,432900.0
2005-12-07 11:30:00,45.82,45.87,45.8,45.87,206400.0,28.7061,28.7374,28.6936,28.7374,206400.0
2005-12-07 11:40:00,45.87,45.88,45.86,45.87,113900.0,28.7374,28.7437,28.7312,28.7374,113900.0
2005-12-07 11:50:00,45.88,45.88,45.83,45.85,206800.0,28.7437,28.7437,28.7124,28.7249,206800.0
2005-12-07 12:00:00,45.85,45.9,45.84,45.9,172100.0,28.7249,28.7562,28.7186,28.7562,172100.0
2005-12-07 12:10:00,45.9,45.9,45.81,45.87,179000.0,28.7562,28.7562,28.6998,28.7374,179000.0
2005-12-07 12:20:00,45.86,45.88,45.83,45.87,177100.0,28.7312,28.7437,28.7124,28.7374,177100.0
2005-12-07 12:30:00,45.88,45.91,45.87,45.88,220200.0,28.7437,28.7625,28.7374,28.7437,220200.0
2005-12-07 12:40:00,45.88,45.91,45.87,45.89,86600.0,28.7437,28.7625,28.7374,28.7499,86600.0
2005-12-07 12:50:00,45.89,45.92,45.88,45.89,98400.0,28.7499,28.7687,28.7437,28.7499,98400.0
2005-12-07 13:00:00,45.89,45.9,45.87,45.87,113900.0,28.7499,28.7562,28.7374,28.7374,113900.0
2005-12-07 13:10:00,45.88,45.88,45.83,45.85,142400.0,28.7437,28.7437,28.7124,28.7249,142400.0
2005-12-07 13:20:00,45.84,45.85,45.71,45.72,310800.0,28.7186,28.7249,28.6372,28.6434,310800.0
2005-12-07 13:30:00,45.72,45.74,45.69,45.74,254900.0,28.6434,28.656,28.6246,28.656,254900.0
2005-12-07 13:40:00,45.74,45.79,45.73,45.76,311600.0,28.656,28.6873,28.6497,28.6685,311600.0
2005-12-07 13:50:00,45.76,45.76,45.69,45.69,224200.0,28.6685,28.6685,28.6246,28.6246,224200.0
2005-12-07 14:00:00,45.69,45.71,45.59,45.65,315200.0,28.6246,28.6372,28.562,28.5996,315200.0
2005-12-07 14:10:00,45.65,45.67,45.56,45.58,322600.0,28.5996,28.6121,28.5432,28.5557,322600.0
2005-12-07 14:20:00,45.58,45.62,45.53,45.53,315100.0,28.5557,28.5808,28.5244,28.5244,315100.0
2005-12-07 14:30:00,45.53,45.54,45.42,45.53,944100.0,28.5244,28.5307,28.4555,28.5244,944100.0
2005-12-07 14:40:00,45.53,45.65,45.53,45.61,220900.0,28.5244,28.5996,28.5244,28.5745,220900.0
2005-12-07 14:50:00,45.6,45.62,45.5,45.5,167900.0,28.5683,28.5808,28.5056,28.5056,167900.0
2005-12-07 15:00:00,45.5,45.52,45.46,45.51,310500.0,28.5056,28.5181,28.4806,28.5119,310500.0
2005-12-07 15:10:00,45.51,45.56,45.5,45.52,259400.0,28.5119,28.5432,28.5056,28.5181,259400.0
2005-12-07 15:20:00,45.52,45.65,45.51,45.63,265600.0,28.5181,28.5996,28.5119,28.5871,265600.0
2005-12-07 15:30:00,45.62,45.65,45.6,45.63,346900.0,28.5808,28.5996,28.5683,28.5871,346900.0
2005-12-07 15:40:00,45.6,45.74,45.58,45.74,452200.0,28.5683,28.656,28.5557,28.656,452200.0
2005-12-07 15:50:00,45.74,45.88,45.73,45.87,587400.0,28.656,28.7437,28.6497,28.7374,587400.0
2005-12-08 09:30:00,45.84,45.89,45.71,45.72,398400.0,28.7186,28.7499,28.6372,28.6434,398400.0
2005-12-08 09:40:00,45.74,45.92,45.68,45.8,275800.0,28.656,28.7687,28.6184,28.6936,275800.0
2005-12-08 09:50:00,45.79,45.8,45.63,45.64,362600.0,28.6873,28.6936,28.5871,28.5933,362600.0
2005-12-08 10:00:00,45.64,45.64,45.57,45.63,847100.0,28.5933,28.5933,28.5495,28.5871,847100.0
2005-12-08 10:10:00,45.63,45.69,45.62,45.64,219200.0,28.5871,28.6246,28.5808,28.5933,219200.0
2005-12-08 10:20:00,45.64,45.74,45.63,45.74,182000.0,28.5933,28.656,28.5871,28.656,182000.0
2005-12-08 10:30:00,45.74,45.75,45.69,45.73,379200.0,28.656,28.6622,28.6246,28.6497,379200.0
2005-12-08 10:40:00,45.72,45.84,45.69,45.84,352400.0,28.6434,28.7186,28.6246,28.7186,352400.0
2005-12-08 10:50:00,45.84,45.86,45.76,45.86,259400.0,28.7186,28.7312,28.6685,28.7312,259400.0
2005-12-08 11:00:00,45.86,45.92,45.86,45.9,281700.0,28.7312,28.7687,28.7312,28.7562,281700.0
2005-12-08 11:10:00,45.91,45.95,45.9,45.93,192000.0,28.7625,28.7875,28.7562,28.775,192000.0
2005-12-08 11:20:00,45.92,45.97,45.87,45.9,263400.0,28.7687,28.8001,28.7374,28.7562,263400.0
2005-12-08 11:30:00,45.9,45.99,45.89,45.99,217300.0,28.7562,28.8126,28.7499,28.8126,217300.0
2005-12-08 11:40:00,45.99,46.03,45.98,45.99,234700.0,28.8126,28.8377,28.8063,28.8126,234700.0
2005-12-08 11:50:00,45.98,46.0,45.91,45.96,156300.0,28.8063,28.8189,28.7625,28.7938,156300.0
2005-12-08 12:00:00,45.96,45.98,45.95,45.97,124600.0,28.7938,28.8063,28.7875,28.8001,124600.0
2005-12-08 12:10:00,45.96,45.97,45.88,45.88,234400.0,28.7938,28.8001,28.7437,28.7437,234400.0
2005-12-08 12:20:00,45.89,45.92,45.86,45.9,172400.0,28.7499,28.7687,28.7312,28.7562,172400.0
2005-12-08 12:30:00,45.89,45.9,45.78,45.8,385800.0,28.7499,28.7562,28.681,28.6936,385800.0
2005-12-08 12:40:00,45.8,45.82,45.73,45.81,247700.0,28.6936,28.7061,28.6497,28.6998,247700.0
2005-12-08 12:50:00,45.8,45.86,45.8,45.85,123300.0,28.6936,28.7312,28.6936,28.7249,123300.0
2005-12-08 13:00:00,45.84,45.85,45.67,45.67,149900.0,28.7186,28.7249,28.6121,28.6121,149900.0
2005-12-08 13:10:00,45.69,45.75,45.63,45.75,238700.0,28.6246,28.6622,28.5871,28.6622,238700.0
2005-12-08 13:20:00,45.76,45.9,45.74,45.76,243700.0,28.6685,28.7562,28.656,28.6685,243700.0
2005-12-08 13:30:00,45.76,45.88,45.75,45.83,166400.0,28.6685,28.7437,28.6622,28.7124,166400.0
2005-12-08 13:40:00,45.83,45.88,45.78,45.84,161500.0,28.7124,28.7437,28.681,28.7186,161500.0
2005-12-08 13:50:00,45.83,45.88,45.79,45.87,115800.0,28.7124,28.7437,28.6873,28.7374,115800.0
2005-12-08 14:00:00,45.87,45.9,45.85,45.86,186900.0,28.7374,28.7562,28.7249,28.7312,186900.0
2005-12-08 14:10:00,45.86,45.86,45.7,45.73,188700.0,28.7312,28.7312,28.6309,28.6497,188700.0
2005-12-08 14:20:00,45.73,45.75,45.68,45.7,234200.0,28.6497,28.6622,28.6184,28.6309,234200.0
2005-12-08 14:30:00,45.72,45.72,45.59,45.66,355600.0,28.6434,28.6434,28.562,28.6059,355600.0
2005-12-08 14:40:00,45.66,45.71,45.58,45.61,277800.0,28.6059,28.6372,28.5557,28.5745,277800.0
2005-12-08 14:50:00,45.61,45.65,45.56,45.61,341300.0,28.5745,28.5996,28.5432,28.5745,341300.0
2005-12-08 15:00:00,45.61,45.71,45.61,45.64,178300.0,28.5745,28.6372,28.5745,28.5933,178300.0
2005-12-08 15:10:00,45.65,45.66,45.62,45.63,225700.0,28.5996,28.6059,28.5808,28.5871,225700.0
2005-12-08 15:20:00,45.63,45.73,45.61,45.7,193600.0,28.5871,28.6497,28.5745,28.6309,193600.0
2005-12-08 15:30:00,45.68,45.78,45.67,45.71,231600.0,28.6184,28.681,28.6121,28.6372,231600.0
2005-12-08 15:40:00,45.71,45.82,45.7,45.72,339400.0,28.6372,28.7061,28.6309,28.6434,339400.0
2005-12-08 15:50:00,45.72,45.78,45.71,45.77,329800.0,28.6434,28.681,28.6372,28.6748,329800.0
2005-12-09 09:30:00,45.78,46.0,45.75,45.86,338700.0,28.681,28.8189,28.6622,28.7312,338700.0
2005-12-09 09:40:00,45.85,45.89,45.83,45.84,165900.0,28.7249,28.7499,28.7124,28.7186,165900.0
2005-12-09 09:50:00,45.84,45.89,45.83,45.87,148100.0,28.7186,28.7499,28.7124,28.7374,148100.0
2005-12-09 10:00:00,45.87,45.95,45.84,45.88,343600.0,28.7374,28.7875,28.7186,28.7437,343600.0
2005-12-09 10:10:00,45.88,45.91,45.84,45.85,156800.0,28.7437,28.7625,28.7186,28.7249,156800.0
2005-12-09 10:20:00,45.88,45.89,45.73,45.73,310500.0,28.7437,28.7499,28.6497,28.6497,310500.0
2005-12-09 10:30:00,45.73,45.75,45.61,45.68,355100.0,28.6497,28.6622,28.5745,28.6184,355100.0
2005-12-09 10:40:00,45.69,45.76,45.62,45.76,223000.0,28.6246,28.6685,28.5808,28.6685,223000.0
2005-12-09 10:50:00,45.77,45.86,45.76,45.84,245900.0,28.6748,28.7312,28.6685,28.7186,245900.0
2005-12-09 11:00:00,45.84,45.88,45.81,45.87,228100.0,28.7186,28.7437,28.6998,28.7374,228100.0
2005-12-09 11:10:00,45.86,45.9,45.82,45.82,114400.0,28.7312,28.7562,28.7061,28.7061,114400.0
2005-12-09 11:20:00,45.82,45.83,45.77,45.8,192400.0,28.7061,28.7124,28.6748,28.6936,192400.0
2005-12-09 11:30:00,45.8,45.89,45.79,45.89,93900.0,28.6936,28.7499,28.6873,28.7499,93900.0
2005-12-09 11:40:00,45.89,46.0,45.79,45.82,99600.0,28.7499,28.8189,28.6873,28.7061,99600.0
2005-12-09 11:50:00,45.82,45.85,45.75,45.77,86800.0,28.7061,28.7249,28.6622,28.6748,86800.0
2005-12-09 12:00:00,45.78,45.9,45.76,45.88,194900.0,28.681,28.7562,28.6685,28.7437,194900.0
2005-12-09 12:10:00,45.86,45.9,45.84,45.87,127400.0,28.7312,28.7562,28.7186,28.7374,127400.0
2005-12-09 12:20:00,45.87,45.91,45.8,45.89,132600.0,28.7374,28.7625,28.6936,28.7499,132600.0
2005-12-09 12:30:00,45.88,45.91,45.87,45.89,65900.0,28.7437,28.7625,28.7374,28.7499,65900.0
2005-12-09 12:40:00,45.88,45.91,45.84,45.89,78300.0,28.7437,28.7625,28.7186,28.7499,78300.0
2005-12-09 12:50:00,45.89,45.98,45.88,45.96,151700.0,28.7499,28.8063,28.7437,28.7938,151700.0
2005-12-09 13:00:00,45.97,45.99,45.94,45.97,146000.0,28.8001,28.8126,28.7813,28.8001,146000.0
2005-12-09 13:10:00,45.97,45.99,45.95,45.98,190200.0,28.8001,28.8126,28.7875,28.8063,190200.0
2005-12-09 13:20:00,45.99,46.0,45.98,45.99,105300.0,28.8126,28.8189,28.8063,28.8126,105300.0
2005-12-09 13:30:00,45.99,46.11,45.96,46.11,444500.0,28.8126,28.8878,28.7938,28.8878,444500.0
2005-12-09 13:40:00,46.09,46.17,46.08,46.16,317000.0,28.8752,28.9254,28.869,28.9191,317000.0
2005-12-09 13:50:00,46.16,46.17,46.13,46.13,191500.0,28.9191,28.9254,28.9003,28.9003,191500.0
2005-12-09 14:00:00,46.14,46.15,46.1,46.11,214800.0,28.9066,28.9128,28.8815,28.8878,214800.0
2005-12-09 14:10:00,46.11,46.14,46.08,46.14,181600.0,28.8878,28.9066,28.869,28.9066,181600.0
2005-12-09 14:20:00,46.15,46.2,46.12,46.19,173500.0,28.9128,28.9442,28.894,28.9379,173500.0
2005-12-09 14:30:00,46.2,46.21,46.17,46.19,186400.0,28.9442,28.9504,28.9254,28.9379,186400.0
2005-12-09 14:40:00,46.19,46.21,46.17,46.2,213200.0,28.9379,28.9504,28.9254,28.9442,213200.0
2005-12-09 14:50:00,46.2,46.21,46.16,46.16,117900.0,28.9442,28.9504,28.9191,28.9191,117900.0
2005-12-09 15:00:00,46.17,46.17,46.12,46.13,246400.0,28.9254,28.9254,28.894,28.9003,246400.0
2005-12-09 15:10:00,46.13,46.18,46.1,46.11,301900.0,28.9003,28.9316,28.8815,28.8878,301900.0
2005-12-09 15:20:00,46.1,46.16,46.09,46.12,324100.0,28.8815,28.9191,28.8752,28.894,324100.0
2005-12-09 15:30:00,46.12,46.12,45.98,45.98,212400.0,28.894,28.894,28.8063,28.8063,212400.0
2005-12-09 15:40:00,45.99,46.15,45.89,45.9,429300.0,28.8126,28.9128,28.7499,28.7562,429300.0
2005-12-09 15:50:00,45.9,45.93,45.87,45.91,384700.0,28.7562,28.775,28.7374,28.7625,384700.0
2005-12-12 09:30:00,45.98,46.07,45.94,45.96,416400.0,28.8063,28.8627,28.7813,28.7938,416400.0
2005-12-12 09:40:00,45.96,45.98,45.91,45.93,197100.0,28.7938,28.8063,28.7625,28.775,197100.0
2005-12-12 09:50:00,45.93,45.98,45.87,45.98,218500.0,28.775,28.8063,28.7374,28.8063,218500.0
2005-12-12 10:00:00,45.95,45.99,45.82,45.83,282900.0,28.7875,28.8126,28.7061,28.7124,282900.0
2005-12-12 10:10:00,45.83,45.84,45.76,45.83,272800.0,28.7124,28.7186,28.6685,28.7124,272800.0
2005-12-12 10:20:00,45.83,45.94,45.82,45.9,167900.0,28.7124,28.7813,28.7061,28.7562,167900.0
2005-12-12 10:30:00,45.91,45.94,45.84,45.89,102100.0,28.7625,28.7813,28.7186,28.7499,102100.0
2005-12-12 10:40:00,45.88,46.0,43.84,45.92,1288600.0,28.7437,28.8189,27.4656,28.7687,1288600.0
2005-12-12 10:50:00,45.92,45.95,45.91,45.94,273800.0,28.7687,28.7875,28.7625,28.7813,273800.0
2005-12-12 11:00:00,45.94,45.97,45.91,45.94,293700.0,28.7813,28.8001,28.7625,28.7813,293700.0
2005-12-12 11:10:00,45.94,45.96,45.93,45.93,243500.0,28.7813,28.7938,28.775,28.775,243500.0
2005-12-12 11:20:00,45.94,45.96,45.88,45.89,677600.0,28.7813,28.7938,28.7437,28.7499,677600.0
2005-12-12 11:30:00,45.89,45.93,45.87,45.9,303600.0,28.7499,28.775,28.7374,28.7562,303600.0
2005-12-12 11:40:00,45.9,45.92,45.86,45.88,166500.0,28.7562,28.7687,28.7312,28.7437,166500.0
2005-12-12 11:50:00,45.89,45.89,45.86,45.88,132000.0,28.7499,28.7499,28.7312,28.7437,132000.0
2005-12-12 12:00:00,45.89,45.9,45.84,45.85,119700.0,28.7499,28.7562,28.7186,28.7249,119700.0
2005-12-12 12:10:00,45.86,45.86,45.79,45.83,127900.0,28.7312,28.7312,28.6873,28.7124,127900.0
2005-12-12 12:20:00,45.83,45.84,45.77,45.8,213300.0,28.7124,28.7186,28.6748,28.6936,213300.0
2005-12-12 12:30:00,45.8,45.82,45.76,45.8,157900.0,28.6936,28.7061,28.6685,28.6936,157900.0
2005-12-12 12:40:00,45.8,45.8,45.75,45.76,193900.0,28.6936,28.6936,28.6622,28.6685,193900.0
2005-12-12 12:50:00,45.75,45.81,45.75,45.78,165900.0,28.6622,28.6998,28.6622,28.681,165900.0
2005-12-12 13:00:00,45.79,45.79,45.71,45.71,275200.0,28.6873,28.6873,28.6372,28.6372,275200.0
2005-12-12 13:10:00,45.7,45.75,45.69,45.72,252400.0,28.6309,28.6622,28.6246,28.6434,252400.0
2005-12-12 13:20:00,45.72,45.73,45.68,45.7,93800.0,28.6434,28.6497,28.6184,28.6309,93800.0
2005-12-12 13:30:00,45.7,45.74,45.67,45.7,208400.0,28.6309,28.656,28.6121,28.6309,208400.0
2005-12-12 13:40:00,45.7,45.73,45.66,45.67,204400.0,28.6309,28.6497,28.6059,28.6121,204400.0
2005-12-12 13:50:00,45.68,45.68,45.62,45.65,176000.0,28.6184,28.6184,28.5808,28.5996,176000.0
2005-12-12 14:00:00,45.66,45.71,45.64,45.66,110100.0,28.6059,28.6372,28.5933,28.6059,110100.0
2005-12-12 14:10:00,45.66,45.67,45.62,45.62,143400.0,28.6059,28.6121,28.5808,28.5808,143400.0
2005-12-12 14:20:00,45.63,45.67,45.62,45.67,142200.0,28.5871,28.6121,28.5808,28.6121,142200.0
2005-12-12 14:30:00,45.67,45.75,45.67,45.75,156900.0,28.6121,28.6622,28.6121,28.6622,156900.0
2005-12-12 14:40:00,45.76,45.82,45.73,45.81,279200.0,28.6685,28.7061,28.6497,28.6998,279200.0
2005-12-12 14:50:00,45.8,45.81,45.73,45.74,201200.0,28.6936,28.6998,28.6497,28.656,201200.0
2005-12-12 15:00:00,45.74,45.75,45.66,45.69,142900.0,28.656,28.6622,28.6059,28.6246,142900.0
2005-12-12 15:10:00,45.68,45.78,45.67,45.76,226700.0,28.6184,28.681,28.6121,28.6685,226700.0
2005-12-12 15:20:00,45.76,45.8,45.72,45.73,230300.0,28.6685,28.6936,28.6434,28.6497,230300.0
2005-12-12 15:30:00,45.74,45.77,45.7,45.71,203900.0,28.656,28.6748,28.6309,28.6372,203900.0
2005-12-12 15:40:00,45.72,45.76,45.66,45.74,296800.0,28.6434,28.6685,28.6059,28.656,296800.0
2005-12-12 15:50:00,45.74,45.77,45.73,45.74,404200.0,28.656,28.6748,28.6497,28.656,404200.0
2005-12-13 09:30:00,45.62,45.83,45.61,45.73,313500.0,28.5808,28.7124,28.5745,28.6497,313500.0
2005-12-13 09:40:00,45.73,45.77,45.7,45.73,256200.0,28.6497,28.6748,28.6309,28.6497,256200.0
2005-12-13 09:50:00,45.73,45.74,45.61,45.69,327300.0,28.6497,28.656,28.5745,28.6246,327300.0
2005-12-13 10:00:00,45.68,45.82,45.63,45.79,312900.0,28.6184,28.7061,28.5871,28.6873,312900.0
2005-12-13 10:10:00,45.8,45.8,45.73,45.77,282700.0,28.6936,28.6936,28.6497,28.6748,282700.0
2005-12-13 10:20:00,45.77,45.78,45.74,45.76,193100.0,28.6748,28.681,28.656,28.6685,193100.0
2005-12-13 10:30:00,45.75,45.87,45.71,45.86,171900.0,28.6622,28.7374,28.6372,28.7312,171900.0
2005-12-13 10:40:00,45.85,45.91,45.84,45.9,229400.0,28.7249,28.7625,28.7186,28.7562,229400.0
2005-12-13 10:50:00,45.89,45.98,45.88,45.97,335900.0,28.7499,28.8063,28.7437,28.8001,335900.0
2005-12-13 11:00:00,45.98,46.02,45.96,45.96,209200.0,28.8063,28.8314,28.7938,28.7938,209200.0
2005-12-13 11:10:00,45.96,45.99,45.94,45.94,154600.0,28.7938,28.8126,28.7813,28.7813,154600.0
2005-12-13 11:20:00,45.95,45.96,45.94,45.95,103500.0,28.7875,28.7938,28.7813,28.7875,103500.0
2005-12-13 11:30:00,45.95,45.96,45.92,45.94,205300.0,28.7875,28.7938,28.7687,28.7813,205300.0
2005-12-13 11:40:00,45.94,45.95,45.92,45.94,183300.0,28.7813,28.7875,28.7687,28.7813,183300.0
2005-12-13 11:50:00,45.93,45.95,45.93,45.93,121300.0,28.775,28.7875,28.775,28.775,121300.0
2005-12-13 12:00:00,45.94,45.97,45.93,45.96,136000.0,28.7813,28.8001,28.775,28.7938,136000.0
2005-12-13 12:10:00,45.95,45.96,45.93,45.94,175100.0,28.7875,28.7938,28.775,28.7813,175100.0
2005-12-13 12:20:00,45.94,45.98,45.94,45.96,245100.0,28.7813,28.8063,28.7813,28.7938,245100.0
2005-12-13 12:30:00,45.96,45.96,45.94,45.95,117500.0,28.7938,28.7938,28.7813,28.7875,117500.0
2005-12-13 12:40:00,45.96,46.01,45.96,45.99,200600.0,28.7938,28.8251,28.7938,28.8126,200600.0
2005-12-13 12:50:00,45.99,46.01,45.95,46.0,259900.0,28.8126,28.8251,28.7875,28.8189,259900.0
2005-12-13 13:00:00,46.0,46.05,45.98,46.05,182000.0,28.8189,28.8502,28.8063,28.8502,182000.0
2005-12-13 13:10:00,46.05,46.15,46.04,46.11,445900.0,28.8502,28.9128,28.8439,28.8878,445900.0
2005-12-13 13:20:00,46.11,46.12,46.03,46.07,277800.0,28.8878,28.894,28.8377,28.8627,277800.0
2005-12-13 13:30:00,46.06,46.14,46.06,46.14,181300.0,28.8565,28.9066,28.8565,28.9066,181300.0
2005-12-13 13:40:00,46.14,46.16,46.13,46.14,179900.0,28.9066,28.9191,28.9003,28.9066,179900.0
2005-12-13 13:50:00,46.13,46.13,46.06,46.07,122700.0,28.9003,28.9003,28.8565,28.8627,122700.0
2005-12-13 14:00:00,46.07,46.09,46.01,46.04,286800.0,28.8627,28.8752,28.8251,28.8439,286800.0
2005-12-13 14:10:00,46.04,46.29,46.04,46.28,471900.0,28.8439,29.0005,28.8439,28.9943,471900.0
2005-12-13 14:20:00,46.29,46.49,46.2,46.39,718900.0,29.0005,29.1258,28.9442,29.0632,718900.0
2005-12-13 14:30:00,46.4,46.48,46.39,46.47,532600.0,29.0695,29.1196,29.0632,29.1133,532600.0
2005-12-13 14:40:00,46.47,46.55,46.45,46.5,623000.0,29.1133,29.1634,29.1008,29.1321,623000.0
2005-12-13 14:50:00,46.5,46.7,46.49,46.63,600000.0,29.1321,29.2574,29.1258,29.2136,600000.0
2005-12-13 15:00:00,46.63,46.66,46.59,46.62,535300.0,29.2136,29.2323,29.1885,29.2073,535300.0
2005-12-13 15:10:00,46.62,46.65,46.56,46.61,528000.0,29.2073,29.2261,29.1697,29.201,528000.0
2005-12-13 15:20:00,46.6,46.64,46.51,46.53,515100.0,29.1948,29.2198,29.1384,29.1509,515100.0
2005-12-13 15:30:00,46.53,46.59,46.52,46.56,693700.0,29.1509,29.1885,29.1446,29.1697,693700.0
2005-12-13 15:40:00,46.56,46.64,46.55,46.62,731900.0,29.1697,29.2198,29.1634,29.2073,731900.0
2005-12-13 15:50:00,46.61,46.62,46.5,46.52,1099600.0,29.201,29.2073,29.1321,29.1446,1099600.0
2005-12-14 09:30:00,46.62,46.78,46.5,46.78,651200.0,29.2073,29.3075,29.1321,29.3075,651200.0
2005-12-14 09:40:00,46.78,46.88,46.77,46.87,481400.0,29.3075,29.3702,29.3013,29.3639,481400.0
2005-12-14 09:50:00,46.87,46.88,46.74,46.85,369900.0,29.3639,29.3702,29.2825,29.3514,369900.0
2005-12-14 10:00:00,46.84,46.86,46.75,46.8,359900.0,29.3451,29.3576,29.2887,29.3201,359900.0
2005-12-14 10:10:00,46.8,46.88,46.79,46.85,397200.0,29.3201,29.3702,29.3138,29.3514,397200.0
2005-12-14 10:20:00,46.85,46.89,46.82,46.86,587900.0,29.3514,29.3764,29.3326,29.3576,587900.0
2005-12-14 10:30:00,46.86,46.94,46.84,46.93,410600.0,29.3576,29.4078,29.3451,29.4015,410600.0
2005-12-14 10:40:00,46.94,46.95,46.92,46.92,199100.0,29.4078,29.414,29.3952,29.3952,199100.0
2005-12-14 10:50:00,46.93,46.96,46.92,46.93,236000.0,29.4015,29.4203,29.3952,29.4015,236000.0
2005-12-14 11:00:00,46.93,46.94,46.82,46.84,796900.0,29.4015,29.4078,29.3326,29.3451,796900.0
2005-12-14 11:10:00,46.85,46.88,46.82,46.88,409700.0,29.3514,29.3702,29.3326,29.3702,409700.0
2005-12-14 11:20:00,46.88,46.93,46.86,46.89,301800.0,29.3702,29.4015,29.3576,29.3764,301800.0
2005-12-14 11:30:00,46.9,46.9,46.84,46.87,322500.0,29.3827,29.3827,29.3451,29.3639,322500.0
2005-12-14 11:40:00,46.87,46.95,46.87,46.93,412400.0,29.3639,29.414,29.3639,29.4015,412400.0
2005-12-14 11:50:00,46.93,46.96,46.88,46.9,411500.0,29.4015,29.4203,29.3702,29.3827,411500.0
2005-12-14 12:00:00,46.9,46.93,46.86,46.88,188100.0,29.3827,29.4015,29.3576,29.3702,188100.0
2005-12-14 12:10:00,46.89,46.91,46.87,46.89,198400.0,29.3764,29.389,29.3639,29.3764,198400.0
2005-12-14 12:20:00,46.89,46.93,46.88,46.89,331400.0,29.3764,29.4015,29.3702,29.3764,331400.0
2005-12-14 12:30:00,46.9,46.9,46.85,46.87,261900.0,29.3827,29.3827,29.3514,29.3639,261900.0
2005-12-14 12:40:00,46.88,46.88,46.86,46.88,330200.0,29.3702,29.3702,29.3576,29.3702,330200.0
2005-12-14 12:50:00,46.88,46.89,46.85,46.86,182000.0,29.3702,29.3764,29.3514,29.3576,182000.0
2005-12-14 13:00:00,46.86,46.87,46.85,46.87,96100.0,29.3576,29.3639,29.3514,29.3639,96100.0
2005-12-14 13:10:00,46.86,46.94,46.86,46.93,150600.0,29.3576,29.4078,29.3576,29.4015,150600.0
2005-12-14 13:20:00,46.94,46.95,46.92,46.94,198100.0,29.4078,29.414,29.3952,29.4078,198100.0
2005-12-14 13:30:00,46.94,46.96,46.93,46.95,278900.0,29.4078,29.4203,29.4015,29.414,278900.0
2005-12-14 13:40:00,46.95,46.99,46.94,46.96,371600.0,29.414,29.4391,29.4078,29.4203,371600.0
2005-12-14 13:50:00,46.96,46.99,46.95,46.97,372600.0,29.4203,29.4391,29.414,29.4266,372600.0
2005-12-14 14:00:00,46.98,46.99,46.96,46.98,212100.0,29.4328,29.4391,29.4203,29.4328,212100.0
2005-12-14 14:10:00,46.97,46.99,46.97,46.97,163300.0,29.4266,29.4391,29.4266,29.4266,163300.0
2005-12-14 14:20:00,46.97,46.99,46.97,46.98,110400.0,29.4266,29.4391,29.4266,29.4328,110400.0
2005-12-14 14:30:00,46.97,46.98,46.96,46.97,229900.0,29.4266,29.4328,29.4203,29.4266,229900.0
2005-12-14 14:40:00,46.98,46.98,46.88,46.89,302500.0,29.4328,29.4328,29.3702,29.3764,302500.0
2005-12-14 14:50:00,46.9,46.9,46.85,46.85,388300.0,29.3827,29.3827,29.3514,29.3514,388300.0
2005-12-14 15:00:00,46.85,46.88,46.85,46.86,340500.0,29.3514,29.3702,29.3514,29.3576,340500.0
2005-12-14 15:10:00,46.85,46.88,46.85,46.86,544600.0,29.3514,29.3702,29.3514,29.3576,544600.0
2005-12-14 15:20:00,46.87,46.87,46.85,46.86,274300.0,29.3639,29.3639,29.3514,29.3576,274300.0
2005-12-14 15:30:00,46.86,46.87,46.85,46.86,366300.0,29.3576,29.3639,29.3514,29.3576,366300.0
2005-12-14 15:40:00,46.87,46.87,46.75,46.75,771300.0,29.3639,29.3639,29.2887,29.2887,771300.0
2005-12-14 15:50:00,46.75,46.81,46.75,46.81,1004100.0,29.2887,29.3263,29.2887,29.3263,1004100.0
2005-12-15 09:30:00,46.7,46.71,46.59,46.61,484000.0,29.2574,29.2637,29.1885,29.201,484000.0
2005-12-15 09:40:00,46.62,46.65,46.57,46.64,286700.0,29.2073,29.2261,29.176,29.2198,286700.0
2005-12-15 09:50:00,46.63,46.65,46.5,46.58,379300.0,29.2136,29.2261,29.1321,29.1822,379300.0
2005-12-15 10:00:00,46.57,46.71,46.52,46.56,661400.0,29.176,29.2637,29.1446,29.1697,661400.0
2005-12-15 10:10:00,46.55,46.56,46.38,46.45,397900.0,29.1634,29.1697,29.0569,29.1008,397900.0
2005-12-15 10:20:00,46.43,46.48,46.43,46.48,240000.0,29.0883,29.1196,29.0883,29.1196,240000.0
2005-12-15 10:30:00,46.48,46.53,46.45,46.48,314300.0,29.1196,29.1509,29.1008,29.1196,314300.0
2005-12-15 10:40:00,46.49,46.54,46.47,46.49,168500.0,29.1258,29.1572,29.1133,29.1258,168500.0
2005-12-15 10:50:00,46.49,46.5,46.46,46.47,182900.0,29.1258,29.1321,29.107,29.1133,182900.0
2005-12-15 11:00:00,46.48,46.49,46.43,46.49,235100.0,29.1196,29.1258,29.0883,29.1258,235100.0
2005-12-15 11:10:00,46.49,46.57,46.48,46.57,177300.0,29.1258,29.176,29.1196,29.176,177300.0
2005-12-15 11:20:00,46.57,46.6,46.5,46.53,179300.0,29.176,29.1948,29.1321,29.1509,179300.0
2005-12-15 11:30:00,46.54,46.57,46.5,46.57,117200.0,29.1572,29.176,29.1321,29.176,117200.0
2005-12-15 11:40:00,46.57,46.58,46.51,46.54,98900.0,29.176,29.1822,29.1384,29.1572,98900.0
2005-12-15 11:50:00,46.54,46.6,46.53,46.58,137800.0,29.1572,29.1948,29.1509,29.1822,137800.0
2005-12-15 12:00:00,46.58,46.66,46.56,46.66,168100.0,29.1822,29.2323,29.1697,29.2323,168100.0
2005-12-15 12:10:00,46.68,46.69,46.63,46.67,212200.0,29.2449,29.2511,29.2136,29.2386,212200.0
2005-12-15 12:20:00,46.68,46.72,46.67,46.71,176100.0,29.2449,29.2699,29.2386,29.2637,176100.0
2005-12-15 12:30:00,46.71,46.77,46.69,46.76,189300.0,29.2637,29.3013,29.2511,29.295,189300.0
2005-12-15 12:40:00,46.76,46.8,46.75,46.77,207600.0,29.295,29.3201,29.2887,29.3013,207600.0
2005-12-15 12:50:00,46.77,46.78,46.75,46.77,170200.0,29.3013,29.3075,29.2887,29.3013,170200.0
2005-12-15 13:00:00,46.77,46.77,46.7,46.72,126700.0,29.3013,29.3013,29.2574,29.2699,126700.0
2005-12-15 13:10:00,46.72,46.75,46.7,46.75,149200.0,29.2699,29.2887,29.2574,29.2887,149200.0
2005-12-15 13:20:00,46.75,46.8,46.75,46.77,232400.0,29.2887,29.3201,29.2887,29.3013,232400.0
2005-12-15 13:30:00,46.77,46.81,46.76,46.78,157800.0,29.3013,29.3263,29.295,29.3075,157800.0
2005-12-15 13:40:00,46.78,46.8,46.7,46.71,189900.0,29.3075,29.3201,29.2574,29.2637,189900.0
2005-12-15 13:50:00,46.71,46.73,46.69,46.72,250900.0,29.2637,29.2762,29.2511,29.2699,250900.0
2005-12-15 14:00:00,46.72,46.77,46.71,46.76,445000.0,29.2699,29.3013,29.2637,29.295,445000.0
2005-12-15 14:10:00,46.75,46.8,46.71,46.79,153000.0,29.2887,29.3201,29.2637,29.3138,153000.0
2005-12-15 14:20:00,46.8,46.8,46.74,46.76,320400.0,29.3201,29.3201,29.2825,29.295,320400.0
2005-12-15 14:30:00,46.75,46.77,46.7,46.76,167900.0,29.2887,29.3013,29.2574,29.295,167900.0
2005-12-15 14:40:00,46.75,46.77,46.71,46.75,237600.0,29.2887,29.3013,29.2637,29.2887,237600.0
2005-12-15 14:50:00,46.74,46.75,46.7,46.73,176900.0,29.2825,29.2887,29.2574,29.2762,176900.0
2005-12-15 15:00:00,46.72,46.75,46.71,46.71,180900.0,29.2699,29.2887,29.2637,29.2637,180900.0
2005-12-15 15:10:00,46.71,46.74,46.7,46.71,306500.0,29.2637,29.2825,29.2574,29.2637,306500.0
2005-12-15 15:20:00,46.71,46.79,46.71,46.74,297700.0,29.2637,29.3138,29.2637,29.2825,297700.0
2005-12-15 15:30:00,46.74,46.79,46.7,46.7,212500.0,29.2825,29.3138,29.2574,29.2574,212500.0
2005-12-15 15:40:00,46.7,46.73,46.69,46.72,303500.0,29.2574,29.2762,29.2511,29.2699,303500.0
2005-12-15 15:50:00,46.72,46.73,46.62,46.69,419200.0,29.2699,29.2762,29.2073,29.2511,419200.0
2005-12-16 09:30:00,46.95,47.0,46.84,46.95,4571600.0,29.414,29.4454,29.3451,29.414,4571600.0
2005-12-16 09:40:00,46.95,47.04,46.92,47.03,400500.0,29.414,29.4704,29.3952,29.4642,400500.0
2005-12-16 09:50:00,47.03,47.13,47.01,47.13,509500.0,29.4642,29.5268,29.4516,29.5268,509500.0
2005-12-16 10:00:00,47.13,47.15,47.02,47.11,422200.0,29.5268,29.5393,29.4579,29.5143,422200.0
2005-12-16 10:10:00,47.1,47.17,47.09,47.16,294200.0,29.508,29.5519,29.5017,29.5456,294200.0
2005-12-16 10:20:00,47.17,47.2,47.16,47.19,349100.0,29.5519,29.5707,29.5456,29.5644,349100.0
2005-12-16 10:30:00,47.18,47.25,47.18,47.21,332000.0,29.5581,29.602,29.5581,29.5769,332000.0
2005-12-16 10:40:00,47.21,47.22,47.15,47.2,630300.0,29.5769,29.5832,29.5393,29.5707,630300.0
2005-12-16 10:50:00,47.2,47.21,47.18,47.2,370900.0,29.5707,29.5769,29.5581,29.5707,370900.0
2005-12-16 11:00:00,47.21,47.23,47.17,47.17,291200.0,29.5769,29.5895,29.5519,29.5519,291200.0
2005-12-16 11:10:00,47.17,47.2,47.15,47.16,196000.0,29.5519,29.5707,29.5393,29.5456,196000.0
2005-12-16 11:20:00,47.16,47.19,47.14,47.14,239200.0,29.5456,29.5644,29.5331,29.5331,239200.0
2005-12-16 11:30:00,47.14,47.15,47.09,47.1,217700.0,29.5331,29.5393,29.5017,29.508,217700.0
2005-12-16 11:40:00,47.1,47.1,47.0,47.03,1041900.0,29.508,29.508,29.4454,29.4642,1041900.0
2005-12-16 11:50:00,47.03,47.04,46.95,46.97,273500.0,29.4642,29.4704,29.414,29.4266,273500.0
2005-12-16 12:00:00,46.98,47.02,46.97,47.01,191200.0,29.4328,29.4579,29.4266,29.4516,191200.0
2005-12-16 12:10:00,47.01,47.06,47.0,47.05,257200.0,29.4516,29.4829,29.4454,29.4767,257200.0
2005-12-16 12:20:00,47.05,47.16,47.05,47.15,313300.0,29.4767,29.5456,29.4767,29.5393,313300.0
2005-12-16 12:30:00,47.16,47.19,47.14,47.17,211200.0,29.5456,29.5644,29.5331,29.5519,211200.0
2005-12-16 12:40:00,47.19,47.19,47.07,47.09,181800.0,29.5644,29.5644,29.4892,29.5017,181800.0
2005-12-16 12:50:00,47.09,47.14,47.06,47.06,171400.0,29.5017,29.5331,29.4829,29.4829,171400.0
2005-12-16 13:00:00,47.08,47.09,47.04,47.07,149400.0,29.4955,29.5017,29.4704,29.4892,149400.0
2005-12-16 13:10:00,47.06,47.07,47.0,47.03,181200.0,29.4829,29.4892,29.4454,29.4642,181200.0
2005-12-16 13:20:00,47.02,47.08,47.01,47.08,122400.0,29.4579,29.4955,29.4516,29.4955,122400.0
2005-12-16 13:30:00,47.08,47.14,47.05,47.14,143300.0,29.4955,29.5331,29.4767,29.5331,143300.0
2005-12-16 13:40:00,47.13,47.13,47.07,47.09,65700.0,29.5268,29.5268,29.4892,29.5017,65700.0
2005-12-16 13:50:00,47.1,47.12,47.07,47.12,116600.0,29.508,29.5205,29.4892,29.5205,116600.0
2005-12-16 14:00:00,47.11,47.2,47.09,47.14,173000.0,29.5143,29.5707,29.5017,29.5331,173000.0
2005-12-16 14:10:00,47.14,47.14,47.1,47.14,94700.0,29.5331,29.5331,29.508,29.5331,94700.0
2005-12-16 14:20:00,47.14,47.14,47.06,47.06,181300.0,29.5331,29.5331,29.4829,29.4829,181300.0
2005-12-16 14:30:00,47.06,47.1,47.03,47.08,183000.0,29.4829,29.508,29.4642,29.4955,183000.0
2005-12-16 14:40:00,47.08,47.13,47.08,47.1,223200.0,29.4955,29.5268,29.4955,29.508,223200.0
2005-12-16 14:50:00,47.11,47.11,47.03,47.03,196000.0,29.5143,29.5143,29.4642,29.4642,196000.0
2005-12-16 15:00:00,47.03,47.04,47.0,47.01,320900.0,29.4642,29.4704,29.4454,29.4516,320900.0
2005-12-16 15:10:00,47.01,47.02,46.96,46.97,479600.0,29.4516,29.4579,29.4203,29.4266,479600.0
2005-12-16 15:20:00,46.96,47.0,46.96,46.99,385100.0,29.4203,29.4454,29.4203,29.4391,385100.0
2005-12-16 15:30:00,46.99,47.04,46.98,46.99,254000.0,29.4391,29.4704,29.4328,29.4391,254000.0
2005-12-16 15:40:00,46.99,46.99,46.91,46.94,394900.0,29.4391,29.4391,29.389,29.4078,394900.0
2005-12-16 15:50:00,46.94,46.98,46.9,46.96,469300.0,29.4078,29.4328,29.3827,29.4203,469300.0
2005-12-19 09:30:00,46.68,46.78,46.41,46.52,709300.0,29.2449,29.3075,29.0757,29.1446,709300.0
2005-12-19 09:40:00,46.52,46.55,46.46,46.55,307400.0,29.1446,29.1634,29.107,29.1634,307400.0
2005-12-19 09:50:00,46.51,46.68,46.51,46.67,438400.0,29.1384,29.2449,29.1384,29.2386,438400.0
2005-12-19 10:00:00,46.67,46.67,46.58,46.59,281100.0,29.2386,29.2386,29.1822,29.1885,281100.0
2005-12-19 10:10:00,46.6,46.73,46.59,46.71,250000.0,29.1948,29.2762,29.1885,29.2637,250000.0
2005-12-19 10:20:00,46.71,46.77,46.68,46.7,314000.0,29.2637,29.3013,29.2449,29.2574,314000.0
2005-12-19 10:30:00,46.69,46.77,46.65,46.65,297800.0,29.2511,29.3013,29.2261,29.2261,297800.0
2005-12-19 10:40:00,46.64,46.64,46.56,46.58,365800.0,29.2198,29.2198,29.1697,29.1822,365800.0
2005-12-19 10:50:00,46.59,46.61,46.55,46.56,340500.0,29.1885,29.201,29.1634,29.1697,340500.0
2005-12-19 11:00:00,46.56,46.63,46.56,46.62,158400.0,29.1697,29.2136,29.1697,29.2073,158400.0
2005-12-19 11:10:00,46.62,46.64,46.6,46.61,133000.0,29.2073,29.2198,29.1948,29.201,133000.0
2005-12-19 11:20:00,46.62,46.67,46.6,46.65,169800.0,29.2073,29.2386,29.1948,29.2261,169800.0
2005-12-19 11:30:00,46.65,46.7,46.63,46.64,260300.0,29.2261,29.2574,29.2136,29.2198,260300.0
2005-12-19 11:40:00,46.63,46.64,46.6,46.61,180600.0,29.2136,29.2198,29.1948,29.201,180600.0
2005-12-19 11:50:00,46.62,46.65,46.6,46.62,258800.0,29.2073,29.2261,29.1948,29.2073,258800.0
2005-12-19 12:00:00,46.63,46.63,46.61,46.62,477500.0,29.2136,29.2136,29.201,29.2073,477500.0
2005-12-19 12:10:00,46.62,46.63,46.6,46.62,118200.0,29.2073,29.2136,29.1948,29.2073,118200.0
2005-12-19 12:20:00,46.63,46.75,46.62,46.72,462300.0,29.2136,29.2887,29.2073,29.2699,462300.0
2005-12-19 12:30:00,46.72,46.72,46.66,46.67,167300.0,29.2699,29.2699,29.2323,29.2386,167300.0
2005-12-19 12:40:00,46.68,46.68,46.65,46.65,123700.0,29.2449,29.2449,29.2261,29.2261,123700.0
2005-12-19 12:50:00,46.66,46.7,46.66,46.7,231400.0,29.2323,29.2574,29.2323,29.2574,231400.0
2005-12-19 13:00:00,46.7,46.71,46.62,46.63,236300.0,29.2574,29.2637,29.2073,29.2136,236300.0
2005-12-19 13:10:00,46.64,46.7,46.63,46.69,206000.0,29.2198,29.2574,29.2136,29.2511,206000.0
2005-12-19 13:20:00,46.69,46.72,46.68,46.71,207600.0,29.2511,29.2699,29.2449,29.2637,207600.0
2005-12-19 13:30:00,46.71,46.71,46.64,46.66,108600.0,29.2637,29.2637,29.2198,29.2323,108600.0
2005-12-19 13:40:00,46.65,46.66,46.6,46.6,175200.0,29.2261,29.2323,29.1948,29.1948,175200.0
2005-12-19 13:50:00,46.6,46.68,46.6,46.66,140300.0,29.1948,29.2449,29.1948,29.2323,140300.0
2005-12-19 14:00:00,46.64,46.65,46.58,46.59,213400.0,29.2198,29.2261,29.1822,29.1885,213400.0
2005-12-19 14:10:00,46.58,46.61,46.51,46.52,241500.0,29.1822,29.201,29.1384,29.1446,241500.0
2005-12-19 14:20:00,46.53,46.53,46.45,46.45,209100.0,29.1509,29.1509,29.1008,29.1008,209100.0
2005-12-19 14:30:00,46.46,46.46,46.39,46.45,376500.0,29.107,29.107,29.0632,29.1008,376500.0
2005-12-19 14:40:00,46.44,46.49,46.43,46.45,194900.0,29.0945,29.1258,29.0883,29.1008,194900.0
2005-12-19 14:50:00,46.44,46.46,46.4,46.4,396100.0,29.0945,29.107,29.0695,29.0695,396100.0
2005-12-19 15:00:00,46.4,46.41,46.32,46.33,318200.0,29.0695,29.0757,29.0193,29.0256,318200.0
2005-12-19 15:10:00,46.33,46.42,46.32,46.41,447500.0,29.0256,29.082,29.0193,29.0757,447500.0
2005-12-19 15:20:00,46.41,46.55,46.4,46.53,390800.0,29.0757,29.1634,29.0695,29.1509,390800.0
2005-12-19 15:30:00,46.54,46.54,46.4,46.44,434200.0,29.1572,29.1572,29.0695,29.0945,434200.0
2005-12-19 15:40:00,46.45,46.57,46.44,46.56,303600.0,29.1008,29.176,29.0945,29.1697,303600.0
2005-12-19 15:50:00,46.56,46.62,46.55,46.57,708300.0,29.1697,29.2073,29.1634,29.176,708300.0
2005-12-20 09:30:00,46.73,46.82,46.68,46.75,780000.0,29.2762,29.3326,29.2449,29.2887,780000.0
2005-12-20 09:40:00,46.74,46.74,46.66,46.67,365000.0,29.2825,29.2825,29.2323,29.2386,365000.0
2005-12-20 09:50:00,46.66,46.75,46.66,46.73,359900.0,29.2323,29.2887,29.2323,29.2762,359900.0
2005-12-20 10:00:00,46.73,46.74,46.71,46.73,237800.0,29.2762,29.2825,29.2637,29.2762,237800.0
2005-12-20 10:10:00,46.72,46.74,46.69,46.69,310000.0,29.2699,29.2825,29.2511,29.2511,310000.0
2005-12-20 10:20:00,46.69,46.71,46.6,46.6,257900.0,29.2511,29.2637,29.1948,29.1948,257900.0
2005-12-20 10:30:00,46.61,46.67,46.59,46.64,340300.0,29.201,29.2386,29.1885,29.2198,340300.0
2005-12-20 10:40:00,46.62,46.65,46.6,46.63,297800.0,29.2073,29.2261,29.1948,29.2136,297800.0
2005-12-20 10:50:00,46.63,46.71,46.63,46.68,202100.0,29.2136,29.2637,29.2136,29.2449,202100.0
2005-12-20 11:00:00,46.68,46.7,46.67,46.68,109400.0,29.2449,29.2574,29.2386,29.2449,109400.0
2005-12-20 11:10:00,46.69,46.71,46.68,46.7,177500.0,29.2511,29.2637,29.2449,29.2574,177500.0
2005-12-20 11:20:00,46.7,46.75,46.7,46.74,252500.0,29.2574,29.2887,29.2574,29.2825,252500.0
2005-12-20 11:30:00,46.75,46.75,46.68,46.71,237200.0,29.2887,29.2887,29.2449,29.2637,237200.0
2005-12-20 11:40:00,46.7,46.73,46.66,46.66,196800.0,29.2574,29.2762,29.2323,29.2323,196800.0
2005-12-20 11:50:00,46.66,46.71,46.66,46.7,162000.0,29.2323,29.2637,29.2323,29.2574,162000.0
2005-12-20 12:00:00,46.71,46.74,46.69,46.74,180600.0,29.2637,29.2825,29.2511,29.2825,180600.0
2005-12-20 12:10:00,46.74,46.74,46.68,46.72,128600.0,29.2825,29.2825,29.2449,29.2699,128600.0
2005-12-20 12:20:00,46.72,46.79,46.71,46.74,233100.0,29.2699,29.3138,29.2637,29.2825,233100.0
2005-12-20 12:30:00,46.74,46.74,46.71,46.72,130900.0,29.2825,29.2825,29.2637,29.2699,130900.0
2005-12-20 12:40:00,46.71,46.72,46.68,46.69,126700.0,29.2637,29.2699,29.2449,29.2511,126700.0
2005-12-20 12:50:00,46.7,46.81,46.69,46.79,232700.0,29.2574,29.3263,29.2511,29.3138,232700.0
2005-12-20 13:00:00,46.79,46.82,46.75,46.76,236600.0,29.3138,29.3326,29.2887,29.295,236600.0
2005-12-20 13:10:00,46.76,46.77,46.71,46.72,141400.0,29.295,29.3013,29.2637,29.2699,141400.0
2005-12-20 13:20:00,46.72,46.78,46.68,46.78,249100.0,29.2699,29.3075,29.2449,29.3075,249100.0
2005-12-20 13:30:00,46.78,46.78,46.71,46.72,87600.0,29.3075,29.3075,29.2637,29.2699,87600.0
2005-12-20 13:40:00,46.72,46.75,46.69,46.72,237500.0,29.2699,29.2887,29.2511,29.2699,237500.0
2005-12-20 13:50:00,46.72,46.73,46.67,46.72,124900.0,29.2699,29.2762,29.2386,29.2699,124900.0
2005-12-20 14:00:00,46.72,46.73,46.66,46.68,179700.0,29.2699,29.2762,29.2323,29.2449,179700.0
2005-12-20 14:10:00,46.69,46.74,46.66,46.7,225100.0,29.2511,29.2825,29.2323,29.2574,225100.0
2005-12-20 14:20:00,46.7,46.78,46.7,46.74,188300.0,29.2574,29.3075,29.2574,29.2825,188300.0
2005-12-20 14:30:00,46.74,46.75,46.7,46.7,162600.0,29.2825,29.2887,29.2574,29.2574,162600.0
2005-12-20 14:40:00,46.71,46.73,46.68,46.7,217900.0,29.2637,29.2762,29.2449,29.2574,217900.0
2005-12-20 14:50:00,46.71,46.73,46.68,46.72,345200.0,29.2637,29.2762,29.2449,29.2699,345200.0
2005-12-20 15:00:00,46.73,46.76,46.71,46.75,324300.0,29.2762,29.295,29.2637,29.2887,324300.0
2005-12-20 15:10:00,46.75,46.8,46.74,46.8,452200.0,29.2887,29.3201,29.2825,29.3201,452200.0
2005-12-20 15:20:00,46.8,46.85,46.73,46.75,364100.0,29.3201,29.3514,29.2762,29.2887,364100.0
2005-12-20 15:30:00,46.75,46.77,46.73,46.75,354300.0,29.2887,29.3013,29.2762,29.2887,354300.0
2005-12-20 15:40:00,46.75,46.76,46.68,46.7,292800.0,29.2887,29.295,29.2449,29.2574,292800.0
2005-12-20 15:50:00,46.71,46.71,46.65,46.7,457100.0,29.2637,29.2637,29.2261,29.2574,457100.0
2005-12-21 09:30:00,46.87,46.87,46.68,46.71,558900.0,29.3639,29.3639,29.2449,29.2637,558900.0
2005-12-21 09:40:00,46.72,46.8,46.7,46.72,259500.0,29.2699,29.3201,29.2574,29.2699,259500.0
2005-12-21 09:50:00,46.73,46.86,46.73,46.82,267200.0,29.2762,29.3576,29.2762,29.3326,267200.0
2005-12-21 10:00:00,46.82,46.83,46.75,46.8,226200.0,29.3326,29.3389,29.2887,29.3201,226200.0
2005-12-21 10:10:00,46.8,46.82,46.78,46.81,267700.0,29.3201,29.3326,29.3075,29.3263,267700.0
2005-12-21 10:20:00,46.8,46.87,46.79,46.84,285000.0,29.3201,29.3639,29.3138,29.3451,285000.0
2005-12-21 10:30:00,46.85,46.86,46.75,46.83,194900.0,29.3514,29.3576,29.2887,29.3389,194900.0
2005-12-21 10:40:00,46.84,46.89,46.82,46.87,249100.0,29.3451,29.3764,29.3326,29.3639,249100.0
2005-12-21 10:50:00,46.88,46.97,46.86,46.95,223500.0,29.3702,29.4266,29.3576,29.414,223500.0
2005-12-21 11:00:00,46.96,46.97,46.89,46.95,216800.0,29.4203,29.4266,29.3764,29.414,216800.0
2005-12-21 11:10:00,46.96,46.98,46.93,46.98,208800.0,29.4203,29.4328,29.4015,29.4328,208800.0
2005-12-21 11:20:00,46.97,47.0,46.95,46.96,676500.0,29.4266,29.4454,29.414,29.4203,676500.0
2005-12-21 11:30:00,46.96,46.97,46.92,46.93,257200.0,29.4203,29.4266,29.3952,29.4015,257200.0
2005-12-21 11:40:00,46.93,46.93,46.85,46.87,140600.0,29.4015,29.4015,29.3514,29.3639,140600.0
2005-12-21 11:50:00,46.88,46.91,46.85,46.87,265700.0,29.3702,29.389,29.3514,29.3639,265700.0
2005-12-21 12:00:00,46.87,46.91,46.84,46.84,288300.0,29.3639,29.389,29.3451,29.3451,288300.0
2005-12-21 12:10:00,46.84,46.86,46.82,46.83,203000.0,29.3451,29.3576,29.3326,29.3389,203000.0
2005-12-21 12:20:00,46.83,46.85,46.81,46.85,171400.0,29.3389,29.3514,29.3263,29.3514,171400.0
2005-12-21 12:30:00,46.85,46.88,46.83,46.86,210400.0,29.3514,29.3702,29.3389,29.3576,210400.0
2005-12-21 12:40:00,46.85,46.88,46.83,46.84,214900.0,29.3514,29.3702,29.3389,29.3451,214900.0
2005-12-21 12:50:00,46.84,46.84,46.78,46.83,278800.0,29.3451,29.3451,29.3075,29.3389,278800.0
2005-12-21 13:00:00,46.84,46.84,46.81,46.83,235500.0,29.3451,29.3451,29.3263,29.3389,235500.0
2005-12-21 13:10:00,46.83,46.84,46.81,46.84,193600.0,29.3389,29.3451,29.3263,29.3451,193600.0
2005-12-21 13:20:00,46.83,46.83,46.75,46.75,252000.0,29.3389,29.3389,29.2887,29.2887,252000.0
2005-12-21 13:30:00,46.76,46.76,46.6,46.69,415700.0,29.295,29.295,29.1948,29.2511,415700.0
2005-12-21 13:40:00,46.69,46.7,46.61,46.66,228600.0,29.2511,29.2574,29.201,29.2323,228600.0
2005-12-21 13:50:00,46.66,46.67,46.61,46.65,212700.0,29.2323,29.2386,29.201,29.2261,212700.0
2005-12-21 14:00:00,46.64,46.66,46.6,46.62,136000.0,29.2198,29.2323,29.1948,29.2073,136000.0
2005-12-21 14:10:00,46.62,46.65,46.59,46.65,308800.0,29.2073,29.2261,29.1885,29.2261,308800.0
2005-12-21 14:20:00,46.65,46.7,46.57,46.57,156800.0,29.2261,29.2574,29.176,29.176,156800.0
2005-12-21 14:30:00,46.57,46.65,46.56,46.64,379800.0,29.176,29.2261,29.1697,29.2198,379800.0
2005-12-21 14:40:00,46.64,46.64,46.51,46.54,331200.0,29.2198,29.2198,29.1384,29.1572,331200.0
2005-12-21 14:50:00,46.54,46.56,46.47,46.51,286800.0,29.1572,29.1697,29.1133,29.1384,286800.0
2005-12-21 15:00:00,46.49,46.5,46.41,46.46,282800.0,29.1258,29.1321,29.0757,29.107,282800.0
2005-12-21 15:10:00,46.45,46.54,46.44,46.54,356800.0,29.1008,29.1572,29.0945,29.1572,356800.0
2005-12-21 15:20:00,46.54,46.57,46.52,46.52,254600.0,29.1572,29.176,29.1446,29.1446,254600.0
2005-12-21 15:30:00,46.53,46.62,46.47,46.6,358300.0,29.1509,29.2073,29.1133,29.1948,358300.0
2005-12-21 15:40:00,46.61,46.73,46.56,46.7,424500.0,29.201,29.2762,29.1697,29.2574,424500.0
2005-12-21 15:50:00,46.71,46.71,46.62,46.66,592100.0,29.2637,29.2637,29.2073,29.2323,592100.0
2005-12-22 09:30:00,46.78,46.8,46.55,46.58,405500.0,29.3075,29.3201,29.1634,29.1822,405500.0
2005-12-22 09:40:00,46.59,46.71,46.58,46.7,229900.0,29.1885,29.2637,29.1822,29.2574,229900.0
2005-12-22 09:50:00,46.69,46.71,46.65,46.71,183900.0,29.2511,29.2637,29.2261,29.2637,183900.0
2005-12-22 10:00:00,46.71,46.75,46.65,46.67,183500.0,29.2637,29.2887,29.2261,29.2386,183500.0
2005-12-22 10:10:00,46.67,46.67,46.59,46.63,199200.0,29.2386,29.2386,29.1885,29.2136,199200.0
2005-12-22 10:20:00,46.62,46.7,46.6,46.69,231000.0,29.2073,29.2574,29.1948,29.2511,231000.0
2005-12-22 10:30:00,46.69,46.75,46.65,46.66,218700.0,29.2511,29.2887,29.2261,29.2323,218700.0
2005-12-22 10:40:00,46.65,46.73,46.64,46.71,157600.0,29.2261,29.2762,29.2198,29.2637,157600.0
2005-12-22 10:50:00,46.71,46.75,46.68,46.72,656300.0,29.2637,29.2887,29.2449,29.2699,656300.0
2005-12-22 11:00:00,46.73,46.74,46.69,46.73,132000.0,29.2762,29.2825,29.2511,29.2762,132000.0
2005-12-22 11:10:00,46.74,46.75,46.7,46.75,127600.0,29.2825,29.2887,29.2574,29.2887,127600.0
2005-12-22 11:20:00,46.75,46.85,46.75,46.82,223100.0,29.2887,29.3514,29.2887,29.3326,223100.0
2005-12-22 11:30:00,46.83,46.87,46.73,46.74,362900.0,29.3389,29.3639,29.2762,29.2825,362900.0
2005-12-22 11:40:00,46.75,46.81,46.7,46.76,204700.0,29.2887,29.3263,29.2574,29.295,204700.0
2005-12-22 11:50:00,46.76,46.8,46.74,46.76,119000.0,29.295,29.3201,29.2825,29.295,119000.0
2005-12-22 12:00:00,46.73,46.76,46.7,46.73,132700.0,29.2762,29.295,29.2574,29.2762,132700.0
2005-12-22 12:10:00,46.73,46.78,46.72,46.76,59200.0,29.2762,29.3075,29.2699,29.295,59200.0
2005-12-22 12:20:00,46.76,46.8,46.72,46.78,132700.0,29.295,29.3201,29.2699,29.3075,132700.0
2005-12-22 12:30:00,46.78,46.79,46.76,46.79,84300.0,29.3075,29.3138,29.295,29.3138,84300.0
2005-12-22 12:40:00,46.8,46.82,46.78,46.8,119100.0,29.3201,29.3326,29.3075,29.3201,119100.0
2005-12-22 12:50:00,46.8,46.83,46.79,46.82,96000.0,29.3201,29.3389,29.3138,29.3326,96000.0
2005-12-22 13:00:00,46.82,46.84,46.81,46.82,141400.0,29.3326,29.3451,29.3263,29.3326,141400.0
2005-12-22 13:10:00,46.82,46.83,46.77,46.78,81900.0,29.3326,29.3389,29.3013,29.3075,81900.0
2005-12-22 13:20:00,46.78,46.79,46.77,46.78,87400.0,29.3075,29.3138,29.3013,29.3075,87400.0
2005-12-22 13:30:00,46.78,46.84,46.77,46.83,83800.0,29.3075,29.3451,29.3013,29.3389,83800.0
2005-12-22 13:40:00,46.83,46.85,46.82,46.84,113600.0,29.3389,29.3514,29.3326,29.3451,113600.0
2005-12-22 13:50:00,46.85,46.93,46.83,46.9,114800.0,29.3514,29.4015,29.3389,29.3827,114800.0
2005-12-22 14:00:00,46.9,46.95,46.88,46.92,128200.0,29.3827,29.414,29.3702,29.3952,128200.0
2005-12-22 14:10:00,46.9,46.97,46.9,46.97,178800.0,29.3827,29.4266,29.3827,29.4266,178800.0
2005-12-22 14:20:00,46.97,46.98,46.85,46.86,243500.0,29.4266,29.4328,29.3514,29.3576,243500.0
2005-12-22 14:30:00,46.87,46.9,46.81,46.84,177000.0,29.3639,29.3827,29.3263,29.3451,177000.0
2005-12-22 14:40:00,46.83,46.95,46.81,46.94,208000.0,29.3389,29.414,29.3263,29.4078,208000.0
2005-12-22 14:50:00,46.94,46.99,46.92,46.97,227100.0,29.4078,29.4391,29.3952,29.4266,227100.0
2005-12-22 15:00:00,46.98,46.98,46.78,46.93,213400.0,29.4328,29.4328,29.3075,29.4015,213400.0
2005-12-22 15:10:00,46.92,46.96,46.91,46.95,382300.0,29.3952,29.4203,29.389,29.414,382300.0
2005-12-22 15:20:00,46.96,46.96,46.91,46.92,518200.0,29.4203,29.4203,29.389,29.3952,518200.0
2005-12-22 15:30:00,46.93,46.94,46.87,46.9,378400.0,29.4015,29.4078,29.3639,29.3827,378400.0
2005-12-22 15:40:00,46.9,46.9,46.84,46.86,350800.0,29.3827,29.3827,29.3451,29.3576,350800.0
2005-12-22 15:50:00,46.85,46.93,46.83,46.92,523000.0,29.3514,29.4015,29.3389,29.3952,523000.0
2005-12-23 09:30:00,47.0,47.0,46.86,46.94,468200.0,29.4454,29.4454,29.3576,29.4078,468200.0
2005-12-23 09:40:00,46.96,47.0,46.87,47.0,221300.0,29.4203,29.4454,29.3639,29.4454,221300.0
2005-12-23 09:50:00,47.0,47.05,46.97,47.04,319500.0,29.4454,29.4767,29.4266,29.4704,319500.0
2005-12-23 10:00:00,47.04,47.04,46.89,46.91,122400.0,29.4704,29.4704,29.3764,29.389,122400.0
2005-12-23 10:10:00,46.92,46.98,46.89,46.93,218500.0,29.3952,29.4328,29.3764,29.4015,218500.0
2005-12-23 10:20:00,46.95,46.99,46.93,46.96,120700.0,29.414,29.4391,29.4015,29.4203,120700.0
2005-12-23 10:30:00,46.95,46.96,46.86,46.9,162000.0,29.414,29.4203,29.3576,29.3827,162000.0
2005-12-23 10:40:00,46.89,46.96,46.89,46.94,135300.0,29.3764,29.4203,29.3764,29.4078,135300.0
2005-12-23 10:50:00,46.95,46.96,46.9,46.9,185400.0,29.414,29.4203,29.3827,29.3827,185400.0
2005-12-23 11:00:00,46.9,46.93,46.88,46.89,218500.0,29.3827,29.4015,29.3702,29.3764,218500.0
2005-12-23 11:10:00,46.89,46.91,46.87,46.89,179700.0,29.3764,29.389,29.3639,29.3764,179700.0
2005-12-23 11:20:00,46.89,46.92,46.88,46.89,135200.0,29.3764,29.3952,29.3702,29.3764,135200.0
2005-12-23 11:30:00,46.89,46.9,46.88,46.9,95900.0,29.3764,29.3827,29.3702,29.3827,95900.0
2005-12-23 11:40:00,46.89,46.93,46.89,46.92,130400.0,29.3764,29.4015,29.3764,29.3952,130400.0
2005-12-23 11:50:00,46.92,46.99,46.92,46.97,544000.0,29.3952,29.4391,29.3952,29.4266,544000.0
2005-12-23 12:00:00,46.97,46.99,46.89,46.9,119100.0,29.4266,29.4391,29.3764,29.3827,119100.0
2005-12-23 12:10:00,46.91,46.94,46.86,46.88,69700.0,29.389,29.4078,29.3576,29.3702,69700.0
2005-12-23 12:20:00,46.88,46.93,46.87,46.91,82500.0,29.3702,29.4015,29.3639,29.389,82500.0
2005-12-23 12:30:00,46.91,46.94,46.91,46.91,74000.0,29.389,29.4078,29.389,29.389,74000.0
2005-12-23 12:40:00,46.91,46.93,46.9,46.92,66300.0,29.389,29.4015,29.3827,29.3952,66300.0
2005-12-23 12:50:00,46.92,46.98,46.91,46.97,133500.0,29.3952,29.4328,29.389,29.4266,133500.0
2005-12-23 13:00:00,46.97,46.98,46.93,46.94,119400.0,29.4266,29.4328,29.4015,29.4078,119400.0
2005-12-23 13:10:00,46.94,46.95,46.91,46.94,44400.0,29.4078,29.414,29.389,29.4078,44400.0
2005-12-23 13:20:00,46.94,46.95,46.92,46.93,63400.0,29.4078,29.414,29.3952,29.4015,63400.0
2005-12-23 13:30:00,46.93,46.95,46.91,46.93,102300.0,29.4015,29.414,29.389,29.4015,102300.0
2005-12-23 13:40:00,46.93,46.98,46.92,46.97,102300.0,29.4015,29.4328,29.3952,29.4266,102300.0
2005-12-23 13:50:00,46.97,46.98,46.93,46.97,120900.0,29.4266,29.4328,29.4015,29.4266,120900.0
2005-12-23 14:00:00,46.98,46.98,46.91,46.93,85800.0,29.4328,29.4328,29.389,29.4015,85800.0
2005-12-23 14:10:00,46.92,46.95,46.91,46.94,103900.0,29.3952,29.414,29.389,29.4078,103900.0
2005-12-23 14:20:00,46.93,46.96,46.91,46.95,69200.0,29.4015,29.4203,29.389,29.414,69200.0
2005-12-23 14:30:00,46.95,46.96,46.92,46.93,69700.0,29.414,29.4203,29.3952,29.4015,69700.0
2005-12-23 14:40:00,46.94,46.95,46.91,46.94,109200.0,29.4078,29.414,29.389,29.4078,109200.0
2005-12-23 14:50:00,46.93,46.95,46.92,46.94,114200.0,29.4015,29.414,29.3952,29.4078,114200.0
2005-12-23 15:00:00,46.94,46.95,46.92,46.95,86700.0,29.4078,29.414,29.3952,29.414,86700.0
2005-12-23 15:10:00,46.96,46.97,46.94,46.97,82500.0,29.4203,29.4266,29.4078,29.4266,82500.0
2005-12-23 15:20:00,46.96,46.97,46.93,46.95,126200.0,29.4203,29.4266,29.4015,29.414,126200.0
2005-12-23 15:30:00,46.95,46.98,46.93,46.94,136900.0,29.414,29.4328,29.4015,29.4078,136900.0
2005-12-23 15:40:00,46.95,46.97,46.92,46.93,161900.0,29.414,29.4266,29.3952,29.4015,161900.0
2005-12-23 15:50:00,46.93,46.96,46.91,46.96,218600.0,29.4015,29.4203,29.389,29.4203,218600.0
2005-12-27 09:30:00,46.58,47.18,46.58,47.17,661000.0,29.1822,29.5581,29.1822,29.5519,661000.0
2005-12-27 09:40:00,47.18,47.23,47.15,47.16,179500.0,29.5581,29.5895,29.5393,29.5456,179500.0
2005-12-27 09:50:00,47.15,47.24,47.15,47.21,194900.0,29.5393,29.5957,29.5393,29.5769,194900.0
2005-12-27 10:00:00,47.22,47.25,47.2,47.24,209300.0,29.5832,29.602,29.5707,29.5957,209300.0
2005-12-27 10:10:00,47.24,47.25,47.2,47.22,281100.0,29.5957,29.602,29.5707,29.5832,281100.0
2005-12-27 10:20:00,47.22,47.24,47.21,47.22,317400.0,29.5832,29.5957,29.5769,29.5832,317400.0
2005-12-27 10:30:00,47.21,47.22,47.15,47.17,178400.0,29.5769,29.5832,29.5393,29.5519,178400.0
2005-12-27 10:40:00,47.18,47.22,47.18,47.21,245100.0,29.5581,29.5832,29.5581,29.5769,245100.0
2005-12-27 10:50:00,47.21,47.24,47.2,47.23,98100.0,29.5769,29.5957,29.5707,29.5895,98100.0
2005-12-27 11:00:00,47.23,47.23,47.18,47.18,227500.0,29.5895,29.5895,29.5581,29.5581,227500.0
2005-12-27 11:10:00,47.19,47.24,47.18,47.2,256600.0,29.5644,29.5957,29.5581,29.5707,256600.0
2005-12-27 11:20:00,47.2,47.22,47.17,47.2,105500.0,29.5707,29.5832,29.5519,29.5707,105500.0
2005-12-27 11:30:00,47.2,47.21,47.14,47.17,123900.0,29.5707,29.5769,29.5331,29.5519,123900.0
2005-12-27 11:40:00,47.17,47.19,47.14,47.17,211000.0,29.5519,29.5644,29.5331,29.5519,211000.0
2005-12-27 11:50:00,47.17,47.2,47.16,47.18,179200.0,29.5519,29.5707,29.5456,29.5581,179200.0
2005-12-27 12:00:00,47.19,47.19,47.12,47.16,154100.0,29.5644,29.5644,29.5205,29.5456,154100.0
2005-12-27 12:10:00,47.16,47.16,47.05,47.08,157800.0,29.5456,29.5456,29.4767,29.4955,157800.0
2005-12-27 12:20:00,47.08,47.11,47.05,47.07,148200.0,29.4955,29.5143,29.4767,29.4892,148200.0
2005-12-27 12:30:00,47.07,47.07,46.99,47.01,194500.0,29.4892,29.4892,29.4391,29.4516,194500.0
2005-12-27 12:40:00,47.01,47.03,47.0,47.02,120600.0,29.4516,29.4642,29.4454,29.4579,120600.0
2005-12-27 12:50:00,47.03,47.05,46.99,47.0,140300.0,29.4642,29.4767,29.4391,29.4454,140300.0
2005-12-27 13:00:00,47.0,47.0,46.95,46.96,90300.0,29.4454,29.4454,29.414,29.4203,90300.0
2005-12-27 13:10:00,46.95,46.96,46.9,46.9,107700.0,29.414,29.4203,29.3827,29.3827,107700.0
2005-12-27 13:20:00,46.91,46.91,46.75,46.79,285400.0,29.389,29.389,29.2887,29.3138,285400.0
2005-12-27 13:30:00,46.77,46.93,46.68,46.75,384500.0,29.3013,29.4015,29.2449,29.2887,384500.0
2005-12-27 13:40:00,46.76,46.78,46.71,46.72,81800.0,29.295,29.3075,29.2637,29.2699,81800.0
2005-12-27 13:50:00,46.72,46.73,46.65,46.65,120100.0,29.2699,29.2762,29.2261,29.2261,120100.0
2005-12-27 14:00:00,46.66,46.72,46.65,46.7,191700.0,29.2323,29.2699,29.2261,29.2574,191700.0
2005-12-27 14:10:00,46.7,46.74,46.69,46.73,75700.0,29.2574,29.2825,29.2511,29.2762,75700.0
2005-12-27 14:20:00,46.73,46.74,46.7,46.73,134300.0,29.2762,29.2825,29.2574,29.2762,134300.0
2005-12-27 14:30:00,46.74,46.77,46.71,46.77,164900.0,29.2825,29.3013,29.2637,29.3013,164900.0
2005-12-27 14:40:00,46.77,46.78,46.72,46.74,156600.0,29.3013,29.3075,29.2699,29.2825,156600.0
2005-12-27 14:50:00,46.74,46.77,46.7,46.74,122800.0,29.2825,29.3013,29.2574,29.2825,122800.0
2005-12-27 15:00:00,46.74,46.75,46.66,46.7,200400.0,29.2825,29.2887,29.2323,29.2574,200400.0
2005-12-27 15:10:00,46.69,46.72,46.66,46.7,158300.0,29.2511,29.2699,29.2323,29.2574,158300.0
2005-12-27 15:20:00,46.69,46.72,46.67,46.68,324200.0,29.2511,29.2699,29.2386,29.2449,324200.0
2005-12-27 15:30:00,46.69,46.72,46.65,46.65,313100.0,29.2511,29.2699,29.2261,29.2261,313100.0
2005-12-27 15:40:00,46.65,46.66,46.57,46.58,472700.0,29.2261,29.2323,29.176,29.1822,472700.0
2005-12-27 15:50:00,46.58,46.63,46.56,46.57,752000.0,29.1822,29.2136,29.1697,29.176,752000.0
2005-12-28 09:30:00,46.76,46.78,46.61,46.72,518900.0,29.295,29.3075,29.201,29.2699,518900.0
2005-12-28 09:40:00,46.73,46.77,46.6,46.61,200300.0,29.2762,29.3013,29.1948,29.201,200300.0
2005-12-28 09:50:00,46.61,46.74,46.6,46.63,157800.0,29.201,29.2825,29.1948,29.2136,157800.0
2005-12-28 10:00:00,46.63,46.82,46.62,46.77,166000.0,29.2136,29.3326,29.2073,29.3013,166000.0
2005-12-28 10:10:00,46.75,46.78,46.7,46.7,133600.0,29.2887,29.3075,29.2574,29.2574,133600.0
2005-12-28 10:20:00,46.69,46.72,46.63,46.68,139700.0,29.2511,29.2699,29.2136,29.2449,139700.0
2005-12-28 10:30:00,46.67,46.73,46.63,46.64,205600.0,29.2386,29.2762,29.2136,29.2198,205600.0
2005-12-28 10:40:00,46.63,46.65,46.59,46.61,121400.0,29.2136,29.2261,29.1885,29.201,121400.0
2005-12-28 10:50:00,46.62,46.68,46.59,46.67,106900.0,29.2073,29.2449,29.1885,29.2386,106900.0
2005-12-28 11:00:00,46.67,46.75,46.66,46.74,121900.0,29.2386,29.2887,29.2323,29.2825,121900.0
2005-12-28 11:10:00,46.74,46.74,46.68,46.71,94100.0,29.2825,29.2825,29.2449,29.2637,94100.0
2005-12-28 11:20:00,46.71,46.76,46.7,46.74,105400.0,29.2637,29.295,29.2574,29.2825,105400.0
2005-12-28 11:30:00,46.75,46.76,46.74,46.74,113700.0,29.2887,29.295,29.2825,29.2825,113700.0
2005-12-28 11:40:00,46.74,46.75,46.68,46.73,84100.0,29.2825,29.2887,29.2449,29.2762,84100.0
2005-12-28 11:50:00,46.72,46.74,46.65,46.66,99200.0,29.2699,29.2825,29.2261,29.2323,99200.0
2005-12-28 12:00:00,46.65,46.66,46.58,46.58,109600.0,29.2261,29.2323,29.1822,29.1822,109600.0
2005-12-28 12:10:00,46.58,46.59,46.52,46.54,180900.0,29.1822,29.1885,29.1446,29.1572,180900.0
2005-12-28 12:20:00,46.54,46.65,46.52,46.56,200700.0,29.1572,29.2261,29.1446,29.1697,200700.0
2005-12-28 12:30:00,46.57,46.57,46.55,46.55,59900.0,29.176,29.176,29.1634,29.1634,59900.0
2005-12-28 12:40:00,46.54,46.56,46.48,46.5,134400.0,29.1572,29.1697,29.1196,29.1321,134400.0
2005-12-28 12:50:00,46.49,46.5,46.48,46.5,57700.0,29.1258,29.1321,29.1196,29.1321,57700.0
2005-12-28 13:00:00,46.48,46.51,46.48,46.49,76200.0,29.1196,29.1384,29.1196,29.1258,76200.0
2005-12-28 13:10:00,46.5,46.51,46.48,46.48,124800.0,29.1321,29.1384,29.1196,29.1196,124800.0
2005-12-28 13:20:00,46.49,46.49,46.35,46.36,204300.0,29.1258,29.1258,29.0381,29.0444,204300.0
2005-12-28 13:30:00,46.37,46.43,46.35,46.43,212700.0,29.0507,29.0883,29.0381,29.0883,212700.0
2005-12-28 13:40:00,46.43,46.44,46.36,46.38,221100.0,29.0883,29.0945,29.0444,29.0569,221100.0
2005-12-28 13:50:00,46.38,46.44,46.36,46.4,125100.0,29.0569,29.0945,29.0444,29.0695,125100.0
2005-12-28 14:00:00,46.4,46.42,46.35,46.42,263300.0,29.0695,29.082,29.0381,29.082,263300.0
2005-12-28 14:10:00,46.41,46.43,46.34,46.38,134100.0,29.0757,29.0883,29.0319,29.0569,134100.0
2005-12-28 14:20:00,46.37,46.41,46.36,46.39,149500.0,29.0507,29.0757,29.0444,29.0632,149500.0
2005-12-28 14:30:00,46.39,46.5,46.38,46.4,418200.0,29.0632,29.1321,29.0569,29.0695,418200.0
2005-12-28 14:40:00,46.4,46.41,46.36,46.41,148900.0,29.0695,29.0757,29.0444,29.0757,148900.0
2005-12-28 14:50:00,46.4,46.43,46.38,46.39,124600.0,29.0695,29.0883,29.0569,29.0632,124600.0
2005-12-28 15:00:00,46.39,46.41,46.35,46.37,205900.0,29.0632,29.0757,29.0381,29.0507,205900.0
2005-12-28 15:10:00,46.38,46.38,46.3,46.33,318700.0,29.0569,29.0569,29.0068,29.0256,318700.0
2005-12-28 15:20:00,46.33,46.37,46.32,46.35,268000.0,29.0256,29.0507,29.0193,29.0381,268000.0
2005-12-28 15:30:00,46.34,46.37,46.34,46.36,334300.0,29.0319,29.0507,29.0319,29.0444,334300.0
2005-12-28 15:40:00,46.35,46.35,46.29,46.31,329300.0,29.0381,29.0381,29.0005,29.0131,329300.0
2005-12-28 15:50:00,46.3,46.34,46.27,46.27,494600.0,29.0068,29.0319,28.988,28.988,494600.0
2005-12-29 09:30:00,46.35,46.44,46.3,46.32,271300.0,29.0381,29.0945,29.0068,29.0193,271300.0
2005-12-29 09:40:00,46.32,46.46,46.28,46.46,215000.0,29.0193,29.107,28.9943,29.107,215000.0
2005-12-29 09:50:00,46.46,46.47,46.4,46.45,190400.0,29.107,29.1133,29.0695,29.1008,190400.0
2005-12-29 10:00:00,46.46,46.5,46.43,46.5,196600.0,29.107,29.1321,29.0883,29.1321,196600.0
2005-12-29 10:10:00,46.51,46.58,46.5,46.53,194300.0,29.1384,29.1822,29.1321,29.1509,194300.0
2005-12-29 10:20:00,46.54,46.54,46.45,46.48,192100.0,29.1572,29.1572,29.1008,29.1196,192100.0
2005-12-29 10:30:00,46.47,46.5,46.42,46.49,231300.0,29.1133,29.1321,29.082,29.1258,231300.0
2005-12-29 10:40:00,46.49,46.5,46.33,46.34,256100.0,29.1258,29.1321,29.0256,29.0319,256100.0
2005-12-29 10:50:00,46.33,46.33,46.25,46.25,200800.0,29.0256,29.0256,28.9755,28.9755,200800.0
2005-12-29 11:00:00,46.26,46.33,46.25,46.31,302200.0,28.9817,29.0256,28.9755,29.0131,302200.0
2005-12-29 11:10:00,46.32,46.32,46.3,46.31,98200.0,29.0193,29.0193,29.0068,29.0131,98200.0
2005-12-29 11:20:00,46.31,46.33,46.29,46.31,187200.0,29.0131,29.0256,29.0005,29.0131,187200.0
2005-12-29 11:30:00,46.31,46.32,46.27,46.31,186200.0,29.0131,29.0193,28.988,29.0131,186200.0
2005-12-29 11:40:00,46.31,46.34,46.3,46.33,152100.0,29.0131,29.0319,29.0068,29.0256,152100.0
2005-12-29 11:50:00,46.34,46.34,46.32,46.32,132400.0,29.0319,29.0319,29.0193,29.0193,132400.0
2005-12-29 12:00:00,46.33,46.34,46.32,46.32,105500.0,29.0256,29.0319,29.0193,29.0193,105500.0
2005-12-29 12:10:00,46.32,46.33,46.3,46.31,100900.0,29.0193,29.0256,29.0068,29.0131,100900.0
2005-12-29 12:20:00,46.31,46.35,46.3,46.32,117200.0,29.0131,29.0381,29.0068,29.0193,117200.0
2005-12-29 12:30:00,46.32,46.34,46.31,46.32,45200.0,29.0193,29.0319,29.0131,29.0193,45200.0
2005-12-29 12:40:00,46.32,46.33,46.29,46.29,56200.0,29.0193,29.0256,29.0005,29.0005,56200.0
2005-12-29 12:50:00,46.3,46.32,46.29,46.32,75000.0,29.0068,29.0193,29.0005,29.0193,75000.0
2005-12-29 13:00:00,46.31,46.34,46.28,46.28,120400.0,29.0131,29.0319,28.9943,28.9943,120400.0
2005-12-29 13:10:00,46.27,46.3,46.25,46.28,123800.0,28.988,29.0068,28.9755,28.9943,123800.0
2005-12-29 13:20:00,46.28,46.3,46.27,46.28,88900.0,28.9943,29.0068,28.988,28.9943,88900.0
2005-12-29 13:30:00,46.29,46.29,46.26,46.27,108700.0,29.0005,29.0005,28.9817,28.988,108700.0
2005-12-29 13:40:00,46.27,46.28,46.27,46.27,43400.0,28.988,28.9943,28.988,28.988,43400.0
2005-12-29 13:50:00,46.27,46.28,46.25,46.25,76300.0,28.988,28.9943,28.9755,28.9755,76300.0
2005-12-29 14:00:00,46.26,46.26,46.24,46.25,97000.0,28.9817,28.9817,28.9692,28.9755,97000.0
2005-12-29 14:10:00,46.25,46.31,46.25,46.3,115000.0,28.9755,29.0131,28.9755,29.0068,115000.0
2005-12-29 14:20:00,46.3,46.33,46.27,46.33,167800.0,29.0068,29.0256,28.988,29.0256,167800.0
2005-12-29 14:30:00,46.33,46.37,46.32,46.33,115500.0,29.0256,29.0507,29.0193,29.0256,115500.0
2005-12-29 14:40:00,46.34,46.4,46.33,46.38,192800.0,29.0319,29.0695,29.0256,29.0569,192800.0
2005-12-29 14:50:00,46.38,46.4,46.37,46.39,137600.0,29.0569,29.0695,29.0507,29.0632,137600.0
2005-12-29 15:00:00,46.39,46.41,46.31,46.33,134000.0,29.0632,29.0757,29.0131,29.0256,134000.0
2005-12-29 15:10:00,46.33,46.34,46.16,46.26,277700.0,29.0256,29.0319,28.9191,28.9817,277700.0
2005-12-29 15:20:00,46.24,46.26,46.17,46.21,175000.0,28.9692,28.9817,28.9254,28.9504,175000.0
2005-12-29 15:30:00,46.23,46.29,46.22,46.25,265300.0,28.963,29.0005,28.9567,28.9755,265300.0
2005-12-29 15:40:00,46.25,46.26,46.18,46.24,183000.0,28.9755,28.9817,28.9316,28.9692,183000.0
2005-12-29 15:50:00,46.23,46.26,46.19,46.2,292000.0,28.963,28.9817,28.9379,28.9442,292000.0
2005-12-30 09:30:00,46.02,46.1,45.91,45.99,448200.0,28.8314,28.8815,28.7625,28.8126,448200.0
2005-12-30 09:40:00,45.99,46.09,45.98,46.04,141900.0,28.8126,28.8752,28.8063,28.8439,141900.0
2005-12-30 09:50:00,46.04,46.04,45.95,46.0,170300.0,28.8439,28.8439,28.7875,28.8189,170300.0
2005-12-30 10:00:00,46.0,46.02,45.95,45.95,248700.0,28.8189,28.8314,28.7875,28.7875,248700.0
2005-12-30 10:10:00,45.95,46.0,45.95,45.98,395400.0,28.7875,28.8189,28.7875,28.8063,395400.0
2005-12-30 10:20:00,45.99,46.02,45.97,46.0,267400.0,28.8126,28.8314,28.8001,28.8189,267400.0
2005-12-30 10:30:00,46.01,46.04,45.99,46.02,154800.0,28.8251,28.8439,28.8126,28.8314,154800.0
2005-12-30 10:40:00,46.01,46.03,45.96,45.97,143000.0,28.8251,28.8377,28.7938,28.8001,143000.0
2005-12-30 10:50:00,45.97,45.99,45.95,45.99,223700.0,28.8001,28.8126,28.7875,28.8126,223700.0
2005-12-30 11:00:00,45.97,46.01,45.96,46.01,232000.0,28.8001,28.8251,28.7938,28.8251,232000.0
2005-12-30 11:10:00,46.0,46.01,45.97,45.97,136500.0,28.8189,28.8251,28.8001,28.8001,136500.0
2005-12-30 11:20:00,45.98,46.0,45.95,45.99,159100.0,28.8063,28.8189,28.7875,28.8126,159100.0
2005-12-30 11:30:00,45.99,46.01,45.97,45.98,70100.0,28.8126,28.8251,28.8001,28.8063,70100.0
2005-12-30 11:40:00,45.98,45.99,45.96,45.99,116900.0,28.8063,28.8126,28.7938,28.8126,116900.0
2005-12-30 11:50:00,45.99,46.03,45.98,46.01,154500.0,28.8126,28.8377,28.8063,28.8251,154500.0
2005-12-30 12:00:00,46.01,46.03,45.99,46.01,134100.0,28.8251,28.8377,28.8126,28.8251,134100.0
2005-12-30 12:10:00,46.02,46.07,45.99,46.0,138400.0,28.8314,28.8627,28.8126,28.8189,138400.0
2005-12-30 12:20:00,46.0,46.02,45.99,46.0,163300.0,28.8189,28.8314,28.8126,28.8189,163300.0
2005-12-30 12:30:00,46.0,46.03,45.99,46.01,89200.0,28.8189,28.8377,28.8126,28.8251,89200.0
2005-12-30 12:40:00,46.0,46.02,45.97,45.97,102000.0,28.8189,28.8314,28.8001,28.8001,102000.0
2005-12-30 12:50:00,45.97,45.98,45.95,45.97,83400.0,28.8001,28.8063,28.7875,28.8001,83400.0
2005-12-30 13:00:00,45.97,45.98,45.93,45.93,95500.0,28.8001,28.8063,28.775,28.775,95500.0
2005-12-30 13:10:00,45.94,46.01,45.93,46.01,263600.0,28.7813,28.8251,28.775,28.8251,263600.0
2005-12-30 13:20:00,46.0,46.03,45.97,46.0,145900.0,28.8189,28.8377,28.8001,28.8189,145900.0
2005-12-30 13:30:00,46.0,46.01,45.99,46.01,108000.0,28.8189,28.8251,28.8126,28.8251,108000.0
2005-12-30 13:40:00,46.0,46.03,46.0,46.0,122600.0,28.8189,28.8377,28.8189,28.8189,122600.0
2005-12-30 13:50:00,46.0,46.01,45.96,45.98,90600.0,28.8189,28.8251,28.7938,28.8063,90600.0
2005-12-30 14:00:00,45.97,46.02,45.95,45.99,162000.0,28.8001,28.8314,28.7875,28.8126,162000.0
2005-12-30 14:10:00,45.99,46.03,45.97,46.01,99500.0,28.8126,28.8377,28.8001,28.8251,99500.0
2005-12-30 14:20:00,46.0,46.02,45.99,45.99,122400.0,28.8189,28.8314,28.8126,28.8126,122400.0
2005-12-30 14:30:00,46.0,46.01,45.97,46.0,142500.0,28.8189,28.8251,28.8001,28.8189,142500.0
2005-12-30 14:40:00,45.99,46.0,45.95,45.96,115500.0,28.8126,28.8189,28.7875,28.7938,115500.0
2005-12-30 14:50:00,45.97,46.02,45.96,45.99,155500.0,28.8001,28.8314,28.7938,28.8126,155500.0
2005-12-30 15:00:00,46.0,46.02,45.98,46.0,136800.0,28.8189,28.8314,28.8063,28.8189,136800.0
2005-12-30 15:10:00,46.0,46.02,46.0,46.0,159700.0,28.8189,28.8314,28.8189,28.8189,159700.0
2005-12-30 15:20:00,46.0,46.03,45.98,46.03,289200.0,28.8189,28.8377,28.8063,28.8377,289200.0
2005-12-30 15:30:00,46.03,46.16,46.02,46.13,337300.0,28.8377,28.9191,28.8314,28.9003,337300.0
2005-12-30 15:40:00,46.13,46.36,46.13,46.31,932500.0,28.9003,29.0444,28.9003,29.0131,932500.0
2005-12-30 15:50:00,46.31,46.36,46.09,46.11,1213200.0,29.0131,29.0444,28.8752,28.8878,1213200.0
2006-01-03 09:30:00,46.92,46.99,46.22,46.24,796400.0,29.3952,29.4391,28.9567,28.9692,796400.0
2006-01-03 09:40:00,46.24,46.32,46.23,46.29,316600.0,28.9692,29.0193,28.963,29.0005,316600.0
2006-01-03 09:50:00,46.29,46.38,46.22,46.28,334200.0,29.0005,29.0569,28.9567,28.9943,334200.0
2006-01-03 10:00:00,46.29,46.36,46.22,46.27,315900.0,29.0005,29.0444,28.9567,28.988,315900.0
2006-01-03 10:10:00,46.27,46.4,46.25,46.4,324000.0,28.988,29.0695,28.9755,29.0695,324000.0
2006-01-03 10:20:00,46.4,46.45,46.27,46.28,356700.0,29.0695,29.1008,28.988,28.9943,356700.0
2006-01-03 10:30:00,46.28,46.31,46.26,46.27,369000.0,28.9943,29.0131,28.9817,28.988,369000.0
2006-01-03 10:40:00,46.26,46.33,46.26,46.31,327700.0,28.9817,29.0256,28.9817,29.0131,327700.0
2006-01-03 10:50:00,46.31,46.32,46.26,46.3,253900.0,29.0131,29.0193,28.9817,29.0068,253900.0
2006-01-03 11:00:00,46.3,46.31,46.18,46.23,314700.0,29.0068,29.0131,28.9316,28.963,314700.0
2006-01-03 11:10:00,46.22,46.25,46.15,46.18,402500.0,28.9567,28.9755,28.9128,28.9316,402500.0
2006-01-03 11:20:00,46.18,46.3,46.18,46.26,223800.0,28.9316,29.0068,28.9316,28.9817,223800.0
2006-01-03 11:30:00,46.25,46.31,46.25,46.28,210700.0,28.9755,29.0131,28.9755,28.9943,210700.0
2006-01-03 11:40:00,46.28,46.29,46.19,46.25,143400.0,28.9943,29.0005,28.9379,28.9755,143400.0
2006-01-03 11:50:00,46.25,46.31,46.22,46.28,250100.0,28.9755,29.0131,28.9567,28.9943,250100.0
2006-01-03 12:00:00,46.29,46.31,46.21,46.3,317000.0,29.0005,29.0131,28.9504,29.0068,317000.0
2006-01-03 12:10:00,46.3,46.32,46.19,46.2,199500.0,29.0068,29.0193,28.9379,28.9442,199500.0
2006-01-03 12:20:00,46.2,46.24,46.18,46.22,180400.0,28.9442,28.9692,28.9316,28.9567,180400.0
2006-01-03 12:30:00,46.24,46.26,46.17,46.24,143700.0,28.9692,28.9817,28.9254,28.9692,143700.0
2006-01-03 12:40:00,46.24,46.29,46.2,46.29,141200.0,28.9692,29.0005,28.9442,29.0005,141200.0
2006-01-03 12:50:00,46.28,46.31,46.24,46.26,177700.0,28.9943,29.0131,28.9692,28.9817,177700.0
2006-01-03 13:00:00,46.27,46.3,46.25,46.29,187900.0,28.988,29.0068,28.9755,29.0005,187900.0
2006-01-03 13:10:00,46.3,46.31,46.24,46.3,186500.0,29.0068,29.0131,28.9692,29.0068,186500.0
2006-01-03 13:20:00,46.3,46.32,46.25,46.3,123800.0,29.0068,29.0193,28.9755,29.0068,123800.0
2006-01-03 13:30:00,46.31,46.32,46.24,46.3,147900.0,29.0131,29.0193,28.9692,29.0068,147900.0
2006-01-03 13:40:00,46.31,46.33,46.28,46.29,181100.0,29.0131,29.0256,28.9943,29.0005,181100.0
2006-01-03 13:50:00,46.28,46.3,46.27,46.3,102700.0,28.9943,29.0068,28.988,29.0068,102700.0
2006-01-03 14:00:00,46.3,46.65,46.29,46.65,682500.0,29.0068,29.2261,29.0005,29.2261,682500.0
2006-01-03 14:10:00,46.63,46.8,46.55,46.78,499500.0,29.2136,29.3201,29.1634,29.3075,499500.0
2006-01-03 14:20:00,46.8,46.85,46.74,46.8,481900.0,29.3201,29.3514,29.2825,29.3201,481900.0
2006-01-03 14:30:00,46.8,46.95,46.8,46.92,433200.0,29.3201,29.414,29.3201,29.3952,433200.0
2006-01-03 14:40:00,46.93,46.95,46.85,46.9,391700.0,29.4015,29.414,29.3514,29.3827,391700.0
2006-01-03 14:50:00,46.9,46.93,46.8,46.81,261900.0,29.3827,29.4015,29.3201,29.3263,261900.0
2006-01-03 15:00:00,46.81,46.98,46.8,46.97,463100.0,29.3263,29.4328,29.3201,29.4266,463100.0
2006-01-03 15:10:00,46.97,47.02,46.93,46.97,489000.0,29.4266,29.4579,29.4015,29.4266,489000.0
2006-01-03 15:20:00,46.97,47.11,46.96,47.09,521300.0,29.4266,29.5143,29.4203,29.5017,521300.0
2006-01-03 15:30:00,47.09,47.18,47.03,47.05,950100.0,29.5017,29.5581,29.4642,29.4767,950100.0
2006-01-03 15:40:00,47.04,47.05,46.97,47.04,881800.0,29.4704,29.4767,29.4266,29.4704,881800.0
2006-01-03 15:50:00,47.04,47.11,47.04,47.1,1343200.0,29.4704,29.5143,29.4704,29.508,1343200.0
2006-01-04 09:30:00,47.0,47.08,46.91,47.07,855400.0,29.4454,29.4955,29.389,29.4892,855400.0
2006-01-04 09:40:00,47.06,47.24,47.03,47.15,646600.0,29.4829,29.5957,29.4642,29.5393,646600.0
2006-01-04 09:50:00,47.16,47.19,46.71,47.14,389800.0,29.5456,29.5644,29.2637,29.5331,389800.0
2006-01-04 10:00:00,47.14,47.2,47.05,47.09,792400.0,29.5331,29.5707,29.4767,29.5017,792400.0
2006-01-04 10:10:00,47.1,47.13,47.07,47.1,615300.0,29.508,29.5268,29.4892,29.508,615300.0
2006-01-04 10:20:00,47.11,47.15,47.08,47.12,831800.0,29.5143,29.5393,29.4955,29.5205,831800.0
2006-01-04 10:30:00,47.11,47.11,47.03,47.06,323700.0,29.5143,29.5143,29.4642,29.4829,323700.0
2006-01-04 10:40:00,47.04,47.09,47.01,47.09,571100.0,29.4704,29.5017,29.4516,29.5017,571100.0
2006-01-04 10:50:00,47.09,47.1,47.02,47.02,290400.0,29.5017,29.508,29.4579,29.4579,290400.0
2006-01-04 11:00:00,47.03,47.04,47.0,47.0,354900.0,29.4642,29.4704,29.4454,29.4454,354900.0
2006-01-04 11:10:00,47.0,47.01,46.97,46.99,277600.0,29.4454,29.4516,29.4266,29.4391,277600.0
2006-01-04 11:20:00,46.98,47.03,46.97,47.0,470200.0,29.4328,29.4642,29.4266,29.4454,470200.0
2006-01-04 11:30:00,47.0,47.04,46.95,46.98,410800.0,29.4454,29.4704,29.414,29.4328,410800.0
2006-01-04 11:40:00,46.98,47.0,46.97,46.99,440100.0,29.4328,29.4454,29.4266,29.4391,440100.0
2006-01-04 11:50:00,46.99,47.0,46.93,46.98,334800.0,29.4391,29.4454,29.4015,29.4328,334800.0
2006-01-04 12:00:00,46.99,47.0,46.94,46.94,266300.0,29.4391,29.4454,29.4078,29.4078,266300.0
2006-01-04 12:10:00,46.95,46.97,46.93,46.94,220400.0,29.414,29.4266,29.4015,29.4078,220400.0
2006-01-04 12:20:00,46.94,46.97,46.93,46.93,246100.0,29.4078,29.4266,29.4015,29.4015,246100.0
2006-01-04 12:30:00,46.94,46.96,46.9,46.91,342000.0,29.4078,29.4203,29.3827,29.389,342000.0
2006-01-04 12:40:00,46.92,46.95,46.91,46.92,169800.0,29.3952,29.414,29.389,29.3952,169800.0
2006-01-04 12:50:00,46.92,46.94,46.86,46.86,216900.0,29.3952,29.4078,29.3576,29.3576,216900.0
2006-01-04 13:00:00,46.87,46.88,46.79,46.81,313000.0,29.3639,29.3702,29.3138,29.3263,313000.0
2006-01-04 13:10:00,46.82,46.82,46.75,46.76,232300.0,29.3326,29.3326,29.2887,29.295,232300.0
2006-01-04 13:20:00,46.75,46.79,46.73,46.76,275000.0,29.2887,29.3138,29.2762,29.295,275000.0
2006-01-04 13:30:00,46.76,46.77,46.65,46.65,330100.0,29.295,29.3013,29.2261,29.2261,330100.0
2006-01-04 13:40:00,46.65,46.71,46.65,46.69,213200.0,29.2261,29.2637,29.2261,29.2511,213200.0
2006-01-04 13:50:00,46.69,46.7,46.6,46.6,200200.0,29.2511,29.2574,29.1948,29.1948,200200.0
2006-01-04 14:00:00,46.61,46.63,46.57,46.57,254200.0,29.201,29.2136,29.176,29.176,254200.0
2006-01-04 14:10:00,46.57,46.57,46.47,46.47,390800.0,29.176,29.176,29.1133,29.1133,390800.0
2006-01-04 14:20:00,46.48,46.53,46.45,46.53,354800.0,29.1196,29.1509,29.1008,29.1509,354800.0
2006-01-04 14:30:00,46.53,46.62,46.51,46.58,294500.0,29.1509,29.2073,29.1384,29.1822,294500.0
2006-01-04 14:40:00,46.57,46.6,46.51,46.57,340300.0,29.176,29.1948,29.1384,29.176,340300.0
2006-01-04 14:50:00,46.56,46.58,46.51,46.53,238100.0,29.1697,29.1822,29.1384,29.1509,238100.0
2006-01-04 15:00:00,46.51,46.58,46.5,46.54,262800.0,29.1384,29.1822,29.1321,29.1572,262800.0
2006-01-04 15:10:00,46.52,46.54,46.5,46.52,365800.0,29.1446,29.1572,29.1321,29.1446,365800.0
2006-01-04 15:20:00,46.52,46.66,46.51,46.65,538800.0,29.1446,29.2323,29.1384,29.2261,538800.0
2006-01-04 15:30:00,46.65,46.66,46.57,46.58,337900.0,29.2261,29.2323,29.176,29.1822,337900.0
2006-01-04 15:40:00,46.58,46.63,46.54,46.6,502800.0,29.1822,29.2136,29.1572,29.1948,502800.0
2006-01-04 15:50:00,46.6,46.68,46.57,46.58,698000.0,29.1948,29.2449,29.176,29.1822,698000.0
2006-01-05 09:30:00,46.58,46.59,46.32,46.56,698000.0,29.1822,29.1885,29.0193,29.1697,698000.0
2006-01-05 09:40:00,46.56,46.61,46.52,46.54,352300.0,29.1697,29.201,29.1446,29.1572,352300.0
2006-01-05 09:50:00,46.54,46.59,46.34,46.54,350700.0,29.1572,29.1885,29.0319,29.1572,350700.0
2006-01-05 10:00:00,46.54,46.82,46.54,46.73,503000.0,29.1572,29.3326,29.1572,29.2762,503000.0
2006-01-05 10:10:00,46.73,46.77,46.66,46.75,400400.0,29.2762,29.3013,29.2323,29.2887,400400.0
2006-01-05 10:20:00,46.75,46.76,46.69,46.71,351600.0,29.2887,29.295,29.2511,29.2637,351600.0
2006-01-05 10:30:00,46.71,46.75,46.68,46.7,429500.0,29.2637,29.2887,29.2449,29.2574,429500.0
2006-01-05 10:40:00,46.7,46.71,46.64,46.68,315000.0,29.2574,29.2637,29.2198,29.2449,315000.0
2006-01-05 10:50:00,46.67,46.67,46.59,46.66,219800.0,29.2386,29.2386,29.1885,29.2323,219800.0
2006-01-05 11:00:00,46.66,46.75,46.65,46.73,503500.0,29.2323,29.2887,29.2261,29.2762,503500.0
2006-01-05 11:10:00,46.73,46.83,46.69,46.81,280400.0,29.2762,29.3389,29.2511,29.3263,280400.0
2006-01-05 11:20:00,46.81,46.82,46.62,46.74,258200.0,29.3263,29.3326,29.2073,29.2825,258200.0
2006-01-05 11:30:00,46.75,46.79,46.68,46.74,197300.0,29.2887,29.3138,29.2449,29.2825,197300.0
2006-01-05 11:40:00,46.75,46.76,46.61,46.63,266700.0,29.2887,29.295,29.201,29.2136,266700.0
2006-01-05 11:50:00,46.63,46.67,46.6,46.65,197700.0,29.2136,29.2386,29.1948,29.2261,197700.0
2006-01-05 12:00:00,46.65,46.68,46.62,46.64,275500.0,29.2261,29.2449,29.2073,29.2198,275500.0
2006-01-05 12:10:00,46.64,46.65,46.62,46.63,188500.0,29.2198,29.2261,29.2073,29.2136,188500.0
2006-01-05 12:20:00,46.63,46.65,46.54,46.59,244500.0,29.2136,29.2261,29.1572,29.1885,244500.0
2006-01-05 12:30:00,46.59,46.6,46.48,46.52,301200.0,29.1885,29.1948,29.1196,29.1446,301200.0
2006-01-05 12:40:00,46.52,46.54,46.46,46.5,529100.0,29.1446,29.1572,29.107,29.1321,529100.0
2006-01-05 12:50:00,46.49,46.51,46.45,46.45,199900.0,29.1258,29.1384,29.1008,29.1008,199900.0
2006-01-05 13:00:00,46.46,46.53,46.43,46.51,281200.0,29.107,29.1509,29.0883,29.1384,281200.0
2006-01-05 13:10:00,46.51,46.53,46.48,46.49,294000.0,29.1384,29.1509,29.1196,29.1258,294000.0
2006-01-05 13:20:00,46.49,46.56,46.46,46.55,454900.0,29.1258,29.1697,29.107,29.1634,454900.0
2006-01-05 13:30:00,46.56,46.61,46.54,46.54,265900.0,29.1697,29.201,29.1572,29.1572,265900.0
2006-01-05 13:40:00,46.54,46.62,46.54,46.61,164200.0,29.1572,29.2073,29.1572,29.201,164200.0
2006-01-05 13:50:00,46.61,46.65,46.56,46.56,143600.0,29.201,29.2261,29.1697,29.1697,143600.0
2006-01-05 14:00:00,46.56,46.58,46.5,46.51,162800.0,29.1697,29.1822,29.1321,29.1384,162800.0
2006-01-05 14:10:00,46.5,46.61,46.47,46.48,443500.0,29.1321,29.201,29.1133,29.1196,443500.0
2006-01-05 14:20:00,46.48,46.5,46.33,46.47,365500.0,29.1196,29.1321,29.0256,29.1133,365500.0
2006-01-05 14:30:00,46.47,46.54,46.45,46.51,451100.0,29.1133,29.1572,29.1008,29.1384,451100.0
2006-01-05 14:40:00,46.52,46.53,46.41,46.48,308500.0,29.1446,29.1509,29.0757,29.1196,308500.0
2006-01-05 14:50:00,46.48,46.57,46.46,46.57,216600.0,29.1196,29.176,29.107,29.176,216600.0
2006-01-05 15:00:00,46.56,46.6,46.52,46.6,210600.0,29.1697,29.1948,29.1446,29.1948,210600.0
2006-01-05 15:10:00,46.59,46.65,46.59,46.64,348200.0,29.1885,29.2261,29.1885,29.2198,348200.0
2006-01-05 15:20:00,46.65,46.66,46.63,46.64,235900.0,29.2261,29.2323,29.2136,29.2198,235900.0
2006-01-05 15:30:00,46.65,46.67,46.62,46.63,285100.0,29.2261,29.2386,29.2073,29.2136,285100.0
2006-01-05 15:40:00,46.64,46.66,46.59,46.6,320500.0,29.2198,29.2323,29.1885,29.1948,320500.0
2006-01-05 15:50:00,46.6,46.7,46.6,46.64,583100.0,29.1948,29.2574,29.1948,29.2198,583100.0
2006-01-06 09:30:00,46.8,46.91,46.77,46.77,651500.0,29.3201,29.389,29.3013,29.3013,651500.0
2006-01-06 09:40:00,46.77,46.88,46.66,46.68,288800.0,29.3013,29.3702,29.2323,29.2449,288800.0
2006-01-06 09:50:00,46.67,46.71,46.64,46.69,298300.0,29.2386,29.2637,29.2198,29.2511,298300.0
2006-01-06 10:00:00,46.69,46.7,46.49,46.5,350900.0,29.2511,29.2574,29.1258,29.1321,350900.0
2006-01-06 10:10:00,46.49,46.55,46.49,46.5,280500.0,29.1258,29.1634,29.1258,29.1321,280500.0
2006-01-06 10:20:00,46.51,46.51,46.35,46.46,297000.0,29.1384,29.1384,29.0381,29.107,297000.0
2006-01-06 10:30:00,46.46,46.48,46.41,46.42,158600.0,29.107,29.1196,29.0757,29.082,158600.0
2006-01-06 10:40:00,46.43,46.49,46.4,46.49,190500.0,29.0883,29.1258,29.0695,29.1258,190500.0
2006-01-06 10:50:00,46.49,46.53,46.44,46.45,177900.0,29.1258,29.1509,29.0945,29.1008,177900.0
2006-01-06 11:00:00,46.45,46.46,46.4,46.43,174600.0,29.1008,29.107,29.0695,29.0883,174600.0
2006-01-06 11:10:00,46.43,46.52,46.4,46.48,156900.0,29.0883,29.1446,29.0695,29.1196,156900.0
2006-01-06 11:20:00,46.49,46.61,46.46,46.55,807400.0,29.1258,29.201,29.107,29.1634,807400.0
2006-01-06 11:30:00,46.56,46.6,46.55,46.56,204000.0,29.1697,29.1948,29.1634,29.1697,204000.0
2006-01-06 11:40:00,46.56,46.59,46.53,46.54,218400.0,29.1697,29.1885,29.1509,29.1572,218400.0
2006-01-06 11:50:00,46.54,46.56,46.52,46.54,148600.0,29.1572,29.1697,29.1446,29.1572,148600.0
2006-01-06 12:00:00,46.55,46.6,46.5,46.53,166100.0,29.1634,29.1948,29.1321,29.1509,166100.0
2006-01-06 12:10:00,46.52,46.54,46.46,46.5,185800.0,29.1446,29.1572,29.107,29.1321,185800.0
2006-01-06 12:20:00,46.5,46.56,46.49,46.5,163500.0,29.1321,29.1697,29.1258,29.1321,163500.0
2006-01-06 12:30:00,46.51,46.55,46.49,46.51,142200.0,29.1384,29.1634,29.1258,29.1384,142200.0
2006-01-06 12:40:00,46.51,46.52,46.48,46.49,141000.0,29.1384,29.1446,29.1196,29.1258,141000.0
2006-01-06 12:50:00,46.49,46.5,46.47,46.48,196200.0,29.1258,29.1321,29.1133,29.1196,196200.0
2006-01-06 13:00:00,46.49,46.55,46.47,46.52,130600.0,29.1258,29.1634,29.1133,29.1446,130600.0
2006-01-06 13:10:00,46.52,46.53,46.51,46.51,80400.0,29.1446,29.1509,29.1384,29.1384,80400.0
2006-01-06 13:20:00,46.52,46.58,46.5,46.56,97700.0,29.1446,29.1822,29.1321,29.1697,97700.0
2006-01-06 13:30:00,46.56,46.57,46.51,46.54,116300.0,29.1697,29.176,29.1384,29.1572,116300.0
2006-01-06 13:40:00,46.55,46.6,46.53,46.6,119300.0,29.1634,29.1948,29.1509,29.1948,119300.0
2006-01-06 13:50:00,46.6,46.73,46.6,46.7,267200.0,29.1948,29.2762,29.1948,29.2574,267200.0
2006-01-06 14:00:00,46.7,46.7,46.63,46.65,206700.0,29.2574,29.2574,29.2136,29.2261,206700.0
2006-01-06 14:10:00,46.65,46.69,46.59,46.61,759800.0,29.2261,29.2511,29.1885,29.201,759800.0
2006-01-06 14:20:00,46.62,46.65,46.6,46.65,210700.0,29.2073,29.2261,29.1948,29.2261,210700.0
2006-01-06 14:30:00,46.65,46.65,46.63,46.65,154000.0,29.2261,29.2261,29.2136,29.2261,154000.0
2006-01-06 14:40:00,46.64,46.65,46.59,46.6,286900.0,29.2198,29.2261,29.1885,29.1948,286900.0
2006-01-06 14:50:00,46.6,46.61,46.54,46.56,172600.0,29.1948,29.201,29.1572,29.1697,172600.0
2006-01-06 15:00:00,46.56,46.57,46.49,46.49,450800.0,29.1697,29.176,29.1258,29.1258,450800.0
2006-01-06 15:10:00,46.5,46.6,46.42,46.51,937900.0,29.1321,29.1948,29.082,29.1384,937900.0
2006-01-06 15:20:00,46.51,46.56,46.5,46.56,312200.0,29.1384,29.1697,29.1321,29.1697,312200.0
2006-01-06 15:30:00,46.56,46.56,46.45,46.46,395600.0,29.1697,29.1697,29.1008,29.107,395600.0
2006-01-06 15:40:00,46.46,46.54,46.43,46.47,540400.0,29.107,29.1572,29.0883,29.1133,540400.0
2006-01-06 15:50:00,46.48,46.59,46.48,46.56,692400.0,29.1196,29.1885,29.1196,29.1697,692400.0
2006-01-09 09:30:00,46.72,46.97,46.66,46.7,676300.0,29.2699,29.4266,29.2323,29.2574,676300.0
2006-01-09 09:40:00,46.69,46.7,46.6,46.65,321200.0,29.2511,29.2574,29.1948,29.2261,321200.0
2006-01-09 09:50:00,46.68,46.72,46.62,46.66,459500.0,29.2449,29.2699,29.2073,29.2323,459500.0
2006-01-09 10:00:00,46.67,46.68,46.6,46.64,239500.0,29.2386,29.2449,29.1948,29.2198,239500.0
2006-01-09 10:10:00,46.65,46.65,46.56,46.63,223000.0,29.2261,29.2261,29.1697,29.2136,223000.0
2006-01-09 10:20:00,46.62,46.64,46.61,46.63,171200.0,29.2073,29.2198,29.201,29.2136,171200.0
2006-01-09 10:30:00,46.63,46.67,46.6,46.6,233000.0,29.2136,29.2386,29.1948,29.1948,233000.0
2006-01-09 10:40:00,46.6,46.66,46.6,46.64,172300.0,29.1948,29.2323,29.1948,29.2198,172300.0
2006-01-09 10:50:00,46.64,46.68,46.59,46.6,191500.0,29.2198,29.2449,29.1885,29.1948,191500.0
2006-01-09 11:00:00,46.6,46.63,46.59,46.62,140200.0,29.1948,29.2136,29.1885,29.2073,140200.0
2006-01-09 11:10:00,46.62,46.67,46.61,46.64,253300.0,29.2073,29.2386,29.201,29.2198,253300.0
2006-01-09 11:20:00,46.64,46.66,46.61,46.66,383100.0,29.2198,29.2323,29.201,29.2323,383100.0
2006-01-09 11:30:00,46.66,46.67,46.62,46.63,248400.0,29.2323,29.2386,29.2073,29.2136,248400.0
2006-01-09 11:40:00,46.63,46.64,46.59,46.6,424800.0,29.2136,29.2198,29.1885,29.1948,424800.0
2006-01-09 11:50:00,46.6,46.64,46.6,46.64,216000.0,29.1948,29.2198,29.1948,29.2198,216000.0
2006-01-09 12:00:00,46.64,46.65,46.62,46.63,246500.0,29.2198,29.2261,29.2073,29.2136,246500.0
2006-01-09 12:10:00,46.63,46.66,46.62,46.66,240300.0,29.2136,29.2323,29.2073,29.2323,240300.0
2006-01-09 12:20:00,46.66,46.68,46.64,46.67,211100.0,29.2323,29.2449,29.2198,29.2386,211100.0
2006-01-09 12:30:00,46.67,46.68,46.63,46.64,96400.0,29.2386,29.2449,29.2136,29.2198,96400.0
2006-01-09 12:40:00,46.64,46.66,46.62,46.63,207900.0,29.2198,29.2323,29.2073,29.2136,207900.0
2006-01-09 12:50:00,46.63,46.65,46.57,46.65,319800.0,29.2136,29.2261,29.176,29.2261,319800.0
2006-01-09 13:00:00,46.65,46.66,46.6,46.62,261200.0,29.2261,29.2323,29.1948,29.2073,261200.0
2006-01-09 13:10:00,46.62,46.64,46.55,46.58,264500.0,29.2073,29.2198,29.1634,29.1822,264500.0
2006-01-09 13:20:00,46.59,46.62,46.58,46.6,203700.0,29.1885,29.2073,29.1822,29.1948,203700.0
2006-01-09 13:30:00,46.6,46.62,46.57,46.61,419400.0,29.1948,29.2073,29.176,29.201,419400.0
2006-01-09 13:40:00,46.62,46.63,46.57,46.6,119400.0,29.2073,29.2136,29.176,29.1948,119400.0
2006-01-09 13:50:00,46.61,46.61,46.56,46.56,217400.0,29.201,29.201,29.1697,29.1697,217400.0
2006-01-09 14:00:00,46.57,46.57,46.53,46.55,284300.0,29.176,29.176,29.1509,29.1634,284300.0
2006-01-09 14:10:00,46.55,46.57,46.5,46.5,255900.0,29.1634,29.176,29.1321,29.1321,255900.0
2006-01-09 14:20:00,46.51,46.51,46.48,46.49,421200.0,29.1384,29.1384,29.1196,29.1258,421200.0
2006-01-09 14:30:00,46.5,46.5,46.4,46.43,305200.0,29.1321,29.1321,29.0695,29.0883,305200.0
2006-01-09 14:40:00,46.43,46.44,46.37,46.4,370500.0,29.0883,29.0945,29.0507,29.0695,370500.0
2006-01-09 14:50:00,46.39,46.44,46.38,46.41,198600.0,29.0632,29.0945,29.0569,29.0757,198600.0
2006-01-09 15:00:00,46.41,46.43,46.37,46.39,272000.0,29.0757,29.0883,29.0507,29.0632,272000.0
2006-01-09 15:10:00,46.38,46.41,46.37,46.38,251400.0,29.0569,29.0757,29.0507,29.0569,251400.0
2006-01-09 15:20:00,46.39,46.47,46.36,46.46,273100.0,29.0632,29.1133,29.0444,29.107,273100.0
2006-01-09 15:30:00,46.46,46.57,46.44,46.54,356700.0,29.107,29.176,29.0945,29.1572,356700.0
2006-01-09 15:40:00,46.55,46.66,46.54,46.55,595100.0,29.1634,29.2323,29.1572,29.1634,595100.0
2006-01-09 15:50:00,46.55,46.6,46.53,46.58,683400.0,29.1634,29.1948,29.1509,29.1822,683400.0
2006-01-10 09:30:00,46.4,46.51,46.26,46.29,645600.0,29.0695,29.1384,28.9817,29.0005,645600.0
2006-01-10 09:40:00,46.29,46.31,46.2,46.26,526300.0,29.0005,29.0131,28.9442,28.9817,526300.0
2006-01-10 09:50:00,46.27,46.27,46.15,46.17,614100.0,28.988,28.988,28.9128,28.9254,614100.0
2006-01-10 10:00:00,46.18,46.22,46.12,46.14,360100.0,28.9316,28.9567,28.894,28.9066,360100.0
2006-01-10 10:10:00,46.15,46.16,46.1,46.11,329800.0,28.9128,28.9191,28.8815,28.8878,329800.0
2006-01-10 10:20:00,46.1,46.15,46.05,46.1,413200.0,28.8815,28.9128,28.8502,28.8815,413200.0
2006-01-10 10:30:00,46.08,46.25,46.07,46.1,293300.0,28.869,28.9755,28.8627,28.8815,293300.0
2006-01-10 10:40:00,46.1,46.11,46.01,46.03,341400.0,28.8815,28.8878,28.8251,28.8377,341400.0
2006-01-10 10:50:00,46.04,46.05,45.92,45.92,589200.0,28.8439,28.8502,28.7687,28.7687,589200.0
2006-01-10 11:00:00,45.93,45.98,45.88,45.95,1513600.0,28.775,28.8063,28.7437,28.7875,1513600.0
2006-01-10 11:10:00,45.95,45.96,45.92,45.92,514000.0,28.7875,28.7938,28.7687,28.7687,514000.0
2006-01-10 11:20:00,45.93,45.99,45.92,45.98,318600.0,28.775,28.8126,28.7687,28.8063,318600.0
2006-01-10 11:30:00,45.98,46.03,45.95,45.99,442800.0,28.8063,28.8377,28.7875,28.8126,442800.0
2006-01-10 11:40:00,45.99,46.08,45.99,46.04,402800.0,28.8126,28.869,28.8126,28.8439,402800.0
2006-01-10 11:50:00,46.04,46.06,46.02,46.04,561000.0,28.8439,28.8565,28.8314,28.8439,561000.0
2006-01-10 12:00:00,46.04,46.11,46.02,46.08,324200.0,28.8439,28.8878,28.8314,28.869,324200.0
2006-01-10 12:10:00,46.09,46.12,46.08,46.09,195600.0,28.8752,28.894,28.869,28.8752,195600.0
2006-01-10 12:20:00,46.1,46.11,46.08,46.1,378200.0,28.8815,28.8878,28.869,28.8815,378200.0
2006-01-10 12:30:00,46.1,46.11,46.04,46.09,303300.0,28.8815,28.8878,28.8439,28.8752,303300.0
2006-01-10 12:40:00,46.07,46.08,46.03,46.05,263100.0,28.8627,28.869,28.8377,28.8502,263100.0
2006-01-10 12:50:00,46.05,46.1,46.04,46.1,134700.0,28.8502,28.8815,28.8439,28.8815,134700.0
2006-01-10 13:00:00,46.1,46.13,45.95,46.1,314500.0,28.8815,28.9003,28.7875,28.8815,314500.0
2006-01-10 13:10:00,46.1,46.2,46.1,46.2,232200.0,28.8815,28.9442,28.8815,28.9442,232200.0
2006-01-10 13:20:00,46.2,46.23,46.18,46.2,289700.0,28.9442,28.963,28.9316,28.9442,289700.0
2006-01-10 13:30:00,46.2,46.21,46.12,46.12,192600.0,28.9442,28.9504,28.894,28.894,192600.0
2006-01-10 13:40:00,46.13,46.2,46.12,46.19,219200.0,28.9003,28.9442,28.894,28.9379,219200.0
2006-01-10 13:50:00,46.19,46.2,46.17,46.18,133100.0,28.9379,28.9442,28.9254,28.9316,133100.0
2006-01-10 14:00:00,46.18,46.19,46.14,46.16,156800.0,28.9316,28.9379,28.9066,28.9191,156800.0
2006-01-10 14:10:00,46.16,46.19,46.15,46.18,155300.0,28.9191,28.9379,28.9128,28.9316,155300.0
2006-01-10 14:20:00,46.18,46.2,46.14,46.16,177300.0,28.9316,28.9442,28.9066,28.9191,177300.0
2006-01-10 14:30:00,46.16,46.17,46.13,46.14,311800.0,28.9191,28.9254,28.9003,28.9066,311800.0
2006-01-10 14:40:00,46.14,46.16,46.12,46.16,227600.0,28.9066,28.9191,28.894,28.9191,227600.0
2006-01-10 14:50:00,46.16,46.17,46.12,46.13,424000.0,28.9191,28.9254,28.894,28.9003,424000.0
2006-01-10 15:00:00,46.14,46.15,46.13,46.14,181900.0,28.9066,28.9128,28.9003,28.9066,181900.0
2006-01-10 15:10:00,46.13,46.15,46.11,46.15,265700.0,28.9003,28.9128,28.8878,28.9128,265700.0
2006-01-10 15:20:00,46.15,46.16,46.12,46.13,358000.0,28.9128,28.9191,28.894,28.9003,358000.0
2006-01-10 15:30:00,46.14,46.15,46.12,46.14,356800.0,28.9066,28.9128,28.894,28.9066,356800.0
2006-01-10 15:40:00,46.14,46.2,46.14,46.2,650900.0,28.9066,28.9442,28.9066,28.9442,650900.0
2006-01-10 15:50:00,46.2,46.22,46.18,46.21,840000.0,28.9442,28.9567,28.9316,28.9504,840000.0
2006-01-11 09:30:00,46.06,46.25,46.03,46.06,1062900.0,28.8565,28.9755,28.8377,28.8565,1062900.0
2006-01-11 09:40:00,46.06,46.09,45.89,45.9,704300.0,28.8565,28.8752,28.7499,28.7562,704300.0
2006-01-11 09:50:00,45.9,45.92,45.85,45.88,681600.0,28.7562,28.7687,28.7249,28.7437,681600.0
2006-01-11 10:00:00,45.87,45.95,45.86,45.89,367700.0,28.7374,28.7875,28.7312,28.7499,367700.0
2006-01-11 10:10:00,45.89,46.08,45.88,46.07,445200.0,28.7499,28.869,28.7437,28.8627,445200.0
2006-01-11 10:20:00,46.07,46.1,45.96,45.96,219700.0,28.8627,28.8815,28.7938,28.7938,219700.0
2006-01-11 10:30:00,45.97,46.04,45.93,46.03,293900.0,28.8001,28.8439,28.775,28.8377,293900.0
2006-01-11 10:40:00,46.03,46.04,45.96,45.98,287600.0,28.8377,28.8439,28.7938,28.8063,287600.0
2006-01-11 10:50:00,45.99,45.99,45.92,45.95,287300.0,28.8126,28.8126,28.7687,28.7875,287300.0
2006-01-11 11:00:00,45.95,45.99,45.94,45.94,281200.0,28.7875,28.8126,28.7813,28.7813,281200.0
2006-01-11 11:10:00,45.94,45.97,45.88,45.88,752400.0,28.7813,28.8001,28.7437,28.7437,752400.0
2006-01-11 11:20:00,45.88,45.91,45.86,45.91,375700.0,28.7437,28.7625,28.7312,28.7625,375700.0
2006-01-11 11:30:00,45.9,45.98,45.88,45.98,341600.0,28.7562,28.8063,28.7437,28.8063,341600.0
2006-01-11 11:40:00,45.98,45.98,45.9,45.93,277600.0,28.8063,28.8063,28.7562,28.775,277600.0
2006-01-11 11:50:00,45.93,45.93,45.88,45.88,246600.0,28.775,28.775,28.7437,28.7437,246600.0
2006-01-11 12:00:00,45.89,45.92,45.88,45.88,446500.0,28.7499,28.7687,28.7437,28.7437,446500.0
2006-01-11 12:10:00,45.88,45.89,45.8,45.81,332600.0,28.7437,28.7499,28.6936,28.6998,332600.0
2006-01-11 12:20:00,45.81,45.87,45.8,45.87,251500.0,28.6998,28.7374,28.6936,28.7374,251500.0
2006-01-11 12:30:00,45.85,45.87,45.84,45.84,249700.0,28.7249,28.7374,28.7186,28.7186,249700.0
2006-01-11 12:40:00,45.84,45.85,45.79,45.84,239900.0,28.7186,28.7249,28.6873,28.7186,239900.0
2006-01-11 12:50:00,45.84,45.86,45.81,45.84,169900.0,28.7186,28.7312,28.6998,28.7186,169900.0
2006-01-11 13:00:00,45.85,45.85,45.81,45.81,254600.0,28.7249,28.7249,28.6998,28.6998,254600.0
2006-01-11 13:10:00,45.82,45.82,45.75,45.81,307300.0,28.7061,28.7061,28.6622,28.6998,307300.0
2006-01-11 13:20:00,45.8,45.85,45.8,45.83,203200.0,28.6936,28.7249,28.6936,28.7124,203200.0
2006-01-11 13:30:00,45.84,45.91,45.83,45.91,507400.0,28.7186,28.7625,28.7124,28.7625,507400.0
2006-01-11 13:40:00,45.91,45.96,45.9,45.95,201500.0,28.7625,28.7938,28.7562,28.7875,201500.0
2006-01-11 13:50:00,45.95,45.98,45.91,45.97,251300.0,28.7875,28.8063,28.7625,28.8001,251300.0
2006-01-11 14:00:00,45.98,45.99,45.95,45.96,171500.0,28.8063,28.8126,28.7875,28.7938,171500.0
2006-01-11 14:10:00,45.97,46.01,45.95,45.99,264800.0,28.8001,28.8251,28.7875,28.8126,264800.0
2006-01-11 14:20:00,45.98,46.03,45.97,46.02,377900.0,28.8063,28.8377,28.8001,28.8314,377900.0
2006-01-11 14:30:00,46.02,46.04,46.0,46.03,138600.0,28.8314,28.8439,28.8189,28.8377,138600.0
2006-01-11 14:40:00,46.03,46.07,46.02,46.05,236300.0,28.8377,28.8627,28.8314,28.8502,236300.0
2006-01-11 14:50:00,46.04,46.08,46.03,46.06,297600.0,28.8439,28.869,28.8377,28.8565,297600.0
2006-01-11 15:00:00,46.07,46.07,46.02,46.03,370400.0,28.8627,28.8627,28.8314,28.8377,370400.0
2006-01-11 15:10:00,46.03,46.03,45.99,45.99,251500.0,28.8377,28.8377,28.8126,28.8126,251500.0
2006-01-11 15:20:00,45.99,46.0,45.97,45.99,320500.0,28.8126,28.8189,28.8001,28.8126,320500.0
2006-01-11 15:30:00,45.99,46.0,45.96,45.99,374500.0,28.8126,28.8189,28.7938,28.8126,374500.0
2006-01-11 15:40:00,46.0,46.14,45.99,46.13,804800.0,28.8189,28.9066,28.8126,28.9003,804800.0
2006-01-11 15:50:00,46.12,46.13,46.09,46.11,560500.0,28.894,28.9003,28.8752,28.8878,560500.0
2006-01-12 09:30:00,46.22,46.23,46.12,46.15,724500.0,28.9567,28.963,28.894,28.9128,724500.0
2006-01-12 09:40:00,46.15,46.19,46.1,46.12,277000.0,28.9128,28.9379,28.8815,28.894,277000.0
2006-01-12 09:50:00,46.12,46.13,46.09,46.11,256600.0,28.894,28.9003,28.8752,28.8878,256600.0
2006-01-12 10:00:00,46.11,46.13,46.08,46.1,329600.0,28.8878,28.9003,28.869,28.8815,329600.0
2006-01-12 10:10:00,46.09,46.1,46.05,46.08,195600.0,28.8752,28.8815,28.8502,28.869,195600.0
2006-01-12 10:20:00,46.08,46.1,46.05,46.06,294300.0,28.869,28.8815,28.8502,28.8565,294300.0
2006-01-12 10:30:00,46.06,46.08,45.92,45.97,253600.0,28.8565,28.869,28.7687,28.8001,253600.0
2006-01-12 10:40:00,45.97,46.0,45.95,45.98,125000.0,28.8001,28.8189,28.7875,28.8063,125000.0
2006-01-12 10:50:00,45.98,46.01,45.95,45.96,364500.0,28.8063,28.8251,28.7875,28.7938,364500.0
2006-01-12 11:00:00,45.96,45.98,45.87,45.88,534400.0,28.7938,28.8063,28.7374,28.7437,534400.0
2006-01-12 11:10:00,45.88,45.9,45.8,45.82,343100.0,28.7437,28.7562,28.6936,28.7061,343100.0
2006-01-12 11:20:00,45.82,45.88,45.8,45.88,217900.0,28.7061,28.7437,28.6936,28.7437,217900.0
2006-01-12 11:30:00,45.88,45.92,45.87,45.91,219500.0,28.7437,28.7687,28.7374,28.7625,219500.0
2006-01-12 11:40:00,45.9,45.95,45.9,45.91,154200.0,28.7562,28.7875,28.7562,28.7625,154200.0
2006-01-12 11:50:00,45.91,45.93,45.85,45.85,162300.0,28.7625,28.775,28.7249,28.7249,162300.0
2006-01-12 12:00:00,45.86,45.89,45.85,45.88,103200.0,28.7312,28.7499,28.7249,28.7437,103200.0
2006-01-12 12:10:00,45.87,45.9,45.81,45.81,175800.0,28.7374,28.7562,28.6998,28.6998,175800.0
2006-01-12 12:20:00,45.82,45.84,45.8,45.81,148000.0,28.7061,28.7186,28.6936,28.6998,148000.0
2006-01-12 12:30:00,45.81,45.82,45.75,45.77,254500.0,28.6998,28.7061,28.6622,28.6748,254500.0
2006-01-12 12:40:00,45.77,45.84,45.77,45.79,185200.0,28.6748,28.7186,28.6748,28.6873,185200.0
2006-01-12 12:50:00,45.79,45.8,45.76,45.77,140200.0,28.6873,28.6936,28.6685,28.6748,140200.0
2006-01-12 13:00:00,45.77,45.78,45.75,45.77,114400.0,28.6748,28.681,28.6622,28.6748,114400.0
2006-01-12 13:10:00,45.77,45.83,45.76,45.8,279700.0,28.6748,28.7124,28.6685,28.6936,279700.0
2006-01-12 13:20:00,45.79,45.81,45.76,45.77,216000.0,28.6873,28.6998,28.6685,28.6748,216000.0
2006-01-12 13:30:00,45.77,45.8,45.76,45.79,85400.0,28.6748,28.6936,28.6685,28.6873,85400.0
2006-01-12 13:40:00,45.8,45.85,45.79,45.84,272500.0,28.6936,28.7249,28.6873,28.7186,272500.0
2006-01-12 13:50:00,45.85,45.85,45.78,45.82,214400.0,28.7249,28.7249,28.681,28.7061,214400.0
2006-01-12 14:00:00,45.82,45.82,45.76,45.77,252100.0,28.7061,28.7061,28.6685,28.6748,252100.0
2006-01-12 14:10:00,45.77,45.82,45.76,45.81,222500.0,28.6748,28.7061,28.6685,28.6998,222500.0
2006-01-12 14:20:00,45.82,45.84,45.8,45.83,151400.0,28.7061,28.7186,28.6936,28.7124,151400.0
2006-01-12 14:30:00,45.84,45.84,45.77,45.79,231900.0,28.7186,28.7186,28.6748,28.6873,231900.0
2006-01-12 14:40:00,45.78,45.8,45.73,45.73,234900.0,28.681,28.6936,28.6497,28.6497,234900.0
2006-01-12 14:50:00,45.74,45.8,45.73,45.78,332400.0,28.656,28.6936,28.6497,28.681,332400.0
2006-01-12 15:00:00,45.78,45.84,45.78,45.83,274700.0,28.681,28.7186,28.681,28.7124,274700.0
2006-01-12 15:10:00,45.84,45.86,45.82,45.85,229300.0,28.7186,28.7312,28.7061,28.7249,229300.0
2006-01-12 15:20:00,45.85,45.85,45.8,45.81,259700.0,28.7249,28.7249,28.6936,28.6998,259700.0
2006-01-12 15:30:00,45.81,45.83,45.78,45.81,261000.0,28.6998,28.7124,28.681,28.6998,261000.0
2006-01-12 15:40:00,45.81,45.84,45.74,45.76,357900.0,28.6998,28.7186,28.656,28.6685,357900.0
2006-01-12 15:50:00,45.76,45.79,45.71,45.79,556400.0,28.6685,28.6873,28.6372,28.6873,556400.0
2006-01-13 09:30:00,45.83,45.85,45.74,45.78,771000.0,28.7124,28.7249,28.656,28.681,771000.0
2006-01-13 09:40:00,45.78,45.88,45.77,45.79,553600.0,28.681,28.7437,28.6748,28.6873,553600.0
2006-01-13 09:50:00,45.79,45.81,45.76,45.79,283100.0,28.6873,28.6998,28.6685,28.6873,283100.0
2006-01-13 10:00:00,45.79,45.82,45.78,45.79,311400.0,28.6873,28.7061,28.681,28.6873,311400.0
2006-01-13 10:10:00,45.79,45.8,45.75,45.77,194900.0,28.6873,28.6936,28.6622,28.6748,194900.0
2006-01-13 10:20:00,45.77,45.82,45.74,45.8,335900.0,28.6748,28.7061,28.656,28.6936,335900.0
2006-01-13 10:30:00,45.8,45.81,45.75,45.78,304400.0,28.6936,28.6998,28.6622,28.681,304400.0
2006-01-13 10:40:00,45.77,45.81,45.76,45.78,230300.0,28.6748,28.6998,28.6685,28.681,230300.0
2006-01-13 10:50:00,45.79,45.96,45.78,45.95,507900.0,28.6873,28.7938,28.681,28.7875,507900.0
2006-01-13 11:00:00,45.96,45.96,45.88,45.9,394000.0,28.7938,28.7938,28.7437,28.7562,394000.0
2006-01-13 11:10:00,45.9,46.0,45.89,45.98,285800.0,28.7562,28.8189,28.7499,28.8063,285800.0
2006-01-13 11:20:00,45.98,46.0,45.94,45.94,263000.0,28.8063,28.8189,28.7813,28.7813,263000.0
2006-01-13 11:30:00,45.93,45.97,45.92,45.96,269700.0,28.775,28.8001,28.7687,28.7938,269700.0
2006-01-13 11:40:00,45.95,45.98,45.94,45.97,185800.0,28.7875,28.8063,28.7813,28.8001,185800.0
2006-01-13 11:50:00,45.97,46.0,45.91,45.92,212200.0,28.8001,28.8189,28.7625,28.7687,212200.0
2006-01-13 12:00:00,45.93,45.95,45.91,45.91,108400.0,28.775,28.7875,28.7625,28.7625,108400.0
2006-01-13 12:10:00,45.92,45.94,45.89,45.9,249100.0,28.7687,28.7813,28.7499,28.7562,249100.0
2006-01-13 12:20:00,45.89,45.91,45.88,45.89,113300.0,28.7499,28.7625,28.7437,28.7499,113300.0
2006-01-13 12:30:00,45.89,45.9,45.82,45.84,137600.0,28.7499,28.7562,28.7061,28.7186,137600.0
2006-01-13 12:40:00,45.84,45.85,45.73,45.75,361700.0,28.7186,28.7249,28.6497,28.6622,361700.0
2006-01-13 12:50:00,45.75,45.78,45.71,45.78,302300.0,28.6622,28.681,28.6372,28.681,302300.0
2006-01-13 13:00:00,45.78,45.79,45.75,45.77,159400.0,28.681,28.6873,28.6622,28.6748,159400.0
2006-01-13 13:10:00,45.77,45.8,45.74,45.77,122900.0,28.6748,28.6936,28.656,28.6748,122900.0
2006-01-13 13:20:00,45.77,45.83,45.75,45.79,139200.0,28.6748,28.7124,28.6622,28.6873,139200.0
2006-01-13 13:30:00,45.8,45.8,45.73,45.76,119600.0,28.6936,28.6936,28.6497,28.6685,119600.0
2006-01-13 13:40:00,45.76,45.77,45.74,45.76,130500.0,28.6685,28.6748,28.656,28.6685,130500.0
2006-01-13 13:50:00,45.76,45.82,45.75,45.81,107400.0,28.6685,28.7061,28.6622,28.6998,107400.0
2006-01-13 14:00:00,45.82,45.84,45.79,45.8,142300.0,28.7061,28.7186,28.6873,28.6936,142300.0
2006-01-13 14:10:00,45.8,45.8,45.74,45.76,283000.0,28.6936,28.6936,28.656,28.6685,283000.0
2006-01-13 14:20:00,45.77,45.77,45.72,45.72,196800.0,28.6748,28.6748,28.6434,28.6434,196800.0
2006-01-13 14:30:00,45.72,45.74,45.71,45.73,187300.0,28.6434,28.656,28.6372,28.6497,187300.0
2006-01-13 14:40:00,45.74,45.81,45.73,45.75,223000.0,28.656,28.6998,28.6497,28.6622,223000.0
2006-01-13 14:50:00,45.74,45.79,45.72,45.72,179200.0,28.656,28.6873,28.6434,28.6434,179200.0
2006-01-13 15:00:00,45.72,45.74,45.7,45.73,153700.0,28.6434,28.656,28.6309,28.6497,153700.0
2006-01-13 15:10:00,45.72,45.73,45.68,45.68,132200.0,28.6434,28.6497,28.6184,28.6184,132200.0
2006-01-13 15:20:00,45.69,45.8,45.68,45.78,134300.0,28.6246,28.6936,28.6184,28.681,134300.0
2006-01-13 15:30:00,45.79,45.85,45.76,45.78,257800.0,28.6873,28.7249,28.6685,28.681,257800.0
2006-01-13 15:40:00,45.79,45.8,45.74,45.77,302200.0,28.6873,28.6936,28.656,28.6748,302200.0
2006-01-13 15:50:00,45.78,45.83,45.77,45.79,336900.0,28.681,28.7124,28.6748,28.6873,336900.0
2006-01-17 09:30:00,45.4,45.58,45.4,45.45,927600.0,28.443,28.5557,28.443,28.4743,927600.0
2006-01-17 09:40:00,45.45,45.46,45.37,45.4,428500.0,28.4743,28.4806,28.4242,28.443,428500.0
2006-01-17 09:50:00,45.4,45.43,45.35,45.38,411900.0,28.443,28.4618,28.4116,28.4304,411900.0
2006-01-17 10:00:00,45.37,45.39,45.26,45.29,587600.0,28.4242,28.4367,28.3553,28.374,587600.0
2006-01-17 10:10:00,45.29,45.33,45.23,45.24,476900.0,28.374,28.3991,28.3365,28.3427,476900.0
2006-01-17 10:20:00,45.24,45.31,45.2,45.28,390800.0,28.3427,28.3866,28.3177,28.3678,390800.0
2006-01-17 10:30:00,45.28,45.34,45.19,45.2,324400.0,28.3678,28.4054,28.3114,28.3177,324400.0
2006-01-17 10:40:00,45.2,45.27,45.19,45.23,414400.0,28.3177,28.3615,28.3114,28.3365,414400.0
2006-01-17 10:50:00,45.23,45.27,45.21,45.26,587000.0,28.3365,28.3615,28.3239,28.3553,587000.0
2006-01-17 11:00:00,45.26,45.28,45.22,45.26,413300.0,28.3553,28.3678,28.3302,28.3553,413300.0
2006-01-17 11:10:00,45.26,45.3,45.26,45.29,271800.0,28.3553,28.3803,28.3553,28.374,271800.0
2006-01-17 11:20:00,45.3,45.32,45.27,45.28,204600.0,28.3803,28.3928,28.3615,28.3678,204600.0
2006-01-17 11:30:00,45.28,45.31,45.27,45.29,241200.0,28.3678,28.3866,28.3615,28.374,241200.0
2006-01-17 11:40:00,45.28,45.3,45.23,45.24,195300.0,28.3678,28.3803,28.3365,28.3427,195300.0
2006-01-17 11:50:00,45.24,45.34,45.24,45.34,197700.0,28.3427,28.4054,28.3427,28.4054,197700.0
2006-01-17 12:00:00,45.34,45.36,45.29,45.29,209600.0,28.4054,28.4179,28.374,28.374,209600.0
2006-01-17 12:10:00,45.3,45.3,45.23,45.24,214100.0,28.3803,28.3803,28.3365,28.3427,214100.0
2006-01-17 12:20:00,45.24,45.25,45.2,45.21,389000.0,28.3427,28.349,28.3177,28.3239,389000.0
2006-01-17 12:30:00,45.2,45.23,45.12,45.14,535600.0,28.3177,28.3365,28.2675,28.2801,535600.0
2006-01-17 12:40:00,45.14,45.18,45.08,45.1,362200.0,28.2801,28.3051,28.2425,28.255,362200.0
2006-01-17 12:50:00,45.1,45.13,45.1,45.11,304800.0,28.255,28.2738,28.255,28.2613,304800.0
2006-01-17 13:00:00,45.11,45.11,45.02,45.03,517100.0,28.2613,28.2613,28.2049,28.2112,517100.0
2006-01-17 13:10:00,45.02,45.03,45.0,45.0,499700.0,28.2049,28.2112,28.1924,28.1924,499700.0
2006-01-17 13:20:00,45.01,45.14,45.0,45.12,290900.0,28.1986,28.2801,28.1924,28.2675,290900.0
2006-01-17 13:30:00,45.12,45.12,45.06,45.12,261500.0,28.2675,28.2675,28.23,28.2675,261500.0
2006-01-17 13:40:00,45.12,45.15,45.08,45.1,197700.0,28.2675,28.2863,28.2425,28.255,197700.0
2006-01-17 13:50:00,45.09,45.28,45.09,45.22,348600.0,28.2487,28.3678,28.2487,28.3302,348600.0
2006-01-17 14:00:00,45.22,45.31,45.18,45.19,379300.0,28.3302,28.3866,28.3051,28.3114,379300.0
2006-01-17 14:10:00,45.19,45.22,45.18,45.21,242900.0,28.3114,28.3302,28.3051,28.3239,242900.0
2006-01-17 14:20:00,45.2,45.23,45.18,45.2,288500.0,28.3177,28.3365,28.3051,28.3177,288500.0
2006-01-17 14:30:00,45.21,45.23,45.2,45.22,163500.0,28.3239,28.3365,28.3177,28.3302,163500.0
2006-01-17 14:40:00,45.22,45.23,45.18,45.2,273800.0,28.3302,28.3365,28.3051,28.3177,273800.0
2006-01-17 14:50:00,45.2,45.27,45.19,45.25,249200.0,28.3177,28.3615,28.3114,28.349,249200.0
2006-01-17 15:00:00,45.25,45.28,45.23,45.27,231000.0,28.349,28.3678,28.3365,28.3615,231000.0
2006-01-17 15:10:00,45.27,45.29,45.23,45.28,244800.0,28.3615,28.374,28.3365,28.3678,244800.0
2006-01-17 15:20:00,45.28,45.32,45.25,45.25,317300.0,28.3678,28.3928,28.349,28.349,317300.0
2006-01-17 15:30:00,45.25,45.28,45.2,45.24,358900.0,28.349,28.3678,28.3177,28.3427,358900.0
2006-01-17 15:40:00,45.24,45.34,45.23,45.29,482200.0,28.3427,28.4054,28.3365,28.374,482200.0
2006-01-17 15:50:00,45.29,45.37,45.27,45.36,720100.0,28.374,28.4242,28.3615,28.4179,720100.0
2006-01-18 09:30:00,45.32,45.32,45.13,45.3,763700.0,28.3928,28.3928,28.2738,28.3803,763700.0
2006-01-18 09:40:00,45.32,45.45,45.25,45.25,281000.0,28.3928,28.4743,28.349,28.349,281000.0
2006-01-18 09:50:00,45.24,45.33,45.18,45.25,278300.0,28.3427,28.3991,28.3051,28.349,278300.0
2006-01-18 10:00:00,45.26,45.49,45.24,45.47,315600.0,28.3553,28.4993,28.3427,28.4868,315600.0
2006-01-18 10:10:00,45.48,45.48,45.37,45.45,462200.0,28.4931,28.4931,28.4242,28.4743,462200.0
2006-01-18 10:20:00,45.45,45.65,45.44,45.59,342600.0,28.4743,28.5996,28.468,28.562,342600.0
2006-01-18 10:30:00,45.59,45.59,45.38,45.39,254200.0,28.562,28.562,28.4304,28.4367,254200.0
2006-01-18 10:40:00,45.38,45.45,45.29,45.3,283900.0,28.4304,28.4743,28.374,28.3803,283900.0
2006-01-18 10:50:00,45.3,45.35,45.2,45.24,287900.0,28.3803,28.4116,28.3177,28.3427,287900.0
2006-01-18 11:00:00,45.24,45.26,45.17,45.21,298500.0,28.3427,28.3553,28.2989,28.3239,298500.0
2006-01-18 11:10:00,45.21,45.21,45.11,45.13,238900.0,28.3239,28.3239,28.2613,28.2738,238900.0
2006-01-18 11:20:00,45.12,45.19,45.11,45.14,251200.0,28.2675,28.3114,28.2613,28.2801,251200.0
2006-01-18 11:30:00,45.15,45.16,45.03,45.07,335100.0,28.2863,28.2926,28.2112,28.2362,335100.0
2006-01-18 11:40:00,45.05,45.12,45.05,45.11,129900.0,28.2237,28.2675,28.2237,28.2613,129900.0
2006-01-18 11:50:00,45.11,45.17,45.08,45.13,293600.0,28.2613,28.2989,28.2425,28.2738,293600.0
2006-01-18 12:00:00,45.12,45.18,45.1,45.13,111000.0,28.2675,28.3051,28.255,28.2738,111000.0
2006-01-18 12:10:00,45.13,45.13,45.05,45.07,423900.0,28.2738,28.2738,28.2237,28.2362,423900.0
2006-01-18 12:20:00,45.07,45.08,45.0,45.03,302500.0,28.2362,28.2425,28.1924,28.2112,302500.0
2006-01-18 12:30:00,45.03,45.06,44.99,45.06,259900.0,28.2112,28.23,28.1861,28.23,259900.0
2006-01-18 12:40:00,45.06,45.12,45.03,45.09,181500.0,28.23,28.2675,28.2112,28.2487,181500.0
2006-01-18 12:50:00,45.09,45.12,45.08,45.1,155700.0,28.2487,28.2675,28.2425,28.255,155700.0
2006-01-18 13:00:00,45.1,45.13,45.03,45.05,150100.0,28.255,28.2738,28.2112,28.2237,150100.0
2006-01-18 13:10:00,45.05,45.08,45.03,45.07,96000.0,28.2237,28.2425,28.2112,28.2362,96000.0
2006-01-18 13:20:00,45.06,45.06,44.96,44.97,244800.0,28.23,28.23,28.1673,28.1736,244800.0
2006-01-18 13:30:00,44.97,45.01,44.92,45.0,265200.0,28.1736,28.1986,28.1422,28.1924,265200.0
2006-01-18 13:40:00,45.0,45.05,45.0,45.02,137500.0,28.1924,28.2237,28.1924,28.2049,137500.0
2006-01-18 13:50:00,45.02,45.03,44.97,45.02,171600.0,28.2049,28.2112,28.1736,28.2049,171600.0
2006-01-18 14:00:00,45.02,45.2,45.02,45.12,222100.0,28.2049,28.3177,28.2049,28.2675,222100.0
2006-01-18 14:10:00,45.11,45.25,45.11,45.22,189600.0,28.2613,28.349,28.2613,28.3302,189600.0
2006-01-18 14:20:00,45.22,45.22,45.14,45.17,185200.0,28.3302,28.3302,28.2801,28.2989,185200.0
2006-01-18 14:30:00,45.18,45.22,45.12,45.16,173800.0,28.3051,28.3302,28.2675,28.2926,173800.0
2006-01-18 14:40:00,45.16,45.17,45.1,45.14,113200.0,28.2926,28.2989,28.255,28.2801,113200.0
2006-01-18 14:50:00,45.13,45.14,45.03,45.06,209400.0,28.2738,28.2801,28.2112,28.23,209400.0
2006-01-18 15:00:00,45.07,45.09,45.02,45.09,199900.0,28.2362,28.2487,28.2049,28.2487,199900.0
2006-01-18 15:10:00,45.07,45.19,45.07,45.14,212500.0,28.2362,28.3114,28.2362,28.2801,212500.0
2006-01-18 15:20:00,45.14,45.19,45.09,45.16,286500.0,28.2801,28.3114,28.2487,28.2926,286500.0
2006-01-18 15:30:00,45.16,45.2,45.14,45.18,193800.0,28.2926,28.3177,28.2801,28.3051,193800.0
2006-01-18 15:40:00,45.18,45.24,45.14,45.2,227300.0,28.3051,28.3427,28.2801,28.3177,227300.0
2006-01-18 15:50:00,45.2,45.39,45.2,45.26,640600.0,28.3177,28.4367,28.3177,28.3553,640600.0
2006-01-19 09:30:00,45.88,45.88,45.33,45.4,560200.0,28.7437,28.7437,28.3991,28.443,560200.0
2006-01-19 09:40:00,45.41,45.48,45.35,45.42,363700.0,28.4492,28.4931,28.4116,28.4555,363700.0
2006-01-19 09:50:00,45.42,45.42,45.16,45.19,323900.0,28.4555,28.4555,28.2926,28.3114,323900.0
2006-01-19 10:00:00,45.18,45.3,45.15,45.27,180400.0,28.3051,28.3803,28.2863,28.3615,180400.0
2006-01-19 10:10:00,45.26,45.34,45.22,45.24,254400.0,28.3553,28.4054,28.3302,28.3427,254400.0
2006-01-19 10:20:00,45.23,45.29,45.18,45.2,224400.0,28.3365,28.374,28.3051,28.3177,224400.0
2006-01-19 10:30:00,45.2,45.24,45.07,45.08,300700.0,28.3177,28.3427,28.2362,28.2425,300700.0
2006-01-19 10:40:00,45.08,45.13,45.04,45.05,371800.0,28.2425,28.2738,28.2174,28.2237,371800.0
2006-01-19 10:50:00,45.05,45.06,44.92,44.93,371800.0,28.2237,28.23,28.1422,28.1485,371800.0
2006-01-19 11:00:00,44.94,45.06,44.93,45.04,306500.0,28.1548,28.23,28.1485,28.2174,306500.0
2006-01-19 11:10:00,45.03,45.04,44.92,44.94,193200.0,28.2112,28.2174,28.1422,28.1548,193200.0
2006-01-19 11:20:00,44.94,45.11,44.85,45.01,562500.0,28.1548,28.2613,28.0984,28.1986,562500.0
2006-01-19 11:30:00,45.01,45.11,45.0,45.09,337500.0,28.1986,28.2613,28.1924,28.2487,337500.0
2006-01-19 11:40:00,45.09,45.12,45.07,45.1,287900.0,28.2487,28.2675,28.2362,28.255,287900.0
2006-01-19 11:50:00,45.08,45.13,45.05,45.08,372100.0,28.2425,28.2738,28.2237,28.2425,372100.0
2006-01-19 12:00:00,45.08,45.11,45.01,45.03,321700.0,28.2425,28.2613,28.1986,28.2112,321700.0
2006-01-19 12:10:00,45.02,45.06,45.0,45.02,311000.0,28.2049,28.23,28.1924,28.2049,311000.0
2006-01-19 12:20:00,45.01,45.04,44.98,45.03,307200.0,28.1986,28.2174,28.1798,28.2112,307200.0
2006-01-19 12:30:00,45.04,45.04,45.0,45.0,156900.0,28.2174,28.2174,28.1924,28.1924,156900.0
2006-01-19 12:40:00,45.0,45.01,44.97,44.99,265900.0,28.1924,28.1986,28.1736,28.1861,265900.0
2006-01-19 12:50:00,44.98,45.01,44.97,45.0,200100.0,28.1798,28.1986,28.1736,28.1924,200100.0
2006-01-19 13:00:00,44.99,45.09,44.99,45.09,368900.0,28.1861,28.2487,28.1861,28.2487,368900.0
2006-01-19 13:10:00,45.08,45.09,45.0,45.05,153000.0,28.2425,28.2487,28.1924,28.2237,153000.0
2006-01-19 13:20:00,45.05,45.09,45.04,45.07,254100.0,28.2237,28.2487,28.2174,28.2362,254100.0
2006-01-19 13:30:00,45.07,45.1,45.06,45.09,176500.0,28.2362,28.255,28.23,28.2487,176500.0
2006-01-19 13:40:00,45.09,45.11,45.05,45.08,248900.0,28.2487,28.2613,28.2237,28.2425,248900.0
2006-01-19 13:50:00,45.08,45.1,45.01,45.01,306100.0,28.2425,28.255,28.1986,28.1986,306100.0
2006-01-19 14:00:00,45.02,45.02,44.9,44.93,322800.0,28.2049,28.2049,28.1297,28.1485,322800.0
2006-01-19 14:10:00,44.93,45.03,44.92,45.01,298300.0,28.1485,28.2112,28.1422,28.1986,298300.0
2006-01-19 14:20:00,45.01,45.01,44.94,44.98,236900.0,28.1986,28.1986,28.1548,28.1798,236900.0
2006-01-19 14:30:00,44.98,45.0,44.96,45.0,173700.0,28.1798,28.1924,28.1673,28.1924,173700.0
2006-01-19 14:40:00,45.0,45.0,44.97,44.99,224700.0,28.1924,28.1924,28.1736,28.1861,224700.0
2006-01-19 14:50:00,44.98,45.08,44.98,45.06,358700.0,28.1798,28.2425,28.1798,28.23,358700.0
2006-01-19 15:00:00,45.06,45.09,44.98,44.99,398000.0,28.23,28.2487,28.1798,28.1861,398000.0
2006-01-19 15:10:00,44.99,45.01,44.97,44.99,501700.0,28.1861,28.1986,28.1736,28.1861,501700.0
2006-01-19 15:20:00,44.99,45.08,44.99,45.08,312100.0,28.1861,28.2425,28.1861,28.2425,312100.0
2006-01-19 15:30:00,45.08,45.08,45.04,45.06,284500.0,28.2425,28.2425,28.2174,28.23,284500.0
2006-01-19 15:40:00,45.07,45.12,45.07,45.1,401100.0,28.2362,28.2675,28.2362,28.255,401100.0
2006-01-19 15:50:00,45.1,45.16,45.08,45.13,720900.0,28.255,28.2926,28.2425,28.2738,720900.0
2006-01-20 09:30:00,45.0,45.15,44.9,44.91,1468200.0,28.1924,28.2863,28.1297,28.136,1468200.0
2006-01-20 09:40:00,44.9,44.96,44.8,44.83,743300.0,28.1297,28.1673,28.0671,28.0859,743300.0
2006-01-20 09:50:00,44.83,45.0,44.78,44.8,482100.0,28.0859,28.1924,28.0545,28.0671,482100.0
2006-01-20 10:00:00,44.8,44.85,44.71,44.77,554400.0,28.0671,28.0984,28.0107,28.0483,554400.0
2006-01-20 10:10:00,44.78,44.79,44.68,44.69,529200.0,28.0545,28.0608,27.9919,27.9981,529200.0
2006-01-20 10:20:00,44.69,44.7,44.6,44.61,697200.0,27.9981,28.0044,27.9418,27.948,697200.0
2006-01-20 10:30:00,44.6,44.64,44.51,44.59,620900.0,27.9418,27.9668,27.8854,27.9355,620900.0
2006-01-20 10:40:00,44.59,44.91,44.42,44.51,516500.0,27.9355,28.136,27.829,27.8854,516500.0
2006-01-20 10:50:00,44.52,44.54,44.33,44.4,604900.0,27.8916,27.9042,27.7726,27.8165,604900.0
2006-01-20 11:00:00,44.4,44.45,44.39,44.44,742000.0,27.8165,27.8478,27.8102,27.8415,742000.0
2006-01-20 11:10:00,44.44,44.45,44.37,44.43,679100.0,27.8415,27.8478,27.7977,27.8353,679100.0
2006-01-20 11:20:00,44.43,44.5,44.4,44.44,418900.0,27.8353,27.8791,27.8165,27.8415,418900.0
2006-01-20 11:30:00,44.44,44.48,44.4,44.42,426700.0,27.8415,27.8666,27.8165,27.829,426700.0
2006-01-20 11:40:00,44.41,44.43,44.34,44.37,686200.0,27.8227,27.8353,27.7789,27.7977,686200.0
2006-01-20 11:50:00,44.37,44.4,44.32,44.34,788400.0,27.7977,27.8165,27.7663,27.7789,788400.0
2006-01-20 12:00:00,44.33,44.37,44.29,44.34,969400.0,27.7726,27.7977,27.7476,27.7789,969400.0
2006-01-20 12:10:00,44.34,44.42,44.33,44.36,716100.0,27.7789,27.829,27.7726,27.7914,716100.0
2006-01-20 12:20:00,44.37,44.42,44.36,44.38,358900.0,27.7977,27.829,27.7914,27.8039,358900.0
2006-01-20 12:30:00,44.38,44.39,44.31,44.31,253500.0,27.8039,27.8102,27.7601,27.7601,253500.0
2006-01-20 12:40:00,44.31,44.38,44.27,44.34,317500.0,27.7601,27.8039,27.735,27.7789,317500.0
2006-01-20 12:50:00,44.33,44.39,44.26,44.26,242200.0,27.7726,27.8102,27.7288,27.7288,242200.0
2006-01-20 13:00:00,44.26,44.27,44.18,44.24,429000.0,27.7288,27.735,27.6786,27.7162,429000.0
2006-01-20 13:10:00,44.24,44.31,44.22,44.26,728900.0,27.7162,27.7601,27.7037,27.7288,728900.0
2006-01-20 13:20:00,44.26,44.32,44.24,44.27,697500.0,27.7288,27.7663,27.7162,27.735,697500.0
2006-01-20 13:30:00,44.26,44.38,44.25,44.33,642700.0,27.7288,27.8039,27.7225,27.7726,642700.0
2006-01-20 13:40:00,44.33,44.36,44.3,44.34,678200.0,27.7726,27.7914,27.7538,27.7789,678200.0
2006-01-20 13:50:00,44.33,44.34,44.27,44.31,711300.0,27.7726,27.7789,27.735,27.7601,711300.0
2006-01-20 14:00:00,44.31,44.32,44.26,44.27,844000.0,27.7601,27.7663,27.7288,27.735,844000.0
2006-01-20 14:10:00,44.27,44.27,44.22,44.27,382800.0,27.735,27.735,27.7037,27.735,382800.0
2006-01-20 14:20:00,44.26,44.31,44.23,44.31,511300.0,27.7288,27.7601,27.71,27.7601,511300.0
2006-01-20 14:30:00,44.31,44.31,44.26,44.31,402400.0,27.7601,27.7601,27.7288,27.7601,402400.0
2006-01-20 14:40:00,44.3,44.34,44.27,44.32,559400.0,27.7538,27.7789,27.735,27.7663,559400.0
2006-01-20 14:50:00,44.32,44.33,44.28,44.28,561300.0,27.7663,27.7726,27.7413,27.7413,561300.0
2006-01-20 15:00:00,44.28,44.35,44.28,44.32,514100.0,27.7413,27.7851,27.7413,27.7663,514100.0
2006-01-20 15:10:00,44.31,44.31,44.24,44.31,705800.0,27.7601,27.7601,27.7162,27.7601,705800.0
2006-01-20 15:20:00,44.31,44.31,44.26,44.31,563500.0,27.7601,27.7601,27.7288,27.7601,563500.0
2006-01-20 15:30:00,44.3,44.36,44.3,44.3,579000.0,27.7538,27.7914,27.7538,27.7538,579000.0
2006-01-20 15:40:00,44.31,44.32,44.25,44.29,767700.0,27.7601,27.7663,27.7225,27.7476,767700.0
2006-01-20 15:50:00,44.29,44.32,44.17,44.18,1154800.0,27.7476,27.7663,27.6724,27.6786,1154800.0
2006-01-23 09:30:00,43.5,43.92,43.49,43.82,2046300.0,27.2526,27.5157,27.2464,27.4531,2046300.0
2006-01-23 09:40:00,43.83,43.89,43.73,43.85,1178300.0,27.4594,27.497,27.3967,27.4719,1178300.0
2006-01-23 09:50:00,43.85,43.97,43.81,43.82,709500.0,27.4719,27.5471,27.4468,27.4531,709500.0
2006-01-23 10:00:00,43.82,43.92,43.81,43.92,782500.0,27.4531,27.5157,27.4468,27.5157,782500.0
2006-01-23 10:10:00,43.87,44.16,43.87,44.14,946000.0,27.4844,27.6661,27.4844,27.6536,946000.0
2006-01-23 10:20:00,44.15,44.39,44.12,44.14,897300.0,27.6598,27.8102,27.641,27.6536,897300.0
2006-01-23 10:30:00,44.12,44.2,44.04,44.05,768500.0,27.641,27.6912,27.5909,27.5972,768500.0
2006-01-23 10:40:00,44.05,44.06,43.96,43.97,765300.0,27.5972,27.6035,27.5408,27.5471,765300.0
2006-01-23 10:50:00,43.97,43.97,43.85,43.95,566800.0,27.5471,27.5471,27.4719,27.5345,566800.0
2006-01-23 11:00:00,43.95,43.96,43.77,43.81,713500.0,27.5345,27.5408,27.4218,27.4468,713500.0
2006-01-23 11:10:00,43.81,43.91,43.77,43.85,624800.0,27.4468,27.5095,27.4218,27.4719,624800.0
2006-01-23 11:20:00,43.87,44.01,43.83,44.01,361600.0,27.4844,27.5721,27.4594,27.5721,361600.0
2006-01-23 11:30:00,44.0,44.05,43.94,43.95,475700.0,27.5659,27.5972,27.5283,27.5345,475700.0
2006-01-23 11:40:00,43.95,43.96,43.83,43.83,463600.0,27.5345,27.5408,27.4594,27.4594,463600.0
2006-01-23 11:50:00,43.85,43.91,43.84,43.9,522800.0,27.4719,27.5095,27.4656,27.5032,522800.0
2006-01-23 12:00:00,43.89,43.93,43.85,43.88,356000.0,27.497,27.522,27.4719,27.4907,356000.0
2006-01-23 12:10:00,43.88,43.9,43.86,43.87,272400.0,27.4907,27.5032,27.4782,27.4844,272400.0
2006-01-23 12:20:00,43.88,43.89,43.84,43.88,282600.0,27.4907,27.497,27.4656,27.4907,282600.0
2006-01-23 12:30:00,43.87,43.89,43.81,43.82,511200.0,27.4844,27.497,27.4468,27.4531,511200.0
2006-01-23 12:40:00,43.83,43.85,43.8,43.83,345400.0,27.4594,27.4719,27.4406,27.4594,345400.0
2006-01-23 12:50:00,43.83,43.92,43.82,43.88,450200.0,27.4594,27.5157,27.4531,27.4907,450200.0
2006-01-23 13:00:00,43.88,43.92,43.87,43.91,285000.0,27.4907,27.5157,27.4844,27.5095,285000.0
2006-01-23 13:10:00,43.91,43.96,43.9,43.94,255200.0,27.5095,27.5408,27.5032,27.5283,255200.0
2006-01-23 13:20:00,43.94,44.0,43.91,43.92,536400.0,27.5283,27.5659,27.5095,27.5157,536400.0
2006-01-23 13:30:00,43.92,43.93,43.85,43.85,710100.0,27.5157,27.522,27.4719,27.4719,710100.0
2006-01-23 13:40:00,43.85,43.87,43.81,43.84,410200.0,27.4719,27.4844,27.4468,27.4656,410200.0
2006-01-23 13:50:00,43.85,43.87,43.82,43.85,430200.0,27.4719,27.4844,27.4531,27.4719,430200.0
2006-01-23 14:00:00,43.86,43.97,43.85,43.93,328600.0,27.4782,27.5471,27.4719,27.522,328600.0
2006-01-23 14:10:00,43.94,43.97,43.86,43.97,303600.0,27.5283,27.5471,27.4782,27.5471,303600.0
2006-01-23 14:20:00,43.97,44.04,43.96,43.98,699500.0,27.5471,27.5909,27.5408,27.5533,699500.0
2006-01-23 14:30:00,43.97,44.01,43.86,43.89,433300.0,27.5471,27.5721,27.4782,27.497,433300.0
2006-01-23 14:40:00,43.89,43.95,43.88,43.93,147600.0,27.497,27.5345,27.4907,27.522,147600.0
2006-01-23 14:50:00,43.94,44.0,43.86,43.98,383400.0,27.5283,27.5659,27.4782,27.5533,383400.0
2006-01-23 15:00:00,43.98,44.03,43.97,44.03,407000.0,27.5533,27.5847,27.5471,27.5847,407000.0
2006-01-23 15:10:00,44.03,44.03,43.97,43.99,482000.0,27.5847,27.5847,27.5471,27.5596,482000.0
2006-01-23 15:20:00,44.0,44.04,43.99,44.0,505800.0,27.5659,27.5909,27.5596,27.5659,505800.0
2006-01-23 15:30:00,44.0,44.01,43.95,43.96,559300.0,27.5659,27.5721,27.5345,27.5408,559300.0
2006-01-23 15:40:00,43.96,44.0,43.96,44.0,533200.0,27.5408,27.5659,27.5408,27.5659,533200.0
2006-01-23 15:50:00,44.0,44.01,43.9,43.9,537000.0,27.5659,27.5721,27.5032,27.5032,537000.0
2006-01-24 09:30:00,44.08,44.25,44.06,44.07,788000.0,27.616,27.7225,27.6035,27.6097,788000.0
2006-01-24 09:40:00,44.06,44.36,44.04,44.2,452300.0,27.6035,27.7914,27.5909,27.6912,452300.0
2006-01-24 09:50:00,44.19,44.48,44.18,44.47,516000.0,27.6849,27.8666,27.6786,27.8603,516000.0
2006-01-24 10:00:00,44.47,44.54,44.4,44.41,389900.0,27.8603,27.9042,27.8165,27.8227,389900.0
2006-01-24 10:10:00,44.41,44.41,44.31,44.33,306500.0,27.8227,27.8227,27.7601,27.7726,306500.0
2006-01-24 10:20:00,44.33,44.37,44.2,44.25,358300.0,27.7726,27.7977,27.6912,27.7225,358300.0
2006-01-24 10:30:00,44.24,44.31,44.23,44.26,286800.0,27.7162,27.7601,27.71,27.7288,286800.0
2006-01-24 10:40:00,44.27,44.28,44.17,44.24,232200.0,27.735,27.7413,27.6724,27.7162,232200.0
2006-01-24 10:50:00,44.23,44.31,44.15,44.24,224300.0,27.71,27.7601,27.6598,27.7162,224300.0
2006-01-24 11:00:00,44.24,44.26,44.16,44.17,358500.0,27.7162,27.7288,27.6661,27.6724,358500.0
2006-01-24 11:10:00,44.16,44.26,44.15,44.26,280800.0,27.6661,27.7288,27.6598,27.7288,280800.0
2006-01-24 11:20:00,44.25,44.31,44.2,44.24,345400.0,27.7225,27.7601,27.6912,27.7162,345400.0
2006-01-24 11:30:00,44.24,44.28,44.22,44.25,269100.0,27.7162,27.7413,27.7037,27.7225,269100.0
2006-01-24 11:40:00,44.25,44.39,44.25,44.34,262100.0,27.7225,27.8102,27.7225,27.7789,262100.0
2006-01-24 11:50:00,44.33,44.34,44.27,44.32,327600.0,27.7726,27.7789,27.735,27.7663,327600.0
2006-01-24 12:00:00,44.32,44.35,44.29,44.34,275200.0,27.7663,27.7851,27.7476,27.7789,275200.0
2006-01-24 12:10:00,44.33,44.4,44.3,44.3,200100.0,27.7726,27.8165,27.7538,27.7538,200100.0
2006-01-24 12:20:00,44.3,44.33,44.27,44.31,172700.0,27.7538,27.7726,27.735,27.7601,172700.0
2006-01-24 12:30:00,44.31,44.31,44.28,44.3,129900.0,27.7601,27.7601,27.7413,27.7538,129900.0
2006-01-24 12:40:00,44.3,44.32,44.27,44.32,162300.0,27.7538,27.7663,27.735,27.7663,162300.0
2006-01-24 12:50:00,44.31,44.43,44.31,44.37,191600.0,27.7601,27.8353,27.7601,27.7977,191600.0
2006-01-24 13:00:00,44.36,44.41,44.28,44.33,166100.0,27.7914,27.8227,27.7413,27.7726,166100.0
2006-01-24 13:10:00,44.32,44.36,44.28,44.34,161200.0,27.7663,27.7914,27.7413,27.7789,161200.0
2006-01-24 13:20:00,44.33,44.39,44.3,44.38,173400.0,27.7726,27.8102,27.7538,27.8039,173400.0
2006-01-24 13:30:00,44.37,44.41,44.34,44.39,182600.0,27.7977,27.8227,27.7789,27.8102,182600.0
2006-01-24 13:40:00,44.38,44.4,44.33,44.38,130200.0,27.8039,27.8165,27.7726,27.8039,130200.0
2006-01-24 13:50:00,44.38,44.5,44.35,44.48,288300.0,27.8039,27.8791,27.7851,27.8666,288300.0
2006-01-24 14:00:00,44.49,44.62,44.47,44.61,472300.0,27.8728,27.9543,27.8603,27.948,472300.0
2006-01-24 14:10:00,44.61,44.68,44.59,44.6,420900.0,27.948,27.9919,27.9355,27.9418,420900.0
2006-01-24 14:20:00,44.6,44.6,44.46,44.48,311900.0,27.9418,27.9418,27.8541,27.8666,311900.0
2006-01-24 14:30:00,44.47,44.49,44.41,44.41,398400.0,27.8603,27.8728,27.8227,27.8227,398400.0
2006-01-24 14:40:00,44.41,44.45,44.38,44.39,370600.0,27.8227,27.8478,27.8039,27.8102,370600.0
2006-01-24 14:50:00,44.38,44.48,44.38,44.42,265000.0,27.8039,27.8666,27.8039,27.829,265000.0
2006-01-24 15:00:00,44.42,44.52,44.4,44.5,344100.0,27.829,27.8916,27.8165,27.8791,344100.0
2006-01-24 15:10:00,44.49,44.51,44.44,44.46,324400.0,27.8728,27.8854,27.8415,27.8541,324400.0
2006-01-24 15:20:00,44.45,44.51,44.44,44.48,387700.0,27.8478,27.8854,27.8415,27.8666,387700.0
2006-01-24 15:30:00,44.47,44.55,44.43,44.43,356900.0,27.8603,27.9104,27.8353,27.8353,356900.0
2006-01-24 15:40:00,44.42,44.43,44.29,44.3,640800.0,27.829,27.8353,27.7476,27.7538,640800.0
2006-01-24 15:50:00,44.3,44.36,44.25,44.25,795300.0,27.7538,27.7914,27.7225,27.7225,795300.0
2006-01-25 09:30:00,44.15,44.32,44.15,44.3,824100.0,27.6598,27.7663,27.6598,27.7538,824100.0
2006-01-25 09:40:00,44.3,44.41,44.26,44.41,370300.0,27.7538,27.8227,27.7288,27.8227,370300.0
2006-01-25 09:50:00,44.41,44.46,44.38,44.43,342300.0,27.8227,27.8541,27.8039,27.8353,342300.0
2006-01-25 10:00:00,44.45,44.51,44.42,44.44,398100.0,27.8478,27.8854,27.829,27.8415,398100.0
2006-01-25 10:10:00,44.44,44.44,44.31,44.36,647000.0,27.8415,27.8415,27.7601,27.7914,647000.0
2006-01-25 10:20:00,44.36,44.36,44.15,44.26,689900.0,27.7914,27.7914,27.6598,27.7288,689900.0
2006-01-25 10:30:00,44.25,44.32,44.21,44.29,363300.0,27.7225,27.7663,27.6974,27.7476,363300.0
2006-01-25 10:40:00,44.3,44.37,44.28,44.33,291700.0,27.7538,27.7977,27.7413,27.7726,291700.0
2006-01-25 10:50:00,44.34,44.41,44.33,44.4,307300.0,27.7789,27.8227,27.7726,27.8165,307300.0
2006-01-25 11:00:00,44.4,44.48,44.39,44.45,341700.0,27.8165,27.8666,27.8102,27.8478,341700.0
2006-01-25 11:10:00,44.46,44.59,44.45,44.57,252100.0,27.8541,27.9355,27.8478,27.923,252100.0
2006-01-25 11:20:00,44.56,44.59,44.49,44.57,221700.0,27.9167,27.9355,27.8728,27.923,221700.0
2006-01-25 11:30:00,44.57,44.58,44.51,44.52,202500.0,27.923,27.9292,27.8854,27.8916,202500.0
2006-01-25 11:40:00,44.53,44.55,44.48,44.51,216000.0,27.8979,27.9104,27.8666,27.8854,216000.0
2006-01-25 11:50:00,44.5,44.54,44.43,44.45,400400.0,27.8791,27.9042,27.8353,27.8478,400400.0
2006-01-25 12:00:00,44.44,44.47,44.4,44.42,335600.0,27.8415,27.8603,27.8165,27.829,335600.0
2006-01-25 12:10:00,44.42,44.43,44.31,44.35,262400.0,27.829,27.8353,27.7601,27.7851,262400.0
2006-01-25 12:20:00,44.36,44.4,44.26,44.37,527600.0,27.7914,27.8165,27.7288,27.7977,527600.0
2006-01-25 12:30:00,44.37,44.5,44.37,44.38,208300.0,27.7977,27.8791,27.7977,27.8039,208300.0
2006-01-25 12:40:00,44.39,44.49,44.36,44.45,274000.0,27.8102,27.8728,27.7914,27.8478,274000.0
2006-01-25 12:50:00,44.43,44.47,44.4,44.44,190300.0,27.8353,27.8603,27.8165,27.8415,190300.0
2006-01-25 13:00:00,44.43,44.5,44.43,44.46,344200.0,27.8353,27.8791,27.8353,27.8541,344200.0
2006-01-25 13:10:00,44.46,44.46,44.39,44.42,271800.0,27.8541,27.8541,27.8102,27.829,271800.0
2006-01-25 13:20:00,44.42,44.5,44.38,44.44,324200.0,27.829,27.8791,27.8039,27.8415,324200.0
2006-01-25 13:30:00,44.43,44.54,44.43,44.5,329100.0,27.8353,27.9042,27.8353,27.8791,329100.0
2006-01-25 13:40:00,44.5,44.55,44.46,44.51,195300.0,27.8791,27.9104,27.8541,27.8854,195300.0
2006-01-25 13:50:00,44.51,44.54,44.49,44.5,249600.0,27.8854,27.9042,27.8728,27.8791,249600.0
2006-01-25 14:00:00,44.49,44.53,44.46,44.52,421600.0,27.8728,27.8979,27.8541,27.8916,421600.0
2006-01-25 14:10:00,44.52,44.52,44.46,44.5,399200.0,27.8916,27.8916,27.8541,27.8791,399200.0
2006-01-25 14:20:00,44.5,44.54,44.46,44.46,269700.0,27.8791,27.9042,27.8541,27.8541,269700.0
2006-01-25 14:30:00,44.46,44.48,44.42,44.43,296800.0,27.8541,27.8666,27.829,27.8353,296800.0
2006-01-25 14:40:00,44.43,44.49,44.4,44.42,327300.0,27.8353,27.8728,27.8165,27.829,327300.0
2006-01-25 14:50:00,44.41,44.5,44.41,44.45,287000.0,27.8227,27.8791,27.8227,27.8478,287000.0
2006-01-25 15:00:00,44.45,44.5,44.41,44.46,252400.0,27.8478,27.8791,27.8227,27.8541,252400.0
2006-01-25 15:10:00,44.46,44.51,44.45,44.5,546200.0,27.8541,27.8854,27.8478,27.8791,546200.0
2006-01-25 15:20:00,44.49,44.57,44.47,44.54,432800.0,27.8728,27.923,27.8603,27.9042,432800.0
2006-01-25 15:30:00,44.54,44.56,44.47,44.51,467500.0,27.9042,27.9167,27.8603,27.8854,467500.0
2006-01-25 15:40:00,44.52,44.59,44.5,44.55,534000.0,27.8916,27.9355,27.8791,27.9104,534000.0
2006-01-25 15:50:00,44.56,44.65,44.53,44.63,682300.0,27.9167,27.9731,27.8979,27.9606,682300.0
2006-01-26 09:30:00,45.0,45.16,44.84,45.0,1093800.0,28.1924,28.2926,28.0921,28.1924,1093800.0
2006-01-26 09:40:00,44.99,44.99,44.86,44.89,544000.0,28.1861,28.1861,28.1047,28.1234,544000.0
2006-01-26 09:50:00,44.88,44.92,44.84,44.88,494700.0,28.1172,28.1422,28.0921,28.1172,494700.0
2006-01-26 10:00:00,44.88,45.13,44.67,44.93,440400.0,28.1172,28.2738,27.9856,28.1485,440400.0
2006-01-26 10:10:00,44.92,44.92,44.82,44.88,328800.0,28.1422,28.1422,28.0796,28.1172,328800.0
2006-01-26 10:20:00,44.88,44.88,44.71,44.76,397100.0,28.1172,28.1172,28.0107,28.042,397100.0
2006-01-26 10:30:00,44.75,44.79,44.69,44.71,372300.0,28.0357,28.0608,27.9981,28.0107,372300.0
2006-01-26 10:40:00,44.72,44.86,44.71,44.83,315500.0,28.0169,28.1047,28.0107,28.0859,315500.0
2006-01-26 10:50:00,44.82,44.9,44.78,44.88,332400.0,28.0796,28.1297,28.0545,28.1172,332400.0
2006-01-26 11:00:00,44.88,44.89,44.8,44.83,551300.0,28.1172,28.1234,28.0671,28.0859,551300.0
2006-01-26 11:10:00,44.84,44.86,44.79,44.82,336400.0,28.0921,28.1047,28.0608,28.0796,336400.0
2006-01-26 11:20:00,44.82,44.91,44.8,44.89,293700.0,28.0796,28.136,28.0671,28.1234,293700.0
2006-01-26 11:30:00,44.89,44.97,44.86,44.94,539400.0,28.1234,28.1736,28.1047,28.1548,539400.0
2006-01-26 11:40:00,44.94,45.0,44.92,44.96,286500.0,28.1548,28.1924,28.1422,28.1673,286500.0
2006-01-26 11:50:00,44.96,44.99,44.95,44.98,213900.0,28.1673,28.1861,28.161,28.1798,213900.0
2006-01-26 12:00:00,44.97,45.06,44.95,45.01,1017400.0,28.1736,28.23,28.161,28.1986,1017400.0
2006-01-26 12:10:00,45.0,45.09,44.98,45.09,388800.0,28.1924,28.2487,28.1798,28.2487,388800.0
2006-01-26 12:20:00,45.08,45.1,45.06,45.1,293200.0,28.2425,28.255,28.23,28.255,293200.0
2006-01-26 12:30:00,45.1,45.14,45.09,45.09,372500.0,28.255,28.2801,28.2487,28.2487,372500.0
2006-01-26 12:40:00,45.1,45.11,45.07,45.08,176300.0,28.255,28.2613,28.2362,28.2425,176300.0
2006-01-26 12:50:00,45.08,45.09,45.0,45.05,234200.0,28.2425,28.2487,28.1924,28.2237,234200.0
2006-01-26 13:00:00,45.06,45.12,45.04,45.05,198300.0,28.23,28.2675,28.2174,28.2237,198300.0
2006-01-26 13:10:00,45.05,45.06,45.0,45.05,228600.0,28.2237,28.23,28.1924,28.2237,228600.0
2006-01-26 13:20:00,45.05,45.08,44.95,44.95,205400.0,28.2237,28.2425,28.161,28.161,205400.0
2006-01-26 13:30:00,44.95,45.03,44.91,44.99,292800.0,28.161,28.2112,28.136,28.1861,292800.0
2006-01-26 13:40:00,45.0,45.03,44.97,45.03,377100.0,28.1924,28.2112,28.1736,28.2112,377100.0
2006-01-26 13:50:00,45.02,45.05,44.99,45.02,280300.0,28.2049,28.2237,28.1861,28.2049,280300.0
2006-01-26 14:00:00,45.03,45.11,45.0,45.05,285800.0,28.2112,28.2613,28.1924,28.2237,285800.0
2006-01-26 14:10:00,45.05,45.07,45.0,45.02,561200.0,28.2237,28.2362,28.1924,28.2049,561200.0
2006-01-26 14:20:00,45.02,45.07,45.0,45.05,289800.0,28.2049,28.2362,28.1924,28.2237,289800.0
2006-01-26 14:30:00,45.05,45.05,45.0,45.03,145500.0,28.2237,28.2237,28.1924,28.2112,145500.0
2006-01-26 14:40:00,45.03,45.08,45.02,45.07,321500.0,28.2112,28.2425,28.2049,28.2362,321500.0
2006-01-26 14:50:00,45.06,45.1,45.03,45.03,490700.0,28.23,28.255,28.2112,28.2112,490700.0
2006-01-26 15:00:00,45.03,45.1,45.01,45.08,419200.0,28.2112,28.255,28.1986,28.2425,419200.0
2006-01-26 15:10:00,45.08,45.11,45.03,45.09,341900.0,28.2425,28.2613,28.2112,28.2487,341900.0
2006-01-26 15:20:00,45.1,45.12,45.04,45.05,375500.0,28.255,28.2675,28.2174,28.2237,375500.0
2006-01-26 15:30:00,45.05,45.05,44.98,44.98,357100.0,28.2237,28.2237,28.1798,28.1798,357100.0
2006-01-26 15:40:00,44.98,44.99,44.94,44.95,407100.0,28.1798,28.1861,28.1548,28.161,407100.0
2006-01-26 15:50:00,44.95,44.96,44.88,44.92,685400.0,28.161,28.1673,28.1172,28.1422,685400.0
2006-01-27 09:30:00,44.9,44.9,44.61,44.73,622400.0,28.1297,28.1297,27.948,28.0232,622400.0
2006-01-27 09:40:00,44.73,44.94,44.72,44.8,332000.0,28.0232,28.1548,28.0169,28.0671,332000.0
2006-01-27 09:50:00,44.81,44.86,44.74,44.81,226500.0,28.0733,28.1047,28.0295,28.0733,226500.0
2006-01-27 10:00:00,44.82,45.08,44.78,44.94,433500.0,28.0796,28.2425,28.0545,28.1548,433500.0
2006-01-27 10:10:00,44.94,45.09,44.92,44.99,233800.0,28.1548,28.2487,28.1422,28.1861,233800.0
2006-01-27 10:20:00,45.0,45.02,44.92,44.97,322700.0,28.1924,28.2049,28.1422,28.1736,322700.0
2006-01-27 10:30:00,44.96,44.97,44.79,44.81,630300.0,28.1673,28.1736,28.0608,28.0733,630300.0
2006-01-27 10:40:00,44.81,44.91,44.79,44.88,256600.0,28.0733,28.136,28.0608,28.1172,256600.0
2006-01-27 10:50:00,44.88,44.94,44.8,44.85,284700.0,28.1172,28.1548,28.0671,28.0984,284700.0
2006-01-27 11:00:00,44.84,44.86,44.78,44.82,324700.0,28.0921,28.1047,28.0545,28.0796,324700.0
2006-01-27 11:10:00,44.82,44.85,44.78,44.84,215900.0,28.0796,28.0984,28.0545,28.0921,215900.0
2006-01-27 11:20:00,44.84,44.97,44.81,44.95,386900.0,28.0921,28.1736,28.0733,28.161,386900.0
2006-01-27 11:30:00,44.94,44.98,44.88,44.94,236500.0,28.1548,28.1798,28.1172,28.1548,236500.0
2006-01-27 11:40:00,44.93,44.98,44.9,44.97,207800.0,28.1485,28.1798,28.1297,28.1736,207800.0
2006-01-27 11:50:00,44.97,45.07,44.96,45.01,183100.0,28.1736,28.2362,28.1673,28.1986,183100.0
2006-01-27 12:00:00,45.01,45.04,44.99,45.0,396300.0,28.1986,28.2174,28.1861,28.1924,396300.0
2006-01-27 12:10:00,45.0,45.08,44.99,45.07,165000.0,28.1924,28.2425,28.1861,28.2362,165000.0
2006-01-27 12:20:00,45.06,45.1,45.06,45.09,309400.0,28.23,28.255,28.23,28.2487,309400.0
2006-01-27 12:30:00,45.08,45.09,45.0,45.09,437300.0,28.2425,28.2487,28.1924,28.2487,437300.0
2006-01-27 12:40:00,45.09,45.11,45.07,45.07,246600.0,28.2487,28.2613,28.2362,28.2362,246600.0
2006-01-27 12:50:00,45.07,45.1,45.06,45.07,77600.0,28.2362,28.255,28.23,28.2362,77600.0
2006-01-27 13:00:00,45.08,45.08,44.81,44.81,574500.0,28.2425,28.2425,28.0733,28.0733,574500.0
2006-01-27 13:10:00,44.81,44.85,44.77,44.79,287600.0,28.0733,28.0984,28.0483,28.0608,287600.0
2006-01-27 13:20:00,44.8,44.89,44.78,44.88,139400.0,28.0671,28.1234,28.0545,28.1172,139400.0
2006-01-27 13:30:00,44.89,44.91,44.75,44.78,234500.0,28.1234,28.136,28.0357,28.0545,234500.0
2006-01-27 13:40:00,44.78,44.78,44.68,44.7,301500.0,28.0545,28.0545,27.9919,28.0044,301500.0
2006-01-27 13:50:00,44.7,44.77,44.69,44.75,188100.0,28.0044,28.0483,27.9981,28.0357,188100.0
2006-01-27 14:00:00,44.75,44.83,44.75,44.78,136500.0,28.0357,28.0859,28.0357,28.0545,136500.0
2006-01-27 14:10:00,44.79,44.79,44.68,44.7,167400.0,28.0608,28.0608,27.9919,28.0044,167400.0
2006-01-27 14:20:00,44.7,44.82,44.7,44.81,233300.0,28.0044,28.0796,28.0044,28.0733,233300.0
2006-01-27 14:30:00,44.8,44.82,44.78,44.78,375800.0,28.0671,28.0796,28.0545,28.0545,375800.0
2006-01-27 14:40:00,44.79,44.8,44.75,44.76,190900.0,28.0608,28.0671,28.0357,28.042,190900.0
2006-01-27 14:50:00,44.76,44.8,44.71,44.77,211900.0,28.042,28.0671,28.0107,28.0483,211900.0
2006-01-27 15:00:00,44.77,44.81,44.76,44.78,198700.0,28.0483,28.0733,28.042,28.0545,198700.0
2006-01-27 15:10:00,44.78,44.82,44.75,44.8,472700.0,28.0545,28.0796,28.0357,28.0671,472700.0
2006-01-27 15:20:00,44.8,44.81,44.77,44.79,216000.0,28.0671,28.0733,28.0483,28.0608,216000.0
2006-01-27 15:30:00,44.78,44.84,44.77,44.83,236400.0,28.0545,28.0921,28.0483,28.0859,236400.0
2006-01-27 15:40:00,44.84,44.86,44.8,44.83,366500.0,28.0921,28.1047,28.0671,28.0859,366500.0
2006-01-27 15:50:00,44.83,44.85,44.78,44.79,509500.0,28.0859,28.0984,28.0545,28.0608,509500.0
2006-01-30 09:30:00,44.75,44.78,44.6,44.61,489500.0,28.0357,28.0545,27.9418,27.948,489500.0
2006-01-30 09:40:00,44.63,44.71,44.58,44.6,275600.0,27.9606,28.0107,27.9292,27.9418,275600.0
2006-01-30 09:50:00,44.6,44.61,44.51,44.54,216100.0,27.9418,27.948,27.8854,27.9042,216100.0
2006-01-30 10:00:00,44.55,44.62,44.53,44.6,225000.0,27.9104,27.9543,27.8979,27.9418,225000.0
2006-01-30 10:10:00,44.6,44.6,44.42,44.42,353300.0,27.9418,27.9418,27.829,27.829,353300.0
2006-01-30 10:20:00,44.42,44.49,44.37,44.47,314300.0,27.829,27.8728,27.7977,27.8603,314300.0
2006-01-30 10:30:00,44.47,44.52,44.42,44.52,144700.0,27.8603,27.8916,27.829,27.8916,144700.0
2006-01-30 10:40:00,44.52,44.54,44.46,44.54,149000.0,27.8916,27.9042,27.8541,27.9042,149000.0
2006-01-30 10:50:00,44.53,44.6,44.53,44.57,138200.0,27.8979,27.9418,27.8979,27.923,138200.0
2006-01-30 11:00:00,44.56,44.58,44.48,44.55,210600.0,27.9167,27.9292,27.8666,27.9104,210600.0
2006-01-30 11:10:00,44.56,44.57,44.51,44.57,118900.0,27.9167,27.923,27.8854,27.923,118900.0
2006-01-30 11:20:00,44.57,45.54,44.49,44.49,131700.0,27.923,28.5307,27.8728,27.8728,131700.0
2006-01-30 11:30:00,44.5,44.51,44.43,44.47,195200.0,27.8791,27.8854,27.8353,27.8603,195200.0
2006-01-30 11:40:00,44.46,44.48,44.44,44.46,134900.0,27.8541,27.8666,27.8415,27.8541,134900.0
2006-01-30 11:50:00,44.46,44.47,44.4,44.4,202300.0,27.8541,27.8603,27.8165,27.8165,202300.0
2006-01-30 12:00:00,44.4,44.44,44.4,44.41,172800.0,27.8165,27.8415,27.8165,27.8227,172800.0
2006-01-30 12:10:00,44.4,44.46,44.4,44.43,309700.0,27.8165,27.8541,27.8165,27.8353,309700.0
2006-01-30 12:20:00,44.43,44.44,44.39,44.41,315400.0,27.8353,27.8415,27.8102,27.8227,315400.0
2006-01-30 12:30:00,44.41,44.46,44.4,44.46,202800.0,27.8227,27.8541,27.8165,27.8541,202800.0
2006-01-30 12:40:00,44.46,44.48,44.4,44.4,247300.0,27.8541,27.8666,27.8165,27.8165,247300.0
2006-01-30 12:50:00,44.4,44.42,44.38,44.41,130100.0,27.8165,27.829,27.8039,27.8227,130100.0
2006-01-30 13:00:00,44.41,44.42,44.38,44.41,216800.0,27.8227,27.829,27.8039,27.8227,216800.0
2006-01-30 13:10:00,44.41,44.45,44.4,44.42,124700.0,27.8227,27.8478,27.8165,27.829,124700.0
2006-01-30 13:20:00,44.42,44.42,44.34,44.35,158200.0,27.829,27.829,27.7789,27.7851,158200.0
2006-01-30 13:30:00,44.35,44.39,44.31,44.36,237300.0,27.7851,27.8102,27.7601,27.7914,237300.0
2006-01-30 13:40:00,44.36,44.42,44.3,44.3,496500.0,27.7914,27.829,27.7538,27.7538,496500.0
2006-01-30 13:50:00,44.3,44.36,44.29,44.32,267100.0,27.7538,27.7914,27.7476,27.7663,267100.0
2006-01-30 14:00:00,44.33,44.35,44.31,44.34,264500.0,27.7726,27.7851,27.7601,27.7789,264500.0
2006-01-30 14:10:00,44.34,44.36,44.32,44.35,175100.0,27.7789,27.7914,27.7663,27.7851,175100.0
2006-01-30 14:20:00,44.33,44.35,44.31,44.33,121700.0,27.7726,27.7851,27.7601,27.7726,121700.0
2006-01-30 14:30:00,44.33,44.38,44.32,44.37,204500.0,27.7726,27.8039,27.7663,27.7977,204500.0
2006-01-30 14:40:00,44.36,44.41,44.35,44.4,197700.0,27.7914,27.8227,27.7851,27.8165,197700.0
2006-01-30 14:50:00,44.39,44.4,44.27,44.28,476000.0,27.8102,27.8165,27.735,27.7413,476000.0
2006-01-30 15:00:00,44.28,44.35,44.25,44.32,529000.0,27.7413,27.7851,27.7225,27.7663,529000.0
2006-01-30 15:10:00,44.32,44.32,44.29,44.31,339000.0,27.7663,27.7663,27.7476,27.7601,339000.0
2006-01-30 15:20:00,44.3,44.34,44.28,44.33,528600.0,27.7538,27.7789,27.7413,27.7726,528600.0
2006-01-30 15:30:00,44.32,44.35,44.32,44.35,544600.0,27.7663,27.7851,27.7663,27.7851,544600.0
2006-01-30 15:40:00,44.35,44.43,44.34,44.42,893300.0,27.7851,27.8353,27.7789,27.829,893300.0
2006-01-30 15:50:00,44.43,44.53,44.4,44.42,1192600.0,27.8353,27.8979,27.8165,27.829,1192600.0
2006-01-31 09:30:00,44.65,44.73,44.53,44.58,908100.0,27.9731,28.0232,27.8979,27.9292,908100.0
2006-01-31 09:40:00,44.58,44.69,44.57,44.62,355300.0,27.9292,27.9981,27.923,27.9543,355300.0
2006-01-31 09:50:00,44.62,44.62,44.48,44.48,324500.0,27.9543,27.9543,27.8666,27.8666,324500.0
2006-01-31 10:00:00,44.48,44.5,44.38,44.38,500400.0,27.8666,27.8791,27.8039,27.8039,500400.0
2006-01-31 10:10:00,44.38,44.46,44.36,44.42,308300.0,27.8039,27.8541,27.7914,27.829,308300.0
2006-01-31 10:20:00,44.41,44.43,44.34,44.35,865000.0,27.8227,27.8353,27.7789,27.7851,865000.0
2006-01-31 10:30:00,44.35,44.35,44.29,44.32,266200.0,27.7851,27.7851,27.7476,27.7663,266200.0
2006-01-31 10:40:00,44.32,44.34,44.28,44.3,275000.0,27.7663,27.7789,27.7413,27.7538,275000.0
2006-01-31 10:50:00,44.3,44.33,44.29,44.31,310400.0,27.7538,27.7726,27.7476,27.7601,310400.0
2006-01-31 11:00:00,44.31,44.31,44.25,44.27,332100.0,27.7601,27.7601,27.7225,27.735,332100.0
2006-01-31 11:10:00,44.28,44.31,44.27,44.28,546400.0,27.7413,27.7601,27.735,27.7413,546400.0
2006-01-31 11:20:00,44.28,44.33,44.25,44.33,229400.0,27.7413,27.7726,27.7225,27.7726,229400.0
2006-01-31 11:30:00,44.33,44.37,44.3,44.3,353300.0,27.7726,27.7977,27.7538,27.7538,353300.0
2006-01-31 11:40:00,44.3,44.37,44.3,44.37,205000.0,27.7538,27.7977,27.7538,27.7977,205000.0
2006-01-31 11:50:00,44.36,44.4,44.35,44.37,237500.0,27.7914,27.8165,27.7851,27.7977,237500.0
2006-01-31 12:00:00,44.37,44.41,44.33,44.4,235100.0,27.7977,27.8227,27.7726,27.8165,235100.0
2006-01-31 12:10:00,44.39,44.4,44.32,44.37,299600.0,27.8102,27.8165,27.7663,27.7977,299600.0
2006-01-31 12:20:00,44.37,44.4,44.35,44.39,94000.0,27.7977,27.8165,27.7851,27.8102,94000.0
2006-01-31 12:30:00,44.39,44.39,44.35,44.37,227400.0,27.8102,27.8102,27.7851,27.7977,227400.0
2006-01-31 12:40:00,44.37,44.39,44.34,44.35,238600.0,27.7977,27.8102,27.7789,27.7851,238600.0
2006-01-31 12:50:00,44.36,44.36,44.31,44.32,103300.0,27.7914,27.7914,27.7601,27.7663,103300.0
2006-01-31 13:00:00,44.33,44.36,44.33,44.36,151800.0,27.7726,27.7914,27.7726,27.7914,151800.0
2006-01-31 13:10:00,44.36,44.43,44.36,44.43,161200.0,27.7914,27.8353,27.7914,27.8353,161200.0
2006-01-31 13:20:00,44.43,44.44,44.38,44.42,339200.0,27.8353,27.8415,27.8039,27.829,339200.0
2006-01-31 13:30:00,44.42,44.43,44.38,44.39,297000.0,27.829,27.8353,27.8039,27.8102,297000.0
2006-01-31 13:40:00,44.39,44.41,44.35,44.37,193600.0,27.8102,27.8227,27.7851,27.7977,193600.0
2006-01-31 13:50:00,44.38,44.43,44.37,44.38,277800.0,27.8039,27.8353,27.7977,27.8039,277800.0
2006-01-31 14:00:00,44.38,44.41,44.35,44.35,324000.0,27.8039,27.8227,27.7851,27.7851,324000.0
2006-01-31 14:10:00,44.35,44.46,44.3,44.3,641500.0,27.7851,27.8541,27.7538,27.7538,641500.0
2006-01-31 14:20:00,44.3,44.3,44.12,44.23,700700.0,27.7538,27.7538,27.641,27.71,700700.0
2006-01-31 14:30:00,44.23,44.27,44.18,44.22,460900.0,27.71,27.735,27.6786,27.7037,460900.0
2006-01-31 14:40:00,44.23,44.25,44.14,44.23,372400.0,27.71,27.7225,27.6536,27.71,372400.0
2006-01-31 14:50:00,44.23,44.34,44.19,44.34,355600.0,27.71,27.7789,27.6849,27.7789,355600.0
2006-01-31 15:00:00,44.34,44.42,44.31,44.33,398800.0,27.7789,27.829,27.7601,27.7726,398800.0
2006-01-31 15:10:00,44.3,44.33,44.25,44.31,439900.0,27.7538,27.7726,27.7225,27.7601,439900.0
2006-01-31 15:20:00,44.32,44.37,44.28,44.34,442400.0,27.7663,27.7977,27.7413,27.7789,442400.0
2006-01-31 15:30:00,44.34,44.38,44.24,44.24,475600.0,27.7789,27.8039,27.7162,27.7162,475600.0
2006-01-31 15:40:00,44.24,44.26,44.16,44.25,678800.0,27.7162,27.7288,27.6661,27.7225,678800.0
2006-01-31 15:50:00,44.24,44.29,44.19,44.21,702400.0,27.7162,27.7476,27.6849,27.6974,702400.0
2006-02-01 09:30:00,44.1,44.2,44.07,44.12,923000.0,27.6285,27.6912,27.6097,27.641,923000.0
2006-02-01 09:40:00,44.11,44.13,44.0,44.04,359800.0,27.6348,27.6473,27.5659,27.5909,359800.0
2006-02-01 09:50:00,44.05,44.08,44.01,44.01,413600.0,27.5972,27.616,27.5721,27.5721,413600.0
2006-02-01 10:00:00,44.01,44.24,43.95,44.04,447200.0,27.5721,27.7162,27.5345,27.5909,447200.0
2006-02-01 10:10:00,44.01,44.07,44.0,44.04,349900.0,27.5721,27.6097,27.5659,27.5909,349900.0
2006-02-01 10:20:00,44.05,44.14,44.02,44.08,409900.0,27.5972,27.6536,27.5784,27.616,409900.0
2006-02-01 10:30:00,44.08,44.1,44.0,44.0,354500.0,27.616,27.6285,27.5659,27.5659,354500.0
2006-02-01 10:40:00,44.0,44.1,44.0,44.07,596100.0,27.5659,27.6285,27.5659,27.6097,596100.0
2006-02-01 10:50:00,44.07,44.13,44.06,44.09,631000.0,27.6097,27.6473,27.6035,27.6223,631000.0
2006-02-01 11:00:00,44.09,44.1,44.03,44.08,217900.0,27.6223,27.6285,27.5847,27.616,217900.0
2006-02-01 11:10:00,44.07,44.1,44.04,44.06,479300.0,27.6097,27.6285,27.5909,27.6035,479300.0
2006-02-01 11:20:00,44.06,44.08,43.96,44.0,580400.0,27.6035,27.616,27.5408,27.5659,580400.0
2006-02-01 11:30:00,44.0,44.03,43.99,44.0,488600.0,27.5659,27.5847,27.5596,27.5659,488600.0
2006-02-01 11:40:00,44.0,44.05,43.96,43.98,250400.0,27.5659,27.5972,27.5408,27.5533,250400.0
2006-02-01 11:50:00,43.98,44.08,43.96,44.02,281800.0,27.5533,27.616,27.5408,27.5784,281800.0
2006-02-01 12:00:00,44.02,44.06,44.02,44.02,93200.0,27.5784,27.6035,27.5784,27.5784,93200.0
2006-02-01 12:10:00,44.03,44.03,44.0,44.02,219100.0,27.5847,27.5847,27.5659,27.5784,219100.0
2006-02-01 12:20:00,44.01,44.03,44.0,44.01,190300.0,27.5721,27.5847,27.5659,27.5721,190300.0
2006-02-01 12:30:00,44.01,44.07,44.01,44.05,180800.0,27.5721,27.6097,27.5721,27.5972,180800.0
2006-02-01 12:40:00,44.04,44.06,44.01,44.03,156200.0,27.5909,27.6035,27.5721,27.5847,156200.0
2006-02-01 12:50:00,44.03,44.05,44.01,44.02,273200.0,27.5847,27.5972,27.5721,27.5784,273200.0
2006-02-01 13:00:00,44.02,44.05,44.0,44.01,297000.0,27.5784,27.5972,27.5659,27.5721,297000.0
2006-02-01 13:10:00,44.01,44.06,43.97,43.99,329600.0,27.5721,27.6035,27.5471,27.5596,329600.0
2006-02-01 13:20:00,43.99,44.01,43.98,43.99,213600.0,27.5596,27.5721,27.5533,27.5596,213600.0
2006-02-01 13:30:00,43.98,44.0,43.91,43.92,517200.0,27.5533,27.5659,27.5095,27.5157,517200.0
2006-02-01 13:40:00,43.92,44.0,43.91,43.94,196800.0,27.5157,27.5659,27.5095,27.5283,196800.0
2006-02-01 13:50:00,43.93,43.98,43.91,43.95,620600.0,27.522,27.5533,27.5095,27.5345,620600.0
2006-02-01 14:00:00,43.96,44.01,43.94,43.98,241900.0,27.5408,27.5721,27.5283,27.5533,241900.0
2006-02-01 14:10:00,43.99,44.0,43.94,43.99,164100.0,27.5596,27.5659,27.5283,27.5596,164100.0
2006-02-01 14:20:00,44.0,44.0,43.93,43.94,214600.0,27.5659,27.5659,27.522,27.5283,214600.0
2006-02-01 14:30:00,43.92,44.01,43.92,43.94,249300.0,27.5157,27.5721,27.5157,27.5283,249300.0
2006-02-01 14:40:00,43.93,43.94,43.88,43.9,293000.0,27.522,27.5283,27.4907,27.5032,293000.0
2006-02-01 14:50:00,43.87,43.91,43.86,43.89,811700.0,27.4844,27.5095,27.4782,27.497,811700.0
2006-02-01 15:00:00,43.89,43.94,43.86,43.94,413800.0,27.497,27.5283,27.4782,27.5283,413800.0
2006-02-01 15:10:00,43.94,44.0,43.93,43.94,283400.0,27.5283,27.5659,27.522,27.5283,283400.0
2006-02-01 15:20:00,43.93,43.99,43.91,43.97,300000.0,27.522,27.5596,27.5095,27.5471,300000.0
2006-02-01 15:30:00,43.96,44.01,43.95,44.0,391400.0,27.5408,27.5721,27.5345,27.5659,391400.0
2006-02-01 15:40:00,44.0,44.01,43.98,43.99,484500.0,27.5659,27.5721,27.5533,27.5596,484500.0
2006-02-01 15:50:00,43.99,44.01,43.94,43.97,723500.0,27.5596,27.5721,27.5283,27.5471,723500.0
2006-02-02 09:30:00,43.95,43.97,43.7,43.71,574700.0,27.5345,27.5471,27.3779,27.3842,574700.0
2006-02-02 09:40:00,43.71,43.76,43.54,43.59,506000.0,27.3842,27.4155,27.2777,27.309,506000.0
2006-02-02 09:50:00,43.59,43.75,43.59,43.65,297200.0,27.309,27.4092,27.309,27.3466,297200.0
2006-02-02 10:00:00,43.64,43.78,43.56,43.73,345000.0,27.3403,27.428,27.2902,27.3967,345000.0
2006-02-02 10:10:00,43.73,43.77,43.69,43.72,280000.0,27.3967,27.4218,27.3717,27.3904,280000.0
2006-02-02 10:20:00,43.72,43.8,43.69,43.78,301200.0,27.3904,27.4406,27.3717,27.428,301200.0
2006-02-02 10:30:00,43.77,43.82,43.7,43.75,520400.0,27.4218,27.4531,27.3779,27.4092,520400.0
2006-02-02 10:40:00,43.74,43.74,43.57,43.59,501500.0,27.403,27.403,27.2965,27.309,501500.0
2006-02-02 10:50:00,43.6,43.64,43.55,43.58,336800.0,27.3153,27.3403,27.2839,27.3027,336800.0
2006-02-02 11:00:00,43.57,43.6,43.5,43.55,608800.0,27.2965,27.3153,27.2526,27.2839,608800.0
2006-02-02 11:10:00,43.51,43.57,43.5,43.51,748900.0,27.2589,27.2965,27.2526,27.2589,748900.0
2006-02-02 11:20:00,43.5,43.52,43.37,43.44,565800.0,27.2526,27.2651,27.1712,27.215,565800.0
2006-02-02 11:30:00,43.45,43.53,43.4,43.46,383900.0,27.2213,27.2714,27.19,27.2276,383900.0
2006-02-02 11:40:00,43.46,43.54,43.46,43.53,232200.0,27.2276,27.2777,27.2276,27.2714,232200.0
2006-02-02 11:50:00,43.52,43.52,43.47,43.5,171900.0,27.2651,27.2651,27.2338,27.2526,171900.0
2006-02-02 12:00:00,43.5,43.56,43.49,43.52,217600.0,27.2526,27.2902,27.2464,27.2651,217600.0
2006-02-02 12:10:00,43.52,43.54,43.47,43.52,151800.0,27.2651,27.2777,27.2338,27.2651,151800.0
2006-02-02 12:20:00,43.51,43.54,43.47,43.49,166200.0,27.2589,27.2777,27.2338,27.2464,166200.0
2006-02-02 12:30:00,43.48,43.59,43.47,43.59,272900.0,27.2401,27.309,27.2338,27.309,272900.0
2006-02-02 12:40:00,43.59,43.66,43.56,43.62,210500.0,27.309,27.3529,27.2902,27.3278,210500.0
2006-02-02 12:50:00,43.62,43.69,43.6,43.6,226800.0,27.3278,27.3717,27.3153,27.3153,226800.0
2006-02-02 13:00:00,43.6,43.64,43.55,43.57,183600.0,27.3153,27.3403,27.2839,27.2965,183600.0
2006-02-02 13:10:00,43.57,43.6,43.53,43.54,228700.0,27.2965,27.3153,27.2714,27.2777,228700.0
2006-02-02 13:20:00,43.54,43.63,43.53,43.55,179300.0,27.2777,27.3341,27.2714,27.2839,179300.0
2006-02-02 13:30:00,43.54,43.58,43.5,43.55,173600.0,27.2777,27.3027,27.2526,27.2839,173600.0
2006-02-02 13:40:00,43.55,43.64,43.49,43.6,246200.0,27.2839,27.3403,27.2464,27.3153,246200.0
2006-02-02 13:50:00,43.6,43.61,43.56,43.59,175100.0,27.3153,27.3215,27.2902,27.309,175100.0
2006-02-02 14:00:00,43.58,43.62,43.55,43.59,113400.0,27.3027,27.3278,27.2839,27.309,113400.0
2006-02-02 14:10:00,43.6,43.61,43.52,43.54,156200.0,27.3153,27.3215,27.2651,27.2777,156200.0
2006-02-02 14:20:00,43.55,43.58,43.5,43.52,189400.0,27.2839,27.3027,27.2526,27.2651,189400.0
2006-02-02 14:30:00,43.52,43.59,43.51,43.56,245300.0,27.2651,27.309,27.2589,27.2902,245300.0
2006-02-02 14:40:00,43.56,43.56,43.46,43.5,317800.0,27.2902,27.2902,27.2276,27.2526,317800.0
2006-02-02 14:50:00,43.5,43.53,43.41,43.45,296600.0,27.2526,27.2714,27.1962,27.2213,296600.0
2006-02-02 15:00:00,43.44,43.54,43.39,43.51,316800.0,27.215,27.2777,27.1837,27.2589,316800.0
2006-02-02 15:10:00,43.49,43.53,43.46,43.51,271500.0,27.2464,27.2714,27.2276,27.2589,271500.0
2006-02-02 15:20:00,43.51,43.54,43.47,43.49,205600.0,27.2589,27.2777,27.2338,27.2464,205600.0
2006-02-02 15:30:00,43.5,43.52,43.47,43.5,332700.0,27.2526,27.2651,27.2338,27.2526,332700.0
2006-02-02 15:40:00,43.5,43.52,43.42,43.51,545400.0,27.2526,27.2651,27.2025,27.2589,545400.0
2006-02-02 15:50:00,43.51,43.54,43.45,43.46,711400.0,27.2589,27.2777,27.2213,27.2276,711400.0
2006-02-03 09:30:00,43.3,43.33,43.16,43.2,698000.0,27.1273,27.1461,27.0396,27.0647,698000.0
2006-02-03 09:40:00,43.2,43.25,43.18,43.23,303400.0,27.0647,27.096,27.0521,27.0835,303400.0
2006-02-03 09:50:00,43.22,43.25,43.04,43.05,548300.0,27.0772,27.096,26.9644,26.9707,548300.0
2006-02-03 10:00:00,43.02,43.23,42.75,43.08,577800.0,26.9519,27.0835,26.7827,26.9895,577800.0
2006-02-03 10:10:00,43.09,43.2,43.05,43.15,272600.0,26.9958,27.0647,26.9707,27.0333,272600.0
2006-02-03 10:20:00,43.15,43.24,43.1,43.2,309900.0,27.0333,27.0897,27.002,27.0647,309900.0
2006-02-03 10:30:00,43.21,43.24,43.12,43.2,314800.0,27.0709,27.0897,27.0145,27.0647,314800.0
2006-02-03 10:40:00,43.21,43.23,43.12,43.18,290100.0,27.0709,27.0835,27.0145,27.0521,290100.0
2006-02-03 10:50:00,43.18,43.29,43.13,43.26,245200.0,27.0521,27.1211,27.0208,27.1023,245200.0
2006-02-03 11:00:00,43.27,43.36,43.26,43.35,218200.0,27.1085,27.1649,27.1023,27.1586,218200.0
2006-02-03 11:10:00,43.35,43.35,43.19,43.22,208500.0,27.1586,27.1586,27.0584,27.0772,208500.0
2006-02-03 11:20:00,43.22,43.3,43.21,43.29,275800.0,27.0772,27.1273,27.0709,27.1211,275800.0
2006-02-03 11:30:00,43.3,43.34,43.1,43.29,3105200.0,27.1273,27.1524,27.002,27.1211,3105200.0
2006-02-03 11:40:00,43.29,43.36,43.1,43.33,344500.0,27.1211,27.1649,27.002,27.1461,344500.0
2006-02-03 11:50:00,43.32,43.35,43.26,43.29,372700.0,27.1398,27.1586,27.1023,27.1211,372700.0
2006-02-03 12:00:00,43.29,43.29,43.21,43.25,276000.0,27.1211,27.1211,27.0709,27.096,276000.0
2006-02-03 12:10:00,43.25,43.3,43.1,43.29,423900.0,27.096,27.1273,27.002,27.1211,423900.0
2006-02-03 12:20:00,43.29,43.32,43.25,43.3,326700.0,27.1211,27.1398,27.096,27.1273,326700.0
2006-02-03 12:30:00,43.3,43.34,43.28,43.33,171000.0,27.1273,27.1524,27.1148,27.1461,171000.0
2006-02-03 12:40:00,43.33,43.33,43.27,43.32,151300.0,27.1461,27.1461,27.1085,27.1398,151300.0
2006-02-03 12:50:00,43.32,43.35,43.28,43.32,346500.0,27.1398,27.1586,27.1148,27.1398,346500.0
2006-02-03 13:00:00,43.34,43.35,43.28,43.31,310700.0,27.1524,27.1586,27.1148,27.1336,310700.0
2006-02-03 13:10:00,43.31,43.4,43.31,43.39,308000.0,27.1336,27.19,27.1336,27.1837,308000.0
2006-02-03 13:20:00,43.4,43.54,43.39,43.49,437900.0,27.19,27.2777,27.1837,27.2464,437900.0
2006-02-03 13:30:00,43.49,43.55,43.46,43.53,324600.0,27.2464,27.2839,27.2276,27.2714,324600.0
2006-02-03 13:40:00,43.54,43.55,43.36,43.44,247000.0,27.2777,27.2839,27.1649,27.215,247000.0
2006-02-03 13:50:00,43.44,43.44,43.31,43.31,188900.0,27.215,27.215,27.1336,27.1336,188900.0
2006-02-03 14:00:00,43.31,43.36,43.29,43.3,342400.0,27.1336,27.1649,27.1211,27.1273,342400.0
2006-02-03 14:10:00,43.3,43.32,43.21,43.23,454600.0,27.1273,27.1398,27.0709,27.0835,454600.0
2006-02-03 14:20:00,43.24,43.25,43.17,43.25,268100.0,27.0897,27.096,27.0459,27.096,268100.0
2006-02-03 14:30:00,43.23,43.25,43.18,43.19,260400.0,27.0835,27.096,27.0521,27.0584,260400.0
2006-02-03 14:40:00,43.19,43.23,43.12,43.21,442000.0,27.0584,27.0835,27.0145,27.0709,442000.0
2006-02-03 14:50:00,43.21,43.21,43.15,43.18,262600.0,27.0709,27.0709,27.0333,27.0521,262600.0
2006-02-03 15:00:00,43.18,43.23,43.14,43.22,312100.0,27.0521,27.0835,27.0271,27.0772,312100.0
2006-02-03 15:10:00,43.2,43.2,43.13,43.15,356300.0,27.0647,27.0647,27.0208,27.0333,356300.0
2006-02-03 15:20:00,43.16,43.19,43.12,43.13,439300.0,27.0396,27.0584,27.0145,27.0208,439300.0
2006-02-03 15:30:00,43.13,43.13,43.05,43.1,575200.0,27.0208,27.0208,26.9707,27.002,575200.0
2006-02-03 15:40:00,43.11,43.12,43.04,43.07,542400.0,27.0083,27.0145,26.9644,26.9832,542400.0
2006-02-03 15:50:00,43.07,43.09,43.02,43.05,776300.0,26.9832,26.9958,26.9519,26.9707,776300.0
2006-02-06 09:30:00,43.4,43.64,43.38,43.61,1039500.0,27.19,27.3403,27.1774,27.3215,1039500.0
2006-02-06 09:40:00,43.61,43.65,43.52,43.57,800900.0,27.3215,27.3466,27.2651,27.2965,800900.0
2006-02-06 09:50:00,43.56,43.59,43.47,43.5,572100.0,27.2902,27.309,27.2338,27.2526,572100.0
2006-02-06 10:00:00,43.5,43.53,43.42,43.47,316700.0,27.2526,27.2714,27.2025,27.2338,316700.0
2006-02-06 10:10:00,43.48,43.49,43.41,43.46,220500.0,27.2401,27.2464,27.1962,27.2276,220500.0
2006-02-06 10:20:00,43.47,43.5,43.41,43.43,204200.0,27.2338,27.2526,27.1962,27.2088,204200.0
2006-02-06 10:30:00,43.42,43.45,43.4,43.44,230100.0,27.2025,27.2213,27.19,27.215,230100.0
2006-02-06 10:40:00,43.44,43.48,43.41,43.43,276800.0,27.215,27.2401,27.1962,27.2088,276800.0
2006-02-06 10:50:00,43.44,43.45,43.35,43.4,449900.0,27.215,27.2213,27.1586,27.19,449900.0
2006-02-06 11:00:00,43.41,43.41,43.35,43.36,350900.0,27.1962,27.1962,27.1586,27.1649,350900.0
2006-02-06 11:10:00,43.36,43.43,43.3,43.31,411700.0,27.1649,27.2088,27.1273,27.1336,411700.0
2006-02-06 11:20:00,43.3,43.33,43.28,43.3,267900.0,27.1273,27.1461,27.1148,27.1273,267900.0
2006-02-06 11:30:00,43.3,43.33,43.24,43.3,317400.0,27.1273,27.1461,27.0897,27.1273,317400.0
2006-02-06 11:40:00,43.3,43.33,43.29,43.31,243600.0,27.1273,27.1461,27.1211,27.1336,243600.0
2006-02-06 11:50:00,43.31,43.39,43.3,43.39,209000.0,27.1336,27.1837,27.1273,27.1837,209000.0
2006-02-06 12:00:00,43.39,43.45,43.39,43.42,349000.0,27.1837,27.2213,27.1837,27.2025,349000.0
2006-02-06 12:10:00,43.41,43.42,43.37,43.37,251500.0,27.1962,27.2025,27.1712,27.1712,251500.0
2006-02-06 12:20:00,43.37,43.4,43.35,43.38,130100.0,27.1712,27.19,27.1586,27.1774,130100.0
2006-02-06 12:30:00,43.38,43.44,43.38,43.39,133600.0,27.1774,27.215,27.1774,27.1837,133600.0
2006-02-06 12:40:00,43.39,43.42,43.38,43.39,133000.0,27.1837,27.2025,27.1774,27.1837,133000.0
2006-02-06 12:50:00,43.4,43.4,43.37,43.38,163900.0,27.19,27.19,27.1712,27.1774,163900.0
2006-02-06 13:00:00,43.38,43.41,43.37,43.39,294700.0,27.1774,27.1962,27.1712,27.1837,294700.0
2006-02-06 13:10:00,43.39,43.4,43.36,43.37,277400.0,27.1837,27.19,27.1649,27.1712,277400.0
2006-02-06 13:20:00,43.37,43.41,43.36,43.4,230900.0,27.1712,27.1962,27.1649,27.19,230900.0
2006-02-06 13:30:00,43.4,43.42,43.36,43.39,268600.0,27.19,27.2025,27.1649,27.1837,268600.0
2006-02-06 13:40:00,43.4,43.43,43.38,43.43,161600.0,27.19,27.2088,27.1774,27.2088,161600.0
2006-02-06 13:50:00,43.44,43.44,43.38,43.4,244200.0,27.215,27.215,27.1774,27.19,244200.0
2006-02-06 14:00:00,43.4,43.4,43.35,43.38,282100.0,27.19,27.19,27.1586,27.1774,282100.0
2006-02-06 14:10:00,43.38,43.39,43.35,43.37,192000.0,27.1774,27.1837,27.1586,27.1712,192000.0
2006-02-06 14:20:00,43.36,43.39,43.36,43.38,148200.0,27.1649,27.1837,27.1649,27.1774,148200.0
2006-02-06 14:30:00,43.38,43.41,43.37,43.4,171500.0,27.1774,27.1962,27.1712,27.19,171500.0
2006-02-06 14:40:00,43.4,43.4,43.36,43.38,155700.0,27.19,27.19,27.1649,27.1774,155700.0
2006-02-06 14:50:00,43.37,43.4,43.35,43.38,173500.0,27.1712,27.19,27.1586,27.1774,173500.0
2006-02-06 15:00:00,43.38,43.41,43.36,43.4,238800.0,27.1774,27.1962,27.1649,27.19,238800.0
2006-02-06 15:10:00,43.4,43.41,43.37,43.38,179000.0,27.19,27.1962,27.1712,27.1774,179000.0
2006-02-06 15:20:00,43.37,43.4,43.33,43.39,441000.0,27.1712,27.19,27.1461,27.1837,441000.0
2006-02-06 15:30:00,43.39,43.41,43.34,43.37,330700.0,27.1837,27.1962,27.1524,27.1712,330700.0
2006-02-06 15:40:00,43.36,43.45,43.35,43.44,387400.0,27.1649,27.2213,27.1586,27.215,387400.0
2006-02-06 15:50:00,43.44,43.44,43.38,43.38,422500.0,27.215,27.215,27.1774,27.1774,422500.0
2006-02-07 09:30:00,43.6,43.69,43.5,43.57,859500.0,27.3153,27.3717,27.2526,27.2965,859500.0
2006-02-07 09:40:00,43.57,43.68,43.5,43.64,296100.0,27.2965,27.3654,27.2526,27.3403,296100.0
2006-02-07 09:50:00,43.65,43.67,43.61,43.66,499100.0,27.3466,27.3591,27.3215,27.3529,499100.0
2006-02-07 10:00:00,43.67,43.78,43.66,43.74,509900.0,27.3591,27.428,27.3529,27.403,509900.0
2006-02-07 10:10:00,43.73,43.78,43.64,43.72,447900.0,27.3967,27.428,27.3403,27.3904,447900.0
2006-02-07 10:20:00,43.73,43.74,43.56,43.57,602900.0,27.3967,27.403,27.2902,27.2965,602900.0
2006-02-07 10:30:00,43.57,43.61,43.55,43.59,302600.0,27.2965,27.3215,27.2839,27.309,302600.0
2006-02-07 10:40:00,43.59,43.64,43.5,43.57,415700.0,27.309,27.3403,27.2526,27.2965,415700.0
2006-02-07 10:50:00,43.58,43.61,43.53,43.58,388100.0,27.3027,27.3215,27.2714,27.3027,388100.0
2006-02-07 11:00:00,43.57,43.6,43.55,43.56,309900.0,27.2965,27.3153,27.2839,27.2902,309900.0
2006-02-07 11:10:00,43.57,43.61,43.56,43.58,217100.0,27.2965,27.3215,27.2902,27.3027,217100.0
2006-02-07 11:20:00,43.57,43.77,43.57,43.74,253600.0,27.2965,27.4218,27.2965,27.403,253600.0
2006-02-07 11:30:00,43.74,43.81,43.7,43.72,225500.0,27.403,27.4468,27.3779,27.3904,225500.0
2006-02-07 11:40:00,43.73,43.83,43.72,43.78,237600.0,27.3967,27.4594,27.3904,27.428,237600.0
2006-02-07 11:50:00,43.78,43.87,43.77,43.84,270300.0,27.428,27.4844,27.4218,27.4656,270300.0
2006-02-07 12:00:00,43.84,43.84,43.76,43.76,169100.0,27.4656,27.4656,27.4155,27.4155,169100.0
2006-02-07 12:10:00,43.76,43.76,43.67,43.68,267300.0,27.4155,27.4155,27.3591,27.3654,267300.0
2006-02-07 12:20:00,43.7,43.75,43.68,43.7,216600.0,27.3779,27.4092,27.3654,27.3779,216600.0
2006-02-07 12:30:00,43.69,43.75,43.66,43.67,161900.0,27.3717,27.4092,27.3529,27.3591,161900.0
2006-02-07 12:40:00,43.67,43.71,43.65,43.66,168900.0,27.3591,27.3842,27.3466,27.3529,168900.0
2006-02-07 12:50:00,43.67,43.68,43.61,43.65,170000.0,27.3591,27.3654,27.3215,27.3466,170000.0
2006-02-07 13:00:00,43.65,43.65,43.53,43.55,267200.0,27.3466,27.3466,27.2714,27.2839,267200.0
2006-02-07 13:10:00,43.55,43.62,43.52,43.6,310000.0,27.2839,27.3278,27.2651,27.3153,310000.0
2006-02-07 13:20:00,43.61,43.64,43.58,43.6,267300.0,27.3215,27.3403,27.3027,27.3153,267300.0
2006-02-07 13:30:00,43.61,43.62,43.58,43.6,173000.0,27.3215,27.3278,27.3027,27.3153,173000.0
2006-02-07 13:40:00,43.61,43.65,43.56,43.62,176400.0,27.3215,27.3466,27.2902,27.3278,176400.0
2006-02-07 13:50:00,43.63,43.68,43.56,43.67,215400.0,27.3341,27.3654,27.2902,27.3591,215400.0
2006-02-07 14:00:00,43.67,43.67,43.6,43.66,124300.0,27.3591,27.3591,27.3153,27.3529,124300.0
2006-02-07 14:10:00,43.65,43.68,43.61,43.62,190700.0,27.3466,27.3654,27.3215,27.3278,190700.0
2006-02-07 14:20:00,43.63,43.72,43.57,43.71,150100.0,27.3341,27.3904,27.2965,27.3842,150100.0
2006-02-07 14:30:00,43.7,43.7,43.59,43.61,1945400.0,27.3779,27.3779,27.309,27.3215,1945400.0
2006-02-07 14:40:00,43.62,43.65,43.58,43.64,197600.0,27.3278,27.3466,27.3027,27.3403,197600.0
2006-02-07 14:50:00,43.64,43.65,43.57,43.61,217400.0,27.3403,27.3466,27.2965,27.3215,217400.0
2006-02-07 15:00:00,43.61,43.63,43.55,43.57,295500.0,27.3215,27.3341,27.2839,27.2965,295500.0
2006-02-07 15:10:00,43.58,43.65,43.57,43.62,249000.0,27.3027,27.3466,27.2965,27.3278,249000.0
2006-02-07 15:20:00,43.62,43.63,43.57,43.58,233200.0,27.3278,27.3341,27.2965,27.3027,233200.0
2006-02-07 15:30:00,43.59,43.62,43.58,43.6,314300.0,27.309,27.3278,27.3027,27.3153,314300.0
2006-02-07 15:40:00,43.61,43.61,43.54,43.56,418700.0,27.3215,27.3215,27.2777,27.2902,418700.0
2006-02-07 15:50:00,43.56,43.57,43.46,43.5,717900.0,27.2902,27.2965,27.2276,27.2526,717900.0
2006-02-08 09:30:00,43.55,43.58,43.49,43.53,535500.0,27.2839,27.3027,27.2464,27.2714,535500.0
2006-02-08 09:40:00,43.53,43.72,43.5,43.61,431600.0,27.2714,27.3904,27.2526,27.3215,431600.0
2006-02-08 09:50:00,43.6,43.62,43.49,43.51,430800.0,27.3153,27.3278,27.2464,27.2589,430800.0
2006-02-08 10:00:00,43.51,43.58,43.46,43.51,347800.0,27.2589,27.3027,27.2276,27.2589,347800.0
2006-02-08 10:10:00,43.51,43.55,43.48,43.48,329900.0,27.2589,27.2839,27.2401,27.2401,329900.0
2006-02-08 10:20:00,43.49,43.61,43.44,43.59,287000.0,27.2464,27.3215,27.215,27.309,287000.0
2006-02-08 10:30:00,43.6,43.6,43.49,43.49,333200.0,27.3153,27.3153,27.2464,27.2464,333200.0
2006-02-08 10:40:00,43.5,43.5,43.36,43.36,311600.0,27.2526,27.2526,27.1649,27.1649,311600.0
2006-02-08 10:50:00,43.37,43.44,43.34,43.4,291400.0,27.1712,27.215,27.1524,27.19,291400.0
2006-02-08 11:00:00,43.4,43.49,43.4,43.45,185700.0,27.19,27.2464,27.19,27.2213,185700.0
2006-02-08 11:10:00,43.44,43.55,43.44,43.52,238700.0,27.215,27.2839,27.215,27.2651,238700.0
2006-02-08 11:20:00,43.52,43.53,43.46,43.48,190300.0,27.2651,27.2714,27.2276,27.2401,190300.0
2006-02-08 11:30:00,43.48,43.48,43.4,43.47,253300.0,27.2401,27.2401,27.19,27.2338,253300.0
2006-02-08 11:40:00,43.46,43.49,43.42,43.45,177500.0,27.2276,27.2464,27.2025,27.2213,177500.0
2006-02-08 11:50:00,43.45,43.49,43.43,43.46,234000.0,27.2213,27.2464,27.2088,27.2276,234000.0
2006-02-08 12:00:00,43.46,43.51,43.45,43.47,206000.0,27.2276,27.2589,27.2213,27.2338,206000.0
2006-02-08 12:10:00,43.48,43.48,43.44,43.44,144900.0,27.2401,27.2401,27.215,27.215,144900.0
2006-02-08 12:20:00,43.44,43.49,43.44,43.46,124100.0,27.215,27.2464,27.215,27.2276,124100.0
2006-02-08 12:30:00,43.45,43.48,43.43,43.45,289700.0,27.2213,27.2401,27.2088,27.2213,289700.0
2006-02-08 12:40:00,43.44,43.5,43.44,43.46,222900.0,27.215,27.2526,27.215,27.2276,222900.0
2006-02-08 12:50:00,43.48,43.48,43.4,43.42,147600.0,27.2401,27.2401,27.19,27.2025,147600.0
2006-02-08 13:00:00,43.42,43.44,43.41,43.41,225500.0,27.2025,27.215,27.1962,27.1962,225500.0
2006-02-08 13:10:00,43.41,43.42,43.36,43.39,464100.0,27.1962,27.2025,27.1649,27.1837,464100.0
2006-02-08 13:20:00,43.37,43.4,43.35,43.38,243600.0,27.1712,27.19,27.1586,27.1774,243600.0
2006-02-08 13:30:00,43.38,43.42,43.35,43.4,457000.0,27.1774,27.2025,27.1586,27.19,457000.0
2006-02-08 13:40:00,43.4,43.42,43.37,43.41,159100.0,27.19,27.2025,27.1712,27.1962,159100.0
2006-02-08 13:50:00,43.39,43.46,43.38,43.43,172900.0,27.1837,27.2276,27.1774,27.2088,172900.0
2006-02-08 14:00:00,43.42,43.52,43.42,43.43,192400.0,27.2025,27.2651,27.2025,27.2088,192400.0
2006-02-08 14:10:00,43.43,43.47,43.38,43.39,194000.0,27.2088,27.2338,27.1774,27.1837,194000.0
2006-02-08 14:20:00,43.39,43.45,43.38,43.45,158300.0,27.1837,27.2213,27.1774,27.2213,158300.0
2006-02-08 14:30:00,43.45,43.49,43.44,43.44,147500.0,27.2213,27.2464,27.215,27.215,147500.0
2006-02-08 14:40:00,43.44,43.47,43.42,43.45,865500.0,27.215,27.2338,27.2025,27.2213,865500.0
2006-02-08 14:50:00,43.45,43.46,43.42,43.43,222100.0,27.2213,27.2276,27.2025,27.2088,222100.0
2006-02-08 15:00:00,43.42,43.52,43.36,43.51,376300.0,27.2025,27.2651,27.1649,27.2589,376300.0
2006-02-08 15:10:00,43.5,43.53,43.43,43.52,261000.0,27.2526,27.2714,27.2088,27.2651,261000.0
2006-02-08 15:20:00,43.51,43.59,43.51,43.59,399600.0,27.2589,27.309,27.2589,27.309,399600.0
2006-02-08 15:30:00,43.6,43.64,43.58,43.64,286300.0,27.3153,27.3403,27.3027,27.3403,286300.0
2006-02-08 15:40:00,43.64,43.67,43.63,43.66,275600.0,27.3403,27.3591,27.3341,27.3529,275600.0
2006-02-08 15:50:00,43.66,43.7,43.65,43.67,510700.0,27.3529,27.3779,27.3466,27.3591,510700.0
2006-02-09 09:30:00,43.75,43.82,43.7,43.72,575400.0,27.4092,27.4531,27.3779,27.3904,575400.0
2006-02-09 09:40:00,43.73,43.78,43.7,43.77,360900.0,27.3967,27.428,27.3779,27.4218,360900.0
2006-02-09 09:50:00,43.78,43.79,43.72,43.73,344300.0,27.428,27.4343,27.3904,27.3967,344300.0
2006-02-09 10:00:00,43.73,43.79,43.7,43.76,438100.0,27.3967,27.4343,27.3779,27.4155,438100.0
2006-02-09 10:10:00,43.75,43.77,43.72,43.74,555300.0,27.4092,27.4218,27.3904,27.403,555300.0
2006-02-09 10:20:00,43.74,43.78,43.72,43.77,318800.0,27.403,27.428,27.3904,27.4218,318800.0
2006-02-09 10:30:00,43.77,43.84,43.74,43.8,292400.0,27.4218,27.4656,27.403,27.4406,292400.0
2006-02-09 10:40:00,43.81,43.81,43.73,43.74,268500.0,27.4468,27.4468,27.3967,27.403,268500.0
2006-02-09 10:50:00,43.74,43.79,43.73,43.78,369900.0,27.403,27.4343,27.3967,27.428,369900.0
2006-02-09 11:00:00,43.79,43.82,43.76,43.81,228300.0,27.4343,27.4531,27.4155,27.4468,228300.0
2006-02-09 11:10:00,43.81,43.83,43.78,43.78,350000.0,27.4468,27.4594,27.428,27.428,350000.0
2006-02-09 11:20:00,43.78,43.83,43.78,43.83,354700.0,27.428,27.4594,27.428,27.4594,354700.0
2006-02-09 11:30:00,43.82,43.95,43.82,43.94,306400.0,27.4531,27.5345,27.4531,27.5283,306400.0
2006-02-09 11:40:00,43.96,43.99,43.87,43.91,366300.0,27.5408,27.5596,27.4844,27.5095,366300.0
2006-02-09 11:50:00,43.91,43.95,43.84,43.84,218000.0,27.5095,27.5345,27.4656,27.4656,218000.0
2006-02-09 12:00:00,43.85,43.87,43.8,43.86,155500.0,27.4719,27.4844,27.4406,27.4782,155500.0
2006-02-09 12:10:00,43.86,43.89,43.84,43.86,195200.0,27.4782,27.497,27.4656,27.4782,195200.0
2006-02-09 12:20:00,43.86,43.93,43.85,43.9,154300.0,27.4782,27.522,27.4719,27.5032,154300.0
2006-02-09 12:30:00,43.91,43.95,43.88,43.95,152700.0,27.5095,27.5345,27.4907,27.5345,152700.0
2006-02-09 12:40:00,43.95,43.98,43.94,43.96,255000.0,27.5345,27.5533,27.5283,27.5408,255000.0
2006-02-09 12:50:00,43.96,44.0,43.93,43.96,351000.0,27.5408,27.5659,27.522,27.5408,351000.0
2006-02-09 13:00:00,43.96,44.05,43.96,44.03,294200.0,27.5408,27.5972,27.5408,27.5847,294200.0
2006-02-09 13:10:00,44.0,44.03,43.93,43.94,393000.0,27.5659,27.5847,27.522,27.5283,393000.0
2006-02-09 13:20:00,43.95,43.95,43.88,43.89,212900.0,27.5345,27.5345,27.4907,27.497,212900.0
2006-02-09 13:30:00,43.9,43.9,43.82,43.83,196400.0,27.5032,27.5032,27.4531,27.4594,196400.0
2006-02-09 13:40:00,43.83,43.91,43.82,43.9,233200.0,27.4594,27.5095,27.4531,27.5032,233200.0
2006-02-09 13:50:00,43.9,43.94,43.85,43.86,227200.0,27.5032,27.5283,27.4719,27.4782,227200.0
2006-02-09 14:00:00,43.86,43.9,43.81,43.83,316100.0,27.4782,27.5032,27.4468,27.4594,316100.0
2006-02-09 14:10:00,43.83,43.92,43.8,43.92,496200.0,27.4594,27.5157,27.4406,27.5157,496200.0
2006-02-09 14:20:00,43.91,43.92,43.89,43.9,281900.0,27.5095,27.5157,27.497,27.5032,281900.0
2006-02-09 14:30:00,43.89,43.93,43.87,43.93,236200.0,27.497,27.522,27.4844,27.522,236200.0
2006-02-09 14:40:00,43.93,43.99,43.93,43.98,264500.0,27.522,27.5596,27.522,27.5533,264500.0
2006-02-09 14:50:00,43.98,44.0,43.95,43.95,274500.0,27.5533,27.5659,27.5345,27.5345,274500.0
2006-02-09 15:00:00,43.96,43.96,43.88,43.9,360500.0,27.5408,27.5408,27.4907,27.5032,360500.0
2006-02-09 15:10:00,43.9,43.9,43.85,43.85,490800.0,27.5032,27.5032,27.4719,27.4719,490800.0
2006-02-09 15:20:00,43.85,43.88,43.82,43.83,283500.0,27.4719,27.4907,27.4531,27.4594,283500.0
2006-02-09 15:30:00,43.83,43.85,43.77,43.85,543900.0,27.4594,27.4719,27.4218,27.4719,543900.0
2006-02-09 15:40:00,43.86,43.87,43.8,43.83,455100.0,27.4782,27.4844,27.4406,27.4594,455100.0
2006-02-09 15:50:00,43.83,43.87,43.8,43.81,575500.0,27.4594,27.4844,27.4406,27.4468,575500.0
2006-02-10 09:30:00,43.77,43.95,43.73,43.92,410900.0,27.4218,27.5345,27.3967,27.5157,410900.0
2006-02-10 09:40:00,43.92,43.92,43.8,43.88,328000.0,27.5157,27.5157,27.4406,27.4907,328000.0
2006-02-10 09:50:00,43.87,43.88,43.79,43.83,251800.0,27.4844,27.4907,27.4343,27.4594,251800.0
2006-02-10 10:00:00,43.82,43.83,43.67,43.7,211500.0,27.4531,27.4594,27.3591,27.3779,211500.0
2006-02-10 10:10:00,43.71,43.73,43.53,43.65,250400.0,27.3842,27.3967,27.2714,27.3466,250400.0
2006-02-10 10:20:00,43.66,43.67,43.56,43.57,280100.0,27.3529,27.3591,27.2902,27.2965,280100.0
2006-02-10 10:30:00,43.57,43.57,43.41,43.5,306900.0,27.2965,27.2965,27.1962,27.2526,306900.0
2006-02-10 10:40:00,43.5,43.58,43.48,43.5,410200.0,27.2526,27.3027,27.2401,27.2526,410200.0
2006-02-10 10:50:00,43.5,43.62,43.5,43.59,220800.0,27.2526,27.3278,27.2526,27.309,220800.0
2006-02-10 11:00:00,43.58,43.61,43.51,43.59,175900.0,27.3027,27.3215,27.2589,27.309,175900.0
2006-02-10 11:10:00,43.58,43.63,43.54,43.63,142800.0,27.3027,27.3341,27.2777,27.3341,142800.0
2006-02-10 11:20:00,43.63,43.66,43.58,43.59,145300.0,27.3341,27.3529,27.3027,27.309,145300.0
2006-02-10 11:30:00,43.59,43.66,43.57,43.66,232900.0,27.309,27.3529,27.2965,27.3529,232900.0
2006-02-10 11:40:00,43.66,43.69,43.61,43.63,179900.0,27.3529,27.3717,27.3215,27.3341,179900.0
2006-02-10 11:50:00,43.63,43.64,43.58,43.6,154300.0,27.3341,27.3403,27.3027,27.3153,154300.0
2006-02-10 12:00:00,43.61,43.66,43.59,43.62,160600.0,27.3215,27.3529,27.309,27.3278,160600.0
2006-02-10 12:10:00,43.63,43.65,43.59,43.64,116000.0,27.3341,27.3466,27.309,27.3403,116000.0
2006-02-10 12:20:00,43.64,43.73,43.62,43.63,206700.0,27.3403,27.3967,27.3278,27.3341,206700.0
2006-02-10 12:30:00,43.63,43.68,43.62,43.65,89400.0,27.3341,27.3654,27.3278,27.3466,89400.0
2006-02-10 12:40:00,43.66,43.67,43.6,43.61,82800.0,27.3529,27.3591,27.3153,27.3215,82800.0
2006-02-10 12:50:00,43.61,43.65,43.6,43.64,90400.0,27.3215,27.3466,27.3153,27.3403,90400.0
2006-02-10 13:00:00,43.64,43.66,43.61,43.65,74700.0,27.3403,27.3529,27.3215,27.3466,74700.0
2006-02-10 13:10:00,43.64,43.67,43.54,43.56,285700.0,27.3403,27.3591,27.2777,27.2902,285700.0
2006-02-10 13:20:00,43.56,43.6,43.5,43.52,187500.0,27.2902,27.3153,27.2526,27.2651,187500.0
2006-02-10 13:30:00,43.53,43.6,43.51,43.6,163600.0,27.2714,27.3153,27.2589,27.3153,163600.0
2006-02-10 13:40:00,43.6,43.65,43.53,43.63,153100.0,27.3153,27.3466,27.2714,27.3341,153100.0
2006-02-10 13:50:00,43.63,43.67,43.6,43.67,152400.0,27.3341,27.3591,27.3153,27.3591,152400.0
2006-02-10 14:00:00,43.66,43.82,43.65,43.79,219300.0,27.3529,27.4531,27.3466,27.4343,219300.0
2006-02-10 14:10:00,43.79,43.83,43.7,43.71,206500.0,27.4343,27.4594,27.3779,27.3842,206500.0
2006-02-10 14:20:00,43.71,43.74,43.6,43.71,229900.0,27.3842,27.403,27.3153,27.3842,229900.0
2006-02-10 14:30:00,43.7,43.78,43.7,43.78,149600.0,27.3779,27.428,27.3779,27.428,149600.0
2006-02-10 14:40:00,43.78,43.82,43.76,43.8,197900.0,27.428,27.4531,27.4155,27.4406,197900.0
2006-02-10 14:50:00,43.79,43.83,43.79,43.81,175800.0,27.4343,27.4594,27.4343,27.4468,175800.0
2006-02-10 15:00:00,43.82,43.87,43.8,43.86,127000.0,27.4531,27.4844,27.4406,27.4782,127000.0
2006-02-10 15:10:00,43.85,43.97,43.85,43.91,271800.0,27.4719,27.5471,27.4719,27.5095,271800.0
2006-02-10 15:20:00,43.91,44.02,43.91,43.99,467500.0,27.5095,27.5784,27.5095,27.5596,467500.0
2006-02-10 15:30:00,43.99,44.01,43.9,43.9,286000.0,27.5596,27.5721,27.5032,27.5032,286000.0
2006-02-10 15:40:00,43.92,43.97,43.9,43.95,268300.0,27.5157,27.5471,27.5032,27.5345,268300.0
2006-02-10 15:50:00,43.94,43.95,43.88,43.94,438400.0,27.5283,27.5345,27.4907,27.5283,438400.0
2006-02-13 09:30:00,43.7,43.9,43.69,43.8,569200.0,27.3779,27.5032,27.3717,27.4406,569200.0
2006-02-13 09:40:00,43.81,43.96,43.72,43.77,306500.0,27.4468,27.5408,27.3904,27.4218,306500.0
2006-02-13 09:50:00,43.78,43.82,43.74,43.74,212200.0,27.428,27.4531,27.403,27.403,212200.0
2006-02-13 10:00:00,43.75,43.81,43.71,43.73,148500.0,27.4092,27.4468,27.3842,27.3967,148500.0
2006-02-13 10:10:00,43.74,43.85,43.74,43.84,169600.0,27.403,27.4719,27.403,27.4656,169600.0
2006-02-13 10:20:00,43.85,43.86,43.8,43.82,234000.0,27.4719,27.4782,27.4406,27.4531,234000.0
2006-02-13 10:30:00,43.83,43.85,43.8,43.81,196000.0,27.4594,27.4719,27.4406,27.4468,196000.0
2006-02-13 10:40:00,43.81,43.82,43.67,43.69,396800.0,27.4468,27.4531,27.3591,27.3717,396800.0
2006-02-13 10:50:00,43.69,43.76,43.69,43.73,170700.0,27.3717,27.4155,27.3717,27.3967,170700.0
2006-02-13 11:00:00,43.74,43.74,43.7,43.74,162300.0,27.403,27.403,27.3779,27.403,162300.0
2006-02-13 11:10:00,43.75,43.79,43.74,43.75,138500.0,27.4092,27.4343,27.403,27.4092,138500.0
2006-02-13 11:20:00,43.75,43.77,43.74,43.76,150400.0,27.4092,27.4218,27.403,27.4155,150400.0
2006-02-13 11:30:00,43.76,43.79,43.76,43.79,94000.0,27.4155,27.4343,27.4155,27.4343,94000.0
2006-02-13 11:40:00,43.79,43.79,43.76,43.78,97300.0,27.4343,27.4343,27.4155,27.428,97300.0
2006-02-13 11:50:00,43.78,43.8,43.76,43.77,164200.0,27.428,27.4406,27.4155,27.4218,164200.0
2006-02-13 12:00:00,43.78,43.83,43.76,43.76,97500.0,27.428,27.4594,27.4155,27.4155,97500.0
2006-02-13 12:10:00,43.77,43.81,43.75,43.76,81300.0,27.4218,27.4468,27.4092,27.4155,81300.0
2006-02-13 12:20:00,43.76,43.77,43.75,43.75,82400.0,27.4155,27.4218,27.4092,27.4092,82400.0
2006-02-13 12:30:00,43.75,43.77,43.74,43.74,117400.0,27.4092,27.4218,27.403,27.403,117400.0
2006-02-13 12:40:00,43.74,43.75,43.7,43.72,234700.0,27.403,27.4092,27.3779,27.3904,234700.0
2006-02-13 12:50:00,43.72,43.73,43.7,43.7,105900.0,27.3904,27.3967,27.3779,27.3779,105900.0
2006-02-13 13:00:00,43.69,43.7,43.65,43.66,251000.0,27.3717,27.3779,27.3466,27.3529,251000.0
2006-02-13 13:10:00,43.67,43.67,43.58,43.59,215100.0,27.3591,27.3591,27.3027,27.309,215100.0
2006-02-13 13:20:00,43.59,43.6,43.55,43.58,146400.0,27.309,27.3153,27.2839,27.3027,146400.0
2006-02-13 13:30:00,43.58,43.58,43.46,43.46,282900.0,27.3027,27.3027,27.2276,27.2276,282900.0
2006-02-13 13:40:00,43.46,43.5,43.41,43.42,290800.0,27.2276,27.2526,27.1962,27.2025,290800.0
2006-02-13 13:50:00,43.41,43.43,43.39,43.39,235300.0,27.1962,27.2088,27.1837,27.1837,235300.0
2006-02-13 14:00:00,43.39,43.39,43.35,43.36,203900.0,27.1837,27.1837,27.1586,27.1649,203900.0
2006-02-13 14:10:00,43.37,43.42,43.35,43.38,171200.0,27.1712,27.2025,27.1586,27.1774,171200.0
2006-02-13 14:20:00,43.38,43.42,43.38,43.39,107800.0,27.1774,27.2025,27.1774,27.1837,107800.0
2006-02-13 14:30:00,43.39,43.44,43.37,43.39,177500.0,27.1837,27.215,27.1712,27.1837,177500.0
2006-02-13 14:40:00,43.39,43.39,43.3,43.36,264700.0,27.1837,27.1837,27.1273,27.1649,264700.0
2006-02-13 14:50:00,43.36,43.38,43.3,43.34,231000.0,27.1649,27.1774,27.1273,27.1524,231000.0
2006-02-13 15:00:00,43.34,43.48,43.34,43.48,168800.0,27.1524,27.2401,27.1524,27.2401,168800.0
2006-02-13 15:10:00,43.48,43.55,43.46,43.54,152700.0,27.2401,27.2839,27.2276,27.2777,152700.0
2006-02-13 15:20:00,43.55,43.59,43.51,43.55,219300.0,27.2839,27.309,27.2589,27.2839,219300.0
2006-02-13 15:30:00,43.56,43.65,43.56,43.65,295700.0,27.2902,27.3466,27.2902,27.3466,295700.0
2006-02-13 15:40:00,43.65,43.74,43.64,43.74,335700.0,27.3466,27.403,27.3403,27.403,335700.0
2006-02-13 15:50:00,43.73,43.81,43.69,43.71,433700.0,27.3967,27.4468,27.3717,27.3842,433700.0
2006-02-14 09:30:00,43.92,43.96,43.73,43.85,557900.0,27.5157,27.5408,27.3967,27.4719,557900.0
2006-02-14 09:40:00,43.84,43.87,43.73,43.79,277000.0,27.4656,27.4844,27.3967,27.4343,277000.0
2006-02-14 09:50:00,43.78,43.89,43.75,43.87,289300.0,27.428,27.497,27.4092,27.4844,289300.0
2006-02-14 10:00:00,43.89,43.96,43.88,43.9,207500.0,27.497,27.5408,27.4907,27.5032,207500.0
2006-02-14 10:10:00,43.91,43.92,43.86,43.87,241000.0,27.5095,27.5157,27.4782,27.4844,241000.0
2006-02-14 10:20:00,43.86,43.92,43.85,43.89,182000.0,27.4782,27.5157,27.4719,27.497,182000.0
2006-02-14 10:30:00,43.89,43.92,43.79,43.85,214600.0,27.497,27.5157,27.4343,27.4719,214600.0
2006-02-14 10:40:00,43.83,43.95,43.83,43.9,286800.0,27.4594,27.5345,27.4594,27.5032,286800.0
2006-02-14 10:50:00,43.91,43.99,43.89,43.93,387700.0,27.5095,27.5596,27.497,27.522,387700.0
2006-02-14 11:00:00,43.94,44.03,43.92,43.97,521100.0,27.5283,27.5847,27.5157,27.5471,521100.0
2006-02-14 11:10:00,43.98,44.04,43.94,44.0,380300.0,27.5533,27.5909,27.5283,27.5659,380300.0
2006-02-14 11:20:00,44.0,44.03,43.99,44.03,323900.0,27.5659,27.5847,27.5596,27.5847,323900.0
2006-02-14 11:30:00,44.03,44.09,44.01,44.03,364500.0,27.5847,27.6223,27.5721,27.5847,364500.0
2006-02-14 11:40:00,44.03,44.06,44.0,44.05,243800.0,27.5847,27.6035,27.5659,27.5972,243800.0
2006-02-14 11:50:00,44.04,44.15,44.04,44.13,497000.0,27.5909,27.6598,27.5909,27.6473,497000.0
2006-02-14 12:00:00,44.14,44.15,44.11,44.13,397100.0,27.6536,27.6598,27.6348,27.6473,397100.0
2006-02-14 12:10:00,44.14,44.14,44.1,44.11,191800.0,27.6536,27.6536,27.6285,27.6348,191800.0
2006-02-14 12:20:00,44.11,44.19,44.08,44.16,725300.0,27.6348,27.6849,27.616,27.6661,725300.0
2006-02-14 12:30:00,44.17,44.18,44.15,44.17,142100.0,27.6724,27.6786,27.6598,27.6724,142100.0
2006-02-14 12:40:00,44.17,44.3,44.17,44.28,458400.0,27.6724,27.7538,27.6724,27.7413,458400.0
2006-02-14 12:50:00,44.27,44.28,44.22,44.27,279800.0,27.735,27.7413,27.7037,27.735,279800.0
2006-02-14 13:00:00,44.27,44.3,44.25,44.29,325900.0,27.735,27.7538,27.7225,27.7476,325900.0
2006-02-14 13:10:00,44.29,44.33,44.27,44.33,370900.0,27.7476,27.7726,27.735,27.7726,370900.0
2006-02-14 13:20:00,44.33,44.34,44.31,44.33,141300.0,27.7726,27.7789,27.7601,27.7726,141300.0
2006-02-14 13:30:00,44.32,44.35,44.26,44.27,213400.0,27.7663,27.7851,27.7288,27.735,213400.0
2006-02-14 13:40:00,44.28,44.38,44.27,44.36,267400.0,27.7413,27.8039,27.735,27.7914,267400.0
2006-02-14 13:50:00,44.37,44.39,44.35,44.38,256800.0,27.7977,27.8102,27.7851,27.8039,256800.0
2006-02-14 14:00:00,44.37,44.48,44.37,44.47,499200.0,27.7977,27.8666,27.7977,27.8603,499200.0
2006-02-14 14:10:00,44.46,44.49,44.33,44.36,308600.0,27.8541,27.8728,27.7726,27.7914,308600.0
2006-02-14 14:20:00,44.36,44.41,44.31,44.37,349900.0,27.7914,27.8227,27.7601,27.7977,349900.0
2006-02-14 14:30:00,44.37,44.42,44.36,44.4,400900.0,27.7977,27.829,27.7914,27.8165,400900.0
2006-02-14 14:40:00,44.4,44.4,44.31,44.32,282000.0,27.8165,27.8165,27.7601,27.7663,282000.0
2006-02-14 14:50:00,44.31,44.32,44.14,44.19,673400.0,27.7601,27.7663,27.6536,27.6849,673400.0
2006-02-14 15:00:00,44.19,44.23,44.14,44.16,368400.0,27.6849,27.71,27.6536,27.6661,368400.0
2006-02-14 15:10:00,44.16,44.22,44.13,44.18,203100.0,27.6661,27.7037,27.6473,27.6786,203100.0
2006-02-14 15:20:00,44.19,44.25,44.18,44.22,291100.0,27.6849,27.7225,27.6786,27.7037,291100.0
2006-02-14 15:30:00,44.21,44.25,44.18,44.22,267900.0,27.6974,27.7225,27.6786,27.7037,267900.0
2006-02-14 15:40:00,44.21,44.24,44.0,44.01,528500.0,27.6974,27.7162,27.5659,27.5721,528500.0
2006-02-14 15:50:00,44.0,44.19,44.0,44.17,643200.0,27.5659,27.6849,27.5659,27.6724,643200.0
2006-02-15 09:30:00,44.07,44.16,43.98,44.07,511900.0,27.6097,27.6661,27.5533,27.6097,511900.0
2006-02-15 09:40:00,44.07,44.17,44.06,44.16,190900.0,27.6097,27.6724,27.6035,27.6661,190900.0
2006-02-15 09:50:00,44.15,44.19,44.05,44.11,280400.0,27.6598,27.6849,27.5972,27.6348,280400.0
2006-02-15 10:00:00,44.12,44.2,43.96,44.16,482000.0,27.641,27.6912,27.5408,27.6661,482000.0
2006-02-15 10:10:00,44.16,44.37,44.14,44.34,442900.0,27.6661,27.7977,27.6536,27.7789,442900.0
2006-02-15 10:20:00,44.34,44.56,44.34,44.5,724900.0,27.7789,27.9167,27.7789,27.8791,724900.0
2006-02-15 10:30:00,44.5,44.6,44.46,44.5,533800.0,27.8791,27.9418,27.8541,27.8791,533800.0
2006-02-15 10:40:00,44.51,44.58,44.49,44.51,475000.0,27.8854,27.9292,27.8728,27.8854,475000.0
2006-02-15 10:50:00,44.51,44.51,44.3,44.31,405500.0,27.8854,27.8854,27.7538,27.7601,405500.0
2006-02-15 11:00:00,44.31,44.33,44.23,44.26,325200.0,27.7601,27.7726,27.71,27.7288,325200.0
2006-02-15 11:10:00,44.26,44.27,44.09,44.12,237200.0,27.7288,27.735,27.6223,27.641,237200.0
2006-02-15 11:20:00,44.12,44.13,43.98,43.99,253400.0,27.641,27.6473,27.5533,27.5596,253400.0
2006-02-15 11:30:00,43.99,44.14,43.93,44.09,342500.0,27.5596,27.6536,27.522,27.6223,342500.0
2006-02-15 11:40:00,44.1,44.15,44.07,44.08,209600.0,27.6285,27.6598,27.6097,27.616,209600.0
2006-02-15 11:50:00,44.08,44.15,44.08,44.09,233300.0,27.616,27.6598,27.616,27.6223,233300.0
2006-02-15 12:00:00,44.1,44.17,44.09,44.12,197100.0,27.6285,27.6724,27.6223,27.641,197100.0
2006-02-15 12:10:00,44.13,44.19,44.07,44.11,195300.0,27.6473,27.6849,27.6097,27.6348,195300.0
2006-02-15 12:20:00,44.12,44.15,44.11,44.13,77600.0,27.641,27.6598,27.6348,27.6473,77600.0
2006-02-15 12:30:00,44.14,44.15,44.05,44.05,184500.0,27.6536,27.6598,27.5972,27.5972,184500.0
2006-02-15 12:40:00,44.05,44.12,44.03,44.07,141600.0,27.5972,27.641,27.5847,27.6097,141600.0
2006-02-15 12:50:00,44.07,44.14,44.04,44.1,140700.0,27.6097,27.6536,27.5909,27.6285,140700.0
2006-02-15 13:00:00,44.1,44.16,44.09,44.14,210400.0,27.6285,27.6661,27.6223,27.6536,210400.0
2006-02-15 13:10:00,44.14,44.25,44.14,44.25,164900.0,27.6536,27.7225,27.6536,27.7225,164900.0
2006-02-15 13:20:00,44.25,44.34,44.24,44.25,282800.0,27.7225,27.7789,27.7162,27.7225,282800.0
2006-02-15 13:30:00,44.26,44.26,44.14,44.16,254200.0,27.7288,27.7288,27.6536,27.6661,254200.0
2006-02-15 13:40:00,44.16,44.17,44.08,44.16,203800.0,27.6661,27.6724,27.616,27.6661,203800.0
2006-02-15 13:50:00,44.17,44.3,44.16,44.28,252000.0,27.6724,27.7538,27.6661,27.7413,252000.0
2006-02-15 14:00:00,44.28,44.36,44.28,44.3,248900.0,27.7413,27.7914,27.7413,27.7538,248900.0
2006-02-15 14:10:00,44.31,44.35,44.27,44.31,248200.0,27.7601,27.7851,27.735,27.7601,248200.0
2006-02-15 14:20:00,44.31,44.37,44.29,44.35,240600.0,27.7601,27.7977,27.7476,27.7851,240600.0
2006-02-15 14:30:00,44.34,44.38,44.18,44.22,266800.0,27.7789,27.8039,27.6786,27.7037,266800.0
2006-02-15 14:40:00,44.24,44.31,44.23,44.29,253900.0,27.7162,27.7601,27.71,27.7476,253900.0
2006-02-15 14:50:00,44.29,44.37,44.24,44.36,232400.0,27.7476,27.7977,27.7162,27.7914,232400.0
2006-02-15 15:00:00,44.36,44.37,44.24,44.33,237800.0,27.7914,27.7977,27.7162,27.7726,237800.0
2006-02-15 15:10:00,44.33,44.34,44.27,44.3,153600.0,27.7726,27.7789,27.735,27.7538,153600.0
2006-02-15 15:20:00,44.31,44.4,44.29,44.36,229800.0,27.7601,27.8165,27.7476,27.7914,229800.0
2006-02-15 15:30:00,44.36,44.39,44.34,44.38,242900.0,27.7914,27.8102,27.7789,27.8039,242900.0
2006-02-15 15:40:00,44.37,44.4,44.31,44.31,336400.0,27.7977,27.8165,27.7601,27.7601,336400.0
2006-02-15 15:50:00,44.32,44.35,44.24,44.35,453400.0,27.7663,27.7851,27.7162,27.7851,453400.0
2006-02-16 09:30:00,44.39,44.42,44.28,44.35,540100.0,27.8102,27.829,27.7413,27.7851,540100.0
2006-02-16 09:40:00,44.36,44.44,44.33,44.41,399000.0,27.7914,27.8415,27.7726,27.8227,399000.0
2006-02-16 09:50:00,44.42,44.45,44.37,44.39,207300.0,27.829,27.8478,27.7977,27.8102,207300.0
2006-02-16 10:00:00,44.4,44.4,44.34,44.4,211800.0,27.8165,27.8165,27.7789,27.8165,211800.0
2006-02-16 10:10:00,44.4,44.45,44.39,44.45,215100.0,27.8165,27.8478,27.8102,27.8478,215100.0
2006-02-16 10:20:00,44.44,44.48,44.41,44.46,215200.0,27.8415,27.8666,27.8227,27.8541,215200.0
2006-02-16 10:30:00,44.46,44.5,44.45,44.48,161100.0,27.8541,27.8791,27.8478,27.8666,161100.0
2006-02-16 10:40:00,44.49,44.52,44.46,44.5,229100.0,27.8728,27.8916,27.8541,27.8791,229100.0
2006-02-16 10:50:00,44.5,44.56,44.49,44.52,167000.0,27.8791,27.9167,27.8728,27.8916,167000.0
2006-02-16 11:00:00,44.53,44.53,44.46,44.46,166200.0,27.8979,27.8979,27.8541,27.8541,166200.0
2006-02-16 11:10:00,44.46,44.5,44.46,44.48,152000.0,27.8541,27.8791,27.8541,27.8666,152000.0
2006-02-16 11:20:00,44.48,44.54,44.47,44.52,186700.0,27.8666,27.9042,27.8603,27.8916,186700.0
2006-02-16 11:30:00,44.51,44.57,44.51,44.56,239600.0,27.8854,27.923,27.8854,27.9167,239600.0
2006-02-16 11:40:00,44.55,44.58,44.52,44.57,172700.0,27.9104,27.9292,27.8916,27.923,172700.0
2006-02-16 11:50:00,44.56,44.57,44.53,44.55,112100.0,27.9167,27.923,27.8979,27.9104,112100.0
2006-02-16 12:00:00,44.55,44.58,44.52,44.54,163700.0,27.9104,27.9292,27.8916,27.9042,163700.0
2006-02-16 12:10:00,44.53,44.61,44.52,44.58,166500.0,27.8979,27.948,27.8916,27.9292,166500.0
2006-02-16 12:20:00,44.57,44.62,44.56,44.6,234500.0,27.923,27.9543,27.9167,27.9418,234500.0
2006-02-16 12:30:00,44.62,44.62,44.58,44.58,185600.0,27.9543,27.9543,27.9292,27.9292,185600.0
2006-02-16 12:40:00,44.59,44.6,44.5,44.59,268900.0,27.9355,27.9418,27.8791,27.9355,268900.0
2006-02-16 12:50:00,44.58,44.63,44.58,44.61,193400.0,27.9292,27.9606,27.9292,27.948,193400.0
2006-02-16 13:00:00,44.61,44.63,44.59,44.6,163600.0,27.948,27.9606,27.9355,27.9418,163600.0
2006-02-16 13:10:00,44.59,44.61,44.58,44.59,82600.0,27.9355,27.948,27.9292,27.9355,82600.0
2006-02-16 13:20:00,44.59,44.59,44.54,44.58,109300.0,27.9355,27.9355,27.9042,27.9292,109300.0
2006-02-16 13:30:00,44.58,44.67,44.56,44.62,183700.0,27.9292,27.9856,27.9167,27.9543,183700.0
2006-02-16 13:40:00,44.62,44.65,44.55,44.56,209600.0,27.9543,27.9731,27.9104,27.9167,209600.0
2006-02-16 13:50:00,44.56,44.58,44.47,44.54,257000.0,27.9167,27.9292,27.8603,27.9042,257000.0
2006-02-16 14:00:00,44.54,44.57,44.51,44.54,197100.0,27.9042,27.923,27.8854,27.9042,197100.0
2006-02-16 14:10:00,44.54,44.55,44.5,44.53,177600.0,27.9042,27.9104,27.8791,27.8979,177600.0
2006-02-16 14:20:00,44.52,44.55,44.51,44.52,144500.0,27.8916,27.9104,27.8854,27.8916,144500.0
2006-02-16 14:30:00,44.52,44.53,44.42,44.43,311900.0,27.8916,27.8979,27.829,27.8353,311900.0
2006-02-16 14:40:00,44.43,44.51,44.42,44.48,278800.0,27.8353,27.8854,27.829,27.8666,278800.0
2006-02-16 14:50:00,44.48,44.51,44.44,44.5,273200.0,27.8666,27.8854,27.8415,27.8791,273200.0
2006-02-16 15:00:00,44.5,44.54,44.49,44.54,326800.0,27.8791,27.9042,27.8728,27.9042,326800.0
2006-02-16 15:10:00,44.54,44.59,44.49,44.57,256400.0,27.9042,27.9355,27.8728,27.923,256400.0
2006-02-16 15:20:00,44.58,44.61,44.58,44.59,298000.0,27.9292,27.948,27.9292,27.9355,298000.0
2006-02-16 15:30:00,44.59,44.67,44.59,44.65,771000.0,27.9355,27.9856,27.9355,27.9731,771000.0
2006-02-16 15:40:00,44.66,44.72,44.65,44.71,501400.0,27.9794,28.0169,27.9731,28.0107,501400.0
2006-02-16 15:50:00,44.7,44.73,44.65,44.68,782100.0,28.0044,28.0232,27.9731,27.9919,782100.0
2006-02-17 09:30:00,44.78,44.83,44.74,44.8,2153900.0,28.0545,28.0859,28.0295,28.0671,2153900.0
2006-02-17 09:40:00,44.8,44.81,44.69,44.79,325600.0,28.0671,28.0733,27.9981,28.0608,325600.0
2006-02-17 09:50:00,44.79,44.81,44.75,44.76,150800.0,28.0608,28.0733,28.0357,28.042,150800.0
2006-02-17 10:00:00,44.76,44.76,44.72,44.76,237100.0,28.042,28.042,28.0169,28.042,237100.0
2006-02-17 10:10:00,44.75,44.75,44.63,44.68,157400.0,28.0357,28.0357,27.9606,27.9919,157400.0
2006-02-17 10:20:00,44.68,44.69,44.52,44.55,247600.0,27.9919,27.9981,27.8916,27.9104,247600.0
2006-02-17 10:30:00,44.56,45.32,44.55,44.62,235100.0,27.9167,28.3928,27.9104,27.9543,235100.0
2006-02-17 10:40:00,44.61,44.65,44.54,44.56,132700.0,27.948,27.9731,27.9042,27.9167,132700.0
2006-02-17 10:50:00,44.55,44.55,44.52,44.53,133300.0,27.9104,27.9104,27.8916,27.8979,133300.0
2006-02-17 11:00:00,44.53,44.62,44.52,44.61,169900.0,27.8979,27.9543,27.8916,27.948,169900.0
2006-02-17 11:10:00,44.6,44.72,44.6,44.68,181400.0,27.9418,28.0169,27.9418,27.9919,181400.0
2006-02-17 11:20:00,44.67,44.69,44.59,44.63,173400.0,27.9856,27.9981,27.9355,27.9606,173400.0
2006-02-17 11:30:00,44.65,44.7,44.62,44.69,184600.0,27.9731,28.0044,27.9543,27.9981,184600.0
2006-02-17 11:40:00,44.69,44.8,44.66,44.78,172800.0,27.9981,28.0671,27.9794,28.0545,172800.0
2006-02-17 11:50:00,44.78,44.82,44.77,44.82,150000.0,28.0545,28.0796,28.0483,28.0796,150000.0
2006-02-17 12:00:00,44.82,44.84,44.79,44.82,198400.0,28.0796,28.0921,28.0608,28.0796,198400.0
2006-02-17 12:10:00,44.82,44.85,44.81,44.85,157500.0,28.0796,28.0984,28.0733,28.0984,157500.0
2006-02-17 12:20:00,44.85,44.89,44.84,44.85,222800.0,28.0984,28.1234,28.0921,28.0984,222800.0
2006-02-17 12:30:00,44.84,44.84,44.76,44.78,105800.0,28.0921,28.0921,28.042,28.0545,105800.0
2006-02-17 12:40:00,44.78,44.83,44.76,44.82,137700.0,28.0545,28.0859,28.042,28.0796,137700.0
2006-02-17 12:50:00,44.82,44.82,44.76,44.8,124900.0,28.0796,28.0796,28.042,28.0671,124900.0
2006-02-17 13:00:00,44.8,44.82,44.79,44.81,95500.0,28.0671,28.0796,28.0608,28.0733,95500.0
2006-02-17 13:10:00,44.8,44.83,44.79,44.82,137200.0,28.0671,28.0859,28.0608,28.0796,137200.0
2006-02-17 13:20:00,44.82,44.87,44.81,44.85,107500.0,28.0796,28.1109,28.0733,28.0984,107500.0
2006-02-17 13:30:00,44.85,44.88,44.84,44.88,118900.0,28.0984,28.1172,28.0921,28.1172,118900.0
2006-02-17 13:40:00,44.88,44.91,44.87,44.89,210100.0,28.1172,28.136,28.1109,28.1234,210100.0
2006-02-17 13:50:00,44.89,44.9,44.85,44.88,204400.0,28.1234,28.1297,28.0984,28.1172,204400.0
2006-02-17 14:00:00,44.88,44.93,44.87,44.91,137500.0,28.1172,28.1485,28.1109,28.136,137500.0
2006-02-17 14:10:00,44.93,44.93,44.89,44.92,262500.0,28.1485,28.1485,28.1234,28.1422,262500.0
2006-02-17 14:20:00,44.93,44.93,44.88,44.92,151400.0,28.1485,28.1485,28.1172,28.1422,151400.0
2006-02-17 14:30:00,44.91,44.91,44.87,44.88,114600.0,28.136,28.136,28.1109,28.1172,114600.0
2006-02-17 14:40:00,44.88,44.92,44.87,44.9,460100.0,28.1172,28.1422,28.1109,28.1297,460100.0
2006-02-17 14:50:00,44.9,44.91,44.89,44.89,320000.0,28.1297,28.136,28.1234,28.1234,320000.0
2006-02-17 15:00:00,44.88,44.9,44.87,44.89,303400.0,28.1172,28.1297,28.1109,28.1234,303400.0
2006-02-17 15:10:00,44.9,44.9,44.74,44.75,284300.0,28.1297,28.1297,28.0295,28.0357,284300.0
2006-02-17 15:20:00,44.75,44.76,44.67,44.69,271300.0,28.0357,28.042,27.9856,27.9981,271300.0
2006-02-17 15:30:00,44.68,44.7,44.66,44.67,337800.0,27.9919,28.0044,27.9794,27.9856,337800.0
2006-02-17 15:40:00,44.67,44.71,44.65,44.7,353600.0,27.9856,28.0107,27.9731,28.0044,353600.0
2006-02-17 15:50:00,44.7,44.71,44.66,44.68,538500.0,28.0044,28.0107,27.9794,27.9919,538500.0
2006-02-21 09:30:00,44.71,44.82,44.0,44.71,726900.0,28.0107,28.0796,27.5659,28.0107,726900.0
2006-02-21 09:40:00,44.71,44.8,44.7,44.72,315200.0,28.0107,28.0671,28.0044,28.0169,315200.0
2006-02-21 09:50:00,44.73,44.78,44.71,44.78,225100.0,28.0232,28.0545,28.0107,28.0545,225100.0
2006-02-21 10:00:00,44.76,44.79,44.68,44.71,209400.0,28.042,28.0608,27.9919,28.0107,209400.0
2006-02-21 10:10:00,44.7,44.71,44.53,44.55,275100.0,28.0044,28.0107,27.8979,27.9104,275100.0
2006-02-21 10:20:00,44.56,44.65,44.51,44.61,225600.0,27.9167,27.9731,27.8854,27.948,225600.0
2006-02-21 10:30:00,44.6,44.7,44.56,44.67,228300.0,27.9418,28.0044,27.9167,27.9856,228300.0
2006-02-21 10:40:00,44.7,44.74,44.69,44.73,193900.0,28.0044,28.0295,27.9981,28.0232,193900.0
2006-02-21 10:50:00,44.73,44.78,44.72,44.72,157100.0,28.0232,28.0545,28.0169,28.0169,157100.0
2006-02-21 11:00:00,44.74,44.82,44.71,44.81,188800.0,28.0295,28.0796,28.0107,28.0733,188800.0
2006-02-21 11:10:00,44.81,44.83,44.76,44.77,389500.0,28.0733,28.0859,28.042,28.0483,389500.0
2006-02-21 11:20:00,44.77,44.78,44.73,44.78,148200.0,28.0483,28.0545,28.0232,28.0545,148200.0
2006-02-21 11:30:00,44.78,44.8,44.74,44.76,294700.0,28.0545,28.0671,28.0295,28.042,294700.0
2006-02-21 11:40:00,44.77,44.78,44.71,44.74,179500.0,28.0483,28.0545,28.0107,28.0295,179500.0
2006-02-21 11:50:00,44.74,44.75,44.67,44.69,170500.0,28.0295,28.0357,27.9856,27.9981,170500.0
2006-02-21 12:00:00,44.69,44.7,44.66,44.67,288900.0,27.9981,28.0044,27.9794,27.9856,288900.0
2006-02-21 12:10:00,44.67,44.68,44.63,44.66,170600.0,27.9856,27.9919,27.9606,27.9794,170600.0
2006-02-21 12:20:00,44.66,44.66,44.61,44.61,109000.0,27.9794,27.9794,27.948,27.948,109000.0
2006-02-21 12:30:00,44.61,44.65,44.58,44.63,101200.0,27.948,27.9731,27.9292,27.9606,101200.0
2006-02-21 12:40:00,44.64,44.66,44.6,44.65,111500.0,27.9668,27.9794,27.9418,27.9731,111500.0
2006-02-21 12:50:00,44.65,44.66,44.6,44.6,318700.0,27.9731,27.9794,27.9418,27.9418,318700.0
2006-02-21 13:00:00,44.6,44.63,44.58,44.6,107900.0,27.9418,27.9606,27.9292,27.9418,107900.0
2006-02-21 13:10:00,44.6,44.62,44.57,44.61,325900.0,27.9418,27.9543,27.923,27.948,325900.0
2006-02-21 13:20:00,44.61,44.63,44.56,44.57,194400.0,27.948,27.9606,27.9167,27.923,194400.0
2006-02-21 13:30:00,44.56,44.66,44.55,44.6,132900.0,27.9167,27.9794,27.9104,27.9418,132900.0
2006-02-21 13:40:00,44.6,44.63,44.58,44.62,125500.0,27.9418,27.9606,27.9292,27.9543,125500.0
2006-02-21 13:50:00,44.61,44.63,44.57,44.59,116000.0,27.948,27.9606,27.923,27.9355,116000.0
2006-02-21 14:00:00,44.59,44.68,44.55,44.63,276300.0,27.9355,27.9919,27.9104,27.9606,276300.0
2006-02-21 14:10:00,44.64,44.66,44.58,44.61,198500.0,27.9668,27.9794,27.9292,27.948,198500.0
2006-02-21 14:20:00,44.62,44.63,44.57,44.61,160600.0,27.9543,27.9606,27.923,27.948,160600.0
2006-02-21 14:30:00,44.62,44.63,44.56,44.59,123200.0,27.9543,27.9606,27.9167,27.9355,123200.0
2006-02-21 14:40:00,44.6,44.66,44.57,44.64,156700.0,27.9418,27.9794,27.923,27.9668,156700.0
2006-02-21 14:50:00,44.64,44.64,44.55,44.57,162200.0,27.9668,27.9668,27.9104,27.923,162200.0
2006-02-21 15:00:00,44.57,44.59,44.52,44.58,213700.0,27.923,27.9355,27.8916,27.9292,213700.0
2006-02-21 15:10:00,44.57,44.58,44.53,44.54,139900.0,27.923,27.9292,27.8979,27.9042,139900.0
2006-02-21 15:20:00,44.56,44.59,44.52,44.56,267300.0,27.9167,27.9355,27.8916,27.9167,267300.0
2006-02-21 15:30:00,44.56,44.61,44.55,44.55,233800.0,27.9167,27.948,27.9104,27.9104,233800.0
2006-02-21 15:40:00,44.55,44.6,44.54,44.57,350600.0,27.9104,27.9418,27.9042,27.923,350600.0
2006-02-21 15:50:00,44.58,44.59,44.51,44.52,423500.0,27.9292,27.9355,27.8854,27.8916,423500.0
2006-02-22 09:30:00,44.45,44.7,44.42,44.7,741800.0,27.8478,28.0044,27.829,28.0044,741800.0
2006-02-22 09:40:00,44.69,44.74,44.67,44.73,372200.0,27.9981,28.0295,27.9856,28.0232,372200.0
2006-02-22 09:50:00,44.74,44.76,44.65,44.67,351800.0,28.0295,28.042,27.9731,27.9856,351800.0
2006-02-22 10:00:00,44.67,44.8,44.66,44.73,369000.0,27.9856,28.0671,27.9794,28.0232,369000.0
2006-02-22 10:10:00,44.74,44.9,44.74,44.89,481600.0,28.0295,28.1297,28.0295,28.1234,481600.0
2006-02-22 10:20:00,44.89,44.95,44.86,44.87,335500.0,28.1234,28.161,28.1047,28.1109,335500.0
2006-02-22 10:30:00,44.86,44.94,44.85,44.9,294000.0,28.1047,28.1548,28.0984,28.1297,294000.0
2006-02-22 10:40:00,44.9,44.9,44.83,44.83,172300.0,28.1297,28.1297,28.0859,28.0859,172300.0
2006-02-22 10:50:00,44.84,44.94,44.83,44.92,260000.0,28.0921,28.1548,28.0859,28.1422,260000.0
2006-02-22 11:00:00,44.92,44.98,44.9,44.97,357500.0,28.1422,28.1798,28.1297,28.1736,357500.0
2006-02-22 11:10:00,44.98,44.99,44.9,44.93,289900.0,28.1798,28.1861,28.1297,28.1485,289900.0
2006-02-22 11:20:00,44.94,45.0,44.92,44.99,517400.0,28.1548,28.1924,28.1422,28.1861,517400.0
2006-02-22 11:30:00,44.99,45.0,44.95,44.96,459800.0,28.1861,28.1924,28.161,28.1673,459800.0
2006-02-22 11:40:00,44.96,44.97,44.9,44.94,394300.0,28.1673,28.1736,28.1297,28.1548,394300.0
2006-02-22 11:50:00,44.94,44.96,44.92,44.93,214400.0,28.1548,28.1673,28.1422,28.1485,214400.0
2006-02-22 12:00:00,44.92,44.96,44.92,44.94,291400.0,28.1422,28.1673,28.1422,28.1548,291400.0
2006-02-22 12:10:00,44.95,44.99,44.94,44.95,454900.0,28.161,28.1861,28.1548,28.161,454900.0
2006-02-22 12:20:00,44.95,44.99,44.94,44.98,264600.0,28.161,28.1861,28.1548,28.1798,264600.0
2006-02-22 12:30:00,44.97,45.0,44.96,44.99,235600.0,28.1736,28.1924,28.1673,28.1861,235600.0
2006-02-22 12:40:00,44.99,45.01,44.98,44.99,460900.0,28.1861,28.1986,28.1798,28.1861,460900.0
2006-02-22 12:50:00,44.99,45.01,44.96,44.98,284100.0,28.1861,28.1986,28.1673,28.1798,284100.0
2006-02-22 13:00:00,44.98,45.0,44.94,44.96,168400.0,28.1798,28.1924,28.1548,28.1673,168400.0
2006-02-22 13:10:00,44.96,44.97,44.92,44.93,182400.0,28.1673,28.1736,28.1422,28.1485,182400.0
2006-02-22 13:20:00,44.93,45.01,44.92,45.0,223300.0,28.1485,28.1986,28.1422,28.1924,223300.0
2006-02-22 13:30:00,44.99,45.0,44.93,44.99,198700.0,28.1861,28.1924,28.1485,28.1861,198700.0
2006-02-22 13:40:00,44.99,45.02,44.98,45.02,210700.0,28.1861,28.2049,28.1798,28.2049,210700.0
2006-02-22 13:50:00,45.01,45.05,45.01,45.04,267000.0,28.1986,28.2237,28.1986,28.2174,267000.0
2006-02-22 14:00:00,45.04,45.05,44.99,44.99,421000.0,28.2174,28.2237,28.1861,28.1861,421000.0
2006-02-22 14:10:00,44.99,45.03,44.98,45.03,250800.0,28.1861,28.2112,28.1798,28.2112,250800.0
2006-02-22 14:20:00,45.03,45.04,44.98,44.99,199000.0,28.2112,28.2174,28.1798,28.1861,199000.0
2006-02-22 14:30:00,44.98,45.03,44.97,45.02,226700.0,28.1798,28.2112,28.1736,28.2049,226700.0
2006-02-22 14:40:00,45.02,45.08,45.01,45.08,256100.0,28.2049,28.2425,28.1986,28.2425,256100.0
2006-02-22 14:50:00,45.08,45.09,45.0,45.08,406000.0,28.2425,28.2487,28.1924,28.2425,406000.0
2006-02-22 15:00:00,45.08,45.1,45.06,45.08,251000.0,28.2425,28.255,28.23,28.2425,251000.0
2006-02-22 15:10:00,45.07,45.08,45.01,45.04,310800.0,28.2362,28.2425,28.1986,28.2174,310800.0
2006-02-22 15:20:00,45.05,45.09,45.03,45.05,286600.0,28.2237,28.2487,28.2112,28.2237,286600.0
2006-02-22 15:30:00,45.05,45.14,45.04,45.14,491800.0,28.2237,28.2801,28.2174,28.2801,491800.0
2006-02-22 15:40:00,45.13,45.17,45.06,45.07,468400.0,28.2738,28.2989,28.23,28.2362,468400.0
2006-02-22 15:50:00,45.08,45.1,45.05,45.08,602000.0,28.2425,28.255,28.2237,28.2425,602000.0
2006-02-23 09:30:00,45.19,45.25,45.13,45.19,833200.0,28.3114,28.349,28.2738,28.3114,833200.0
2006-02-23 09:40:00,45.18,45.19,45.04,45.08,538300.0,28.3051,28.3114,28.2174,28.2425,538300.0
2006-02-23 09:50:00,45.09,45.12,45.01,45.07,404500.0,28.2487,28.2675,28.1986,28.2362,404500.0
2006-02-23 10:00:00,45.07,45.07,45.01,45.01,574400.0,28.2362,28.2362,28.1986,28.1986,574400.0
2006-02-23 10:10:00,45.02,49.05,45.0,45.11,380400.0,28.2049,30.7297,28.1924,28.2613,380400.0
2006-02-23 10:20:00,45.12,45.2,45.11,45.18,364300.0,28.2675,28.3177,28.2613,28.3051,364300.0
2006-02-23 10:30:00,45.19,45.33,45.15,45.32,550400.0,28.3114,28.3991,28.2863,28.3928,550400.0
2006-02-23 10:40:00,45.32,45.34,45.26,45.27,355400.0,28.3928,28.4054,28.3553,28.3615,355400.0
2006-02-23 10:50:00,45.28,45.34,45.25,45.29,465900.0,28.3678,28.4054,28.349,28.374,465900.0
2006-02-23 11:00:00,45.28,45.31,45.27,45.28,199700.0,28.3678,28.3866,28.3615,28.3678,199700.0
2006-02-23 11:10:00,45.28,45.36,45.27,45.33,284000.0,28.3678,28.4179,28.3615,28.3991,284000.0
2006-02-23 11:20:00,45.33,45.39,45.3,45.37,315400.0,28.3991,28.4367,28.3803,28.4242,315400.0
2006-02-23 11:30:00,45.38,45.48,45.34,45.4,551100.0,28.4304,28.4931,28.4054,28.443,551100.0
2006-02-23 11:40:00,45.4,45.41,45.37,45.38,451500.0,28.443,28.4492,28.4242,28.4304,451500.0
2006-02-23 11:50:00,45.38,45.4,45.33,45.37,357600.0,28.4304,28.443,28.3991,28.4242,357600.0
2006-02-23 12:00:00,45.36,45.4,45.34,45.39,238100.0,28.4179,28.443,28.4054,28.4367,238100.0
2006-02-23 12:10:00,45.39,45.4,45.37,45.4,193100.0,28.4367,28.443,28.4242,28.443,193100.0
2006-02-23 12:20:00,45.39,45.43,45.39,45.41,140000.0,28.4367,28.4618,28.4367,28.4492,140000.0
2006-02-23 12:30:00,45.4,45.54,45.39,45.54,620100.0,28.443,28.5307,28.4367,28.5307,620100.0
2006-02-23 12:40:00,45.53,45.64,45.52,45.6,438000.0,28.5244,28.5933,28.5181,28.5683,438000.0
2006-02-23 12:50:00,45.59,45.63,45.58,45.58,274300.0,28.562,28.5871,28.5557,28.5557,274300.0
2006-02-23 13:00:00,45.58,45.61,45.51,45.55,293900.0,28.5557,28.5745,28.5119,28.5369,293900.0
2006-02-23 13:10:00,45.54,45.6,45.51,45.6,314800.0,28.5307,28.5683,28.5119,28.5683,314800.0
2006-02-23 13:20:00,45.59,45.69,45.58,45.6,537300.0,28.562,28.6246,28.5557,28.5683,537300.0
2006-02-23 13:30:00,45.59,45.63,45.42,45.44,294800.0,28.562,28.5871,28.4555,28.468,294800.0
2006-02-23 13:40:00,45.43,45.51,45.43,45.51,207800.0,28.4618,28.5119,28.4618,28.5119,207800.0
2006-02-23 13:50:00,45.5,45.51,45.46,45.47,239900.0,28.5056,28.5119,28.4806,28.4868,239900.0
2006-02-23 14:00:00,45.46,45.48,45.42,45.44,289100.0,28.4806,28.4931,28.4555,28.468,289100.0
2006-02-23 14:10:00,45.43,45.44,45.38,45.4,177300.0,28.4618,28.468,28.4304,28.443,177300.0
2006-02-23 14:20:00,45.4,45.52,45.39,45.52,279200.0,28.443,28.5181,28.4367,28.5181,279200.0
2006-02-23 14:30:00,45.51,45.54,45.49,45.49,334000.0,28.5119,28.5307,28.4993,28.4993,334000.0
2006-02-23 14:40:00,45.49,45.58,45.47,45.54,302600.0,28.4993,28.5557,28.4868,28.5307,302600.0
2006-02-23 14:50:00,45.55,45.59,45.44,45.5,368800.0,28.5369,28.562,28.468,28.5056,368800.0
2006-02-23 15:00:00,45.5,45.56,45.48,45.5,333900.0,28.5056,28.5432,28.4931,28.5056,333900.0
2006-02-23 15:10:00,45.5,45.61,45.49,45.54,461700.0,28.5056,28.5745,28.4993,28.5307,461700.0
2006-02-23 15:20:00,45.53,45.63,45.52,45.55,577600.0,28.5244,28.5871,28.5181,28.5369,577600.0
2006-02-23 15:30:00,45.55,45.59,45.44,45.46,386400.0,28.5369,28.562,28.468,28.4806,386400.0
2006-02-23 15:40:00,45.47,45.5,45.32,45.32,708200.0,28.4868,28.5056,28.3928,28.3928,708200.0
2006-02-23 15:50:00,45.32,45.51,45.29,45.33,805200.0,28.3928,28.5119,28.374,28.3991,805200.0
2006-02-24 09:30:00,44.94,45.37,44.94,45.27,806000.0,28.1548,28.4242,28.1548,28.3615,806000.0
2006-02-24 09:40:00,45.27,45.54,45.25,45.52,357300.0,28.3615,28.5307,28.349,28.5181,357300.0
2006-02-24 09:50:00,45.51,45.6,45.46,45.53,339000.0,28.5119,28.5683,28.4806,28.5244,339000.0
2006-02-24 10:00:00,45.52,45.6,45.47,45.58,374300.0,28.5181,28.5683,28.4868,28.5557,374300.0
2006-02-24 10:10:00,45.58,45.65,45.53,45.57,310200.0,28.5557,28.5996,28.5244,28.5495,310200.0
2006-02-24 10:20:00,45.58,45.63,45.54,45.55,316200.0,28.5557,28.5871,28.5307,28.5369,316200.0
2006-02-24 10:30:00,45.54,45.58,45.44,45.47,254700.0,28.5307,28.5557,28.468,28.4868,254700.0
2006-02-24 10:40:00,45.47,45.48,45.42,45.43,192900.0,28.4868,28.4931,28.4555,28.4618,192900.0
2006-02-24 10:50:00,45.43,45.45,45.38,45.45,211000.0,28.4618,28.4743,28.4304,28.4743,211000.0
2006-02-24 11:00:00,45.45,45.57,45.44,45.56,159800.0,28.4743,28.5495,28.468,28.5432,159800.0
2006-02-24 11:10:00,45.57,45.6,45.55,45.57,323100.0,28.5495,28.5683,28.5369,28.5495,323100.0
2006-02-24 11:20:00,45.57,45.6,45.56,45.56,188100.0,28.5495,28.5683,28.5432,28.5432,188100.0
2006-02-24 11:30:00,45.57,45.61,45.56,45.6,152000.0,28.5495,28.5745,28.5432,28.5683,152000.0
2006-02-24 11:40:00,45.6,45.61,45.57,45.6,226200.0,28.5683,28.5745,28.5495,28.5683,226200.0
2006-02-24 11:50:00,45.61,45.65,45.6,45.62,267400.0,28.5745,28.5996,28.5683,28.5808,267400.0
2006-02-24 12:00:00,45.63,45.64,45.61,45.62,161100.0,28.5871,28.5933,28.5745,28.5808,161100.0
2006-02-24 12:10:00,45.62,45.64,45.62,45.64,145500.0,28.5808,28.5933,28.5808,28.5933,145500.0
2006-02-24 12:20:00,45.64,45.67,45.61,45.62,201200.0,28.5933,28.6121,28.5745,28.5808,201200.0
2006-02-24 12:30:00,45.62,45.68,45.62,45.67,152200.0,28.5808,28.6184,28.5808,28.6121,152200.0
2006-02-24 12:40:00,45.67,45.68,45.65,45.67,155900.0,28.6121,28.6184,28.5996,28.6121,155900.0
2006-02-24 12:50:00,45.66,45.69,45.65,45.67,155500.0,28.6059,28.6246,28.5996,28.6121,155500.0
2006-02-24 13:00:00,45.67,45.73,45.66,45.7,689600.0,28.6121,28.6497,28.6059,28.6309,689600.0
2006-02-24 13:10:00,45.7,45.71,45.67,45.69,372200.0,28.6309,28.6372,28.6121,28.6246,372200.0
2006-02-24 13:20:00,45.69,45.72,45.68,45.71,201700.0,28.6246,28.6434,28.6184,28.6372,201700.0
2006-02-24 13:30:00,45.7,45.73,45.7,45.72,178900.0,28.6309,28.6497,28.6309,28.6434,178900.0
2006-02-24 13:40:00,45.73,45.74,45.7,45.71,345000.0,28.6497,28.656,28.6309,28.6372,345000.0
2006-02-24 13:50:00,45.72,45.75,45.69,45.71,434400.0,28.6434,28.6622,28.6246,28.6372,434400.0
2006-02-24 14:00:00,45.71,45.8,45.71,45.76,320400.0,28.6372,28.6936,28.6372,28.6685,320400.0
2006-02-24 14:10:00,45.76,45.79,45.75,45.78,213700.0,28.6685,28.6873,28.6622,28.681,213700.0
2006-02-24 14:20:00,45.79,45.83,45.79,45.81,304200.0,28.6873,28.7124,28.6873,28.6998,304200.0
2006-02-24 14:30:00,45.81,45.83,45.8,45.81,351200.0,28.6998,28.7124,28.6936,28.6998,351200.0
2006-02-24 14:40:00,45.82,45.84,45.79,45.83,331800.0,28.7061,28.7186,28.6873,28.7124,331800.0
2006-02-24 14:50:00,45.82,45.83,45.79,45.82,219800.0,28.7061,28.7124,28.6873,28.7061,219800.0
2006-02-24 15:00:00,45.82,45.89,45.82,45.86,346700.0,28.7061,28.7499,28.7061,28.7312,346700.0
2006-02-24 15:10:00,45.85,45.89,45.83,45.85,315900.0,28.7249,28.7499,28.7124,28.7249,315900.0
2006-02-24 15:20:00,45.84,45.89,45.81,45.84,414700.0,28.7186,28.7499,28.6998,28.7186,414700.0
2006-02-24 15:30:00,45.83,45.83,45.72,45.73,413500.0,28.7124,28.7124,28.6434,28.6497,413500.0
2006-02-24 15:40:00,45.72,45.73,45.68,45.7,568800.0,28.6434,28.6497,28.6184,28.6309,568800.0
2006-02-24 15:50:00,45.7,45.7,45.64,45.7,580500.0,28.6309,28.6309,28.5933,28.6309,580500.0
2006-02-27 09:30:00,45.84,45.95,45.84,45.94,733400.0,28.7186,28.7875,28.7186,28.7813,733400.0
2006-02-27 09:40:00,45.94,46.0,45.92,45.93,805400.0,28.7813,28.8189,28.7687,28.775,805400.0
2006-02-27 09:50:00,45.93,45.95,45.87,45.93,404800.0,28.775,28.7875,28.7374,28.775,404800.0
2006-02-27 10:00:00,45.93,45.98,45.85,45.88,376900.0,28.775,28.8063,28.7249,28.7437,376900.0
2006-02-27 10:10:00,45.87,45.88,45.74,45.8,602000.0,28.7374,28.7437,28.656,28.6936,602000.0
2006-02-27 10:20:00,45.79,45.89,45.74,45.75,424300.0,28.6873,28.7499,28.656,28.6622,424300.0
2006-02-27 10:30:00,45.74,45.77,45.73,45.73,254500.0,28.656,28.6748,28.6497,28.6497,254500.0
2006-02-27 10:40:00,45.73,45.76,45.72,45.75,281300.0,28.6497,28.6685,28.6434,28.6622,281300.0
2006-02-27 10:50:00,45.75,45.97,45.7,45.74,156500.0,28.6622,28.8001,28.6309,28.656,156500.0
2006-02-27 11:00:00,45.74,45.81,45.74,45.81,234200.0,28.656,28.6998,28.656,28.6998,234200.0
2006-02-27 11:10:00,45.8,45.9,45.8,45.88,453900.0,28.6936,28.7562,28.6936,28.7437,453900.0
2006-02-27 11:20:00,45.88,45.95,45.86,45.91,1252300.0,28.7437,28.7875,28.7312,28.7625,1252300.0
2006-02-27 11:30:00,45.92,45.98,45.88,45.96,626400.0,28.7687,28.8063,28.7437,28.7938,626400.0
2006-02-27 11:40:00,45.95,45.95,45.89,45.9,116200.0,28.7875,28.7875,28.7499,28.7562,116200.0
2006-02-27 11:50:00,45.9,45.92,45.88,45.9,188800.0,28.7562,28.7687,28.7437,28.7562,188800.0
2006-02-27 12:00:00,45.9,45.95,45.88,45.9,264400.0,28.7562,28.7875,28.7437,28.7562,264400.0
2006-02-27 12:10:00,45.88,45.96,45.88,45.94,188000.0,28.7437,28.7938,28.7437,28.7813,188000.0
2006-02-27 12:20:00,45.95,45.96,45.91,45.93,130700.0,28.7875,28.7938,28.7625,28.775,130700.0
2006-02-27 12:30:00,45.93,45.99,45.93,45.97,341900.0,28.775,28.8126,28.775,28.8001,341900.0
2006-02-27 12:40:00,45.96,45.99,45.96,45.97,156700.0,28.7938,28.8126,28.7938,28.8001,156700.0
2006-02-27 12:50:00,45.97,45.99,45.97,45.99,123400.0,28.8001,28.8126,28.8001,28.8126,123400.0
2006-02-27 13:00:00,45.99,45.99,45.96,45.96,229100.0,28.8126,28.8126,28.7938,28.7938,229100.0
2006-02-27 13:10:00,45.95,45.97,45.93,45.94,581100.0,28.7875,28.8001,28.775,28.7813,581100.0
2006-02-27 13:20:00,45.94,45.98,45.92,45.98,220400.0,28.7813,28.8063,28.7687,28.8063,220400.0
2006-02-27 13:30:00,45.98,45.98,45.96,45.97,158900.0,28.8063,28.8063,28.7938,28.8001,158900.0
2006-02-27 13:40:00,45.97,45.99,45.97,45.98,279200.0,28.8001,28.8126,28.8001,28.8063,279200.0
2006-02-27 13:50:00,45.99,45.99,45.97,45.97,197000.0,28.8126,28.8126,28.8001,28.8001,197000.0
2006-02-27 14:00:00,45.97,46.0,45.95,45.97,513100.0,28.8001,28.8189,28.7875,28.8001,513100.0
2006-02-27 14:10:00,45.96,45.97,45.91,45.94,174800.0,28.7938,28.8001,28.7625,28.7813,174800.0
2006-02-27 14:20:00,45.94,45.97,45.91,45.94,294200.0,28.7813,28.8001,28.7625,28.7813,294200.0
2006-02-27 14:30:00,45.95,45.97,45.92,45.94,180000.0,28.7875,28.8001,28.7687,28.7813,180000.0
2006-02-27 14:40:00,45.95,45.98,45.93,45.93,443800.0,28.7875,28.8063,28.775,28.775,443800.0
2006-02-27 14:50:00,45.93,45.97,45.91,45.95,262400.0,28.775,28.8001,28.7625,28.7875,262400.0
2006-02-27 15:00:00,45.96,46.0,45.94,45.95,379000.0,28.7938,28.8189,28.7813,28.7875,379000.0
2006-02-27 15:10:00,45.96,46.0,45.95,45.98,197000.0,28.7938,28.8189,28.7875,28.8063,197000.0
2006-02-27 15:20:00,45.99,46.0,45.96,45.97,339400.0,28.8126,28.8189,28.7938,28.8001,339400.0
2006-02-27 15:30:00,45.97,46.0,45.95,45.95,384800.0,28.8001,28.8189,28.7875,28.7875,384800.0
2006-02-27 15:40:00,45.94,45.99,45.93,45.98,765200.0,28.7813,28.8126,28.775,28.8063,765200.0
2006-02-27 15:50:00,45.98,45.99,45.93,45.97,707100.0,28.8063,28.8126,28.775,28.8001,707100.0
2006-02-28 09:30:00,45.77,45.88,45.75,45.85,622200.0,28.6748,28.7437,28.6622,28.7249,622200.0
2006-02-28 09:40:00,45.83,46.01,45.83,46.0,1254400.0,28.7124,28.8251,28.7124,28.8189,1254400.0
2006-02-28 09:50:00,45.99,46.05,45.97,46.01,680000.0,28.8126,28.8502,28.8001,28.8251,680000.0
2006-02-28 10:00:00,46.02,46.02,45.93,45.96,493100.0,28.8314,28.8314,28.775,28.7938,493100.0
2006-02-28 10:10:00,45.95,46.0,45.94,45.99,295700.0,28.7875,28.8189,28.7813,28.8126,295700.0
2006-02-28 10:20:00,45.99,46.02,45.96,45.98,323000.0,28.8126,28.8314,28.7938,28.8063,323000.0
2006-02-28 10:30:00,45.97,45.98,45.86,45.93,539200.0,28.8001,28.8063,28.7312,28.775,539200.0
2006-02-28 10:40:00,45.93,45.95,45.88,45.89,651200.0,28.775,28.7875,28.7437,28.7499,651200.0
2006-02-28 10:50:00,45.89,45.96,45.88,45.91,504900.0,28.7499,28.7938,28.7437,28.7625,504900.0
2006-02-28 11:00:00,45.9,45.91,45.85,45.86,550600.0,28.7562,28.7625,28.7249,28.7312,550600.0
2006-02-28 11:10:00,45.86,45.87,45.79,45.86,455800.0,28.7312,28.7374,28.6873,28.7312,455800.0
2006-02-28 11:20:00,45.85,45.87,45.81,45.83,321100.0,28.7249,28.7374,28.6998,28.7124,321100.0
2006-02-28 11:30:00,45.83,45.85,45.81,45.84,217700.0,28.7124,28.7249,28.6998,28.7186,217700.0
2006-02-28 11:40:00,45.84,45.88,45.84,45.88,230400.0,28.7186,28.7437,28.7186,28.7437,230400.0
2006-02-28 11:50:00,45.88,45.9,45.83,45.86,351700.0,28.7437,28.7562,28.7124,28.7312,351700.0
2006-02-28 12:00:00,45.85,45.86,45.79,45.81,227500.0,28.7249,28.7312,28.6873,28.6998,227500.0
2006-02-28 12:10:00,45.8,45.82,45.75,45.79,267200.0,28.6936,28.7061,28.6622,28.6873,267200.0
2006-02-28 12:20:00,45.79,45.82,45.76,45.77,259700.0,28.6873,28.7061,28.6685,28.6748,259700.0
2006-02-28 12:30:00,45.77,45.8,45.75,45.78,281600.0,28.6748,28.6936,28.6622,28.681,281600.0
2006-02-28 12:40:00,45.78,45.86,45.78,45.85,324900.0,28.681,28.7312,28.681,28.7249,324900.0
2006-02-28 12:50:00,45.85,45.89,45.81,45.84,206900.0,28.7249,28.7499,28.6998,28.7186,206900.0
2006-02-28 13:00:00,45.84,45.93,45.84,45.86,219700.0,28.7186,28.775,28.7186,28.7312,219700.0
2006-02-28 13:10:00,45.85,45.88,45.84,45.85,163700.0,28.7249,28.7437,28.7186,28.7249,163700.0
2006-02-28 13:20:00,45.86,45.92,45.85,45.87,258900.0,28.7312,28.7687,28.7249,28.7374,258900.0
2006-02-28 13:30:00,45.88,45.95,45.87,45.91,388000.0,28.7437,28.7875,28.7374,28.7625,388000.0
2006-02-28 13:40:00,45.91,45.91,45.86,45.89,534600.0,28.7625,28.7625,28.7312,28.7499,534600.0
2006-02-28 13:50:00,45.9,45.91,45.83,45.83,198900.0,28.7562,28.7625,28.7124,28.7124,198900.0
2006-02-28 14:00:00,45.84,45.91,45.82,45.86,399600.0,28.7186,28.7625,28.7061,28.7312,399600.0
2006-02-28 14:10:00,45.86,45.91,45.84,45.86,376300.0,28.7312,28.7625,28.7186,28.7312,376300.0
2006-02-28 14:20:00,45.86,45.94,45.85,45.93,392400.0,28.7312,28.7813,28.7249,28.775,392400.0
2006-02-28 14:30:00,45.93,45.93,45.84,45.87,203300.0,28.775,28.775,28.7186,28.7374,203300.0
2006-02-28 14:40:00,45.87,45.9,45.8,45.81,272200.0,28.7374,28.7562,28.6936,28.6998,272200.0
2006-02-28 14:50:00,45.8,45.91,45.8,45.89,330100.0,28.6936,28.7625,28.6936,28.7499,330100.0
2006-02-28 15:00:00,45.9,45.93,45.81,45.82,645900.0,28.7562,28.775,28.6998,28.7061,645900.0
2006-02-28 15:10:00,45.82,45.9,45.81,45.87,367400.0,28.7061,28.7562,28.6998,28.7374,367400.0
2006-02-28 15:20:00,45.85,45.88,45.8,45.88,499600.0,28.7249,28.7437,28.6936,28.7437,499600.0
2006-02-28 15:30:00,45.88,45.9,45.83,45.87,364800.0,28.7437,28.7562,28.7124,28.7374,364800.0
2006-02-28 15:40:00,45.87,45.92,45.86,45.89,596700.0,28.7374,28.7687,28.7312,28.7499,596700.0
2006-02-28 15:50:00,45.89,45.9,45.8,45.85,812800.0,28.7499,28.7562,28.6936,28.7249,812800.0
2006-03-01 09:30:00,45.35,45.58,45.31,45.52,1461100.0,28.7232,28.8688,28.6978,28.8308,1461100.0
2006-03-01 09:40:00,45.51,45.52,45.44,45.49,589600.0,28.8245,28.8308,28.7802,28.8118,589600.0
2006-03-01 09:50:00,45.5,45.51,45.42,45.44,527900.0,28.8182,28.8245,28.7675,28.7802,527900.0
2006-03-01 10:00:00,45.44,45.48,45.43,45.47,384500.0,28.7802,28.8055,28.7738,28.7992,384500.0
2006-03-01 10:10:00,45.46,45.47,45.42,45.43,361700.0,28.7928,28.7992,28.7675,28.7738,361700.0
2006-03-01 10:20:00,45.43,45.43,45.38,45.38,365200.0,28.7738,28.7738,28.7422,28.7422,365200.0
2006-03-01 10:30:00,45.38,45.45,45.36,45.36,394700.0,28.7422,28.7865,28.7295,28.7295,394700.0
2006-03-01 10:40:00,45.37,45.47,45.36,45.46,255700.0,28.7358,28.7992,28.7295,28.7928,255700.0
2006-03-01 10:50:00,45.47,45.48,45.4,45.44,574000.0,28.7992,28.8055,28.7548,28.7802,574000.0
2006-03-01 11:00:00,45.44,45.47,45.41,45.42,201800.0,28.7802,28.7992,28.7612,28.7675,201800.0
2006-03-01 11:10:00,45.41,45.47,45.39,45.45,203700.0,28.7612,28.7992,28.7485,28.7865,203700.0
2006-03-01 11:20:00,45.45,45.46,45.4,45.43,270100.0,28.7865,28.7928,28.7548,28.7738,270100.0
2006-03-01 11:30:00,45.44,45.46,45.37,45.4,329900.0,28.7802,28.7928,28.7358,28.7548,329900.0
2006-03-01 11:40:00,45.4,45.4,45.32,45.34,242700.0,28.7548,28.7548,28.7042,28.7168,242700.0
2006-03-01 11:50:00,45.34,45.41,45.34,45.4,177800.0,28.7168,28.7612,28.7168,28.7548,177800.0
2006-03-01 12:00:00,45.39,45.43,45.37,45.4,236700.0,28.7485,28.7738,28.7358,28.7548,236700.0
2006-03-01 12:10:00,45.41,45.43,45.37,45.42,167000.0,28.7612,28.7738,28.7358,28.7675,167000.0
2006-03-01 12:20:00,45.42,45.46,45.4,45.45,181300.0,28.7675,28.7928,28.7548,28.7865,181300.0
2006-03-01 12:30:00,45.46,45.46,45.42,45.43,230400.0,28.7928,28.7928,28.7675,28.7738,230400.0
2006-03-01 12:40:00,45.43,45.5,45.43,45.45,343500.0,28.7738,28.8182,28.7738,28.7865,343500.0
2006-03-01 12:50:00,45.45,45.46,45.4,45.46,170000.0,28.7865,28.7928,28.7548,28.7928,170000.0
2006-03-01 13:00:00,45.46,45.49,45.44,45.45,305300.0,28.7928,28.8118,28.7802,28.7865,305300.0
2006-03-01 13:10:00,45.45,45.46,45.4,45.41,163400.0,28.7865,28.7928,28.7548,28.7612,163400.0
2006-03-01 13:20:00,45.41,45.47,45.4,45.45,238100.0,28.7612,28.7992,28.7548,28.7865,238100.0
2006-03-01 13:30:00,45.46,45.48,45.43,45.44,176900.0,28.7928,28.8055,28.7738,28.7802,176900.0
2006-03-01 13:40:00,45.44,45.5,45.43,45.49,272500.0,28.7802,28.8182,28.7738,28.8118,272500.0
2006-03-01 13:50:00,45.49,45.53,45.46,45.53,147100.0,28.8118,28.8372,28.7928,28.8372,147100.0
2006-03-01 14:00:00,45.52,45.57,45.5,45.53,289300.0,28.8308,28.8625,28.8182,28.8372,289300.0
2006-03-01 14:10:00,45.54,45.55,45.49,45.55,295400.0,28.8435,28.8498,28.8118,28.8498,295400.0
2006-03-01 14:20:00,45.54,45.59,45.54,45.56,256200.0,28.8435,28.8752,28.8435,28.8562,256200.0
2006-03-01 14:30:00,45.55,45.56,45.5,45.51,249500.0,28.8498,28.8562,28.8182,28.8245,249500.0
2006-03-01 14:40:00,45.51,45.61,45.5,45.57,281400.0,28.8245,28.8878,28.8182,28.8625,281400.0
2006-03-01 14:50:00,45.57,45.6,45.52,45.53,435400.0,28.8625,28.8815,28.8308,28.8372,435400.0
2006-03-01 15:00:00,45.53,45.64,45.52,45.61,363700.0,28.8372,28.9068,28.8308,28.8878,363700.0
2006-03-01 15:10:00,45.62,45.66,45.6,45.6,296300.0,28.8942,28.9195,28.8815,28.8815,296300.0
2006-03-01 15:20:00,45.6,45.62,45.55,45.61,314600.0,28.8815,28.8942,28.8498,28.8878,314600.0
2006-03-01 15:30:00,45.63,45.64,45.58,45.62,529200.0,28.9005,28.9068,28.8688,28.8942,529200.0
2006-03-01 15:40:00,45.62,45.67,45.59,45.6,359700.0,28.8942,28.9258,28.8752,28.8815,359700.0
2006-03-01 15:50:00,45.59,45.6,45.48,45.6,771700.0,28.8752,28.8815,28.8055,28.8815,771700.0
2006-03-02 09:30:00,45.25,45.36,45.22,45.32,658900.0,28.6598,28.7295,28.6408,28.7042,658900.0
2006-03-02 09:40:00,45.32,45.32,45.15,45.25,461700.0,28.7042,28.7042,28.5965,28.6598,461700.0
2006-03-02 09:50:00,45.24,45.26,45.11,45.12,549200.0,28.6535,28.6662,28.5712,28.5775,549200.0
2006-03-02 10:00:00,45.12,45.25,45.09,45.13,580800.0,28.5775,28.6598,28.5585,28.5838,580800.0
2006-03-02 10:10:00,45.13,45.2,45.0,45.01,877500.0,28.5838,28.6282,28.5015,28.5078,877500.0
2006-03-02 10:20:00,45.01,45.1,45.0,45.09,402700.0,28.5078,28.5648,28.5015,28.5585,402700.0
2006-03-02 10:30:00,45.08,45.08,45.02,45.03,397600.0,28.5522,28.5522,28.5142,28.5205,397600.0
2006-03-02 10:40:00,45.03,45.15,45.03,45.13,346500.0,28.5205,28.5965,28.5205,28.5838,346500.0
2006-03-02 10:50:00,45.13,45.17,45.09,45.12,317100.0,28.5838,28.6092,28.5585,28.5775,317100.0
2006-03-02 11:00:00,45.11,45.21,45.11,45.17,271800.0,28.5712,28.6345,28.5712,28.6092,271800.0
2006-03-02 11:10:00,45.17,45.25,45.15,45.19,317400.0,28.6092,28.6598,28.5965,28.6218,317400.0
2006-03-02 11:20:00,45.19,45.28,45.18,45.27,334900.0,28.6218,28.6788,28.6155,28.6725,334900.0
2006-03-02 11:30:00,45.27,45.3,45.18,45.2,257100.0,28.6725,28.6915,28.6155,28.6282,257100.0
2006-03-02 11:40:00,45.19,45.21,45.15,45.19,267600.0,28.6218,28.6345,28.5965,28.6218,267600.0
2006-03-02 11:50:00,45.19,45.22,45.16,45.17,210300.0,28.6218,28.6408,28.6028,28.6092,210300.0
2006-03-02 12:00:00,45.18,45.18,45.13,45.16,209400.0,28.6155,28.6155,28.5838,28.6028,209400.0
2006-03-02 12:10:00,45.16,45.17,45.08,45.16,242400.0,28.6028,28.6092,28.5522,28.6028,242400.0
2006-03-02 12:20:00,45.15,45.17,45.06,45.07,333500.0,28.5965,28.6092,28.5395,28.5458,333500.0
2006-03-02 12:30:00,45.08,45.08,45.04,45.05,256100.0,28.5522,28.5522,28.5268,28.5332,256100.0
2006-03-02 12:40:00,45.05,45.08,45.04,45.04,201400.0,28.5332,28.5522,28.5268,28.5268,201400.0
2006-03-02 12:50:00,45.04,45.04,45.01,45.03,206800.0,28.5268,28.5268,28.5078,28.5205,206800.0
2006-03-02 13:00:00,45.02,45.03,44.98,45.0,407500.0,28.5142,28.5205,28.4888,28.5015,407500.0
2006-03-02 13:10:00,45.0,45.07,44.98,44.99,236100.0,28.5015,28.5458,28.4888,28.4952,236100.0
2006-03-02 13:20:00,45.0,45.01,44.95,44.96,303200.0,28.5015,28.5078,28.4698,28.4762,303200.0
2006-03-02 13:30:00,44.96,44.97,44.9,44.95,250200.0,28.4762,28.4825,28.4382,28.4698,250200.0
2006-03-02 13:40:00,44.96,45.01,44.95,45.0,281100.0,28.4762,28.5078,28.4698,28.5015,281100.0
2006-03-02 13:50:00,45.01,45.02,44.95,45.02,268000.0,28.5078,28.5142,28.4698,28.5142,268000.0
2006-03-02 14:00:00,45.02,45.04,44.93,45.0,236500.0,28.5142,28.5268,28.4572,28.5015,236500.0
2006-03-02 14:10:00,45.0,45.05,44.98,45.02,219700.0,28.5015,28.5332,28.4888,28.5142,219700.0
2006-03-02 14:20:00,45.02,45.09,44.99,45.08,169700.0,28.5142,28.5585,28.4952,28.5522,169700.0
2006-03-02 14:30:00,45.07,45.14,45.06,45.13,228300.0,28.5458,28.5902,28.5395,28.5838,228300.0
2006-03-02 14:40:00,45.13,45.16,45.12,45.15,205500.0,28.5838,28.6028,28.5775,28.5965,205500.0
2006-03-02 14:50:00,45.15,45.23,45.13,45.22,396200.0,28.5965,28.6472,28.5838,28.6408,396200.0
2006-03-02 15:00:00,45.23,45.33,45.22,45.25,485300.0,28.6472,28.7105,28.6408,28.6598,485300.0
2006-03-02 15:10:00,45.25,45.32,45.24,45.27,294100.0,28.6598,28.7042,28.6535,28.6725,294100.0
2006-03-02 15:20:00,45.25,45.31,45.24,45.27,308800.0,28.6598,28.6978,28.6535,28.6725,308800.0
2006-03-02 15:30:00,45.26,45.27,45.17,45.2,350600.0,28.6662,28.6725,28.6092,28.6282,350600.0
2006-03-02 15:40:00,45.2,45.21,45.15,45.18,355900.0,28.6282,28.6345,28.5965,28.6155,355900.0
2006-03-02 15:50:00,45.17,45.22,45.13,45.16,489800.0,28.6092,28.6408,28.5838,28.6028,489800.0
2006-03-03 09:30:00,45.08,45.11,45.01,45.07,582600.0,28.5522,28.5712,28.5078,28.5458,582600.0
2006-03-03 09:40:00,45.08,45.09,45.01,45.03,298400.0,28.5522,28.5585,28.5078,28.5205,298400.0
2006-03-03 09:50:00,45.03,45.07,44.98,45.06,345000.0,28.5205,28.5458,28.4888,28.5395,345000.0
2006-03-03 10:00:00,45.06,45.11,45.03,45.06,520800.0,28.5395,28.5712,28.5205,28.5395,520800.0
2006-03-03 10:10:00,45.06,45.13,45.01,45.13,219700.0,28.5395,28.5838,28.5078,28.5838,219700.0
2006-03-03 10:20:00,45.14,45.18,45.1,45.13,353100.0,28.5902,28.6155,28.5648,28.5838,353100.0
2006-03-03 10:30:00,45.14,45.18,45.04,45.06,342600.0,28.5902,28.6155,28.5268,28.5395,342600.0
2006-03-03 10:40:00,45.06,45.11,45.05,45.09,243900.0,28.5395,28.5712,28.5332,28.5585,243900.0
2006-03-03 10:50:00,45.09,45.1,45.02,45.05,151700.0,28.5585,28.5648,28.5142,28.5332,151700.0
2006-03-03 11:00:00,45.05,45.12,45.04,45.05,188400.0,28.5332,28.5775,28.5268,28.5332,188400.0
2006-03-03 11:10:00,45.06,45.09,45.02,45.05,217800.0,28.5395,28.5585,28.5142,28.5332,217800.0
2006-03-03 11:20:00,45.04,45.1,45.04,45.05,403000.0,28.5268,28.5648,28.5268,28.5332,403000.0
2006-03-03 11:30:00,45.04,45.08,45.01,45.06,349400.0,28.5268,28.5522,28.5078,28.5395,349400.0
2006-03-03 11:40:00,45.08,45.09,45.03,45.07,94000.0,28.5522,28.5585,28.5205,28.5458,94000.0
2006-03-03 11:50:00,45.06,45.11,45.06,45.08,198700.0,28.5395,28.5712,28.5395,28.5522,198700.0
2006-03-03 12:00:00,45.08,45.13,45.07,45.11,225500.0,28.5522,28.5838,28.5458,28.5712,225500.0
2006-03-03 12:10:00,45.1,45.11,45.05,45.07,105200.0,28.5648,28.5712,28.5332,28.5458,105200.0
2006-03-03 12:20:00,45.08,45.15,45.08,45.15,262700.0,28.5522,28.5965,28.5522,28.5965,262700.0
2006-03-03 12:30:00,45.14,45.18,45.11,45.13,374000.0,28.5902,28.6155,28.5712,28.5838,374000.0
2006-03-03 12:40:00,45.14,45.2,45.13,45.17,433900.0,28.5902,28.6282,28.5838,28.6092,433900.0
2006-03-03 12:50:00,45.17,45.17,45.1,45.13,242700.0,28.6092,28.6092,28.5648,28.5838,242700.0
2006-03-03 13:00:00,45.13,45.13,45.08,45.09,414600.0,28.5838,28.5838,28.5522,28.5585,414600.0
2006-03-03 13:10:00,45.09,45.11,45.07,45.11,111700.0,28.5585,28.5712,28.5458,28.5712,111700.0
2006-03-03 13:20:00,45.11,45.24,45.08,45.21,247400.0,28.5712,28.6535,28.5522,28.6345,247400.0
2006-03-03 13:30:00,45.22,45.25,45.19,45.22,266200.0,28.6408,28.6598,28.6218,28.6408,266200.0
2006-03-03 13:40:00,45.22,45.29,45.2,45.27,203400.0,28.6408,28.6852,28.6282,28.6725,203400.0
2006-03-03 13:50:00,45.26,45.3,45.24,45.27,331500.0,28.6662,28.6915,28.6535,28.6725,331500.0
2006-03-03 14:00:00,45.28,45.31,45.28,45.3,165200.0,28.6788,28.6978,28.6788,28.6915,165200.0
2006-03-03 14:10:00,45.29,45.36,45.28,45.34,333900.0,28.6852,28.7295,28.6788,28.7168,333900.0
2006-03-03 14:20:00,45.35,45.38,45.33,45.38,144000.0,28.7232,28.7422,28.7105,28.7422,144000.0
2006-03-03 14:30:00,45.38,45.48,45.35,45.47,476500.0,28.7422,28.8055,28.7232,28.7992,476500.0
2006-03-03 14:40:00,45.48,45.48,45.39,45.42,214000.0,28.8055,28.8055,28.7485,28.7675,214000.0
2006-03-03 14:50:00,45.43,45.49,45.42,45.42,200400.0,28.7738,28.8118,28.7675,28.7675,200400.0
2006-03-03 15:00:00,45.43,45.44,45.35,45.4,277700.0,28.7738,28.7802,28.7232,28.7548,277700.0
2006-03-03 15:10:00,45.39,45.48,45.35,45.39,507600.0,28.7485,28.8055,28.7232,28.7485,507600.0
2006-03-03 15:20:00,45.39,45.43,45.36,45.41,267300.0,28.7485,28.7738,28.7295,28.7612,267300.0
2006-03-03 15:30:00,45.42,45.43,45.26,45.3,493000.0,28.7675,28.7738,28.6662,28.6915,493000.0
2006-03-03 15:40:00,45.3,45.34,45.23,45.24,450700.0,28.6915,28.7168,28.6472,28.6535,450700.0
2006-03-03 15:50:00,45.24,45.27,45.18,45.19,447600.0,28.6535,28.6725,28.6155,28.6218,447600.0
2006-03-06 09:30:00,45.1,45.18,45.07,45.07,558300.0,28.5648,28.6155,28.5458,28.5458,558300.0
2006-03-06 09:40:00,45.09,45.1,44.96,45.01,366100.0,28.5585,28.5648,28.4762,28.5078,366100.0
2006-03-06 09:50:00,45.02,45.04,44.91,45.04,311700.0,28.5142,28.5268,28.4445,28.5268,311700.0
2006-03-06 10:00:00,45.05,45.05,44.94,44.94,311400.0,28.5332,28.5332,28.4635,28.4635,311400.0
2006-03-06 10:10:00,44.95,45.04,44.95,45.02,379300.0,28.4698,28.5268,28.4698,28.5142,379300.0
2006-03-06 10:20:00,45.01,45.05,44.96,45.03,238800.0,28.5078,28.5332,28.4762,28.5205,238800.0
2006-03-06 10:30:00,45.02,45.03,44.98,44.99,227600.0,28.5142,28.5205,28.4888,28.4952,227600.0
2006-03-06 10:40:00,44.98,45.01,44.94,44.99,465900.0,28.4888,28.5078,28.4635,28.4952,465900.0
2006-03-06 10:50:00,44.99,45.05,44.97,45.03,238300.0,28.4952,28.5332,28.4825,28.5205,238300.0
2006-03-06 11:00:00,45.03,45.08,45.01,45.04,275400.0,28.5205,28.5522,28.5078,28.5268,275400.0
2006-03-06 11:10:00,45.05,45.09,45.03,45.05,197500.0,28.5332,28.5585,28.5205,28.5332,197500.0
2006-03-06 11:20:00,45.05,45.1,45.04,45.09,169900.0,28.5332,28.5648,28.5268,28.5585,169900.0
2006-03-06 11:30:00,45.09,45.16,45.08,45.14,227500.0,28.5585,28.6028,28.5522,28.5902,227500.0
2006-03-06 11:40:00,45.13,45.18,45.12,45.15,267900.0,28.5838,28.6155,28.5775,28.5965,267900.0
2006-03-06 11:50:00,45.14,45.21,45.14,45.19,304200.0,28.5902,28.6345,28.5902,28.6218,304200.0
2006-03-06 12:00:00,45.19,45.21,45.17,45.18,175300.0,28.6218,28.6345,28.6092,28.6155,175300.0
2006-03-06 12:10:00,45.18,45.2,45.14,45.15,198800.0,28.6155,28.6282,28.5902,28.5965,198800.0
2006-03-06 12:20:00,45.15,45.19,45.14,45.15,225200.0,28.5965,28.6218,28.5902,28.5965,225200.0
2006-03-06 12:30:00,45.15,45.2,45.15,45.18,186300.0,28.5965,28.6282,28.5965,28.6155,186300.0
2006-03-06 12:40:00,45.19,45.27,45.15,45.27,282000.0,28.6218,28.6725,28.5965,28.6725,282000.0
2006-03-06 12:50:00,45.26,45.27,45.24,45.26,155600.0,28.6662,28.6725,28.6535,28.6662,155600.0
2006-03-06 13:00:00,45.26,45.3,45.23,45.25,214900.0,28.6662,28.6915,28.6472,28.6598,214900.0
2006-03-06 13:10:00,45.25,45.28,45.18,45.26,236300.0,28.6598,28.6788,28.6155,28.6662,236300.0
2006-03-06 13:20:00,45.26,45.3,45.21,45.21,220500.0,28.6662,28.6915,28.6345,28.6345,220500.0
2006-03-06 13:30:00,45.22,45.22,45.09,45.11,366800.0,28.6408,28.6408,28.5585,28.5712,366800.0
2006-03-06 13:40:00,45.11,45.17,45.1,45.13,210900.0,28.5712,28.6092,28.5648,28.5838,210900.0
2006-03-06 13:50:00,45.13,45.2,45.12,45.2,236900.0,28.5838,28.6282,28.5775,28.6282,236900.0
2006-03-06 14:00:00,45.19,45.2,45.02,45.12,336800.0,28.6218,28.6282,28.5142,28.5775,336800.0
2006-03-06 14:10:00,45.12,45.15,45.06,45.11,226800.0,28.5775,28.5965,28.5395,28.5712,226800.0
2006-03-06 14:20:00,45.11,45.12,44.99,45.02,431500.0,28.5712,28.5775,28.4952,28.5142,431500.0
2006-03-06 14:30:00,45.0,45.07,45.0,45.04,147300.0,28.5015,28.5458,28.5015,28.5268,147300.0
2006-03-06 14:40:00,45.04,45.06,45.0,45.03,184700.0,28.5268,28.5395,28.5015,28.5205,184700.0
2006-03-06 14:50:00,45.03,45.12,45.0,45.12,185600.0,28.5205,28.5775,28.5015,28.5775,185600.0
2006-03-06 15:00:00,45.11,45.14,45.08,45.13,225600.0,28.5712,28.5902,28.5522,28.5838,225600.0
2006-03-06 15:10:00,45.13,45.16,45.1,45.15,163400.0,28.5838,28.6028,28.5648,28.5965,163400.0
2006-03-06 15:20:00,45.15,45.3,45.13,45.29,400500.0,28.5965,28.6915,28.5838,28.6852,400500.0
2006-03-06 15:30:00,45.28,45.3,45.21,45.23,406800.0,28.6788,28.6915,28.6345,28.6472,406800.0
2006-03-06 15:40:00,45.23,45.3,45.2,45.24,452400.0,28.6472,28.6915,28.6282,28.6535,452400.0
2006-03-06 15:50:00,45.24,45.25,45.19,45.24,325100.0,28.6535,28.6598,28.6218,28.6535,325100.0
2006-03-07 09:30:00,45.09,45.28,45.05,45.19,542800.0,28.5585,28.6788,28.5332,28.6218,542800.0
2006-03-07 09:40:00,45.19,45.29,45.1,45.27,323600.0,28.6218,28.6852,28.5648,28.6725,323600.0
2006-03-07 09:50:00,45.28,45.33,45.25,45.32,221600.0,28.6788,28.7105,28.6598,28.7042,221600.0
2006-03-07 10:00:00,45.32,45.32,45.23,45.3,346700.0,28.7042,28.7042,28.6472,28.6915,346700.0
2006-03-07 10:10:00,45.31,45.49,45.29,45.48,479200.0,28.6978,28.8118,28.6852,28.8055,479200.0
2006-03-07 10:20:00,45.49,45.49,45.41,45.48,263100.0,28.8118,28.8118,28.7612,28.8055,263100.0
2006-03-07 10:30:00,45.48,45.51,45.41,45.42,378900.0,28.8055,28.8245,28.7612,28.7675,378900.0
2006-03-07 10:40:00,45.42,45.43,45.4,45.43,182700.0,28.7675,28.7738,28.7548,28.7738,182700.0
2006-03-07 10:50:00,45.42,45.53,45.41,45.43,395700.0,28.7675,28.8372,28.7612,28.7738,395700.0
2006-03-07 11:00:00,45.41,45.5,45.41,45.49,357300.0,28.7612,28.8182,28.7612,28.8118,357300.0
2006-03-07 11:10:00,45.49,45.51,45.45,45.51,178000.0,28.8118,28.8245,28.7865,28.8245,178000.0
2006-03-07 11:20:00,45.51,45.52,45.48,45.49,396700.0,28.8245,28.8308,28.8055,28.8118,396700.0
2006-03-07 11:30:00,45.48,45.49,45.46,45.48,130500.0,28.8055,28.8118,28.7928,28.8055,130500.0
2006-03-07 11:40:00,45.48,45.55,45.48,45.55,276400.0,28.8055,28.8498,28.8055,28.8498,276400.0
2006-03-07 11:50:00,45.55,45.62,45.52,45.62,304300.0,28.8498,28.8942,28.8308,28.8942,304300.0
2006-03-07 12:00:00,45.61,45.66,45.61,45.64,364200.0,28.8878,28.9195,28.8878,28.9068,364200.0
2006-03-07 12:10:00,45.65,45.67,45.56,45.58,302200.0,28.9132,28.9258,28.8562,28.8688,302200.0
2006-03-07 12:20:00,45.58,45.6,45.56,45.57,201700.0,28.8688,28.8815,28.8562,28.8625,201700.0
2006-03-07 12:30:00,45.57,45.65,45.52,45.56,275300.0,28.8625,28.9132,28.8308,28.8562,275300.0
2006-03-07 12:40:00,45.55,45.65,45.55,45.58,342300.0,28.8498,28.9132,28.8498,28.8688,342300.0
2006-03-07 12:50:00,45.58,45.6,45.52,45.52,340200.0,28.8688,28.8815,28.8308,28.8308,340200.0
2006-03-07 13:00:00,45.52,45.53,45.46,45.48,334500.0,28.8308,28.8372,28.7928,28.8055,334500.0
2006-03-07 13:10:00,45.48,45.52,45.45,45.52,179400.0,28.8055,28.8308,28.7865,28.8308,179400.0
2006-03-07 13:20:00,45.52,45.6,45.52,45.56,159500.0,28.8308,28.8815,28.8308,28.8562,159500.0
2006-03-07 13:30:00,45.56,45.6,45.54,45.58,279900.0,28.8562,28.8815,28.8435,28.8688,279900.0
2006-03-07 13:40:00,45.59,45.61,45.57,45.61,213700.0,28.8752,28.8878,28.8625,28.8878,213700.0
2006-03-07 13:50:00,45.61,45.69,45.55,45.6,312000.0,28.8878,28.9385,28.8498,28.8815,312000.0
2006-03-07 14:00:00,45.6,45.68,45.6,45.67,200500.0,28.8815,28.9322,28.8815,28.9258,200500.0
2006-03-07 14:10:00,45.67,45.67,45.57,45.58,340400.0,28.9258,28.9258,28.8625,28.8688,340400.0
2006-03-07 14:20:00,45.57,45.58,45.53,45.54,352700.0,28.8625,28.8688,28.8372,28.8435,352700.0
2006-03-07 14:30:00,45.53,45.54,45.44,45.51,364000.0,28.8372,28.8435,28.7802,28.8245,364000.0
2006-03-07 14:40:00,45.52,45.53,45.47,45.47,270000.0,28.8308,28.8372,28.7992,28.7992,270000.0
2006-03-07 14:50:00,45.47,45.6,45.46,45.57,319500.0,28.7992,28.8815,28.7928,28.8625,319500.0
2006-03-07 15:00:00,45.57,45.6,45.53,45.58,257300.0,28.8625,28.8815,28.8372,28.8688,257300.0
2006-03-07 15:10:00,45.56,45.58,45.5,45.51,308900.0,28.8562,28.8688,28.8182,28.8245,308900.0
2006-03-07 15:20:00,45.51,45.57,45.5,45.55,364300.0,28.8245,28.8625,28.8182,28.8498,364300.0
2006-03-07 15:30:00,45.55,45.63,45.53,45.62,397000.0,28.8498,28.9005,28.8372,28.8942,397000.0
2006-03-07 15:40:00,45.62,45.67,45.58,45.64,425300.0,28.8942,28.9258,28.8688,28.9068,425300.0
2006-03-07 15:50:00,45.64,45.66,45.58,45.59,484900.0,28.9068,28.9195,28.8688,28.8752,484900.0
2006-03-08 09:30:00,45.42,45.67,45.42,45.66,485700.0,28.7675,28.9258,28.7675,28.9195,485700.0
2006-03-08 09:40:00,45.67,45.78,45.66,45.77,531500.0,28.9258,28.9955,28.9195,28.9892,531500.0
2006-03-08 09:50:00,45.79,45.82,45.75,45.81,447300.0,29.0018,29.0209,28.9765,29.0145,447300.0
2006-03-08 10:00:00,45.81,45.85,45.72,45.73,264900.0,29.0145,29.0399,28.9575,28.9638,264900.0
2006-03-08 10:10:00,45.73,45.76,45.66,45.67,292900.0,28.9638,28.9828,28.9195,28.9258,292900.0
2006-03-08 10:20:00,45.66,45.73,45.66,45.68,227800.0,28.9195,28.9638,28.9195,28.9322,227800.0
2006-03-08 10:30:00,45.66,45.71,45.63,45.65,467900.0,28.9195,28.9512,28.9005,28.9132,467900.0
2006-03-08 10:40:00,45.65,45.72,45.6,45.69,310700.0,28.9132,28.9575,28.8815,28.9385,310700.0
2006-03-08 10:50:00,45.69,45.8,45.69,45.75,357300.0,28.9385,29.0082,28.9385,28.9765,357300.0
2006-03-08 11:00:00,45.75,45.76,45.7,45.75,275500.0,28.9765,28.9828,28.9448,28.9765,275500.0
2006-03-08 11:10:00,45.75,45.75,45.7,45.71,327000.0,28.9765,28.9765,28.9448,28.9512,327000.0
2006-03-08 11:20:00,45.71,45.72,45.67,45.67,212500.0,28.9512,28.9575,28.9258,28.9258,212500.0
2006-03-08 11:30:00,45.68,45.7,45.64,45.66,328000.0,28.9322,28.9448,28.9068,28.9195,328000.0
2006-03-08 11:40:00,45.66,45.68,45.55,45.58,380700.0,28.9195,28.9322,28.8498,28.8688,380700.0
2006-03-08 11:50:00,45.58,45.65,45.58,45.61,233100.0,28.8688,28.9132,28.8688,28.8878,233100.0
2006-03-08 12:00:00,45.62,45.67,45.61,45.64,195300.0,28.8942,28.9258,28.8878,28.9068,195300.0
2006-03-08 12:10:00,45.65,45.71,45.63,45.69,262900.0,28.9132,28.9512,28.9005,28.9385,262900.0
2006-03-08 12:20:00,45.7,45.72,45.65,45.72,304000.0,28.9448,28.9575,28.9132,28.9575,304000.0
2006-03-08 12:30:00,45.72,45.73,45.65,45.65,302100.0,28.9575,28.9638,28.9132,28.9132,302100.0
2006-03-08 12:40:00,45.67,45.7,45.63,45.63,440300.0,28.9258,28.9448,28.9005,28.9005,440300.0
2006-03-08 12:50:00,45.63,45.68,45.62,45.67,149600.0,28.9005,28.9322,28.8942,28.9258,149600.0
2006-03-08 13:00:00,45.67,45.69,45.65,45.68,207000.0,28.9258,28.9385,28.9132,28.9322,207000.0
2006-03-08 13:10:00,45.67,45.7,45.66,45.68,222000.0,28.9258,28.9448,28.9195,28.9322,222000.0
2006-03-08 13:20:00,45.69,45.7,45.65,45.68,167300.0,28.9385,28.9448,28.9132,28.9322,167300.0
2006-03-08 13:30:00,45.68,45.69,45.64,45.67,160300.0,28.9322,28.9385,28.9068,28.9258,160300.0
2006-03-08 13:40:00,45.67,45.7,45.66,45.68,151300.0,28.9258,28.9448,28.9195,28.9322,151300.0
2006-03-08 13:50:00,45.69,45.73,45.68,45.7,121400.0,28.9385,28.9638,28.9322,28.9448,121400.0
2006-03-08 14:00:00,45.7,45.75,45.67,45.75,217700.0,28.9448,28.9765,28.9258,28.9765,217700.0
2006-03-08 14:10:00,45.73,45.8,45.73,45.78,233800.0,28.9638,29.0082,28.9638,28.9955,233800.0
2006-03-08 14:20:00,45.78,45.83,45.78,45.8,254400.0,28.9955,29.0272,28.9955,29.0082,254400.0
2006-03-08 14:30:00,45.8,45.86,45.79,45.81,309100.0,29.0082,29.0462,29.0018,29.0145,309100.0
2006-03-08 14:40:00,45.8,45.89,45.79,45.83,484600.0,29.0082,29.0652,29.0018,29.0272,484600.0
2006-03-08 14:50:00,45.83,45.84,45.76,45.77,491300.0,29.0272,29.0335,28.9828,28.9892,491300.0
2006-03-08 15:00:00,45.77,45.79,45.75,45.77,285000.0,28.9892,29.0018,28.9765,28.9892,285000.0
2006-03-08 15:10:00,45.77,45.8,45.76,45.77,302700.0,28.9892,29.0082,28.9828,28.9892,302700.0
2006-03-08 15:20:00,45.76,45.79,45.74,45.78,260200.0,28.9828,29.0018,28.9702,28.9955,260200.0
2006-03-08 15:30:00,45.78,45.78,45.7,45.72,343600.0,28.9955,28.9955,28.9448,28.9575,343600.0
2006-03-08 15:40:00,45.71,45.8,45.71,45.72,413800.0,28.9512,29.0082,28.9512,28.9575,413800.0
2006-03-08 15:50:00,45.72,45.75,45.68,45.7,362500.0,28.9575,28.9765,28.9322,28.9448,362500.0
2006-03-09 09:30:00,45.7,45.8,45.65,45.79,319500.0,28.9448,29.0082,28.9132,29.0018,319500.0
2006-03-09 09:40:00,45.79,45.81,45.74,45.77,169000.0,29.0018,29.0145,28.9702,28.9892,169000.0
2006-03-09 09:50:00,45.76,45.76,45.66,45.73,346300.0,28.9828,28.9828,28.9195,28.9638,346300.0
2006-03-09 10:00:00,45.72,45.75,45.65,45.68,256200.0,28.9575,28.9765,28.9132,28.9322,256200.0
2006-03-09 10:10:00,45.67,45.7,45.61,45.67,324000.0,28.9258,28.9448,28.8878,28.9258,324000.0
2006-03-09 10:20:00,45.67,45.69,45.63,45.66,300300.0,28.9258,28.9385,28.9005,28.9195,300300.0
2006-03-09 10:30:00,45.66,45.71,45.64,45.67,297800.0,28.9195,28.9512,28.9068,28.9258,297800.0
2006-03-09 10:40:00,45.66,45.69,45.62,45.66,207600.0,28.9195,28.9385,28.8942,28.9195,207600.0
2006-03-09 10:50:00,45.66,45.71,45.64,45.66,219200.0,28.9195,28.9512,28.9068,28.9195,219200.0
2006-03-09 11:00:00,45.66,45.7,45.65,45.7,128300.0,28.9195,28.9448,28.9132,28.9448,128300.0
2006-03-09 11:10:00,45.7,45.72,45.68,45.71,191000.0,28.9448,28.9575,28.9322,28.9512,191000.0
2006-03-09 11:20:00,45.71,45.74,45.68,45.69,242400.0,28.9512,28.9702,28.9322,28.9385,242400.0
2006-03-09 11:30:00,45.69,45.74,45.68,45.73,246500.0,28.9385,28.9702,28.9322,28.9638,246500.0
2006-03-09 11:40:00,45.73,45.74,45.68,45.72,269800.0,28.9638,28.9702,28.9322,28.9575,269800.0
2006-03-09 11:50:00,45.71,45.73,45.68,45.71,208300.0,28.9512,28.9638,28.9322,28.9512,208300.0
2006-03-09 12:00:00,45.71,45.72,45.64,45.7,313600.0,28.9512,28.9575,28.9068,28.9448,313600.0
2006-03-09 12:10:00,45.7,45.7,45.63,45.66,314000.0,28.9448,28.9448,28.9005,28.9195,314000.0
2006-03-09 12:20:00,45.65,45.68,45.62,45.67,259300.0,28.9132,28.9322,28.8942,28.9258,259300.0
2006-03-09 12:30:00,45.68,45.68,45.62,45.66,220200.0,28.9322,28.9322,28.8942,28.9195,220200.0
2006-03-09 12:40:00,45.66,45.7,45.65,45.65,223100.0,28.9195,28.9448,28.9132,28.9132,223100.0
2006-03-09 12:50:00,45.65,45.69,45.61,45.62,255600.0,28.9132,28.9385,28.8878,28.8942,255600.0
2006-03-09 13:00:00,45.63,45.66,45.55,45.64,380800.0,28.9005,28.9195,28.8498,28.9068,380800.0
2006-03-09 13:10:00,45.64,45.65,45.6,45.61,524600.0,28.9068,28.9132,28.8815,28.8878,524600.0
2006-03-09 13:20:00,45.61,45.62,45.55,45.6,334000.0,28.8878,28.8942,28.8498,28.8815,334000.0
2006-03-09 13:30:00,45.6,45.64,45.6,45.63,147700.0,28.8815,28.9068,28.8815,28.9005,147700.0
2006-03-09 13:40:00,45.64,45.67,45.62,45.63,184900.0,28.9068,28.9258,28.8942,28.9005,184900.0
2006-03-09 13:50:00,45.63,45.69,45.63,45.68,218300.0,28.9005,28.9385,28.9005,28.9322,218300.0
2006-03-09 14:00:00,45.68,45.7,45.65,45.66,185800.0,28.9322,28.9448,28.9132,28.9195,185800.0
2006-03-09 14:10:00,45.67,45.71,45.65,45.71,229200.0,28.9258,28.9512,28.9132,28.9512,229200.0
2006-03-09 14:20:00,45.71,45.75,45.7,45.74,184200.0,28.9512,28.9765,28.9448,28.9702,184200.0
2006-03-09 14:30:00,45.75,45.76,45.68,45.69,295100.0,28.9765,28.9828,28.9322,28.9385,295100.0
2006-03-09 14:40:00,45.69,45.72,45.65,45.68,294700.0,28.9385,28.9575,28.9132,28.9322,294700.0
2006-03-09 14:50:00,45.68,45.69,45.63,45.67,203500.0,28.9322,28.9385,28.9005,28.9258,203500.0
2006-03-09 15:00:00,45.67,45.68,45.62,45.65,348600.0,28.9258,28.9322,28.8942,28.9132,348600.0
2006-03-09 15:10:00,45.63,45.64,45.55,45.6,406700.0,28.9005,28.9068,28.8498,28.8815,406700.0
2006-03-09 15:20:00,45.59,45.65,45.57,45.59,547900.0,28.8752,28.9132,28.8625,28.8752,547900.0
2006-03-09 15:30:00,45.59,45.62,45.54,45.56,367900.0,28.8752,28.8942,28.8435,28.8562,367900.0
2006-03-09 15:40:00,45.56,45.61,45.49,45.55,684900.0,28.8562,28.8878,28.8118,28.8498,684900.0
2006-03-09 15:50:00,45.55,45.61,45.53,45.55,360300.0,28.8498,28.8878,28.8372,28.8498,360300.0
2006-03-10 09:30:00,45.5,45.7,45.45,45.57,468800.0,28.8182,28.9448,28.7865,28.8625,468800.0
2006-03-10 09:40:00,45.56,45.61,45.48,45.56,227100.0,28.8562,28.8878,28.8055,28.8562,227100.0
2006-03-10 09:50:00,45.56,45.75,45.56,45.75,201600.0,28.8562,28.9765,28.8562,28.9765,201600.0
2006-03-10 10:00:00,45.75,45.81,45.68,45.79,429700.0,28.9765,29.0145,28.9322,29.0018,429700.0
2006-03-10 10:10:00,45.78,45.85,45.76,45.8,243600.0,28.9955,29.0399,28.9828,29.0082,243600.0
2006-03-10 10:20:00,45.8,45.88,45.72,45.8,706400.0,29.0082,29.0589,28.9575,29.0082,706400.0
2006-03-10 10:30:00,45.8,45.85,45.8,45.85,372600.0,29.0082,29.0399,29.0082,29.0399,372600.0
2006-03-10 10:40:00,45.85,45.92,45.84,45.87,397400.0,29.0399,29.0842,29.0335,29.0525,397400.0
2006-03-10 10:50:00,45.87,45.92,45.84,45.9,297000.0,29.0525,29.0842,29.0335,29.0715,297000.0
2006-03-10 11:00:00,45.91,45.91,45.85,45.88,207300.0,29.0779,29.0779,29.0399,29.0589,207300.0
2006-03-10 11:10:00,45.88,45.9,45.82,45.82,219900.0,29.0589,29.0715,29.0209,29.0209,219900.0
2006-03-10 11:20:00,45.82,45.88,45.81,45.86,362600.0,29.0209,29.0589,29.0145,29.0462,362600.0
2006-03-10 11:30:00,45.88,45.91,45.86,45.87,213000.0,29.0589,29.0779,29.0462,29.0525,213000.0
2006-03-10 11:40:00,45.87,45.92,45.86,45.91,295400.0,29.0525,29.0842,29.0462,29.0779,295400.0
2006-03-10 11:50:00,45.91,45.94,45.88,45.94,225700.0,29.0779,29.0969,29.0589,29.0969,225700.0
2006-03-10 12:00:00,45.93,45.96,45.92,45.93,321300.0,29.0905,29.1095,29.0842,29.0905,321300.0
2006-03-10 12:10:00,45.93,45.97,45.9,45.92,317100.0,29.0905,29.1159,29.0715,29.0842,317100.0
2006-03-10 12:20:00,45.92,45.95,45.89,45.94,98100.0,29.0842,29.1032,29.0652,29.0969,98100.0
2006-03-10 12:30:00,45.94,45.96,45.92,45.93,169200.0,29.0969,29.1095,29.0842,29.0905,169200.0
2006-03-10 12:40:00,45.93,45.95,45.88,45.89,209000.0,29.0905,29.1032,29.0589,29.0652,209000.0
2006-03-10 12:50:00,45.88,45.98,45.87,45.96,354000.0,29.0589,29.1222,29.0525,29.1095,354000.0
2006-03-10 13:00:00,45.96,45.99,45.94,45.99,397700.0,29.1095,29.1285,29.0969,29.1285,397700.0
2006-03-10 13:10:00,45.98,46.0,45.95,45.96,232000.0,29.1222,29.1349,29.1032,29.1095,232000.0
2006-03-10 13:20:00,45.97,45.99,45.95,45.95,208000.0,29.1159,29.1285,29.1032,29.1032,208000.0
2006-03-10 13:30:00,45.95,45.98,45.92,45.96,211300.0,29.1032,29.1222,29.0842,29.1095,211300.0
2006-03-10 13:40:00,45.96,45.99,45.95,45.99,269200.0,29.1095,29.1285,29.1032,29.1285,269200.0
2006-03-10 13:50:00,45.99,45.99,45.94,45.96,171800.0,29.1285,29.1285,29.0969,29.1095,171800.0
2006-03-10 14:00:00,45.95,46.0,45.94,45.95,383500.0,29.1032,29.1349,29.0969,29.1032,383500.0
2006-03-10 14:10:00,45.95,45.99,45.93,45.98,117100.0,29.1032,29.1285,29.0905,29.1222,117100.0
2006-03-10 14:20:00,45.98,46.0,45.94,45.96,309000.0,29.1222,29.1349,29.0969,29.1095,309000.0
2006-03-10 14:30:00,45.95,45.98,45.91,45.93,206100.0,29.1032,29.1222,29.0779,29.0905,206100.0
2006-03-10 14:40:00,45.93,45.96,45.85,45.85,371200.0,29.0905,29.1095,29.0399,29.0399,371200.0
2006-03-10 14:50:00,45.85,45.91,45.78,45.86,419900.0,29.0399,29.0779,28.9955,29.0462,419900.0
2006-03-10 15:00:00,45.86,45.89,45.78,45.86,345600.0,29.0462,29.0652,28.9955,29.0462,345600.0
2006-03-10 15:10:00,45.86,45.91,45.78,45.88,298700.0,29.0462,29.0779,28.9955,29.0589,298700.0
2006-03-10 15:20:00,45.88,45.93,45.87,45.9,231800.0,29.0589,29.0905,29.0525,29.0715,231800.0
2006-03-10 15:30:00,45.9,45.99,45.89,45.96,347700.0,29.0715,29.1285,29.0652,29.1095,347700.0
2006-03-10 15:40:00,45.96,45.98,45.82,45.9,517500.0,29.1095,29.1222,29.0209,29.0715,517500.0
2006-03-10 15:50:00,45.9,45.98,45.89,45.98,547400.0,29.0715,29.1222,29.0652,29.1222,547400.0
2006-03-13 09:30:00,45.96,46.2,45.85,46.0,522100.0,29.1095,29.2615,29.0399,29.1349,522100.0
2006-03-13 09:40:00,46.0,46.01,45.95,45.98,461700.0,29.1349,29.1412,29.1032,29.1222,461700.0
2006-03-13 09:50:00,45.99,46.0,45.98,45.99,337100.0,29.1285,29.1349,29.1222,29.1285,337100.0
2006-03-13 10:00:00,46.0,46.05,45.98,46.04,319400.0,29.1349,29.1665,29.1222,29.1602,319400.0
2006-03-13 10:10:00,46.04,46.08,46.03,46.05,257200.0,29.1602,29.1855,29.1539,29.1665,257200.0
2006-03-13 10:20:00,46.04,46.07,46.0,46.03,291900.0,29.1602,29.1792,29.1349,29.1539,291900.0
2006-03-13 10:30:00,46.03,46.05,45.98,46.0,212000.0,29.1539,29.1665,29.1222,29.1349,212000.0
2006-03-13 10:40:00,45.99,46.01,45.97,45.99,181500.0,29.1285,29.1412,29.1159,29.1285,181500.0
2006-03-13 10:50:00,46.0,46.0,45.97,45.98,288800.0,29.1349,29.1349,29.1159,29.1222,288800.0
2006-03-13 11:00:00,45.97,45.99,45.86,45.88,272500.0,29.1159,29.1285,29.0462,29.0589,272500.0
2006-03-13 11:10:00,45.89,45.93,45.86,45.92,212200.0,29.0652,29.0905,29.0462,29.0842,212200.0
2006-03-13 11:20:00,45.91,45.94,45.88,45.9,283100.0,29.0779,29.0969,29.0589,29.0715,283100.0
2006-03-13 11:30:00,45.89,45.98,45.89,45.94,173500.0,29.0652,29.1222,29.0652,29.0969,173500.0
2006-03-13 11:40:00,45.94,45.97,45.91,45.94,140800.0,29.0969,29.1159,29.0779,29.0969,140800.0
2006-03-13 11:50:00,45.94,45.97,45.91,45.93,169400.0,29.0969,29.1159,29.0779,29.0905,169400.0
2006-03-13 12:00:00,45.95,45.98,45.9,45.91,270300.0,29.1032,29.1222,29.0715,29.0779,270300.0
2006-03-13 12:10:00,45.91,45.94,45.89,45.94,151000.0,29.0779,29.0969,29.0652,29.0969,151000.0
2006-03-13 12:20:00,45.94,45.99,45.94,45.95,130600.0,29.0969,29.1285,29.0969,29.1032,130600.0
2006-03-13 12:30:00,45.95,45.96,45.89,45.95,150500.0,29.1032,29.1095,29.0652,29.1032,150500.0
2006-03-13 12:40:00,45.95,45.96,45.85,45.87,116200.0,29.1032,29.1095,29.0399,29.0525,116200.0
2006-03-13 12:50:00,45.85,45.91,45.79,45.9,191200.0,29.0399,29.0779,29.0018,29.0715,191200.0
2006-03-13 13:00:00,45.9,45.97,45.87,45.97,240700.0,29.0715,29.1159,29.0525,29.1159,240700.0
2006-03-13 13:10:00,45.96,45.97,45.88,45.9,230700.0,29.1095,29.1159,29.0589,29.0715,230700.0
2006-03-13 13:20:00,45.89,45.97,45.87,45.96,384500.0,29.0652,29.1159,29.0525,29.1095,384500.0
2006-03-13 13:30:00,45.97,46.0,45.95,45.97,235900.0,29.1159,29.1349,29.1032,29.1159,235900.0
2006-03-13 13:40:00,45.97,45.98,45.95,45.97,146800.0,29.1159,29.1222,29.1032,29.1159,146800.0
2006-03-13 13:50:00,45.97,45.98,45.95,45.97,169700.0,29.1159,29.1222,29.1032,29.1159,169700.0
2006-03-13 14:00:00,45.98,45.99,45.94,45.97,276000.0,29.1222,29.1285,29.0969,29.1159,276000.0
2006-03-13 14:10:00,45.97,46.0,45.96,45.98,279100.0,29.1159,29.1349,29.1095,29.1222,279100.0
2006-03-13 14:20:00,45.98,46.0,45.94,45.99,137900.0,29.1222,29.1349,29.0969,29.1285,137900.0
2006-03-13 14:30:00,45.98,45.99,45.93,45.94,206100.0,29.1222,29.1285,29.0905,29.0969,206100.0
2006-03-13 14:40:00,45.94,45.94,45.9,45.91,146800.0,29.0969,29.0969,29.0715,29.0779,146800.0
2006-03-13 14:50:00,45.91,45.93,45.89,45.92,200000.0,29.0779,29.0905,29.0652,29.0842,200000.0
2006-03-13 15:00:00,45.92,45.95,45.9,45.91,162000.0,29.0842,29.1032,29.0715,29.0779,162000.0
2006-03-13 15:10:00,45.91,45.95,45.9,45.94,282600.0,29.0779,29.1032,29.0715,29.0969,282600.0
2006-03-13 15:20:00,45.94,45.97,45.9,45.94,486600.0,29.0969,29.1159,29.0715,29.0969,486600.0
2006-03-13 15:30:00,45.95,46.0,45.93,45.95,252800.0,29.1032,29.1349,29.0905,29.1032,252800.0
2006-03-13 15:40:00,45.95,45.97,45.9,45.91,239800.0,29.1032,29.1159,29.0715,29.0779,239800.0
2006-03-13 15:50:00,45.91,45.95,45.91,45.93,253600.0,29.0779,29.1032,29.0779,29.0905,253600.0
2006-03-14 09:30:00,46.0,46.05,45.94,45.96,848600.0,29.1349,29.1665,29.0969,29.1095,848600.0
2006-03-14 09:40:00,45.96,46.03,45.94,46.03,500600.0,29.1095,29.1539,29.0969,29.1539,500600.0
2006-03-14 09:50:00,46.03,46.28,45.99,46.06,420600.0,29.1539,29.3122,29.1285,29.1729,420600.0
2006-03-14 10:00:00,46.05,46.07,46.02,46.04,240000.0,29.1665,29.1792,29.1475,29.1602,240000.0
2006-03-14 10:10:00,46.03,46.06,45.99,46.02,287400.0,29.1539,29.1729,29.1285,29.1475,287400.0
2006-03-14 10:20:00,46.02,46.08,46.0,46.03,201600.0,29.1475,29.1855,29.1349,29.1539,201600.0
2006-03-14 10:30:00,46.03,46.12,46.03,46.07,412500.0,29.1539,29.2109,29.1539,29.1792,412500.0
2006-03-14 10:40:00,46.08,46.12,46.03,46.09,328400.0,29.1855,29.2109,29.1539,29.1919,328400.0
2006-03-14 10:50:00,46.08,46.11,46.05,46.06,135300.0,29.1855,29.2045,29.1665,29.1729,135300.0
2006-03-14 11:00:00,46.05,46.1,46.05,46.07,195400.0,29.1665,29.1982,29.1665,29.1792,195400.0
2006-03-14 11:10:00,46.06,46.08,46.03,46.06,499500.0,29.1729,29.1855,29.1539,29.1729,499500.0
2006-03-14 11:20:00,46.05,46.08,46.05,46.06,128100.0,29.1665,29.1855,29.1665,29.1729,128100.0
2006-03-14 11:30:00,46.07,46.09,46.03,46.07,186300.0,29.1792,29.1919,29.1539,29.1792,186300.0
2006-03-14 11:40:00,46.09,46.14,46.07,46.13,258900.0,29.1919,29.2235,29.1792,29.2172,258900.0
2006-03-14 11:50:00,46.13,46.14,46.11,46.12,237000.0,29.2172,29.2235,29.2045,29.2109,237000.0
2006-03-14 12:00:00,46.13,46.16,46.12,46.14,355500.0,29.2172,29.2362,29.2109,29.2235,355500.0
2006-03-14 12:10:00,46.14,46.14,46.12,46.13,165200.0,29.2235,29.2235,29.2109,29.2172,165200.0
2006-03-14 12:20:00,46.13,46.18,46.13,46.17,266600.0,29.2172,29.2489,29.2172,29.2425,266600.0
2006-03-14 12:30:00,46.18,46.18,46.12,46.14,201900.0,29.2489,29.2489,29.2109,29.2235,201900.0
2006-03-14 12:40:00,46.14,46.19,46.11,46.19,254400.0,29.2235,29.2552,29.2045,29.2552,254400.0
2006-03-14 12:50:00,46.19,46.19,46.16,46.17,106800.0,29.2552,29.2552,29.2362,29.2425,106800.0
2006-03-14 13:00:00,46.18,46.2,46.15,46.15,201200.0,29.2489,29.2615,29.2299,29.2299,201200.0
2006-03-14 13:10:00,46.14,46.26,46.13,46.25,400700.0,29.2235,29.2995,29.2172,29.2932,400700.0
2006-03-14 13:20:00,46.25,46.27,46.22,46.22,360100.0,29.2932,29.3059,29.2742,29.2742,360100.0
2006-03-14 13:30:00,46.23,46.25,46.19,46.24,292200.0,29.2805,29.2932,29.2552,29.2869,292200.0
2006-03-14 13:40:00,46.23,46.26,46.19,46.23,350800.0,29.2805,29.2995,29.2552,29.2805,350800.0
2006-03-14 13:50:00,46.23,46.25,46.16,46.18,265800.0,29.2805,29.2932,29.2362,29.2489,265800.0
2006-03-14 14:00:00,46.17,46.22,46.14,46.19,204400.0,29.2425,29.2742,29.2235,29.2552,204400.0
2006-03-14 14:10:00,46.2,46.25,46.18,46.21,540600.0,29.2615,29.2932,29.2489,29.2679,540600.0
2006-03-14 14:20:00,46.22,46.31,46.22,46.29,418200.0,29.2742,29.3312,29.2742,29.3185,418200.0
2006-03-14 14:30:00,46.29,46.3,46.24,46.24,309000.0,29.3185,29.3249,29.2869,29.2869,309000.0
2006-03-14 14:40:00,46.25,46.31,46.2,46.27,936600.0,29.2932,29.3312,29.2615,29.3059,936600.0
2006-03-14 14:50:00,46.27,46.29,46.24,46.28,272100.0,29.3059,29.3185,29.2869,29.3122,272100.0
2006-03-14 15:00:00,46.28,46.34,46.25,46.34,391100.0,29.3122,29.3502,29.2932,29.3502,391100.0
2006-03-14 15:10:00,46.32,46.4,46.32,46.37,369800.0,29.3375,29.3882,29.3375,29.3692,369800.0
2006-03-14 15:20:00,46.36,46.37,46.3,46.33,329400.0,29.3629,29.3692,29.3249,29.3439,329400.0
2006-03-14 15:30:00,46.32,46.4,46.31,46.36,471800.0,29.3375,29.3882,29.3312,29.3629,471800.0
2006-03-14 15:40:00,46.36,46.4,46.29,46.32,433900.0,29.3629,29.3882,29.3185,29.3375,433900.0
2006-03-14 15:50:00,46.31,46.37,46.27,46.27,577000.0,29.3312,29.3692,29.3059,29.3059,577000.0
2006-03-15 09:30:00,46.05,46.15,46.05,46.05,827400.0,29.1665,29.2299,29.1665,29.1665,827400.0
2006-03-15 09:40:00,46.05,46.07,45.94,46.0,490100.0,29.1665,29.1792,29.0969,29.1349,490100.0
2006-03-15 09:50:00,46.0,46.08,45.98,46.08,303600.0,29.1349,29.1855,29.1222,29.1855,303600.0
2006-03-15 10:00:00,46.07,46.08,46.02,46.05,323100.0,29.1792,29.1855,29.1475,29.1665,323100.0
2006-03-15 10:10:00,46.04,46.04,45.93,45.96,200900.0,29.1602,29.1602,29.0905,29.1095,200900.0
2006-03-15 10:20:00,45.96,46.01,45.91,45.97,438900.0,29.1095,29.1412,29.0779,29.1159,438900.0
2006-03-15 10:30:00,45.97,46.02,45.96,46.01,198200.0,29.1159,29.1475,29.1095,29.1412,198200.0
2006-03-15 10:40:00,46.01,46.02,45.91,45.92,276300.0,29.1412,29.1475,29.0779,29.0842,276300.0
2006-03-15 10:50:00,45.92,45.95,45.89,45.91,222600.0,29.0842,29.1032,29.0652,29.0779,222600.0
2006-03-15 11:00:00,45.9,45.92,45.87,45.92,149900.0,29.0715,29.0842,29.0525,29.0842,149900.0
2006-03-15 11:10:00,45.91,45.96,45.9,45.94,236100.0,29.0779,29.1095,29.0715,29.0969,236100.0
2006-03-15 11:20:00,45.95,46.02,45.94,46.0,132000.0,29.1032,29.1475,29.0969,29.1349,132000.0
2006-03-15 11:30:00,46.0,46.03,45.98,45.98,343600.0,29.1349,29.1539,29.1222,29.1222,343600.0
2006-03-15 11:40:00,45.98,45.99,45.92,45.97,163800.0,29.1222,29.1285,29.0842,29.1159,163800.0
2006-03-15 11:50:00,45.97,46.01,45.95,45.98,304200.0,29.1159,29.1412,29.1032,29.1222,304200.0
2006-03-15 12:00:00,46.0,46.03,45.98,46.02,128200.0,29.1349,29.1539,29.1222,29.1475,128200.0
2006-03-15 12:10:00,46.02,46.09,46.02,46.07,200700.0,29.1475,29.1919,29.1475,29.1792,200700.0
2006-03-15 12:20:00,46.09,46.11,46.06,46.1,138500.0,29.1919,29.2045,29.1729,29.1982,138500.0
2006-03-15 12:30:00,46.09,46.15,46.09,46.12,164000.0,29.1919,29.2299,29.1919,29.2109,164000.0
2006-03-15 12:40:00,46.11,46.14,46.1,46.14,83500.0,29.2045,29.2235,29.1982,29.2235,83500.0
2006-03-15 12:50:00,46.14,46.2,46.13,46.19,124100.0,29.2235,29.2615,29.2172,29.2552,124100.0
2006-03-15 13:00:00,46.19,46.25,46.17,46.23,323900.0,29.2552,29.2932,29.2425,29.2805,323900.0
2006-03-15 13:10:00,46.22,46.25,46.19,46.23,181400.0,29.2742,29.2932,29.2552,29.2805,181400.0
2006-03-15 13:20:00,46.22,46.25,46.21,46.23,161400.0,29.2742,29.2932,29.2679,29.2805,161400.0
2006-03-15 13:30:00,46.23,46.25,46.2,46.24,137500.0,29.2805,29.2932,29.2615,29.2869,137500.0
2006-03-15 13:40:00,46.24,46.27,46.21,46.24,121200.0,29.2869,29.3059,29.2679,29.2869,121200.0
2006-03-15 13:50:00,46.24,46.26,46.23,46.26,119700.0,29.2869,29.2995,29.2805,29.2995,119700.0
2006-03-15 14:00:00,46.26,46.38,46.25,46.37,312100.0,29.2995,29.3755,29.2932,29.3692,312100.0
2006-03-15 14:10:00,46.36,46.45,46.36,46.45,407100.0,29.3629,29.4199,29.3629,29.4199,407100.0
2006-03-15 14:20:00,46.45,46.47,46.42,46.44,439700.0,29.4199,29.4325,29.4009,29.4135,439700.0
2006-03-15 14:30:00,46.44,46.46,46.38,46.43,298700.0,29.4135,29.4262,29.3755,29.4072,298700.0
2006-03-15 14:40:00,46.43,46.46,46.43,46.44,466200.0,29.4072,29.4262,29.4072,29.4135,466200.0
2006-03-15 14:50:00,46.44,46.45,46.41,46.45,194200.0,29.4135,29.4199,29.3945,29.4199,194200.0
2006-03-15 15:00:00,46.45,46.48,46.44,46.47,307700.0,29.4199,29.4389,29.4135,29.4325,307700.0
2006-03-15 15:10:00,46.47,46.5,46.47,46.5,447400.0,29.4325,29.4515,29.4325,29.4515,447400.0
2006-03-15 15:20:00,46.5,46.53,46.48,46.48,579500.0,29.4515,29.4705,29.4389,29.4389,579500.0
2006-03-15 15:30:00,46.49,46.51,46.46,46.49,266600.0,29.4452,29.4579,29.4262,29.4452,266600.0
2006-03-15 15:40:00,46.49,46.49,46.38,46.4,309000.0,29.4452,29.4452,29.3755,29.3882,309000.0
2006-03-15 15:50:00,46.4,46.44,46.36,46.44,313500.0,29.3882,29.4135,29.3629,29.4135,313500.0
2006-03-16 09:30:00,46.48,46.61,46.48,46.59,1293700.0,29.4389,29.5212,29.4389,29.5085,1293700.0
2006-03-16 09:40:00,46.59,46.63,46.58,46.61,285300.0,29.5085,29.5339,29.5022,29.5212,285300.0
2006-03-16 09:50:00,46.61,46.62,46.58,46.58,348300.0,29.5212,29.5275,29.5022,29.5022,348300.0
2006-03-16 10:00:00,46.6,46.67,46.59,46.67,323400.0,29.5149,29.5592,29.5085,29.5592,323400.0
2006-03-16 10:10:00,46.67,46.69,46.66,46.69,255700.0,29.5592,29.5719,29.5529,29.5719,255700.0
2006-03-16 10:20:00,46.68,46.68,46.59,46.62,403100.0,29.5655,29.5655,29.5085,29.5275,403100.0
2006-03-16 10:30:00,46.62,46.7,46.61,46.68,322600.0,29.5275,29.5782,29.5212,29.5655,322600.0
2006-03-16 10:40:00,46.67,46.68,46.62,46.63,264700.0,29.5592,29.5655,29.5275,29.5339,264700.0
2006-03-16 10:50:00,46.63,46.7,46.62,46.7,318600.0,29.5339,29.5782,29.5275,29.5782,318600.0
2006-03-16 11:00:00,46.7,46.73,46.68,46.73,258600.0,29.5782,29.5972,29.5655,29.5972,258600.0
2006-03-16 11:10:00,46.73,46.73,46.65,46.66,318600.0,29.5972,29.5972,29.5465,29.5529,318600.0
2006-03-16 11:20:00,46.67,46.69,46.64,46.68,245300.0,29.5592,29.5719,29.5402,29.5655,245300.0
2006-03-16 11:30:00,46.68,46.7,46.66,46.68,225200.0,29.5655,29.5782,29.5529,29.5655,225200.0
2006-03-16 11:40:00,46.68,46.75,46.68,46.74,229000.0,29.5655,29.6099,29.5655,29.6035,229000.0
2006-03-16 11:50:00,46.74,46.75,46.69,46.73,151300.0,29.6035,29.6099,29.5719,29.5972,151300.0
2006-03-16 12:00:00,46.72,46.76,46.72,46.75,207900.0,29.5909,29.6162,29.5909,29.6099,207900.0
2006-03-16 12:10:00,46.74,46.77,46.74,46.76,123200.0,29.6035,29.6225,29.6035,29.6162,123200.0
2006-03-16 12:20:00,46.76,46.84,46.75,46.79,428500.0,29.6162,29.6669,29.6099,29.6352,428500.0
2006-03-16 12:30:00,46.79,46.85,46.77,46.81,446600.0,29.6352,29.6732,29.6225,29.6479,446600.0
2006-03-16 12:40:00,46.81,46.86,46.81,46.83,173600.0,29.6479,29.6796,29.6479,29.6606,173600.0
2006-03-16 12:50:00,46.83,46.85,46.82,46.84,203900.0,29.6606,29.6732,29.6542,29.6669,203900.0
2006-03-16 13:00:00,46.84,46.85,46.8,46.81,239400.0,29.6669,29.6732,29.6415,29.6479,239400.0
2006-03-16 13:10:00,46.81,46.83,46.74,46.77,272400.0,29.6479,29.6606,29.6035,29.6225,272400.0
2006-03-16 13:20:00,46.77,46.83,46.76,46.8,261200.0,29.6225,29.6606,29.6162,29.6415,261200.0
2006-03-16 13:30:00,46.8,46.85,46.8,46.84,222500.0,29.6415,29.6732,29.6415,29.6669,222500.0
2006-03-16 13:40:00,46.83,46.86,46.81,46.86,181100.0,29.6606,29.6796,29.6479,29.6796,181100.0
2006-03-16 13:50:00,46.86,46.87,46.72,46.73,350000.0,29.6796,29.6859,29.5909,29.5972,350000.0
2006-03-16 14:00:00,46.73,46.76,46.7,46.74,240500.0,29.5972,29.6162,29.5782,29.6035,240500.0
2006-03-16 14:10:00,46.74,46.8,46.73,46.78,188900.0,29.6035,29.6415,29.5972,29.6289,188900.0
2006-03-16 14:20:00,46.78,46.8,46.76,46.8,190500.0,29.6289,29.6415,29.6162,29.6415,190500.0
2006-03-16 14:30:00,46.8,46.87,46.79,46.86,218200.0,29.6415,29.6859,29.6352,29.6796,218200.0
2006-03-16 14:40:00,46.85,46.9,46.79,46.81,425200.0,29.6732,29.7049,29.6352,29.6479,425200.0
2006-03-16 14:50:00,46.8,46.82,46.73,46.8,270900.0,29.6415,29.6542,29.5972,29.6415,270900.0
2006-03-16 15:00:00,46.81,46.86,46.79,46.81,595800.0,29.6479,29.6796,29.6352,29.6479,595800.0
2006-03-16 15:10:00,46.81,46.85,46.8,46.83,313400.0,29.6479,29.6732,29.6415,29.6606,313400.0
2006-03-16 15:20:00,46.84,46.86,46.82,46.83,298700.0,29.6669,29.6796,29.6542,29.6606,298700.0
2006-03-16 15:30:00,46.83,46.88,46.82,46.84,401200.0,29.6606,29.6922,29.6542,29.6669,401200.0
2006-03-16 15:40:00,46.84,46.84,46.74,46.74,393100.0,29.6669,29.6669,29.6035,29.6035,393100.0
2006-03-16 15:50:00,46.76,46.77,46.72,46.73,627900.0,29.6162,29.6225,29.5909,29.5972,627900.0
2006-03-17 09:30:00,46.97,46.98,46.8,46.91,5826100.0,29.7492,29.7556,29.6415,29.7112,5826100.0
2006-03-17 09:40:00,46.89,46.9,46.83,46.85,438000.0,29.6986,29.7049,29.6606,29.6732,438000.0
2006-03-17 09:50:00,46.86,46.88,46.83,46.87,241900.0,29.6796,29.6922,29.6606,29.6859,241900.0
2006-03-17 10:00:00,46.86,46.88,46.81,46.84,455500.0,29.6796,29.6922,29.6479,29.6669,455500.0
2006-03-17 10:10:00,46.83,46.86,46.81,46.82,262500.0,29.6606,29.6796,29.6479,29.6542,262500.0
2006-03-17 10:20:00,46.82,46.86,46.81,46.82,302100.0,29.6542,29.6796,29.6479,29.6542,302100.0
2006-03-17 10:30:00,46.82,46.84,46.72,46.73,265900.0,29.6542,29.6669,29.5909,29.5972,265900.0
2006-03-17 10:40:00,46.73,46.78,46.72,46.77,184600.0,29.5972,29.6289,29.5909,29.6225,184600.0
2006-03-17 10:50:00,46.78,46.85,46.77,46.82,264100.0,29.6289,29.6732,29.6225,29.6542,264100.0
2006-03-17 11:00:00,46.81,46.83,46.79,46.83,232700.0,29.6479,29.6606,29.6352,29.6606,232700.0
2006-03-17 11:10:00,46.83,46.84,46.79,46.79,210400.0,29.6606,29.6669,29.6352,29.6352,210400.0
2006-03-17 11:20:00,46.79,46.81,46.7,46.71,362000.0,29.6352,29.6479,29.5782,29.5845,362000.0
2006-03-17 11:30:00,46.71,46.72,46.65,46.65,173200.0,29.5845,29.5909,29.5465,29.5465,173200.0
2006-03-17 11:40:00,46.65,46.68,46.64,46.68,126700.0,29.5465,29.5655,29.5402,29.5655,126700.0
2006-03-17 11:50:00,46.67,46.74,46.66,46.71,288200.0,29.5592,29.6035,29.5529,29.5845,288200.0
2006-03-17 12:00:00,46.71,46.73,46.68,46.71,333400.0,29.5845,29.5972,29.5655,29.5845,333400.0
2006-03-17 12:10:00,46.72,46.75,46.7,46.74,119000.0,29.5909,29.6099,29.5782,29.6035,119000.0
2006-03-17 12:20:00,46.75,46.83,46.74,46.82,409500.0,29.6099,29.6606,29.6035,29.6542,409500.0
2006-03-17 12:30:00,46.82,46.87,46.75,46.76,296200.0,29.6542,29.6859,29.6099,29.6162,296200.0
2006-03-17 12:40:00,46.76,46.8,46.76,46.77,115100.0,29.6162,29.6415,29.6162,29.6225,115100.0
2006-03-17 12:50:00,46.77,46.78,46.72,46.72,148700.0,29.6225,29.6289,29.5909,29.5909,148700.0
2006-03-17 13:00:00,46.73,46.75,46.71,46.74,107800.0,29.5972,29.6099,29.5845,29.6035,107800.0
2006-03-17 13:10:00,46.75,46.75,46.72,46.74,109500.0,29.6099,29.6099,29.5909,29.6035,109500.0
2006-03-17 13:20:00,46.73,46.8,46.67,46.76,332200.0,29.5972,29.6415,29.5592,29.6162,332200.0
2006-03-17 13:30:00,46.75,46.78,46.71,46.76,229500.0,29.6099,29.6289,29.5845,29.6162,229500.0
2006-03-17 13:40:00,46.76,46.79,46.73,46.79,484700.0,29.6162,29.6352,29.5972,29.6352,484700.0
2006-03-17 13:50:00,46.78,46.8,46.77,46.77,138000.0,29.6289,29.6415,29.6225,29.6225,138000.0
2006-03-17 14:00:00,46.77,46.82,46.77,46.78,260800.0,29.6225,29.6542,29.6225,29.6289,260800.0
2006-03-17 14:10:00,46.78,46.79,46.76,46.78,96900.0,29.6289,29.6352,29.6162,29.6289,96900.0
2006-03-17 14:20:00,46.78,46.79,46.74,46.79,256700.0,29.6289,29.6352,29.6035,29.6352,256700.0
2006-03-17 14:30:00,46.78,46.81,46.78,46.8,282100.0,29.6289,29.6479,29.6289,29.6415,282100.0
2006-03-17 14:40:00,46.8,46.8,46.78,46.79,144600.0,29.6415,29.6415,29.6289,29.6352,144600.0
2006-03-17 14:50:00,46.78,46.83,46.78,46.8,381000.0,29.6289,29.6606,29.6289,29.6415,381000.0
2006-03-17 15:00:00,46.81,46.82,46.79,46.8,415900.0,29.6479,29.6542,29.6352,29.6415,415900.0
2006-03-17 15:10:00,46.8,46.86,46.79,46.85,322800.0,29.6415,29.6796,29.6352,29.6732,322800.0
2006-03-17 15:20:00,46.85,46.89,46.85,46.89,448700.0,29.6732,29.6986,29.6732,29.6986,448700.0
2006-03-17 15:30:00,46.88,46.89,46.83,46.83,335200.0,29.6922,29.6986,29.6606,29.6606,335200.0
2006-03-17 15:40:00,46.85,46.95,46.83,46.93,624400.0,29.6732,29.7366,29.6606,29.7239,624400.0
2006-03-17 15:50:00,46.93,46.94,46.83,46.9,688200.0,29.7239,29.7302,29.6606,29.7049,688200.0
2006-03-20 09:30:00,46.71,47.0,46.68,46.69,1092700.0,29.5845,29.7682,29.5655,29.5719,1092700.0
2006-03-20 09:40:00,46.69,46.78,46.68,46.73,350400.0,29.5719,29.6289,29.5655,29.5972,350400.0
2006-03-20 09:50:00,46.73,46.73,46.66,46.67,258100.0,29.5972,29.5972,29.5529,29.5592,258100.0
2006-03-20 10:00:00,46.67,46.74,46.65,46.7,320100.0,29.5592,29.6035,29.5465,29.5782,320100.0
2006-03-20 10:10:00,46.71,46.72,46.68,46.7,232400.0,29.5845,29.5909,29.5655,29.5782,232400.0
2006-03-20 10:20:00,46.71,46.73,46.69,46.7,233700.0,29.5845,29.5972,29.5719,29.5782,233700.0
2006-03-20 10:30:00,46.69,46.7,46.61,46.68,266400.0,29.5719,29.5782,29.5212,29.5655,266400.0
2006-03-20 10:40:00,46.69,46.69,46.56,46.57,192000.0,29.5719,29.5719,29.4895,29.4959,192000.0
2006-03-20 10:50:00,46.58,46.65,46.56,46.65,270600.0,29.5022,29.5465,29.4895,29.5465,270600.0
2006-03-20 11:00:00,46.65,46.71,46.65,46.69,267800.0,29.5465,29.5845,29.5465,29.5719,267800.0
2006-03-20 11:10:00,46.69,46.75,46.68,46.71,230600.0,29.5719,29.6099,29.5655,29.5845,230600.0
2006-03-20 11:20:00,46.71,46.76,46.69,46.75,220200.0,29.5845,29.6162,29.5719,29.6099,220200.0
2006-03-20 11:30:00,46.74,46.76,46.69,46.72,256400.0,29.6035,29.6162,29.5719,29.5909,256400.0
2006-03-20 11:40:00,46.7,46.75,46.67,46.74,291600.0,29.5782,29.6099,29.5592,29.6035,291600.0
2006-03-20 11:50:00,46.74,46.75,46.69,46.73,148500.0,29.6035,29.6099,29.5719,29.5972,148500.0
2006-03-20 12:00:00,46.73,46.75,46.71,46.71,171500.0,29.5972,29.6099,29.5845,29.5845,171500.0
2006-03-20 12:10:00,46.72,46.72,46.69,46.71,164900.0,29.5909,29.5909,29.5719,29.5845,164900.0
2006-03-20 12:20:00,46.71,46.71,46.65,46.7,130200.0,29.5845,29.5845,29.5465,29.5782,130200.0
2006-03-20 12:30:00,46.7,46.73,46.69,46.7,178200.0,29.5782,29.5972,29.5719,29.5782,178200.0
2006-03-20 12:40:00,46.71,46.76,46.7,46.74,151600.0,29.5845,29.6162,29.5782,29.6035,151600.0
2006-03-20 12:50:00,46.74,46.76,46.73,46.75,145200.0,29.6035,29.6162,29.5972,29.6099,145200.0
2006-03-20 13:00:00,46.75,46.76,46.72,46.74,170800.0,29.6099,29.6162,29.5909,29.6035,170800.0
2006-03-20 13:10:00,46.74,46.75,46.72,46.73,153800.0,29.6035,29.6099,29.5909,29.5972,153800.0
2006-03-20 13:20:00,46.73,46.75,46.7,46.75,121800.0,29.5972,29.6099,29.5782,29.6099,121800.0
2006-03-20 13:30:00,46.75,46.76,46.67,46.7,168400.0,29.6099,29.6162,29.5592,29.5782,168400.0
2006-03-20 13:40:00,46.7,46.75,46.69,46.74,181600.0,29.5782,29.6099,29.5719,29.6035,181600.0
2006-03-20 13:50:00,46.75,46.8,46.74,46.77,271700.0,29.6099,29.6415,29.6035,29.6225,271700.0
2006-03-20 14:00:00,46.77,46.85,46.77,46.8,251900.0,29.6225,29.6732,29.6225,29.6415,251900.0
2006-03-20 14:10:00,46.79,46.88,46.78,46.88,237200.0,29.6352,29.6922,29.6289,29.6922,237200.0
2006-03-20 14:20:00,46.88,46.94,46.88,46.91,338300.0,29.6922,29.7302,29.6922,29.7112,338300.0
2006-03-20 14:30:00,46.91,46.93,46.88,46.91,241200.0,29.7112,29.7239,29.6922,29.7112,241200.0
2006-03-20 14:40:00,46.9,46.94,46.87,46.91,192000.0,29.7049,29.7302,29.6859,29.7112,192000.0
2006-03-20 14:50:00,46.91,46.95,46.91,46.95,244500.0,29.7112,29.7366,29.7112,29.7366,244500.0
2006-03-20 15:00:00,46.94,46.98,46.91,46.97,374500.0,29.7302,29.7556,29.7112,29.7492,374500.0
2006-03-20 15:10:00,46.97,46.99,46.96,46.98,495500.0,29.7492,29.7619,29.7429,29.7556,495500.0
2006-03-20 15:20:00,46.98,46.98,46.97,46.97,224200.0,29.7556,29.7556,29.7492,29.7492,224200.0
2006-03-20 15:30:00,46.97,46.99,46.94,46.99,331800.0,29.7492,29.7619,29.7302,29.7619,331800.0
2006-03-20 15:40:00,46.99,46.99,46.92,46.94,377700.0,29.7619,29.7619,29.7176,29.7302,377700.0
2006-03-20 15:50:00,46.93,46.93,46.89,46.9,479500.0,29.7239,29.7239,29.6986,29.7049,479500.0
2006-03-21 09:30:00,46.75,46.88,46.75,46.88,598500.0,29.6099,29.6922,29.6099,29.6922,598500.0
2006-03-21 09:40:00,46.88,46.91,46.8,46.83,461600.0,29.6922,29.7112,29.6415,29.6606,461600.0
2006-03-21 09:50:00,46.85,46.87,46.78,46.84,383300.0,29.6732,29.6859,29.6289,29.6669,383300.0
2006-03-21 10:00:00,46.84,46.85,46.77,46.79,211000.0,29.6669,29.6732,29.6225,29.6352,211000.0
2006-03-21 10:10:00,46.78,46.81,46.76,46.77,225600.0,29.6289,29.6479,29.6162,29.6225,225600.0
2006-03-21 10:20:00,46.76,46.77,46.72,46.76,339800.0,29.6162,29.6225,29.5909,29.6162,339800.0
2006-03-21 10:30:00,46.76,46.79,46.71,46.71,230300.0,29.6162,29.6352,29.5845,29.5845,230300.0
2006-03-21 10:40:00,46.72,46.78,46.72,46.73,246600.0,29.5909,29.6289,29.5909,29.5972,246600.0
2006-03-21 10:50:00,46.73,46.79,46.7,46.76,350600.0,29.5972,29.6352,29.5782,29.6162,350600.0
2006-03-21 11:00:00,46.77,46.77,46.73,46.75,265800.0,29.6225,29.6225,29.5972,29.6099,265800.0
2006-03-21 11:10:00,46.74,46.75,46.69,46.7,320400.0,29.6035,29.6099,29.5719,29.5782,320400.0
2006-03-21 11:20:00,46.7,46.74,46.68,46.72,421000.0,29.5782,29.6035,29.5655,29.5909,421000.0
2006-03-21 11:30:00,46.72,46.8,46.71,46.77,241900.0,29.5909,29.6415,29.5845,29.6225,241900.0
2006-03-21 11:40:00,46.78,46.82,46.76,46.78,178300.0,29.6289,29.6542,29.6162,29.6289,178300.0
2006-03-21 11:50:00,46.78,46.82,46.78,46.79,312000.0,29.6289,29.6542,29.6289,29.6352,312000.0
2006-03-21 12:00:00,46.79,46.81,46.78,46.8,153500.0,29.6352,29.6479,29.6289,29.6415,153500.0
2006-03-21 12:10:00,46.8,46.88,46.8,46.87,185200.0,29.6415,29.6922,29.6415,29.6859,185200.0
2006-03-21 12:20:00,46.87,46.87,46.84,46.87,237200.0,29.6859,29.6859,29.6669,29.6859,237200.0
2006-03-21 12:30:00,46.88,46.89,46.84,46.89,290600.0,29.6922,29.6986,29.6669,29.6986,290600.0
2006-03-21 12:40:00,46.89,46.96,46.88,46.95,306700.0,29.6986,29.7429,29.6922,29.7366,306700.0
2006-03-21 12:50:00,46.95,46.98,46.91,46.93,281700.0,29.7366,29.7556,29.7112,29.7239,281700.0
2006-03-21 13:00:00,46.92,46.94,46.88,46.93,138100.0,29.7176,29.7302,29.6922,29.7239,138100.0
2006-03-21 13:10:00,46.92,46.93,46.9,46.9,91200.0,29.7176,29.7239,29.7049,29.7049,91200.0
2006-03-21 13:20:00,46.9,46.93,46.86,46.87,236700.0,29.7049,29.7239,29.6796,29.6859,236700.0
2006-03-21 13:30:00,46.87,46.9,46.85,46.86,215900.0,29.6859,29.7049,29.6732,29.6796,215900.0
2006-03-21 13:40:00,46.87,46.9,46.79,46.82,259100.0,29.6859,29.7049,29.6352,29.6542,259100.0
2006-03-21 13:50:00,46.82,46.86,46.76,46.85,305100.0,29.6542,29.6796,29.6162,29.6732,305100.0
2006-03-21 14:00:00,46.85,46.85,46.73,46.76,415800.0,29.6732,29.6732,29.5972,29.6162,415800.0
2006-03-21 14:10:00,46.76,46.78,46.69,46.71,463300.0,29.6162,29.6289,29.5719,29.5845,463300.0
2006-03-21 14:20:00,46.72,46.73,46.63,46.65,312600.0,29.5909,29.5972,29.5339,29.5465,312600.0
2006-03-21 14:30:00,46.66,46.66,46.59,46.64,214500.0,29.5529,29.5529,29.5085,29.5402,214500.0
2006-03-21 14:40:00,46.64,46.64,46.61,46.62,225900.0,29.5402,29.5402,29.5212,29.5275,225900.0
2006-03-21 14:50:00,46.62,46.63,46.52,46.56,317500.0,29.5275,29.5339,29.4642,29.4895,317500.0
2006-03-21 15:00:00,46.56,46.59,46.52,46.58,308600.0,29.4895,29.5085,29.4642,29.5022,308600.0
2006-03-21 15:10:00,46.58,46.64,46.54,46.63,230500.0,29.5022,29.5402,29.4769,29.5339,230500.0
2006-03-21 15:20:00,46.63,46.65,46.57,46.57,339500.0,29.5339,29.5465,29.4959,29.4959,339500.0
2006-03-21 15:30:00,46.57,46.64,46.56,46.6,280900.0,29.4959,29.5402,29.4895,29.5149,280900.0
2006-03-21 15:40:00,46.59,46.68,46.59,46.61,391600.0,29.5085,29.5655,29.5085,29.5212,391600.0
2006-03-21 15:50:00,46.61,46.62,46.54,46.54,367500.0,29.5212,29.5275,29.4769,29.4769,367500.0
2006-03-22 09:30:00,46.4,46.66,46.4,46.56,381000.0,29.3882,29.5529,29.3882,29.4895,381000.0
2006-03-22 09:40:00,46.56,46.68,46.55,46.61,144000.0,29.4895,29.5655,29.4832,29.5212,144000.0
2006-03-22 09:50:00,46.61,46.65,46.58,46.6,214000.0,29.5212,29.5465,29.5022,29.5149,214000.0
2006-03-22 10:00:00,46.59,46.71,46.59,46.67,265200.0,29.5085,29.5845,29.5085,29.5592,265200.0
2006-03-22 10:10:00,46.65,46.78,46.65,46.77,273800.0,29.5465,29.6289,29.5465,29.6225,273800.0
2006-03-22 10:20:00,46.76,46.79,46.73,46.73,182200.0,29.6162,29.6352,29.5972,29.5972,182200.0
2006-03-22 10:30:00,46.73,46.8,46.67,46.71,338900.0,29.5972,29.6415,29.5592,29.5845,338900.0
2006-03-22 10:40:00,46.71,46.77,46.7,46.74,160000.0,29.5845,29.6225,29.5782,29.6035,160000.0
2006-03-22 10:50:00,46.74,46.76,46.69,46.71,175300.0,29.6035,29.6162,29.5719,29.5845,175300.0
2006-03-22 11:00:00,46.71,46.8,46.71,46.76,223500.0,29.5845,29.6415,29.5845,29.6162,223500.0
2006-03-22 11:10:00,46.75,46.76,46.7,46.72,194000.0,29.6099,29.6162,29.5782,29.5909,194000.0
2006-03-22 11:20:00,46.72,46.77,46.7,46.75,223200.0,29.5909,29.6225,29.5782,29.6099,223200.0
2006-03-22 11:30:00,46.74,46.76,46.71,46.76,173900.0,29.6035,29.6162,29.5845,29.6162,173900.0
2006-03-22 11:40:00,46.76,46.82,46.75,46.8,217700.0,29.6162,29.6542,29.6099,29.6415,217700.0
2006-03-22 11:50:00,46.8,46.88,46.55,46.83,377100.0,29.6415,29.6922,29.4832,29.6606,377100.0
2006-03-22 12:00:00,46.83,46.84,46.79,46.8,362400.0,29.6606,29.6669,29.6352,29.6415,362400.0
2006-03-22 12:10:00,46.8,46.86,46.78,46.82,254000.0,29.6415,29.6796,29.6289,29.6542,254000.0
2006-03-22 12:20:00,46.83,46.83,46.75,46.77,149800.0,29.6606,29.6606,29.6099,29.6225,149800.0
2006-03-22 12:30:00,46.77,46.8,46.77,46.79,209300.0,29.6225,29.6415,29.6225,29.6352,209300.0
2006-03-22 12:40:00,46.8,46.82,46.77,46.79,133200.0,29.6415,29.6542,29.6225,29.6352,133200.0
2006-03-22 12:50:00,46.79,46.82,46.77,46.8,139800.0,29.6352,29.6542,29.6225,29.6415,139800.0
2006-03-22 13:00:00,46.81,46.82,46.79,46.8,173500.0,29.6479,29.6542,29.6352,29.6415,173500.0
2006-03-22 13:10:00,46.8,46.83,46.79,46.8,80400.0,29.6415,29.6606,29.6352,29.6415,80400.0
2006-03-22 13:20:00,46.8,46.83,46.79,46.8,193500.0,29.6415,29.6606,29.6352,29.6415,193500.0
2006-03-22 13:30:00,46.8,46.88,46.8,46.83,486300.0,29.6415,29.6922,29.6415,29.6606,486300.0
2006-03-22 13:40:00,46.83,46.85,46.82,46.83,126800.0,29.6606,29.6732,29.6542,29.6606,126800.0
2006-03-22 13:50:00,46.83,46.9,46.82,46.85,301200.0,29.6606,29.7049,29.6542,29.6732,301200.0
2006-03-22 14:00:00,46.85,46.9,46.84,46.88,139700.0,29.6732,29.7049,29.6669,29.6922,139700.0
2006-03-22 14:10:00,46.88,46.88,46.82,46.85,168500.0,29.6922,29.6922,29.6542,29.6732,168500.0
2006-03-22 14:20:00,46.86,46.88,46.82,46.83,188400.0,29.6796,29.6922,29.6542,29.6606,188400.0
2006-03-22 14:30:00,46.83,46.87,46.81,46.83,207300.0,29.6606,29.6859,29.6479,29.6606,207300.0
2006-03-22 14:40:00,46.83,46.91,46.83,46.89,325000.0,29.6606,29.7112,29.6606,29.6986,325000.0
2006-03-22 14:50:00,46.9,46.95,46.89,46.93,319700.0,29.7049,29.7366,29.6986,29.7239,319700.0
2006-03-22 15:00:00,46.93,46.94,46.89,46.92,303400.0,29.7239,29.7302,29.6986,29.7176,303400.0
2006-03-22 15:10:00,46.92,46.95,46.9,46.93,390200.0,29.7176,29.7366,29.7049,29.7239,390200.0
2006-03-22 15:20:00,46.93,46.96,46.92,46.94,313600.0,29.7239,29.7429,29.7176,29.7302,313600.0
2006-03-22 15:30:00,46.94,46.98,46.93,46.94,427600.0,29.7302,29.7556,29.7239,29.7302,427600.0
2006-03-22 15:40:00,46.94,47.0,46.94,46.99,1138500.0,29.7302,29.7682,29.7302,29.7619,1138500.0
2006-03-22 15:50:00,46.99,47.14,46.96,46.99,543900.0,29.7619,29.8569,29.7429,29.7619,543900.0
2006-03-23 09:30:00,46.87,46.95,46.85,46.9,467300.0,29.6859,29.7366,29.6732,29.7049,467300.0
2006-03-23 09:40:00,46.9,46.93,46.88,46.92,221400.0,29.7049,29.7239,29.6922,29.7176,221400.0
2006-03-23 09:50:00,46.92,46.98,46.91,46.95,456300.0,29.7176,29.7556,29.7112,29.7366,456300.0
2006-03-23 10:00:00,46.95,46.96,46.86,46.88,339200.0,29.7366,29.7429,29.6796,29.6922,339200.0
2006-03-23 10:10:00,46.88,46.94,46.86,46.93,360200.0,29.6922,29.7302,29.6796,29.7239,360200.0
2006-03-23 10:20:00,46.94,46.94,46.86,46.9,205100.0,29.7302,29.7302,29.6796,29.7049,205100.0
2006-03-23 10:30:00,46.9,46.93,46.73,46.79,389200.0,29.7049,29.7239,29.5972,29.6352,389200.0
2006-03-23 10:40:00,46.79,46.86,46.77,46.85,205600.0,29.6352,29.6796,29.6225,29.6732,205600.0
2006-03-23 10:50:00,46.85,46.9,46.84,46.86,298600.0,29.6732,29.7049,29.6669,29.6796,298600.0
2006-03-23 11:00:00,46.86,46.88,46.79,46.87,296700.0,29.6796,29.6922,29.6352,29.6859,296700.0
2006-03-23 11:10:00,46.87,46.87,46.83,46.85,276000.0,29.6859,29.6859,29.6606,29.6732,276000.0
2006-03-23 11:20:00,46.84,46.86,46.81,46.84,259100.0,29.6669,29.6796,29.6479,29.6669,259100.0
2006-03-23 11:30:00,46.83,46.87,46.81,46.85,175300.0,29.6606,29.6859,29.6479,29.6732,175300.0
2006-03-23 11:40:00,46.85,46.87,46.8,46.81,141600.0,29.6732,29.6859,29.6415,29.6479,141600.0
2006-03-23 11:50:00,46.81,46.85,46.8,46.82,208400.0,29.6479,29.6732,29.6415,29.6542,208400.0
2006-03-23 12:00:00,46.83,46.83,46.7,46.75,319300.0,29.6606,29.6606,29.5782,29.6099,319300.0
2006-03-23 12:10:00,46.75,46.77,46.72,46.72,211300.0,29.6099,29.6225,29.5909,29.5909,211300.0
2006-03-23 12:20:00,46.73,46.77,46.72,46.77,163500.0,29.5972,29.6225,29.5909,29.6225,163500.0
2006-03-23 12:30:00,46.77,46.81,46.76,46.79,179700.0,29.6225,29.6479,29.6162,29.6352,179700.0
2006-03-23 12:40:00,46.79,46.85,46.75,46.79,268800.0,29.6352,29.6732,29.6099,29.6352,268800.0
2006-03-23 12:50:00,46.78,46.86,46.78,46.82,194500.0,29.6289,29.6796,29.6289,29.6542,194500.0
2006-03-23 13:00:00,46.81,46.85,46.8,46.83,120200.0,29.6479,29.6732,29.6415,29.6606,120200.0
2006-03-23 13:10:00,46.83,46.85,46.78,46.84,212100.0,29.6606,29.6732,29.6289,29.6669,212100.0
2006-03-23 13:20:00,46.84,46.85,46.81,46.83,205000.0,29.6669,29.6732,29.6479,29.6606,205000.0
2006-03-23 13:30:00,46.82,46.84,46.78,46.78,255100.0,29.6542,29.6669,29.6289,29.6289,255100.0
2006-03-23 13:40:00,46.78,46.83,46.76,46.8,235500.0,29.6289,29.6606,29.6162,29.6415,235500.0
2006-03-23 13:50:00,46.8,46.86,46.77,46.82,279800.0,29.6415,29.6796,29.6225,29.6542,279800.0
2006-03-23 14:00:00,46.82,46.85,46.69,46.7,198900.0,29.6542,29.6732,29.5719,29.5782,198900.0
2006-03-23 14:10:00,46.7,46.73,46.64,46.71,280300.0,29.5782,29.5972,29.5402,29.5845,280300.0
2006-03-23 14:20:00,46.7,46.74,46.64,46.7,205200.0,29.5782,29.6035,29.5402,29.5782,205200.0
2006-03-23 14:30:00,46.7,46.7,46.65,46.65,170400.0,29.5782,29.5782,29.5465,29.5465,170400.0
2006-03-23 14:40:00,46.66,46.72,46.64,46.7,192500.0,29.5529,29.5909,29.5402,29.5782,192500.0
2006-03-23 14:50:00,46.7,46.74,46.61,46.68,347600.0,29.5782,29.6035,29.5212,29.5655,347600.0
2006-03-23 15:00:00,46.69,46.78,46.68,46.74,201100.0,29.5719,29.6289,29.5655,29.6035,201100.0
2006-03-23 15:10:00,46.74,46.8,46.72,46.76,467100.0,29.6035,29.6415,29.5909,29.6162,467100.0
2006-03-23 15:20:00,46.75,46.8,46.73,46.77,238500.0,29.6099,29.6415,29.5972,29.6225,238500.0
2006-03-23 15:30:00,46.78,46.79,46.73,46.77,219100.0,29.6289,29.6352,29.5972,29.6225,219100.0
2006-03-23 15:40:00,46.77,46.8,46.69,46.69,365800.0,29.6225,29.6415,29.5719,29.5719,365800.0
2006-03-23 15:50:00,46.69,46.74,46.69,46.71,389800.0,29.5719,29.6035,29.5719,29.5845,389800.0
2006-03-24 09:30:00,46.78,46.87,46.75,46.8,479600.0,29.6289,29.6859,29.6099,29.6415,479600.0
2006-03-24 09:40:00,46.82,46.85,46.7,46.74,296100.0,29.6542,29.6732,29.5782,29.6035,296100.0
2006-03-24 09:50:00,46.74,46.74,46.66,46.68,335700.0,29.6035,29.6035,29.5529,29.5655,335700.0
2006-03-24 10:00:00,46.68,46.82,46.67,46.71,129400.0,29.5655,29.6542,29.5592,29.5845,129400.0
2006-03-24 10:10:00,46.7,46.78,46.7,46.73,217600.0,29.5782,29.6289,29.5782,29.5972,217600.0
2006-03-24 10:20:00,46.74,46.77,46.7,46.75,215800.0,29.6035,29.6225,29.5782,29.6099,215800.0
2006-03-24 10:30:00,46.76,46.85,46.74,46.84,234900.0,29.6162,29.6732,29.6035,29.6669,234900.0
2006-03-24 10:40:00,46.84,46.9,46.82,46.89,245300.0,29.6669,29.7049,29.6542,29.6986,245300.0
2006-03-24 10:50:00,46.89,46.93,46.87,46.92,237900.0,29.6986,29.7239,29.6859,29.7176,237900.0
2006-03-24 11:00:00,46.93,46.96,46.91,46.93,297300.0,29.7239,29.7429,29.7112,29.7239,297300.0
2006-03-24 11:10:00,46.93,46.95,46.9,46.93,301800.0,29.7239,29.7366,29.7049,29.7239,301800.0
2006-03-24 11:20:00,46.93,46.94,46.89,46.9,155000.0,29.7239,29.7302,29.6986,29.7049,155000.0
2006-03-24 11:30:00,46.9,46.97,46.9,46.95,309800.0,29.7049,29.7492,29.7049,29.7366,309800.0
2006-03-24 11:40:00,46.95,46.99,46.95,46.96,185400.0,29.7366,29.7619,29.7366,29.7429,185400.0
2006-03-24 11:50:00,46.97,46.99,46.94,46.96,355500.0,29.7492,29.7619,29.7302,29.7429,355500.0
2006-03-24 12:00:00,46.95,46.98,46.94,46.95,326800.0,29.7366,29.7556,29.7302,29.7366,326800.0
2006-03-24 12:10:00,46.95,46.97,46.94,46.97,169800.0,29.7366,29.7492,29.7302,29.7492,169800.0
2006-03-24 12:20:00,46.98,46.98,46.94,46.96,229800.0,29.7556,29.7556,29.7302,29.7429,229800.0
2006-03-24 12:30:00,46.96,46.97,46.94,46.94,258600.0,29.7429,29.7492,29.7302,29.7302,258600.0
2006-03-24 12:40:00,46.94,46.95,46.89,46.91,255300.0,29.7302,29.7366,29.6986,29.7112,255300.0
2006-03-24 12:50:00,46.9,46.91,46.85,46.9,165000.0,29.7049,29.7112,29.6732,29.7049,165000.0
2006-03-24 13:00:00,46.89,46.91,46.87,46.9,655700.0,29.6986,29.7112,29.6859,29.7049,655700.0
2006-03-24 13:10:00,46.89,46.89,46.82,46.82,189700.0,29.6986,29.6986,29.6542,29.6542,189700.0
2006-03-24 13:20:00,46.82,46.89,46.78,46.87,203900.0,29.6542,29.6986,29.6289,29.6859,203900.0
2006-03-24 13:30:00,46.85,46.91,46.84,46.86,229900.0,29.6732,29.7112,29.6669,29.6796,229900.0
2006-03-24 13:40:00,46.86,46.9,46.84,46.88,98000.0,29.6796,29.7049,29.6669,29.6922,98000.0
2006-03-24 13:50:00,46.87,46.91,46.87,46.89,214300.0,29.6859,29.7112,29.6859,29.6986,214300.0
2006-03-24 14:00:00,46.89,46.89,46.83,46.88,201800.0,29.6986,29.6986,29.6606,29.6922,201800.0
2006-03-24 14:10:00,46.88,46.92,46.85,46.91,222300.0,29.6922,29.7176,29.6732,29.7112,222300.0
2006-03-24 14:20:00,46.91,46.92,46.88,46.89,282400.0,29.7112,29.7176,29.6922,29.6986,282400.0
2006-03-24 14:30:00,46.9,46.9,46.86,46.87,200200.0,29.7049,29.7049,29.6796,29.6859,200200.0
2006-03-24 14:40:00,46.87,46.91,46.87,46.91,149100.0,29.6859,29.7112,29.6859,29.7112,149100.0
2006-03-24 14:50:00,46.91,46.95,46.89,46.9,248700.0,29.7112,29.7366,29.6986,29.7049,248700.0
2006-03-24 15:00:00,46.9,46.97,46.9,46.97,246300.0,29.7049,29.7492,29.7049,29.7492,246300.0
2006-03-24 15:10:00,46.97,46.97,46.92,46.93,156200.0,29.7492,29.7492,29.7176,29.7239,156200.0
2006-03-24 15:20:00,46.93,46.96,46.9,46.93,213000.0,29.7239,29.7429,29.7049,29.7239,213000.0
2006-03-24 15:30:00,46.93,46.97,46.93,46.95,226400.0,29.7239,29.7492,29.7239,29.7366,226400.0
2006-03-24 15:40:00,46.96,47.0,46.94,46.94,562600.0,29.7429,29.7682,29.7302,29.7302,562600.0
2006-03-24 15:50:00,46.95,46.96,46.91,46.91,271000.0,29.7366,29.7429,29.7112,29.7112,271000.0
2006-03-27 09:30:00,46.79,46.88,46.75,46.87,515800.0,29.6352,29.6922,29.6099,29.6859,515800.0
2006-03-27 09:40:00,46.86,46.89,46.8,46.82,257200.0,29.6796,29.6986,29.6415,29.6542,257200.0
2006-03-27 09:50:00,46.82,46.84,46.78,46.81,228500.0,29.6542,29.6669,29.6289,29.6479,228500.0
2006-03-27 10:00:00,46.82,46.9,46.78,46.86,277100.0,29.6542,29.7049,29.6289,29.6796,277100.0
2006-03-27 10:10:00,46.86,46.9,46.8,46.88,206700.0,29.6796,29.7049,29.6415,29.6922,206700.0
2006-03-27 10:20:00,46.88,46.89,46.84,46.86,167300.0,29.6922,29.6986,29.6669,29.6796,167300.0
2006-03-27 10:30:00,46.86,46.87,46.8,46.81,177700.0,29.6796,29.6859,29.6415,29.6479,177700.0
2006-03-27 10:40:00,46.81,46.83,46.78,46.79,123800.0,29.6479,29.6606,29.6289,29.6352,123800.0
2006-03-27 10:50:00,46.78,46.79,46.73,46.75,221700.0,29.6289,29.6352,29.5972,29.6099,221700.0
2006-03-27 11:00:00,46.76,46.77,46.69,46.71,250800.0,29.6162,29.6225,29.5719,29.5845,250800.0
2006-03-27 11:10:00,46.72,46.77,46.68,46.73,273600.0,29.5909,29.6225,29.5655,29.5972,273600.0
2006-03-27 11:20:00,46.74,46.74,46.68,46.68,369900.0,29.6035,29.6035,29.5655,29.5655,369900.0
2006-03-27 11:30:00,46.69,46.75,46.67,46.74,172700.0,29.5719,29.6099,29.5592,29.6035,172700.0
2006-03-27 11:40:00,46.74,46.77,46.72,46.72,180900.0,29.6035,29.6225,29.5909,29.5909,180900.0
2006-03-27 11:50:00,46.74,46.76,46.72,46.75,265000.0,29.6035,29.6162,29.5909,29.6099,265000.0
2006-03-27 12:00:00,46.75,46.76,46.72,46.74,169700.0,29.6099,29.6162,29.5909,29.6035,169700.0
2006-03-27 12:10:00,46.74,46.77,46.72,46.74,226000.0,29.6035,29.6225,29.5909,29.6035,226000.0
2006-03-27 12:20:00,46.74,46.74,46.69,46.72,126500.0,29.6035,29.6035,29.5719,29.5909,126500.0
2006-03-27 12:30:00,46.72,46.76,46.7,46.76,150200.0,29.5909,29.6162,29.5782,29.6162,150200.0
2006-03-27 12:40:00,46.75,46.78,46.72,46.74,138400.0,29.6099,29.6289,29.5909,29.6035,138400.0
2006-03-27 12:50:00,46.74,46.75,46.72,46.74,178700.0,29.6035,29.6099,29.5909,29.6035,178700.0
2006-03-27 13:00:00,46.74,46.78,46.72,46.72,188900.0,29.6035,29.6289,29.5909,29.5909,188900.0
2006-03-27 13:10:00,46.73,46.75,46.7,46.75,303900.0,29.5972,29.6099,29.5782,29.6099,303900.0
2006-03-27 13:20:00,46.75,46.75,46.71,46.74,181200.0,29.6099,29.6099,29.5845,29.6035,181200.0
2006-03-27 13:30:00,46.75,46.77,46.73,46.76,201300.0,29.6099,29.6225,29.5972,29.6162,201300.0
2006-03-27 13:40:00,46.76,46.81,46.75,46.8,113000.0,29.6162,29.6479,29.6099,29.6415,113000.0
2006-03-27 13:50:00,46.79,46.83,46.77,46.8,297600.0,29.6352,29.6606,29.6225,29.6415,297600.0
2006-03-27 14:00:00,46.81,46.81,46.78,46.8,60300.0,29.6479,29.6479,29.6289,29.6415,60300.0
2006-03-27 14:10:00,46.81,46.83,46.78,46.8,230900.0,29.6479,29.6606,29.6289,29.6415,230900.0
2006-03-27 14:20:00,46.79,46.87,46.78,46.87,131900.0,29.6352,29.6859,29.6289,29.6859,131900.0
2006-03-27 14:30:00,46.87,46.89,46.83,46.88,274500.0,29.6859,29.6986,29.6606,29.6922,274500.0
2006-03-27 14:40:00,46.88,46.9,46.84,46.85,204900.0,29.6922,29.7049,29.6669,29.6732,204900.0
2006-03-27 14:50:00,46.85,46.9,46.84,46.88,253500.0,29.6732,29.7049,29.6669,29.6922,253500.0
2006-03-27 15:00:00,46.88,46.9,46.84,46.88,179200.0,29.6922,29.7049,29.6669,29.6922,179200.0
2006-03-27 15:10:00,46.88,46.93,46.86,46.9,369600.0,29.6922,29.7239,29.6796,29.7049,369600.0
2006-03-27 15:20:00,46.9,46.91,46.86,46.88,239300.0,29.7049,29.7112,29.6796,29.6922,239300.0
2006-03-27 15:30:00,46.88,46.9,46.86,46.87,339100.0,29.6922,29.7049,29.6796,29.6859,339100.0
2006-03-27 15:40:00,46.88,46.88,46.84,46.85,318800.0,29.6922,29.6922,29.6669,29.6732,318800.0
2006-03-27 15:50:00,46.85,46.86,46.81,46.82,306700.0,29.6732,29.6796,29.6479,29.6542,306700.0
2006-03-28 09:30:00,46.62,46.73,46.6,46.69,656300.0,29.5275,29.5972,29.5149,29.5719,656300.0
2006-03-28 09:40:00,46.69,46.81,46.68,46.74,203200.0,29.5719,29.6479,29.5655,29.6035,203200.0
2006-03-28 09:50:00,46.73,46.77,46.68,46.68,303500.0,29.5972,29.6225,29.5655,29.5655,303500.0
2006-03-28 10:00:00,46.69,46.73,46.62,46.64,303100.0,29.5719,29.5972,29.5275,29.5402,303100.0
2006-03-28 10:10:00,46.65,46.7,46.64,46.7,202500.0,29.5465,29.5782,29.5402,29.5782,202500.0
2006-03-28 10:20:00,46.69,46.73,46.68,46.72,122400.0,29.5719,29.5972,29.5655,29.5909,122400.0
2006-03-28 10:30:00,46.72,46.8,46.72,46.79,136700.0,29.5909,29.6415,29.5909,29.6352,136700.0
2006-03-28 10:40:00,46.8,46.85,46.77,46.78,205900.0,29.6415,29.6732,29.6225,29.6289,205900.0
2006-03-28 10:50:00,46.78,46.83,46.72,46.72,331800.0,29.6289,29.6606,29.5909,29.5909,331800.0
2006-03-28 11:00:00,46.72,46.73,46.65,46.7,164900.0,29.5909,29.5972,29.5465,29.5782,164900.0
2006-03-28 11:10:00,46.7,46.75,46.65,46.7,286500.0,29.5782,29.6099,29.5465,29.5782,286500.0
2006-03-28 11:20:00,46.71,46.71,46.64,46.67,215300.0,29.5845,29.5845,29.5402,29.5592,215300.0
2006-03-28 11:30:00,46.67,46.73,46.67,46.68,185200.0,29.5592,29.5972,29.5592,29.5655,185200.0
2006-03-28 11:40:00,46.68,46.7,46.66,46.67,127500.0,29.5655,29.5782,29.5529,29.5592,127500.0
2006-03-28 11:50:00,46.67,46.7,46.66,46.67,114500.0,29.5592,29.5782,29.5529,29.5592,114500.0
2006-03-28 12:00:00,46.67,46.78,46.66,46.74,137900.0,29.5592,29.6289,29.5529,29.6035,137900.0
2006-03-28 12:10:00,46.75,46.87,46.74,46.84,254100.0,29.6099,29.6859,29.6035,29.6669,254100.0
2006-03-28 12:20:00,46.83,46.94,46.83,46.93,264400.0,29.6606,29.7302,29.6606,29.7239,264400.0
2006-03-28 12:30:00,46.93,47.01,46.92,46.95,995100.0,29.7239,29.7746,29.7176,29.7366,995100.0
2006-03-28 12:40:00,46.94,46.98,46.93,46.95,247800.0,29.7302,29.7556,29.7239,29.7366,247800.0
2006-03-28 12:50:00,46.94,46.96,46.89,46.93,160700.0,29.7302,29.7429,29.6986,29.7239,160700.0
2006-03-28 13:00:00,46.92,46.93,46.89,46.91,133600.0,29.7176,29.7239,29.6986,29.7112,133600.0
2006-03-28 13:10:00,46.91,46.93,46.88,46.91,136200.0,29.7112,29.7239,29.6922,29.7112,136200.0
2006-03-28 13:20:00,46.9,46.94,46.87,46.92,197600.0,29.7049,29.7302,29.6859,29.7176,197600.0
2006-03-28 13:30:00,46.92,46.93,46.87,46.91,180000.0,29.7176,29.7239,29.6859,29.7112,180000.0
2006-03-28 13:40:00,46.91,46.97,46.86,46.92,278500.0,29.7112,29.7492,29.6796,29.7176,278500.0
2006-03-28 13:50:00,46.92,46.94,46.87,46.89,364000.0,29.7176,29.7302,29.6859,29.6986,364000.0
2006-03-28 14:00:00,46.88,46.9,46.85,46.89,276500.0,29.6922,29.7049,29.6732,29.6986,276500.0
2006-03-28 14:10:00,46.89,46.89,46.65,46.71,505800.0,29.6986,29.6986,29.5465,29.5845,505800.0
2006-03-28 14:20:00,46.68,46.72,46.49,46.5,1012400.0,29.5655,29.5909,29.4452,29.4515,1012400.0
2006-03-28 14:30:00,46.5,46.5,46.3,46.34,777000.0,29.4515,29.4515,29.3249,29.3502,777000.0
2006-03-28 14:40:00,46.34,46.54,46.33,46.5,564700.0,29.3502,29.4769,29.3439,29.4515,564700.0
2006-03-28 14:50:00,46.5,46.52,46.4,46.4,285000.0,29.4515,29.4642,29.3882,29.3882,285000.0
2006-03-28 15:00:00,46.4,46.4,46.23,46.25,667900.0,29.3882,29.3882,29.2805,29.2932,667900.0
2006-03-28 15:10:00,46.26,46.28,46.17,46.24,500900.0,29.2995,29.3122,29.2425,29.2869,500900.0
2006-03-28 15:20:00,46.23,46.28,46.21,46.21,304300.0,29.2805,29.3122,29.2679,29.2679,304300.0
2006-03-28 15:30:00,46.22,46.3,46.18,46.19,738500.0,29.2742,29.3249,29.2489,29.2552,738500.0
2006-03-28 15:40:00,46.2,46.2,46.04,46.05,968200.0,29.2615,29.2615,29.1602,29.1665,968200.0
2006-03-28 15:50:00,46.04,46.07,45.95,46.07,1325300.0,29.1602,29.1792,29.1032,29.1792,1325300.0
2006-03-29 09:30:00,46.17,46.3,46.05,46.1,986500.0,29.2425,29.3249,29.1665,29.1982,986500.0
2006-03-29 09:40:00,46.11,46.12,45.72,45.82,592800.0,29.2045,29.2109,28.9575,29.0209,592800.0
2006-03-29 09:50:00,45.82,45.87,45.72,45.82,443500.0,29.0209,29.0525,28.9575,29.0209,443500.0
2006-03-29 10:00:00,45.81,45.9,45.75,45.85,379300.0,29.0145,29.0715,28.9765,29.0399,379300.0
2006-03-29 10:10:00,45.85,45.91,45.8,45.84,515300.0,29.0399,29.0779,29.0082,29.0335,515300.0
2006-03-29 10:20:00,45.84,46.0,45.83,45.98,295100.0,29.0335,29.1349,29.0272,29.1222,295100.0
2006-03-29 10:30:00,45.97,46.01,45.96,45.99,289400.0,29.1159,29.1412,29.1095,29.1285,289400.0
2006-03-29 10:40:00,45.99,46.02,45.98,46.0,196600.0,29.1285,29.1475,29.1222,29.1349,196600.0
2006-03-29 10:50:00,46.0,46.05,45.98,46.0,208200.0,29.1349,29.1665,29.1222,29.1349,208200.0
2006-03-29 11:00:00,46.0,46.08,45.98,46.07,194500.0,29.1349,29.1855,29.1222,29.1792,194500.0
2006-03-29 11:10:00,46.08,46.11,46.04,46.08,209800.0,29.1855,29.2045,29.1602,29.1855,209800.0
2006-03-29 11:20:00,46.08,46.14,46.06,46.13,242000.0,29.1855,29.2235,29.1729,29.2172,242000.0
2006-03-29 11:30:00,46.13,46.24,46.13,46.18,299200.0,29.2172,29.2869,29.2172,29.2489,299200.0
2006-03-29 11:40:00,46.18,46.22,46.17,46.2,194800.0,29.2489,29.2742,29.2425,29.2615,194800.0
2006-03-29 11:50:00,46.18,46.21,46.09,46.1,137000.0,29.2489,29.2679,29.1919,29.1982,137000.0
2006-03-29 12:00:00,46.09,46.13,46.08,46.1,146500.0,29.1919,29.2172,29.1855,29.1982,146500.0
2006-03-29 12:10:00,46.1,46.12,46.07,46.08,146700.0,29.1982,29.2109,29.1792,29.1855,146700.0
2006-03-29 12:20:00,46.07,46.08,46.01,46.06,139900.0,29.1792,29.1855,29.1412,29.1729,139900.0
2006-03-29 12:30:00,46.06,46.18,46.05,46.17,94400.0,29.1729,29.2489,29.1665,29.2425,94400.0
2006-03-29 12:40:00,46.17,46.19,46.15,46.15,99900.0,29.2425,29.2552,29.2299,29.2299,99900.0
2006-03-29 12:50:00,46.16,46.17,46.13,46.15,270900.0,29.2362,29.2425,29.2172,29.2299,270900.0
2006-03-29 13:00:00,46.15,46.17,46.13,46.15,136000.0,29.2299,29.2425,29.2172,29.2299,136000.0
2006-03-29 13:10:00,46.15,46.25,46.13,46.23,227600.0,29.2299,29.2932,29.2172,29.2805,227600.0
2006-03-29 13:20:00,46.23,46.27,46.19,46.19,333600.0,29.2805,29.3059,29.2552,29.2552,333600.0
2006-03-29 13:30:00,46.19,46.21,46.15,46.16,249200.0,29.2552,29.2679,29.2299,29.2362,249200.0
2006-03-29 13:40:00,46.16,46.19,46.14,46.15,136200.0,29.2362,29.2552,29.2235,29.2299,136200.0
2006-03-29 13:50:00,46.15,46.17,46.1,46.14,121300.0,29.2299,29.2425,29.1982,29.2235,121300.0
2006-03-29 14:00:00,46.14,46.19,46.13,46.18,126900.0,29.2235,29.2552,29.2172,29.2489,126900.0
2006-03-29 14:10:00,46.18,46.19,46.07,46.08,192600.0,29.2489,29.2552,29.1792,29.1855,192600.0
2006-03-29 14:20:00,46.08,46.1,46.0,46.05,160400.0,29.1855,29.1982,29.1349,29.1665,160400.0
2006-03-29 14:30:00,46.05,46.07,45.99,46.0,289200.0,29.1665,29.1792,29.1285,29.1349,289200.0
2006-03-29 14:40:00,46.0,46.02,45.99,46.01,297100.0,29.1349,29.1475,29.1285,29.1412,297100.0
2006-03-29 14:50:00,46.02,46.11,46.01,46.07,121500.0,29.1475,29.2045,29.1412,29.1792,121500.0
2006-03-29 15:00:00,46.07,46.12,46.04,46.05,297900.0,29.1792,29.2109,29.1602,29.1665,297900.0
2006-03-29 15:10:00,46.06,46.06,46.03,46.04,242400.0,29.1729,29.1729,29.1539,29.1602,242400.0
2006-03-29 15:20:00,46.04,46.07,45.98,46.0,267300.0,29.1602,29.1792,29.1222,29.1349,267300.0
2006-03-29 15:30:00,46.01,46.01,45.98,46.0,259800.0,29.1412,29.1412,29.1222,29.1349,259800.0
2006-03-29 15:40:00,46.0,46.0,45.97,46.0,426900.0,29.1349,29.1349,29.1159,29.1349,426900.0
2006-03-29 15:50:00,45.99,46.0,45.95,45.99,379300.0,29.1285,29.1349,29.1032,29.1285,379300.0
2006-03-30 09:30:00,45.8,45.99,45.76,45.86,448500.0,29.0082,29.1285,28.9828,29.0462,448500.0
2006-03-30 09:40:00,45.88,46.09,45.8,45.85,515400.0,29.0589,29.1919,29.0082,29.0399,515400.0
2006-03-30 09:50:00,45.85,45.99,45.83,45.89,335100.0,29.0399,29.1285,29.0272,29.0652,335100.0
2006-03-30 10:00:00,45.9,45.96,45.88,45.93,228200.0,29.0715,29.1095,29.0589,29.0905,228200.0
2006-03-30 10:10:00,45.93,45.93,45.83,45.91,250600.0,29.0905,29.0905,29.0272,29.0779,250600.0
2006-03-30 10:20:00,45.91,45.96,45.9,45.92,244300.0,29.0779,29.1095,29.0715,29.0842,244300.0
2006-03-30 10:30:00,45.93,45.94,45.86,45.93,266200.0,29.0905,29.0969,29.0462,29.0905,266200.0
2006-03-30 10:40:00,45.93,45.94,45.89,45.92,409100.0,29.0905,29.0969,29.0652,29.0842,409100.0
2006-03-30 10:50:00,45.92,45.93,45.78,45.79,241800.0,29.0842,29.0905,28.9955,29.0018,241800.0
2006-03-30 11:00:00,45.79,45.85,45.77,45.8,260800.0,29.0018,29.0399,28.9892,29.0082,260800.0
2006-03-30 11:10:00,45.8,45.8,45.66,45.71,300900.0,29.0082,29.0082,28.9195,28.9512,300900.0
2006-03-30 11:20:00,45.7,45.72,45.62,45.68,303000.0,28.9448,28.9575,28.8942,28.9322,303000.0
2006-03-30 11:30:00,45.67,45.76,45.66,45.75,206500.0,28.9258,28.9828,28.9195,28.9765,206500.0
2006-03-30 11:40:00,45.76,45.81,45.73,45.75,538000.0,28.9828,29.0145,28.9638,28.9765,538000.0
2006-03-30 11:50:00,45.74,45.78,45.71,45.78,130700.0,28.9702,28.9955,28.9512,28.9955,130700.0
2006-03-30 12:00:00,45.77,45.82,45.77,45.8,147600.0,28.9892,29.0209,28.9892,29.0082,147600.0
2006-03-30 12:10:00,45.79,45.8,45.73,45.76,143100.0,29.0018,29.0082,28.9638,28.9828,143100.0
2006-03-30 12:20:00,45.76,45.79,45.75,45.79,103000.0,28.9828,29.0018,28.9765,29.0018,103000.0
2006-03-30 12:30:00,45.79,45.79,45.7,45.71,187500.0,29.0018,29.0018,28.9448,28.9512,187500.0
2006-03-30 12:40:00,45.72,45.74,45.62,45.64,162600.0,28.9575,28.9702,28.8942,28.9068,162600.0
2006-03-30 12:50:00,45.64,45.72,45.61,45.69,141500.0,28.9068,28.9575,28.8878,28.9385,141500.0
2006-03-30 13:00:00,45.68,45.69,45.59,45.64,205600.0,28.9322,28.9385,28.8752,28.9068,205600.0
2006-03-30 13:10:00,45.65,45.66,45.56,45.64,228500.0,28.9132,28.9195,28.8562,28.9068,228500.0
2006-03-30 13:20:00,45.64,45.71,45.62,45.63,169900.0,28.9068,28.9512,28.8942,28.9005,169900.0
2006-03-30 13:30:00,45.62,45.63,45.53,45.57,291600.0,28.8942,28.9005,28.8372,28.8625,291600.0
2006-03-30 13:40:00,45.57,45.65,45.53,45.65,181200.0,28.8625,28.9132,28.8372,28.9132,181200.0
2006-03-30 13:50:00,45.65,45.65,45.59,45.64,190200.0,28.9132,28.9132,28.8752,28.9068,190200.0
2006-03-30 14:00:00,45.64,45.69,45.61,45.65,198500.0,28.9068,28.9385,28.8878,28.9132,198500.0
2006-03-30 14:10:00,45.64,45.65,45.55,45.56,241700.0,28.9068,28.9132,28.8498,28.8562,241700.0
2006-03-30 14:20:00,45.54,45.58,45.52,45.55,254600.0,28.8435,28.8688,28.8308,28.8498,254600.0
2006-03-30 14:30:00,45.54,45.56,45.5,45.52,185600.0,28.8435,28.8562,28.8182,28.8308,185600.0
2006-03-30 14:40:00,45.52,45.6,45.48,45.58,298400.0,28.8308,28.8815,28.8055,28.8688,298400.0
2006-03-30 14:50:00,45.58,45.58,45.49,45.52,326200.0,28.8688,28.8688,28.8118,28.8308,326200.0
2006-03-30 15:00:00,45.52,45.6,45.5,45.55,268900.0,28.8308,28.8815,28.8182,28.8498,268900.0
2006-03-30 15:10:00,45.54,45.61,45.54,45.58,199200.0,28.8435,28.8878,28.8435,28.8688,199200.0
2006-03-30 15:20:00,45.59,45.64,45.57,45.59,324000.0,28.8752,28.9068,28.8625,28.8752,324000.0
2006-03-30 15:30:00,45.58,45.68,45.56,45.67,345900.0,28.8688,28.9322,28.8562,28.9258,345900.0
2006-03-30 15:40:00,45.68,45.68,45.62,45.65,413500.0,28.9322,28.9322,28.8942,28.9132,413500.0
2006-03-30 15:50:00,45.66,45.66,45.56,45.58,497700.0,28.9195,28.9195,28.8562,28.8688,497700.0
2006-03-31 09:30:00,45.73,45.88,45.72,45.76,463900.0,28.9638,29.0589,28.9575,28.9828,463900.0
2006-03-31 09:40:00,45.77,45.84,45.75,45.75,184700.0,28.9892,29.0335,28.9765,28.9765,184700.0
2006-03-31 09:50:00,45.75,45.85,45.75,45.85,291500.0,28.9765,29.0399,28.9765,29.0399,291500.0
2006-03-31 10:00:00,45.85,45.85,45.76,45.79,234400.0,29.0399,29.0399,28.9828,29.0018,234400.0
2006-03-31 10:10:00,45.79,45.84,45.77,45.83,168800.0,29.0018,29.0335,28.9892,29.0272,168800.0
2006-03-31 10:20:00,45.83,45.85,45.79,45.79,212900.0,29.0272,29.0399,29.0018,29.0018,212900.0
2006-03-31 10:30:00,45.79,45.87,45.77,45.86,212500.0,29.0018,29.0525,28.9892,29.0462,212500.0
2006-03-31 10:40:00,45.86,45.92,45.78,45.91,200000.0,29.0462,29.0842,28.9955,29.0779,200000.0
2006-03-31 10:50:00,45.91,45.92,45.81,45.88,176400.0,29.0779,29.0842,29.0145,29.0589,176400.0
2006-03-31 11:00:00,45.87,45.88,45.76,45.83,171100.0,29.0525,29.0589,28.9828,29.0272,171100.0
2006-03-31 11:10:00,45.83,45.83,45.78,45.81,157000.0,29.0272,29.0272,28.9955,29.0145,157000.0
2006-03-31 11:20:00,45.81,45.83,45.76,45.76,132900.0,29.0145,29.0272,28.9828,28.9828,132900.0
2006-03-31 11:30:00,45.76,45.79,45.69,45.75,246400.0,28.9828,29.0018,28.9385,28.9765,246400.0
2006-03-31 11:40:00,45.75,45.77,45.7,45.76,125200.0,28.9765,28.9892,28.9448,28.9828,125200.0
2006-03-31 11:50:00,45.75,45.79,45.71,45.74,145700.0,28.9765,29.0018,28.9512,28.9702,145700.0
2006-03-31 12:00:00,45.74,45.75,45.69,45.7,179100.0,28.9702,28.9765,28.9385,28.9448,179100.0
2006-03-31 12:10:00,45.7,45.75,45.69,45.74,130500.0,28.9448,28.9765,28.9385,28.9702,130500.0
2006-03-31 12:20:00,45.73,45.77,45.73,45.76,113000.0,28.9638,28.9892,28.9638,28.9828,113000.0
2006-03-31 12:30:00,45.76,45.77,45.71,45.72,96900.0,28.9828,28.9892,28.9512,28.9575,96900.0
2006-03-31 12:40:00,45.71,45.74,45.64,45.64,159800.0,28.9512,28.9702,28.9068,28.9068,159800.0
2006-03-31 12:50:00,45.65,45.67,45.63,45.63,136100.0,28.9132,28.9258,28.9005,28.9005,136100.0
2006-03-31 13:00:00,45.63,45.64,45.6,45.61,153900.0,28.9005,28.9068,28.8815,28.8878,153900.0
2006-03-31 13:10:00,45.61,45.66,45.6,45.65,145200.0,28.8878,28.9195,28.8815,28.9132,145200.0
2006-03-31 13:20:00,45.65,45.67,45.59,45.61,169400.0,28.9132,28.9258,28.8752,28.8878,169400.0
2006-03-31 13:30:00,45.61,45.61,45.52,45.58,268500.0,28.8878,28.8878,28.8308,28.8688,268500.0
2006-03-31 13:40:00,45.58,45.6,45.51,45.57,227900.0,28.8688,28.8815,28.8245,28.8625,227900.0
2006-03-31 13:50:00,45.58,45.63,45.57,45.61,208600.0,28.8688,28.9005,28.8625,28.8878,208600.0
2006-03-31 14:00:00,45.62,45.62,45.57,45.6,222100.0,28.8942,28.8942,28.8625,28.8815,222100.0
2006-03-31 14:10:00,45.59,45.65,45.59,45.65,126800.0,28.8752,28.9132,28.8752,28.9132,126800.0
2006-03-31 14:20:00,45.65,45.66,45.63,45.63,215600.0,28.9132,28.9195,28.9005,28.9005,215600.0
2006-03-31 14:30:00,45.64,45.67,45.6,45.6,265800.0,28.9068,28.9258,28.8815,28.8815,265800.0
2006-03-31 14:40:00,45.6,45.63,45.58,45.62,166400.0,28.8815,28.9005,28.8688,28.8942,166400.0
2006-03-31 14:50:00,45.62,45.72,45.6,45.67,244400.0,28.8942,28.9575,28.8815,28.9258,244400.0
2006-03-31 15:00:00,45.67,45.73,45.66,45.66,271600.0,28.9258,28.9638,28.9195,28.9195,271600.0
2006-03-31 15:10:00,45.66,45.7,45.64,45.67,255200.0,28.9195,28.9448,28.9068,28.9258,255200.0
2006-03-31 15:20:00,45.68,45.69,45.66,45.68,154000.0,28.9322,28.9385,28.9195,28.9322,154000.0
2006-03-31 15:30:00,45.69,45.69,45.65,45.68,239000.0,28.9385,28.9385,28.9132,28.9322,239000.0
2006-03-31 15:40:00,45.68,45.68,45.45,45.47,759700.0,28.9322,28.9322,28.7865,28.7992,759700.0
2006-03-31 15:50:00,45.49,45.56,45.47,45.49,712200.0,28.8118,28.8562,28.7992,28.8118,712200.0
2006-04-03 09:30:00,45.85,45.89,45.7,45.87,699600.0,29.0399,29.0652,28.9448,29.0525,699600.0
2006-04-03 09:40:00,45.87,45.89,45.8,45.81,327400.0,29.0525,29.0652,29.0082,29.0145,327400.0
2006-04-03 09:50:00,45.82,45.92,45.82,45.92,290600.0,29.0209,29.0842,29.0209,29.0842,290600.0
2006-04-03 10:00:00,45.92,45.93,45.83,45.83,480500.0,29.0842,29.0905,29.0272,29.0272,480500.0
2006-04-03 10:10:00,45.82,45.84,45.73,45.74,172400.0,29.0209,29.0335,28.9638,28.9702,172400.0
2006-04-03 10:20:00,45.75,45.88,45.74,45.84,237100.0,28.9765,29.0589,28.9702,29.0335,237100.0
2006-04-03 10:30:00,45.84,45.9,45.84,45.88,360900.0,29.0335,29.0715,29.0335,29.0589,360900.0
2006-04-03 10:40:00,45.88,45.96,45.88,45.95,460100.0,29.0589,29.1095,29.0589,29.1032,460100.0
2006-04-03 10:50:00,45.96,46.0,45.94,46.0,368400.0,29.1095,29.1349,29.0969,29.1349,368400.0
2006-04-03 11:00:00,46.01,46.07,45.99,46.05,289400.0,29.1412,29.1792,29.1285,29.1665,289400.0
2006-04-03 11:10:00,46.05,46.07,46.02,46.04,228600.0,29.1665,29.1792,29.1475,29.1602,228600.0
2006-04-03 11:20:00,46.03,46.16,46.03,46.15,243500.0,29.1539,29.2362,29.1539,29.2299,243500.0
2006-04-03 11:30:00,46.14,46.19,46.12,46.12,313200.0,29.2235,29.2552,29.2109,29.2109,313200.0
2006-04-03 11:40:00,46.12,46.14,46.09,46.14,286900.0,29.2109,29.2235,29.1919,29.2235,286900.0
2006-04-03 11:50:00,46.14,46.22,46.11,46.15,281900.0,29.2235,29.2742,29.2045,29.2299,281900.0
2006-04-03 12:00:00,46.15,46.18,46.12,46.17,158700.0,29.2299,29.2489,29.2109,29.2425,158700.0
2006-04-03 12:10:00,46.18,46.18,46.08,46.11,261400.0,29.2489,29.2489,29.1855,29.2045,261400.0
2006-04-03 12:20:00,46.11,46.14,46.08,46.11,230600.0,29.2045,29.2235,29.1855,29.2045,230600.0
2006-04-03 12:30:00,46.1,46.14,46.07,46.07,170800.0,29.1982,29.2235,29.1792,29.1792,170800.0
2006-04-03 12:40:00,46.06,46.06,45.99,46.01,327500.0,29.1729,29.1729,29.1285,29.1412,327500.0
2006-04-03 12:50:00,46.0,46.07,46.0,46.06,128400.0,29.1349,29.1792,29.1349,29.1729,128400.0
2006-04-03 13:00:00,46.06,46.09,46.0,46.07,198300.0,29.1729,29.1919,29.1349,29.1792,198300.0
2006-04-03 13:10:00,46.07,46.1,46.05,46.09,102500.0,29.1792,29.1982,29.1665,29.1919,102500.0
2006-04-03 13:20:00,46.09,46.12,46.08,46.11,129000.0,29.1919,29.2109,29.1855,29.2045,129000.0
2006-04-03 13:30:00,46.11,46.15,46.11,46.14,135100.0,29.2045,29.2299,29.2045,29.2235,135100.0
2006-04-03 13:40:00,46.13,46.14,46.09,46.09,125400.0,29.2172,29.2235,29.1919,29.1919,125400.0
2006-04-03 13:50:00,46.1,46.11,46.05,46.08,242700.0,29.1982,29.2045,29.1665,29.1855,242700.0
2006-04-03 14:00:00,46.08,46.08,46.02,46.03,173100.0,29.1855,29.1855,29.1475,29.1539,173100.0
2006-04-03 14:10:00,46.03,46.04,45.98,45.99,227600.0,29.1539,29.1602,29.1222,29.1285,227600.0
2006-04-03 14:20:00,45.99,46.01,45.95,45.95,239400.0,29.1285,29.1412,29.1032,29.1032,239400.0
2006-04-03 14:30:00,45.95,45.98,45.9,45.92,286400.0,29.1032,29.1222,29.0715,29.0842,286400.0
2006-04-03 14:40:00,45.92,45.94,45.91,45.92,177000.0,29.0842,29.0969,29.0779,29.0842,177000.0
2006-04-03 14:50:00,45.92,45.95,45.89,45.9,250400.0,29.0842,29.1032,29.0652,29.0715,250400.0
2006-04-03 15:00:00,45.91,46.04,45.88,46.03,194500.0,29.0779,29.1602,29.0589,29.1539,194500.0
2006-04-03 15:10:00,46.03,46.04,45.98,45.99,214200.0,29.1539,29.1602,29.1222,29.1285,214200.0
2006-04-03 15:20:00,46.0,46.01,45.9,45.96,245100.0,29.1349,29.1412,29.0715,29.1095,245100.0
2006-04-03 15:30:00,45.97,45.99,45.82,45.85,351000.0,29.1159,29.1285,29.0209,29.0399,351000.0
2006-04-03 15:40:00,45.85,45.85,45.66,45.71,572000.0,29.0399,29.0399,28.9195,28.9512,572000.0
2006-04-03 15:50:00,45.72,45.73,45.67,45.68,723000.0,28.9575,28.9638,28.9258,28.9322,723000.0
2006-04-04 09:30:00,45.77,45.87,45.73,45.84,500000.0,28.9892,29.0525,28.9638,29.0335,500000.0
2006-04-04 09:40:00,45.84,45.88,45.7,45.76,316400.0,29.0335,29.0589,28.9448,28.9828,316400.0
2006-04-04 09:50:00,45.76,45.84,45.74,45.77,259400.0,28.9828,29.0335,28.9702,28.9892,259400.0
2006-04-04 10:00:00,45.76,45.88,45.75,45.87,201400.0,28.9828,29.0589,28.9765,29.0525,201400.0
2006-04-04 10:10:00,45.88,45.96,45.87,45.95,197100.0,29.0589,29.1095,29.0525,29.1032,197100.0
2006-04-04 10:20:00,45.97,46.01,45.96,45.99,277700.0,29.1159,29.1412,29.1095,29.1285,277700.0
2006-04-04 10:30:00,46.0,46.03,45.95,45.96,161900.0,29.1349,29.1539,29.1032,29.1095,161900.0
2006-04-04 10:40:00,45.96,46.02,45.95,46.02,142400.0,29.1095,29.1475,29.1032,29.1475,142400.0
2006-04-04 10:50:00,46.01,46.03,45.96,45.98,143800.0,29.1412,29.1539,29.1095,29.1222,143800.0
2006-04-04 11:00:00,45.98,46.02,45.94,46.01,211800.0,29.1222,29.1475,29.0969,29.1412,211800.0
2006-04-04 11:10:00,46.0,46.07,46.0,46.07,171100.0,29.1349,29.1792,29.1349,29.1792,171100.0
2006-04-04 11:20:00,46.06,46.12,46.06,46.1,173200.0,29.1729,29.2109,29.1729,29.1982,173200.0
2006-04-04 11:30:00,46.1,46.16,46.09,46.09,226500.0,29.1982,29.2362,29.1919,29.1919,226500.0
2006-04-04 11:40:00,46.09,46.2,46.08,46.18,240200.0,29.1919,29.2615,29.1855,29.2489,240200.0
2006-04-04 11:50:00,46.18,46.18,46.1,46.12,140600.0,29.2489,29.2489,29.1982,29.2109,140600.0
2006-04-04 12:00:00,46.13,46.2,46.1,46.19,232700.0,29.2172,29.2615,29.1982,29.2552,232700.0
2006-04-04 12:10:00,46.18,46.22,46.15,46.19,199400.0,29.2489,29.2742,29.2299,29.2552,199400.0
2006-04-04 12:20:00,46.18,46.2,46.14,46.18,154600.0,29.2489,29.2615,29.2235,29.2489,154600.0
2006-04-04 12:30:00,46.18,46.2,46.16,46.18,138900.0,29.2489,29.2615,29.2362,29.2489,138900.0
2006-04-04 12:40:00,46.18,46.2,46.14,46.14,94600.0,29.2489,29.2615,29.2235,29.2235,94600.0
2006-04-04 12:50:00,46.14,46.2,46.14,46.18,109500.0,29.2235,29.2615,29.2235,29.2489,109500.0
2006-04-04 13:00:00,46.17,46.21,46.16,46.2,81600.0,29.2425,29.2679,29.2362,29.2615,81600.0
2006-04-04 13:10:00,46.21,46.21,46.15,46.2,161000.0,29.2679,29.2679,29.2299,29.2615,161000.0
2006-04-04 13:20:00,46.19,46.2,46.15,46.19,141800.0,29.2552,29.2615,29.2299,29.2552,141800.0
2006-04-04 13:30:00,46.2,46.21,46.19,46.2,78800.0,29.2615,29.2679,29.2552,29.2615,78800.0
2006-04-04 13:40:00,46.2,46.2,46.19,46.2,113600.0,29.2615,29.2615,29.2552,29.2615,113600.0
2006-04-04 13:50:00,46.2,46.28,46.19,46.26,224100.0,29.2615,29.3122,29.2552,29.2995,224100.0
2006-04-04 14:00:00,46.25,46.29,46.21,46.22,131500.0,29.2932,29.3185,29.2679,29.2742,131500.0
2006-04-04 14:10:00,46.22,46.34,46.21,46.34,175600.0,29.2742,29.3502,29.2679,29.3502,175600.0
2006-04-04 14:20:00,46.33,46.37,46.3,46.32,298900.0,29.3439,29.3692,29.3249,29.3375,298900.0
2006-04-04 14:30:00,46.31,46.38,46.26,46.29,226100.0,29.3312,29.3755,29.2995,29.3185,226100.0
2006-04-04 14:40:00,46.3,46.3,46.19,46.23,246000.0,29.3249,29.3249,29.2552,29.2805,246000.0
2006-04-04 14:50:00,46.23,46.3,46.23,46.25,140400.0,29.2805,29.3249,29.2805,29.2932,140400.0
2006-04-04 15:00:00,46.24,46.31,46.24,46.29,216200.0,29.2869,29.3312,29.2869,29.3185,216200.0
2006-04-04 15:10:00,46.27,46.3,46.2,46.26,277500.0,29.3059,29.3249,29.2615,29.2995,277500.0
2006-04-04 15:20:00,46.26,46.28,46.22,46.23,211500.0,29.2995,29.3122,29.2742,29.2805,211500.0
2006-04-04 15:30:00,46.23,46.36,46.22,46.35,417300.0,29.2805,29.3629,29.2742,29.3565,417300.0
2006-04-04 15:40:00,46.35,46.4,46.25,46.26,409200.0,29.3565,29.3882,29.2932,29.2995,409200.0
2006-04-04 15:50:00,46.26,46.31,46.26,46.3,613600.0,29.2995,29.3312,29.2995,29.3249,613600.0
2006-04-05 09:30:00,46.21,46.46,46.21,46.44,595800.0,29.2679,29.4262,29.2679,29.4135,595800.0
2006-04-05 09:40:00,46.44,46.52,46.42,46.47,349800.0,29.4135,29.4642,29.4009,29.4325,349800.0
2006-04-05 09:50:00,46.47,46.54,46.42,46.43,198300.0,29.4325,29.4769,29.4009,29.4072,198300.0
2006-04-05 10:00:00,46.43,46.48,46.39,46.43,266400.0,29.4072,29.4389,29.3819,29.4072,266400.0
2006-04-05 10:10:00,46.41,46.44,46.35,46.35,214100.0,29.3945,29.4135,29.3565,29.3565,214100.0
2006-04-05 10:20:00,46.35,46.45,46.35,46.38,328400.0,29.3565,29.4199,29.3565,29.3755,328400.0
2006-04-05 10:30:00,46.39,46.43,46.32,46.39,230200.0,29.3819,29.4072,29.3375,29.3819,230200.0
2006-04-05 10:40:00,46.39,46.45,46.36,46.42,203700.0,29.3819,29.4199,29.3629,29.4009,203700.0
2006-04-05 10:50:00,46.41,46.46,46.35,46.37,237200.0,29.3945,29.4262,29.3565,29.3692,237200.0
2006-04-05 11:00:00,46.37,46.5,46.37,46.48,295200.0,29.3692,29.4515,29.3692,29.4389,295200.0
2006-04-05 11:10:00,46.49,46.49,46.39,46.43,224200.0,29.4452,29.4452,29.3819,29.4072,224200.0
2006-04-05 11:20:00,46.42,46.42,46.36,46.37,136000.0,29.4009,29.4009,29.3629,29.3692,136000.0
2006-04-05 11:30:00,46.37,46.38,46.25,46.27,225000.0,29.3692,29.3755,29.2932,29.3059,225000.0
2006-04-05 11:40:00,46.26,46.4,46.24,46.4,241600.0,29.2995,29.3882,29.2869,29.3882,241600.0
2006-04-05 11:50:00,46.4,46.44,46.39,46.44,165500.0,29.3882,29.4135,29.3819,29.4135,165500.0
2006-04-05 12:00:00,46.44,46.44,46.38,46.44,170500.0,29.4135,29.4135,29.3755,29.4135,170500.0
2006-04-05 12:10:00,46.44,46.45,46.4,46.41,109000.0,29.4135,29.4199,29.3882,29.3945,109000.0
2006-04-05 12:20:00,46.42,46.44,46.4,46.42,110200.0,29.4009,29.4135,29.3882,29.4009,110200.0
2006-04-05 12:30:00,46.41,46.44,46.4,46.4,93500.0,29.3945,29.4135,29.3882,29.3882,93500.0
2006-04-05 12:40:00,46.4,46.44,46.35,46.42,234900.0,29.3882,29.4135,29.3565,29.4009,234900.0
2006-04-05 12:50:00,46.43,46.48,46.41,46.45,206700.0,29.4072,29.4389,29.3945,29.4199,206700.0
2006-04-05 13:00:00,46.45,46.53,46.43,46.44,281400.0,29.4199,29.4705,29.4072,29.4135,281400.0
2006-04-05 13:10:00,46.44,46.46,46.43,46.43,129500.0,29.4135,29.4262,29.4072,29.4072,129500.0
2006-04-05 13:20:00,46.43,46.47,46.41,46.46,129900.0,29.4072,29.4325,29.3945,29.4262,129900.0
2006-04-05 13:30:00,46.46,46.48,46.42,46.42,95800.0,29.4262,29.4389,29.4009,29.4009,95800.0
2006-04-05 13:40:00,46.42,46.45,46.38,46.42,124700.0,29.4009,29.4199,29.3755,29.4009,124700.0
2006-04-05 13:50:00,46.42,46.48,46.41,46.45,115700.0,29.4009,29.4389,29.3945,29.4199,115700.0
2006-04-05 14:00:00,46.45,46.48,46.4,46.47,171200.0,29.4199,29.4389,29.3882,29.4325,171200.0
2006-04-05 14:10:00,46.47,46.49,46.42,46.47,113300.0,29.4325,29.4452,29.4009,29.4325,113300.0
2006-04-05 14:20:00,46.47,46.49,46.42,46.46,157800.0,29.4325,29.4452,29.4009,29.4262,157800.0
2006-04-05 14:30:00,46.46,46.47,46.4,46.43,173300.0,29.4262,29.4325,29.3882,29.4072,173300.0
2006-04-05 14:40:00,46.43,46.49,46.43,46.49,164500.0,29.4072,29.4452,29.4072,29.4452,164500.0
2006-04-05 14:50:00,46.49,46.52,46.46,46.5,191300.0,29.4452,29.4642,29.4262,29.4515,191300.0
2006-04-05 15:00:00,46.51,46.52,46.44,46.45,205400.0,29.4579,29.4642,29.4135,29.4199,205400.0
2006-04-05 15:10:00,46.44,46.48,46.43,46.48,327400.0,29.4135,29.4389,29.4072,29.4389,327400.0
2006-04-05 15:20:00,46.48,46.56,46.47,46.54,306900.0,29.4389,29.4895,29.4325,29.4769,306900.0
2006-04-05 15:30:00,46.54,46.55,46.46,46.5,398300.0,29.4769,29.4832,29.4262,29.4515,398300.0
2006-04-05 15:40:00,46.5,46.57,46.45,46.46,405600.0,29.4515,29.4959,29.4199,29.4262,405600.0
2006-04-05 15:50:00,46.46,46.56,46.46,46.55,639700.0,29.4262,29.4895,29.4262,29.4832,639700.0
2006-04-06 09:30:00,46.33,46.6,46.25,46.31,514100.0,29.3439,29.5149,29.2932,29.3312,514100.0
2006-04-06 09:40:00,46.32,46.37,46.26,46.31,212800.0,29.3375,29.3692,29.2995,29.3312,212800.0
2006-04-06 09:50:00,46.32,46.35,46.27,46.33,172900.0,29.3375,29.3565,29.3059,29.3439,172900.0
2006-04-06 10:00:00,46.34,46.35,46.28,46.33,170100.0,29.3502,29.3565,29.3122,29.3439,170100.0
2006-04-06 10:10:00,46.34,46.42,46.31,46.37,183500.0,29.3502,29.4009,29.3312,29.3692,183500.0
2006-04-06 10:20:00,46.37,46.38,46.31,46.33,158100.0,29.3692,29.3755,29.3312,29.3439,158100.0
2006-04-06 10:30:00,46.33,46.44,46.33,46.44,241000.0,29.3439,29.4135,29.3439,29.4135,241000.0
2006-04-06 10:40:00,46.44,46.47,46.42,46.44,177600.0,29.4135,29.4325,29.4009,29.4135,177600.0
2006-04-06 10:50:00,46.44,46.53,46.42,46.5,275200.0,29.4135,29.4705,29.4009,29.4515,275200.0
2006-04-06 11:00:00,46.5,46.53,46.48,46.51,159300.0,29.4515,29.4705,29.4389,29.4579,159300.0
2006-04-06 11:10:00,46.51,46.53,46.4,46.42,176100.0,29.4579,29.4705,29.3882,29.4009,176100.0
2006-04-06 11:20:00,46.44,46.44,46.36,46.37,117900.0,29.4135,29.4135,29.3629,29.3692,117900.0
2006-04-06 11:30:00,46.37,46.37,46.26,46.27,251700.0,29.3692,29.3692,29.2995,29.3059,251700.0
2006-04-06 11:40:00,46.27,46.29,46.22,46.23,272100.0,29.3059,29.3185,29.2742,29.2805,272100.0
2006-04-06 11:50:00,46.22,46.23,46.08,46.1,396500.0,29.2742,29.2805,29.1855,29.1982,396500.0
2006-04-06 12:00:00,46.11,46.16,46.09,46.14,201600.0,29.2045,29.2362,29.1919,29.2235,201600.0
2006-04-06 12:10:00,46.14,46.15,46.09,46.09,129300.0,29.2235,29.2299,29.1919,29.1919,129300.0
2006-04-06 12:20:00,46.09,46.11,46.05,46.06,164900.0,29.1919,29.2045,29.1665,29.1729,164900.0
2006-04-06 12:30:00,46.05,46.13,46.05,46.1,116800.0,29.1665,29.2172,29.1665,29.1982,116800.0
2006-04-06 12:40:00,46.1,46.33,46.08,46.11,187300.0,29.1982,29.3439,29.1855,29.2045,187300.0
2006-04-06 12:50:00,46.1,46.13,46.08,46.09,139800.0,29.1982,29.2172,29.1855,29.1919,139800.0
2006-04-06 13:00:00,46.09,46.11,46.07,46.07,116500.0,29.1919,29.2045,29.1792,29.1792,116500.0
2006-04-06 13:10:00,46.08,46.11,46.05,46.1,135800.0,29.1855,29.2045,29.1665,29.1982,135800.0
2006-04-06 13:20:00,46.09,46.16,46.09,46.16,182700.0,29.1919,29.2362,29.1919,29.2362,182700.0
2006-04-06 13:30:00,46.15,46.19,46.15,46.18,79100.0,29.2299,29.2552,29.2299,29.2489,79100.0
2006-04-06 13:40:00,46.18,46.26,46.17,46.23,132300.0,29.2489,29.2995,29.2425,29.2805,132300.0
2006-04-06 13:50:00,46.24,46.31,46.21,46.28,136500.0,29.2869,29.3312,29.2679,29.3122,136500.0
2006-04-06 14:00:00,46.28,46.35,46.28,46.35,176000.0,29.3122,29.3565,29.3122,29.3565,176000.0
2006-04-06 14:10:00,46.33,46.42,46.33,46.4,178100.0,29.3439,29.4009,29.3439,29.3882,178100.0
2006-04-06 14:20:00,46.41,46.41,46.35,46.35,73500.0,29.3945,29.3945,29.3565,29.3565,73500.0
2006-04-06 14:30:00,46.36,46.37,46.28,46.3,153900.0,29.3629,29.3692,29.3122,29.3249,153900.0
2006-04-06 14:40:00,46.29,46.36,46.29,46.31,121200.0,29.3185,29.3629,29.3185,29.3312,121200.0
2006-04-06 14:50:00,46.31,46.35,46.3,46.34,81000.0,29.3312,29.3565,29.3249,29.3502,81000.0
2006-04-06 15:00:00,46.33,46.36,46.2,46.24,192500.0,29.3439,29.3629,29.2615,29.2869,192500.0
2006-04-06 15:10:00,46.24,46.27,46.24,46.26,132300.0,29.2869,29.3059,29.2869,29.2995,132300.0
2006-04-06 15:20:00,46.26,46.27,46.19,46.23,128800.0,29.2995,29.3059,29.2552,29.2805,128800.0
2006-04-06 15:30:00,46.22,46.22,46.1,46.12,294000.0,29.2742,29.2742,29.1982,29.2109,294000.0
2006-04-06 15:40:00,46.12,46.29,46.12,46.26,302700.0,29.2109,29.3185,29.2109,29.2995,302700.0
2006-04-06 15:50:00,46.25,46.26,46.17,46.18,298200.0,29.2932,29.2995,29.2425,29.2489,298200.0
2006-04-07 09:30:00,46.41,46.42,46.2,46.42,403100.0,29.3945,29.4009,29.2615,29.4009,403100.0
2006-04-07 09:40:00,46.42,46.47,46.37,46.42,225100.0,29.4009,29.4325,29.3692,29.4009,225100.0
2006-04-07 09:50:00,46.42,46.43,46.19,46.2,195200.0,29.4009,29.4072,29.2552,29.2615,195200.0
2006-04-07 10:00:00,46.2,46.25,46.14,46.24,265500.0,29.2615,29.2932,29.2235,29.2869,265500.0
2006-04-07 10:10:00,46.24,46.33,46.16,46.17,179800.0,29.2869,29.3439,29.2362,29.2425,179800.0
2006-04-07 10:20:00,46.17,46.19,46.08,46.09,297200.0,29.2425,29.2552,29.1855,29.1919,297200.0
2006-04-07 10:30:00,46.1,46.15,46.06,46.1,147100.0,29.1982,29.2299,29.1729,29.1982,147100.0
2006-04-07 10:40:00,46.1,46.12,45.91,45.96,310700.0,29.1982,29.2109,29.0779,29.1095,310700.0
2006-04-07 10:50:00,45.96,46.0,45.91,45.97,159600.0,29.1095,29.1349,29.0779,29.1159,159600.0
2006-04-07 11:00:00,45.97,46.04,45.95,46.04,262600.0,29.1159,29.1602,29.1032,29.1602,262600.0
2006-04-07 11:10:00,46.04,46.04,45.96,46.02,126600.0,29.1602,29.1602,29.1095,29.1475,126600.0
2006-04-07 11:20:00,46.02,46.02,45.9,45.93,188100.0,29.1475,29.1475,29.0715,29.0905,188100.0
2006-04-07 11:30:00,45.92,45.94,45.8,45.83,306900.0,29.0842,29.0969,29.0082,29.0272,306900.0
2006-04-07 11:40:00,45.83,45.84,45.76,45.8,239100.0,29.0272,29.0335,28.9828,29.0082,239100.0
2006-04-07 11:50:00,45.79,45.87,45.78,45.8,175500.0,29.0018,29.0525,28.9955,29.0082,175500.0
2006-04-07 12:00:00,45.79,45.84,45.76,45.82,124900.0,29.0018,29.0335,28.9828,29.0209,124900.0
2006-04-07 12:10:00,45.81,45.82,45.76,45.79,226100.0,29.0145,29.0209,28.9828,29.0018,226100.0
2006-04-07 12:20:00,45.78,45.82,45.76,45.81,339500.0,28.9955,29.0209,28.9828,29.0145,339500.0
2006-04-07 12:30:00,45.82,45.82,45.75,45.76,202400.0,29.0209,29.0209,28.9765,28.9828,202400.0
2006-04-07 12:40:00,45.76,45.81,45.74,45.8,97100.0,28.9828,29.0145,28.9702,29.0082,97100.0
2006-04-07 12:50:00,45.8,45.85,45.75,45.77,143600.0,29.0082,29.0399,28.9765,28.9892,143600.0
2006-04-07 13:00:00,45.78,45.78,45.72,45.76,243200.0,28.9955,28.9955,28.9575,28.9828,243200.0
2006-04-07 13:10:00,45.76,45.8,45.75,45.78,138000.0,28.9828,29.0082,28.9765,28.9955,138000.0
2006-04-07 13:20:00,45.78,45.78,45.72,45.74,116200.0,28.9955,28.9955,28.9575,28.9702,116200.0
2006-04-07 13:30:00,45.75,45.75,45.68,45.7,164100.0,28.9765,28.9765,28.9322,28.9448,164100.0
2006-04-07 13:40:00,45.7,45.74,45.7,45.72,132500.0,28.9448,28.9702,28.9448,28.9575,132500.0
2006-04-07 13:50:00,45.72,45.75,45.67,45.72,611500.0,28.9575,28.9765,28.9258,28.9575,611500.0
2006-04-07 14:00:00,45.72,45.85,45.71,45.81,248200.0,28.9575,29.0399,28.9512,29.0145,248200.0
2006-04-07 14:10:00,45.82,45.87,45.72,45.74,183000.0,29.0209,29.0525,28.9575,28.9702,183000.0
2006-04-07 14:20:00,45.73,45.81,45.73,45.78,158100.0,28.9638,29.0145,28.9638,28.9955,158100.0
2006-04-07 14:30:00,45.78,45.8,45.76,45.77,146500.0,28.9955,29.0082,28.9828,28.9892,146500.0
2006-04-07 14:40:00,45.77,45.92,45.76,45.92,241700.0,28.9892,29.0842,28.9828,29.0842,241700.0
2006-04-07 14:50:00,45.92,45.96,45.84,45.85,138900.0,29.0842,29.1095,29.0335,29.0399,138900.0
2006-04-07 15:00:00,45.84,45.85,45.76,45.78,134600.0,29.0335,29.0399,28.9828,28.9955,134600.0
2006-04-07 15:10:00,45.79,45.79,45.73,45.76,209600.0,29.0018,29.0018,28.9638,28.9828,209600.0
2006-04-07 15:20:00,45.76,45.76,45.66,45.68,264200.0,28.9828,28.9828,28.9195,28.9322,264200.0
2006-04-07 15:30:00,45.68,45.78,45.68,45.78,272100.0,28.9322,28.9955,28.9322,28.9955,272100.0
2006-04-07 15:40:00,45.78,45.79,45.69,45.74,319600.0,28.9955,29.0018,28.9385,28.9702,319600.0
2006-04-07 15:50:00,45.75,45.77,45.72,45.72,466600.0,28.9765,28.9892,28.9575,28.9575,466600.0
2006-04-10 09:30:00,45.9,45.95,45.85,45.91,569500.0,29.0715,29.1032,29.0399,29.0779,569500.0
2006-04-10 09:40:00,45.92,45.95,45.86,45.89,183500.0,29.0842,29.1032,29.0462,29.0652,183500.0
2006-04-10 09:50:00,45.89,45.92,45.87,45.89,170100.0,29.0652,29.0842,29.0525,29.0652,170100.0
2006-04-10 10:00:00,45.9,45.92,45.86,45.88,454200.0,29.0715,29.0842,29.0462,29.0589,454200.0
2006-04-10 10:10:00,45.88,45.93,45.88,45.91,369600.0,29.0589,29.0905,29.0589,29.0779,369600.0
2006-04-10 10:20:00,45.91,45.91,45.84,45.84,152400.0,29.0779,29.0779,29.0335,29.0335,152400.0
2006-04-10 10:30:00,45.84,45.85,45.76,45.8,240300.0,29.0335,29.0399,28.9828,29.0082,240300.0
2006-04-10 10:40:00,45.81,45.85,45.8,45.85,276400.0,29.0145,29.0399,29.0082,29.0399,276400.0
2006-04-10 10:50:00,45.84,45.94,45.77,45.78,207000.0,29.0335,29.0969,28.9892,28.9955,207000.0
2006-04-10 11:00:00,45.78,45.87,45.76,45.82,167600.0,28.9955,29.0525,28.9828,29.0209,167600.0
2006-04-10 11:10:00,45.84,45.99,45.81,45.98,333900.0,29.0335,29.1285,29.0145,29.1222,333900.0
2006-04-10 11:20:00,45.98,46.05,45.97,46.02,228000.0,29.1222,29.1665,29.1159,29.1475,228000.0
2006-04-10 11:30:00,46.01,46.04,45.97,45.97,105400.0,29.1412,29.1602,29.1159,29.1159,105400.0
2006-04-10 11:40:00,45.98,46.08,45.97,46.03,188900.0,29.1222,29.1855,29.1159,29.1539,188900.0
2006-04-10 11:50:00,46.04,46.04,46.0,46.01,83300.0,29.1602,29.1602,29.1349,29.1412,83300.0
2006-04-10 12:00:00,46.01,46.05,46.0,46.01,106400.0,29.1412,29.1665,29.1349,29.1412,106400.0
2006-04-10 12:10:00,46.02,46.08,46.01,46.05,114300.0,29.1475,29.1855,29.1412,29.1665,114300.0
2006-04-10 12:20:00,46.06,46.08,46.05,46.07,89600.0,29.1729,29.1855,29.1665,29.1792,89600.0
2006-04-10 12:30:00,46.06,46.07,46.0,46.01,212300.0,29.1729,29.1792,29.1349,29.1412,212300.0
2006-04-10 12:40:00,46.0,46.01,45.95,45.97,149600.0,29.1349,29.1412,29.1032,29.1159,149600.0
2006-04-10 12:50:00,45.96,45.99,45.95,45.99,74600.0,29.1095,29.1285,29.1032,29.1285,74600.0
2006-04-10 13:00:00,45.99,46.0,45.91,45.94,140100.0,29.1285,29.1349,29.0779,29.0969,140100.0
2006-04-10 13:10:00,45.94,45.94,45.85,45.88,137600.0,29.0969,29.0969,29.0399,29.0589,137600.0
2006-04-10 13:20:00,45.9,45.9,45.86,45.88,152000.0,29.0715,29.0715,29.0462,29.0589,152000.0
2006-04-10 13:30:00,45.87,45.87,45.81,45.84,121900.0,29.0525,29.0525,29.0145,29.0335,121900.0
2006-04-10 13:40:00,45.84,45.84,45.79,45.79,401800.0,29.0335,29.0335,29.0018,29.0018,401800.0
2006-04-10 13:50:00,45.79,45.82,45.78,45.79,136800.0,29.0018,29.0209,28.9955,29.0018,136800.0
2006-04-10 14:00:00,45.8,45.84,45.78,45.81,126600.0,29.0082,29.0335,28.9955,29.0145,126600.0
2006-04-10 14:10:00,45.82,45.83,45.75,45.77,348900.0,29.0209,29.0272,28.9765,28.9892,348900.0
2006-04-10 14:20:00,45.76,45.81,45.74,45.77,165200.0,28.9828,29.0145,28.9702,28.9892,165200.0
2006-04-10 14:30:00,45.77,45.84,45.74,45.77,228000.0,28.9892,29.0335,28.9702,28.9892,228000.0
2006-04-10 14:40:00,45.79,45.79,45.72,45.73,126800.0,29.0018,29.0018,28.9575,28.9638,126800.0
2006-04-10 14:50:00,45.73,45.76,45.64,45.74,166900.0,28.9638,28.9828,28.9068,28.9702,166900.0
2006-04-10 15:00:00,45.74,45.81,45.74,45.77,217900.0,28.9702,29.0145,28.9702,28.9892,217900.0
2006-04-10 15:10:00,45.77,45.8,45.75,45.79,127200.0,28.9892,29.0082,28.9765,29.0018,127200.0
2006-04-10 15:20:00,45.8,45.81,45.77,45.79,162000.0,29.0082,29.0145,28.9892,29.0018,162000.0
2006-04-10 15:30:00,45.79,45.81,45.69,45.71,276100.0,29.0018,29.0145,28.9385,28.9512,276100.0
2006-04-10 15:40:00,45.71,45.73,45.65,45.69,516900.0,28.9512,28.9638,28.9132,28.9385,516900.0
2006-04-10 15:50:00,45.7,45.75,45.65,45.69,526700.0,28.9448,28.9765,28.9132,28.9385,526700.0
2006-04-11 09:30:00,45.75,46.0,45.73,45.9,554200.0,28.9765,29.1349,28.9638,29.0715,554200.0
2006-04-11 09:40:00,45.89,45.93,45.88,45.88,157600.0,29.0652,29.0905,29.0589,29.0589,157600.0
2006-04-11 09:50:00,45.88,45.92,45.85,45.87,142700.0,29.0589,29.0842,29.0399,29.0525,142700.0
2006-04-11 10:00:00,45.86,45.9,45.83,45.89,190500.0,29.0462,29.0715,29.0272,29.0652,190500.0
2006-04-11 10:10:00,45.9,45.9,45.75,45.77,221900.0,29.0715,29.0715,28.9765,28.9892,221900.0
2006-04-11 10:20:00,45.77,45.81,45.64,45.67,468700.0,28.9892,29.0145,28.9068,28.9258,468700.0
2006-04-11 10:30:00,45.67,45.76,45.63,45.68,373600.0,28.9258,28.9828,28.9005,28.9322,373600.0
2006-04-11 10:40:00,45.69,45.69,45.53,45.6,363200.0,28.9385,28.9385,28.8372,28.8815,363200.0
2006-04-11 10:50:00,45.58,45.66,45.56,45.64,270100.0,28.8688,28.9195,28.8562,28.9068,270100.0
2006-04-11 11:00:00,45.65,45.68,45.6,45.64,127500.0,28.9132,28.9322,28.8815,28.9068,127500.0
2006-04-11 11:10:00,45.64,45.7,45.62,45.66,171800.0,28.9068,28.9448,28.8942,28.9195,171800.0
2006-04-11 11:20:00,45.66,45.71,45.64,45.7,133600.0,28.9195,28.9512,28.9068,28.9448,133600.0
2006-04-11 11:30:00,45.7,45.74,45.68,45.7,133800.0,28.9448,28.9702,28.9322,28.9448,133800.0
2006-04-11 11:40:00,45.7,45.73,45.68,45.68,182700.0,28.9448,28.9638,28.9322,28.9322,182700.0
2006-04-11 11:50:00,45.68,45.7,45.62,45.62,141500.0,28.9322,28.9448,28.8942,28.8942,141500.0
2006-04-11 12:00:00,45.63,45.66,45.61,45.65,148800.0,28.9005,28.9195,28.8878,28.9132,148800.0
2006-04-11 12:10:00,45.65,45.71,45.61,45.68,115500.0,28.9132,28.9512,28.8878,28.9322,115500.0
2006-04-11 12:20:00,45.68,45.69,45.64,45.64,108100.0,28.9322,28.9385,28.9068,28.9068,108100.0
2006-04-11 12:30:00,45.65,45.75,45.64,45.75,103100.0,28.9132,28.9765,28.9068,28.9765,103100.0
2006-04-11 12:40:00,45.74,45.81,45.74,45.77,135300.0,28.9702,29.0145,28.9702,28.9892,135300.0
2006-04-11 12:50:00,45.77,45.78,45.72,45.73,107600.0,28.9892,28.9955,28.9575,28.9638,107600.0
2006-04-11 13:00:00,45.73,45.84,45.72,45.83,81200.0,28.9638,29.0335,28.9575,29.0272,81200.0
2006-04-11 13:10:00,45.83,45.84,45.74,45.74,75900.0,29.0272,29.0335,28.9702,28.9702,75900.0
2006-04-11 13:20:00,45.74,45.78,45.73,45.76,93300.0,28.9702,28.9955,28.9638,28.9828,93300.0
2006-04-11 13:30:00,45.77,45.77,45.62,45.62,179100.0,28.9892,28.9892,28.8942,28.8942,179100.0
2006-04-11 13:40:00,45.63,45.73,45.62,45.72,145500.0,28.9005,28.9638,28.8942,28.9575,145500.0
2006-04-11 13:50:00,45.72,45.76,45.68,45.7,122400.0,28.9575,28.9828,28.9322,28.9448,122400.0
2006-04-11 14:00:00,45.7,45.76,45.69,45.75,81800.0,28.9448,28.9828,28.9385,28.9765,81800.0
2006-04-11 14:10:00,45.74,45.75,45.69,45.7,114900.0,28.9702,28.9765,28.9385,28.9448,114900.0
2006-04-11 14:20:00,45.7,45.71,45.63,45.71,207500.0,28.9448,28.9512,28.9005,28.9512,207500.0
2006-04-11 14:30:00,45.69,45.72,45.68,45.71,209000.0,28.9385,28.9575,28.9322,28.9512,209000.0
2006-04-11 14:40:00,45.71,45.74,45.61,45.61,209600.0,28.9512,28.9702,28.8878,28.8878,209600.0
2006-04-11 14:50:00,45.62,45.63,45.59,45.6,149000.0,28.8942,28.9005,28.8752,28.8815,149000.0
2006-04-11 15:00:00,45.62,45.62,45.58,45.6,419600.0,28.8942,28.8942,28.8688,28.8815,419600.0
2006-04-11 15:10:00,45.6,45.62,45.55,45.56,136900.0,28.8815,28.8942,28.8498,28.8562,136900.0
2006-04-11 15:20:00,45.56,45.56,45.48,45.51,314300.0,28.8562,28.8562,28.8055,28.8245,314300.0
2006-04-11 15:30:00,45.51,45.51,45.46,45.46,364100.0,28.8245,28.8245,28.7928,28.7928,364100.0
2006-04-11 15:40:00,45.46,45.54,45.45,45.5,396600.0,28.7928,28.8435,28.7865,28.8182,396600.0
2006-04-11 15:50:00,45.51,45.61,45.49,45.6,459200.0,28.8245,28.8878,28.8118,28.8815,459200.0
2006-04-12 09:30:00,45.62,45.86,45.57,45.8,304600.0,28.8942,29.0462,28.8625,29.0082,304600.0
2006-04-12 09:40:00,45.8,45.91,45.77,45.89,231700.0,29.0082,29.0779,28.9892,29.0652,231700.0
2006-04-12 09:50:00,45.89,45.92,45.85,45.87,156200.0,29.0652,29.0842,29.0399,29.0525,156200.0
2006-04-12 10:00:00,45.87,45.89,45.82,45.88,157700.0,29.0525,29.0652,29.0209,29.0589,157700.0
2006-04-12 10:10:00,45.87,45.87,45.69,45.69,154200.0,29.0525,29.0525,28.9385,28.9385,154200.0
2006-04-12 10:20:00,45.68,45.82,45.68,45.75,146000.0,28.9322,29.0209,28.9322,28.9765,146000.0
2006-04-12 10:30:00,45.73,45.77,45.6,45.65,156300.0,28.9638,28.9892,28.8815,28.9132,156300.0
2006-04-12 10:40:00,45.64,45.7,45.61,45.68,104000.0,28.9068,28.9448,28.8878,28.9322,104000.0
2006-04-12 10:50:00,45.67,45.78,45.61,45.77,128800.0,28.9258,28.9955,28.8878,28.9892,128800.0
2006-04-12 11:00:00,45.78,45.79,45.73,45.78,106400.0,28.9955,29.0018,28.9638,28.9955,106400.0
2006-04-12 11:10:00,45.78,45.82,45.76,45.81,113000.0,28.9955,29.0209,28.9828,29.0145,113000.0
2006-04-12 11:20:00,45.8,45.82,45.73,45.74,118200.0,29.0082,29.0209,28.9638,28.9702,118200.0
2006-04-12 11:30:00,45.74,45.81,45.67,45.7,158500.0,28.9702,29.0145,28.9258,28.9448,158500.0
2006-04-12 11:40:00,45.7,45.73,45.66,45.73,95400.0,28.9448,28.9638,28.9195,28.9638,95400.0
2006-04-12 11:50:00,45.73,45.77,45.71,45.73,90600.0,28.9638,28.9892,28.9512,28.9638,90600.0
2006-04-12 12:00:00,45.74,45.76,45.7,45.72,84800.0,28.9702,28.9828,28.9448,28.9575,84800.0
2006-04-12 12:10:00,45.72,45.73,45.69,45.7,115600.0,28.9575,28.9638,28.9385,28.9448,115600.0
2006-04-12 12:20:00,45.7,45.78,45.69,45.77,134800.0,28.9448,28.9955,28.9385,28.9892,134800.0
2006-04-12 12:30:00,45.77,45.82,45.77,45.8,96800.0,28.9892,29.0209,28.9892,29.0082,96800.0
2006-04-12 12:40:00,45.8,45.82,45.74,45.74,81900.0,29.0082,29.0209,28.9702,28.9702,81900.0
2006-04-12 12:50:00,45.73,45.85,45.71,45.85,86500.0,28.9638,29.0399,28.9512,29.0399,86500.0
2006-04-12 13:00:00,45.85,45.86,45.81,45.83,231400.0,29.0399,29.0462,29.0145,29.0272,231400.0
2006-04-12 13:10:00,45.82,45.84,45.79,45.8,60400.0,29.0209,29.0335,29.0018,29.0082,60400.0
2006-04-12 13:20:00,45.81,45.82,45.78,45.78,71800.0,29.0145,29.0209,28.9955,28.9955,71800.0
2006-04-12 13:30:00,45.78,45.82,45.76,45.81,82800.0,28.9955,29.0209,28.9828,29.0145,82800.0
2006-04-12 13:40:00,45.82,45.82,45.76,45.79,84700.0,29.0209,29.0209,28.9828,29.0018,84700.0
2006-04-12 13:50:00,45.79,45.83,45.79,45.83,100900.0,29.0018,29.0272,29.0018,29.0272,100900.0
2006-04-12 14:00:00,45.83,45.84,45.75,45.77,124000.0,29.0272,29.0335,28.9765,28.9892,124000.0
2006-04-12 14:10:00,45.78,45.8,45.72,45.78,126500.0,28.9955,29.0082,28.9575,28.9955,126500.0
2006-04-12 14:20:00,45.77,45.8,45.7,45.74,127100.0,28.9892,29.0082,28.9448,28.9702,127100.0
2006-04-12 14:30:00,45.74,45.81,45.71,45.78,135700.0,28.9702,29.0145,28.9512,28.9955,135700.0
2006-04-12 14:40:00,45.78,45.81,45.78,45.78,130100.0,28.9955,29.0145,28.9955,28.9955,130100.0
2006-04-12 14:50:00,45.78,45.79,45.74,45.77,167000.0,28.9955,29.0018,28.9702,28.9892,167000.0
2006-04-12 15:00:00,45.76,45.77,45.68,45.69,157500.0,28.9828,28.9892,28.9322,28.9385,157500.0
2006-04-12 15:10:00,45.7,45.76,45.69,45.76,151700.0,28.9448,28.9828,28.9385,28.9828,151700.0
2006-04-12 15:20:00,45.75,45.75,45.7,45.71,157900.0,28.9765,28.9765,28.9448,28.9512,157900.0
2006-04-12 15:30:00,45.7,45.73,45.67,45.67,272000.0,28.9448,28.9638,28.9258,28.9258,272000.0
2006-04-12 15:40:00,45.68,45.78,45.65,45.75,643100.0,28.9322,28.9955,28.9132,28.9765,643100.0
2006-04-12 15:50:00,45.74,45.74,45.7,45.73,298600.0,28.9702,28.9702,28.9448,28.9638,298600.0
2006-04-13 09:30:00,45.73,45.84,45.63,45.72,416000.0,28.9638,29.0335,28.9005,28.9575,416000.0
2006-04-13 09:40:00,45.72,45.79,45.71,45.75,193200.0,28.9575,29.0018,28.9512,28.9765,193200.0
2006-04-13 09:50:00,45.75,45.8,45.6,45.68,219800.0,28.9765,29.0082,28.8815,28.9322,219800.0
2006-04-13 10:00:00,45.69,45.83,45.69,45.72,180000.0,28.9385,29.0272,28.9385,28.9575,180000.0
2006-04-13 10:10:00,45.72,45.8,45.67,45.68,155200.0,28.9575,29.0082,28.9258,28.9322,155200.0
2006-04-13 10:20:00,45.68,45.71,45.65,45.71,138100.0,28.9322,28.9512,28.9132,28.9512,138100.0
2006-04-13 10:30:00,45.7,45.76,45.69,45.75,131800.0,28.9448,28.9828,28.9385,28.9765,131800.0
2006-04-13 10:40:00,45.76,45.84,45.74,45.84,249300.0,28.9828,29.0335,28.9702,29.0335,249300.0
2006-04-13 10:50:00,45.84,45.91,45.78,45.91,206500.0,29.0335,29.0779,28.9955,29.0779,206500.0
2006-04-13 11:00:00,45.9,45.91,45.83,45.84,109800.0,29.0715,29.0779,29.0272,29.0335,109800.0
2006-04-13 11:10:00,45.84,45.9,45.81,45.85,152500.0,29.0335,29.0715,29.0145,29.0399,152500.0
2006-04-13 11:20:00,45.86,45.92,45.84,45.92,163700.0,29.0462,29.0842,29.0335,29.0842,163700.0
2006-04-13 11:30:00,45.92,45.93,45.84,45.84,166000.0,29.0842,29.0905,29.0335,29.0335,166000.0
2006-04-13 11:40:00,45.85,45.87,45.82,45.84,144900.0,29.0399,29.0525,29.0209,29.0335,144900.0
2006-04-13 11:50:00,45.84,45.85,45.75,45.79,182900.0,29.0335,29.0399,28.9765,29.0018,182900.0
2006-04-13 12:00:00,45.79,45.82,45.75,45.81,115000.0,29.0018,29.0209,28.9765,29.0145,115000.0
2006-04-13 12:10:00,45.81,45.85,45.81,45.84,103500.0,29.0145,29.0399,29.0145,29.0335,103500.0
2006-04-13 12:20:00,45.85,45.85,45.77,45.8,116900.0,29.0399,29.0399,28.9892,29.0082,116900.0
2006-04-13 12:30:00,45.79,45.85,45.79,45.8,92700.0,29.0018,29.0399,29.0018,29.0082,92700.0
2006-04-13 12:40:00,45.82,45.82,45.8,45.8,92200.0,29.0209,29.0209,29.0082,29.0082,92200.0
2006-04-13 12:50:00,45.81,45.81,45.75,45.78,104700.0,29.0145,29.0145,28.9765,28.9955,104700.0
2006-04-13 13:00:00,45.77,45.78,45.74,45.75,152500.0,28.9892,28.9955,28.9702,28.9765,152500.0
2006-04-13 13:10:00,45.74,45.76,45.72,45.74,199300.0,28.9702,28.9828,28.9575,28.9702,199300.0
2006-04-13 13:20:00,45.73,45.76,45.72,45.72,87600.0,28.9638,28.9828,28.9575,28.9575,87600.0
2006-04-13 13:30:00,45.73,45.75,45.71,45.71,86200.0,28.9638,28.9765,28.9512,28.9512,86200.0
2006-04-13 13:40:00,45.72,45.74,45.71,45.73,80800.0,28.9575,28.9702,28.9512,28.9638,80800.0
2006-04-13 13:50:00,45.72,45.78,45.71,45.76,97700.0,28.9575,28.9955,28.9512,28.9828,97700.0
2006-04-13 14:00:00,45.75,45.77,45.7,45.7,90200.0,28.9765,28.9892,28.9448,28.9448,90200.0
2006-04-13 14:10:00,45.7,45.72,45.63,45.63,174600.0,28.9448,28.9575,28.9005,28.9005,174600.0
2006-04-13 14:20:00,45.64,45.68,45.63,45.67,620200.0,28.9068,28.9322,28.9005,28.9258,620200.0
2006-04-13 14:30:00,45.67,45.69,45.67,45.69,96600.0,28.9258,28.9385,28.9258,28.9385,96600.0
2006-04-13 14:40:00,45.68,45.73,45.67,45.7,430600.0,28.9322,28.9638,28.9258,28.9448,430600.0
2006-04-13 14:50:00,45.7,45.76,45.67,45.74,245600.0,28.9448,28.9828,28.9258,28.9702,245600.0
2006-04-13 15:00:00,45.75,45.79,45.74,45.78,136200.0,28.9765,29.0018,28.9702,28.9955,136200.0
2006-04-13 15:10:00,45.78,45.78,45.76,45.76,113200.0,28.9955,28.9955,28.9828,28.9828,113200.0
2006-04-13 15:20:00,45.77,45.79,45.75,45.75,592700.0,28.9892,29.0018,28.9765,28.9765,592700.0
2006-04-13 15:30:00,45.76,45.78,45.74,45.74,210900.0,28.9828,28.9955,28.9702,28.9702,210900.0
2006-04-13 15:40:00,45.75,45.77,45.69,45.75,236400.0,28.9765,28.9892,28.9385,28.9765,236400.0
2006-04-13 15:50:00,45.75,45.75,45.72,45.73,163900.0,28.9765,28.9765,28.9575,28.9638,163900.0
2006-04-17 09:30:00,45.95,45.95,45.68,45.68,488200.0,29.1032,29.1032,28.9322,28.9322,488200.0
2006-04-17 09:40:00,45.7,45.79,45.65,45.65,237500.0,28.9448,29.0018,28.9132,28.9132,237500.0
2006-04-17 09:50:00,45.67,45.7,45.6,45.61,562200.0,28.9258,28.9448,28.8815,28.8878,562200.0
2006-04-17 10:00:00,45.6,45.75,45.58,45.65,358200.0,28.8815,28.9765,28.8688,28.9132,358200.0
2006-04-17 10:10:00,45.64,45.65,45.59,45.62,302700.0,28.9068,28.9132,28.8752,28.8942,302700.0
2006-04-17 10:20:00,45.62,45.66,45.57,45.57,314800.0,28.8942,28.9195,28.8625,28.8625,314800.0
2006-04-17 10:30:00,45.58,45.59,45.54,45.56,323700.0,28.8688,28.8752,28.8435,28.8562,323700.0
2006-04-17 10:40:00,45.56,45.58,45.44,45.49,343100.0,28.8562,28.8688,28.7802,28.8118,343100.0
2006-04-17 10:50:00,45.5,45.56,44.54,45.55,253400.0,28.8182,28.8562,28.2101,28.8498,253400.0
2006-04-17 11:00:00,45.54,45.62,45.51,45.6,217400.0,28.8435,28.8942,28.8245,28.8815,217400.0
2006-04-17 11:10:00,45.61,45.69,45.58,45.59,313800.0,28.8878,28.9385,28.8688,28.8752,313800.0
2006-04-17 11:20:00,45.58,45.61,45.57,45.6,238200.0,28.8688,28.8878,28.8625,28.8815,238200.0
2006-04-17 11:30:00,45.6,45.63,45.6,45.62,132700.0,28.8815,28.9005,28.8815,28.8942,132700.0
2006-04-17 11:40:00,45.61,45.66,45.58,45.64,153000.0,28.8878,28.9195,28.8688,28.9068,153000.0
2006-04-17 11:50:00,45.65,45.66,45.6,45.64,334700.0,28.9132,28.9195,28.8815,28.9068,334700.0
2006-04-17 12:00:00,45.64,45.65,45.59,45.63,174200.0,28.9068,28.9132,28.8752,28.9005,174200.0
2006-04-17 12:10:00,45.63,45.65,45.57,45.58,109000.0,28.9005,28.9132,28.8625,28.8688,109000.0
2006-04-17 12:20:00,45.58,45.63,45.56,45.59,125700.0,28.8688,28.9005,28.8562,28.8752,125700.0
2006-04-17 12:30:00,45.58,45.62,45.57,45.58,110900.0,28.8688,28.8942,28.8625,28.8688,110900.0
2006-04-17 12:40:00,45.58,45.6,45.49,45.52,235800.0,28.8688,28.8815,28.8118,28.8308,235800.0
2006-04-17 12:50:00,45.51,45.54,45.48,45.52,142500.0,28.8245,28.8435,28.8055,28.8308,142500.0
2006-04-17 13:00:00,45.52,45.52,45.43,45.49,184600.0,28.8308,28.8308,28.7738,28.8118,184600.0
2006-04-17 13:10:00,45.49,45.54,45.47,45.5,146900.0,28.8118,28.8435,28.7992,28.8182,146900.0
2006-04-17 13:20:00,45.5,45.51,45.46,45.5,128100.0,28.8182,28.8245,28.7928,28.8182,128100.0
2006-04-17 13:30:00,45.49,45.52,45.45,45.47,140200.0,28.8118,28.8308,28.7865,28.7992,140200.0
2006-04-17 13:40:00,45.46,45.49,45.44,45.48,151600.0,28.7928,28.8118,28.7802,28.8055,151600.0
2006-04-17 13:50:00,45.47,45.48,45.4,45.4,428100.0,28.7992,28.8055,28.7548,28.7548,428100.0
2006-04-17 14:00:00,45.41,45.41,45.32,45.36,280500.0,28.7612,28.7612,28.7042,28.7295,280500.0
2006-04-17 14:10:00,45.37,45.39,45.33,45.35,153300.0,28.7358,28.7485,28.7105,28.7232,153300.0
2006-04-17 14:20:00,45.35,45.36,45.3,45.32,212100.0,28.7232,28.7295,28.6915,28.7042,212100.0
2006-04-17 14:30:00,45.31,45.33,45.29,45.3,261900.0,28.6978,28.7105,28.6852,28.6915,261900.0
2006-04-17 14:40:00,45.3,45.32,45.28,45.3,269900.0,28.6915,28.7042,28.6788,28.6915,269900.0
2006-04-17 14:50:00,45.3,45.33,45.26,45.28,210900.0,28.6915,28.7105,28.6662,28.6788,210900.0
2006-04-17 15:00:00,45.29,45.37,45.28,45.35,145800.0,28.6852,28.7358,28.6788,28.7232,145800.0
2006-04-17 15:10:00,45.35,45.4,45.34,45.35,237200.0,28.7232,28.7548,28.7168,28.7232,237200.0
2006-04-17 15:20:00,45.36,45.42,45.34,45.4,236400.0,28.7295,28.7675,28.7168,28.7548,236400.0
2006-04-17 15:30:00,45.4,45.42,45.36,45.37,346300.0,28.7548,28.7675,28.7295,28.7358,346300.0
2006-04-17 15:40:00,45.37,45.5,45.37,45.5,434900.0,28.7358,28.8182,28.7358,28.8182,434900.0
2006-04-17 15:50:00,45.5,45.52,45.47,45.5,361700.0,28.8182,28.8308,28.7992,28.8182,361700.0
2006-04-18 09:30:00,45.45,45.5,45.37,45.39,487900.0,28.7865,28.8182,28.7358,28.7485,487900.0
2006-04-18 09:40:00,45.38,45.46,45.37,45.44,408600.0,28.7422,28.7928,28.7358,28.7802,408600.0
2006-04-18 09:50:00,45.43,45.6,45.42,45.58,585600.0,28.7738,28.8815,28.7675,28.8688,585600.0
2006-04-18 10:00:00,45.58,45.75,45.58,45.63,665900.0,28.8688,28.9765,28.8688,28.9005,665900.0
2006-04-18 10:10:00,45.63,45.63,45.5,45.53,381300.0,28.9005,28.9005,28.8182,28.8372,381300.0
2006-04-18 10:20:00,45.54,45.54,45.46,45.53,236900.0,28.8435,28.8435,28.7928,28.8372,236900.0
2006-04-18 10:30:00,45.52,45.52,45.44,45.47,195000.0,28.8308,28.8308,28.7802,28.7992,195000.0
2006-04-18 10:40:00,45.47,45.47,45.41,45.44,207900.0,28.7992,28.7992,28.7612,28.7802,207900.0
2006-04-18 10:50:00,45.43,45.45,45.38,45.38,282500.0,28.7738,28.7865,28.7422,28.7422,282500.0
2006-04-18 11:00:00,45.38,45.55,45.38,45.55,227700.0,28.7422,28.8498,28.7422,28.8498,227700.0
2006-04-18 11:10:00,45.55,45.56,45.5,45.54,258600.0,28.8498,28.8562,28.8182,28.8435,258600.0
2006-04-18 11:20:00,45.54,45.55,45.48,45.53,219500.0,28.8435,28.8498,28.8055,28.8372,219500.0
2006-04-18 11:30:00,45.52,45.55,45.49,45.54,241300.0,28.8308,28.8498,28.8118,28.8435,241300.0
2006-04-18 11:40:00,45.54,45.55,45.49,45.54,396200.0,28.8435,28.8498,28.8118,28.8435,396200.0
2006-04-18 11:50:00,45.53,45.65,45.52,45.63,337000.0,28.8372,28.9132,28.8308,28.9005,337000.0
2006-04-18 12:00:00,45.63,45.69,45.62,45.69,359200.0,28.9005,28.9385,28.8942,28.9385,359200.0
2006-04-18 12:10:00,45.69,45.74,45.61,45.61,356200.0,28.9385,28.9702,28.8878,28.8878,356200.0
2006-04-18 12:20:00,45.62,45.62,45.56,45.58,253700.0,28.8942,28.8942,28.8562,28.8688,253700.0
2006-04-18 12:30:00,45.57,45.57,45.51,45.54,159000.0,28.8625,28.8625,28.8245,28.8435,159000.0
2006-04-18 12:40:00,45.54,45.59,45.54,45.59,131300.0,28.8435,28.8752,28.8435,28.8752,131300.0
2006-04-18 12:50:00,45.59,45.64,45.55,45.61,167300.0,28.8752,28.9068,28.8498,28.8878,167300.0
2006-04-18 13:00:00,45.61,45.65,45.58,45.61,204200.0,28.8878,28.9132,28.8688,28.8878,204200.0
2006-04-18 13:10:00,45.6,45.61,45.55,45.58,99700.0,28.8815,28.8878,28.8498,28.8688,99700.0
2006-04-18 13:20:00,45.57,45.65,45.57,45.65,262300.0,28.8625,28.9132,28.8625,28.9132,262300.0
2006-04-18 13:30:00,45.65,45.7,45.65,45.69,164600.0,28.9132,28.9448,28.9132,28.9385,164600.0
2006-04-18 13:40:00,45.7,45.71,45.62,45.63,210900.0,28.9448,28.9512,28.8942,28.9005,210900.0
2006-04-18 13:50:00,45.63,45.69,45.62,45.67,183600.0,28.9005,28.9385,28.8942,28.9258,183600.0
2006-04-18 14:00:00,45.67,45.91,45.67,45.9,866300.0,28.9258,29.0779,28.9258,29.0715,866300.0
2006-04-18 14:10:00,45.9,45.95,45.8,45.83,700300.0,29.0715,29.1032,29.0082,29.0272,700300.0
2006-04-18 14:20:00,45.85,45.87,45.79,45.86,368600.0,29.0399,29.0525,29.0018,29.0462,368600.0
2006-04-18 14:30:00,45.86,45.9,45.83,45.85,256800.0,29.0462,29.0715,29.0272,29.0399,256800.0
2006-04-18 14:40:00,45.85,45.93,45.84,45.92,242100.0,29.0399,29.0905,29.0335,29.0842,242100.0
2006-04-18 14:50:00,45.91,45.97,45.86,45.91,235100.0,29.0779,29.1159,29.0462,29.0779,235100.0
2006-04-18 15:00:00,45.92,45.99,45.92,45.99,476800.0,29.0842,29.1285,29.0842,29.1285,476800.0
2006-04-18 15:10:00,45.98,46.28,45.98,46.24,1289200.0,29.1222,29.3122,29.1222,29.2869,1289200.0
2006-04-18 15:20:00,46.24,46.3,45.96,46.19,885600.0,29.2869,29.3249,29.1095,29.2552,885600.0
2006-04-18 15:30:00,46.19,46.23,46.13,46.14,747800.0,29.2552,29.2805,29.2172,29.2235,747800.0
2006-04-18 15:40:00,46.14,46.2,46.02,46.03,755300.0,29.2235,29.2615,29.1475,29.1539,755300.0
2006-04-18 15:50:00,46.04,46.04,45.92,45.96,832900.0,29.1602,29.1602,29.0842,29.1095,832900.0
2006-04-19 09:30:00,45.87,46.02,45.81,45.89,543500.0,29.0525,29.1475,29.0145,29.0652,543500.0
2006-04-19 09:40:00,45.9,45.97,45.84,45.84,381400.0,29.0715,29.1159,29.0335,29.0335,381400.0
2006-04-19 09:50:00,45.85,46.19,45.84,46.16,658700.0,29.0399,29.2552,29.0335,29.2362,658700.0
2006-04-19 10:00:00,46.16,46.19,46.11,46.19,331500.0,29.2362,29.2552,29.2045,29.2552,331500.0
2006-04-19 10:10:00,46.18,46.18,45.93,45.98,274800.0,29.2489,29.2489,29.0905,29.1222,274800.0
2006-04-19 10:20:00,45.99,46.0,45.9,45.93,123100.0,29.1285,29.1349,29.0715,29.0905,123100.0
2006-04-19 10:30:00,45.92,45.98,45.86,45.91,337300.0,29.0842,29.1222,29.0462,29.0779,337300.0
2006-04-19 10:40:00,45.91,46.01,45.85,45.85,223800.0,29.0779,29.1412,29.0399,29.0399,223800.0
2006-04-19 10:50:00,45.84,45.93,45.79,45.83,326000.0,29.0335,29.0905,29.0018,29.0272,326000.0
2006-04-19 11:00:00,45.85,45.93,45.82,45.92,204100.0,29.0399,29.0905,29.0209,29.0842,204100.0
2006-04-19 11:10:00,45.92,45.95,45.86,45.86,223000.0,29.0842,29.1032,29.0462,29.0462,223000.0
2006-04-19 11:20:00,45.86,45.97,45.86,45.96,203300.0,29.0462,29.1159,29.0462,29.1095,203300.0
2006-04-19 11:30:00,45.96,46.1,45.9,46.06,294000.0,29.1095,29.1982,29.0715,29.1729,294000.0
2006-04-19 11:40:00,46.05,46.11,46.04,46.07,214400.0,29.1665,29.2045,29.1602,29.1792,214400.0
2006-04-19 11:50:00,46.07,46.08,46.03,46.03,127900.0,29.1792,29.1855,29.1539,29.1539,127900.0
2006-04-19 12:00:00,46.04,46.17,46.03,46.17,124700.0,29.1602,29.2425,29.1539,29.2425,124700.0
2006-04-19 12:10:00,46.18,46.21,46.13,46.17,168900.0,29.2489,29.2679,29.2172,29.2425,168900.0
2006-04-19 12:20:00,46.17,46.24,46.13,46.17,224200.0,29.2425,29.2869,29.2172,29.2425,224200.0
2006-04-19 12:30:00,46.17,46.2,46.15,46.18,75300.0,29.2425,29.2615,29.2299,29.2489,75300.0
2006-04-19 12:40:00,46.18,46.2,46.15,46.15,84200.0,29.2489,29.2615,29.2299,29.2299,84200.0
2006-04-19 12:50:00,46.16,46.17,46.04,46.1,145900.0,29.2362,29.2425,29.1602,29.1982,145900.0
2006-04-19 13:00:00,46.1,46.15,46.03,46.05,159300.0,29.1982,29.2299,29.1539,29.1665,159300.0
2006-04-19 13:10:00,46.09,46.14,46.07,46.08,187600.0,29.1919,29.2235,29.1792,29.1855,187600.0
2006-04-19 13:20:00,46.08,46.08,45.96,45.97,164100.0,29.1855,29.1855,29.1095,29.1159,164100.0
2006-04-19 13:30:00,45.98,46.0,45.91,45.95,378200.0,29.1222,29.1349,29.0779,29.1032,378200.0
2006-04-19 13:40:00,45.95,46.04,45.95,46.03,114500.0,29.1032,29.1602,29.1032,29.1539,114500.0
2006-04-19 13:50:00,46.02,46.1,45.96,46.05,171900.0,29.1475,29.1982,29.1095,29.1665,171900.0
2006-04-19 14:00:00,46.06,46.08,46.01,46.01,172300.0,29.1729,29.1855,29.1412,29.1412,172300.0
2006-04-19 14:10:00,46.01,46.05,45.9,45.95,306100.0,29.1412,29.1665,29.0715,29.1032,306100.0
2006-04-19 14:20:00,45.94,46.01,45.89,45.96,285700.0,29.0969,29.1412,29.0652,29.1095,285700.0
2006-04-19 14:30:00,45.97,46.05,45.95,46.03,179300.0,29.1159,29.1665,29.1032,29.1539,179300.0
2006-04-19 14:40:00,46.03,46.15,46.03,46.13,337600.0,29.1539,29.2299,29.1539,29.2172,337600.0
2006-04-19 14:50:00,46.13,46.21,46.12,46.15,297800.0,29.2172,29.2679,29.2109,29.2299,297800.0
2006-04-19 15:00:00,46.15,46.22,46.13,46.18,484700.0,29.2299,29.2742,29.2172,29.2489,484700.0
2006-04-19 15:10:00,46.19,46.22,46.12,46.15,435300.0,29.2552,29.2742,29.2109,29.2299,435300.0
2006-04-19 15:20:00,46.15,46.18,46.07,46.12,290200.0,29.2299,29.2489,29.1792,29.2109,290200.0
2006-04-19 15:30:00,46.11,46.16,46.11,46.13,281800.0,29.2045,29.2362,29.2045,29.2172,281800.0
2006-04-19 15:40:00,46.13,46.14,46.04,46.04,246100.0,29.2172,29.2235,29.1602,29.1602,246100.0
2006-04-19 15:50:00,46.04,46.05,46.0,46.04,420900.0,29.1602,29.1665,29.1349,29.1602,420900.0
2006-04-20 09:30:00,46.6,46.62,46.36,46.5,1712400.0,29.5149,29.5275,29.3629,29.4515,1712400.0
2006-04-20 09:40:00,46.51,46.6,46.46,46.5,557500.0,29.4579,29.5149,29.4262,29.4515,557500.0
2006-04-20 09:50:00,46.49,46.56,46.46,46.46,952300.0,29.4452,29.4895,29.4262,29.4262,952300.0
2006-04-20 10:00:00,46.47,46.54,46.46,46.53,756700.0,29.4325,29.4769,29.4262,29.4705,756700.0
2006-04-20 10:10:00,46.53,46.66,46.52,46.6,875400.0,29.4705,29.5529,29.4642,29.5149,875400.0
2006-04-20 10:20:00,46.66,46.85,46.59,46.78,878900.0,29.5529,29.6732,29.5085,29.6289,878900.0
2006-04-20 10:30:00,46.78,46.82,46.75,46.77,417400.0,29.6289,29.6542,29.6099,29.6225,417400.0
2006-04-20 10:40:00,46.76,46.82,46.75,46.8,571600.0,29.6162,29.6542,29.6099,29.6415,571600.0
2006-04-20 10:50:00,46.8,46.8,46.64,46.71,423900.0,29.6415,29.6415,29.5402,29.5845,423900.0
2006-04-20 11:00:00,46.72,46.78,46.69,46.75,465400.0,29.5909,29.6289,29.5719,29.6099,465400.0
2006-04-20 11:10:00,46.75,46.79,46.49,46.57,403300.0,29.6099,29.6352,29.4452,29.4959,403300.0
2006-04-20 11:20:00,46.57,46.62,46.35,46.47,512600.0,29.4959,29.5275,29.3565,29.4325,512600.0
2006-04-20 11:30:00,46.46,46.68,46.46,46.62,332500.0,29.4262,29.5655,29.4262,29.5275,332500.0
2006-04-20 11:40:00,46.61,46.64,46.48,46.5,314800.0,29.5212,29.5402,29.4389,29.4515,314800.0
2006-04-20 11:50:00,46.48,46.59,46.47,46.55,141300.0,29.4389,29.5085,29.4325,29.4832,141300.0
2006-04-20 12:00:00,46.55,46.57,46.43,46.45,249600.0,29.4832,29.4959,29.4072,29.4199,249600.0
2006-04-20 12:10:00,46.45,46.52,46.45,46.48,205500.0,29.4199,29.4642,29.4199,29.4389,205500.0
2006-04-20 12:20:00,46.48,46.48,46.43,46.46,116400.0,29.4389,29.4389,29.4072,29.4262,116400.0
2006-04-20 12:30:00,46.46,46.48,46.42,46.42,136400.0,29.4262,29.4389,29.4009,29.4009,136400.0
2006-04-20 12:40:00,46.42,46.48,46.41,46.47,194200.0,29.4009,29.4389,29.3945,29.4325,194200.0
2006-04-20 12:50:00,46.47,46.48,46.4,46.43,188900.0,29.4325,29.4389,29.3882,29.4072,188900.0
2006-04-20 13:00:00,46.45,46.53,46.43,46.51,213000.0,29.4199,29.4705,29.4072,29.4579,213000.0
2006-04-20 13:10:00,46.47,46.51,46.37,46.43,281700.0,29.4325,29.4579,29.3692,29.4072,281700.0
2006-04-20 13:20:00,46.44,46.45,46.18,46.33,345100.0,29.4135,29.4199,29.2489,29.3439,345100.0
2006-04-20 13:30:00,46.32,46.37,46.28,46.34,189900.0,29.3375,29.3692,29.3122,29.3502,189900.0
2006-04-20 13:40:00,46.34,46.37,46.18,46.33,150800.0,29.3502,29.3692,29.2489,29.3439,150800.0
2006-04-20 13:50:00,46.31,46.33,46.24,46.3,141400.0,29.3312,29.3439,29.2869,29.3249,141400.0
2006-04-20 14:00:00,46.3,46.39,46.28,46.32,206200.0,29.3249,29.3819,29.3122,29.3375,206200.0
2006-04-20 14:10:00,46.32,46.33,46.25,46.27,180600.0,29.3375,29.3439,29.2932,29.3059,180600.0
2006-04-20 14:20:00,46.26,46.28,46.2,46.24,345800.0,29.2995,29.3122,29.2615,29.2869,345800.0
2006-04-20 14:30:00,46.25,46.3,46.22,46.22,227600.0,29.2932,29.3249,29.2742,29.2742,227600.0
2006-04-20 14:40:00,46.21,46.21,46.11,46.14,277400.0,29.2679,29.2679,29.2045,29.2235,277400.0
2006-04-20 14:50:00,46.14,46.17,46.11,46.16,249200.0,29.2235,29.2425,29.2045,29.2362,249200.0
2006-04-20 15:00:00,46.16,46.2,46.12,46.19,255200.0,29.2362,29.2615,29.2109,29.2552,255200.0
2006-04-20 15:10:00,46.19,46.24,46.16,46.19,186400.0,29.2552,29.2869,29.2362,29.2552,186400.0
2006-04-20 15:20:00,46.19,46.2,46.11,46.11,243100.0,29.2552,29.2615,29.2045,29.2045,243100.0
2006-04-20 15:30:00,46.12,46.22,46.11,46.2,493500.0,29.2109,29.2742,29.2045,29.2615,493500.0
2006-04-20 15:40:00,46.2,46.26,46.18,46.18,443900.0,29.2615,29.2995,29.2489,29.2489,443900.0
2006-04-20 15:50:00,46.19,46.33,46.19,46.27,478700.0,29.2552,29.3439,29.2552,29.3059,478700.0
2006-04-21 09:30:00,46.35,46.8,46.35,46.72,2471600.0,29.3565,29.6415,29.3565,29.5909,2471600.0
2006-04-21 09:40:00,46.72,46.73,46.57,46.61,593200.0,29.5909,29.5972,29.4959,29.5212,593200.0
2006-04-21 09:50:00,46.62,46.71,46.61,46.68,362300.0,29.5275,29.5845,29.5212,29.5655,362300.0
2006-04-21 10:00:00,46.68,46.72,46.67,46.72,427900.0,29.5655,29.5909,29.5592,29.5909,427900.0
2006-04-21 10:10:00,46.72,46.83,46.71,46.82,712100.0,29.5909,29.6606,29.5845,29.6542,712100.0
2006-04-21 10:20:00,46.83,46.84,46.75,46.76,607800.0,29.6606,29.6669,29.6099,29.6162,607800.0
2006-04-21 10:30:00,46.76,46.85,46.74,46.82,385800.0,29.6162,29.6732,29.6035,29.6542,385800.0
2006-04-21 10:40:00,46.82,46.9,46.81,46.9,573200.0,29.6542,29.7049,29.6479,29.7049,573200.0
2006-04-21 10:50:00,46.9,46.91,46.86,46.89,458400.0,29.7049,29.7112,29.6796,29.6986,458400.0
2006-04-21 11:00:00,46.89,46.93,46.88,46.92,415800.0,29.6986,29.7239,29.6922,29.7176,415800.0
2006-04-21 11:10:00,46.93,46.93,46.87,46.89,395500.0,29.7239,29.7239,29.6859,29.6986,395500.0
2006-04-21 11:20:00,46.88,46.93,46.88,46.89,271400.0,29.6922,29.7239,29.6922,29.6986,271400.0
2006-04-21 11:30:00,46.9,46.91,46.87,46.91,238500.0,29.7049,29.7112,29.6859,29.7112,238500.0
2006-04-21 11:40:00,46.91,46.95,46.89,46.91,270600.0,29.7112,29.7366,29.6986,29.7112,270600.0
2006-04-21 11:50:00,46.91,46.93,46.91,46.92,287000.0,29.7112,29.7239,29.7112,29.7176,287000.0
2006-04-21 12:00:00,46.92,46.94,46.88,46.88,279500.0,29.7176,29.7302,29.6922,29.6922,279500.0
2006-04-21 12:10:00,46.89,46.9,46.78,46.81,501600.0,29.6986,29.7049,29.6289,29.6479,501600.0
2006-04-21 12:20:00,46.82,46.85,46.79,46.81,392300.0,29.6542,29.6732,29.6352,29.6479,392300.0
2006-04-21 12:30:00,46.82,46.82,46.79,46.82,217900.0,29.6542,29.6542,29.6352,29.6542,217900.0
2006-04-21 12:40:00,46.81,46.86,46.81,46.86,124700.0,29.6479,29.6796,29.6479,29.6796,124700.0
2006-04-21 12:50:00,46.86,46.9,46.85,46.88,222000.0,29.6796,29.7049,29.6732,29.6922,222000.0
2006-04-21 13:00:00,46.89,46.89,46.84,46.87,109000.0,29.6986,29.6986,29.6669,29.6859,109000.0
2006-04-21 13:10:00,46.86,46.88,46.84,46.85,157300.0,29.6796,29.6922,29.6669,29.6732,157300.0
2006-04-21 13:20:00,46.85,46.9,46.85,46.85,237100.0,29.6732,29.7049,29.6732,29.6732,237100.0
2006-04-21 13:30:00,46.86,46.88,46.8,46.81,227300.0,29.6796,29.6922,29.6415,29.6479,227300.0
2006-04-21 13:40:00,46.82,46.85,46.8,46.82,311900.0,29.6542,29.6732,29.6415,29.6542,311900.0
2006-04-21 13:50:00,46.82,46.85,46.81,46.84,140100.0,29.6542,29.6732,29.6479,29.6669,140100.0
2006-04-21 14:00:00,46.84,46.85,46.77,46.79,252900.0,29.6669,29.6732,29.6225,29.6352,252900.0
2006-04-21 14:10:00,46.79,46.85,46.75,46.85,328700.0,29.6352,29.6732,29.6099,29.6732,328700.0
2006-04-21 14:20:00,46.85,46.87,46.8,46.83,362800.0,29.6732,29.6859,29.6415,29.6606,362800.0
2006-04-21 14:30:00,46.82,46.85,46.79,46.83,441400.0,29.6542,29.6732,29.6352,29.6606,441400.0
2006-04-21 14:40:00,46.83,46.84,46.72,46.76,488400.0,29.6606,29.6669,29.5909,29.6162,488400.0
2006-04-21 14:50:00,46.75,46.84,46.74,46.82,237100.0,29.6099,29.6669,29.6035,29.6542,237100.0
2006-04-21 15:00:00,46.82,46.84,46.78,46.81,289700.0,29.6542,29.6669,29.6289,29.6479,289700.0
2006-04-21 15:10:00,46.81,46.82,46.76,46.81,506400.0,29.6479,29.6542,29.6162,29.6479,506400.0
2006-04-21 15:20:00,46.8,46.8,46.76,46.79,279000.0,29.6415,29.6415,29.6162,29.6352,279000.0
2006-04-21 15:30:00,46.78,46.85,46.77,46.81,385600.0,29.6289,29.6732,29.6225,29.6479,385600.0
2006-04-21 15:40:00,46.82,46.9,46.81,46.83,502100.0,29.6542,29.7049,29.6479,29.6606,502100.0
2006-04-21 15:50:00,46.83,46.86,46.8,46.83,529100.0,29.6606,29.6796,29.6415,29.6606,529100.0
2006-04-24 09:30:00,46.85,46.96,46.81,46.85,585000.0,29.6732,29.7429,29.6479,29.6732,585000.0
2006-04-24 09:40:00,46.86,46.9,46.84,46.87,348700.0,29.6796,29.7049,29.6669,29.6859,348700.0
2006-04-24 09:50:00,46.88,46.9,46.76,46.77,420000.0,29.6922,29.7049,29.6162,29.6225,420000.0
2006-04-24 10:00:00,46.77,46.84,46.73,46.82,385000.0,29.6225,29.6669,29.5972,29.6542,385000.0
2006-04-24 10:10:00,46.81,46.86,46.71,46.77,299800.0,29.6479,29.6796,29.5845,29.6225,299800.0
2006-04-24 10:20:00,46.76,46.82,46.76,46.79,237400.0,29.6162,29.6542,29.6162,29.6352,237400.0
2006-04-24 10:30:00,46.8,46.89,46.8,46.86,285700.0,29.6415,29.6986,29.6415,29.6796,285700.0
2006-04-24 10:40:00,46.85,46.92,46.85,46.92,356000.0,29.6732,29.7176,29.6732,29.7176,356000.0
2006-04-24 10:50:00,46.92,46.94,46.9,46.91,203200.0,29.7176,29.7302,29.7049,29.7112,203200.0
2006-04-24 11:00:00,46.91,46.92,46.86,46.86,254700.0,29.7112,29.7176,29.6796,29.6796,254700.0
2006-04-24 11:10:00,46.86,46.89,46.81,46.81,341300.0,29.6796,29.6986,29.6479,29.6479,341300.0
2006-04-24 11:20:00,46.81,46.85,46.76,46.77,252000.0,29.6479,29.6732,29.6162,29.6225,252000.0
2006-04-24 11:30:00,46.76,46.84,46.75,46.83,188600.0,29.6162,29.6669,29.6099,29.6606,188600.0
2006-04-24 11:40:00,46.83,46.85,46.8,46.83,120100.0,29.6606,29.6732,29.6415,29.6606,120100.0
2006-04-24 11:50:00,46.84,46.85,46.8,46.83,205400.0,29.6669,29.6732,29.6415,29.6606,205400.0
2006-04-24 12:00:00,46.83,46.85,46.82,46.83,110200.0,29.6606,29.6732,29.6542,29.6606,110200.0
2006-04-24 12:10:00,46.82,46.85,46.82,46.85,80800.0,29.6542,29.6732,29.6542,29.6732,80800.0
2006-04-24 12:20:00,46.84,46.85,46.8,46.8,127200.0,29.6669,29.6732,29.6415,29.6415,127200.0
2006-04-24 12:30:00,46.8,46.85,46.8,46.84,97000.0,29.6415,29.6732,29.6415,29.6669,97000.0
2006-04-24 12:40:00,46.84,46.9,46.82,46.87,162700.0,29.6669,29.7049,29.6542,29.6859,162700.0
2006-04-24 12:50:00,46.88,46.94,46.87,46.91,131200.0,29.6922,29.7302,29.6859,29.7112,131200.0
2006-04-24 13:00:00,46.91,46.94,46.88,46.92,161400.0,29.7112,29.7302,29.6922,29.7176,161400.0
2006-04-24 13:10:00,46.93,46.93,46.9,46.91,155400.0,29.7239,29.7239,29.7049,29.7112,155400.0
2006-04-24 13:20:00,46.91,46.94,46.91,46.93,271900.0,29.7112,29.7302,29.7112,29.7239,271900.0
2006-04-24 13:30:00,46.93,46.95,46.92,46.94,141300.0,29.7239,29.7366,29.7176,29.7302,141300.0
2006-04-24 13:40:00,46.94,46.95,46.92,46.93,264100.0,29.7302,29.7366,29.7176,29.7239,264100.0
2006-04-24 13:50:00,46.93,46.95,46.92,46.94,101800.0,29.7239,29.7366,29.7176,29.7302,101800.0
2006-04-24 14:00:00,46.93,46.95,46.92,46.95,156600.0,29.7239,29.7366,29.7176,29.7366,156600.0
2006-04-24 14:10:00,46.95,46.95,46.93,46.94,196900.0,29.7366,29.7366,29.7239,29.7302,196900.0
2006-04-24 14:20:00,46.94,47.0,46.94,46.98,305400.0,29.7302,29.7682,29.7302,29.7556,305400.0
2006-04-24 14:30:00,46.99,47.03,46.99,47.0,1497600.0,29.7619,29.7872,29.7619,29.7682,1497600.0
2006-04-24 14:40:00,47.0,47.02,46.97,47.0,218900.0,29.7682,29.7809,29.7492,29.7682,218900.0
2006-04-24 14:50:00,47.0,47.02,46.99,46.99,249400.0,29.7682,29.7809,29.7619,29.7619,249400.0
2006-04-24 15:00:00,47.0,47.05,46.98,47.03,363500.0,29.7682,29.7999,29.7556,29.7872,363500.0
2006-04-24 15:10:00,47.03,47.06,47.01,47.05,382400.0,29.7872,29.8062,29.7746,29.7999,382400.0
2006-04-24 15:20:00,47.05,47.09,47.04,47.09,413800.0,29.7999,29.8252,29.7936,29.8252,413800.0
2006-04-24 15:30:00,47.08,47.13,47.07,47.13,755600.0,29.8189,29.8506,29.8126,29.8506,755600.0
2006-04-24 15:40:00,47.12,47.14,47.11,47.12,504500.0,29.8442,29.8569,29.8379,29.8442,504500.0
2006-04-24 15:50:00,47.13,47.14,47.08,47.08,700600.0,29.8506,29.8569,29.8189,29.8189,700600.0
2006-04-25 09:30:00,47.02,47.13,47.02,47.11,663900.0,29.7809,29.8506,29.7809,29.8379,663900.0
2006-04-25 09:40:00,47.11,47.13,47.08,47.12,299100.0,29.8379,29.8506,29.8189,29.8442,299100.0
2006-04-25 09:50:00,47.12,47.17,47.08,47.09,525800.0,29.8442,29.8759,29.8189,29.8252,525800.0
2006-04-25 10:00:00,47.1,47.14,47.08,47.08,587200.0,29.8316,29.8569,29.8189,29.8189,587200.0
2006-04-25 10:10:00,47.09,47.14,47.08,47.09,342100.0,29.8252,29.8569,29.8189,29.8252,342100.0
2006-04-25 10:20:00,47.09,47.13,47.01,47.04,444200.0,29.8252,29.8506,29.7746,29.7936,444200.0
2006-04-25 10:30:00,47.04,47.11,47.03,47.09,381600.0,29.7936,29.8379,29.7872,29.8252,381600.0
2006-04-25 10:40:00,47.09,47.14,47.08,47.12,417400.0,29.8252,29.8569,29.8189,29.8442,417400.0
2006-04-25 10:50:00,47.11,47.12,47.06,47.07,242900.0,29.8379,29.8442,29.8062,29.8126,242900.0
2006-04-25 11:00:00,47.07,47.11,47.07,47.09,228000.0,29.8126,29.8379,29.8126,29.8252,228000.0
2006-04-25 11:10:00,47.08,47.1,47.06,47.07,228400.0,29.8189,29.8316,29.8062,29.8126,228400.0
2006-04-25 11:20:00,47.09,47.11,47.07,47.1,154700.0,29.8252,29.8379,29.8126,29.8316,154700.0
2006-04-25 11:30:00,47.08,47.1,47.01,47.03,198900.0,29.8189,29.8316,29.7746,29.7872,198900.0
2006-04-25 11:40:00,47.03,47.04,46.96,47.0,372700.0,29.7872,29.7936,29.7429,29.7682,372700.0
2006-04-25 11:50:00,46.99,47.0,46.94,46.95,271900.0,29.7619,29.7682,29.7302,29.7366,271900.0
2006-04-25 12:00:00,46.94,46.97,46.86,46.92,212700.0,29.7302,29.7492,29.6796,29.7176,212700.0
2006-04-25 12:10:00,46.93,47.0,46.9,46.98,276000.0,29.7239,29.7682,29.7049,29.7556,276000.0
2006-04-25 12:20:00,46.98,47.0,46.95,46.99,230800.0,29.7556,29.7682,29.7366,29.7619,230800.0
2006-04-25 12:30:00,46.99,47.0,46.9,46.91,156300.0,29.7619,29.7682,29.7049,29.7112,156300.0
2006-04-25 12:40:00,46.9,46.93,46.86,46.88,159700.0,29.7049,29.7239,29.6796,29.6922,159700.0
2006-04-25 12:50:00,46.88,46.89,46.85,46.86,193700.0,29.6922,29.6986,29.6732,29.6796,193700.0
2006-04-25 13:00:00,46.86,46.94,46.83,46.88,207900.0,29.6796,29.7302,29.6606,29.6922,207900.0
2006-04-25 13:10:00,46.88,47.0,46.86,46.99,268500.0,29.6922,29.7682,29.6796,29.7619,268500.0
2006-04-25 13:20:00,47.0,47.0,46.88,46.94,326100.0,29.7682,29.7682,29.6922,29.7302,326100.0
2006-04-25 13:30:00,46.94,47.0,46.88,46.99,301200.0,29.7302,29.7682,29.6922,29.7619,301200.0
2006-04-25 13:40:00,46.98,47.09,46.98,47.09,396100.0,29.7556,29.8252,29.7556,29.8252,396100.0
2006-04-25 13:50:00,47.08,47.09,47.03,47.06,256600.0,29.8189,29.8252,29.7872,29.8062,256600.0
2006-04-25 14:00:00,47.05,47.06,47.0,47.05,220100.0,29.7999,29.8062,29.7682,29.7999,220100.0
2006-04-25 14:10:00,47.05,47.07,47.03,47.03,190100.0,29.7999,29.8126,29.7872,29.7872,190100.0
2006-04-25 14:20:00,47.04,47.13,47.03,47.05,277800.0,29.7936,29.8506,29.7872,29.7999,277800.0
2006-04-25 14:30:00,47.05,47.07,47.01,47.07,279800.0,29.7999,29.8126,29.7746,29.8126,279800.0
2006-04-25 14:40:00,47.07,47.13,47.04,47.07,312200.0,29.8126,29.8506,29.7936,29.8126,312200.0
2006-04-25 14:50:00,47.06,47.07,47.0,47.0,220200.0,29.8062,29.8126,29.7682,29.7682,220200.0
2006-04-25 15:00:00,47.0,47.05,46.97,47.02,336900.0,29.7682,29.7999,29.7492,29.7809,336900.0
2006-04-25 15:10:00,47.01,47.05,46.99,47.02,387100.0,29.7746,29.7999,29.7619,29.7809,387100.0
2006-04-25 15:20:00,47.02,47.09,47.0,47.06,349900.0,29.7809,29.8252,29.7682,29.8062,349900.0
2006-04-25 15:30:00,47.06,47.1,47.02,47.06,303600.0,29.8062,29.8316,29.7809,29.8062,303600.0
2006-04-25 15:40:00,47.06,47.12,47.04,47.09,360400.0,29.8062,29.8442,29.7936,29.8252,360400.0
2006-04-25 15:50:00,47.09,47.12,47.06,47.11,382500.0,29.8252,29.8442,29.8062,29.8379,382500.0
2006-04-26 09:30:00,47.1,47.23,47.05,47.19,753700.0,29.8316,29.9139,29.7999,29.8886,753700.0
2006-04-26 09:40:00,47.2,47.24,47.18,47.23,446600.0,29.8949,29.9202,29.8822,29.9139,446600.0
2006-04-26 09:50:00,47.22,47.36,47.22,47.35,880300.0,29.9076,29.9962,29.9076,29.9899,880300.0
2006-04-26 10:00:00,47.36,47.42,47.26,47.39,665300.0,29.9962,30.0342,29.9329,30.0152,665300.0
2006-04-26 10:10:00,47.4,47.43,47.35,47.39,328400.0,30.0216,30.0406,29.9899,30.0152,328400.0
2006-04-26 10:20:00,47.38,47.43,47.36,47.4,252900.0,30.0089,30.0406,29.9962,30.0216,252900.0
2006-04-26 10:30:00,47.41,47.45,47.38,47.43,515800.0,30.0279,30.0532,30.0089,30.0406,515800.0
2006-04-26 10:40:00,47.43,47.48,47.36,47.38,572900.0,30.0406,30.0722,29.9962,30.0089,572900.0
2006-04-26 10:50:00,47.37,47.41,47.29,47.35,302800.0,30.0026,30.0279,29.9519,29.9899,302800.0
2006-04-26 11:00:00,47.35,47.41,47.34,47.4,294600.0,29.9899,30.0279,29.9836,30.0216,294600.0
2006-04-26 11:10:00,47.39,47.41,47.33,47.37,210600.0,30.0152,30.0279,29.9772,30.0026,210600.0
2006-04-26 11:20:00,47.36,47.37,47.27,47.29,277200.0,29.9962,30.0026,29.9392,29.9519,277200.0
2006-04-26 11:30:00,47.29,47.36,47.28,47.33,184200.0,29.9519,29.9962,29.9456,29.9772,184200.0
2006-04-26 11:40:00,47.34,47.36,47.31,47.31,118700.0,29.9836,29.9962,29.9646,29.9646,118700.0
2006-04-26 11:50:00,47.31,47.34,47.28,47.29,189800.0,29.9646,29.9836,29.9456,29.9519,189800.0
2006-04-26 12:00:00,47.29,47.3,47.25,47.26,267600.0,29.9519,29.9582,29.9266,29.9329,267600.0
2006-04-26 12:10:00,47.26,47.34,47.26,47.33,129000.0,29.9329,29.9836,29.9329,29.9772,129000.0
2006-04-26 12:20:00,47.33,47.36,47.31,47.32,177300.0,29.9772,29.9962,29.9646,29.9709,177300.0
2006-04-26 12:30:00,47.32,47.34,47.3,47.33,160700.0,29.9709,29.9836,29.9582,29.9772,160700.0
2006-04-26 12:40:00,47.33,47.35,47.32,47.32,135300.0,29.9772,29.9899,29.9709,29.9709,135300.0
2006-04-26 12:50:00,47.32,47.37,47.32,47.35,192600.0,29.9709,30.0026,29.9709,29.9899,192600.0
2006-04-26 13:00:00,47.35,47.42,47.35,47.41,151700.0,29.9899,30.0342,29.9899,30.0279,151700.0
2006-04-26 13:10:00,47.42,47.45,47.36,47.39,284700.0,30.0342,30.0532,29.9962,30.0152,284700.0
2006-04-26 13:20:00,47.38,47.47,47.36,47.47,477100.0,30.0089,30.0659,29.9962,30.0659,477100.0
2006-04-26 13:30:00,47.48,47.5,47.41,47.49,1113500.0,30.0722,30.0849,30.0279,30.0786,1113500.0
2006-04-26 13:40:00,47.49,47.52,47.45,47.48,1263700.0,30.0786,30.0976,30.0532,30.0722,1263700.0
2006-04-26 13:50:00,47.48,47.59,47.47,47.59,609700.0,30.0722,30.1419,30.0659,30.1419,609700.0
2006-04-26 14:00:00,47.59,47.65,47.55,47.64,607600.0,30.1419,30.1799,30.1166,30.1736,607600.0
2006-04-26 14:10:00,47.63,47.68,47.6,47.68,591400.0,30.1672,30.1989,30.1482,30.1989,591400.0
2006-04-26 14:20:00,47.68,47.7,47.66,47.7,541000.0,30.1989,30.2116,30.1862,30.2116,541000.0
2006-04-26 14:30:00,47.7,47.74,47.68,47.69,517600.0,30.2116,30.2369,30.1989,30.2052,517600.0
2006-04-26 14:40:00,47.68,47.71,47.67,47.68,413100.0,30.1989,30.2179,30.1926,30.1989,413100.0
2006-04-26 14:50:00,47.68,47.72,47.66,47.69,433600.0,30.1989,30.2242,30.1862,30.2052,433600.0
2006-04-26 15:00:00,47.69,47.78,47.69,47.77,726200.0,30.2052,30.2622,30.2052,30.2559,726200.0
2006-04-26 15:10:00,47.78,47.78,47.63,47.67,459700.0,30.2622,30.2622,30.1672,30.1926,459700.0
2006-04-26 15:20:00,47.66,47.71,47.65,47.67,284900.0,30.1862,30.2179,30.1799,30.1926,284900.0
2006-04-26 15:30:00,47.67,47.71,47.65,47.7,538100.0,30.1926,30.2179,30.1799,30.2116,538100.0
2006-04-26 15:40:00,47.7,47.76,47.68,47.72,659400.0,30.2116,30.2496,30.1989,30.2242,659400.0
2006-04-26 15:50:00,47.72,47.74,47.68,47.73,673100.0,30.2242,30.2369,30.1989,30.2306,673100.0
2006-04-27 09:30:00,47.59,47.71,46.82,47.7,621300.0,30.1419,30.2179,29.6542,30.2116,621300.0
2006-04-27 09:40:00,47.71,47.75,47.66,47.75,611400.0,30.2179,30.2432,30.1862,30.2432,611400.0
2006-04-27 09:50:00,47.74,47.78,47.71,47.77,541100.0,30.2369,30.2622,30.2179,30.2559,541100.0
2006-04-27 10:00:00,47.77,48.2,47.77,48.2,1942900.0,30.2559,30.5283,30.2559,30.5283,1942900.0
2006-04-27 10:10:00,48.2,48.36,48.19,48.36,1348700.0,30.5283,30.6296,30.5219,30.6296,1348700.0
2006-04-27 10:20:00,48.35,48.39,48.25,48.27,1125000.0,30.6233,30.6486,30.5599,30.5726,1125000.0
2006-04-27 10:30:00,48.26,48.29,48.09,48.2,784900.0,30.5663,30.5853,30.4586,30.5283,784900.0
2006-04-27 10:40:00,48.19,48.39,48.19,48.38,523800.0,30.5219,30.6486,30.5219,30.6423,523800.0
2006-04-27 10:50:00,48.37,48.46,48.36,48.45,756500.0,30.6359,30.6929,30.6296,30.6866,756500.0
2006-04-27 11:00:00,48.46,48.49,48.42,48.48,498000.0,30.6929,30.7119,30.6676,30.7056,498000.0
2006-04-27 11:10:00,48.49,48.54,48.47,48.5,864300.0,30.7119,30.7436,30.6993,30.7183,864300.0
2006-04-27 11:20:00,48.5,48.71,48.5,48.67,1336900.0,30.7183,30.8513,30.7183,30.8259,1336900.0
2006-04-27 11:30:00,48.67,48.75,48.54,48.66,813000.0,30.8259,30.8766,30.7436,30.8196,813000.0
2006-04-27 11:40:00,48.66,48.67,48.49,48.61,631800.0,30.8196,30.8259,30.7119,30.7879,631800.0
2006-04-27 11:50:00,48.6,48.72,48.6,48.66,555400.0,30.7816,30.8576,30.7816,30.8196,555400.0
2006-04-27 12:00:00,48.65,48.74,48.64,48.72,671600.0,30.8133,30.8703,30.8069,30.8576,671600.0
2006-04-27 12:10:00,48.72,48.76,48.68,48.73,659800.0,30.8576,30.8829,30.8323,30.8639,659800.0
2006-04-27 12:20:00,48.72,48.8,48.72,48.8,443300.0,30.8576,30.9083,30.8576,30.9083,443300.0
2006-04-27 12:30:00,48.79,48.84,48.79,48.84,395700.0,30.9019,30.9336,30.9019,30.9336,395700.0
2006-04-27 12:40:00,48.83,48.88,48.83,48.84,605800.0,30.9273,30.959,30.9273,30.9336,605800.0
2006-04-27 12:50:00,48.85,48.93,48.71,48.93,1074200.0,30.94,30.9906,30.8513,30.9906,1074200.0
2006-04-27 13:00:00,48.93,48.99,48.92,48.97,964900.0,30.9906,31.0286,30.9843,31.016,964900.0
2006-04-27 13:10:00,48.97,49.05,48.97,49.0,1177700.0,31.016,31.0666,31.016,31.035,1177700.0
2006-04-27 13:20:00,49.0,49.12,49.0,49.09,952000.0,31.035,31.111,31.035,31.092,952000.0
2006-04-27 13:30:00,49.09,49.11,49.02,49.05,774200.0,31.092,31.1046,31.0476,31.0666,774200.0
2006-04-27 13:40:00,49.06,49.06,48.97,48.98,490100.0,31.073,31.073,31.016,31.0223,490100.0
2006-04-27 13:50:00,48.98,49.05,48.91,48.91,532700.0,31.0223,31.0666,30.978,30.978,532700.0
2006-04-27 14:00:00,48.91,48.92,48.69,48.75,942600.0,30.978,30.9843,30.8386,30.8766,942600.0
2006-04-27 14:10:00,48.76,48.82,48.66,48.66,465000.0,30.8829,30.9209,30.8196,30.8196,465000.0
2006-04-27 14:20:00,48.65,48.95,48.64,48.95,465500.0,30.8133,31.0033,30.8069,31.0033,465500.0
2006-04-27 14:30:00,48.95,48.95,48.84,48.89,476600.0,31.0033,31.0033,30.9336,30.9653,476600.0
2006-04-27 14:40:00,48.9,49.01,48.89,49.0,643000.0,30.9716,31.0413,30.9653,31.035,643000.0
2006-04-27 14:50:00,49.0,49.01,48.94,48.96,672500.0,31.035,31.0413,30.997,31.0096,672500.0
2006-04-27 15:00:00,48.96,49.05,48.96,49.04,527700.0,31.0096,31.0666,31.0096,31.0603,527700.0
2006-04-27 15:10:00,49.04,49.18,49.03,49.16,1137100.0,31.0603,31.149,31.054,31.1363,1137100.0
2006-04-27 15:20:00,49.15,49.16,49.04,49.05,490300.0,31.13,31.1363,31.0603,31.0666,490300.0
2006-04-27 15:30:00,49.04,49.08,49.04,49.06,806500.0,31.0603,31.0856,31.0603,31.073,806500.0
2006-04-27 15:40:00,49.05,49.1,49.03,49.06,1293600.0,31.0666,31.0983,31.054,31.073,1293600.0
2006-04-27 15:50:00,49.07,49.15,48.86,49.11,2029800.0,31.0793,31.13,30.9463,31.1046,2029800.0
2006-04-28 09:30:00,48.93,49.29,48.9,49.25,1386800.0,30.9906,31.2186,30.9716,31.1933,1386800.0
2006-04-28 09:40:00,49.24,49.41,49.22,49.38,1148300.0,31.187,31.2946,31.1743,31.2756,1148300.0
2006-04-28 09:50:00,49.39,49.44,49.33,49.34,824100.0,31.282,31.3136,31.244,31.2503,824100.0
2006-04-28 10:00:00,49.33,49.48,49.3,49.48,1124200.0,31.244,31.339,31.225,31.339,1124200.0
2006-04-28 10:10:00,49.48,49.86,49.48,49.85,1688500.0,31.339,31.5797,31.339,31.5733,1688500.0
2006-04-28 10:20:00,49.84,49.94,49.83,49.85,1216600.0,31.567,31.6303,31.5607,31.5733,1216600.0
2006-04-28 10:30:00,49.86,49.87,49.76,49.84,1051200.0,31.5797,31.586,31.5163,31.567,1051200.0
2006-04-28 10:40:00,49.85,49.97,49.8,49.95,1121800.0,31.5733,31.6493,31.5416,31.6367,1121800.0
2006-04-28 10:50:00,49.96,49.98,49.91,49.96,996600.0,31.643,31.6557,31.6113,31.643,996600.0
2006-04-28 11:00:00,49.97,49.97,49.33,49.95,657900.0,31.6493,31.6493,31.244,31.6367,657900.0
2006-04-28 11:10:00,49.94,49.95,49.89,49.91,716300.0,31.6303,31.6367,31.5987,31.6113,716300.0
2006-04-28 11:20:00,49.91,49.92,49.75,49.81,629800.0,31.6113,31.6177,31.51,31.548,629800.0
2006-04-28 11:30:00,49.82,49.83,49.79,49.79,501800.0,31.5543,31.5607,31.5353,31.5353,501800.0
2006-04-28 11:40:00,49.79,49.88,49.78,49.88,367300.0,31.5353,31.5923,31.529,31.5923,367300.0
2006-04-28 11:50:00,49.88,49.88,49.78,49.81,441200.0,31.5923,31.5923,31.529,31.548,441200.0
2006-04-28 12:00:00,49.8,49.87,49.8,49.82,428400.0,31.5416,31.586,31.5416,31.5543,428400.0
2006-04-28 12:10:00,49.81,49.85,49.81,49.83,382700.0,31.548,31.5733,31.548,31.5607,382700.0
2006-04-28 12:20:00,49.83,49.89,49.83,49.89,420400.0,31.5607,31.5987,31.5607,31.5987,420400.0
2006-04-28 12:30:00,49.88,49.91,49.88,49.91,562600.0,31.5923,31.6113,31.5923,31.6113,562600.0
2006-04-28 12:40:00,49.91,49.94,49.88,49.94,434500.0,31.6113,31.6303,31.5923,31.6303,434500.0
2006-04-28 12:50:00,49.94,49.96,49.92,49.93,292000.0,31.6303,31.643,31.6177,31.624,292000.0
2006-04-28 13:00:00,49.93,49.98,49.92,49.93,540500.0,31.624,31.6557,31.6177,31.624,540500.0
2006-04-28 13:10:00,49.93,49.95,49.91,49.92,291500.0,31.624,31.6367,31.6113,31.6177,291500.0
2006-04-28 13:20:00,49.91,49.92,49.8,49.81,506100.0,31.6113,31.6177,31.5416,31.548,506100.0
2006-04-28 13:30:00,49.8,49.84,49.78,49.81,316200.0,31.5416,31.567,31.529,31.548,316200.0
2006-04-28 13:40:00,49.81,49.87,49.75,49.75,424900.0,31.548,31.586,31.51,31.51,424900.0
2006-04-28 13:50:00,49.75,49.81,49.75,49.79,504400.0,31.51,31.548,31.51,31.5353,504400.0
2006-04-28 14:00:00,49.79,49.81,49.75,49.77,466600.0,31.5353,31.548,31.51,31.5226,466600.0
2006-04-28 14:10:00,49.76,49.81,49.75,49.79,427600.0,31.5163,31.548,31.51,31.5353,427600.0
2006-04-28 14:20:00,49.78,49.85,49.76,49.83,349400.0,31.529,31.5733,31.5163,31.5607,349400.0
2006-04-28 14:30:00,49.83,49.92,49.83,49.9,454300.0,31.5607,31.6177,31.5607,31.605,454300.0
2006-04-28 14:40:00,49.9,49.93,49.75,49.88,409000.0,31.605,31.624,31.51,31.5923,409000.0
2006-04-28 14:50:00,49.89,49.89,49.83,49.84,636300.0,31.5987,31.5987,31.5607,31.567,636300.0
2006-04-28 15:00:00,49.84,49.88,49.83,49.86,511000.0,31.567,31.5923,31.5607,31.5797,511000.0
2006-04-28 15:10:00,49.86,49.88,49.77,49.82,589900.0,31.5797,31.5923,31.5226,31.5543,589900.0
2006-04-28 15:20:00,49.82,49.88,49.8,49.87,504900.0,31.5543,31.5923,31.5416,31.586,504900.0
2006-04-28 15:30:00,49.87,49.96,49.86,49.94,773900.0,31.586,31.643,31.5797,31.6303,773900.0
2006-04-28 15:40:00,49.94,49.95,49.88,49.89,708200.0,31.6303,31.6367,31.5923,31.5987,708200.0
2006-04-28 15:50:00,49.9,49.93,49.89,49.92,753200.0,31.605,31.624,31.5987,31.6177,753200.0
2006-05-01 09:30:00,49.84,49.96,49.8,49.96,1172400.0,31.567,31.643,31.5416,31.643,1172400.0
2006-05-01 09:40:00,49.97,50.0,49.9,49.9,609700.0,31.6493,31.6683,31.605,31.605,609700.0
2006-05-01 09:50:00,49.9,49.91,49.85,49.9,497200.0,31.605,31.6113,31.5733,31.605,497200.0
2006-05-01 10:00:00,49.89,49.97,49.8,49.97,435400.0,31.5987,31.6493,31.5416,31.6493,435400.0
2006-05-01 10:10:00,49.96,49.97,49.86,49.88,1023500.0,31.643,31.6493,31.5797,31.5923,1023500.0
2006-05-01 10:20:00,49.89,49.9,49.68,49.69,528100.0,31.5987,31.605,31.4656,31.472,528100.0
2006-05-01 10:30:00,49.69,49.74,49.65,49.72,472300.0,31.472,31.5036,31.4466,31.491,472300.0
2006-05-01 10:40:00,49.71,49.72,49.64,49.68,404300.0,31.4846,31.491,31.4403,31.4656,404300.0
2006-05-01 10:50:00,49.69,49.74,49.68,49.69,311500.0,31.472,31.5036,31.4656,31.472,311500.0
2006-05-01 11:00:00,49.68,49.72,49.64,49.65,279600.0,31.4656,31.491,31.4403,31.4466,279600.0
2006-05-01 11:10:00,49.65,49.68,49.64,49.66,343600.0,31.4466,31.4656,31.4403,31.453,343600.0
2006-05-01 11:20:00,49.66,49.67,49.61,49.65,506800.0,31.453,31.4593,31.4213,31.4466,506800.0
2006-05-01 11:30:00,49.64,49.71,49.62,49.68,302100.0,31.4403,31.4846,31.4276,31.4656,302100.0
2006-05-01 11:40:00,49.68,49.77,49.65,49.76,364100.0,31.4656,31.5226,31.4466,31.5163,364100.0
2006-05-01 11:50:00,49.76,49.84,49.76,49.82,328400.0,31.5163,31.567,31.5163,31.5543,328400.0
2006-05-01 12:00:00,49.82,49.82,49.78,49.8,486100.0,31.5543,31.5543,31.529,31.5416,486100.0
2006-05-01 12:10:00,49.8,49.85,49.78,49.83,318100.0,31.5416,31.5733,31.529,31.5607,318100.0
2006-05-01 12:20:00,49.82,49.83,49.77,49.81,448300.0,31.5543,31.5607,31.5226,31.548,448300.0
2006-05-01 12:30:00,49.81,49.85,49.78,49.85,213000.0,31.548,31.5733,31.529,31.5733,213000.0
2006-05-01 12:40:00,49.85,49.87,49.83,49.87,232600.0,31.5733,31.586,31.5607,31.586,232600.0
2006-05-01 12:50:00,49.86,49.91,49.84,49.91,266900.0,31.5797,31.6113,31.567,31.6113,266900.0
2006-05-01 13:00:00,49.91,49.92,49.89,49.9,412100.0,31.6113,31.6177,31.5987,31.605,412100.0
2006-05-01 13:10:00,49.89,49.9,49.88,49.88,127500.0,31.5987,31.605,31.5923,31.5923,127500.0
2006-05-01 13:20:00,49.88,49.9,49.84,49.89,381500.0,31.5923,31.605,31.567,31.5987,381500.0
2006-05-01 13:30:00,49.89,49.91,49.78,49.8,293500.0,31.5987,31.6113,31.529,31.5416,293500.0
2006-05-01 13:40:00,49.81,49.86,49.78,49.8,291900.0,31.548,31.5797,31.529,31.5416,291900.0
2006-05-01 13:50:00,49.8,49.84,49.78,49.83,227800.0,31.5416,31.567,31.529,31.5607,227800.0
2006-05-01 14:00:00,49.83,49.91,49.81,49.88,328200.0,31.5607,31.6113,31.548,31.5923,328200.0
2006-05-01 14:10:00,49.89,49.91,49.84,49.85,422700.0,31.5987,31.6113,31.567,31.5733,422700.0
2006-05-01 14:20:00,49.85,49.85,49.81,49.85,229200.0,31.5733,31.5733,31.548,31.5733,229200.0
2006-05-01 14:30:00,49.85,49.87,49.81,49.85,315300.0,31.5733,31.586,31.548,31.5733,315300.0
2006-05-01 14:40:00,49.84,49.87,49.83,49.84,240500.0,31.567,31.586,31.5607,31.567,240500.0
2006-05-01 14:50:00,49.84,49.91,49.84,49.9,375700.0,31.567,31.6113,31.567,31.605,375700.0
2006-05-01 15:00:00,49.91,49.91,49.85,49.89,534200.0,31.6113,31.6113,31.5733,31.5987,534200.0
2006-05-01 15:10:00,49.89,49.9,49.77,49.78,744100.0,31.5987,31.605,31.5226,31.529,744100.0
2006-05-01 15:20:00,49.78,49.81,49.42,49.47,1939200.0,31.529,31.548,31.301,31.3326,1939200.0
2006-05-01 15:30:00,49.47,49.48,49.13,49.21,1187200.0,31.3326,31.339,31.1173,31.168,1187200.0
2006-05-01 15:40:00,49.21,49.3,49.1,49.28,1160900.0,31.168,31.225,31.0983,31.2123,1160900.0
2006-05-01 15:50:00,49.29,49.3,49.15,49.17,859700.0,31.2186,31.225,31.13,31.1426,859700.0
2006-05-02 09:30:00,49.26,49.66,49.26,49.5,1000600.0,31.1996,31.453,31.1996,31.3516,1000600.0
2006-05-02 09:40:00,49.5,49.64,49.5,49.52,638100.0,31.3516,31.4403,31.3516,31.3643,638100.0
2006-05-02 09:50:00,49.53,49.58,49.52,49.54,302100.0,31.3706,31.4023,31.3643,31.377,302100.0
2006-05-02 10:00:00,49.53,49.58,49.46,49.56,601400.0,31.3706,31.4023,31.3263,31.3896,601400.0
2006-05-02 10:10:00,49.58,49.6,49.41,49.44,435200.0,31.4023,31.415,31.2946,31.3136,435200.0
2006-05-02 10:20:00,49.44,49.56,49.35,49.52,464600.0,31.3136,31.3896,31.2566,31.3643,464600.0
2006-05-02 10:30:00,49.52,49.55,49.49,49.51,368600.0,31.3643,31.3833,31.3453,31.358,368600.0
2006-05-02 10:40:00,49.52,49.58,49.51,49.56,862500.0,31.3643,31.4023,31.358,31.3896,862500.0
2006-05-02 10:50:00,49.57,49.6,49.5,49.52,995000.0,31.396,31.415,31.3516,31.3643,995000.0
2006-05-02 11:00:00,49.51,49.56,49.49,49.51,608600.0,31.358,31.3896,31.3453,31.358,608600.0
2006-05-02 11:10:00,49.51,49.52,49.43,49.44,408200.0,31.358,31.3643,31.3073,31.3136,408200.0
2006-05-02 11:20:00,49.45,49.49,49.4,49.47,384400.0,31.32,31.3453,31.2883,31.3326,384400.0
2006-05-02 11:30:00,49.48,49.52,49.45,49.47,287500.0,31.339,31.3643,31.32,31.3326,287500.0
2006-05-02 11:40:00,49.47,49.54,49.46,49.5,245900.0,31.3326,31.377,31.3263,31.3516,245900.0
2006-05-02 11:50:00,49.51,49.54,49.49,49.53,193300.0,31.358,31.377,31.3453,31.3706,193300.0
2006-05-02 12:00:00,49.53,49.55,49.5,49.53,288800.0,31.3706,31.3833,31.3516,31.3706,288800.0
2006-05-02 12:10:00,49.53,49.53,49.48,49.5,417800.0,31.3706,31.3706,31.339,31.3516,417800.0
2006-05-02 12:20:00,49.5,49.52,49.43,49.46,276300.0,31.3516,31.3643,31.3073,31.3263,276300.0
2006-05-02 12:30:00,49.46,49.5,49.42,49.5,692300.0,31.3263,31.3516,31.301,31.3516,692300.0
2006-05-02 12:40:00,49.49,49.53,49.49,49.5,440300.0,31.3453,31.3706,31.3453,31.3516,440300.0
2006-05-02 12:50:00,49.5,49.51,49.49,49.5,283400.0,31.3516,31.358,31.3453,31.3516,283400.0
2006-05-02 13:00:00,49.5,49.5,49.49,49.49,474400.0,31.3516,31.3516,31.3453,31.3453,474400.0
2006-05-02 13:10:00,49.49,49.5,49.48,49.5,434900.0,31.3453,31.3516,31.339,31.3516,434900.0
2006-05-02 13:20:00,49.5,49.5,49.45,49.49,401400.0,31.3516,31.3516,31.32,31.3453,401400.0
2006-05-02 13:30:00,49.48,49.49,49.45,49.46,487800.0,31.339,31.3453,31.32,31.3263,487800.0
2006-05-02 13:40:00,49.46,49.47,49.42,49.44,405200.0,31.3263,31.3326,31.301,31.3136,405200.0
2006-05-02 13:50:00,49.44,49.44,49.39,49.44,245600.0,31.3136,31.3136,31.282,31.3136,245600.0
2006-05-02 14:00:00,49.44,49.48,49.43,49.45,439000.0,31.3136,31.339,31.3073,31.32,439000.0
2006-05-02 14:10:00,49.46,49.5,49.46,49.48,486100.0,31.3263,31.3516,31.3263,31.339,486100.0
2006-05-02 14:20:00,49.49,49.5,49.48,49.48,392500.0,31.3453,31.3516,31.339,31.339,392500.0
2006-05-02 14:30:00,49.49,49.51,49.48,49.49,509500.0,31.3453,31.358,31.339,31.3453,509500.0
2006-05-02 14:40:00,49.49,49.49,49.45,49.48,353300.0,31.3453,31.3453,31.32,31.339,353300.0
2006-05-02 14:50:00,49.48,49.49,49.44,49.48,513600.0,31.339,31.3453,31.3136,31.339,513600.0
2006-05-02 15:00:00,49.48,49.49,49.44,49.46,481600.0,31.339,31.3453,31.3136,31.3263,481600.0
2006-05-02 15:10:00,49.46,49.49,49.44,49.45,458800.0,31.3263,31.3453,31.3136,31.32,458800.0
2006-05-02 15:20:00,49.46,49.49,49.45,49.48,413400.0,31.3263,31.3453,31.32,31.339,413400.0
2006-05-02 15:30:00,49.48,49.5,49.46,49.48,561600.0,31.339,31.3516,31.3263,31.339,561600.0
2006-05-02 15:40:00,49.48,49.5,49.42,49.44,694100.0,31.339,31.3516,31.301,31.3136,694100.0
2006-05-02 15:50:00,49.44,49.5,49.43,49.47,735200.0,31.3136,31.3516,31.3073,31.3326,735200.0
2006-05-03 09:30:00,49.27,49.46,48.51,49.35,921400.0,31.206,31.3263,30.7246,31.2566,921400.0
2006-05-03 09:40:00,49.35,49.47,49.32,49.47,453000.0,31.2566,31.3326,31.2376,31.3326,453000.0
2006-05-03 09:50:00,49.45,49.49,49.41,49.48,384600.0,31.32,31.3453,31.2946,31.339,384600.0
2006-05-03 10:00:00,49.48,49.49,49.36,49.41,532600.0,31.339,31.3453,31.263,31.2946,532600.0
2006-05-03 10:10:00,49.4,49.45,49.34,49.42,417800.0,31.2883,31.32,31.2503,31.301,417800.0
2006-05-03 10:20:00,49.43,49.48,49.4,49.48,567800.0,31.3073,31.339,31.2883,31.339,567800.0
2006-05-03 10:30:00,49.47,49.6,49.47,49.54,487800.0,31.3326,31.415,31.3326,31.377,487800.0
2006-05-03 10:40:00,49.54,49.54,49.4,49.43,364200.0,31.377,31.377,31.2883,31.3073,364200.0
2006-05-03 10:50:00,49.44,49.5,49.42,49.43,272600.0,31.3136,31.3516,31.301,31.3073,272600.0
2006-05-03 11:00:00,49.43,49.52,49.42,49.47,253000.0,31.3073,31.3643,31.301,31.3326,253000.0
2006-05-03 11:10:00,49.47,49.49,49.34,49.36,285200.0,31.3326,31.3453,31.2503,31.263,285200.0
2006-05-03 11:20:00,49.35,49.35,49.25,49.3,257300.0,31.2566,31.2566,31.1933,31.225,257300.0
2006-05-03 11:30:00,49.3,49.33,49.27,49.33,246400.0,31.225,31.244,31.206,31.244,246400.0
2006-05-03 11:40:00,49.32,49.4,49.31,49.39,229600.0,31.2376,31.2883,31.2313,31.282,229600.0
2006-05-03 11:50:00,49.4,49.41,49.32,49.34,152100.0,31.2883,31.2946,31.2376,31.2503,152100.0
2006-05-03 12:00:00,49.35,49.38,49.32,49.37,194400.0,31.2566,31.2756,31.2376,31.2693,194400.0
2006-05-03 12:10:00,49.37,49.43,49.35,49.41,154600.0,31.2693,31.3073,31.2566,31.2946,154600.0
2006-05-03 12:20:00,49.41,49.41,49.33,49.37,141800.0,31.2946,31.2946,31.244,31.2693,141800.0
2006-05-03 12:30:00,49.36,49.4,49.34,49.37,166200.0,31.263,31.2883,31.2503,31.2693,166200.0
2006-05-03 12:40:00,49.37,49.41,49.34,49.41,141100.0,31.2693,31.2946,31.2503,31.2946,141100.0
2006-05-03 12:50:00,49.4,49.41,49.36,49.38,161700.0,31.2883,31.2946,31.263,31.2756,161700.0
2006-05-03 13:00:00,49.37,49.45,49.36,49.39,200600.0,31.2693,31.32,31.263,31.282,200600.0
2006-05-03 13:10:00,49.4,49.43,49.33,49.39,225000.0,31.2883,31.3073,31.244,31.282,225000.0
2006-05-03 13:20:00,49.39,49.41,49.36,49.39,126500.0,31.282,31.2946,31.263,31.282,126500.0
2006-05-03 13:30:00,49.39,49.43,49.38,49.41,115900.0,31.282,31.3073,31.2756,31.2946,115900.0
2006-05-03 13:40:00,49.41,49.43,49.33,49.33,131500.0,31.2946,31.3073,31.244,31.244,131500.0
2006-05-03 13:50:00,49.33,49.4,49.26,49.38,189200.0,31.244,31.2883,31.1996,31.2756,189200.0
2006-05-03 14:00:00,49.38,49.4,49.25,49.28,216700.0,31.2756,31.2883,31.1933,31.2123,216700.0
2006-05-03 14:10:00,49.29,49.31,49.22,49.27,322600.0,31.2186,31.2313,31.1743,31.206,322600.0
2006-05-03 14:20:00,49.27,49.3,49.22,49.3,183200.0,31.206,31.225,31.1743,31.225,183200.0
2006-05-03 14:30:00,49.29,49.36,49.28,49.34,179800.0,31.2186,31.263,31.2123,31.2503,179800.0
2006-05-03 14:40:00,49.34,49.41,49.34,49.38,318800.0,31.2503,31.2946,31.2503,31.2756,318800.0
2006-05-03 14:50:00,49.38,49.4,49.35,49.38,204400.0,31.2756,31.2883,31.2566,31.2756,204400.0
2006-05-03 15:00:00,49.38,49.44,49.38,49.43,549600.0,31.2756,31.3136,31.2756,31.3073,549600.0
2006-05-03 15:10:00,49.42,49.46,49.38,49.39,412900.0,31.301,31.3263,31.2756,31.282,412900.0
2006-05-03 15:20:00,49.39,49.43,49.32,49.33,377400.0,31.282,31.3073,31.2376,31.244,377400.0
2006-05-03 15:30:00,49.32,49.44,49.32,49.4,439800.0,31.2376,31.3136,31.2376,31.2883,439800.0
2006-05-03 15:40:00,49.4,49.44,49.25,49.29,560000.0,31.2883,31.3136,31.1933,31.2186,560000.0
2006-05-03 15:50:00,49.29,49.38,49.28,49.35,830300.0,31.2186,31.2756,31.2123,31.2566,830300.0
2006-05-04 09:30:00,49.55,49.75,49.53,49.62,630800.0,31.3833,31.51,31.3706,31.4276,630800.0
2006-05-04 09:40:00,49.63,49.71,49.61,49.65,412500.0,31.434,31.4846,31.4213,31.4466,412500.0
2006-05-04 09:50:00,49.65,49.84,49.65,49.8,601900.0,31.4466,31.567,31.4466,31.5416,601900.0
2006-05-04 10:00:00,49.79,49.86,49.74,49.86,399100.0,31.5353,31.5797,31.5036,31.5797,399100.0
2006-05-04 10:10:00,49.86,49.89,49.85,49.87,384700.0,31.5797,31.5987,31.5733,31.586,384700.0
2006-05-04 10:20:00,49.87,49.9,49.8,49.83,433700.0,31.586,31.605,31.5416,31.5607,433700.0
2006-05-04 10:30:00,49.82,49.92,49.81,49.85,1317600.0,31.5543,31.6177,31.548,31.5733,1317600.0
2006-05-04 10:40:00,49.83,49.85,49.77,49.78,378400.0,31.5607,31.5733,31.5226,31.529,378400.0
2006-05-04 10:50:00,49.77,49.82,49.74,49.77,406100.0,31.5226,31.5543,31.5036,31.5226,406100.0
2006-05-04 11:00:00,49.78,49.89,49.77,49.87,281700.0,31.529,31.5987,31.5226,31.586,281700.0
2006-05-04 11:10:00,49.85,49.88,49.74,49.8,310100.0,31.5733,31.5923,31.5036,31.5416,310100.0
2006-05-04 11:20:00,49.8,49.82,49.77,49.78,347300.0,31.5416,31.5543,31.5226,31.529,347300.0
2006-05-04 11:30:00,49.79,49.86,49.77,49.84,261000.0,31.5353,31.5797,31.5226,31.567,261000.0
2006-05-04 11:40:00,49.85,49.9,49.84,49.87,319000.0,31.5733,31.605,31.567,31.586,319000.0
2006-05-04 11:50:00,49.87,49.9,49.87,49.88,220300.0,31.586,31.605,31.586,31.5923,220300.0
2006-05-04 12:00:00,49.89,49.9,49.84,49.85,427500.0,31.5987,31.605,31.567,31.5733,427500.0
2006-05-04 12:10:00,49.84,49.88,49.78,49.84,329900.0,31.567,31.5923,31.529,31.567,329900.0
2006-05-04 12:20:00,49.84,49.86,49.81,49.83,133300.0,31.567,31.5797,31.548,31.5607,133300.0
2006-05-04 12:30:00,49.83,49.83,49.74,49.78,307600.0,31.5607,31.5607,31.5036,31.529,307600.0
2006-05-04 12:40:00,49.78,49.86,49.78,49.85,195500.0,31.529,31.5797,31.529,31.5733,195500.0
2006-05-04 12:50:00,49.84,49.85,49.81,49.82,64100.0,31.567,31.5733,31.548,31.5543,64100.0
2006-05-04 13:00:00,49.82,49.86,49.81,49.84,249700.0,31.5543,31.5797,31.548,31.567,249700.0
2006-05-04 13:10:00,49.85,49.92,49.84,49.89,426800.0,31.5733,31.6177,31.567,31.5987,426800.0
2006-05-04 13:20:00,49.9,49.91,49.85,49.9,220900.0,31.605,31.6113,31.5733,31.605,220900.0
2006-05-04 13:30:00,49.91,49.93,49.85,49.86,336700.0,31.6113,31.624,31.5733,31.5797,336700.0
2006-05-04 13:40:00,49.86,49.86,49.81,49.85,255400.0,31.5797,31.5797,31.548,31.5733,255400.0
2006-05-04 13:50:00,49.84,49.88,49.83,49.84,359200.0,31.567,31.5923,31.5607,31.567,359200.0
2006-05-04 14:00:00,49.84,49.88,49.83,49.86,285200.0,31.567,31.5923,31.5607,31.5797,285200.0
2006-05-04 14:10:00,49.87,49.89,49.86,49.87,435300.0,31.586,31.5987,31.5797,31.586,435300.0
2006-05-04 14:20:00,49.87,49.89,49.86,49.87,410900.0,31.586,31.5987,31.5797,31.586,410900.0
2006-05-04 14:30:00,49.88,49.89,49.76,49.87,325400.0,31.5923,31.5987,31.5163,31.586,325400.0
2006-05-04 14:40:00,49.88,49.89,49.86,49.87,352100.0,31.5923,31.5987,31.5797,31.586,352100.0
2006-05-04 14:50:00,49.87,49.89,49.86,49.89,443700.0,31.586,31.5987,31.5797,31.5987,443700.0
2006-05-04 15:00:00,49.89,49.92,49.88,49.89,745100.0,31.5987,31.6177,31.5923,31.5987,745100.0
2006-05-04 15:10:00,49.89,49.9,49.88,49.89,391300.0,31.5987,31.605,31.5923,31.5987,391300.0
2006-05-04 15:20:00,49.89,49.9,49.88,49.9,316900.0,31.5987,31.605,31.5923,31.605,316900.0
2006-05-04 15:30:00,49.9,49.94,49.88,49.93,436000.0,31.605,31.6303,31.5923,31.624,436000.0
2006-05-04 15:40:00,49.94,49.95,49.92,49.95,725400.0,31.6303,31.6367,31.6177,31.6367,725400.0
2006-05-04 15:50:00,49.94,49.95,49.93,49.94,573000.0,31.6303,31.6367,31.624,31.6303,573000.0
2006-05-05 09:30:00,50.0,50.3,49.99,50.24,3193700.0,31.6683,31.8583,31.662,31.8203,3193700.0
2006-05-05 09:40:00,50.24,50.3,50.21,50.28,1367500.0,31.8203,31.8583,31.8013,31.8457,1367500.0
2006-05-05 09:50:00,50.28,50.29,50.15,50.27,646800.0,31.8457,31.852,31.7633,31.8393,646800.0
2006-05-05 10:00:00,50.27,50.36,50.24,50.25,693900.0,31.8393,31.8963,31.8203,31.8267,693900.0
2006-05-05 10:10:00,50.25,50.33,50.2,50.27,601100.0,31.8267,31.8773,31.795,31.8393,601100.0
2006-05-05 10:20:00,50.27,50.3,50.07,50.08,553600.0,31.8393,31.8583,31.7127,31.719,553600.0
2006-05-05 10:30:00,50.07,50.18,50.0,50.0,590900.0,31.7127,31.7823,31.6683,31.6683,590900.0
2006-05-05 10:40:00,50.01,50.08,49.95,50.06,423200.0,31.6747,31.719,31.6367,31.7063,423200.0
2006-05-05 10:50:00,50.07,50.1,49.98,50.08,280800.0,31.7127,31.7317,31.6557,31.719,280800.0
2006-05-05 11:00:00,50.08,50.15,50.05,50.07,321300.0,31.719,31.7633,31.7,31.7127,321300.0
2006-05-05 11:10:00,50.07,50.08,50.0,50.07,273900.0,31.7127,31.719,31.6683,31.7127,273900.0
2006-05-05 11:20:00,50.07,50.15,50.04,50.15,369800.0,31.7127,31.7633,31.6937,31.7633,369800.0
2006-05-05 11:30:00,50.15,50.25,50.14,50.23,469700.0,31.7633,31.8267,31.757,31.814,469700.0
2006-05-05 11:40:00,50.24,50.32,50.23,50.25,542400.0,31.8203,31.871,31.814,31.8267,542400.0
2006-05-05 11:50:00,50.26,50.29,50.24,50.25,414700.0,31.833,31.852,31.8203,31.8267,414700.0
2006-05-05 12:00:00,50.25,50.29,50.22,50.29,305000.0,31.8267,31.852,31.8077,31.852,305000.0
2006-05-05 12:10:00,50.29,50.31,50.24,50.27,371800.0,31.852,31.8647,31.8203,31.8393,371800.0
2006-05-05 12:20:00,50.27,50.27,50.21,50.26,202400.0,31.8393,31.8393,31.8013,31.833,202400.0
2006-05-05 12:30:00,50.26,50.28,50.2,50.21,189200.0,31.833,31.8457,31.795,31.8013,189200.0
2006-05-05 12:40:00,50.22,50.25,50.2,50.21,231200.0,31.8077,31.8267,31.795,31.8013,231200.0
2006-05-05 12:50:00,50.21,50.22,50.17,50.2,193600.0,31.8013,31.8077,31.776,31.795,193600.0
2006-05-05 13:00:00,50.19,50.24,50.18,50.19,242200.0,31.7887,31.8203,31.7823,31.7887,242200.0
2006-05-05 13:10:00,50.19,50.24,50.18,50.23,191100.0,31.7887,31.8203,31.7823,31.814,191100.0
2006-05-05 13:20:00,50.23,50.24,50.17,50.17,214700.0,31.814,31.8203,31.776,31.776,214700.0
2006-05-05 13:30:00,50.18,50.23,50.16,50.19,161600.0,31.7823,31.814,31.7697,31.7887,161600.0
2006-05-05 13:40:00,50.2,50.24,50.18,50.21,277200.0,31.795,31.8203,31.7823,31.8013,277200.0
2006-05-05 13:50:00,50.21,50.24,50.2,50.23,260600.0,31.8013,31.8203,31.795,31.814,260600.0
2006-05-05 14:00:00,50.23,50.29,50.2,50.2,335600.0,31.814,31.852,31.795,31.795,335600.0
2006-05-05 14:10:00,50.21,50.3,50.2,50.26,412900.0,31.8013,31.8583,31.795,31.833,412900.0
2006-05-05 14:20:00,50.26,50.32,50.25,50.27,299100.0,31.833,31.871,31.8267,31.8393,299100.0
2006-05-05 14:30:00,50.28,50.35,50.27,50.34,234800.0,31.8457,31.89,31.8393,31.8837,234800.0
2006-05-05 14:40:00,50.34,50.41,50.33,50.39,402500.0,31.8837,31.928,31.8773,31.9153,402500.0
2006-05-05 14:50:00,50.39,50.49,50.39,50.49,498600.0,31.9153,31.9787,31.9153,31.9787,498600.0
2006-05-05 15:00:00,50.49,50.49,50.43,50.44,362800.0,31.9787,31.9787,31.9407,31.947,362800.0
2006-05-05 15:10:00,50.45,50.45,50.41,50.42,335100.0,31.9533,31.9533,31.928,31.9343,335100.0
2006-05-05 15:20:00,50.42,50.43,50.39,50.4,394100.0,31.9343,31.9407,31.9153,31.9217,394100.0
2006-05-05 15:30:00,50.41,50.49,50.39,50.49,461100.0,31.928,31.9787,31.9153,31.9787,461100.0
2006-05-05 15:40:00,50.49,50.5,50.45,50.45,573600.0,31.9787,31.985,31.9533,31.9533,573600.0
2006-05-05 15:50:00,50.46,50.47,50.43,50.47,471600.0,31.9597,31.966,31.9407,31.966,471600.0
2006-05-08 09:30:00,50.2,50.3,50.18,50.2,945300.0,31.795,31.8583,31.7823,31.795,945300.0
2006-05-08 09:40:00,50.19,50.31,50.19,50.28,408100.0,31.7887,31.8647,31.7887,31.8457,408100.0
2006-05-08 09:50:00,50.28,50.32,50.24,50.27,433700.0,31.8457,31.871,31.8203,31.8393,433700.0
2006-05-08 10:00:00,50.27,50.28,50.19,50.28,519300.0,31.8393,31.8457,31.7887,31.8457,519300.0
2006-05-08 10:10:00,50.28,50.28,50.25,50.27,195300.0,31.8457,31.8457,31.8267,31.8393,195300.0
2006-05-08 10:20:00,50.27,50.28,50.24,50.27,242700.0,31.8393,31.8457,31.8203,31.8393,242700.0
2006-05-08 10:30:00,50.26,50.27,50.21,50.24,317800.0,31.833,31.8393,31.8013,31.8203,317800.0
2006-05-08 10:40:00,50.23,50.25,50.2,50.2,571600.0,31.814,31.8267,31.795,31.795,571600.0
2006-05-08 10:50:00,50.2,50.2,50.17,50.18,143300.0,31.795,31.795,31.776,31.7823,143300.0
2006-05-08 11:00:00,50.18,50.19,50.12,50.14,299100.0,31.7823,31.7887,31.7443,31.757,299100.0
2006-05-08 11:10:00,50.13,50.16,50.12,50.13,322100.0,31.7507,31.7697,31.7443,31.7507,322100.0
2006-05-08 11:20:00,50.14,50.14,50.1,50.1,257800.0,31.757,31.757,31.7317,31.7317,257800.0
2006-05-08 11:30:00,50.1,50.11,50.08,50.08,244000.0,31.7317,31.738,31.719,31.719,244000.0
2006-05-08 11:40:00,50.09,50.09,50.05,50.05,135100.0,31.7253,31.7253,31.7,31.7,135100.0
2006-05-08 11:50:00,50.05,50.07,50.04,50.05,431000.0,31.7,31.7127,31.6937,31.7,431000.0
2006-05-08 12:00:00,50.05,50.08,50.03,50.07,206000.0,31.7,31.719,31.6873,31.7127,206000.0
2006-05-08 12:10:00,50.07,50.08,50.03,50.04,247500.0,31.7127,31.719,31.6873,31.6937,247500.0
2006-05-08 12:20:00,50.04,50.04,50.0,50.01,242900.0,31.6937,31.6937,31.6683,31.6747,242900.0
2006-05-08 12:30:00,50.01,50.1,50.01,50.1,209900.0,31.6747,31.7317,31.6747,31.7317,209900.0
2006-05-08 12:40:00,50.1,50.12,50.09,50.1,125400.0,31.7317,31.7443,31.7253,31.7317,125400.0
2006-05-08 12:50:00,50.1,50.11,50.03,50.06,101300.0,31.7317,31.738,31.6873,31.7063,101300.0
2006-05-08 13:00:00,50.07,50.11,50.06,50.11,93600.0,31.7127,31.738,31.7063,31.738,93600.0
2006-05-08 13:10:00,50.11,50.11,50.05,50.09,122700.0,31.738,31.738,31.7,31.7253,122700.0
2006-05-08 13:20:00,50.09,50.11,50.07,50.08,58700.0,31.7253,31.738,31.7127,31.719,58700.0
2006-05-08 13:30:00,50.07,50.1,50.07,50.09,144300.0,31.7127,31.7317,31.7127,31.7253,144300.0
2006-05-08 13:40:00,50.09,50.13,50.06,50.12,194500.0,31.7253,31.7507,31.7063,31.7443,194500.0
2006-05-08 13:50:00,50.11,50.17,50.1,50.15,124700.0,31.738,31.776,31.7317,31.7633,124700.0
2006-05-08 14:00:00,50.15,50.18,50.09,50.1,167000.0,31.7633,31.7823,31.7253,31.7317,167000.0
2006-05-08 14:10:00,50.09,50.19,50.09,50.16,205700.0,31.7253,31.7887,31.7253,31.7697,205700.0
2006-05-08 14:20:00,50.15,50.17,50.13,50.15,80200.0,31.7633,31.776,31.7507,31.7633,80200.0
2006-05-08 14:30:00,50.15,50.15,50.11,50.11,154500.0,31.7633,31.7633,31.738,31.738,154500.0
2006-05-08 14:40:00,50.11,50.13,50.08,50.13,340100.0,31.738,31.7507,31.719,31.7507,340100.0
2006-05-08 14:50:00,50.12,50.17,50.1,50.16,313900.0,31.7443,31.776,31.7317,31.7697,313900.0
2006-05-08 15:00:00,50.16,50.21,50.13,50.16,310000.0,31.7697,31.8013,31.7507,31.7697,310000.0
2006-05-08 15:10:00,50.16,50.17,50.09,50.09,229200.0,31.7697,31.776,31.7253,31.7253,229200.0
2006-05-08 15:20:00,50.09,50.14,50.06,50.12,289800.0,31.7253,31.757,31.7063,31.7443,289800.0
2006-05-08 15:30:00,50.12,50.19,50.12,50.12,238400.0,31.7443,31.7887,31.7443,31.7443,238400.0
2006-05-08 15:40:00,50.12,50.16,50.12,50.12,389800.0,31.7443,31.7697,31.7443,31.7443,389800.0
2006-05-08 15:50:00,50.12,50.12,50.09,50.1,309700.0,31.7443,31.7443,31.7253,31.7317,309700.0
2006-05-09 09:30:00,50.11,50.2,50.04,50.09,472400.0,31.738,31.795,31.6937,31.7253,472400.0
2006-05-09 09:40:00,50.1,50.23,50.08,50.19,377700.0,31.7317,31.814,31.719,31.7887,377700.0
2006-05-09 09:50:00,50.2,50.22,50.16,50.17,291100.0,31.795,31.8077,31.7697,31.776,291100.0
2006-05-09 10:00:00,50.17,50.19,50.14,50.17,248600.0,31.776,31.7887,31.757,31.776,248600.0
2006-05-09 10:10:00,50.17,50.24,50.17,50.2,396000.0,31.776,31.8203,31.776,31.795,396000.0
2006-05-09 10:20:00,50.2,50.21,50.11,50.11,373700.0,31.795,31.8013,31.738,31.738,373700.0
2006-05-09 10:30:00,50.11,50.11,50.04,50.07,288800.0,31.738,31.738,31.6937,31.7127,288800.0
2006-05-09 10:40:00,50.07,50.11,50.06,50.07,242700.0,31.7127,31.738,31.7063,31.7127,242700.0
2006-05-09 10:50:00,50.07,50.13,50.06,50.11,167900.0,31.7127,31.7507,31.7063,31.738,167900.0
2006-05-09 11:00:00,50.11,50.14,50.1,50.12,222100.0,31.738,31.757,31.7317,31.7443,222100.0
2006-05-09 11:10:00,50.12,50.18,50.11,50.18,192200.0,31.7443,31.7823,31.738,31.7823,192200.0
2006-05-09 11:20:00,50.18,50.19,50.13,50.14,132500.0,31.7823,31.7887,31.7507,31.757,132500.0
2006-05-09 11:30:00,50.14,50.2,50.13,50.18,178500.0,31.757,31.795,31.7507,31.7823,178500.0
2006-05-09 11:40:00,50.18,50.25,50.18,50.21,318300.0,31.7823,31.8267,31.7823,31.8013,318300.0
2006-05-09 11:50:00,50.21,50.28,50.19,50.25,309200.0,31.8013,31.8457,31.7887,31.8267,309200.0
2006-05-09 12:00:00,50.26,50.34,50.23,50.31,464200.0,31.833,31.8837,31.814,31.8647,464200.0
2006-05-09 12:10:00,50.31,50.31,50.24,50.24,106200.0,31.8647,31.8647,31.8203,31.8203,106200.0
2006-05-09 12:20:00,50.25,50.25,50.2,50.2,148600.0,31.8267,31.8267,31.795,31.795,148600.0
2006-05-09 12:30:00,50.2,50.21,50.18,50.2,83600.0,31.795,31.8013,31.7823,31.795,83600.0
2006-05-09 12:40:00,50.2,50.28,50.19,50.24,371100.0,31.795,31.8457,31.7887,31.8203,371100.0
2006-05-09 12:50:00,50.24,50.31,50.24,50.24,177300.0,31.8203,31.8647,31.8203,31.8203,177300.0
2006-05-09 13:00:00,50.24,50.3,50.24,50.29,276800.0,31.8203,31.8583,31.8203,31.852,276800.0
2006-05-09 13:10:00,50.29,50.34,50.27,50.29,348700.0,31.852,31.8837,31.8393,31.852,348700.0
2006-05-09 13:20:00,50.28,50.3,50.23,50.24,85900.0,31.8457,31.8583,31.814,31.8203,85900.0
2006-05-09 13:30:00,50.23,50.25,50.21,50.24,155500.0,31.814,31.8267,31.8013,31.8203,155500.0
2006-05-09 13:40:00,50.23,50.28,50.21,50.28,203100.0,31.814,31.8457,31.8013,31.8457,203100.0
2006-05-09 13:50:00,50.28,50.31,50.23,50.26,394700.0,31.8457,31.8647,31.814,31.833,394700.0
2006-05-09 14:00:00,50.25,50.27,50.19,50.21,174700.0,31.8267,31.8393,31.7887,31.8013,174700.0
2006-05-09 14:10:00,50.21,50.24,50.2,50.22,87800.0,31.8013,31.8203,31.795,31.8077,87800.0
2006-05-09 14:20:00,50.21,50.29,50.21,50.25,56600.0,31.8013,31.852,31.8013,31.8267,56600.0
2006-05-09 14:30:00,50.24,50.29,50.23,50.26,120900.0,31.8203,31.852,31.814,31.833,120900.0
2006-05-09 14:40:00,50.25,50.35,50.19,50.34,255200.0,31.8267,31.89,31.7887,31.8837,255200.0
2006-05-09 14:50:00,50.34,50.35,50.28,50.31,294900.0,31.8837,31.89,31.8457,31.8647,294900.0
2006-05-09 15:00:00,50.31,50.31,50.26,50.27,134400.0,31.8647,31.8647,31.833,31.8393,134400.0
2006-05-09 15:10:00,50.27,50.3,50.26,50.29,155000.0,31.8393,31.8583,31.833,31.852,155000.0
2006-05-09 15:20:00,50.29,50.32,50.27,50.3,251600.0,31.852,31.871,31.8393,31.8583,251600.0
2006-05-09 15:30:00,50.3,50.31,50.2,50.21,295200.0,31.8583,31.8647,31.795,31.8013,295200.0
2006-05-09 15:40:00,50.21,50.26,50.17,50.18,322000.0,31.8013,31.833,31.776,31.7823,322000.0
2006-05-09 15:50:00,50.17,50.2,50.12,50.16,467800.0,31.776,31.795,31.7443,31.7697,467800.0
2006-05-10 09:30:00,50.03,50.19,50.01,50.11,652000.0,31.6873,31.7887,31.6747,31.738,652000.0
2006-05-10 09:40:00,50.1,50.21,50.09,50.09,275900.0,31.7317,31.8013,31.7253,31.7253,275900.0
2006-05-10 09:50:00,50.1,50.36,50.09,50.34,289900.0,31.7317,31.8963,31.7253,31.8837,289900.0
2006-05-10 10:00:00,50.35,50.39,50.32,50.34,205900.0,31.89,31.9153,31.871,31.8837,205900.0
2006-05-10 10:10:00,50.34,50.36,50.3,50.3,172300.0,31.8837,31.8963,31.8583,31.8583,172300.0
2006-05-10 10:20:00,50.3,50.35,50.29,50.34,173100.0,31.8583,31.89,31.852,31.8837,173100.0
2006-05-10 10:30:00,50.35,50.39,50.34,50.39,197500.0,31.89,31.9153,31.8837,31.9153,197500.0
2006-05-10 10:40:00,50.39,50.44,50.35,50.37,350200.0,31.9153,31.947,31.89,31.9027,350200.0
2006-05-10 10:50:00,50.37,50.37,50.22,50.23,266700.0,31.9027,31.9027,31.8077,31.814,266700.0
2006-05-10 11:00:00,50.23,50.23,50.19,50.22,405800.0,31.814,31.814,31.7887,31.8077,405800.0
2006-05-10 11:10:00,50.22,50.27,50.22,50.26,107400.0,31.8077,31.8393,31.8077,31.833,107400.0
2006-05-10 11:20:00,50.26,50.32,50.24,50.24,234000.0,31.833,31.871,31.8203,31.8203,234000.0
2006-05-10 11:30:00,50.24,50.26,50.19,50.19,122600.0,31.8203,31.833,31.7887,31.7887,122600.0
2006-05-10 11:40:00,50.2,50.23,50.18,50.19,170300.0,31.795,31.814,31.7823,31.7887,170300.0
2006-05-10 11:50:00,50.19,50.25,50.18,50.25,102500.0,31.7887,31.8267,31.7823,31.8267,102500.0
2006-05-10 12:00:00,50.25,50.29,50.25,50.27,130600.0,31.8267,31.852,31.8267,31.8393,130600.0
2006-05-10 12:10:00,50.27,50.29,50.26,50.29,79800.0,31.8393,31.852,31.833,31.852,79800.0
2006-05-10 12:20:00,50.29,50.3,50.28,50.28,151200.0,31.852,31.8583,31.8457,31.8457,151200.0
2006-05-10 12:30:00,50.29,50.29,50.23,50.23,124300.0,31.852,31.852,31.814,31.814,124300.0
2006-05-10 12:40:00,50.23,50.25,50.23,50.24,74100.0,31.814,31.8267,31.814,31.8203,74100.0
2006-05-10 12:50:00,50.24,50.25,50.2,50.21,162000.0,31.8203,31.8267,31.795,31.8013,162000.0
2006-05-10 13:00:00,50.21,50.24,50.2,50.24,158100.0,31.8013,31.8203,31.795,31.8203,158100.0
2006-05-10 13:10:00,50.22,50.25,50.22,50.24,59000.0,31.8077,31.8267,31.8077,31.8203,59000.0
2006-05-10 13:20:00,50.24,50.25,50.23,50.24,68700.0,31.8203,31.8267,31.814,31.8203,68700.0
2006-05-10 13:30:00,50.23,50.25,50.22,50.23,98300.0,31.814,31.8267,31.8077,31.814,98300.0
2006-05-10 13:40:00,50.23,50.26,50.22,50.22,109200.0,31.814,31.833,31.8077,31.8077,109200.0
2006-05-10 13:50:00,50.22,50.23,50.21,50.21,199900.0,31.8077,31.814,31.8013,31.8013,199900.0
2006-05-10 14:00:00,50.22,50.23,50.15,50.15,219700.0,31.8077,31.814,31.7633,31.7633,219700.0
2006-05-10 14:10:00,50.15,50.21,49.8,49.98,689600.0,31.7633,31.8013,31.5416,31.6557,689600.0
2006-05-10 14:20:00,50.0,50.2,49.8,49.92,785300.0,31.6683,31.795,31.5416,31.6177,785300.0
2006-05-10 14:30:00,49.92,49.97,49.74,49.85,798200.0,31.6177,31.6493,31.5036,31.5733,798200.0
2006-05-10 14:40:00,49.86,50.2,49.83,50.06,585200.0,31.5797,31.795,31.5607,31.7063,585200.0
2006-05-10 14:50:00,50.05,50.11,49.99,50.11,368200.0,31.7,31.738,31.662,31.738,368200.0
2006-05-10 15:00:00,50.09,50.19,50.09,50.15,195900.0,31.7253,31.7887,31.7253,31.7633,195900.0
2006-05-10 15:10:00,50.14,50.17,50.08,50.17,175700.0,31.757,31.776,31.719,31.776,175700.0
2006-05-10 15:20:00,50.17,50.18,49.8,50.05,267300.0,31.776,31.7823,31.5416,31.7,267300.0
2006-05-10 15:30:00,50.06,50.13,50.0,50.11,427600.0,31.7063,31.7507,31.6683,31.738,427600.0
2006-05-10 15:40:00,50.12,50.21,50.12,50.19,551300.0,31.7443,31.8013,31.7443,31.7887,551300.0
2006-05-10 15:50:00,50.19,50.24,50.16,50.16,477300.0,31.7887,31.8203,31.7697,31.7697,477300.0
2006-05-11 09:30:00,50.3,50.3,50.0,50.04,450700.0,31.8583,31.8583,31.6683,31.6937,450700.0
2006-05-11 09:40:00,50.03,50.08,49.98,49.99,307900.0,31.6873,31.719,31.6557,31.662,307900.0
2006-05-11 09:50:00,49.99,50.11,49.98,50.11,353800.0,31.662,31.738,31.6557,31.738,353800.0
2006-05-11 10:00:00,50.11,50.11,50.04,50.08,356700.0,31.738,31.738,31.6937,31.719,356700.0
2006-05-11 10:10:00,50.09,50.15,50.06,50.14,186200.0,31.7253,31.7633,31.7063,31.757,186200.0
2006-05-11 10:20:00,50.14,50.17,50.01,50.02,215500.0,31.757,31.776,31.6747,31.681,215500.0
2006-05-11 10:30:00,50.02,50.04,49.98,50.0,472400.0,31.681,31.6937,31.6557,31.6683,472400.0
2006-05-11 10:40:00,50.01,50.03,49.95,49.99,402400.0,31.6747,31.6873,31.6367,31.662,402400.0
2006-05-11 10:50:00,49.99,50.01,49.9,49.91,315200.0,31.662,31.6747,31.605,31.6113,315200.0
2006-05-11 11:00:00,49.91,50.05,49.9,50.04,177900.0,31.6113,31.7,31.605,31.6937,177900.0
2006-05-11 11:10:00,50.05,50.05,49.92,49.97,240300.0,31.7,31.7,31.6177,31.6493,240300.0
2006-05-11 11:20:00,49.97,49.98,49.86,49.88,259200.0,31.6493,31.6557,31.5797,31.5923,259200.0
2006-05-11 11:30:00,49.88,49.98,49.86,49.93,185800.0,31.5923,31.6557,31.5797,31.624,185800.0
2006-05-11 11:40:00,49.94,50.0,49.92,49.97,164300.0,31.6303,31.6683,31.6177,31.6493,164300.0
2006-05-11 11:50:00,49.97,49.97,49.88,49.89,198000.0,31.6493,31.6493,31.5923,31.5987,198000.0
2006-05-11 12:00:00,49.88,49.89,49.77,49.77,221100.0,31.5923,31.5987,31.5226,31.5226,221100.0
2006-05-11 12:10:00,49.75,49.79,49.72,49.76,186500.0,31.51,31.5353,31.491,31.5163,186500.0
2006-05-11 12:20:00,49.76,49.78,49.71,49.72,197900.0,31.5163,31.529,31.4846,31.491,197900.0
2006-05-11 12:30:00,49.71,49.78,49.7,49.78,148700.0,31.4846,31.529,31.4783,31.529,148700.0
2006-05-11 12:40:00,49.78,49.78,49.7,49.72,164500.0,31.529,31.529,31.4783,31.491,164500.0
2006-05-11 12:50:00,49.72,49.79,49.7,49.78,189000.0,31.491,31.5353,31.4783,31.529,189000.0
2006-05-11 13:00:00,49.78,49.8,49.73,49.73,132200.0,31.529,31.5416,31.4973,31.4973,132200.0
2006-05-11 13:10:00,49.74,49.74,49.6,49.61,318900.0,31.5036,31.5036,31.415,31.4213,318900.0
2006-05-11 13:20:00,49.6,50.25,49.55,49.61,217400.0,31.415,31.8267,31.3833,31.4213,217400.0
2006-05-11 13:30:00,49.6,49.64,49.6,49.62,201500.0,31.415,31.4403,31.415,31.4276,201500.0
2006-05-11 13:40:00,49.62,49.63,49.58,49.6,223400.0,31.4276,31.434,31.4023,31.415,223400.0
2006-05-11 13:50:00,49.61,49.63,49.57,49.61,200100.0,31.4213,31.434,31.396,31.4213,200100.0
2006-05-11 14:00:00,49.6,49.65,49.6,49.65,160600.0,31.415,31.4466,31.415,31.4466,160600.0
2006-05-11 14:10:00,49.65,49.65,49.58,49.59,351900.0,31.4466,31.4466,31.4023,31.4086,351900.0
2006-05-11 14:20:00,49.59,49.66,49.58,49.62,150400.0,31.4086,31.453,31.4023,31.4276,150400.0
2006-05-11 14:30:00,49.61,49.62,49.58,49.61,126400.0,31.4213,31.4276,31.4023,31.4213,126400.0
2006-05-11 14:40:00,49.61,49.61,49.56,49.57,214100.0,31.4213,31.4213,31.3896,31.396,214100.0
2006-05-11 14:50:00,49.57,49.57,49.44,49.44,471600.0,31.396,31.396,31.3136,31.3136,471600.0
2006-05-11 15:00:00,49.45,49.55,49.44,49.55,264000.0,31.32,31.3833,31.3136,31.3833,264000.0
2006-05-11 15:10:00,49.55,49.67,49.54,49.66,304900.0,31.3833,31.4593,31.377,31.453,304900.0
2006-05-11 15:20:00,49.66,49.66,49.61,49.61,215200.0,31.453,31.453,31.4213,31.4213,215200.0
2006-05-11 15:30:00,49.62,49.67,49.57,49.67,355500.0,31.4276,31.4593,31.396,31.4593,355500.0
2006-05-11 15:40:00,49.66,49.71,46.69,49.68,566800.0,31.453,31.4846,29.5719,31.4656,566800.0
2006-05-11 15:50:00,49.68,49.7,49.67,49.69,634700.0,31.4656,31.4783,31.4593,31.472,634700.0
2006-05-12 09:30:00,49.69,49.85,49.32,49.44,691500.0,31.472,31.5733,31.2376,31.3136,691500.0
2006-05-12 09:40:00,49.44,49.49,49.31,49.4,456300.0,31.3136,31.3453,31.2313,31.2883,456300.0
2006-05-12 09:50:00,49.4,49.57,49.36,49.55,507700.0,31.2883,31.396,31.263,31.3833,507700.0
2006-05-12 10:00:00,49.55,49.68,49.52,49.53,399200.0,31.3833,31.4656,31.3643,31.3706,399200.0
2006-05-12 10:10:00,49.53,49.66,49.52,49.57,416900.0,31.3706,31.453,31.3643,31.396,416900.0
2006-05-12 10:20:00,49.56,49.62,49.49,49.51,261300.0,31.3896,31.4276,31.3453,31.358,261300.0
2006-05-12 10:30:00,49.51,49.6,49.51,49.59,203900.0,31.358,31.415,31.358,31.4086,203900.0
2006-05-12 10:40:00,49.59,49.59,49.44,49.44,321800.0,31.4086,31.4086,31.3136,31.3136,321800.0
2006-05-12 10:50:00,49.44,49.59,49.43,49.55,323900.0,31.3136,31.4086,31.3073,31.3833,323900.0
2006-05-12 11:00:00,49.55,49.6,49.49,49.53,262400.0,31.3833,31.415,31.3453,31.3706,262400.0
2006-05-12 11:10:00,49.52,49.64,49.49,49.58,344500.0,31.3643,31.4403,31.3453,31.4023,344500.0
2006-05-12 11:20:00,49.57,49.67,49.55,49.55,280100.0,31.396,31.4593,31.3833,31.3833,280100.0
2006-05-12 11:30:00,49.55,49.56,49.5,49.52,297600.0,31.3833,31.3896,31.3516,31.3643,297600.0
2006-05-12 11:40:00,49.53,49.59,49.51,49.54,254300.0,31.3706,31.4086,31.358,31.377,254300.0
2006-05-12 11:50:00,49.55,49.62,49.53,49.59,238600.0,31.3833,31.4276,31.3706,31.4086,238600.0
2006-05-12 12:00:00,49.6,49.67,49.58,49.6,223900.0,31.415,31.4593,31.4023,31.415,223900.0
2006-05-12 12:10:00,49.61,49.73,49.6,49.72,274100.0,31.4213,31.4973,31.415,31.491,274100.0
2006-05-12 12:20:00,49.71,49.72,49.69,49.69,82000.0,31.4846,31.491,31.472,31.472,82000.0
2006-05-12 12:30:00,49.69,49.69,49.49,49.51,444800.0,31.472,31.472,31.3453,31.358,444800.0
2006-05-12 12:40:00,49.52,49.57,49.51,49.53,241000.0,31.3643,31.396,31.358,31.3706,241000.0
2006-05-12 12:50:00,49.53,49.54,49.38,49.4,396300.0,31.3706,31.377,31.2756,31.2883,396300.0
2006-05-12 13:00:00,49.41,49.52,49.39,49.5,392000.0,31.2946,31.3643,31.282,31.3516,392000.0
2006-05-12 13:10:00,49.5,49.56,49.47,49.47,313900.0,31.3516,31.3896,31.3326,31.3326,313900.0
2006-05-12 13:20:00,49.47,49.5,49.44,49.47,159900.0,31.3326,31.3516,31.3136,31.3326,159900.0
2006-05-12 13:30:00,49.47,49.48,49.43,49.45,150600.0,31.3326,31.339,31.3073,31.32,150600.0
2006-05-12 13:40:00,49.45,49.47,49.41,49.42,184600.0,31.32,31.3326,31.2946,31.301,184600.0
2006-05-12 13:50:00,49.42,49.45,49.39,49.4,244900.0,31.301,31.32,31.282,31.2883,244900.0
2006-05-12 14:00:00,49.4,49.49,49.38,49.48,249600.0,31.2883,31.3453,31.2756,31.339,249600.0
2006-05-12 14:10:00,49.48,49.59,49.47,49.51,362900.0,31.339,31.4086,31.3326,31.358,362900.0
2006-05-12 14:20:00,49.51,49.54,49.46,49.5,345600.0,31.358,31.377,31.3263,31.3516,345600.0
2006-05-12 14:30:00,49.5,49.53,49.47,49.5,271500.0,31.3516,31.3706,31.3326,31.3516,271500.0
2006-05-12 14:40:00,49.5,49.52,49.46,49.47,307800.0,31.3516,31.3643,31.3263,31.3326,307800.0
2006-05-12 14:50:00,49.47,49.5,49.4,49.4,360400.0,31.3326,31.3516,31.2883,31.2883,360400.0
2006-05-12 15:00:00,49.4,49.49,49.31,49.31,479100.0,31.2883,31.3453,31.2313,31.2313,479100.0
2006-05-12 15:10:00,49.31,49.34,49.27,49.29,392100.0,31.2313,31.2503,31.206,31.2186,392100.0
2006-05-12 15:20:00,49.29,49.34,49.26,49.27,276000.0,31.2186,31.2503,31.1996,31.206,276000.0
2006-05-12 15:30:00,49.27,49.37,49.15,49.17,624400.0,31.206,31.2693,31.13,31.1426,624400.0
2006-05-12 15:40:00,49.17,49.32,49.17,49.31,715000.0,31.1426,31.2376,31.1426,31.2313,715000.0
2006-05-12 15:50:00,49.31,49.33,49.13,49.13,755400.0,31.2313,31.244,31.1173,31.1173,755400.0
2006-05-15 09:30:00,49.0,49.25,48.94,49.23,747800.0,31.035,31.1933,30.997,31.1806,747800.0
2006-05-15 09:40:00,49.24,49.53,48.6,49.42,398800.0,31.187,31.3706,30.7816,31.301,398800.0
2006-05-15 09:50:00,49.41,49.42,49.26,49.3,311000.0,31.2946,31.301,31.1996,31.225,311000.0
2006-05-15 10:00:00,49.31,49.31,49.2,49.3,359800.0,31.2313,31.2313,31.1616,31.225,359800.0
2006-05-15 10:10:00,49.3,49.47,49.3,49.47,414700.0,31.225,31.3326,31.225,31.3326,414700.0
2006-05-15 10:20:00,49.47,49.47,49.33,49.42,353200.0,31.3326,31.3326,31.244,31.301,353200.0
2006-05-15 10:30:00,49.41,49.59,49.38,49.54,335600.0,31.2946,31.4086,31.2756,31.377,335600.0
2006-05-15 10:40:00,49.54,49.65,49.53,49.6,254600.0,31.377,31.4466,31.3706,31.415,254600.0
2006-05-15 10:50:00,49.59,49.64,49.53,49.55,352600.0,31.4086,31.4403,31.3706,31.3833,352600.0
2006-05-15 11:00:00,49.55,49.75,49.53,49.68,329400.0,31.3833,31.51,31.3706,31.4656,329400.0
2006-05-15 11:10:00,49.68,49.75,49.66,49.73,248500.0,31.4656,31.51,31.453,31.4973,248500.0
2006-05-15 11:20:00,49.73,49.74,49.65,49.66,159900.0,31.4973,31.5036,31.4466,31.453,159900.0
2006-05-15 11:30:00,49.67,49.72,49.62,49.66,221200.0,31.4593,31.491,31.4276,31.453,221200.0
2006-05-15 11:40:00,49.66,49.69,49.64,49.67,128100.0,31.453,31.472,31.4403,31.4593,128100.0
2006-05-15 11:50:00,49.67,49.77,49.67,49.75,232300.0,31.4593,31.5226,31.4593,31.51,232300.0
2006-05-15 12:00:00,49.75,49.77,49.7,49.7,167200.0,31.51,31.5226,31.4783,31.4783,167200.0
2006-05-15 12:10:00,49.7,49.71,49.65,49.68,253700.0,31.4783,31.4846,31.4466,31.4656,253700.0
2006-05-15 12:20:00,49.68,49.7,49.65,49.66,173800.0,31.4656,31.4783,31.4466,31.453,173800.0
2006-05-15 12:30:00,49.66,49.75,49.65,49.74,185200.0,31.453,31.51,31.4466,31.5036,185200.0
2006-05-15 12:40:00,49.74,49.75,49.66,49.66,225300.0,31.5036,31.51,31.453,31.453,225300.0
2006-05-15 12:50:00,49.66,49.69,49.65,49.67,125100.0,31.453,31.472,31.4466,31.4593,125100.0
2006-05-15 13:00:00,49.66,49.72,49.64,49.64,295600.0,31.453,31.491,31.4403,31.4403,295600.0
2006-05-15 13:10:00,49.65,49.65,49.6,49.6,157200.0,31.4466,31.4466,31.415,31.415,157200.0
2006-05-15 13:20:00,49.61,49.61,49.46,49.51,371200.0,31.4213,31.4213,31.3263,31.358,371200.0
2006-05-15 13:30:00,49.52,49.55,49.48,49.54,186200.0,31.3643,31.3833,31.339,31.377,186200.0
2006-05-15 13:40:00,49.53,49.53,49.43,49.46,228000.0,31.3706,31.3706,31.3073,31.3263,228000.0
2006-05-15 13:50:00,49.43,49.52,49.4,49.49,207900.0,31.3073,31.3643,31.2883,31.3453,207900.0
2006-05-15 14:00:00,49.49,49.63,49.49,49.59,264200.0,31.3453,31.434,31.3453,31.4086,264200.0
2006-05-15 14:10:00,49.59,49.6,49.53,49.53,266100.0,31.4086,31.415,31.3706,31.3706,266100.0
2006-05-15 14:20:00,49.53,49.56,49.51,49.56,258000.0,31.3706,31.3896,31.358,31.3896,258000.0
2006-05-15 14:30:00,49.58,49.66,49.54,49.6,403700.0,31.4023,31.453,31.377,31.415,403700.0
2006-05-15 14:40:00,49.59,49.61,49.49,49.49,255500.0,31.4086,31.4213,31.3453,31.3453,255500.0
2006-05-15 14:50:00,49.49,49.52,49.45,49.45,518200.0,31.3453,31.3643,31.32,31.32,518200.0
2006-05-15 15:00:00,49.46,49.5,49.43,49.48,449300.0,31.3263,31.3516,31.3073,31.339,449300.0
2006-05-15 15:10:00,49.47,49.58,49.44,49.57,402600.0,31.3326,31.4023,31.3136,31.396,402600.0
2006-05-15 15:20:00,49.57,49.58,49.48,49.48,204900.0,31.396,31.4023,31.339,31.339,204900.0
2006-05-15 15:30:00,49.48,49.55,49.44,49.45,334600.0,31.339,31.3833,31.3136,31.32,334600.0
2006-05-15 15:40:00,49.46,49.5,49.43,49.45,366900.0,31.3263,31.3516,31.3073,31.32,366900.0
2006-05-15 15:50:00,49.44,49.55,49.44,49.54,461200.0,31.3136,31.3833,31.3136,31.377,461200.0
2006-05-16 09:30:00,49.62,49.8,49.58,49.77,539600.0,31.4276,31.5416,31.4023,31.5226,539600.0
2006-05-16 09:40:00,49.78,49.78,49.48,49.52,294600.0,31.529,31.529,31.339,31.3643,294600.0
2006-05-16 09:50:00,49.52,49.54,49.43,49.48,356700.0,31.3643,31.377,31.3073,31.339,356700.0
2006-05-16 10:00:00,49.47,49.53,49.4,49.44,198800.0,31.3326,31.3706,31.2883,31.3136,198800.0
2006-05-16 10:10:00,49.45,49.46,49.39,49.43,159100.0,31.32,31.3263,31.282,31.3073,159100.0
2006-05-16 10:20:00,49.44,49.52,49.43,49.45,120800.0,31.3136,31.3643,31.3073,31.32,120800.0
2006-05-16 10:30:00,49.45,49.53,49.45,49.48,125500.0,31.32,31.3706,31.32,31.339,125500.0
2006-05-16 10:40:00,49.48,49.56,49.46,49.56,89300.0,31.339,31.3896,31.3263,31.3896,89300.0
2006-05-16 10:50:00,49.56,49.61,49.54,49.54,112200.0,31.3896,31.4213,31.377,31.377,112200.0
2006-05-16 11:00:00,49.55,49.59,49.53,49.57,102000.0,31.3833,31.4086,31.3706,31.396,102000.0
2006-05-16 11:10:00,49.58,49.58,49.48,49.49,135000.0,31.4023,31.4023,31.339,31.3453,135000.0
2006-05-16 11:20:00,49.5,49.53,49.47,49.49,93800.0,31.3516,31.3706,31.3326,31.3453,93800.0
2006-05-16 11:30:00,49.49,49.56,49.47,49.52,96000.0,31.3453,31.3896,31.3326,31.3643,96000.0
2006-05-16 11:40:00,49.52,49.52,49.43,49.49,131400.0,31.3643,31.3643,31.3073,31.3453,131400.0
2006-05-16 11:50:00,49.49,49.53,49.48,49.48,130200.0,31.3453,31.3706,31.339,31.339,130200.0
2006-05-16 12:00:00,49.49,49.51,49.46,49.49,108700.0,31.3453,31.358,31.3263,31.3453,108700.0
2006-05-16 12:10:00,49.49,49.5,49.44,49.45,145500.0,31.3453,31.3516,31.3136,31.32,145500.0
2006-05-16 12:20:00,49.45,49.48,49.43,49.47,107700.0,31.32,31.339,31.3073,31.3326,107700.0
2006-05-16 12:30:00,49.47,49.57,49.46,49.57,131900.0,31.3326,31.396,31.3263,31.396,131900.0
2006-05-16 12:40:00,49.57,49.59,49.52,49.55,113300.0,31.396,31.4086,31.3643,31.3833,113300.0
2006-05-16 12:50:00,49.55,49.64,49.54,49.63,146500.0,31.3833,31.4403,31.377,31.434,146500.0
2006-05-16 13:00:00,49.63,49.67,49.58,49.66,129100.0,31.434,31.4593,31.4023,31.453,129100.0
2006-05-16 13:10:00,49.67,49.77,49.64,49.64,175800.0,31.4593,31.5226,31.4403,31.4403,175800.0
2006-05-16 13:20:00,49.64,49.69,49.62,49.68,107200.0,31.4403,31.472,31.4276,31.4656,107200.0
2006-05-16 13:30:00,49.68,49.7,49.63,49.65,145900.0,31.4656,31.4783,31.434,31.4466,145900.0
2006-05-16 13:40:00,49.66,49.67,49.61,49.64,160000.0,31.453,31.4593,31.4213,31.4403,160000.0
2006-05-16 13:50:00,49.64,49.67,49.61,49.65,104500.0,31.4403,31.4593,31.4213,31.4466,104500.0
2006-05-16 14:00:00,49.64,49.67,49.63,49.67,182200.0,31.4403,31.4593,31.434,31.4593,182200.0
2006-05-16 14:10:00,49.67,49.67,49.63,49.64,453900.0,31.4593,31.4593,31.434,31.4403,453900.0
2006-05-16 14:20:00,49.63,49.65,49.57,49.62,195200.0,31.434,31.4466,31.396,31.4276,195200.0
2006-05-16 14:30:00,49.62,49.66,49.61,49.62,164700.0,31.4276,31.453,31.4213,31.4276,164700.0
2006-05-16 14:40:00,49.62,49.65,49.61,49.65,154500.0,31.4276,31.4466,31.4213,31.4466,154500.0
2006-05-16 14:50:00,49.65,49.67,49.63,49.66,188300.0,31.4466,31.4593,31.434,31.453,188300.0
2006-05-16 15:00:00,49.65,49.71,49.65,49.71,209000.0,31.4466,31.4846,31.4466,31.4846,209000.0
2006-05-16 15:10:00,49.7,49.7,49.64,49.68,227400.0,31.4783,31.4783,31.4403,31.4656,227400.0
2006-05-16 15:20:00,49.68,49.73,49.67,49.72,206800.0,31.4656,31.4973,31.4593,31.491,206800.0
2006-05-16 15:30:00,49.73,49.74,49.68,49.73,426300.0,31.4973,31.5036,31.4656,31.4973,426300.0
2006-05-16 15:40:00,49.73,49.78,49.71,49.71,304300.0,31.4973,31.529,31.4846,31.4846,304300.0
2006-05-16 15:50:00,49.72,49.72,49.65,49.66,360900.0,31.491,31.491,31.4466,31.453,360900.0
2006-05-17 09:30:00,49.3,49.31,49.11,49.16,1132000.0,31.225,31.2313,31.1046,31.1363,1132000.0
2006-05-17 09:40:00,49.16,49.25,49.1,49.17,1109300.0,31.1363,31.1933,31.0983,31.1426,1109300.0
2006-05-17 09:50:00,49.16,49.22,49.12,49.17,592300.0,31.1363,31.1743,31.111,31.1426,592300.0
2006-05-17 10:00:00,49.17,49.17,49.03,49.03,402500.0,31.1426,31.1426,31.054,31.054,402500.0
2006-05-17 10:10:00,49.04,49.06,48.86,48.96,538900.0,31.0603,31.073,30.9463,31.0096,538900.0
2006-05-17 10:20:00,48.96,49.08,48.93,49.0,592700.0,31.0096,31.0856,30.9906,31.035,592700.0
2006-05-17 10:30:00,49.0,49.07,48.91,48.94,337700.0,31.035,31.0793,30.978,30.997,337700.0
2006-05-17 10:40:00,48.93,49.03,48.89,49.02,244900.0,30.9906,31.054,30.9653,31.0476,244900.0
2006-05-17 10:50:00,49.03,49.04,48.96,48.99,243200.0,31.054,31.0603,31.0096,31.0286,243200.0
2006-05-17 11:00:00,48.98,48.99,48.83,48.84,251600.0,31.0223,31.0286,30.9273,30.9336,251600.0
2006-05-17 11:10:00,48.84,48.84,48.6,48.6,542600.0,30.9336,30.9336,30.7816,30.7816,542600.0
2006-05-17 11:20:00,48.59,48.73,48.55,48.56,607700.0,30.7753,30.8639,30.7499,30.7563,607700.0
2006-05-17 11:30:00,48.55,48.62,48.5,48.55,728700.0,30.7499,30.7943,30.7183,30.7499,728700.0
2006-05-17 11:40:00,48.55,48.68,48.53,48.54,410000.0,30.7499,30.8323,30.7373,30.7436,410000.0
2006-05-17 11:50:00,48.54,48.64,48.53,48.6,320500.0,30.7436,30.8069,30.7373,30.7816,320500.0
2006-05-17 12:00:00,48.61,48.75,48.6,48.74,400500.0,30.7879,30.8766,30.7816,30.8703,400500.0
2006-05-17 12:10:00,48.72,48.8,48.68,48.7,249500.0,30.8576,30.9083,30.8323,30.8449,249500.0
2006-05-17 12:20:00,48.71,48.73,48.62,48.67,337100.0,30.8513,30.8639,30.7943,30.8259,337100.0
2006-05-17 12:30:00,48.68,48.78,48.67,48.78,179300.0,30.8323,30.8956,30.8259,30.8956,179300.0
2006-05-17 12:40:00,48.78,48.8,48.7,48.74,228700.0,30.8956,30.9083,30.8449,30.8703,228700.0
2006-05-17 12:50:00,48.73,48.78,48.7,48.78,246100.0,30.8639,30.8956,30.8449,30.8956,246100.0
2006-05-17 13:00:00,48.78,48.83,48.77,48.81,183800.0,30.8956,30.9273,30.8893,30.9146,183800.0
2006-05-17 13:10:00,48.82,48.84,48.74,48.75,290300.0,30.9209,30.9336,30.8703,30.8766,290300.0
2006-05-17 13:20:00,48.75,48.78,48.68,48.69,262000.0,30.8766,30.8956,30.8323,30.8386,262000.0
2006-05-17 13:30:00,48.69,48.77,48.67,48.68,215700.0,30.8386,30.8893,30.8259,30.8323,215700.0
2006-05-17 13:40:00,48.68,48.71,48.62,48.7,233700.0,30.8323,30.8513,30.7943,30.8449,233700.0
2006-05-17 13:50:00,48.7,48.77,48.69,48.76,722200.0,30.8449,30.8893,30.8386,30.8829,722200.0
2006-05-17 14:00:00,48.76,48.79,48.73,48.73,176400.0,30.8829,30.9019,30.8639,30.8639,176400.0
2006-05-17 14:10:00,48.73,48.74,48.66,48.69,296000.0,30.8639,30.8703,30.8196,30.8386,296000.0
2006-05-17 14:20:00,48.69,48.72,48.66,48.69,328100.0,30.8386,30.8576,30.8196,30.8386,328100.0
2006-05-17 14:30:00,48.69,48.71,48.58,48.6,344900.0,30.8386,30.8513,30.7689,30.7816,344900.0
2006-05-17 14:40:00,48.6,48.7,48.48,48.48,480700.0,30.7816,30.8449,30.7056,30.7056,480700.0
2006-05-17 14:50:00,48.47,48.48,48.3,48.41,693000.0,30.6993,30.7056,30.5916,30.6613,693000.0
2006-05-17 15:00:00,48.41,48.65,48.4,48.64,513200.0,30.6613,30.8133,30.6549,30.8069,513200.0
2006-05-17 15:10:00,48.65,48.7,48.55,48.63,578400.0,30.8133,30.8449,30.7499,30.8006,578400.0
2006-05-17 15:20:00,48.63,48.7,48.59,48.66,486800.0,30.8006,30.8449,30.7753,30.8196,486800.0
2006-05-17 15:30:00,48.64,48.71,48.63,48.64,604300.0,30.8069,30.8513,30.8006,30.8069,604300.0
2006-05-17 15:40:00,48.63,48.69,48.53,48.61,635200.0,30.8006,30.8386,30.7373,30.7879,635200.0
2006-05-17 15:50:00,48.61,48.62,48.51,48.51,854900.0,30.7879,30.7943,30.7246,30.7246,854900.0
2006-05-18 09:30:00,48.65,48.65,48.21,48.56,1057700.0,30.8133,30.8133,30.5346,30.7563,1057700.0
2006-05-18 09:40:00,48.58,48.61,48.5,48.59,451800.0,30.7689,30.7879,30.7183,30.7753,451800.0
2006-05-18 09:50:00,48.59,48.6,48.43,48.47,434400.0,30.7753,30.7816,30.6739,30.6993,434400.0
2006-05-18 10:00:00,48.47,48.61,48.46,48.5,363100.0,30.6993,30.7879,30.6929,30.7183,363100.0
2006-05-18 10:10:00,48.51,48.6,48.42,48.49,324300.0,30.7246,30.7816,30.6676,30.7119,324300.0
2006-05-18 10:20:00,48.49,48.55,48.47,48.51,407100.0,30.7119,30.7499,30.6993,30.7246,407100.0
2006-05-18 10:30:00,48.52,49.04,48.51,48.58,285600.0,30.7309,31.0603,30.7246,30.7689,285600.0
2006-05-18 10:40:00,48.58,48.59,48.52,48.53,227400.0,30.7689,30.7753,30.7309,30.7373,227400.0
2006-05-18 10:50:00,48.52,48.53,48.47,48.5,241100.0,30.7309,30.7373,30.6993,30.7183,241100.0
2006-05-18 11:00:00,48.49,48.51,48.4,48.4,242800.0,30.7119,30.7246,30.6549,30.6549,242800.0
2006-05-18 11:10:00,48.41,48.46,48.41,48.43,156800.0,30.6613,30.6929,30.6613,30.6739,156800.0
2006-05-18 11:20:00,48.43,48.54,48.41,48.53,251300.0,30.6739,30.7436,30.6613,30.7373,251300.0
2006-05-18 11:30:00,48.53,48.61,48.52,48.59,231600.0,30.7373,30.7879,30.7309,30.7753,231600.0
2006-05-18 11:40:00,48.59,48.65,48.57,48.58,128100.0,30.7753,30.8133,30.7626,30.7689,128100.0
2006-05-18 11:50:00,48.58,48.58,48.44,48.44,345200.0,30.7689,30.7689,30.6803,30.6803,345200.0
2006-05-18 12:00:00,48.44,48.5,48.3,48.48,475800.0,30.6803,30.7183,30.5916,30.7056,475800.0
2006-05-18 12:10:00,48.47,48.47,48.3,48.32,250000.0,30.6993,30.6993,30.5916,30.6043,250000.0
2006-05-18 12:20:00,48.3,48.38,48.27,48.31,192000.0,30.5916,30.6423,30.5726,30.5979,192000.0
2006-05-18 12:30:00,48.32,48.34,48.23,48.23,255300.0,30.6043,30.6169,30.5473,30.5473,255300.0
2006-05-18 12:40:00,48.23,48.26,48.19,48.23,199800.0,30.5473,30.5663,30.5219,30.5473,199800.0
2006-05-18 12:50:00,48.23,48.29,48.22,48.24,170900.0,30.5473,30.5853,30.5409,30.5536,170900.0
2006-05-18 13:00:00,48.23,48.32,48.23,48.27,138400.0,30.5473,30.6043,30.5473,30.5726,138400.0
2006-05-18 13:10:00,48.27,48.3,48.23,48.26,185300.0,30.5726,30.5916,30.5473,30.5663,185300.0
2006-05-18 13:20:00,48.26,48.34,48.25,48.34,164500.0,30.5663,30.6169,30.5599,30.6169,164500.0
2006-05-18 13:30:00,48.34,48.47,48.33,48.43,221000.0,30.6169,30.6993,30.6106,30.6739,221000.0
2006-05-18 13:40:00,48.44,48.46,48.4,48.44,173600.0,30.6803,30.6929,30.6549,30.6803,173600.0
2006-05-18 13:50:00,48.44,48.47,48.44,48.45,129800.0,30.6803,30.6993,30.6803,30.6866,129800.0
2006-05-18 14:00:00,48.46,48.46,48.4,48.41,152600.0,30.6929,30.6929,30.6549,30.6613,152600.0
2006-05-18 14:10:00,48.41,48.45,48.36,48.44,143600.0,30.6613,30.6866,30.6296,30.6803,143600.0
2006-05-18 14:20:00,48.44,48.47,48.38,48.39,104300.0,30.6803,30.6993,30.6423,30.6486,104300.0
2006-05-18 14:30:00,48.4,48.48,48.39,48.46,196600.0,30.6549,30.7056,30.6486,30.6929,196600.0
2006-05-18 14:40:00,48.46,48.47,48.41,48.43,173200.0,30.6929,30.6993,30.6613,30.6739,173200.0
2006-05-18 14:50:00,48.44,48.47,48.37,48.41,205000.0,30.6803,30.6993,30.6359,30.6613,205000.0
2006-05-18 15:00:00,48.41,48.42,48.36,48.38,200300.0,30.6613,30.6676,30.6296,30.6423,200300.0
2006-05-18 15:10:00,48.37,48.38,48.29,48.3,294700.0,30.6359,30.6423,30.5853,30.5916,294700.0
2006-05-18 15:20:00,48.29,48.3,48.23,48.29,448400.0,30.5853,30.5916,30.5473,30.5853,448400.0
2006-05-18 15:30:00,48.3,48.38,48.3,48.31,288700.0,30.5916,30.6423,30.5916,30.5979,288700.0
2006-05-18 15:40:00,48.3,48.3,48.13,48.15,632200.0,30.5916,30.5916,30.4839,30.4966,632200.0
2006-05-18 15:50:00,48.15,48.24,48.09,48.09,794000.0,30.4966,30.5536,30.4586,30.4586,794000.0
2006-05-19 09:30:00,48.35,48.46,48.25,48.3,2659400.0,30.6233,30.6929,30.5599,30.5916,2659400.0
2006-05-19 09:40:00,48.3,48.42,48.24,48.36,528100.0,30.5916,30.6676,30.5536,30.6296,528100.0
2006-05-19 09:50:00,48.36,48.45,48.3,48.39,443100.0,30.6296,30.6866,30.5916,30.6486,443100.0
2006-05-19 10:00:00,48.39,48.44,48.33,48.4,224100.0,30.6486,30.6803,30.6106,30.6549,224100.0
2006-05-19 10:10:00,48.4,48.41,48.29,48.29,264400.0,30.6549,30.6613,30.5853,30.5853,264400.0
2006-05-19 10:20:00,48.28,48.33,48.24,48.3,405800.0,30.5789,30.6106,30.5536,30.5916,405800.0
2006-05-19 10:30:00,48.31,48.38,48.29,48.35,296800.0,30.5979,30.6423,30.5853,30.6233,296800.0
2006-05-19 10:40:00,48.35,48.4,48.31,48.37,203200.0,30.6233,30.6549,30.5979,30.6359,203200.0
2006-05-19 10:50:00,48.38,48.4,48.31,48.33,329200.0,30.6423,30.6549,30.5979,30.6106,329200.0
2006-05-19 11:00:00,48.3,48.36,48.22,48.25,483100.0,30.5916,30.6296,30.5409,30.5599,483100.0
2006-05-19 11:10:00,48.26,48.26,48.0,48.16,694000.0,30.5663,30.5663,30.4016,30.5029,694000.0
2006-05-19 11:20:00,48.16,48.34,48.15,48.3,428500.0,30.5029,30.6169,30.4966,30.5916,428500.0
2006-05-19 11:30:00,48.29,48.33,48.1,48.21,428000.0,30.5853,30.6106,30.4649,30.5346,428000.0
2006-05-19 11:40:00,48.21,49.17,48.14,48.17,422400.0,30.5346,31.1426,30.4903,30.5093,422400.0
2006-05-19 11:50:00,48.17,48.18,48.06,48.15,192700.0,30.5093,30.5156,30.4396,30.4966,192700.0
2006-05-19 12:00:00,48.16,48.2,48.11,48.17,279700.0,30.5029,30.5283,30.4713,30.5093,279700.0
2006-05-19 12:10:00,48.17,48.28,48.17,48.21,294800.0,30.5093,30.5789,30.5093,30.5346,294800.0
2006-05-19 12:20:00,48.21,48.21,48.1,48.18,184400.0,30.5346,30.5346,30.4649,30.5156,184400.0
2006-05-19 12:30:00,48.18,48.27,48.1,48.27,250500.0,30.5156,30.5726,30.4649,30.5726,250500.0
2006-05-19 12:40:00,48.27,48.4,48.18,48.37,316200.0,30.5726,30.6549,30.5156,30.6359,316200.0
2006-05-19 12:50:00,48.37,48.39,48.33,48.35,134200.0,30.6359,30.6486,30.6106,30.6233,134200.0
2006-05-19 13:00:00,48.35,48.43,48.32,48.39,259500.0,30.6233,30.6739,30.6043,30.6486,259500.0
2006-05-19 13:10:00,48.39,48.44,48.35,48.42,114400.0,30.6486,30.6803,30.6233,30.6676,114400.0
2006-05-19 13:20:00,48.43,48.58,48.43,48.55,371000.0,30.6739,30.7689,30.6739,30.7499,371000.0
2006-05-19 13:30:00,48.57,48.57,48.44,48.45,252300.0,30.7626,30.7626,30.6803,30.6866,252300.0
2006-05-19 13:40:00,48.45,48.53,48.41,48.46,176300.0,30.6866,30.7373,30.6613,30.6929,176300.0
2006-05-19 13:50:00,48.46,48.47,48.37,48.38,207600.0,30.6929,30.6993,30.6359,30.6423,207600.0
2006-05-19 14:00:00,48.38,48.44,48.32,48.39,205700.0,30.6423,30.6803,30.6043,30.6486,205700.0
2006-05-19 14:10:00,48.4,48.42,48.35,48.36,155500.0,30.6549,30.6676,30.6233,30.6296,155500.0
2006-05-19 14:20:00,48.36,48.39,48.35,48.37,133000.0,30.6296,30.6486,30.6233,30.6359,133000.0
2006-05-19 14:30:00,48.37,48.39,48.25,48.35,377400.0,30.6359,30.6486,30.5599,30.6233,377400.0
2006-05-19 14:40:00,48.36,48.42,48.34,48.35,231700.0,30.6296,30.6676,30.6169,30.6233,231700.0
2006-05-19 14:50:00,48.35,48.38,48.25,48.26,286900.0,30.6233,30.6423,30.5599,30.5663,286900.0
2006-05-19 15:00:00,48.27,48.31,48.2,48.28,215100.0,30.5726,30.5979,30.5283,30.5789,215100.0
2006-05-19 15:10:00,48.28,48.28,48.16,48.19,251100.0,30.5789,30.5789,30.5029,30.5219,251100.0
2006-05-19 15:20:00,48.2,48.26,48.12,48.24,571500.0,30.5283,30.5663,30.4776,30.5536,571500.0
2006-05-19 15:30:00,48.25,48.25,48.15,48.22,427500.0,30.5599,30.5599,30.4966,30.5409,427500.0
2006-05-19 15:40:00,48.22,48.34,48.16,48.3,476700.0,30.5409,30.6169,30.5029,30.5916,476700.0
2006-05-19 15:50:00,48.29,48.38,48.23,48.26,583800.0,30.5853,30.6423,30.5473,30.5663,583800.0
2006-05-22 09:30:00,48.27,48.6,48.11,48.56,633900.0,30.5726,30.7816,30.4713,30.7563,633900.0
2006-05-22 09:40:00,48.56,48.67,48.4,48.43,351000.0,30.7563,30.8259,30.6549,30.6739,351000.0
2006-05-22 09:50:00,48.44,48.7,48.39,48.45,397900.0,30.6803,30.8449,30.6486,30.6866,397900.0
2006-05-22 10:00:00,48.44,48.45,48.28,48.35,381300.0,30.6803,30.6866,30.5789,30.6233,381300.0
2006-05-22 10:10:00,48.35,48.38,48.3,48.36,489200.0,30.6233,30.6423,30.5916,30.6296,489200.0
2006-05-22 10:20:00,48.36,48.37,48.25,48.33,851600.0,30.6296,30.6359,30.5599,30.6106,851600.0
2006-05-22 10:30:00,48.33,48.43,48.3,48.43,330200.0,30.6106,30.6739,30.5916,30.6739,330200.0
2006-05-22 10:40:00,48.38,48.44,48.37,48.44,235000.0,30.6423,30.6803,30.6359,30.6803,235000.0
2006-05-22 10:50:00,48.44,48.49,48.38,48.4,276000.0,30.6803,30.7119,30.6423,30.6549,276000.0
2006-05-22 11:00:00,48.4,48.4,48.3,48.34,207900.0,30.6549,30.6549,30.5916,30.6169,207900.0
2006-05-22 11:10:00,48.34,48.34,48.15,48.16,270200.0,30.6169,30.6169,30.4966,30.5029,270200.0
2006-05-22 11:20:00,48.16,48.33,48.16,48.33,267000.0,30.5029,30.6106,30.5029,30.6106,267000.0
2006-05-22 11:30:00,48.32,48.47,48.32,48.39,328200.0,30.6043,30.6993,30.6043,30.6486,328200.0
2006-05-22 11:40:00,48.4,48.45,48.26,48.28,362800.0,30.6549,30.6866,30.5663,30.5789,362800.0
2006-05-22 11:50:00,48.28,48.5,48.15,48.43,417700.0,30.5789,30.7183,30.4966,30.6739,417700.0
2006-05-22 12:00:00,48.43,48.6,48.39,48.52,384900.0,30.6739,30.7816,30.6486,30.7309,384900.0
2006-05-22 12:10:00,48.53,48.6,48.49,48.53,273500.0,30.7373,30.7816,30.7119,30.7373,273500.0
2006-05-22 12:20:00,48.53,48.55,48.38,48.4,260000.0,30.7373,30.7499,30.6423,30.6549,260000.0
2006-05-22 12:30:00,48.41,48.55,48.37,48.53,391200.0,30.6613,30.7499,30.6359,30.7373,391200.0
2006-05-22 12:40:00,48.53,48.6,48.38,48.6,287500.0,30.7373,30.7816,30.6423,30.7816,287500.0
2006-05-22 12:50:00,48.6,48.62,48.43,48.46,275600.0,30.7816,30.7943,30.6739,30.6929,275600.0
2006-05-22 13:00:00,48.47,48.56,48.41,48.51,179100.0,30.6993,30.7563,30.6613,30.7246,179100.0
2006-05-22 13:10:00,48.51,48.52,48.46,48.47,185700.0,30.7246,30.7309,30.6929,30.6993,185700.0
2006-05-22 13:20:00,48.47,48.55,48.45,48.5,275200.0,30.6993,30.7499,30.6866,30.7183,275200.0
2006-05-22 13:30:00,48.52,48.53,48.37,48.41,245200.0,30.7309,30.7373,30.6359,30.6613,245200.0
2006-05-22 13:40:00,48.42,48.44,48.37,48.42,174900.0,30.6676,30.6803,30.6359,30.6676,174900.0
2006-05-22 13:50:00,48.42,48.48,48.4,48.45,141800.0,30.6676,30.7056,30.6549,30.6866,141800.0
2006-05-22 14:00:00,48.46,48.46,48.36,48.41,222400.0,30.6929,30.6929,30.6296,30.6613,222400.0
2006-05-22 14:10:00,48.41,48.67,48.38,48.6,364900.0,30.6613,30.8259,30.6423,30.7816,364900.0
2006-05-22 14:20:00,48.6,48.69,48.56,48.68,245000.0,30.7816,30.8386,30.7563,30.8323,245000.0
2006-05-22 14:30:00,48.69,48.73,48.64,48.66,282700.0,30.8386,30.8639,30.8069,30.8196,282700.0
2006-05-22 14:40:00,48.66,48.67,48.59,48.61,194100.0,30.8196,30.8259,30.7753,30.7879,194100.0
2006-05-22 14:50:00,48.61,48.62,48.55,48.56,236000.0,30.7879,30.7943,30.7499,30.7563,236000.0
2006-05-22 15:00:00,48.57,48.6,48.52,48.54,356200.0,30.7626,30.7816,30.7309,30.7436,356200.0
2006-05-22 15:10:00,48.54,48.57,48.46,48.54,434200.0,30.7436,30.7626,30.6929,30.7436,434200.0
2006-05-22 15:20:00,48.53,48.62,48.53,48.59,297200.0,30.7373,30.7943,30.7373,30.7753,297200.0
2006-05-22 15:30:00,48.59,48.62,48.51,48.51,325000.0,30.7753,30.7943,30.7246,30.7246,325000.0
2006-05-22 15:40:00,48.52,48.52,48.38,48.39,405100.0,30.7309,30.7309,30.6423,30.6486,405100.0
2006-05-22 15:50:00,48.39,48.4,48.28,48.29,720700.0,30.6486,30.6549,30.5789,30.5853,720700.0
2006-05-23 09:30:00,48.75,48.78,48.51,48.76,953300.0,30.8766,30.8956,30.7246,30.8829,953300.0
2006-05-23 09:40:00,48.76,48.78,48.7,48.7,673000.0,30.8829,30.8956,30.8449,30.8449,673000.0
2006-05-23 09:50:00,48.7,48.79,48.69,48.78,397700.0,30.8449,30.9019,30.8386,30.8956,397700.0
2006-05-23 10:00:00,48.78,48.87,48.76,48.87,652400.0,30.8956,30.9526,30.8829,30.9526,652400.0
2006-05-23 10:10:00,48.87,48.89,48.74,48.76,495800.0,30.9526,30.9653,30.8703,30.8829,495800.0
2006-05-23 10:20:00,48.76,48.8,48.76,48.8,302500.0,30.8829,30.9083,30.8829,30.9083,302500.0
2006-05-23 10:30:00,48.8,48.82,48.7,48.7,378600.0,30.9083,30.9209,30.8449,30.8449,378600.0
2006-05-23 10:40:00,48.71,48.76,48.61,48.62,335800.0,30.8513,30.8829,30.7879,30.7943,335800.0
2006-05-23 10:50:00,48.61,48.74,48.6,48.73,296500.0,30.7879,30.8703,30.7816,30.8639,296500.0
2006-05-23 11:00:00,48.73,48.75,48.6,48.65,344100.0,30.8639,30.8766,30.7816,30.8133,344100.0
2006-05-23 11:10:00,48.6,48.66,48.5,48.57,532200.0,30.7816,30.8196,30.7183,30.7626,532200.0
2006-05-23 11:20:00,48.57,48.59,48.53,48.53,308000.0,30.7626,30.7753,30.7373,30.7373,308000.0
2006-05-23 11:30:00,48.53,48.62,48.52,48.61,316100.0,30.7373,30.7943,30.7309,30.7879,316100.0
2006-05-23 11:40:00,48.62,48.7,48.6,48.7,235100.0,30.7943,30.8449,30.7816,30.8449,235100.0
2006-05-23 11:50:00,48.7,48.71,48.65,48.65,287600.0,30.8449,30.8513,30.8133,30.8133,287600.0
2006-05-23 12:00:00,48.65,48.66,48.6,48.63,227800.0,30.8133,30.8196,30.7816,30.8006,227800.0
2006-05-23 12:10:00,48.63,48.63,48.61,48.62,138100.0,30.8006,30.8006,30.7879,30.7943,138100.0
2006-05-23 12:20:00,48.62,48.63,48.58,48.59,178800.0,30.7943,30.8006,30.7689,30.7753,178800.0
2006-05-23 12:30:00,48.59,48.73,48.59,48.66,247100.0,30.7753,30.8639,30.7753,30.8196,247100.0
2006-05-23 12:40:00,48.65,48.68,48.63,48.63,110900.0,30.8133,30.8323,30.8006,30.8006,110900.0
2006-05-23 12:50:00,48.62,48.65,48.59,48.6,114600.0,30.7943,30.8133,30.7753,30.7816,114600.0
2006-05-23 13:00:00,48.6,48.64,48.59,48.61,122600.0,30.7816,30.8069,30.7753,30.7879,122600.0
2006-05-23 13:10:00,48.61,48.64,48.6,48.63,144400.0,30.7879,30.8069,30.7816,30.8006,144400.0
2006-05-23 13:20:00,48.64,48.67,48.63,48.65,105300.0,30.8069,30.8259,30.8006,30.8133,105300.0
2006-05-23 13:30:00,48.65,48.72,48.65,48.68,166800.0,30.8133,30.8576,30.8133,30.8323,166800.0
2006-05-23 13:40:00,48.68,48.69,48.66,48.67,101600.0,30.8323,30.8386,30.8196,30.8259,101600.0
2006-05-23 13:50:00,48.66,48.67,48.62,48.63,147100.0,30.8196,30.8259,30.7943,30.8006,147100.0
2006-05-23 14:00:00,48.63,48.67,48.62,48.62,120500.0,30.8006,30.8259,30.7943,30.7943,120500.0
2006-05-23 14:10:00,48.62,48.66,48.59,48.62,162000.0,30.7943,30.8196,30.7753,30.7943,162000.0
2006-05-23 14:20:00,48.61,48.69,48.6,48.67,196400.0,30.7879,30.8386,30.7816,30.8259,196400.0
2006-05-23 14:30:00,48.68,48.71,48.64,48.64,167500.0,30.8323,30.8513,30.8069,30.8069,167500.0
2006-05-23 14:40:00,48.64,48.65,48.6,48.63,246900.0,30.8069,30.8133,30.7816,30.8006,246900.0
2006-05-23 14:50:00,48.63,48.66,48.58,48.64,176300.0,30.8006,30.8196,30.7689,30.8069,176300.0
2006-05-23 15:00:00,48.65,48.68,48.6,48.66,280200.0,30.8133,30.8323,30.7816,30.8196,280200.0
2006-05-23 15:10:00,48.66,48.69,48.63,48.68,272100.0,30.8196,30.8386,30.8006,30.8323,272100.0
2006-05-23 15:20:00,48.69,48.71,48.63,48.66,202700.0,30.8386,30.8513,30.8006,30.8196,202700.0
2006-05-23 15:30:00,48.66,48.66,48.58,48.58,281200.0,30.8196,30.8196,30.7689,30.7689,281200.0
2006-05-23 15:40:00,48.58,48.58,48.3,48.36,573200.0,30.7689,30.7689,30.5916,30.6296,573200.0
2006-05-23 15:50:00,48.36,48.38,48.18,48.24,767900.0,30.6296,30.6423,30.5156,30.5536,767900.0
2006-05-24 09:30:00,48.2,48.2,48.01,48.16,759400.0,30.5283,30.5283,30.4079,30.5029,759400.0
2006-05-24 09:40:00,48.15,48.52,48.15,48.5,820000.0,30.4966,30.7309,30.4966,30.7183,820000.0
2006-05-24 09:50:00,48.5,48.5,48.37,48.41,354300.0,30.7183,30.7183,30.6359,30.6613,354300.0
2006-05-24 10:00:00,48.42,48.7,48.36,48.68,618400.0,30.6676,30.8449,30.6296,30.8323,618400.0
2006-05-24 10:10:00,48.68,48.68,48.56,48.64,349800.0,30.8323,30.8323,30.7563,30.8069,349800.0
2006-05-24 10:20:00,48.64,48.7,48.56,48.69,370200.0,30.8069,30.8449,30.7563,30.8386,370200.0
2006-05-24 10:30:00,48.68,48.71,48.6,48.62,452600.0,30.8323,30.8513,30.7816,30.7943,452600.0
2006-05-24 10:40:00,48.62,48.65,48.55,48.56,241600.0,30.7943,30.8133,30.7499,30.7563,241600.0
2006-05-24 10:50:00,48.55,48.58,48.43,48.44,247600.0,30.7499,30.7689,30.6739,30.6803,247600.0
2006-05-24 11:00:00,48.45,48.47,48.37,48.37,283500.0,30.6866,30.6993,30.6359,30.6359,283500.0
2006-05-24 11:10:00,48.37,48.41,48.26,48.28,192000.0,30.6359,30.6613,30.5663,30.5789,192000.0
2006-05-24 11:20:00,48.28,48.29,48.1,48.19,347200.0,30.5789,30.5853,30.4649,30.5219,347200.0
2006-05-24 11:30:00,48.18,48.23,48.03,48.17,366000.0,30.5156,30.5473,30.4206,30.5093,366000.0
2006-05-24 11:40:00,48.16,48.3,48.13,48.26,276500.0,30.5029,30.5916,30.4839,30.5663,276500.0
2006-05-24 11:50:00,48.25,48.4,48.23,48.39,318200.0,30.5599,30.6549,30.5473,30.6486,318200.0
2006-05-24 12:00:00,48.4,48.55,48.39,48.52,327300.0,30.6549,30.7499,30.6486,30.7309,327300.0
2006-05-24 12:10:00,48.53,48.54,48.43,48.5,226200.0,30.7373,30.7436,30.6739,30.7183,226200.0
2006-05-24 12:20:00,48.49,48.51,48.36,48.41,214300.0,30.7119,30.7246,30.6296,30.6613,214300.0
2006-05-24 12:30:00,48.41,48.51,48.39,48.41,222500.0,30.6613,30.7246,30.6486,30.6613,222500.0
2006-05-24 12:40:00,48.41,48.44,48.34,48.4,224200.0,30.6613,30.6803,30.6169,30.6549,224200.0
2006-05-24 12:50:00,48.4,48.47,48.38,48.41,205400.0,30.6549,30.6993,30.6423,30.6613,205400.0
2006-05-24 13:00:00,48.4,48.42,48.26,48.34,434500.0,30.6549,30.6676,30.5663,30.6169,434500.0
2006-05-24 13:10:00,48.34,48.35,48.23,48.28,224100.0,30.6169,30.6233,30.5473,30.5789,224100.0
2006-05-24 13:20:00,48.28,48.41,48.26,48.27,223300.0,30.5789,30.6613,30.5663,30.5726,223300.0
2006-05-24 13:30:00,48.26,48.35,48.2,48.34,293000.0,30.5663,30.6233,30.5283,30.6169,293000.0
2006-05-24 13:40:00,48.33,48.44,48.2,48.37,434200.0,30.6106,30.6803,30.5283,30.6359,434200.0
2006-05-24 13:50:00,48.37,48.55,48.37,48.48,300000.0,30.6359,30.7499,30.6359,30.7056,300000.0
2006-05-24 14:00:00,48.48,48.58,48.45,48.46,233200.0,30.7056,30.7689,30.6866,30.6929,233200.0
2006-05-24 14:10:00,48.45,48.56,48.41,48.5,366200.0,30.6866,30.7563,30.6613,30.7183,366200.0
2006-05-24 14:20:00,48.51,48.53,48.37,48.41,322500.0,30.7246,30.7373,30.6359,30.6613,322500.0
2006-05-24 14:30:00,48.41,48.57,48.35,48.51,467700.0,30.6613,30.7626,30.6233,30.7246,467700.0
2006-05-24 14:40:00,48.5,48.63,48.49,48.62,388900.0,30.7183,30.8006,30.7119,30.7943,388900.0
2006-05-24 14:50:00,48.62,48.65,48.48,48.55,396300.0,30.7943,30.8133,30.7056,30.7499,396300.0
2006-05-24 15:00:00,48.55,48.59,48.45,48.48,369400.0,30.7499,30.7753,30.6866,30.7056,369400.0
2006-05-24 15:10:00,48.49,48.49,48.36,48.39,369800.0,30.7119,30.7119,30.6296,30.6486,369800.0
2006-05-24 15:20:00,48.4,48.4,48.33,48.38,248100.0,30.6549,30.6549,30.6106,30.6423,248100.0
2006-05-24 15:30:00,48.38,48.59,48.38,48.55,506800.0,30.6423,30.7753,30.6423,30.7499,506800.0
2006-05-24 15:40:00,48.55,48.61,48.45,48.5,709100.0,30.7499,30.7879,30.6866,30.7183,709100.0
2006-05-24 15:50:00,48.51,48.55,48.41,48.41,590600.0,30.7246,30.7499,30.6613,30.6613,590600.0
2006-05-25 09:30:00,48.75,48.81,48.71,48.75,482100.0,30.8766,30.9146,30.8513,30.8766,482100.0
2006-05-25 09:40:00,48.76,48.77,48.67,48.71,273200.0,30.8829,30.8893,30.8259,30.8513,273200.0
2006-05-25 09:50:00,48.71,48.72,48.53,48.6,448500.0,30.8513,30.8576,30.7373,30.7816,448500.0
2006-05-25 10:00:00,48.59,48.64,48.51,48.53,420400.0,30.7753,30.8069,30.7246,30.7373,420400.0
2006-05-25 10:10:00,48.53,48.55,48.42,48.55,387900.0,30.7373,30.7499,30.6676,30.7499,387900.0
2006-05-25 10:20:00,48.56,48.6,48.52,48.58,270600.0,30.7563,30.7816,30.7309,30.7689,270600.0
2006-05-25 10:30:00,48.59,48.67,48.58,48.61,225600.0,30.7753,30.8259,30.7689,30.7879,225600.0
2006-05-25 10:40:00,48.6,48.7,48.58,48.68,177500.0,30.7816,30.8449,30.7689,30.8323,177500.0
2006-05-25 10:50:00,48.67,48.68,48.57,48.6,414100.0,30.8259,30.8323,30.7626,30.7816,414100.0
2006-05-25 11:00:00,48.6,48.77,48.58,48.77,488400.0,30.7816,30.8893,30.7689,30.8893,488400.0
2006-05-25 11:10:00,48.77,48.79,48.73,48.79,299300.0,30.8893,30.9019,30.8639,30.9019,299300.0
2006-05-25 11:20:00,48.8,48.9,48.79,48.9,316900.0,30.9083,30.9716,30.9019,30.9716,316900.0
2006-05-25 11:30:00,48.9,48.96,48.88,48.94,207500.0,30.9716,31.0096,30.959,30.997,207500.0
2006-05-25 11:40:00,48.94,48.98,48.92,48.96,201500.0,30.997,31.0223,30.9843,31.0096,201500.0
2006-05-25 11:50:00,48.95,49.06,48.9,49.05,258000.0,31.0033,31.073,30.9716,31.0666,258000.0
2006-05-25 12:00:00,49.05,49.06,48.95,48.95,221800.0,31.0666,31.073,31.0033,31.0033,221800.0
2006-05-25 12:10:00,48.95,48.97,48.92,48.95,159200.0,31.0033,31.016,30.9843,31.0033,159200.0
2006-05-25 12:20:00,48.96,49.07,48.94,49.02,198500.0,31.0096,31.0793,30.997,31.0476,198500.0
2006-05-25 12:30:00,49.03,49.04,48.96,48.97,167200.0,31.054,31.0603,31.0096,31.016,167200.0
2006-05-25 12:40:00,48.97,48.98,48.92,48.94,150900.0,31.016,31.0223,30.9843,30.997,150900.0
2006-05-25 12:50:00,48.93,48.97,48.91,48.94,90800.0,30.9906,31.016,30.978,30.997,90800.0
2006-05-25 13:00:00,48.93,48.94,48.89,48.89,126700.0,30.9906,30.997,30.9653,30.9653,126700.0
2006-05-25 13:10:00,48.89,48.9,48.78,48.79,206200.0,30.9653,30.9716,30.8956,30.9019,206200.0
2006-05-25 13:20:00,48.79,48.8,48.69,48.69,321000.0,30.9019,30.9083,30.8386,30.8386,321000.0
2006-05-25 13:30:00,48.68,48.72,48.66,48.7,236000.0,30.8323,30.8576,30.8196,30.8449,236000.0
2006-05-25 13:40:00,48.7,48.74,48.67,48.72,136200.0,30.8449,30.8703,30.8259,30.8576,136200.0
2006-05-25 13:50:00,48.72,48.73,48.64,48.66,196600.0,30.8576,30.8639,30.8069,30.8196,196600.0
2006-05-25 14:00:00,48.66,48.77,48.64,48.76,161900.0,30.8196,30.8893,30.8069,30.8829,161900.0
2006-05-25 14:10:00,48.77,48.85,48.73,48.81,225800.0,30.8893,30.94,30.8639,30.9146,225800.0
2006-05-25 14:20:00,48.82,48.87,48.81,48.85,190400.0,30.9209,30.9526,30.9146,30.94,190400.0
2006-05-25 14:30:00,48.85,48.9,48.83,48.9,182800.0,30.94,30.9716,30.9273,30.9716,182800.0
2006-05-25 14:40:00,48.89,48.94,48.89,48.93,217200.0,30.9653,30.997,30.9653,30.9906,217200.0
2006-05-25 14:50:00,48.93,48.94,48.89,48.9,266700.0,30.9906,30.997,30.9653,30.9716,266700.0
2006-05-25 15:00:00,48.9,48.92,48.83,48.87,255600.0,30.9716,30.9843,30.9273,30.9526,255600.0
2006-05-25 15:10:00,48.87,48.89,48.84,48.88,194100.0,30.9526,30.9653,30.9336,30.959,194100.0
2006-05-25 15:20:00,48.88,48.9,48.84,48.85,241600.0,30.959,30.9716,30.9336,30.94,241600.0
2006-05-25 15:30:00,48.85,48.95,48.84,48.85,298000.0,30.94,31.0033,30.9336,30.94,298000.0
2006-05-25 15:40:00,48.86,48.9,48.83,48.89,449300.0,30.9463,30.9716,30.9273,30.9653,449300.0
2006-05-25 15:50:00,48.89,48.95,48.88,48.94,611600.0,30.9653,31.0033,30.959,30.997,611600.0
2006-05-26 09:30:00,49.15,49.16,48.86,49.15,593400.0,31.13,31.1363,30.9463,31.13,593400.0
2006-05-26 09:40:00,49.14,49.25,49.11,49.21,306500.0,31.1236,31.1933,31.1046,31.168,306500.0
2006-05-26 09:50:00,49.2,49.23,49.12,49.17,392300.0,31.1616,31.1806,31.111,31.1426,392300.0
2006-05-26 10:00:00,49.16,49.23,49.15,49.2,283000.0,31.1363,31.1806,31.13,31.1616,283000.0
2006-05-26 10:10:00,49.21,49.23,49.16,49.21,454200.0,31.168,31.1806,31.1363,31.168,454200.0
2006-05-26 10:20:00,49.21,49.22,49.15,49.16,262800.0,31.168,31.1743,31.13,31.1363,262800.0
2006-05-26 10:30:00,49.17,49.17,49.13,49.15,375200.0,31.1426,31.1426,31.1173,31.13,375200.0
2006-05-26 10:40:00,49.16,49.2,49.13,49.19,540700.0,31.1363,31.1616,31.1173,31.1553,540700.0
2006-05-26 10:50:00,49.19,49.22,49.15,49.18,408700.0,31.1553,31.1743,31.13,31.149,408700.0
2006-05-26 11:00:00,49.19,49.21,49.16,49.19,439100.0,31.1553,31.168,31.1363,31.1553,439100.0
2006-05-26 11:10:00,49.2,49.24,49.18,49.23,307200.0,31.1616,31.187,31.149,31.1806,307200.0
2006-05-26 11:20:00,49.23,49.34,49.22,49.29,528100.0,31.1806,31.2503,31.1743,31.2186,528100.0
2006-05-26 11:30:00,49.3,49.33,49.28,49.29,336400.0,31.225,31.244,31.2123,31.2186,336400.0
2006-05-26 11:40:00,49.29,49.37,49.28,49.37,256600.0,31.2186,31.2693,31.2123,31.2693,256600.0
2006-05-26 11:50:00,49.37,49.38,49.34,49.38,201100.0,31.2693,31.2756,31.2503,31.2756,201100.0
2006-05-26 12:00:00,49.38,49.39,49.33,49.36,247300.0,31.2756,31.282,31.244,31.263,247300.0
2006-05-26 12:10:00,49.37,49.39,49.35,49.37,128500.0,31.2693,31.282,31.2566,31.2693,128500.0
2006-05-26 12:20:00,49.37,49.39,49.31,49.39,268600.0,31.2693,31.282,31.2313,31.282,268600.0
2006-05-26 12:30:00,49.38,49.39,49.37,49.39,141200.0,31.2756,31.282,31.2693,31.282,141200.0
2006-05-26 12:40:00,49.39,49.45,49.38,49.45,207600.0,31.282,31.32,31.2756,31.32,207600.0
2006-05-26 12:50:00,49.45,49.45,49.42,49.43,179900.0,31.32,31.32,31.301,31.3073,179900.0
2006-05-26 13:00:00,49.43,49.43,49.38,49.39,185300.0,31.3073,31.3073,31.2756,31.282,185300.0
2006-05-26 13:10:00,49.4,49.44,49.39,49.42,139600.0,31.2883,31.3136,31.282,31.301,139600.0
2006-05-26 13:20:00,49.42,49.46,49.42,49.44,208600.0,31.301,31.3263,31.301,31.3136,208600.0
2006-05-26 13:30:00,49.45,49.53,49.44,49.51,608500.0,31.32,31.3706,31.3136,31.358,608500.0
2006-05-26 13:40:00,49.52,49.55,49.48,49.55,329200.0,31.3643,31.3833,31.339,31.3833,329200.0
2006-05-26 13:50:00,49.55,49.55,49.48,49.5,151100.0,31.3833,31.3833,31.339,31.3516,151100.0
2006-05-26 14:00:00,49.5,49.53,49.49,49.52,182600.0,31.3516,31.3706,31.3453,31.3643,182600.0
2006-05-26 14:10:00,49.51,49.59,49.5,49.55,318100.0,31.358,31.4086,31.3516,31.3833,318100.0
2006-05-26 14:20:00,49.55,49.6,49.54,49.56,376200.0,31.3833,31.415,31.377,31.3896,376200.0
2006-05-26 14:30:00,49.55,49.61,49.54,49.55,591600.0,31.3833,31.4213,31.377,31.3833,591600.0
2006-05-26 14:40:00,49.54,49.55,49.47,49.48,356800.0,31.377,31.3833,31.3326,31.339,356800.0
2006-05-26 14:50:00,49.48,49.5,49.48,49.49,223000.0,31.339,31.3516,31.339,31.3453,223000.0
2006-05-26 15:00:00,49.49,49.5,49.48,49.49,432200.0,31.3453,31.3516,31.339,31.3453,432200.0
2006-05-26 15:10:00,49.49,49.51,49.44,49.44,654000.0,31.3453,31.358,31.3136,31.3136,654000.0
2006-05-26 15:20:00,49.44,49.45,49.39,49.4,374200.0,31.3136,31.32,31.282,31.2883,374200.0
2006-05-26 15:30:00,49.4,49.41,49.3,49.33,521000.0,31.2883,31.2946,31.225,31.244,521000.0
2006-05-26 15:40:00,49.33,49.39,49.31,49.37,314200.0,31.244,31.282,31.2313,31.2693,314200.0
2006-05-26 15:50:00,49.37,49.4,49.36,49.4,357700.0,31.2693,31.2883,31.263,31.2883,357700.0
2006-05-30 09:30:00,49.18,49.22,49.1,49.2,921500.0,31.149,31.1743,31.0983,31.1616,921500.0
2006-05-30 09:40:00,49.2,49.23,49.1,49.18,802400.0,31.1616,31.1806,31.0983,31.149,802400.0
2006-05-30 09:50:00,49.2,49.2,49.1,49.13,324000.0,31.1616,31.1616,31.0983,31.1173,324000.0
2006-05-30 10:00:00,49.12,49.13,49.03,49.04,373100.0,31.111,31.1173,31.054,31.0603,373100.0
2006-05-30 10:10:00,49.04,49.13,49.02,49.07,155500.0,31.0603,31.1173,31.0476,31.0793,155500.0
2006-05-30 10:20:00,49.07,49.08,49.0,49.02,190100.0,31.0793,31.0856,31.035,31.0476,190100.0
2006-05-30 10:30:00,49.02,49.04,48.96,48.97,255100.0,31.0476,31.0603,31.0096,31.016,255100.0
2006-05-30 10:40:00,48.97,49.1,48.93,49.08,278100.0,31.016,31.0983,30.9906,31.0856,278100.0
2006-05-30 10:50:00,49.08,49.12,49.06,49.08,151700.0,31.0856,31.111,31.073,31.0856,151700.0
2006-05-30 11:00:00,49.08,49.08,49.0,49.03,160900.0,31.0856,31.0856,31.035,31.054,160900.0
2006-05-30 11:10:00,49.04,49.04,48.95,48.96,279000.0,31.0603,31.0603,31.0033,31.0096,279000.0
2006-05-30 11:20:00,48.95,49.09,48.88,48.89,283500.0,31.0033,31.092,30.959,30.9653,283500.0
2006-05-30 11:30:00,48.89,48.99,48.89,48.95,193500.0,30.9653,31.0286,30.9653,31.0033,193500.0
2006-05-30 11:40:00,48.96,48.97,48.9,48.9,185600.0,31.0096,31.016,30.9716,30.9716,185600.0
2006-05-30 11:50:00,48.9,48.96,48.87,48.94,240400.0,30.9716,31.0096,30.9526,30.997,240400.0
2006-05-30 12:00:00,48.93,48.95,48.85,48.91,384900.0,30.9906,31.0033,30.94,30.978,384900.0
2006-05-30 12:10:00,48.9,48.91,48.85,48.88,111800.0,30.9716,30.978,30.94,30.959,111800.0
2006-05-30 12:20:00,48.89,48.96,48.87,48.94,101800.0,30.9653,31.0096,30.9526,30.997,101800.0
2006-05-30 12:30:00,48.94,48.95,48.91,48.94,128000.0,30.997,31.0033,30.978,30.997,128000.0
2006-05-30 12:40:00,48.94,48.94,48.89,48.89,186400.0,30.997,30.997,30.9653,30.9653,186400.0
2006-05-30 12:50:00,48.88,48.89,48.78,48.78,219900.0,30.959,30.9653,30.8956,30.8956,219900.0
2006-05-30 13:00:00,48.79,48.81,48.76,48.79,166000.0,30.9019,30.9146,30.8829,30.9019,166000.0
2006-05-30 13:10:00,48.79,48.79,48.7,48.75,203000.0,30.9019,30.9019,30.8449,30.8766,203000.0
2006-05-30 13:20:00,48.75,48.79,48.7,48.77,158600.0,30.8766,30.9019,30.8449,30.8893,158600.0
2006-05-30 13:30:00,48.78,48.81,48.74,48.8,262700.0,30.8956,30.9146,30.8703,30.9083,262700.0
2006-05-30 13:40:00,48.8,48.81,48.65,48.66,201600.0,30.9083,30.9146,30.8133,30.8196,201600.0
2006-05-30 13:50:00,48.65,48.76,48.65,48.75,214000.0,30.8133,30.8829,30.8133,30.8766,214000.0
2006-05-30 14:00:00,48.74,48.81,48.74,48.81,142100.0,30.8703,30.9146,30.8703,30.9146,142100.0
2006-05-30 14:10:00,48.81,48.85,48.8,48.81,105300.0,30.9146,30.94,30.9083,30.9146,105300.0
2006-05-30 14:20:00,48.81,48.85,48.77,48.85,231400.0,30.9146,30.94,30.8893,30.94,231400.0
2006-05-30 14:30:00,48.85,48.89,48.84,48.86,133400.0,30.94,30.9653,30.9336,30.9463,133400.0
2006-05-30 14:40:00,48.86,48.91,48.84,48.91,138900.0,30.9463,30.978,30.9336,30.978,138900.0
2006-05-30 14:50:00,48.91,48.91,48.83,48.83,174500.0,30.978,30.978,30.9273,30.9273,174500.0
2006-05-30 15:00:00,48.83,48.84,48.76,48.77,235000.0,30.9273,30.9336,30.8829,30.8893,235000.0
2006-05-30 15:10:00,48.76,48.79,48.67,48.67,227300.0,30.8829,30.9019,30.8259,30.8259,227300.0
2006-05-30 15:20:00,48.67,48.74,48.66,48.71,230400.0,30.8259,30.8703,30.8196,30.8513,230400.0
2006-05-30 15:30:00,48.7,48.74,48.66,48.74,377400.0,30.8449,30.8703,30.8196,30.8703,377400.0
2006-05-30 15:40:00,48.75,48.76,48.69,48.69,533500.0,30.8766,30.8829,30.8386,30.8386,533500.0
2006-05-30 15:50:00,48.7,48.74,48.67,48.7,575900.0,30.8449,30.8703,30.8259,30.8449,575900.0
2006-05-31 09:30:00,48.35,48.47,48.3,48.31,566500.0,30.9396,31.0164,30.9076,30.914,566500.0
2006-05-31 09:40:00,48.32,48.38,48.26,48.37,549600.0,30.9204,30.9588,30.882,30.9524,549600.0
2006-05-31 09:50:00,48.38,48.38,48.32,48.34,268200.0,30.9588,30.9588,30.9204,30.9332,268200.0
2006-05-31 10:00:00,48.34,48.4,48.33,48.34,377000.0,30.9332,30.9716,30.9268,30.9332,377000.0
2006-05-31 10:10:00,48.34,48.39,48.31,48.31,295800.0,30.9332,30.9652,30.914,30.914,295800.0
2006-05-31 10:20:00,48.31,48.37,48.31,48.36,285700.0,30.914,30.9524,30.914,30.946,285700.0
2006-05-31 10:30:00,48.36,48.47,48.34,48.42,427500.0,30.946,31.0164,30.9332,30.9844,427500.0
2006-05-31 10:40:00,48.42,48.43,48.34,48.36,186700.0,30.9844,30.9908,30.9332,30.946,186700.0
2006-05-31 10:50:00,48.35,48.39,48.35,48.38,187100.0,30.9396,30.9652,30.9396,30.9588,187100.0
2006-05-31 11:00:00,48.37,48.47,48.34,48.45,253800.0,30.9524,31.0164,30.9332,31.0036,253800.0
2006-05-31 11:10:00,48.46,48.52,48.44,48.52,338300.0,31.01,31.0484,30.9972,31.0484,338300.0
2006-05-31 11:20:00,48.51,48.55,48.47,48.52,556500.0,31.042,31.0676,31.0164,31.0484,556500.0
2006-05-31 11:30:00,48.52,48.57,48.49,48.52,240300.0,31.0484,31.0804,31.0292,31.0484,240300.0
2006-05-31 11:40:00,48.51,48.57,48.49,48.51,195600.0,31.042,31.0804,31.0292,31.042,195600.0
2006-05-31 11:50:00,48.51,48.54,48.5,48.51,140400.0,31.042,31.0612,31.0356,31.042,140400.0
2006-05-31 12:00:00,48.51,48.53,48.49,48.49,116500.0,31.042,31.0548,31.0292,31.0292,116500.0
2006-05-31 12:10:00,48.49,48.5,48.46,48.48,157300.0,31.0292,31.0356,31.01,31.0228,157300.0
2006-05-31 12:20:00,48.48,48.5,48.41,48.41,152300.0,31.0228,31.0356,30.978,30.978,152300.0
2006-05-31 12:30:00,48.41,48.45,48.4,48.43,128800.0,30.978,31.0036,30.9716,30.9908,128800.0
2006-05-31 12:40:00,48.42,48.48,48.42,48.47,82100.0,30.9844,31.0228,30.9844,31.0164,82100.0
2006-05-31 12:50:00,48.47,48.47,48.41,48.44,113200.0,31.0164,31.0164,30.978,30.9972,113200.0
2006-05-31 13:00:00,48.43,48.44,48.34,48.34,149300.0,30.9908,30.9972,30.9332,30.9332,149300.0
2006-05-31 13:10:00,48.34,48.4,48.34,48.35,219000.0,30.9332,30.9716,30.9332,30.9396,219000.0
2006-05-31 13:20:00,48.35,48.39,48.3,48.38,235400.0,30.9396,30.9652,30.9076,30.9588,235400.0
2006-05-31 13:30:00,48.37,48.44,48.37,48.39,175400.0,30.9524,30.9972,30.9524,30.9652,175400.0
2006-05-31 13:40:00,48.39,48.4,48.31,48.31,193400.0,30.9652,30.9716,30.914,30.914,193400.0
2006-05-31 13:50:00,48.32,48.32,48.17,48.21,398700.0,30.9204,30.9204,30.8244,30.85,398700.0
2006-05-31 14:00:00,48.2,48.29,48.08,48.16,689300.0,30.8436,30.9012,30.7668,30.818,689300.0
2006-05-31 14:10:00,48.15,48.23,47.9,47.99,532300.0,30.8116,30.8628,30.6517,30.7093,532300.0
2006-05-31 14:20:00,47.96,48.09,47.93,48.0,413400.0,30.6901,30.7732,30.6709,30.7157,413400.0
2006-05-31 14:30:00,47.98,48.21,47.98,48.17,366000.0,30.7029,30.85,30.7029,30.8244,366000.0
2006-05-31 14:40:00,48.17,48.18,48.09,48.14,233900.0,30.8244,30.8308,30.7732,30.8052,233900.0
2006-05-31 14:50:00,48.13,48.18,48.09,48.09,286000.0,30.7988,30.8308,30.7732,30.7732,286000.0
2006-05-31 15:00:00,48.09,48.1,47.99,47.99,275300.0,30.7732,30.7796,30.7093,30.7093,275300.0
2006-05-31 15:10:00,48.0,48.07,47.99,48.03,293800.0,30.7157,30.7604,30.7093,30.7349,293800.0
2006-05-31 15:20:00,48.03,48.15,48.01,48.1,354400.0,30.7349,30.8116,30.7221,30.7796,354400.0
2006-05-31 15:30:00,48.1,48.15,48.06,48.15,438900.0,30.7796,30.8116,30.7541,30.8116,438900.0
2006-05-31 15:40:00,48.15,48.33,48.14,48.3,761600.0,30.8116,30.9268,30.8052,30.9076,761600.0
2006-05-31 15:50:00,48.31,48.4,48.31,48.39,754400.0,30.914,30.9716,30.914,30.9652,754400.0
2006-06-01 09:30:00,48.4,48.52,48.34,48.48,436600.0,30.9716,31.0484,30.9332,31.0228,436600.0
2006-06-01 09:40:00,48.48,48.59,48.44,48.51,512900.0,31.0228,31.0932,30.9972,31.042,512900.0
2006-06-01 09:50:00,48.51,48.57,48.44,48.49,349900.0,31.042,31.0804,30.9972,31.0292,349900.0
2006-06-01 10:00:00,48.49,48.55,48.39,48.5,438100.0,31.0292,31.0676,30.9652,31.0356,438100.0
2006-06-01 10:10:00,48.51,48.54,48.48,48.51,231700.0,31.042,31.0612,31.0228,31.042,231700.0
2006-06-01 10:20:00,48.5,48.51,48.42,48.46,279000.0,31.0356,31.042,30.9844,31.01,279000.0
2006-06-01 10:30:00,48.45,48.51,48.44,48.49,293600.0,31.0036,31.042,30.9972,31.0292,293600.0
2006-06-01 10:40:00,48.49,48.5,48.41,48.45,186100.0,31.0292,31.0356,30.978,31.0036,186100.0
2006-06-01 10:50:00,48.45,48.47,48.42,48.42,239600.0,31.0036,31.0164,30.9844,30.9844,239600.0
2006-06-01 11:00:00,48.42,48.44,48.39,48.42,257600.0,30.9844,30.9972,30.9652,30.9844,257600.0
2006-06-01 11:10:00,48.42,48.47,48.41,48.42,296300.0,30.9844,31.0164,30.978,30.9844,296300.0
2006-06-01 11:20:00,48.42,48.45,48.41,48.44,145800.0,30.9844,31.0036,30.978,30.9972,145800.0
2006-06-01 11:30:00,48.44,48.49,48.43,48.46,183500.0,30.9972,31.0292,30.9908,31.01,183500.0
2006-06-01 11:40:00,48.45,48.47,48.43,48.45,108600.0,31.0036,31.0164,30.9908,31.0036,108600.0
2006-06-01 11:50:00,48.45,48.49,48.43,48.48,172700.0,31.0036,31.0292,30.9908,31.0228,172700.0
2006-06-01 12:00:00,48.47,48.5,48.47,48.5,76800.0,31.0164,31.0356,31.0164,31.0356,76800.0
2006-06-01 12:10:00,48.5,48.54,48.49,48.54,130000.0,31.0356,31.0612,31.0292,31.0612,130000.0
2006-06-01 12:20:00,48.54,48.55,48.53,48.55,117100.0,31.0612,31.0676,31.0548,31.0676,117100.0
2006-06-01 12:30:00,48.55,48.59,48.49,48.51,360600.0,31.0676,31.0932,31.0292,31.042,360600.0
2006-06-01 12:40:00,48.51,48.52,48.45,48.5,189400.0,31.042,31.0484,31.0036,31.0356,189400.0
2006-06-01 12:50:00,48.49,48.51,48.42,48.43,150100.0,31.0292,31.042,30.9844,30.9908,150100.0
2006-06-01 13:00:00,48.43,48.45,48.41,48.44,277500.0,30.9908,31.0036,30.978,30.9972,277500.0
2006-06-01 13:10:00,48.44,48.45,48.4,48.44,149200.0,30.9972,31.0036,30.9716,30.9972,149200.0
2006-06-01 13:20:00,48.44,48.48,48.42,48.47,126900.0,30.9972,31.0228,30.9844,31.0164,126900.0
2006-06-01 13:30:00,48.48,48.48,48.45,48.48,102400.0,31.0228,31.0228,31.0036,31.0228,102400.0
2006-06-01 13:40:00,48.48,48.53,48.47,48.49,143200.0,31.0228,31.0548,31.0164,31.0292,143200.0
2006-06-01 13:50:00,48.49,48.53,48.47,48.52,299900.0,31.0292,31.0548,31.0164,31.0484,299900.0
2006-06-01 14:00:00,48.51,48.54,48.49,48.51,149000.0,31.042,31.0612,31.0292,31.042,149000.0
2006-06-01 14:10:00,48.5,48.55,48.47,48.53,212200.0,31.0356,31.0676,31.0164,31.0548,212200.0
2006-06-01 14:20:00,48.53,48.58,48.5,48.51,158300.0,31.0548,31.0868,31.0356,31.042,158300.0
2006-06-01 14:30:00,48.51,48.56,48.5,48.54,157300.0,31.042,31.074,31.0356,31.0612,157300.0
2006-06-01 14:40:00,48.54,48.59,48.52,48.59,189000.0,31.0612,31.0932,31.0484,31.0932,189000.0
2006-06-01 14:50:00,48.58,48.59,48.56,48.57,192000.0,31.0868,31.0932,31.074,31.0804,192000.0
2006-06-01 15:00:00,48.57,48.58,48.51,48.52,273300.0,31.0804,31.0868,31.042,31.0484,273300.0
2006-06-01 15:10:00,48.51,48.56,48.5,48.55,247000.0,31.042,31.074,31.0356,31.0676,247000.0
2006-06-01 15:20:00,48.55,48.58,48.54,48.57,327000.0,31.0676,31.0868,31.0612,31.0804,327000.0
2006-06-01 15:30:00,48.57,48.6,48.56,48.59,501600.0,31.0804,31.0996,31.074,31.0932,501600.0
2006-06-01 15:40:00,48.59,48.74,48.58,48.68,938100.0,31.0932,31.1892,31.0868,31.1508,938100.0
2006-06-01 15:50:00,48.68,48.71,48.65,48.7,688600.0,31.1508,31.17,31.1316,31.1636,688600.0
2006-06-02 09:30:00,49.22,49.36,49.2,49.3,1376300.0,31.4963,31.5859,31.4835,31.5475,1376300.0
2006-06-02 09:40:00,49.3,49.31,49.03,49.22,695500.0,31.5475,31.5539,31.3748,31.4963,695500.0
2006-06-02 09:50:00,49.22,49.23,48.94,49.0,767800.0,31.4963,31.5027,31.3172,31.3556,767800.0
2006-06-02 10:00:00,49.0,49.18,48.96,49.16,492500.0,31.3556,31.4707,31.33,31.458,492500.0
2006-06-02 10:10:00,49.17,49.22,49.15,49.18,343200.0,31.4643,31.4963,31.4516,31.4707,343200.0
2006-06-02 10:20:00,49.18,49.25,49.16,49.21,332800.0,31.4707,31.5155,31.458,31.4899,332800.0
2006-06-02 10:30:00,49.21,49.28,49.21,49.28,297000.0,31.4899,31.5347,31.4899,31.5347,297000.0
2006-06-02 10:40:00,49.28,49.43,49.27,49.34,563400.0,31.5347,31.6307,31.5283,31.5731,563400.0
2006-06-02 10:50:00,49.34,49.4,49.24,49.26,466100.0,31.5731,31.6115,31.5091,31.5219,466100.0
2006-06-02 11:00:00,49.26,49.27,49.1,49.15,405300.0,31.5219,31.5283,31.4196,31.4516,405300.0
2006-06-02 11:10:00,49.15,49.19,49.06,49.06,267500.0,31.4516,31.4771,31.394,31.394,267500.0
2006-06-02 11:20:00,49.05,49.13,49.05,49.11,245400.0,31.3876,31.4388,31.3876,31.426,245400.0
2006-06-02 11:30:00,49.1,49.18,49.06,49.12,168700.0,31.4196,31.4707,31.394,31.4324,168700.0
2006-06-02 11:40:00,49.13,49.14,48.96,48.98,360800.0,31.4388,31.4452,31.33,31.3428,360800.0
2006-06-02 11:50:00,48.98,49.02,48.92,49.0,204600.0,31.3428,31.3684,31.3044,31.3556,204600.0
2006-06-02 12:00:00,49.0,49.04,48.93,49.04,221400.0,31.3556,31.3812,31.3108,31.3812,221400.0
2006-06-02 12:10:00,49.04,49.06,48.99,49.0,96800.0,31.3812,31.394,31.3492,31.3556,96800.0
2006-06-02 12:20:00,48.99,49.08,48.99,49.06,102600.0,31.3492,31.4068,31.3492,31.394,102600.0
2006-06-02 12:30:00,49.06,49.07,49.04,49.07,78800.0,31.394,31.4004,31.3812,31.4004,78800.0
2006-06-02 12:40:00,49.07,49.16,49.07,49.15,164900.0,31.4004,31.458,31.4004,31.4516,164900.0
2006-06-02 12:50:00,49.15,49.16,49.1,49.14,179100.0,31.4516,31.458,31.4196,31.4452,179100.0
2006-06-02 13:00:00,49.14,49.19,49.13,49.18,115700.0,31.4452,31.4771,31.4388,31.4707,115700.0
2006-06-02 13:10:00,49.18,49.2,49.13,49.19,97400.0,31.4707,31.4835,31.4388,31.4771,97400.0
2006-06-02 13:20:00,49.19,49.25,49.17,49.24,132800.0,31.4771,31.5155,31.4643,31.5091,132800.0
2006-06-02 13:30:00,49.24,49.24,49.17,49.2,141600.0,31.5091,31.5091,31.4643,31.4835,141600.0
2006-06-02 13:40:00,49.21,49.23,49.17,49.2,105600.0,31.4899,31.5027,31.4643,31.4835,105600.0
2006-06-02 13:50:00,49.2,49.23,49.18,49.23,161400.0,31.4835,31.5027,31.4707,31.5027,161400.0
2006-06-02 14:00:00,49.22,49.24,49.18,49.19,152600.0,31.4963,31.5091,31.4707,31.4771,152600.0
2006-06-02 14:10:00,49.2,49.2,49.13,49.17,149200.0,31.4835,31.4835,31.4388,31.4643,149200.0
2006-06-02 14:20:00,49.16,49.18,49.12,49.16,136400.0,31.458,31.4707,31.4324,31.458,136400.0
2006-06-02 14:30:00,49.16,49.28,49.15,49.27,210400.0,31.458,31.5347,31.4516,31.5283,210400.0
2006-06-02 14:40:00,49.28,49.28,49.24,49.25,159300.0,31.5347,31.5347,31.5091,31.5155,159300.0
2006-06-02 14:50:00,49.25,49.28,49.23,49.27,127600.0,31.5155,31.5347,31.5027,31.5283,127600.0
2006-06-02 15:00:00,49.27,49.28,49.22,49.25,215300.0,31.5283,31.5347,31.4963,31.5155,215300.0
2006-06-02 15:10:00,49.25,49.3,49.22,49.29,211800.0,31.5155,31.5475,31.4963,31.5411,211800.0
2006-06-02 15:20:00,49.29,49.32,49.25,49.29,219400.0,31.5411,31.5603,31.5155,31.5411,219400.0
2006-06-02 15:30:00,49.29,49.33,49.24,49.26,350900.0,31.5411,31.5667,31.5091,31.5219,350900.0
2006-06-02 15:40:00,49.26,49.32,49.25,49.28,544500.0,31.5219,31.5603,31.5155,31.5347,544500.0
2006-06-02 15:50:00,49.28,49.29,49.19,49.25,544900.0,31.5347,31.5411,31.4771,31.5155,544900.0
2006-06-05 09:30:00,49.2,49.25,49.11,49.23,390600.0,31.4835,31.5155,31.426,31.5027,390600.0
2006-06-05 09:40:00,49.23,49.24,49.15,49.18,253000.0,31.5027,31.5091,31.4516,31.4707,253000.0
2006-06-05 09:50:00,49.18,49.26,49.15,49.25,247500.0,31.4707,31.5219,31.4516,31.5155,247500.0
2006-06-05 10:00:00,49.25,49.31,49.21,49.25,398700.0,31.5155,31.5539,31.4899,31.5155,398700.0
2006-06-05 10:10:00,49.25,49.37,49.24,49.33,221200.0,31.5155,31.5923,31.5091,31.5667,221200.0
2006-06-05 10:20:00,49.33,49.4,49.3,49.32,339300.0,31.5667,31.6115,31.5475,31.5603,339300.0
2006-06-05 10:30:00,49.31,49.39,49.31,49.35,211700.0,31.5539,31.6051,31.5539,31.5795,211700.0
2006-06-05 10:40:00,49.34,49.34,49.29,49.32,192200.0,31.5731,31.5731,31.5411,31.5603,192200.0
2006-06-05 10:50:00,49.32,49.34,49.31,49.32,185100.0,31.5603,31.5731,31.5539,31.5603,185100.0
2006-06-05 11:00:00,49.32,49.35,49.31,49.33,195500.0,31.5603,31.5795,31.5539,31.5667,195500.0
2006-06-05 11:10:00,49.33,49.35,49.27,49.28,102900.0,31.5667,31.5795,31.5283,31.5347,102900.0
2006-06-05 11:20:00,49.27,49.35,49.25,49.31,136400.0,31.5283,31.5795,31.5155,31.5539,136400.0
2006-06-05 11:30:00,49.32,49.33,49.24,49.25,126900.0,31.5603,31.5667,31.5091,31.5155,126900.0
2006-06-05 11:40:00,49.26,49.33,49.25,49.27,101900.0,31.5219,31.5667,31.5155,31.5283,101900.0
2006-06-05 11:50:00,49.27,49.3,49.23,49.28,101200.0,31.5283,31.5475,31.5027,31.5347,101200.0
2006-06-05 12:00:00,49.28,49.32,49.26,49.29,98200.0,31.5347,31.5603,31.5219,31.5411,98200.0
2006-06-05 12:10:00,49.3,49.31,49.26,49.29,137600.0,31.5475,31.5539,31.5219,31.5411,137600.0
2006-06-05 12:20:00,49.27,49.31,49.27,49.3,91700.0,31.5283,31.5539,31.5283,31.5475,91700.0
2006-06-05 12:30:00,49.3,49.32,49.28,49.3,92200.0,31.5475,31.5603,31.5347,31.5475,92200.0
2006-06-05 12:40:00,49.3,49.33,49.29,49.31,100600.0,31.5475,31.5667,31.5411,31.5539,100600.0
2006-06-05 12:50:00,49.31,49.34,49.3,49.32,85400.0,31.5539,31.5731,31.5475,31.5603,85400.0
2006-06-05 13:00:00,49.33,49.39,49.33,49.38,186400.0,31.5667,31.6051,31.5667,31.5987,186400.0
2006-06-05 13:10:00,49.37,49.39,49.31,49.39,190600.0,31.5923,31.6051,31.5539,31.6051,190600.0
2006-06-05 13:20:00,49.38,49.39,49.36,49.39,139600.0,31.5987,31.6051,31.5859,31.6051,139600.0
2006-06-05 13:30:00,49.39,49.45,49.38,49.44,190000.0,31.6051,31.6435,31.5987,31.6371,190000.0
2006-06-05 13:40:00,49.43,49.48,49.41,49.43,222000.0,31.6307,31.6627,31.6179,31.6307,222000.0
2006-06-05 13:50:00,49.45,49.47,49.43,49.45,130300.0,31.6435,31.6563,31.6307,31.6435,130300.0
2006-06-05 14:00:00,49.44,49.44,49.35,49.35,200900.0,31.6371,31.6371,31.5795,31.5795,200900.0
2006-06-05 14:10:00,49.34,49.4,49.19,49.19,432800.0,31.5731,31.6115,31.4771,31.4771,432800.0
2006-06-05 14:20:00,49.19,49.24,49.03,49.13,561100.0,31.4771,31.5091,31.3748,31.4388,561100.0
2006-06-05 14:30:00,49.13,49.39,48.94,48.96,432600.0,31.4388,31.6051,31.3172,31.33,432600.0
2006-06-05 14:40:00,48.96,49.17,48.94,49.16,376300.0,31.33,31.4643,31.3172,31.458,376300.0
2006-06-05 14:50:00,49.16,49.2,49.14,49.17,303300.0,31.458,31.4835,31.4452,31.4643,303300.0
2006-06-05 15:00:00,49.15,49.16,48.99,49.0,368400.0,31.4516,31.458,31.3492,31.3556,368400.0
2006-06-05 15:10:00,49.01,49.04,48.87,48.9,385400.0,31.362,31.3812,31.2724,31.2916,385400.0
2006-06-05 15:20:00,48.9,48.92,48.81,48.81,314600.0,31.2916,31.3044,31.234,31.234,314600.0
2006-06-05 15:30:00,48.81,48.9,48.8,48.9,307100.0,31.234,31.2916,31.2276,31.2916,307100.0
2006-06-05 15:40:00,48.9,48.91,48.67,48.67,729700.0,31.2916,31.298,31.1444,31.1444,729700.0
2006-06-05 15:50:00,48.68,48.81,48.66,48.74,763100.0,31.1508,31.234,31.138,31.1892,763100.0
2006-06-06 09:30:00,48.8,49.08,48.79,48.8,448900.0,31.2276,31.4068,31.2212,31.2276,448900.0
2006-06-06 09:40:00,48.79,48.8,48.49,48.5,524900.0,31.2212,31.2276,31.0292,31.0356,524900.0
2006-06-06 09:50:00,48.51,48.65,48.5,48.58,300200.0,31.042,31.1316,31.0356,31.0868,300200.0
2006-06-06 10:00:00,48.58,48.59,48.51,48.54,315700.0,31.0868,31.0932,31.042,31.0612,315700.0
2006-06-06 10:10:00,48.55,48.58,48.44,48.53,1669900.0,31.0676,31.0868,30.9972,31.0548,1669900.0
2006-06-06 10:20:00,48.54,48.57,48.44,48.5,667500.0,31.0612,31.0804,30.9972,31.0356,667500.0
2006-06-06 10:30:00,48.5,48.52,48.41,48.43,311400.0,31.0356,31.0484,30.978,30.9908,311400.0
2006-06-06 10:40:00,48.43,48.46,48.21,48.26,462400.0,30.9908,31.01,30.85,30.882,462400.0
2006-06-06 10:50:00,48.27,48.32,48.25,48.27,361600.0,30.8884,30.9204,30.8756,30.8884,361600.0
2006-06-06 11:00:00,48.27,48.33,48.14,48.19,1901500.0,30.8884,30.9268,30.8052,30.8372,1901500.0
2006-06-06 11:10:00,48.18,48.18,48.04,48.15,485300.0,30.8308,30.8308,30.7413,30.8116,485300.0
2006-06-06 11:20:00,48.15,48.27,48.15,48.21,343800.0,30.8116,30.8884,30.8116,30.85,343800.0
2006-06-06 11:30:00,48.2,48.28,48.17,48.17,255200.0,30.8436,30.8948,30.8244,30.8244,255200.0
2006-06-06 11:40:00,48.17,48.18,48.03,48.06,389200.0,30.8244,30.8308,30.7349,30.7541,389200.0
2006-06-06 11:50:00,48.08,48.15,48.07,48.12,263700.0,30.7668,30.8116,30.7604,30.7924,263700.0
2006-06-06 12:00:00,48.12,48.22,48.11,48.17,199300.0,30.7924,30.8564,30.786,30.8244,199300.0
2006-06-06 12:10:00,48.17,48.3,48.17,48.29,485600.0,30.8244,30.9076,30.8244,30.9012,485600.0
2006-06-06 12:20:00,48.27,48.28,48.09,48.09,252200.0,30.8884,30.8948,30.7732,30.7732,252200.0
2006-06-06 12:30:00,48.09,48.58,48.09,48.21,216600.0,30.7732,31.0868,30.7732,30.85,216600.0
2006-06-06 12:40:00,48.21,48.34,48.21,48.27,495100.0,30.85,30.9332,30.85,30.8884,495100.0
2006-06-06 12:50:00,48.26,48.49,48.24,48.43,157900.0,30.882,31.0292,30.8692,30.9908,157900.0
2006-06-06 13:00:00,48.43,48.43,48.33,48.35,140900.0,30.9908,30.9908,30.9268,30.9396,140900.0
2006-06-06 13:10:00,48.35,48.35,48.28,48.3,119400.0,30.9396,30.9396,30.8948,30.9076,119400.0
2006-06-06 13:20:00,48.3,48.41,48.29,48.33,166400.0,30.9076,30.978,30.9012,30.9268,166400.0
2006-06-06 13:30:00,48.32,48.41,48.31,48.34,160800.0,30.9204,30.978,30.914,30.9332,160800.0
2006-06-06 13:40:00,48.34,48.35,48.18,48.19,186500.0,30.9332,30.9396,30.8308,30.8372,186500.0
2006-06-06 13:50:00,48.19,48.25,48.15,48.2,164700.0,30.8372,30.8756,30.8116,30.8436,164700.0
2006-06-06 14:00:00,48.2,48.27,48.15,48.19,167500.0,30.8436,30.8884,30.8116,30.8372,167500.0
2006-06-06 14:10:00,48.19,48.22,48.14,48.17,196800.0,30.8372,30.8564,30.8052,30.8244,196800.0
2006-06-06 14:20:00,48.17,48.32,48.17,48.27,272900.0,30.8244,30.9204,30.8244,30.8884,272900.0
2006-06-06 14:30:00,48.27,48.39,48.27,48.36,191000.0,30.8884,30.9652,30.8884,30.946,191000.0
2006-06-06 14:40:00,48.36,48.37,48.22,48.28,218000.0,30.946,30.9524,30.8564,30.8948,218000.0
2006-06-06 14:50:00,48.28,48.31,48.21,48.26,149300.0,30.8948,30.914,30.85,30.882,149300.0
2006-06-06 15:00:00,48.25,48.35,48.24,48.31,207400.0,30.8756,30.9396,30.8692,30.914,207400.0
2006-06-06 15:10:00,48.31,48.32,48.19,48.2,236900.0,30.914,30.9204,30.8372,30.8436,236900.0
2006-06-06 15:20:00,48.19,48.26,48.19,48.23,147700.0,30.8372,30.882,30.8372,30.8628,147700.0
2006-06-06 15:30:00,48.23,48.4,48.17,48.4,318600.0,30.8628,30.9716,30.8244,30.9716,318600.0
2006-06-06 15:40:00,48.39,48.57,48.38,48.52,656800.0,30.9652,31.0804,30.9588,31.0484,656800.0
2006-06-06 15:50:00,48.52,48.59,48.39,48.55,673200.0,31.0484,31.0932,30.9652,31.0676,673200.0
2006-06-07 09:30:00,48.5,48.7,48.45,48.57,303700.0,31.0356,31.1636,31.0036,31.0804,303700.0
2006-06-07 09:40:00,48.56,48.59,48.36,48.43,304800.0,31.074,31.0932,30.946,30.9908,304800.0
2006-06-07 09:50:00,48.44,48.44,48.32,48.33,308400.0,30.9972,30.9972,30.9204,30.9268,308400.0
2006-06-07 10:00:00,48.33,48.65,48.32,48.64,438100.0,30.9268,31.1316,30.9204,31.1252,438100.0
2006-06-07 10:10:00,48.65,48.86,48.64,48.86,475100.0,31.1316,31.266,31.1252,31.266,475100.0
2006-06-07 10:20:00,48.86,48.92,48.82,48.92,249500.0,31.266,31.3044,31.2404,31.3044,249500.0
2006-06-07 10:30:00,48.91,48.98,48.82,48.83,329200.0,31.298,31.3428,31.2404,31.2468,329200.0
2006-06-07 10:40:00,48.81,48.82,48.32,48.77,289200.0,31.234,31.2404,30.9204,31.2084,289200.0
2006-06-07 10:50:00,48.77,48.77,48.7,48.73,283800.0,31.2084,31.2084,31.1636,31.1828,283800.0
2006-06-07 11:00:00,48.73,48.85,48.73,48.84,171700.0,31.1828,31.2596,31.1828,31.2532,171700.0
2006-06-07 11:10:00,48.83,48.95,48.83,48.93,167600.0,31.2468,31.3236,31.2468,31.3108,167600.0
2006-06-07 11:20:00,48.93,48.96,48.83,48.87,192000.0,31.3108,31.33,31.2468,31.2724,192000.0
2006-06-07 11:30:00,48.88,48.97,48.86,48.97,169300.0,31.2788,31.3364,31.266,31.3364,169300.0
2006-06-07 11:40:00,48.97,48.99,48.93,48.94,224400.0,31.3364,31.3492,31.3108,31.3172,224400.0
2006-06-07 11:50:00,48.94,49.05,48.93,49.05,236800.0,31.3172,31.3876,31.3108,31.3876,236800.0
2006-06-07 12:00:00,49.04,49.15,49.04,49.08,292100.0,31.3812,31.4516,31.3812,31.4068,292100.0
2006-06-07 12:10:00,49.08,49.14,49.07,49.09,179400.0,31.4068,31.4452,31.4004,31.4132,179400.0
2006-06-07 12:20:00,49.09,49.14,49.09,49.13,199000.0,31.4132,31.4452,31.4132,31.4388,199000.0
2006-06-07 12:30:00,49.13,49.13,49.08,49.11,223600.0,31.4388,31.4388,31.4068,31.426,223600.0
2006-06-07 12:40:00,49.1,49.15,49.1,49.14,118800.0,31.4196,31.4516,31.4196,31.4452,118800.0
2006-06-07 12:50:00,49.13,49.14,49.09,49.14,321200.0,31.4388,31.4452,31.4132,31.4452,321200.0
2006-06-07 13:00:00,49.13,49.18,49.12,49.15,185000.0,31.4388,31.4707,31.4324,31.4516,185000.0
2006-06-07 13:10:00,49.16,49.19,49.13,49.18,120900.0,31.458,31.4771,31.4388,31.4707,120900.0
2006-06-07 13:20:00,49.17,49.18,49.11,49.16,165600.0,31.4643,31.4707,31.426,31.458,165600.0
2006-06-07 13:30:00,49.16,49.19,49.15,49.17,264000.0,31.458,31.4771,31.4516,31.4643,264000.0
2006-06-07 13:40:00,49.17,49.19,49.11,49.12,384000.0,31.4643,31.4771,31.426,31.4324,384000.0
2006-06-07 13:50:00,49.13,49.22,49.11,49.2,269200.0,31.4388,31.4963,31.426,31.4835,269200.0
2006-06-07 14:00:00,49.2,49.2,48.99,48.99,309800.0,31.4835,31.4835,31.3492,31.3492,309800.0
2006-06-07 14:10:00,48.99,49.14,48.98,49.08,285700.0,31.3492,31.4452,31.3428,31.4068,285700.0
2006-06-07 14:20:00,49.08,49.12,49.03,49.1,283000.0,31.4068,31.4324,31.3748,31.4196,283000.0
2006-06-07 14:30:00,49.1,49.17,49.09,49.17,295700.0,31.4196,31.4643,31.4132,31.4643,295700.0
2006-06-07 14:40:00,49.16,49.19,49.14,49.18,236500.0,31.458,31.4771,31.4452,31.4707,236500.0
2006-06-07 14:50:00,49.19,49.23,49.17,49.18,349600.0,31.4771,31.5027,31.4643,31.4707,349600.0
2006-06-07 15:00:00,49.18,49.24,49.17,49.21,324800.0,31.4707,31.5091,31.4643,31.4899,324800.0
2006-06-07 15:10:00,49.2,49.22,49.14,49.15,341700.0,31.4835,31.4963,31.4452,31.4516,341700.0
2006-06-07 15:20:00,49.14,49.23,49.02,49.02,404400.0,31.4452,31.5027,31.3684,31.3684,404400.0
2006-06-07 15:30:00,49.02,49.08,48.96,49.02,497400.0,31.3684,31.4068,31.33,31.3684,497400.0
2006-06-07 15:40:00,49.01,49.05,48.87,48.89,633000.0,31.362,31.3876,31.2724,31.2852,633000.0
2006-06-07 15:50:00,48.89,49.0,48.84,48.84,963200.0,31.2852,31.3556,31.2532,31.2532,963200.0
2006-06-08 09:30:00,48.66,49.0,48.52,48.9,632500.0,31.138,31.3556,31.0484,31.2916,632500.0
2006-06-08 09:40:00,48.88,49.11,48.88,49.08,379200.0,31.2788,31.426,31.2788,31.4068,379200.0
2006-06-08 09:50:00,49.08,49.1,48.83,48.92,581200.0,31.4068,31.4196,31.2468,31.3044,581200.0
2006-06-08 10:00:00,48.92,48.97,48.86,48.95,415700.0,31.3044,31.3364,31.266,31.3236,415700.0
2006-06-08 10:10:00,48.96,49.0,48.79,48.81,289700.0,31.33,31.3556,31.2212,31.234,289700.0
2006-06-08 10:20:00,48.82,48.94,48.77,48.83,390900.0,31.2404,31.3172,31.2084,31.2468,390900.0
2006-06-08 10:30:00,48.84,48.95,48.78,48.84,645100.0,31.2532,31.3236,31.2148,31.2532,645100.0
2006-06-08 10:40:00,48.83,48.88,48.69,48.78,590600.0,31.2468,31.2788,31.1572,31.2148,590600.0
2006-06-08 10:50:00,48.77,48.8,48.66,48.77,449000.0,31.2084,31.2276,31.138,31.2084,449000.0
2006-06-08 11:00:00,48.77,48.9,48.76,48.88,424700.0,31.2084,31.2916,31.202,31.2788,424700.0
2006-06-08 11:10:00,48.89,48.93,48.81,48.85,344000.0,31.2852,31.3108,31.234,31.2596,344000.0
2006-06-08 11:20:00,48.85,48.86,48.69,48.7,582100.0,31.2596,31.266,31.1572,31.1636,582100.0
2006-06-08 11:30:00,48.69,48.77,48.54,48.77,565600.0,31.1572,31.2084,31.0612,31.2084,565600.0
2006-06-08 11:40:00,48.77,48.9,48.72,48.84,524400.0,31.2084,31.2916,31.1764,31.2532,524400.0
2006-06-08 11:50:00,48.84,48.87,48.64,48.76,696300.0,31.2532,31.2724,31.1252,31.202,696300.0
2006-06-08 12:00:00,48.76,48.81,48.71,48.81,406700.0,31.202,31.234,31.17,31.234,406700.0
2006-06-08 12:10:00,48.8,48.93,48.78,48.79,389300.0,31.2276,31.3108,31.2148,31.2212,389300.0
2006-06-08 12:20:00,48.79,48.8,48.69,48.75,458400.0,31.2212,31.2276,31.1572,31.1956,458400.0
2006-06-08 12:30:00,48.76,48.8,48.73,48.8,275600.0,31.202,31.2276,31.1828,31.2276,275600.0
2006-06-08 12:40:00,48.8,48.84,48.74,48.82,165600.0,31.2276,31.2532,31.1892,31.2404,165600.0
2006-06-08 12:50:00,48.82,48.85,48.68,48.68,166600.0,31.2404,31.2596,31.1508,31.1508,166600.0
2006-06-08 13:00:00,48.68,48.69,48.57,48.57,211200.0,31.1508,31.1572,31.0804,31.0804,211200.0
2006-06-08 13:10:00,48.58,48.67,48.54,48.57,207000.0,31.0868,31.1444,31.0612,31.0804,207000.0
2006-06-08 13:20:00,48.58,48.59,48.52,48.58,179000.0,31.0868,31.0932,31.0484,31.0868,179000.0
2006-06-08 13:30:00,48.57,48.68,48.55,48.68,286800.0,31.0804,31.1508,31.0676,31.1508,286800.0
2006-06-08 13:40:00,48.68,48.84,48.62,48.65,245500.0,31.1508,31.2532,31.1124,31.1316,245500.0
2006-06-08 13:50:00,48.65,48.73,48.62,48.7,242900.0,31.1316,31.1828,31.1124,31.1636,242900.0
2006-06-08 14:00:00,48.71,48.73,48.6,48.65,268500.0,31.17,31.1828,31.0996,31.1316,268500.0
2006-06-08 14:10:00,48.65,48.71,48.6,48.7,158600.0,31.1316,31.17,31.0996,31.1636,158600.0
2006-06-08 14:20:00,48.67,48.71,48.6,48.65,210800.0,31.1444,31.17,31.0996,31.1316,210800.0
2006-06-08 14:30:00,48.65,48.79,48.6,48.78,266500.0,31.1316,31.2212,31.0996,31.2148,266500.0
2006-06-08 14:40:00,48.78,48.81,48.69,48.73,185600.0,31.2148,31.234,31.1572,31.1828,185600.0
2006-06-08 14:50:00,48.72,48.78,48.62,48.66,303800.0,31.1764,31.2148,31.1124,31.138,303800.0
2006-06-08 15:00:00,48.66,48.87,48.66,48.85,294000.0,31.138,31.2724,31.138,31.2596,294000.0
2006-06-08 15:10:00,48.85,49.03,48.85,48.91,598800.0,31.2596,31.3748,31.2596,31.298,598800.0
2006-06-08 15:20:00,48.92,48.93,48.81,48.84,229100.0,31.3044,31.3108,31.234,31.2532,229100.0
2006-06-08 15:30:00,48.85,49.14,48.85,49.11,523700.0,31.2596,31.4452,31.2596,31.426,523700.0
2006-06-08 15:40:00,49.11,49.2,48.98,48.98,515700.0,31.426,31.4835,31.3428,31.3428,515700.0
2006-06-08 15:50:00,48.98,49.05,48.91,49.03,429700.0,31.3428,31.3876,31.298,31.3748,429700.0
2006-06-09 09:30:00,48.85,48.94,48.8,48.83,733500.0,31.2596,31.3172,31.2276,31.2468,733500.0
2006-06-09 09:40:00,48.84,48.92,48.8,48.89,364100.0,31.2532,31.3044,31.2276,31.2852,364100.0
2006-06-09 09:50:00,48.89,49.16,48.87,49.11,396800.0,31.2852,31.458,31.2724,31.426,396800.0
2006-06-09 10:00:00,49.11,49.17,49.07,49.1,345600.0,31.426,31.4643,31.4004,31.4196,345600.0
2006-06-09 10:10:00,49.1,49.14,48.96,49.03,376400.0,31.4196,31.4452,31.33,31.3748,376400.0
2006-06-09 10:20:00,49.02,49.08,49.01,49.07,402400.0,31.3684,31.4068,31.362,31.4004,402400.0
2006-06-09 10:30:00,49.08,49.15,49.05,49.15,493800.0,31.4068,31.4516,31.3876,31.4516,493800.0
2006-06-09 10:40:00,49.15,49.19,49.06,49.08,466600.0,31.4516,31.4771,31.394,31.4068,466600.0
2006-06-09 10:50:00,49.08,49.09,48.97,48.99,368100.0,31.4068,31.4132,31.3364,31.3492,368100.0
2006-06-09 11:00:00,48.99,49.05,48.99,49.04,243800.0,31.3492,31.3876,31.3492,31.3812,243800.0
2006-06-09 11:10:00,49.05,49.1,49.05,49.07,132300.0,31.3876,31.4196,31.3876,31.4004,132300.0
2006-06-09 11:20:00,49.08,49.17,49.07,49.15,292500.0,31.4068,31.4643,31.4004,31.4516,292500.0
2006-06-09 11:30:00,49.13,49.2,49.08,49.12,198300.0,31.4388,31.4835,31.4068,31.4324,198300.0
2006-06-09 11:40:00,49.12,49.14,49.01,49.05,235400.0,31.4324,31.4452,31.362,31.3876,235400.0
2006-06-09 11:50:00,49.05,49.06,48.96,49.02,465700.0,31.3876,31.394,31.33,31.3684,465700.0
2006-06-09 12:00:00,49.02,49.08,49.0,49.05,126000.0,31.3684,31.4068,31.3556,31.3876,126000.0
2006-06-09 12:10:00,49.04,49.06,48.96,49.0,267200.0,31.3812,31.394,31.33,31.3556,267200.0
2006-06-09 12:20:00,48.99,49.02,48.92,48.93,224100.0,31.3492,31.3684,31.3044,31.3108,224100.0
2006-06-09 12:30:00,48.93,49.02,48.93,48.98,147500.0,31.3108,31.3684,31.3108,31.3428,147500.0
2006-06-09 12:40:00,48.99,49.03,48.93,48.99,96300.0,31.3492,31.3748,31.3108,31.3492,96300.0
2006-06-09 12:50:00,48.98,49.01,48.83,48.84,168700.0,31.3428,31.362,31.2468,31.2532,168700.0
2006-06-09 13:00:00,48.84,48.85,48.74,48.77,287200.0,31.2532,31.2596,31.1892,31.2084,287200.0
2006-06-09 13:10:00,48.76,48.8,48.63,48.74,330000.0,31.202,31.2276,31.1188,31.1892,330000.0
2006-06-09 13:20:00,48.74,48.79,48.7,48.77,165100.0,31.1892,31.2212,31.1636,31.2084,165100.0
2006-06-09 13:30:00,48.77,48.79,48.71,48.73,186200.0,31.2084,31.2212,31.17,31.1828,186200.0
2006-06-09 13:40:00,48.73,48.78,48.7,48.77,237200.0,31.1828,31.2148,31.1636,31.2084,237200.0
2006-06-09 13:50:00,48.77,48.86,48.75,48.79,161900.0,31.2084,31.266,31.1956,31.2212,161900.0
2006-06-09 14:00:00,48.8,48.84,48.77,48.83,163200.0,31.2276,31.2532,31.2084,31.2468,163200.0
2006-06-09 14:10:00,48.83,48.93,48.83,48.87,118100.0,31.2468,31.3108,31.2468,31.2724,118100.0
2006-06-09 14:20:00,48.87,49.01,48.87,48.99,148500.0,31.2724,31.362,31.2724,31.3492,148500.0
2006-06-09 14:30:00,48.98,49.0,48.94,48.96,265500.0,31.3428,31.3556,31.3172,31.33,265500.0
2006-06-09 14:40:00,48.96,49.01,48.95,48.96,194600.0,31.33,31.362,31.3236,31.33,194600.0
2006-06-09 14:50:00,48.96,49.02,48.96,48.97,204800.0,31.33,31.3684,31.33,31.3364,204800.0
2006-06-09 15:00:00,48.97,49.02,48.92,48.98,259200.0,31.3364,31.3684,31.3044,31.3428,259200.0
2006-06-09 15:10:00,48.98,49.0,48.92,48.98,205600.0,31.3428,31.3556,31.3044,31.3428,205600.0
2006-06-09 15:20:00,49.0,49.01,48.95,49.0,293400.0,31.3556,31.362,31.3236,31.3556,293400.0
2006-06-09 15:30:00,49.0,49.05,48.95,49.05,241700.0,31.3556,31.3876,31.3236,31.3876,241700.0
2006-06-09 15:40:00,49.04,49.07,48.98,49.01,334200.0,31.3812,31.4004,31.3428,31.362,334200.0
2006-06-09 15:50:00,49.01,49.01,48.75,48.78,590500.0,31.362,31.362,31.1956,31.2148,590500.0
2006-06-12 09:30:00,48.8,48.9,48.79,48.8,325800.0,31.2276,31.2916,31.2212,31.2276,325800.0
2006-06-12 09:40:00,48.8,48.87,48.79,48.81,242300.0,31.2276,31.2724,31.2212,31.234,242300.0
2006-06-12 09:50:00,48.8,48.89,48.8,48.84,179100.0,31.2276,31.2852,31.2276,31.2532,179100.0
2006-06-12 10:00:00,48.84,48.86,48.76,48.77,266300.0,31.2532,31.266,31.202,31.2084,266300.0
2006-06-12 10:10:00,48.76,48.77,48.55,48.59,299400.0,31.202,31.2084,31.0676,31.0932,299400.0
2006-06-12 10:20:00,48.59,48.7,48.58,48.61,232400.0,31.0932,31.1636,31.0868,31.106,232400.0
2006-06-12 10:30:00,48.6,48.72,48.55,48.72,223600.0,31.0996,31.1764,31.0676,31.1764,223600.0
2006-06-12 10:40:00,48.72,48.83,48.71,48.75,159300.0,31.1764,31.2468,31.17,31.1956,159300.0
2006-06-12 10:50:00,48.74,48.79,48.71,48.76,116500.0,31.1892,31.2212,31.17,31.202,116500.0
2006-06-12 11:00:00,48.76,48.8,48.66,48.78,218100.0,31.202,31.2276,31.138,31.2148,218100.0
2006-06-12 11:10:00,48.77,48.83,48.77,48.81,184700.0,31.2084,31.2468,31.2084,31.234,184700.0
2006-06-12 11:20:00,48.82,48.82,48.67,48.74,620200.0,31.2404,31.2404,31.1444,31.1892,620200.0
2006-06-12 11:30:00,48.74,48.9,48.71,48.88,203100.0,31.1892,31.2916,31.17,31.2788,203100.0
2006-06-12 11:40:00,48.88,48.9,48.79,48.89,134200.0,31.2788,31.2916,31.2212,31.2852,134200.0
2006-06-12 11:50:00,48.91,49.01,48.9,48.99,274900.0,31.298,31.362,31.2916,31.3492,274900.0
2006-06-12 12:00:00,48.99,49.01,48.9,48.91,175200.0,31.3492,31.362,31.2916,31.298,175200.0
2006-06-12 12:10:00,48.91,48.94,48.85,48.92,144200.0,31.298,31.3172,31.2596,31.3044,144200.0
2006-06-12 12:20:00,48.91,48.96,48.84,48.89,186500.0,31.298,31.33,31.2532,31.2852,186500.0
2006-06-12 12:30:00,48.9,48.94,48.79,48.82,128400.0,31.2916,31.3172,31.2212,31.2404,128400.0
2006-06-12 12:40:00,48.82,48.82,48.73,48.8,185700.0,31.2404,31.2404,31.1828,31.2276,185700.0
2006-06-12 12:50:00,48.8,48.85,48.8,48.85,70200.0,31.2276,31.2596,31.2276,31.2596,70200.0
2006-06-12 13:00:00,48.84,48.96,48.83,48.92,123600.0,31.2532,31.33,31.2468,31.3044,123600.0
2006-06-12 13:10:00,48.92,48.92,48.84,48.85,99800.0,31.3044,31.3044,31.2532,31.2596,99800.0
2006-06-12 13:20:00,48.85,48.94,48.84,48.9,122900.0,31.2596,31.3172,31.2532,31.2916,122900.0
2006-06-12 13:30:00,48.9,48.9,48.81,48.84,135000.0,31.2916,31.2916,31.234,31.2532,135000.0
2006-06-12 13:40:00,48.84,48.92,48.83,48.87,178100.0,31.2532,31.3044,31.2468,31.2724,178100.0
2006-06-12 13:50:00,48.87,48.88,48.82,48.82,140500.0,31.2724,31.2788,31.2404,31.2404,140500.0
2006-06-12 14:00:00,48.82,48.84,48.71,48.72,160400.0,31.2404,31.2532,31.17,31.1764,160400.0
2006-06-12 14:10:00,48.73,48.83,48.68,48.7,167800.0,31.1828,31.2468,31.1508,31.1636,167800.0
2006-06-12 14:20:00,48.71,48.76,48.65,48.71,152500.0,31.17,31.202,31.1316,31.17,152500.0
2006-06-12 14:30:00,48.7,48.71,48.65,48.7,166200.0,31.1636,31.17,31.1316,31.1636,166200.0
2006-06-12 14:40:00,48.7,48.72,48.64,48.66,210900.0,31.1636,31.1764,31.1252,31.138,210900.0
2006-06-12 14:50:00,48.67,48.73,48.65,48.71,154600.0,31.1444,31.1828,31.1316,31.17,154600.0
2006-06-12 15:00:00,48.71,48.73,48.64,48.67,173000.0,31.17,31.1828,31.1252,31.1444,173000.0
2006-06-12 15:10:00,48.66,48.7,48.6,48.62,207000.0,31.138,31.1636,31.0996,31.1124,207000.0
2006-06-12 15:20:00,48.61,48.66,48.51,48.53,324200.0,31.106,31.138,31.042,31.0548,324200.0
2006-06-12 15:30:00,48.53,48.53,48.35,48.49,444300.0,31.0548,31.0548,30.9396,31.0292,444300.0
2006-06-12 15:40:00,48.48,48.6,48.42,48.54,365400.0,31.0228,31.0996,30.9844,31.0612,365400.0
2006-06-12 15:50:00,48.54,48.55,48.38,48.41,705400.0,31.0612,31.0676,30.9588,30.978,705400.0
2006-06-13 09:30:00,48.15,48.2,48.1,48.15,847000.0,30.8116,30.8436,30.7796,30.8116,847000.0
2006-06-13 09:40:00,48.14,48.34,48.14,48.28,594000.0,30.8052,30.9332,30.8052,30.8948,594000.0
2006-06-13 09:50:00,48.29,48.65,48.22,48.28,573800.0,30.9012,31.1316,30.8564,30.8948,573800.0
2006-06-13 10:00:00,48.27,48.28,48.11,48.15,529900.0,30.8884,30.8948,30.786,30.8116,529900.0
2006-06-13 10:10:00,48.18,48.19,48.02,48.02,641200.0,30.8308,30.8372,30.7285,30.7285,641200.0
2006-06-13 10:20:00,48.02,48.07,47.93,48.04,789400.0,30.7285,30.7604,30.6709,30.7413,789400.0
2006-06-13 10:30:00,48.04,48.05,47.93,47.93,495700.0,30.7413,30.7477,30.6709,30.6709,495700.0
2006-06-13 10:40:00,47.94,48.0,47.9,47.94,492200.0,30.6773,30.7157,30.6517,30.6773,492200.0
2006-06-13 10:50:00,47.94,48.0,47.94,47.96,475000.0,30.6773,30.7157,30.6773,30.6901,475000.0
2006-06-13 11:00:00,47.97,48.0,47.87,47.9,404600.0,30.6965,30.7157,30.6325,30.6517,404600.0
2006-06-13 11:10:00,47.91,47.96,47.82,47.83,615600.0,30.6581,30.6901,30.6005,30.6069,615600.0
2006-06-13 11:20:00,47.83,47.9,47.81,47.86,504000.0,30.6069,30.6517,30.5941,30.6261,504000.0
2006-06-13 11:30:00,47.86,47.97,47.86,47.87,427500.0,30.6261,30.6965,30.6261,30.6325,427500.0
2006-06-13 11:40:00,47.87,48.1,47.86,48.02,513200.0,30.6325,30.7796,30.6261,30.7285,513200.0
2006-06-13 11:50:00,48.1,48.1,47.91,47.91,346000.0,30.7796,30.7796,30.6581,30.6581,346000.0
2006-06-13 12:00:00,47.91,47.97,47.91,47.91,384500.0,30.6581,30.6965,30.6581,30.6581,384500.0
2006-06-13 12:10:00,47.91,47.93,47.82,47.9,304800.0,30.6581,30.6709,30.6005,30.6517,304800.0
2006-06-13 12:20:00,47.9,47.9,47.75,47.75,276700.0,30.6517,30.6517,30.5557,30.5557,276700.0
2006-06-13 12:30:00,47.75,47.82,47.73,47.73,357500.0,30.5557,30.6005,30.5429,30.5429,357500.0
2006-06-13 12:40:00,47.73,47.8,47.7,47.8,343000.0,30.5429,30.5877,30.5237,30.5877,343000.0
2006-06-13 12:50:00,47.8,47.88,47.79,47.81,293200.0,30.5877,30.6389,30.5813,30.5941,293200.0
2006-06-13 13:00:00,47.8,47.8,47.6,47.6,361500.0,30.5877,30.5877,30.4597,30.4597,361500.0
2006-06-13 13:10:00,47.6,47.61,47.46,47.48,525300.0,30.4597,30.4661,30.3701,30.3829,525300.0
2006-06-13 13:20:00,47.48,47.5,47.35,47.35,478200.0,30.3829,30.3957,30.2997,30.2997,478200.0
2006-06-13 13:30:00,47.36,47.36,47.23,47.29,701200.0,30.3061,30.3061,30.2229,30.2613,701200.0
2006-06-13 13:40:00,47.29,47.48,47.25,47.43,466300.0,30.2613,30.3829,30.2357,30.3509,466300.0
2006-06-13 13:50:00,47.42,47.49,47.39,47.42,304800.0,30.3445,30.3893,30.3253,30.3445,304800.0
2006-06-13 14:00:00,47.42,47.47,47.38,47.46,365500.0,30.3445,30.3765,30.3189,30.3701,365500.0
2006-06-13 14:10:00,47.46,47.49,47.34,47.36,306100.0,30.3701,30.3893,30.2933,30.3061,306100.0
2006-06-13 14:20:00,47.36,47.36,47.14,47.28,740900.0,30.3061,30.3061,30.1653,30.2549,740900.0
2006-06-13 14:30:00,47.28,47.4,47.1,47.12,705000.0,30.2549,30.3317,30.1397,30.1525,705000.0
2006-06-13 14:40:00,47.12,47.18,47.02,47.03,554700.0,30.1525,30.1909,30.0885,30.0949,554700.0
2006-06-13 14:50:00,47.03,47.03,46.75,46.96,637300.0,30.0949,30.0949,29.9158,30.0501,637300.0
2006-06-13 15:00:00,46.97,46.99,46.82,46.9,681400.0,30.0565,30.0693,29.9606,30.0118,681400.0
2006-06-13 15:10:00,46.9,47.07,46.89,47.06,594100.0,30.0118,30.1205,30.0054,30.1141,594100.0
2006-06-13 15:20:00,47.07,47.44,47.06,47.33,724800.0,30.1205,30.3573,30.1141,30.2869,724800.0
2006-06-13 15:30:00,47.32,47.39,47.2,47.24,777200.0,30.2805,30.3253,30.2037,30.2293,777200.0
2006-06-13 15:40:00,47.24,47.38,47.1,47.16,847600.0,30.2293,30.3189,30.1397,30.1781,847600.0
2006-06-13 15:50:00,47.17,47.34,47.03,47.03,1113500.0,30.1845,30.2933,30.0949,30.0949,1113500.0
2006-06-14 09:30:00,46.98,47.26,46.7,47.1,715800.0,30.0629,30.2421,29.8838,30.1397,715800.0
2006-06-14 09:40:00,47.1,47.11,46.7,46.75,755000.0,30.1397,30.1461,29.8838,29.9158,755000.0
2006-06-14 09:50:00,46.75,46.83,46.62,46.73,819600.0,29.9158,29.967,29.8326,29.903,819600.0
2006-06-14 10:00:00,46.73,46.74,46.65,46.7,638700.0,29.903,29.9094,29.8518,29.8838,638700.0
2006-06-14 10:10:00,46.7,46.71,46.59,46.65,511100.0,29.8838,29.8902,29.8134,29.8518,511100.0
2006-06-14 10:20:00,46.65,46.69,46.58,46.62,717400.0,29.8518,29.8774,29.807,29.8326,717400.0
2006-06-14 10:30:00,46.63,46.7,46.44,46.46,791200.0,29.839,29.8838,29.7174,29.7302,791200.0
2006-06-14 10:40:00,46.46,46.5,46.27,46.34,1047900.0,29.7302,29.7558,29.6086,29.6534,1047900.0
2006-06-14 10:50:00,46.35,46.35,46.22,46.24,875500.0,29.6598,29.6598,29.5766,29.5894,875500.0
2006-06-14 11:00:00,46.24,46.33,46.24,46.26,525600.0,29.5894,29.647,29.5894,29.6022,525600.0
2006-06-14 11:10:00,46.24,46.46,46.24,46.4,636700.0,29.5894,29.7302,29.5894,29.6918,636700.0
2006-06-14 11:20:00,46.4,46.46,46.38,46.43,357200.0,29.6918,29.7302,29.679,29.711,357200.0
2006-06-14 11:30:00,46.43,46.5,46.36,46.38,306100.0,29.711,29.7558,29.6662,29.679,306100.0
2006-06-14 11:40:00,46.38,46.46,46.36,46.4,222800.0,29.679,29.7302,29.6662,29.6918,222800.0
2006-06-14 11:50:00,46.41,46.46,46.32,46.39,380100.0,29.6982,29.7302,29.6406,29.6854,380100.0
2006-06-14 12:00:00,46.4,46.46,46.38,46.44,299600.0,29.6918,29.7302,29.679,29.7174,299600.0
2006-06-14 12:10:00,46.45,46.47,46.38,46.4,175400.0,29.7238,29.7366,29.679,29.6918,175400.0
2006-06-14 12:20:00,46.41,46.45,46.38,46.41,194400.0,29.6982,29.7238,29.679,29.6982,194400.0
2006-06-14 12:30:00,46.41,46.41,46.34,46.4,351400.0,29.6982,29.6982,29.6534,29.6918,351400.0
2006-06-14 12:40:00,46.39,46.39,46.31,46.32,108000.0,29.6854,29.6854,29.6342,29.6406,108000.0
2006-06-14 12:50:00,46.31,46.32,46.22,46.27,260400.0,29.6342,29.6406,29.5766,29.6086,260400.0
2006-06-14 13:00:00,46.27,46.28,46.16,46.17,312700.0,29.6086,29.615,29.5382,29.5446,312700.0
2006-06-14 13:10:00,46.17,46.2,45.95,45.97,679400.0,29.5446,29.5638,29.4038,29.4166,679400.0
2006-06-14 13:20:00,45.97,46.08,45.92,45.94,576000.0,29.4166,29.487,29.3846,29.3974,576000.0
2006-06-14 13:30:00,45.94,45.96,45.86,45.88,550500.0,29.3974,29.4102,29.3462,29.359,550500.0
2006-06-14 13:40:00,45.87,46.01,45.87,46.0,410600.0,29.3526,29.4422,29.3526,29.4358,410600.0
2006-06-14 13:50:00,46.0,46.12,45.99,46.12,519800.0,29.4358,29.5126,29.4294,29.5126,519800.0
2006-06-14 14:00:00,46.11,46.36,46.05,46.32,608900.0,29.5062,29.6662,29.4678,29.6406,608900.0
2006-06-14 14:10:00,46.32,46.35,46.07,46.07,463400.0,29.6406,29.6598,29.4806,29.4806,463400.0
2006-06-14 14:20:00,46.07,46.13,46.04,46.1,345600.0,29.4806,29.519,29.4614,29.4998,345600.0
2006-06-14 14:30:00,46.1,46.19,46.06,46.17,317800.0,29.4998,29.5574,29.4742,29.5446,317800.0
2006-06-14 14:40:00,46.18,46.2,46.0,46.08,487300.0,29.551,29.5638,29.4358,29.487,487300.0
2006-06-14 14:50:00,46.09,46.19,46.03,46.13,320600.0,29.4934,29.5574,29.455,29.519,320600.0
2006-06-14 15:00:00,46.13,46.21,46.12,46.18,363700.0,29.519,29.5702,29.5126,29.551,363700.0
2006-06-14 15:10:00,46.17,46.26,46.15,46.24,485500.0,29.5446,29.6022,29.5318,29.5894,485500.0
2006-06-14 15:20:00,46.25,46.34,46.24,46.29,583400.0,29.5958,29.6534,29.5894,29.6214,583400.0
2006-06-14 15:30:00,46.29,46.49,46.29,46.49,739900.0,29.6214,29.7494,29.6214,29.7494,739900.0
2006-06-14 15:40:00,46.49,46.69,46.43,46.63,926400.0,29.7494,29.8774,29.711,29.839,926400.0
2006-06-14 15:50:00,46.62,46.7,46.58,46.64,883200.0,29.8326,29.8838,29.807,29.8454,883200.0
2006-06-15 09:30:00,46.86,46.99,46.8,46.98,1162800.0,29.9862,30.0693,29.9478,30.0629,1162800.0
2006-06-15 09:40:00,46.98,47.15,46.94,46.96,884800.0,30.0629,30.1717,30.0374,30.0501,884800.0
2006-06-15 09:50:00,46.96,47.04,46.95,47.0,898700.0,30.0501,30.1013,30.0438,30.0757,898700.0
2006-06-15 10:00:00,47.01,47.05,46.92,46.94,761000.0,30.0821,30.1077,30.0246,30.0374,761000.0
2006-06-15 10:10:00,46.93,46.98,46.92,46.98,437900.0,30.031,30.0629,30.0246,30.0629,437900.0
2006-06-15 10:20:00,46.98,47.12,46.97,47.07,518200.0,30.0629,30.1525,30.0565,30.1205,518200.0
2006-06-15 10:30:00,47.08,47.13,47.06,47.1,643200.0,30.1269,30.1589,30.1141,30.1397,643200.0
2006-06-15 10:40:00,47.1,47.28,47.09,47.2,442200.0,30.1397,30.2549,30.1333,30.2037,442200.0
2006-06-15 10:50:00,47.2,47.25,47.18,47.18,322500.0,30.2037,30.2357,30.1909,30.1909,322500.0
2006-06-15 11:00:00,47.19,47.21,47.17,47.18,335100.0,30.1973,30.2101,30.1845,30.1909,335100.0
2006-06-15 11:10:00,47.18,47.25,47.15,47.22,307000.0,30.1909,30.2357,30.1717,30.2165,307000.0
2006-06-15 11:20:00,47.23,47.25,47.2,47.25,226500.0,30.2229,30.2357,30.2037,30.2357,226500.0
2006-06-15 11:30:00,47.24,47.25,47.2,47.22,285300.0,30.2293,30.2357,30.2037,30.2165,285300.0
2006-06-15 11:40:00,47.23,47.25,47.21,47.24,257700.0,30.2229,30.2357,30.2101,30.2293,257700.0
2006-06-15 11:50:00,47.25,47.34,47.24,47.31,293000.0,30.2357,30.2933,30.2293,30.2741,293000.0
2006-06-15 12:00:00,47.32,47.34,47.29,47.34,322200.0,30.2805,30.2933,30.2613,30.2933,322200.0
2006-06-15 12:10:00,47.34,47.36,47.3,47.31,289500.0,30.2933,30.3061,30.2677,30.2741,289500.0
2006-06-15 12:20:00,47.3,47.33,47.28,47.31,272400.0,30.2677,30.2869,30.2549,30.2741,272400.0
2006-06-15 12:30:00,47.31,47.32,47.28,47.31,211400.0,30.2741,30.2805,30.2549,30.2741,211400.0
2006-06-15 12:40:00,47.31,47.35,47.3,47.31,133600.0,30.2741,30.2997,30.2677,30.2741,133600.0
2006-06-15 12:50:00,47.31,47.32,47.29,47.29,174900.0,30.2741,30.2805,30.2613,30.2613,174900.0
2006-06-15 13:00:00,47.29,47.3,47.27,47.27,198300.0,30.2613,30.2677,30.2485,30.2485,198300.0
2006-06-15 13:10:00,47.28,47.31,47.26,47.26,181500.0,30.2549,30.2741,30.2421,30.2421,181500.0
2006-06-15 13:20:00,47.26,47.28,47.22,47.25,249400.0,30.2421,30.2549,30.2165,30.2357,249400.0
2006-06-15 13:30:00,47.25,47.26,47.18,47.18,268000.0,30.2357,30.2421,30.1909,30.1909,268000.0
2006-06-15 13:40:00,47.18,47.32,47.15,47.31,316100.0,30.1909,30.2805,30.1717,30.2741,316100.0
2006-06-15 13:50:00,47.32,47.32,47.27,47.32,212300.0,30.2805,30.2805,30.2485,30.2805,212300.0
2006-06-15 14:00:00,47.32,47.44,47.31,47.42,345600.0,30.2805,30.3573,30.2741,30.3445,345600.0
2006-06-15 14:10:00,47.43,47.57,47.41,47.51,594200.0,30.3509,30.4405,30.3381,30.4021,594200.0
2006-06-15 14:20:00,47.51,47.6,47.51,47.58,509500.0,30.4021,30.4597,30.4021,30.4469,509500.0
2006-06-15 14:30:00,47.59,47.74,47.54,47.74,520500.0,30.4533,30.5493,30.4213,30.5493,520500.0
2006-06-15 14:40:00,47.73,47.92,47.65,47.8,766100.0,30.5429,30.6645,30.4917,30.5877,766100.0
2006-06-15 14:50:00,47.8,47.82,47.76,47.78,355400.0,30.5877,30.6005,30.5621,30.5749,355400.0
2006-06-15 15:00:00,47.78,47.78,47.69,47.7,314300.0,30.5749,30.5749,30.5173,30.5237,314300.0
2006-06-15 15:10:00,47.7,47.79,47.68,47.76,380200.0,30.5237,30.5813,30.5109,30.5621,380200.0
2006-06-15 15:20:00,47.76,47.81,47.74,47.75,405600.0,30.5621,30.5941,30.5493,30.5557,405600.0
2006-06-15 15:30:00,47.76,47.86,47.74,47.82,1046600.0,30.5621,30.6261,30.5493,30.6005,1046600.0
2006-06-15 15:40:00,47.82,48.07,47.82,48.04,1612400.0,30.6005,30.7604,30.6005,30.7413,1612400.0
2006-06-15 15:50:00,48.05,48.05,47.82,47.89,1238700.0,30.7477,30.7477,30.6005,30.6453,1238700.0
2006-06-16 09:30:00,47.7,47.85,47.7,47.78,4030100.0,30.5237,30.6197,30.5237,30.5749,4030100.0
2006-06-16 09:40:00,47.77,47.86,47.73,47.76,444800.0,30.5685,30.6261,30.5429,30.5621,444800.0
2006-06-16 09:50:00,47.76,47.83,47.73,47.82,399200.0,30.5621,30.6069,30.5429,30.6005,399200.0
2006-06-16 10:00:00,47.82,47.85,47.65,47.65,407000.0,30.6005,30.6197,30.4917,30.4917,407000.0
2006-06-16 10:10:00,47.66,47.7,47.61,47.63,331400.0,30.4981,30.5237,30.4661,30.4789,331400.0
2006-06-16 10:20:00,47.64,47.76,47.62,47.7,273200.0,30.4853,30.5621,30.4725,30.5237,273200.0
2006-06-16 10:30:00,47.7,47.86,47.7,47.86,420800.0,30.5237,30.6261,30.5237,30.6261,420800.0
2006-06-16 10:40:00,47.85,47.88,47.83,47.83,244100.0,30.6197,30.6389,30.6069,30.6069,244100.0
2006-06-16 10:50:00,47.83,47.84,47.74,47.8,330500.0,30.6069,30.6133,30.5493,30.5877,330500.0
2006-06-16 11:00:00,47.79,47.89,47.79,47.84,175900.0,30.5813,30.6453,30.5813,30.6133,175900.0
2006-06-16 11:10:00,47.84,47.85,47.8,47.82,222400.0,30.6133,30.6197,30.5877,30.6005,222400.0
2006-06-16 11:20:00,47.82,47.82,47.65,47.67,327400.0,30.6005,30.6005,30.4917,30.5045,327400.0
2006-06-16 11:30:00,47.68,47.7,47.59,47.67,398900.0,30.5109,30.5237,30.4533,30.5045,398900.0
2006-06-16 11:40:00,47.67,47.68,47.59,47.61,238200.0,30.5045,30.5109,30.4533,30.4661,238200.0
2006-06-16 11:50:00,47.61,47.62,47.58,47.58,176700.0,30.4661,30.4725,30.4469,30.4469,176700.0
2006-06-16 12:00:00,47.58,47.67,47.58,47.62,184800.0,30.4469,30.5045,30.4469,30.4725,184800.0
2006-06-16 12:10:00,47.62,47.67,47.54,47.58,271000.0,30.4725,30.5045,30.4213,30.4469,271000.0
2006-06-16 12:20:00,47.57,47.58,47.52,47.53,140300.0,30.4405,30.4469,30.4085,30.4149,140300.0
2006-06-16 12:30:00,47.53,47.54,47.47,47.52,241300.0,30.4149,30.4213,30.3765,30.4085,241300.0
2006-06-16 12:40:00,47.53,47.55,47.46,47.46,161900.0,30.4149,30.4277,30.3701,30.3701,161900.0
2006-06-16 12:50:00,47.46,47.58,47.46,47.56,242300.0,30.3701,30.4469,30.3701,30.4341,242300.0
2006-06-16 13:00:00,47.57,47.63,47.55,47.55,248600.0,30.4405,30.4789,30.4277,30.4277,248600.0
2006-06-16 13:10:00,47.55,47.58,47.55,47.58,127800.0,30.4277,30.4469,30.4277,30.4469,127800.0
2006-06-16 13:20:00,47.57,47.65,47.56,47.63,220700.0,30.4405,30.4917,30.4341,30.4789,220700.0
2006-06-16 13:30:00,47.62,47.65,47.56,47.57,163800.0,30.4725,30.4917,30.4341,30.4405,163800.0
2006-06-16 13:40:00,47.56,47.6,47.56,47.58,190900.0,30.4341,30.4597,30.4341,30.4469,190900.0
2006-06-16 13:50:00,47.57,47.61,47.57,47.59,438500.0,30.4405,30.4661,30.4405,30.4533,438500.0
2006-06-16 14:00:00,47.58,47.59,47.53,47.53,119600.0,30.4469,30.4533,30.4149,30.4149,119600.0
2006-06-16 14:10:00,47.53,47.62,47.49,47.61,240500.0,30.4149,30.4725,30.3893,30.4661,240500.0
2006-06-16 14:20:00,47.61,47.61,47.51,47.54,226000.0,30.4661,30.4661,30.4021,30.4213,226000.0
2006-06-16 14:30:00,47.53,47.6,47.53,47.57,241600.0,30.4149,30.4597,30.4149,30.4405,241600.0
2006-06-16 14:40:00,47.57,47.58,47.52,47.55,227800.0,30.4405,30.4469,30.4085,30.4277,227800.0
2006-06-16 14:50:00,47.55,47.56,47.53,47.54,224800.0,30.4277,30.4341,30.4149,30.4213,224800.0
2006-06-16 15:00:00,47.54,47.56,47.5,47.54,419400.0,30.4213,30.4341,30.3957,30.4213,419400.0
2006-06-16 15:10:00,47.54,47.56,47.51,47.51,270700.0,30.4213,30.4341,30.4021,30.4021,270700.0
2006-06-16 15:20:00,47.52,47.54,47.5,47.52,412800.0,30.4085,30.4213,30.3957,30.4085,412800.0
2006-06-16 15:30:00,47.53,47.57,47.51,47.52,479600.0,30.4149,30.4405,30.4021,30.4085,479600.0
2006-06-16 15:40:00,47.52,47.53,47.46,47.49,683600.0,30.4085,30.4149,30.3701,30.3893,683600.0
2006-06-16 15:50:00,47.49,47.58,47.49,47.51,1323400.0,30.3893,30.4469,30.3893,30.4021,1323400.0
2006-06-19 09:30:00,47.93,47.93,47.62,47.84,386600.0,30.6709,30.6709,30.4725,30.6133,386600.0
2006-06-19 09:40:00,47.84,47.84,47.69,47.75,283100.0,30.6133,30.6133,30.5173,30.5557,283100.0
2006-06-19 09:50:00,47.74,47.8,47.7,47.75,266400.0,30.5493,30.5877,30.5237,30.5557,266400.0
2006-06-19 10:00:00,47.74,47.78,47.65,47.67,287500.0,30.5493,30.5749,30.4917,30.5045,287500.0
2006-06-19 10:10:00,47.67,47.68,47.54,47.57,190200.0,30.5045,30.5109,30.4213,30.4405,190200.0
2006-06-19 10:20:00,47.57,47.6,47.47,47.47,330100.0,30.4405,30.4597,30.3765,30.3765,330100.0
2006-06-19 10:30:00,47.49,47.6,47.43,47.45,319800.0,30.3893,30.4597,30.3509,30.3637,319800.0
2006-06-19 10:40:00,47.45,47.5,47.43,47.45,224200.0,30.3637,30.3957,30.3509,30.3637,224200.0
2006-06-19 10:50:00,47.45,47.58,47.45,47.56,173500.0,30.3637,30.4469,30.3637,30.4341,173500.0
2006-06-19 11:00:00,47.55,47.6,47.5,47.53,236800.0,30.4277,30.4597,30.3957,30.4149,236800.0
2006-06-19 11:10:00,47.53,47.71,47.53,47.69,294300.0,30.4149,30.5301,30.4149,30.5173,294300.0
2006-06-19 11:20:00,47.69,47.71,47.58,47.58,189400.0,30.5173,30.5301,30.4469,30.4469,189400.0
2006-06-19 11:30:00,47.57,47.63,47.46,47.48,191200.0,30.4405,30.4789,30.3701,30.3829,191200.0
2006-06-19 11:40:00,47.49,47.54,47.45,47.48,325000.0,30.3893,30.4213,30.3637,30.3829,325000.0
2006-06-19 11:50:00,47.46,47.49,47.37,47.46,253900.0,30.3701,30.3893,30.3125,30.3701,253900.0
2006-06-19 12:00:00,47.47,47.5,47.42,47.44,165300.0,30.3765,30.3957,30.3445,30.3573,165300.0
2006-06-19 12:10:00,47.44,47.5,47.43,47.45,143900.0,30.3573,30.3957,30.3509,30.3637,143900.0
2006-06-19 12:20:00,47.44,47.48,47.42,47.47,118700.0,30.3573,30.3829,30.3445,30.3765,118700.0
2006-06-19 12:30:00,47.47,47.47,47.42,47.43,97000.0,30.3765,30.3765,30.3445,30.3509,97000.0
2006-06-19 12:40:00,47.44,47.44,47.4,47.4,89800.0,30.3573,30.3573,30.3317,30.3317,89800.0
2006-06-19 12:50:00,47.4,47.42,47.35,47.36,162800.0,30.3317,30.3445,30.2997,30.3061,162800.0
2006-06-19 13:00:00,47.36,47.36,47.28,47.32,165400.0,30.3061,30.3061,30.2549,30.2805,165400.0
2006-06-19 13:10:00,47.32,47.32,47.2,47.25,206200.0,30.2805,30.2805,30.2037,30.2357,206200.0
2006-06-19 13:20:00,47.25,47.28,47.18,47.19,210000.0,30.2357,30.2549,30.1909,30.1973,210000.0
2006-06-19 13:30:00,47.2,47.21,47.12,47.13,224000.0,30.2037,30.2101,30.1525,30.1589,224000.0
2006-06-19 13:40:00,47.14,47.22,47.06,47.21,325100.0,30.1653,30.2165,30.1141,30.2101,325100.0
2006-06-19 13:50:00,47.21,47.23,47.15,47.17,182700.0,30.2101,30.2229,30.1717,30.1845,182700.0
2006-06-19 14:00:00,47.16,47.2,47.14,47.19,128900.0,30.1781,30.2037,30.1653,30.1973,128900.0
2006-06-19 14:10:00,47.19,47.27,47.17,47.17,161500.0,30.1973,30.2485,30.1845,30.1845,161500.0
2006-06-19 14:20:00,47.18,47.18,47.08,47.13,231200.0,30.1909,30.1909,30.1269,30.1589,231200.0
2006-06-19 14:30:00,47.12,47.19,47.09,47.18,222200.0,30.1525,30.1973,30.1333,30.1909,222200.0
2006-06-19 14:40:00,47.18,47.19,47.06,47.07,168600.0,30.1909,30.1973,30.1141,30.1205,168600.0
2006-06-19 14:50:00,47.07,47.18,47.05,47.05,221100.0,30.1205,30.1909,30.1077,30.1077,221100.0
2006-06-19 15:00:00,47.05,47.24,47.05,47.21,206200.0,30.1077,30.2293,30.1077,30.2101,206200.0
2006-06-19 15:10:00,47.2,47.28,47.16,47.28,254800.0,30.2037,30.2549,30.1781,30.2549,254800.0
2006-06-19 15:20:00,47.27,47.36,47.23,47.3,372700.0,30.2485,30.3061,30.2229,30.2677,372700.0
2006-06-19 15:30:00,47.3,47.34,47.27,47.28,298700.0,30.2677,30.2933,30.2485,30.2549,298700.0
2006-06-19 15:40:00,47.28,47.28,47.08,47.18,441200.0,30.2549,30.2549,30.1269,30.1909,441200.0
2006-06-19 15:50:00,47.18,47.25,47.14,47.14,513100.0,30.1909,30.2357,30.1653,30.1653,513100.0
2006-06-20 09:30:00,47.01,47.29,47.0,47.14,594400.0,30.0821,30.2613,30.0757,30.1653,594400.0
2006-06-20 09:40:00,47.14,47.28,47.03,47.26,546900.0,30.1653,30.2549,30.0949,30.2421,546900.0
2006-06-20 09:50:00,47.26,47.27,47.14,47.16,428600.0,30.2421,30.2485,30.1653,30.1781,428600.0
2006-06-20 10:00:00,47.17,47.23,47.11,47.19,302400.0,30.1845,30.2229,30.1461,30.1973,302400.0
2006-06-20 10:10:00,47.19,47.35,47.11,47.28,472800.0,30.1973,30.2997,30.1461,30.2549,472800.0
2006-06-20 10:20:00,47.28,47.35,47.18,47.3,509000.0,30.2549,30.2997,30.1909,30.2677,509000.0
2006-06-20 10:30:00,47.29,47.36,47.28,47.31,472600.0,30.2613,30.3061,30.2549,30.2741,472600.0
2006-06-20 10:40:00,47.3,47.32,47.26,47.3,295600.0,30.2677,30.2805,30.2421,30.2677,295600.0
2006-06-20 10:50:00,47.31,47.32,47.25,47.26,370100.0,30.2741,30.2805,30.2357,30.2421,370100.0
2006-06-20 11:00:00,47.26,47.32,47.23,47.29,357500.0,30.2421,30.2805,30.2229,30.2613,357500.0
2006-06-20 11:10:00,47.3,47.33,47.28,47.3,271400.0,30.2677,30.2869,30.2549,30.2677,271400.0
2006-06-20 11:20:00,47.3,47.46,47.3,47.44,268300.0,30.2677,30.3701,30.2677,30.3573,268300.0
2006-06-20 11:30:00,47.44,47.45,47.36,47.38,302900.0,30.3573,30.3637,30.3061,30.3189,302900.0
2006-06-20 11:40:00,47.38,47.41,47.31,47.31,196100.0,30.3189,30.3381,30.2741,30.2741,196100.0
2006-06-20 11:50:00,47.32,47.4,47.3,47.39,161500.0,30.2805,30.3317,30.2677,30.3253,161500.0
2006-06-20 12:00:00,47.39,47.42,47.37,47.39,198400.0,30.3253,30.3445,30.3125,30.3253,198400.0
2006-06-20 12:10:00,47.4,47.41,47.37,47.39,150100.0,30.3317,30.3381,30.3125,30.3253,150100.0
2006-06-20 12:20:00,47.38,47.4,47.34,47.34,119300.0,30.3189,30.3317,30.2933,30.2933,119300.0
2006-06-20 12:30:00,47.34,47.38,47.33,47.36,128100.0,30.2933,30.3189,30.2869,30.3061,128100.0
2006-06-20 12:40:00,47.37,47.39,47.35,47.36,98000.0,30.3125,30.3253,30.2997,30.3061,98000.0
2006-06-20 12:50:00,47.37,47.37,47.31,47.34,119200.0,30.3125,30.3125,30.2741,30.2933,119200.0
2006-06-20 13:00:00,47.34,47.36,47.34,47.35,85400.0,30.2933,30.3061,30.2933,30.2997,85400.0
2006-06-20 13:10:00,47.35,47.36,47.28,47.29,152900.0,30.2997,30.3061,30.2549,30.2613,152900.0
2006-06-20 13:20:00,47.29,47.31,47.27,47.29,117800.0,30.2613,30.2741,30.2485,30.2613,117800.0
2006-06-20 13:30:00,47.29,47.3,47.2,47.28,250800.0,30.2613,30.2677,30.2037,30.2549,250800.0
2006-06-20 13:40:00,47.28,47.39,47.26,47.35,182700.0,30.2549,30.3253,30.2421,30.2997,182700.0
2006-06-20 13:50:00,47.36,47.36,47.25,47.28,268100.0,30.3061,30.3061,30.2357,30.2549,268100.0
2006-06-20 14:00:00,47.26,47.29,47.23,47.29,153500.0,30.2421,30.2613,30.2229,30.2613,153500.0
2006-06-20 14:10:00,47.29,47.32,47.27,47.3,224500.0,30.2613,30.2805,30.2485,30.2677,224500.0
2006-06-20 14:20:00,47.31,47.31,47.21,47.28,256100.0,30.2741,30.2741,30.2101,30.2549,256100.0
2006-06-20 14:30:00,47.28,47.34,47.26,47.33,324800.0,30.2549,30.2933,30.2421,30.2869,324800.0
2006-06-20 14:40:00,47.33,47.35,47.3,47.35,190600.0,30.2869,30.2997,30.2677,30.2997,190600.0
2006-06-20 14:50:00,47.34,47.4,47.34,47.36,309800.0,30.2933,30.3317,30.2933,30.3061,309800.0
2006-06-20 15:00:00,47.36,47.37,47.28,47.3,334700.0,30.3061,30.3125,30.2549,30.2677,334700.0
2006-06-20 15:10:00,47.3,47.33,47.28,47.33,265100.0,30.2677,30.2869,30.2549,30.2869,265100.0
2006-06-20 15:20:00,47.33,47.35,47.25,47.28,324100.0,30.2869,30.2997,30.2357,30.2549,324100.0
2006-06-20 15:30:00,47.28,47.28,47.08,47.14,359000.0,30.2549,30.2549,30.1269,30.1653,359000.0
2006-06-20 15:40:00,47.14,47.21,47.07,47.14,436200.0,30.1653,30.2101,30.1205,30.1653,436200.0
2006-06-20 15:50:00,47.14,47.14,47.02,47.07,539600.0,30.1653,30.1653,30.0885,30.1205,539600.0
2006-06-21 09:30:00,47.03,47.2,47.03,47.18,504600.0,30.0949,30.2037,30.0949,30.1909,504600.0
2006-06-21 09:40:00,47.17,47.42,47.16,47.4,433600.0,30.1845,30.3445,30.1781,30.3317,433600.0
2006-06-21 09:50:00,47.41,47.46,47.3,47.3,512900.0,30.3381,30.3701,30.2677,30.2677,512900.0
2006-06-21 10:00:00,47.31,47.42,47.3,47.41,461800.0,30.2741,30.3445,30.2677,30.3381,461800.0
2006-06-21 10:10:00,47.4,47.46,47.38,47.41,283300.0,30.3317,30.3701,30.3189,30.3381,283300.0
2006-06-21 10:20:00,47.41,47.49,47.4,47.48,253100.0,30.3381,30.3893,30.3317,30.3829,253100.0
2006-06-21 10:30:00,47.48,47.54,47.33,47.34,442600.0,30.3829,30.4213,30.2869,30.2933,442600.0
2006-06-21 10:40:00,47.34,47.35,47.23,47.26,253500.0,30.2933,30.2997,30.2229,30.2421,253500.0
2006-06-21 10:50:00,47.25,47.26,47.09,47.1,615700.0,30.2357,30.2421,30.1333,30.1397,615700.0
2006-06-21 11:00:00,47.1,47.19,47.08,47.16,496600.0,30.1397,30.1973,30.1269,30.1781,496600.0
2006-06-21 11:10:00,47.16,47.2,47.13,47.19,226000.0,30.1781,30.2037,30.1589,30.1973,226000.0
2006-06-21 11:20:00,47.19,47.31,47.18,47.29,180700.0,30.1973,30.2741,30.1909,30.2613,180700.0
2006-06-21 11:30:00,47.29,47.33,47.23,47.28,233100.0,30.2613,30.2869,30.2229,30.2549,233100.0
2006-06-21 11:40:00,47.29,47.39,47.27,47.33,216200.0,30.2613,30.3253,30.2485,30.2869,216200.0
2006-06-21 11:50:00,47.33,47.34,47.28,47.29,98000.0,30.2869,30.2933,30.2549,30.2613,98000.0
2006-06-21 12:00:00,47.28,47.4,47.28,47.39,188600.0,30.2549,30.3317,30.2549,30.3253,188600.0
2006-06-21 12:10:00,47.39,47.44,47.36,47.44,217200.0,30.3253,30.3573,30.3061,30.3573,217200.0
2006-06-21 12:20:00,47.44,47.5,47.42,47.48,263000.0,30.3573,30.3957,30.3445,30.3829,263000.0
2006-06-21 12:30:00,47.48,47.5,47.43,47.48,153300.0,30.3829,30.3957,30.3509,30.3829,153300.0
2006-06-21 12:40:00,47.5,47.52,47.47,47.49,141400.0,30.3957,30.4085,30.3765,30.3893,141400.0
2006-06-21 12:50:00,47.48,47.5,47.46,47.47,93300.0,30.3829,30.3957,30.3701,30.3765,93300.0
2006-06-21 13:00:00,47.48,47.5,47.41,47.47,154100.0,30.3829,30.3957,30.3381,30.3765,154100.0
2006-06-21 13:10:00,47.46,47.47,47.43,47.45,127300.0,30.3701,30.3765,30.3509,30.3637,127300.0
2006-06-21 13:20:00,47.45,47.48,47.39,47.39,120800.0,30.3637,30.3829,30.3253,30.3253,120800.0
2006-06-21 13:30:00,47.39,47.42,47.38,47.39,155500.0,30.3253,30.3445,30.3189,30.3253,155500.0
2006-06-21 13:40:00,47.39,47.44,47.35,47.41,187300.0,30.3253,30.3573,30.2997,30.3381,187300.0
2006-06-21 13:50:00,47.41,47.51,47.4,47.47,268300.0,30.3381,30.4021,30.3317,30.3765,268300.0
2006-06-21 14:00:00,47.48,47.49,47.44,47.46,130200.0,30.3829,30.3893,30.3573,30.3701,130200.0
2006-06-21 14:10:00,47.46,47.5,47.44,47.5,215000.0,30.3701,30.3957,30.3573,30.3957,215000.0
2006-06-21 14:20:00,47.5,47.51,47.46,47.48,181400.0,30.3957,30.4021,30.3701,30.3829,181400.0
2006-06-21 14:30:00,47.47,47.48,47.42,47.48,169400.0,30.3765,30.3829,30.3445,30.3829,169400.0
2006-06-21 14:40:00,47.49,47.57,47.48,47.49,287900.0,30.3893,30.4405,30.3829,30.3893,287900.0
2006-06-21 14:50:00,47.49,47.5,47.42,47.46,267300.0,30.3893,30.3957,30.3445,30.3701,267300.0
2006-06-21 15:00:00,47.46,47.48,47.38,47.42,394400.0,30.3701,30.3829,30.3189,30.3445,394400.0
2006-06-21 15:10:00,47.43,47.45,47.39,47.39,410800.0,30.3509,30.3637,30.3253,30.3253,410800.0
2006-06-21 15:20:00,47.4,47.4,47.35,47.36,231500.0,30.3317,30.3317,30.2997,30.3061,231500.0
2006-06-21 15:30:00,47.36,47.44,47.34,47.38,310700.0,30.3061,30.3573,30.2933,30.3189,310700.0
2006-06-21 15:40:00,47.38,47.46,47.38,47.38,482000.0,30.3189,30.3701,30.3189,30.3189,482000.0
2006-06-21 15:50:00,47.4,47.4,47.28,47.31,568800.0,30.3317,30.3317,30.2549,30.2741,568800.0
2006-06-22 09:30:00,47.31,47.46,47.13,47.42,491400.0,30.2741,30.3701,30.1589,30.3445,491400.0
2006-06-22 09:40:00,47.42,47.44,47.34,47.4,276300.0,30.3445,30.3573,30.2933,30.3317,276300.0
2006-06-22 09:50:00,47.41,47.48,47.38,47.46,517600.0,30.3381,30.3829,30.3189,30.3701,517600.0
2006-06-22 10:00:00,47.47,47.49,47.43,47.46,271200.0,30.3765,30.3893,30.3509,30.3701,271200.0
2006-06-22 10:10:00,47.47,47.51,47.45,47.51,261500.0,30.3765,30.4021,30.3637,30.4021,261500.0
2006-06-22 10:20:00,47.5,47.6,47.48,47.52,296300.0,30.3957,30.4597,30.3829,30.4085,296300.0
2006-06-22 10:30:00,47.52,47.54,47.48,47.52,232800.0,30.4085,30.4213,30.3829,30.4085,232800.0
2006-06-22 10:40:00,47.52,47.54,47.47,47.48,164800.0,30.4085,30.4213,30.3765,30.3829,164800.0
2006-06-22 10:50:00,47.48,47.49,47.4,47.43,168700.0,30.3829,30.3893,30.3317,30.3509,168700.0
2006-06-22 11:00:00,47.42,47.43,47.34,47.38,227100.0,30.3445,30.3509,30.2933,30.3189,227100.0
2006-06-22 11:10:00,47.38,47.47,47.34,47.45,401600.0,30.3189,30.3765,30.2933,30.3637,401600.0
2006-06-22 11:20:00,47.46,47.49,47.38,47.4,158200.0,30.3701,30.3893,30.3189,30.3317,158200.0
2006-06-22 11:30:00,47.41,47.46,47.4,47.44,171200.0,30.3381,30.3701,30.3317,30.3573,171200.0
2006-06-22 11:40:00,47.44,47.47,47.41,47.44,133400.0,30.3573,30.3765,30.3381,30.3573,133400.0
2006-06-22 11:50:00,47.45,47.5,47.45,47.49,165500.0,30.3637,30.3957,30.3637,30.3893,165500.0
2006-06-22 12:00:00,47.5,47.55,47.49,47.51,87700.0,30.3957,30.4277,30.3893,30.4021,87700.0
2006-06-22 12:10:00,47.51,47.52,47.44,47.48,347300.0,30.4021,30.4085,30.3573,30.3829,347300.0
2006-06-22 12:20:00,47.48,47.54,47.47,47.5,174700.0,30.3829,30.4213,30.3765,30.3957,174700.0
2006-06-22 12:30:00,47.51,47.51,47.46,47.48,115100.0,30.4021,30.4021,30.3701,30.3829,115100.0
2006-06-22 12:40:00,47.49,47.49,47.39,47.39,307600.0,30.3893,30.3893,30.3253,30.3253,307600.0
2006-06-22 12:50:00,47.39,47.52,47.39,47.47,147000.0,30.3253,30.4085,30.3253,30.3765,147000.0
2006-06-22 13:00:00,47.48,47.51,47.46,47.48,93700.0,30.3829,30.4021,30.3701,30.3829,93700.0
2006-06-22 13:10:00,47.48,47.49,47.45,47.46,94500.0,30.3829,30.3893,30.3637,30.3701,94500.0
2006-06-22 13:20:00,47.47,47.48,47.45,47.46,155700.0,30.3765,30.3829,30.3637,30.3701,155700.0
2006-06-22 13:30:00,47.46,47.48,47.44,47.46,229400.0,30.3701,30.3829,30.3573,30.3701,229400.0
2006-06-22 13:40:00,47.46,47.48,47.43,47.46,417300.0,30.3701,30.3829,30.3509,30.3701,417300.0
2006-06-22 13:50:00,47.46,47.57,47.46,47.52,184600.0,30.3701,30.4405,30.3701,30.4085,184600.0
2006-06-22 14:00:00,47.53,47.55,47.45,47.46,149900.0,30.4149,30.4277,30.3637,30.3701,149900.0
2006-06-22 14:10:00,47.45,47.51,47.45,47.47,183100.0,30.3637,30.4021,30.3637,30.3765,183100.0
2006-06-22 14:20:00,47.47,47.51,47.47,47.48,101300.0,30.3765,30.4021,30.3765,30.3829,101300.0
2006-06-22 14:30:00,47.49,47.53,47.48,47.49,133700.0,30.3893,30.4149,30.3829,30.3893,133700.0
2006-06-22 14:40:00,47.49,47.5,47.46,47.47,223300.0,30.3893,30.3957,30.3701,30.3765,223300.0
2006-06-22 14:50:00,47.46,47.54,47.4,47.49,254800.0,30.3701,30.4213,30.3317,30.3893,254800.0
2006-06-22 15:00:00,47.49,47.51,47.49,47.5,226200.0,30.3893,30.4021,30.3893,30.3957,226200.0
2006-06-22 15:10:00,47.5,47.58,47.5,47.55,306300.0,30.3957,30.4469,30.3957,30.4277,306300.0
2006-06-22 15:20:00,47.56,47.62,47.55,47.62,245600.0,30.4341,30.4725,30.4277,30.4725,245600.0
2006-06-22 15:30:00,47.62,47.7,47.62,47.65,241600.0,30.4725,30.5237,30.4725,30.4917,241600.0
2006-06-22 15:40:00,47.62,47.62,47.52,47.54,404800.0,30.4725,30.4725,30.4085,30.4213,404800.0
2006-06-22 15:50:00,47.54,47.58,47.53,47.55,372000.0,30.4213,30.4469,30.4149,30.4277,372000.0
2006-06-23 09:30:00,47.4,47.4,47.13,47.14,782200.0,30.3317,30.3317,30.1589,30.1653,782200.0
2006-06-23 09:40:00,47.13,47.23,47.13,47.2,489300.0,30.1589,30.2229,30.1589,30.2037,489300.0
2006-06-23 09:50:00,47.21,47.26,47.12,47.2,315300.0,30.2101,30.2421,30.1525,30.2037,315300.0
2006-06-23 10:00:00,47.19,47.29,47.19,47.2,303600.0,30.1973,30.2613,30.1973,30.2037,303600.0
2006-06-23 10:10:00,47.2,47.42,47.19,47.41,209600.0,30.2037,30.3445,30.1973,30.3381,209600.0
2006-06-23 10:20:00,47.41,47.44,47.34,47.37,202300.0,30.3381,30.3573,30.2933,30.3125,202300.0
2006-06-23 10:30:00,47.36,47.38,47.22,47.25,272200.0,30.3061,30.3189,30.2165,30.2357,272200.0
2006-06-23 10:40:00,47.25,47.28,47.2,47.23,147800.0,30.2357,30.2549,30.2037,30.2229,147800.0
2006-06-23 10:50:00,47.23,47.33,47.22,47.33,140300.0,30.2229,30.2869,30.2165,30.2869,140300.0
2006-06-23 11:00:00,47.34,47.36,47.26,47.26,198600.0,30.2933,30.3061,30.2421,30.2421,198600.0
2006-06-23 11:10:00,47.25,47.26,47.21,47.24,198700.0,30.2357,30.2421,30.2101,30.2293,198700.0
2006-06-23 11:20:00,47.24,47.33,47.22,47.23,257900.0,30.2293,30.2869,30.2165,30.2229,257900.0
2006-06-23 11:30:00,47.23,47.26,47.2,47.2,224300.0,30.2229,30.2421,30.2037,30.2037,224300.0
2006-06-23 11:40:00,47.2,47.3,47.2,47.28,115300.0,30.2037,30.2677,30.2037,30.2549,115300.0
2006-06-23 11:50:00,47.27,47.35,47.27,47.3,219600.0,30.2485,30.2997,30.2485,30.2677,219600.0
2006-06-23 12:00:00,47.28,47.39,47.28,47.38,114800.0,30.2549,30.3253,30.2549,30.3189,114800.0
2006-06-23 12:10:00,47.39,47.48,47.37,47.46,256000.0,30.3253,30.3829,30.3125,30.3701,256000.0
2006-06-23 12:20:00,47.47,47.68,47.42,47.61,296100.0,30.3765,30.5109,30.3445,30.4661,296100.0
2006-06-23 12:30:00,47.6,47.73,47.59,47.7,373400.0,30.4597,30.5429,30.4533,30.5237,373400.0
2006-06-23 12:40:00,47.7,47.71,47.6,47.64,310700.0,30.5237,30.5301,30.4597,30.4853,310700.0
2006-06-23 12:50:00,47.65,47.7,47.56,47.62,275500.0,30.4917,30.5237,30.4341,30.4725,275500.0
2006-06-23 13:00:00,47.61,47.63,47.57,47.61,134000.0,30.4661,30.4789,30.4405,30.4661,134000.0
2006-06-23 13:10:00,47.6,47.63,47.58,47.63,160600.0,30.4597,30.4789,30.4469,30.4789,160600.0
2006-06-23 13:20:00,47.63,47.67,47.62,47.67,136600.0,30.4789,30.5045,30.4725,30.5045,136600.0
2006-06-23 13:30:00,47.67,47.73,47.66,47.69,189300.0,30.5045,30.5429,30.4981,30.5173,189300.0
2006-06-23 13:40:00,47.69,47.72,47.6,47.62,225800.0,30.5173,30.5365,30.4597,30.4725,225800.0
2006-06-23 13:50:00,47.61,47.66,47.59,47.61,169500.0,30.4661,30.4981,30.4533,30.4661,169500.0
2006-06-23 14:00:00,47.61,47.61,47.51,47.55,205500.0,30.4661,30.4661,30.4021,30.4277,205500.0
2006-06-23 14:10:00,47.55,47.6,47.53,47.6,192800.0,30.4277,30.4597,30.4149,30.4597,192800.0
2006-06-23 14:20:00,47.61,47.66,47.58,47.66,388700.0,30.4661,30.4981,30.4469,30.4981,388700.0
2006-06-23 14:30:00,47.66,47.73,47.65,47.67,223800.0,30.4981,30.5429,30.4917,30.5045,223800.0
2006-06-23 14:40:00,47.68,47.71,47.61,47.63,296400.0,30.5109,30.5301,30.4661,30.4789,296400.0
2006-06-23 14:50:00,47.62,47.67,47.28,47.59,217300.0,30.4725,30.5045,30.2549,30.4533,217300.0
2006-06-23 15:00:00,47.58,47.6,47.57,47.58,239500.0,30.4469,30.4597,30.4405,30.4469,239500.0
2006-06-23 15:10:00,47.58,47.59,47.48,47.51,196400.0,30.4469,30.4533,30.3829,30.4021,196400.0
2006-06-23 15:20:00,47.51,47.57,47.44,47.52,271200.0,30.4021,30.4405,30.3573,30.4085,271200.0
2006-06-23 15:30:00,47.52,47.57,47.48,47.57,312400.0,30.4085,30.4405,30.3829,30.4405,312400.0
2006-06-23 15:40:00,47.57,47.57,47.49,47.52,426900.0,30.4405,30.4405,30.3893,30.4085,426900.0
2006-06-23 15:50:00,47.51,47.52,47.41,47.43,326900.0,30.4021,30.4085,30.3381,30.3509,326900.0
2006-06-26 09:30:00,47.35,47.43,47.25,47.29,418500.0,30.2997,30.3509,30.2357,30.2613,418500.0
2006-06-26 09:40:00,47.3,47.31,47.18,47.19,381200.0,30.2677,30.2741,30.1909,30.1973,381200.0
2006-06-26 09:50:00,47.19,47.3,47.16,47.29,465400.0,30.1973,30.2677,30.1781,30.2613,465400.0
2006-06-26 10:00:00,47.29,47.37,47.2,47.34,288800.0,30.2613,30.3125,30.2037,30.2933,288800.0
2006-06-26 10:10:00,47.35,47.37,47.26,47.26,267200.0,30.2997,30.3125,30.2421,30.2421,267200.0
2006-06-26 10:20:00,47.26,47.4,47.26,47.33,257100.0,30.2421,30.3317,30.2421,30.2869,257100.0
2006-06-26 10:30:00,47.33,47.45,47.32,47.36,169700.0,30.2869,30.3637,30.2805,30.3061,169700.0
2006-06-26 10:40:00,47.36,47.38,47.32,47.33,169000.0,30.3061,30.3189,30.2805,30.2869,169000.0
2006-06-26 10:50:00,47.33,47.37,47.31,47.34,180600.0,30.2869,30.3125,30.2741,30.2933,180600.0
2006-06-26 11:00:00,47.34,47.38,47.33,47.37,146400.0,30.2933,30.3189,30.2869,30.3125,146400.0
2006-06-26 11:10:00,47.36,47.4,47.35,47.38,146300.0,30.3061,30.3317,30.2997,30.3189,146300.0
2006-06-26 11:20:00,47.37,47.4,47.35,47.36,235400.0,30.3125,30.3317,30.2997,30.3061,235400.0
2006-06-26 11:30:00,47.36,47.39,47.33,47.34,141600.0,30.3061,30.3253,30.2869,30.2933,141600.0
2006-06-26 11:40:00,47.34,47.39,47.3,47.31,196100.0,30.2933,30.3253,30.2677,30.2741,196100.0
2006-06-26 11:50:00,47.3,47.31,47.22,47.28,208100.0,30.2677,30.2741,30.2165,30.2549,208100.0
2006-06-26 12:00:00,47.26,47.35,47.24,47.24,247900.0,30.2421,30.2997,30.2293,30.2293,247900.0
2006-06-26 12:10:00,47.25,47.31,47.22,47.27,167600.0,30.2357,30.2741,30.2165,30.2485,167600.0
2006-06-26 12:20:00,47.27,47.33,47.27,47.27,109700.0,30.2485,30.2869,30.2485,30.2485,109700.0
2006-06-26 12:30:00,47.28,47.34,47.28,47.29,176400.0,30.2549,30.2933,30.2549,30.2613,176400.0
2006-06-26 12:40:00,47.29,47.37,47.28,47.36,116700.0,30.2613,30.3125,30.2549,30.3061,116700.0
2006-06-26 12:50:00,47.37,47.39,47.31,47.32,148600.0,30.3125,30.3253,30.2741,30.2805,148600.0
2006-06-26 13:00:00,47.32,47.39,47.3,47.35,217400.0,30.2805,30.3253,30.2677,30.2997,217400.0
2006-06-26 13:10:00,47.35,47.38,47.33,47.34,132300.0,30.2997,30.3189,30.2869,30.2933,132300.0
2006-06-26 13:20:00,47.35,47.35,47.31,47.32,108700.0,30.2997,30.2997,30.2741,30.2805,108700.0
2006-06-26 13:30:00,47.31,47.37,47.3,47.35,138800.0,30.2741,30.3125,30.2677,30.2997,138800.0
2006-06-26 13:40:00,47.34,47.36,47.31,47.32,141700.0,30.2933,30.3061,30.2741,30.2805,141700.0
2006-06-26 13:50:00,47.31,47.34,47.29,47.33,95800.0,30.2741,30.2933,30.2613,30.2869,95800.0
2006-06-26 14:00:00,47.33,47.38,47.31,47.35,113500.0,30.2869,30.3189,30.2741,30.2997,113500.0
2006-06-26 14:10:00,47.35,47.38,47.32,47.33,152500.0,30.2997,30.3189,30.2805,30.2869,152500.0
2006-06-26 14:20:00,47.34,47.36,47.32,47.32,120300.0,30.2933,30.3061,30.2805,30.2805,120300.0
2006-06-26 14:30:00,47.33,47.36,47.3,47.33,153500.0,30.2869,30.3061,30.2677,30.2869,153500.0
2006-06-26 14:40:00,47.34,47.42,47.33,47.4,254300.0,30.2933,30.3445,30.2869,30.3317,254300.0
2006-06-26 14:50:00,47.4,47.45,47.35,47.43,263900.0,30.3317,30.3637,30.2997,30.3509,263900.0
2006-06-26 15:00:00,47.43,47.48,47.41,47.46,168500.0,30.3509,30.3829,30.3381,30.3701,168500.0
2006-06-26 15:10:00,47.46,47.48,47.43,47.46,216700.0,30.3701,30.3829,30.3509,30.3701,216700.0
2006-06-26 15:20:00,47.46,47.46,47.36,47.4,191900.0,30.3701,30.3701,30.3061,30.3317,191900.0
2006-06-26 15:30:00,47.4,47.52,47.38,47.51,287300.0,30.3317,30.4085,30.3189,30.4021,287300.0
2006-06-26 15:40:00,47.53,47.53,47.43,47.45,390500.0,30.4149,30.4149,30.3509,30.3637,390500.0
2006-06-26 15:50:00,47.45,47.48,47.41,47.47,537200.0,30.3637,30.3829,30.3381,30.3765,537200.0
2006-06-27 09:30:00,47.46,47.59,47.45,47.56,425900.0,30.3701,30.4533,30.3637,30.4341,425900.0
2006-06-27 09:40:00,47.56,47.64,47.56,47.61,327800.0,30.4341,30.4853,30.4341,30.4661,327800.0
2006-06-27 09:50:00,47.61,47.64,47.59,47.6,262700.0,30.4661,30.4853,30.4533,30.4597,262700.0
2006-06-27 10:00:00,47.6,47.65,47.55,47.65,637500.0,30.4597,30.4917,30.4277,30.4917,637500.0
2006-06-27 10:10:00,47.65,47.67,47.57,47.6,225900.0,30.4917,30.5045,30.4405,30.4597,225900.0
2006-06-27 10:20:00,47.6,47.62,47.57,47.59,182700.0,30.4597,30.4725,30.4405,30.4533,182700.0
2006-06-27 10:30:00,47.6,47.66,47.6,47.64,193100.0,30.4597,30.4981,30.4597,30.4853,193100.0
2006-06-27 10:40:00,47.64,47.7,47.64,47.69,335800.0,30.4853,30.5237,30.4853,30.5173,335800.0
2006-06-27 10:50:00,47.69,47.7,47.63,47.68,420700.0,30.5173,30.5237,30.4789,30.5109,420700.0
2006-06-27 11:00:00,47.69,47.7,47.55,47.55,253300.0,30.5173,30.5237,30.4277,30.4277,253300.0
2006-06-27 11:10:00,47.56,47.58,47.47,47.48,244500.0,30.4341,30.4469,30.3765,30.3829,244500.0
2006-06-27 11:20:00,47.47,47.53,47.37,47.43,191100.0,30.3765,30.4149,30.3125,30.3509,191100.0
2006-06-27 11:30:00,47.43,47.5,47.42,47.48,136500.0,30.3509,30.3957,30.3445,30.3829,136500.0
2006-06-27 11:40:00,47.49,47.5,47.45,47.47,126000.0,30.3893,30.3957,30.3637,30.3765,126000.0
2006-06-27 11:50:00,47.47,47.5,47.4,47.44,125100.0,30.3765,30.3957,30.3317,30.3573,125100.0
2006-06-27 12:00:00,47.44,47.47,47.42,47.45,115200.0,30.3573,30.3765,30.3445,30.3637,115200.0
2006-06-27 12:10:00,47.46,47.51,47.46,47.48,142200.0,30.3701,30.4021,30.3701,30.3829,142200.0
2006-06-27 12:20:00,47.48,47.51,47.44,47.46,137600.0,30.3829,30.4021,30.3573,30.3701,137600.0
2006-06-27 12:30:00,47.46,47.53,47.38,47.49,254000.0,30.3701,30.4149,30.3189,30.3893,254000.0
2006-06-27 12:40:00,47.49,47.6,47.49,47.6,149500.0,30.3893,30.4597,30.3893,30.4597,149500.0
2006-06-27 12:50:00,47.6,47.67,47.6,47.67,202400.0,30.4597,30.5045,30.4597,30.5045,202400.0
2006-06-27 13:00:00,47.66,47.66,47.59,47.61,138800.0,30.4981,30.4981,30.4533,30.4661,138800.0
2006-06-27 13:10:00,47.6,47.6,47.55,47.57,140000.0,30.4597,30.4597,30.4277,30.4405,140000.0
2006-06-27 13:20:00,47.57,47.6,47.55,47.56,162500.0,30.4405,30.4597,30.4277,30.4341,162500.0
2006-06-27 13:30:00,47.57,47.6,47.55,47.56,134400.0,30.4405,30.4597,30.4277,30.4341,134400.0
2006-06-27 13:40:00,47.55,47.56,47.53,47.56,167200.0,30.4277,30.4341,30.4149,30.4341,167200.0
2006-06-27 13:50:00,47.56,47.58,47.55,47.56,94400.0,30.4341,30.4469,30.4277,30.4341,94400.0
2006-06-27 14:00:00,47.57,47.6,47.55,47.57,131500.0,30.4405,30.4597,30.4277,30.4405,131500.0
2006-06-27 14:10:00,47.57,47.61,47.55,47.56,117700.0,30.4405,30.4661,30.4277,30.4341,117700.0
2006-06-27 14:20:00,47.56,47.57,47.5,47.5,232100.0,30.4341,30.4405,30.3957,30.3957,232100.0
2006-06-27 14:30:00,47.5,47.55,47.49,47.55,175600.0,30.3957,30.4277,30.3893,30.4277,175600.0
2006-06-27 14:40:00,47.55,47.57,47.54,47.54,203600.0,30.4277,30.4405,30.4213,30.4213,203600.0
2006-06-27 14:50:00,47.55,47.55,47.45,47.48,336500.0,30.4277,30.4277,30.3637,30.3829,336500.0
2006-06-27 15:00:00,47.48,47.52,47.46,47.5,433100.0,30.3829,30.4085,30.3701,30.3957,433100.0
2006-06-27 15:10:00,47.49,47.51,47.43,47.51,382500.0,30.3893,30.4021,30.3509,30.4021,382500.0
2006-06-27 15:20:00,47.5,48.64,47.39,47.41,266500.0,30.3957,31.1252,30.3253,30.3381,266500.0
2006-06-27 15:30:00,47.41,47.45,47.39,47.44,202700.0,30.3381,30.3637,30.3253,30.3573,202700.0
2006-06-27 15:40:00,47.44,47.45,47.29,47.35,498600.0,30.3573,30.3637,30.2613,30.2997,498600.0
2006-06-27 15:50:00,47.35,47.36,47.3,47.32,479000.0,30.2997,30.3061,30.2677,30.2805,479000.0
2006-06-28 09:30:00,47.4,47.78,47.4,47.69,705500.0,30.3317,30.5749,30.3317,30.5173,705500.0
2006-06-28 09:40:00,47.71,47.78,47.64,47.65,406700.0,30.5301,30.5749,30.4853,30.4917,406700.0
2006-06-28 09:50:00,47.66,47.73,47.63,47.67,385600.0,30.4981,30.5429,30.4789,30.5045,385600.0
2006-06-28 10:00:00,47.67,47.77,47.67,47.76,318300.0,30.5045,30.5685,30.5045,30.5621,318300.0
2006-06-28 10:10:00,47.77,47.8,47.73,47.78,324100.0,30.5685,30.5877,30.5429,30.5749,324100.0
2006-06-28 10:20:00,47.78,47.78,47.7,47.7,225400.0,30.5749,30.5749,30.5237,30.5237,225400.0
2006-06-28 10:30:00,47.71,47.71,47.6,47.62,177200.0,30.5301,30.5301,30.4597,30.4725,177200.0
2006-06-28 10:40:00,47.62,47.69,47.62,47.63,129100.0,30.4725,30.5173,30.4725,30.4789,129100.0
2006-06-28 10:50:00,47.63,47.64,47.56,47.6,216900.0,30.4789,30.4853,30.4341,30.4597,216900.0
2006-06-28 11:00:00,47.59,47.63,47.53,47.61,188800.0,30.4533,30.4789,30.4149,30.4661,188800.0
2006-06-28 11:10:00,47.62,47.62,47.54,47.54,138000.0,30.4725,30.4725,30.4213,30.4213,138000.0
2006-06-28 11:20:00,47.55,47.57,47.46,47.5,146100.0,30.4277,30.4405,30.3701,30.3957,146100.0
2006-06-28 11:30:00,47.51,47.52,47.44,47.52,82600.0,30.4021,30.4085,30.3573,30.4085,82600.0
2006-06-28 11:40:00,47.52,47.6,47.51,47.56,119700.0,30.4085,30.4597,30.4021,30.4341,119700.0
2006-06-28 11:50:00,47.56,47.64,47.56,47.61,88100.0,30.4341,30.4853,30.4341,30.4661,88100.0
2006-06-28 12:00:00,47.61,47.67,47.6,47.66,209200.0,30.4661,30.5045,30.4597,30.4981,209200.0
2006-06-28 12:10:00,47.67,47.77,47.64,47.74,252400.0,30.5045,30.5685,30.4853,30.5493,252400.0
2006-06-28 12:20:00,47.74,47.82,47.74,47.77,203400.0,30.5493,30.6005,30.5493,30.5685,203400.0
2006-06-28 12:30:00,47.78,47.78,47.75,47.78,165000.0,30.5749,30.5749,30.5557,30.5749,165000.0
2006-06-28 12:40:00,47.78,47.78,47.72,47.72,148500.0,30.5749,30.5749,30.5365,30.5365,148500.0
2006-06-28 12:50:00,47.72,47.81,47.63,47.67,1384400.0,30.5365,30.5941,30.4789,30.5045,1384400.0
2006-06-28 13:00:00,47.66,47.67,47.62,47.62,318900.0,30.4981,30.5045,30.4725,30.4725,318900.0
2006-06-28 13:10:00,47.63,47.66,47.62,47.65,73100.0,30.4789,30.4981,30.4725,30.4917,73100.0
2006-06-28 13:20:00,47.65,47.67,47.61,47.61,123900.0,30.4917,30.5045,30.4661,30.4661,123900.0
2006-06-28 13:30:00,47.62,47.62,47.52,47.54,154600.0,30.4725,30.4725,30.4085,30.4213,154600.0
2006-06-28 13:40:00,47.55,47.58,47.52,47.56,130100.0,30.4277,30.4469,30.4085,30.4341,130100.0
2006-06-28 13:50:00,47.56,47.6,47.54,47.6,90800.0,30.4341,30.4597,30.4213,30.4597,90800.0
2006-06-28 14:00:00,47.6,47.6,47.55,47.56,95200.0,30.4597,30.4597,30.4277,30.4341,95200.0
2006-06-28 14:10:00,47.56,47.64,47.55,47.61,135800.0,30.4341,30.4853,30.4277,30.4661,135800.0
2006-06-28 14:20:00,47.6,47.62,47.57,47.61,136700.0,30.4597,30.4725,30.4405,30.4661,136700.0
2006-06-28 14:30:00,47.62,47.64,47.6,47.64,595600.0,30.4725,30.4853,30.4597,30.4853,595600.0
2006-06-28 14:40:00,47.64,47.74,47.63,47.7,463500.0,30.4853,30.5493,30.4789,30.5237,463500.0
2006-06-28 14:50:00,47.71,47.71,47.62,47.65,421500.0,30.5301,30.5301,30.4725,30.4917,421500.0
2006-06-28 15:00:00,47.66,47.66,47.62,47.64,170400.0,30.4981,30.4981,30.4725,30.4853,170400.0
2006-06-28 15:10:00,47.65,47.69,47.6,47.6,196900.0,30.4917,30.5173,30.4597,30.4597,196900.0
2006-06-28 15:20:00,47.6,47.66,47.6,47.65,194800.0,30.4597,30.4981,30.4597,30.4917,194800.0
2006-06-28 15:30:00,47.66,47.73,47.63,47.65,414800.0,30.4981,30.5429,30.4789,30.4917,414800.0
2006-06-28 15:40:00,47.65,47.65,47.58,47.61,291300.0,30.4917,30.4917,30.4469,30.4661,291300.0
2006-06-28 15:50:00,47.61,47.69,47.6,47.66,1051700.0,30.4661,30.5173,30.4597,30.4981,1051700.0
2006-06-29 09:30:00,47.71,47.92,47.71,47.88,1360700.0,30.5301,30.6645,30.5301,30.6389,1360700.0
2006-06-29 09:40:00,47.88,47.88,47.68,47.7,474200.0,30.6389,30.6389,30.5109,30.5237,474200.0
2006-06-29 09:50:00,47.69,47.77,47.62,47.71,288400.0,30.5173,30.5685,30.4725,30.5301,288400.0
2006-06-29 10:00:00,47.71,47.82,47.65,47.75,251600.0,30.5301,30.6005,30.4917,30.5557,251600.0
2006-06-29 10:10:00,47.75,47.85,47.73,47.83,204100.0,30.5557,30.6197,30.5429,30.6069,204100.0
2006-06-29 10:20:00,47.83,47.89,47.74,47.8,283300.0,30.6069,30.6453,30.5493,30.5877,283300.0
2006-06-29 10:30:00,47.79,47.89,47.79,47.88,194000.0,30.5813,30.6453,30.5813,30.6389,194000.0
2006-06-29 10:40:00,47.88,47.9,47.84,47.88,303400.0,30.6389,30.6517,30.6133,30.6389,303400.0
2006-06-29 10:50:00,47.88,47.88,47.79,47.8,176100.0,30.6389,30.6389,30.5813,30.5877,176100.0
2006-06-29 11:00:00,47.8,47.86,47.78,47.81,258600.0,30.5877,30.6261,30.5749,30.5941,258600.0
2006-06-29 11:10:00,47.82,47.9,47.81,47.84,206000.0,30.6005,30.6517,30.5941,30.6133,206000.0
2006-06-29 11:20:00,47.85,47.87,47.84,47.85,131500.0,30.6197,30.6325,30.6133,30.6197,131500.0
2006-06-29 11:30:00,47.85,47.87,47.81,47.81,163500.0,30.6197,30.6325,30.5941,30.5941,163500.0
2006-06-29 11:40:00,47.8,47.8,47.69,47.7,232100.0,30.5877,30.5877,30.5173,30.5237,232100.0
2006-06-29 11:50:00,47.7,47.75,47.64,47.67,223200.0,30.5237,30.5557,30.4853,30.5045,223200.0
2006-06-29 12:00:00,47.66,47.74,47.57,47.7,284200.0,30.4981,30.5493,30.4405,30.5237,284200.0
2006-06-29 12:10:00,47.7,47.81,47.69,47.79,110400.0,30.5237,30.5941,30.5173,30.5813,110400.0
2006-06-29 12:20:00,47.79,47.8,47.76,47.77,76400.0,30.5813,30.5877,30.5621,30.5685,76400.0
2006-06-29 12:30:00,47.77,47.77,47.71,47.72,103400.0,30.5685,30.5685,30.5301,30.5365,103400.0
2006-06-29 12:40:00,47.75,47.75,47.64,47.65,358600.0,30.5557,30.5557,30.4853,30.4917,358600.0
2006-06-29 12:50:00,47.65,47.69,47.62,47.65,171000.0,30.4917,30.5173,30.4725,30.4917,171000.0
2006-06-29 13:00:00,47.66,47.71,47.65,47.7,312200.0,30.4981,30.5301,30.4917,30.5237,312200.0
2006-06-29 13:10:00,47.7,47.74,47.7,47.71,166200.0,30.5237,30.5493,30.5237,30.5301,166200.0
2006-06-29 13:20:00,47.7,47.71,47.69,47.7,124700.0,30.5237,30.5301,30.5173,30.5237,124700.0
2006-06-29 13:30:00,47.71,47.74,47.67,47.67,145700.0,30.5301,30.5493,30.5045,30.5045,145700.0
2006-06-29 13:40:00,47.68,47.74,47.65,47.65,113600.0,30.5109,30.5493,30.4917,30.4917,113600.0
2006-06-29 13:50:00,47.66,47.68,47.65,47.66,132900.0,30.4981,30.5109,30.4917,30.4981,132900.0
2006-06-29 14:00:00,47.66,47.73,47.64,47.69,225200.0,30.4981,30.5429,30.4853,30.5173,225200.0
2006-06-29 14:10:00,47.7,48.05,47.66,48.04,658700.0,30.5237,30.7477,30.4981,30.7413,658700.0
2006-06-29 14:20:00,48.05,48.46,48.02,48.27,1303600.0,30.7477,31.01,30.7285,30.8884,1303600.0
2006-06-29 14:30:00,48.27,48.43,48.25,48.32,842100.0,30.8884,30.9908,30.8756,30.9204,842100.0
2006-06-29 14:40:00,48.32,48.7,48.3,48.59,760100.0,30.9204,31.1636,30.9076,31.0932,760100.0
2006-06-29 14:50:00,48.59,48.59,48.51,48.54,544100.0,31.0932,31.0932,31.042,31.0612,544100.0
2006-06-29 15:00:00,48.54,48.55,48.44,48.49,343100.0,31.0612,31.0676,30.9972,31.0292,343100.0
2006-06-29 15:10:00,48.49,48.56,48.41,48.44,460400.0,31.0292,31.074,30.978,30.9972,460400.0
2006-06-29 15:20:00,48.44,48.58,48.38,48.49,430900.0,30.9972,31.0868,30.9588,31.0292,430900.0
2006-06-29 15:30:00,48.5,48.54,48.4,48.54,525900.0,31.0356,31.0612,30.9716,31.0612,525900.0
2006-06-29 15:40:00,48.54,48.58,48.47,48.56,680100.0,31.0612,31.0868,31.0164,31.074,680100.0
2006-06-29 15:50:00,48.56,48.64,48.55,48.6,1014200.0,31.074,31.1252,31.0676,31.0996,1014200.0
2006-06-30 09:30:00,48.8,48.81,48.63,48.66,591700.0,31.2276,31.234,31.1188,31.138,591700.0
2006-06-30 09:40:00,48.66,48.8,48.6,48.63,432200.0,31.138,31.2276,31.0996,31.1188,432200.0
2006-06-30 09:50:00,48.65,48.7,48.63,48.66,300500.0,31.1316,31.1636,31.1188,31.138,300500.0
2006-06-30 10:00:00,48.66,48.67,48.38,48.45,358300.0,31.138,31.1444,30.9588,31.0036,358300.0
2006-06-30 10:10:00,48.45,48.5,48.38,48.43,310300.0,31.0036,31.0356,30.9588,30.9908,310300.0
2006-06-30 10:20:00,48.43,48.58,48.37,48.58,284500.0,30.9908,31.0868,30.9524,31.0868,284500.0
2006-06-30 10:30:00,48.58,48.59,48.47,48.47,186000.0,31.0868,31.0932,31.0164,31.0164,186000.0
2006-06-30 10:40:00,48.47,48.47,48.33,48.34,203600.0,31.0164,31.0164,30.9268,30.9332,203600.0
2006-06-30 10:50:00,48.34,48.51,48.33,48.51,219200.0,30.9332,31.042,30.9268,31.042,219200.0
2006-06-30 11:00:00,48.5,48.53,48.45,48.48,237700.0,31.0356,31.0548,31.0036,31.0228,237700.0
2006-06-30 11:10:00,48.48,48.5,48.41,48.44,169900.0,31.0228,31.0356,30.978,30.9972,169900.0
2006-06-30 11:20:00,48.43,48.52,48.39,48.5,280600.0,30.9908,31.0484,30.9652,31.0356,280600.0
2006-06-30 11:30:00,48.49,48.54,48.49,48.5,140300.0,31.0292,31.0612,31.0292,31.0356,140300.0
2006-06-30 11:40:00,48.5,48.52,48.45,48.46,198300.0,31.0356,31.0484,31.0036,31.01,198300.0
2006-06-30 11:50:00,48.46,48.52,48.45,48.5,200700.0,31.01,31.0484,31.0036,31.0356,200700.0
2006-06-30 12:00:00,48.5,48.52,48.48,48.51,291300.0,31.0356,31.0484,31.0228,31.042,291300.0
2006-06-30 12:10:00,48.51,48.53,48.49,48.51,110800.0,31.042,31.0548,31.0292,31.042,110800.0
2006-06-30 12:20:00,48.52,48.54,48.51,48.52,83400.0,31.0484,31.0612,31.042,31.0484,83400.0
2006-06-30 12:30:00,48.53,48.55,48.5,48.54,87100.0,31.0548,31.0676,31.0356,31.0612,87100.0
2006-06-30 12:40:00,48.55,48.57,48.5,48.5,185200.0,31.0676,31.0804,31.0356,31.0356,185200.0
2006-06-30 12:50:00,48.5,48.5,48.46,48.49,72100.0,31.0356,31.0356,31.01,31.0292,72100.0
2006-06-30 13:00:00,48.5,48.55,48.49,48.53,71800.0,31.0356,31.0676,31.0292,31.0548,71800.0
2006-06-30 13:10:00,48.52,48.53,48.37,48.38,173900.0,31.0484,31.0548,30.9524,30.9588,173900.0
2006-06-30 13:20:00,48.38,48.38,48.23,48.23,202800.0,30.9588,30.9588,30.8628,30.8628,202800.0
2006-06-30 13:30:00,48.28,48.33,48.23,48.33,264800.0,30.8948,30.9268,30.8628,30.9268,264800.0
2006-06-30 13:40:00,48.33,48.33,48.25,48.25,132400.0,30.9268,30.9268,30.8756,30.8756,132400.0
2006-06-30 13:50:00,48.26,48.26,48.16,48.18,309100.0,30.882,30.882,30.818,30.8308,309100.0
2006-06-30 14:00:00,48.19,48.25,48.15,48.24,246400.0,30.8372,30.8756,30.8116,30.8692,246400.0
2006-06-30 14:10:00,48.24,48.27,48.2,48.24,256700.0,30.8692,30.8884,30.8436,30.8692,256700.0
2006-06-30 14:20:00,48.24,48.26,48.15,48.2,357200.0,30.8692,30.882,30.8116,30.8436,357200.0
2006-06-30 14:30:00,48.19,48.2,48.13,48.16,275600.0,30.8372,30.8436,30.7988,30.818,275600.0
2006-06-30 14:40:00,48.17,48.23,48.16,48.18,260200.0,30.8244,30.8628,30.818,30.8308,260200.0
2006-06-30 14:50:00,48.19,48.22,48.14,48.17,220600.0,30.8372,30.8564,30.8052,30.8244,220600.0
2006-06-30 15:00:00,48.18,48.18,48.14,48.16,199800.0,30.8308,30.8308,30.8052,30.818,199800.0
2006-06-30 15:10:00,48.16,48.18,48.13,48.18,263500.0,30.818,30.8308,30.7988,30.8308,263500.0
2006-06-30 15:20:00,48.17,48.18,48.13,48.14,271000.0,30.8244,30.8308,30.7988,30.8052,271000.0
2006-06-30 15:30:00,48.13,48.45,48.12,48.12,344800.0,30.7988,31.0036,30.7924,30.7924,344800.0
2006-06-30 15:40:00,48.12,48.27,48.11,48.23,480500.0,30.7924,30.8884,30.786,30.8628,480500.0
2006-06-30 15:50:00,48.23,48.26,48.01,48.03,1116700.0,30.8628,30.882,30.7221,30.7349,1116700.0
2006-07-03 09:30:00,48.19,48.41,48.18,48.34,538100.0,30.8372,30.978,30.8308,30.9332,538100.0
2006-07-03 09:40:00,48.34,48.53,48.28,48.5,361000.0,30.9332,31.0548,30.8948,31.0356,361000.0
2006-07-03 09:50:00,48.48,48.52,48.36,48.39,173600.0,31.0228,31.0484,30.946,30.9652,173600.0
2006-07-03 10:00:00,48.38,48.48,48.33,48.47,159900.0,30.9588,31.0228,30.9268,31.0164,159900.0
2006-07-03 10:10:00,48.48,48.55,48.43,48.55,190500.0,31.0228,31.0676,30.9908,31.0676,190500.0
2006-07-03 10:20:00,48.55,48.55,48.47,48.53,164600.0,31.0676,31.0676,31.0164,31.0548,164600.0
2006-07-03 10:30:00,48.54,48.61,48.53,48.58,266500.0,31.0612,31.106,31.0548,31.0868,266500.0
2006-07-03 10:40:00,48.59,48.62,48.58,48.6,394800.0,31.0932,31.1124,31.0868,31.0996,394800.0
2006-07-03 10:50:00,48.61,48.65,48.58,48.6,326400.0,31.106,31.1316,31.0868,31.0996,326400.0
2006-07-03 11:00:00,48.61,48.68,48.61,48.68,220500.0,31.106,31.1508,31.106,31.1508,220500.0
2006-07-03 11:10:00,48.68,48.75,48.68,48.75,245700.0,31.1508,31.1956,31.1508,31.1956,245700.0
2006-07-03 11:20:00,48.75,48.79,48.73,48.75,196400.0,31.1956,31.2212,31.1828,31.1956,196400.0
2006-07-03 11:30:00,48.76,48.85,48.75,48.84,206900.0,31.202,31.2596,31.1956,31.2532,206900.0
2006-07-03 11:40:00,48.84,48.94,48.84,48.94,374200.0,31.2532,31.3172,31.2532,31.3172,374200.0
2006-07-03 11:50:00,48.94,48.98,48.93,48.95,327200.0,31.3172,31.3428,31.3108,31.3236,327200.0
2006-07-03 12:00:00,48.95,49.0,48.38,48.99,402700.0,31.3236,31.3556,30.9588,31.3492,402700.0
2006-07-03 12:10:00,49.0,49.03,48.99,49.0,600200.0,31.3556,31.3748,31.3492,31.3556,600200.0
2006-07-03 12:20:00,48.99,49.02,48.93,48.94,288000.0,31.3492,31.3684,31.3108,31.3172,288000.0
2006-07-03 12:30:00,48.94,48.96,48.9,48.9,196200.0,31.3172,31.33,31.2916,31.2916,196200.0
2006-07-03 12:40:00,48.91,48.92,48.88,48.88,270400.0,31.298,31.3044,31.2788,31.2788,270400.0
2006-07-03 12:50:00,48.88,48.9,48.8,48.81,404000.0,31.2788,31.2916,31.2276,31.234,404000.0
2006-07-03 13:00:00,48.81,48.81,48.8,48.8,161100.0,31.234,31.234,31.2276,31.2276,161100.0
2006-07-03 13:10:00,48.77,48.89,48.77,48.87,900.0,31.2084,31.2852,31.2084,31.2724,900.0
2006-07-03 13:20:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 13:30:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 13:40:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 13:50:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 14:00:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 14:10:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 14:20:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 14:30:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 14:40:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 14:50:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 15:00:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 15:10:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 15:20:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 15:30:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 15:40:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 15:50:00,48.85,48.85,48.85,48.85,100.0,31.2596,31.2596,31.2596,31.2596,100.0
2006-07-05 09:30:00,48.5,48.51,48.32,48.42,564400.0,31.0356,31.042,30.9204,30.9844,564400.0
2006-07-05 09:40:00,48.42,48.45,48.35,48.42,226700.0,30.9844,31.0036,30.9396,30.9844,226700.0
2006-07-05 09:50:00,48.4,48.41,48.36,48.39,356300.0,30.9716,30.978,30.946,30.9652,356300.0
2006-07-05 10:00:00,48.37,48.45,48.37,48.41,317400.0,30.9524,31.0036,30.9524,30.978,317400.0
2006-07-05 10:10:00,48.41,48.56,48.4,48.52,208100.0,30.978,31.074,30.9716,31.0484,208100.0
2006-07-05 10:20:00,48.51,48.55,48.5,48.54,178100.0,31.042,31.0676,31.0356,31.0612,178100.0
2006-07-05 10:30:00,48.54,48.57,48.52,48.52,139100.0,31.0612,31.0804,31.0484,31.0484,139100.0
2006-07-05 10:40:00,48.52,48.53,48.47,48.48,455600.0,31.0484,31.0548,31.0164,31.0228,455600.0
2006-07-05 10:50:00,48.47,48.47,48.34,48.4,239400.0,31.0164,31.0164,30.9332,30.9716,239400.0
2006-07-05 11:00:00,48.4,48.42,48.33,48.38,210700.0,30.9716,30.9844,30.9268,30.9588,210700.0
2006-07-05 11:10:00,48.37,48.38,48.34,48.37,184800.0,30.9524,30.9588,30.9332,30.9524,184800.0
2006-07-05 11:20:00,48.36,48.5,48.34,48.5,328600.0,30.946,31.0356,30.9332,31.0356,328600.0
2006-07-05 11:30:00,48.49,48.61,48.49,48.6,293400.0,31.0292,31.106,31.0292,31.0996,293400.0
2006-07-05 11:40:00,48.6,48.67,48.58,48.67,231600.0,31.0996,31.1444,31.0868,31.1444,231600.0
2006-07-05 11:50:00,48.66,48.76,48.66,48.73,218700.0,31.138,31.202,31.138,31.1828,218700.0
2006-07-05 12:00:00,48.73,48.74,48.68,48.7,350600.0,31.1828,31.1892,31.1508,31.1636,350600.0
2006-07-05 12:10:00,48.69,48.71,48.57,48.57,169200.0,31.1572,31.17,31.0804,31.0804,169200.0
2006-07-05 12:20:00,48.57,48.62,48.53,48.62,156900.0,31.0804,31.1124,31.0548,31.1124,156900.0
2006-07-05 12:30:00,48.62,48.62,48.56,48.6,137900.0,31.1124,31.1124,31.074,31.0996,137900.0
2006-07-05 12:40:00,48.59,48.6,48.57,48.58,118400.0,31.0932,31.0996,31.0804,31.0868,118400.0
2006-07-05 12:50:00,48.58,48.62,48.58,48.61,105600.0,31.0868,31.1124,31.0868,31.106,105600.0
2006-07-05 13:00:00,48.6,48.67,48.59,48.66,277400.0,31.0996,31.1444,31.0932,31.138,277400.0
2006-07-05 13:10:00,48.66,48.74,48.65,48.74,297700.0,31.138,31.1892,31.1316,31.1892,297700.0
2006-07-05 13:20:00,48.74,48.77,48.69,48.75,306700.0,31.1892,31.2084,31.1572,31.1956,306700.0
2006-07-05 13:30:00,48.75,48.93,48.74,48.93,403400.0,31.1956,31.3108,31.1892,31.3108,403400.0
2006-07-05 13:40:00,48.92,48.93,48.89,48.91,272300.0,31.3044,31.3108,31.2852,31.298,272300.0
2006-07-05 13:50:00,48.9,48.94,48.87,48.9,325400.0,31.2916,31.3172,31.2724,31.2916,325400.0
2006-07-05 14:00:00,48.9,48.91,48.86,48.91,237100.0,31.2916,31.298,31.266,31.298,237100.0
2006-07-05 14:10:00,48.91,48.97,48.9,48.95,417800.0,31.298,31.3364,31.2916,31.3236,417800.0
2006-07-05 14:20:00,48.95,48.97,48.94,48.95,170000.0,31.3236,31.3364,31.3172,31.3236,170000.0
2006-07-05 14:30:00,48.95,49.1,48.95,49.05,882800.0,31.3236,31.4196,31.3236,31.3876,882800.0
2006-07-05 14:40:00,49.06,49.07,48.91,48.93,188100.0,31.394,31.4004,31.298,31.3108,188100.0
2006-07-05 14:50:00,48.92,48.98,48.91,48.95,208700.0,31.3044,31.3428,31.298,31.3236,208700.0
2006-07-05 15:00:00,48.95,48.97,48.91,48.92,257400.0,31.3236,31.3364,31.298,31.3044,257400.0
2006-07-05 15:10:00,48.93,48.95,48.81,48.81,312900.0,31.3108,31.3236,31.234,31.234,312900.0
2006-07-05 15:20:00,48.81,48.84,48.76,48.81,280100.0,31.234,31.2532,31.202,31.234,280100.0
2006-07-05 15:30:00,48.82,48.85,48.78,48.82,441700.0,31.2404,31.2596,31.2148,31.2404,441700.0
2006-07-05 15:40:00,48.82,48.86,48.78,48.84,449500.0,31.2404,31.266,31.2148,31.2532,449500.0
2006-07-05 15:50:00,48.84,48.87,48.79,48.87,503400.0,31.2532,31.2724,31.2212,31.2724,503400.0
2006-07-06 09:30:00,48.87,49.04,48.83,48.99,362900.0,31.2724,31.3812,31.2468,31.3492,362900.0
2006-07-06 09:40:00,49.0,49.06,48.94,49.01,162300.0,31.3556,31.394,31.3172,31.362,162300.0
2006-07-06 09:50:00,49.01,49.09,49.0,49.08,206800.0,31.362,31.4132,31.3556,31.4068,206800.0
2006-07-06 10:00:00,49.09,49.19,49.05,49.18,260400.0,31.4132,31.4771,31.3876,31.4707,260400.0
2006-07-06 10:10:00,49.17,49.25,49.16,49.25,242400.0,31.4643,31.5155,31.458,31.5155,242400.0
2006-07-06 10:20:00,49.25,49.31,49.24,49.25,336100.0,31.5155,31.5539,31.5091,31.5155,336100.0
2006-07-06 10:30:00,49.25,49.31,49.23,49.25,420900.0,31.5155,31.5539,31.5027,31.5155,420900.0
2006-07-06 10:40:00,49.24,49.25,49.13,49.15,232700.0,31.5091,31.5155,31.4388,31.4516,232700.0
2006-07-06 10:50:00,49.14,49.15,49.05,49.06,258300.0,31.4452,31.4516,31.3876,31.394,258300.0
2006-07-06 11:00:00,49.06,49.11,49.02,49.09,251700.0,31.394,31.426,31.3684,31.4132,251700.0
2006-07-06 11:10:00,49.09,49.13,49.05,49.05,224900.0,31.4132,31.4388,31.3876,31.3876,224900.0
2006-07-06 11:20:00,49.05,49.11,49.04,49.07,153800.0,31.3876,31.426,31.3812,31.4004,153800.0
2006-07-06 11:30:00,49.07,49.1,49.04,49.06,185600.0,31.4004,31.4196,31.3812,31.394,185600.0
2006-07-06 11:40:00,49.06,49.11,49.05,49.1,112100.0,31.394,31.426,31.3876,31.4196,112100.0
2006-07-06 11:50:00,49.1,49.1,49.04,49.1,152600.0,31.4196,31.4196,31.3812,31.4196,152600.0
2006-07-06 12:00:00,49.09,49.1,49.02,49.03,222500.0,31.4132,31.4196,31.3684,31.3748,222500.0
2006-07-06 12:10:00,49.03,49.03,48.9,48.91,145300.0,31.3748,31.3748,31.2916,31.298,145300.0
2006-07-06 12:20:00,48.91,48.91,48.79,48.87,387300.0,31.298,31.298,31.2212,31.2724,387300.0
2006-07-06 12:30:00,48.87,48.99,48.85,48.99,279700.0,31.2724,31.3492,31.2596,31.3492,279700.0
2006-07-06 12:40:00,48.99,49.07,48.96,48.96,219900.0,31.3492,31.4004,31.33,31.33,219900.0
2006-07-06 12:50:00,48.96,49.04,48.92,48.92,122000.0,31.33,31.3812,31.3044,31.3044,122000.0
2006-07-06 13:00:00,48.93,49.0,48.92,48.99,209000.0,31.3108,31.3556,31.3044,31.3492,209000.0
2006-07-06 13:10:00,48.99,49.0,48.93,48.95,78700.0,31.3492,31.3556,31.3108,31.3236,78700.0
2006-07-06 13:20:00,48.94,48.99,48.94,48.96,74400.0,31.3172,31.3492,31.3172,31.33,74400.0
2006-07-06 13:30:00,48.95,48.98,48.93,48.98,99000.0,31.3236,31.3428,31.3108,31.3428,99000.0
2006-07-06 13:40:00,48.98,49.11,48.97,49.07,140200.0,31.3428,31.426,31.3364,31.4004,140200.0
2006-07-06 13:50:00,49.07,49.1,49.05,49.05,82700.0,31.4004,31.4196,31.3876,31.3876,82700.0
2006-07-06 14:00:00,49.05,49.05,48.98,48.99,121600.0,31.3876,31.3876,31.3428,31.3492,121600.0
2006-07-06 14:10:00,48.99,49.0,48.9,48.91,158600.0,31.3492,31.3556,31.2916,31.298,158600.0
2006-07-06 14:20:00,48.91,48.96,48.89,48.92,90400.0,31.298,31.33,31.2852,31.3044,90400.0
2006-07-06 14:30:00,48.92,48.92,48.82,48.9,175500.0,31.3044,31.3044,31.2404,31.2916,175500.0
2006-07-06 14:40:00,48.91,48.93,48.89,48.9,92400.0,31.298,31.3108,31.2852,31.2916,92400.0
2006-07-06 14:50:00,48.91,48.97,48.9,48.92,79700.0,31.298,31.3364,31.2916,31.3044,79700.0
2006-07-06 15:00:00,48.91,48.99,48.87,48.96,119200.0,31.298,31.3492,31.2724,31.33,119200.0
2006-07-06 15:10:00,48.95,49.0,48.93,48.96,88800.0,31.3236,31.3556,31.3108,31.33,88800.0
2006-07-06 15:20:00,48.95,49.02,48.93,48.94,112000.0,31.3236,31.3684,31.3108,31.3172,112000.0
2006-07-06 15:30:00,48.93,49.06,48.91,49.03,198400.0,31.3108,31.394,31.298,31.3748,198400.0
2006-07-06 15:40:00,49.03,49.08,48.97,48.98,196200.0,31.3748,31.4068,31.3364,31.3428,196200.0
2006-07-06 15:50:00,48.97,49.08,48.97,49.05,328400.0,31.3364,31.4068,31.3364,31.3876,328400.0
2006-07-07 09:30:00,48.9,49.03,48.75,49.0,334300.0,31.2916,31.3748,31.1956,31.3556,334300.0
2006-07-07 09:40:00,49.05,49.2,48.99,49.07,314500.0,31.3876,31.4835,31.3492,31.4004,314500.0
2006-07-07 09:50:00,49.06,49.1,48.97,49.05,162500.0,31.394,31.4196,31.3364,31.3876,162500.0
2006-07-07 10:00:00,49.04,49.08,49.0,49.07,184600.0,31.3812,31.4068,31.3556,31.4004,184600.0
2006-07-07 10:10:00,49.07,49.19,49.05,49.16,191000.0,31.4004,31.4771,31.3876,31.458,191000.0
2006-07-07 10:20:00,49.16,49.22,49.15,49.19,190200.0,31.458,31.4963,31.4516,31.4771,190200.0
2006-07-07 10:30:00,49.17,49.21,49.06,49.08,141800.0,31.4643,31.4899,31.394,31.4068,141800.0
2006-07-07 10:40:00,49.09,49.12,49.06,49.09,131700.0,31.4132,31.4324,31.394,31.4132,131700.0
2006-07-07 10:50:00,49.1,49.11,49.0,49.0,101200.0,31.4196,31.426,31.3556,31.3556,101200.0
2006-07-07 11:00:00,49.02,49.03,48.9,48.96,190200.0,31.3684,31.3748,31.2916,31.33,190200.0
2006-07-07 11:10:00,48.96,48.97,48.91,48.93,102000.0,31.33,31.3364,31.298,31.3108,102000.0
2006-07-07 11:20:00,48.93,48.94,48.89,48.9,126100.0,31.3108,31.3172,31.2852,31.2916,126100.0
2006-07-07 11:30:00,48.9,48.96,48.86,48.95,205900.0,31.2916,31.33,31.266,31.3236,205900.0
2006-07-07 11:40:00,48.94,48.97,48.94,48.97,125500.0,31.3172,31.3364,31.3172,31.3364,125500.0
2006-07-07 11:50:00,48.97,48.99,48.96,48.97,189700.0,31.3364,31.3492,31.33,31.3364,189700.0
2006-07-07 12:00:00,48.96,48.99,48.96,48.97,84400.0,31.33,31.3492,31.33,31.3364,84400.0
2006-07-07 12:10:00,48.97,49.02,48.97,49.01,141200.0,31.3364,31.3684,31.3364,31.362,141200.0
2006-07-07 12:20:00,49.0,49.07,49.0,49.06,108500.0,31.3556,31.4004,31.3556,31.394,108500.0
2006-07-07 12:30:00,49.06,49.14,49.05,49.13,167200.0,31.394,31.4452,31.3876,31.4388,167200.0
2006-07-07 12:40:00,49.13,49.14,49.1,49.12,83300.0,31.4388,31.4452,31.4196,31.4324,83300.0
2006-07-07 12:50:00,49.12,49.13,49.04,49.06,109400.0,31.4324,31.4388,31.3812,31.394,109400.0
2006-07-07 13:00:00,49.06,49.06,48.97,49.0,140100.0,31.394,31.394,31.3364,31.3556,140100.0
2006-07-07 13:10:00,49.0,49.01,48.88,48.92,171600.0,31.3556,31.362,31.2788,31.3044,171600.0
2006-07-07 13:20:00,48.92,49.02,48.91,49.02,172500.0,31.3044,31.3684,31.298,31.3684,172500.0
2006-07-07 13:30:00,49.04,49.04,49.0,49.01,128500.0,31.3812,31.3812,31.3556,31.362,128500.0
2006-07-07 13:40:00,49.01,49.05,49.0,49.05,99200.0,31.362,31.3876,31.3556,31.3876,99200.0
2006-07-07 13:50:00,49.04,49.05,49.01,49.03,78700.0,31.3812,31.3876,31.362,31.3748,78700.0
2006-07-07 14:00:00,49.02,49.08,49.02,49.06,107100.0,31.3684,31.4068,31.3684,31.394,107100.0
2006-07-07 14:10:00,49.06,49.1,49.04,49.06,166800.0,31.394,31.4196,31.3812,31.394,166800.0
2006-07-07 14:20:00,49.05,49.12,49.04,49.1,125200.0,31.3876,31.4324,31.3812,31.4196,125200.0
2006-07-07 14:30:00,49.09,49.1,49.01,49.02,149500.0,31.4132,31.4196,31.362,31.3684,149500.0
2006-07-07 14:40:00,49.01,49.02,48.85,48.86,286900.0,31.362,31.3684,31.2596,31.266,286900.0
2006-07-07 14:50:00,48.87,48.91,48.8,48.82,186400.0,31.2724,31.298,31.2276,31.2404,186400.0
2006-07-07 15:00:00,48.82,48.88,48.79,48.83,209400.0,31.2404,31.2788,31.2212,31.2468,209400.0
2006-07-07 15:10:00,48.83,48.84,48.77,48.8,204100.0,31.2468,31.2532,31.2084,31.2276,204100.0
2006-07-07 15:20:00,48.8,48.8,48.68,48.73,244400.0,31.2276,31.2276,31.1508,31.1828,244400.0
2006-07-07 15:30:00,48.72,48.78,48.65,48.66,228800.0,31.1764,31.2148,31.1316,31.138,228800.0
2006-07-07 15:40:00,48.66,48.83,48.66,48.79,372200.0,31.138,31.2468,31.138,31.2212,372200.0
2006-07-07 15:50:00,48.79,48.82,48.75,48.79,428900.0,31.2212,31.2404,31.1956,31.2212,428900.0
2006-07-10 09:30:00,49.12,49.18,49.04,49.17,413800.0,31.4324,31.4707,31.3812,31.4643,413800.0
2006-07-10 09:40:00,49.17,49.24,49.17,49.23,187400.0,31.4643,31.5091,31.4643,31.5027,187400.0
2006-07-10 09:50:00,49.22,49.24,49.11,49.18,216100.0,31.4963,31.5091,31.426,31.4707,216100.0
2006-07-10 10:00:00,49.18,49.27,49.18,49.25,271900.0,31.4707,31.5283,31.4707,31.5155,271900.0
2006-07-10 10:10:00,49.25,49.27,49.2,49.2,166400.0,31.5155,31.5283,31.4835,31.4835,166400.0
2006-07-10 10:20:00,49.21,49.22,49.15,49.17,206000.0,31.4899,31.4963,31.4516,31.4643,206000.0
2006-07-10 10:30:00,49.17,49.19,49.1,49.15,214100.0,31.4643,31.4771,31.4196,31.4516,214100.0
2006-07-10 10:40:00,49.15,49.19,49.15,49.19,96500.0,31.4516,31.4771,31.4516,31.4771,96500.0
2006-07-10 10:50:00,49.18,49.23,49.17,49.22,160600.0,31.4707,31.5027,31.4643,31.4963,160600.0
2006-07-10 11:00:00,49.22,49.25,49.18,49.2,103600.0,31.4963,31.5155,31.4707,31.4835,103600.0
2006-07-10 11:10:00,49.19,49.21,49.13,49.14,106100.0,31.4771,31.4899,31.4388,31.4452,106100.0
2006-07-10 11:20:00,49.15,49.17,49.11,49.16,159300.0,31.4516,31.4643,31.426,31.458,159300.0
2006-07-10 11:30:00,49.16,49.18,49.14,49.18,321400.0,31.458,31.4707,31.4452,31.4707,321400.0
2006-07-10 11:40:00,49.18,49.21,49.15,49.18,167500.0,31.4707,31.4899,31.4516,31.4707,167500.0
2006-07-10 11:50:00,49.18,49.23,49.18,49.23,412600.0,31.4707,31.5027,31.4707,31.5027,412600.0
2006-07-10 12:00:00,49.22,49.22,49.13,49.14,108600.0,31.4963,31.4963,31.4388,31.4452,108600.0
2006-07-10 12:10:00,49.15,49.19,49.09,49.18,103000.0,31.4516,31.4771,31.4132,31.4707,103000.0
2006-07-10 12:20:00,49.18,49.21,49.17,49.2,109100.0,31.4707,31.4899,31.4643,31.4835,109100.0
2006-07-10 12:30:00,49.19,49.24,49.17,49.22,331500.0,31.4771,31.5091,31.4643,31.4963,331500.0
2006-07-10 12:40:00,49.22,49.23,49.18,49.2,85700.0,31.4963,31.5027,31.4707,31.4835,85700.0
2006-07-10 12:50:00,49.21,49.23,49.19,49.22,124200.0,31.4899,31.5027,31.4771,31.4963,124200.0
2006-07-10 13:00:00,49.22,49.22,49.15,49.16,162600.0,31.4963,31.4963,31.4516,31.458,162600.0
2006-07-10 13:10:00,49.16,49.22,49.16,49.2,111200.0,31.458,31.4963,31.458,31.4835,111200.0
2006-07-10 13:20:00,49.19,49.24,49.18,49.24,168500.0,31.4771,31.5091,31.4707,31.5091,168500.0
2006-07-10 13:30:00,49.24,49.25,49.21,49.23,128800.0,31.5091,31.5155,31.4899,31.5027,128800.0
2006-07-10 13:40:00,49.24,49.27,49.22,49.26,104200.0,31.5091,31.5283,31.4963,31.5219,104200.0
2006-07-10 13:50:00,49.26,49.27,49.22,49.23,75600.0,31.5219,31.5283,31.4963,31.5027,75600.0
2006-07-10 14:00:00,49.22,49.23,49.15,49.16,254500.0,31.4963,31.5027,31.4516,31.458,254500.0
2006-07-10 14:10:00,49.15,49.19,49.13,49.18,215500.0,31.4516,31.4771,31.4388,31.4707,215500.0
2006-07-10 14:20:00,49.19,49.22,49.15,49.17,180100.0,31.4771,31.4963,31.4516,31.4643,180100.0
2006-07-10 14:30:00,49.18,49.18,49.11,49.13,149400.0,31.4707,31.4707,31.426,31.4388,149400.0
2006-07-10 14:40:00,49.13,49.14,49.04,49.11,162700.0,31.4388,31.4452,31.3812,31.426,162700.0
2006-07-10 14:50:00,49.12,49.14,49.09,49.12,142500.0,31.4324,31.4452,31.4132,31.4324,142500.0
2006-07-10 15:00:00,49.12,49.18,49.12,49.17,113200.0,31.4324,31.4707,31.4324,31.4643,113200.0
2006-07-10 15:10:00,49.17,49.23,49.16,49.21,139400.0,31.4643,31.5027,31.458,31.4899,139400.0
2006-07-10 15:20:00,49.21,49.22,49.14,49.16,149400.0,31.4899,31.4963,31.4452,31.458,149400.0
2006-07-10 15:30:00,49.16,49.21,49.11,49.19,155900.0,31.458,31.4899,31.426,31.4771,155900.0
2006-07-10 15:40:00,49.2,49.2,49.11,49.14,305400.0,31.4835,31.4835,31.426,31.4452,305400.0
2006-07-10 15:50:00,49.14,49.19,49.13,49.16,291800.0,31.4452,31.4771,31.4388,31.458,291800.0
2006-07-11 09:30:00,48.97,49.11,48.95,49.02,342800.0,31.3364,31.426,31.3236,31.3684,342800.0
2006-07-11 09:40:00,49.03,49.11,48.92,49.11,1197000.0,31.3748,31.426,31.3044,31.426,1197000.0
2006-07-11 09:50:00,49.1,49.19,49.0,49.07,407600.0,31.4196,31.4771,31.3556,31.4004,407600.0
2006-07-11 10:00:00,49.07,49.08,48.93,48.94,282200.0,31.4004,31.4068,31.3108,31.3172,282200.0
2006-07-11 10:10:00,48.95,48.99,48.91,48.98,131800.0,31.3236,31.3492,31.298,31.3428,131800.0
2006-07-11 10:20:00,48.98,48.99,48.93,48.93,101100.0,31.3428,31.3492,31.3108,31.3108,101100.0
2006-07-11 10:30:00,48.94,48.94,48.78,48.79,1184500.0,31.3172,31.3172,31.2148,31.2212,1184500.0
2006-07-11 10:40:00,48.79,48.81,48.73,48.76,193900.0,31.2212,31.234,31.1828,31.202,193900.0
2006-07-11 10:50:00,48.76,48.77,48.66,48.7,137300.0,31.202,31.2084,31.138,31.1636,137300.0
2006-07-11 11:00:00,48.69,48.73,48.66,48.7,205700.0,31.1572,31.1828,31.138,31.1636,205700.0
2006-07-11 11:10:00,48.71,48.72,48.66,48.7,94900.0,31.17,31.1764,31.138,31.1636,94900.0
2006-07-11 11:20:00,48.69,48.75,48.68,48.75,187800.0,31.1572,31.1956,31.1508,31.1956,187800.0
2006-07-11 11:30:00,48.75,48.79,48.7,48.73,185600.0,31.1956,31.2212,31.1636,31.1828,185600.0
2006-07-11 11:40:00,48.73,48.79,48.71,48.77,205600.0,31.1828,31.2212,31.17,31.2084,205600.0
2006-07-11 11:50:00,48.77,48.79,48.73,48.75,105000.0,31.2084,31.2212,31.1828,31.1956,105000.0
2006-07-11 12:00:00,48.74,48.75,48.72,48.75,103500.0,31.1892,31.1956,31.1764,31.1956,103500.0
2006-07-11 12:10:00,48.76,48.81,48.75,48.8,130900.0,31.202,31.234,31.1956,31.2276,130900.0
2006-07-11 12:20:00,48.8,48.83,48.75,48.77,126300.0,31.2276,31.2468,31.1956,31.2084,126300.0
2006-07-11 12:30:00,48.76,48.79,48.75,48.77,70100.0,31.202,31.2212,31.1956,31.2084,70100.0
2006-07-11 12:40:00,48.77,48.78,48.74,48.77,148000.0,31.2084,31.2148,31.1892,31.2084,148000.0
2006-07-11 12:50:00,48.78,48.81,48.77,48.78,75300.0,31.2148,31.234,31.2084,31.2148,75300.0
2006-07-11 13:00:00,48.77,48.81,48.77,48.81,127400.0,31.2084,31.234,31.2084,31.234,127400.0
2006-07-11 13:10:00,48.8,48.81,48.75,48.78,86100.0,31.2276,31.234,31.1956,31.2148,86100.0
2006-07-11 13:20:00,48.78,48.78,48.75,48.75,90200.0,31.2148,31.2148,31.1956,31.1956,90200.0
2006-07-11 13:30:00,48.75,48.76,48.7,48.71,75600.0,31.1956,31.202,31.1636,31.17,75600.0
2006-07-11 13:40:00,48.7,48.76,48.7,48.75,78500.0,31.1636,31.202,31.1636,31.1956,78500.0
2006-07-11 13:50:00,48.76,48.82,48.76,48.78,427100.0,31.202,31.2404,31.202,31.2148,427100.0
2006-07-11 14:00:00,48.79,48.8,48.73,48.77,175900.0,31.2212,31.2276,31.1828,31.2084,175900.0
2006-07-11 14:10:00,48.78,48.91,48.77,48.83,433600.0,31.2148,31.298,31.2084,31.2468,433600.0
2006-07-11 14:20:00,48.83,48.91,48.82,48.85,560900.0,31.2468,31.298,31.2404,31.2596,560900.0
2006-07-11 14:30:00,48.85,48.86,48.81,48.83,225200.0,31.2596,31.266,31.234,31.2468,225200.0
2006-07-11 14:40:00,48.83,48.84,48.78,48.8,233200.0,31.2468,31.2532,31.2148,31.2276,233200.0
2006-07-11 14:50:00,48.79,48.83,48.78,48.82,199200.0,31.2212,31.2468,31.2148,31.2404,199200.0
2006-07-11 15:00:00,48.82,48.98,48.82,48.97,209400.0,31.2404,31.3428,31.2404,31.3364,209400.0
2006-07-11 15:10:00,48.97,49.09,48.95,49.03,634600.0,31.3364,31.4132,31.3236,31.3748,634600.0
2006-07-11 15:20:00,49.03,49.19,49.02,49.09,577300.0,31.3748,31.4771,31.3684,31.4132,577300.0
2006-07-11 15:30:00,49.1,49.24,49.08,49.19,524800.0,31.4196,31.5091,31.4068,31.4771,524800.0
2006-07-11 15:40:00,49.2,49.21,49.17,49.17,388700.0,31.4835,31.4899,31.4643,31.4643,388700.0
2006-07-11 15:50:00,49.18,49.18,49.12,49.15,367800.0,31.4707,31.4707,31.4324,31.4516,367800.0
2006-07-12 09:30:00,49.18,49.2,49.14,49.16,261400.0,31.4707,31.4835,31.4452,31.458,261400.0
2006-07-12 09:40:00,49.17,49.17,49.06,49.13,226700.0,31.4643,31.4643,31.394,31.4388,226700.0
2006-07-12 09:50:00,49.13,49.13,49.05,49.06,211800.0,31.4388,31.4388,31.3876,31.394,211800.0
2006-07-12 10:00:00,49.06,49.17,49.03,49.17,173800.0,31.394,31.4643,31.3748,31.4643,173800.0
2006-07-12 10:10:00,49.17,49.21,49.09,49.14,201000.0,31.4643,31.4899,31.4132,31.4452,201000.0
2006-07-12 10:20:00,49.14,49.19,49.11,49.15,180700.0,31.4452,31.4771,31.426,31.4516,180700.0
2006-07-12 10:30:00,49.14,49.15,49.03,49.05,220900.0,31.4452,31.4516,31.3748,31.3876,220900.0
2006-07-12 10:40:00,49.04,49.14,49.04,49.08,84200.0,31.3812,31.4452,31.3812,31.4068,84200.0
2006-07-12 10:50:00,49.08,49.11,49.02,49.02,211300.0,31.4068,31.426,31.3684,31.3684,211300.0
2006-07-12 11:00:00,49.03,49.08,48.99,49.07,212900.0,31.3748,31.4068,31.3492,31.4004,212900.0
2006-07-12 11:10:00,49.07,49.1,49.06,49.09,71700.0,31.4004,31.4196,31.394,31.4132,71700.0
2006-07-12 11:20:00,49.09,49.1,49.03,49.06,76000.0,31.4132,31.4196,31.3748,31.394,76000.0
2006-07-12 11:30:00,49.05,49.07,49.03,49.06,131600.0,31.3876,31.4004,31.3748,31.394,131600.0
2006-07-12 11:40:00,49.06,49.09,49.01,49.08,89900.0,31.394,31.4132,31.362,31.4068,89900.0
2006-07-12 11:50:00,49.08,49.18,49.08,49.16,264800.0,31.4068,31.4707,31.4068,31.458,264800.0
2006-07-12 12:00:00,49.15,49.16,49.11,49.12,111300.0,31.4516,31.458,31.426,31.4324,111300.0
2006-07-12 12:10:00,49.12,49.12,49.01,49.01,95200.0,31.4324,31.4324,31.362,31.362,95200.0
2006-07-12 12:20:00,49.01,49.01,48.87,48.9,178100.0,31.362,31.362,31.2724,31.2916,178100.0
2006-07-12 12:30:00,48.91,48.98,48.91,48.93,140000.0,31.298,31.3428,31.298,31.3108,140000.0
2006-07-12 12:40:00,48.93,48.94,48.84,48.91,108000.0,31.3108,31.3172,31.2532,31.298,108000.0
2006-07-12 12:50:00,48.91,48.95,48.88,48.91,91900.0,31.298,31.3236,31.2788,31.298,91900.0
2006-07-12 13:00:00,48.91,48.92,48.78,48.84,233800.0,31.298,31.3044,31.2148,31.2532,233800.0
2006-07-12 13:10:00,48.84,48.84,48.76,48.8,229300.0,31.2532,31.2532,31.202,31.2276,229300.0
2006-07-12 13:20:00,48.8,48.83,48.76,48.8,195300.0,31.2276,31.2468,31.202,31.2276,195300.0
2006-07-12 13:30:00,48.8,48.87,48.77,48.82,154800.0,31.2276,31.2724,31.2084,31.2404,154800.0
2006-07-12 13:40:00,48.82,48.88,48.76,48.81,168100.0,31.2404,31.2788,31.202,31.234,168100.0
2006-07-12 13:50:00,48.81,48.81,48.72,48.76,157800.0,31.234,31.234,31.1764,31.202,157800.0
2006-07-12 14:00:00,48.77,48.77,48.69,48.72,183100.0,31.2084,31.2084,31.1572,31.1764,183100.0
2006-07-12 14:10:00,48.72,48.75,48.67,48.75,172000.0,31.1764,31.1956,31.1444,31.1956,172000.0
2006-07-12 14:20:00,48.74,48.78,48.71,48.74,122700.0,31.1892,31.2148,31.17,31.1892,122700.0
2006-07-12 14:30:00,48.74,48.79,48.66,48.79,194300.0,31.1892,31.2212,31.138,31.2212,194300.0
2006-07-12 14:40:00,48.79,48.81,48.68,48.7,159800.0,31.2212,31.234,31.1508,31.1636,159800.0
2006-07-12 14:50:00,48.7,48.7,48.53,48.59,329100.0,31.1636,31.1636,31.0548,31.0932,329100.0
2006-07-12 15:00:00,48.58,48.6,48.53,48.6,240300.0,31.0868,31.0996,31.0548,31.0996,240300.0
2006-07-12 15:10:00,48.6,48.65,48.56,48.59,220900.0,31.0996,31.1316,31.074,31.0932,220900.0
2006-07-12 15:20:00,48.59,48.77,48.58,48.71,314300.0,31.0932,31.2084,31.0868,31.17,314300.0
2006-07-12 15:30:00,48.71,48.71,48.59,48.6,256800.0,31.17,31.17,31.0932,31.0996,256800.0
2006-07-12 15:40:00,48.6,48.6,48.5,48.53,383500.0,31.0996,31.0996,31.0356,31.0548,383500.0
2006-07-12 15:50:00,48.53,48.62,48.51,48.57,438200.0,31.0548,31.1124,31.042,31.0804,438200.0
2006-07-13 09:30:00,48.57,48.6,48.4,48.59,535900.0,31.0804,31.0996,30.9716,31.0932,535900.0
2006-07-13 09:40:00,48.58,48.65,48.56,48.6,371100.0,31.0868,31.1316,31.074,31.0996,371100.0
2006-07-13 09:50:00,48.61,48.77,48.51,48.69,414900.0,31.106,31.2084,31.042,31.1572,414900.0
2006-07-13 10:00:00,48.7,48.72,48.6,48.65,326900.0,31.1636,31.1764,31.0996,31.1316,326900.0
2006-07-13 10:10:00,48.66,48.69,48.57,48.69,343100.0,31.138,31.1572,31.0804,31.1572,343100.0
2006-07-13 10:20:00,48.69,48.69,48.54,48.55,232800.0,31.1572,31.1572,31.0612,31.0676,232800.0
2006-07-13 10:30:00,48.54,48.6,48.51,48.51,354600.0,31.0612,31.0996,31.042,31.042,354600.0
2006-07-13 10:40:00,48.51,48.54,48.4,48.43,239200.0,31.042,31.0612,30.9716,30.9908,239200.0
2006-07-13 10:50:00,48.43,48.47,48.38,48.41,255200.0,30.9908,31.0164,30.9588,30.978,255200.0
2006-07-13 11:00:00,48.42,48.42,48.27,48.29,353900.0,30.9844,30.9844,30.8884,30.9012,353900.0
2006-07-13 11:10:00,48.28,48.4,48.19,48.36,370000.0,30.8948,30.9716,30.8372,30.946,370000.0
2006-07-13 11:20:00,48.36,48.55,48.36,48.49,300100.0,30.946,31.0676,30.946,31.0292,300100.0
2006-07-13 11:30:00,48.46,48.65,48.42,48.58,213900.0,31.01,31.1316,30.9844,31.0868,213900.0
2006-07-13 11:40:00,48.58,48.6,48.47,48.55,283200.0,31.0868,31.0996,31.0164,31.0676,283200.0
2006-07-13 11:50:00,48.55,48.66,48.55,48.56,192100.0,31.0676,31.138,31.0676,31.074,192100.0
2006-07-13 12:00:00,48.55,48.61,48.51,48.58,186800.0,31.0676,31.106,31.042,31.0868,186800.0
2006-07-13 12:10:00,48.58,48.68,48.54,48.66,233200.0,31.0868,31.1508,31.0612,31.138,233200.0
2006-07-13 12:20:00,48.66,48.67,48.56,48.67,194300.0,31.138,31.1444,31.074,31.1444,194300.0
2006-07-13 12:30:00,48.66,48.69,48.62,48.67,104300.0,31.138,31.1572,31.1124,31.1444,104300.0
2006-07-13 12:40:00,48.67,48.74,48.65,48.67,198500.0,31.1444,31.1892,31.1316,31.1444,198500.0
2006-07-13 12:50:00,48.67,48.67,48.55,48.59,151500.0,31.1444,31.1444,31.0676,31.0932,151500.0
2006-07-13 13:00:00,48.59,48.64,48.36,48.37,209000.0,31.0932,31.1252,30.946,30.9524,209000.0
2006-07-13 13:10:00,48.37,48.52,48.36,48.5,119700.0,30.9524,31.0484,30.946,31.0356,119700.0
2006-07-13 13:20:00,48.48,48.5,48.33,48.36,195300.0,31.0228,31.0356,30.9268,30.946,195300.0
2006-07-13 13:30:00,48.36,48.37,48.24,48.29,262200.0,30.946,30.9524,30.8692,30.9012,262200.0
2006-07-13 13:40:00,48.28,48.3,48.21,48.24,233500.0,30.8948,30.9076,30.85,30.8692,233500.0
2006-07-13 13:50:00,48.25,48.28,48.19,48.23,199500.0,30.8756,30.8948,30.8372,30.8628,199500.0
2006-07-13 14:00:00,48.21,48.22,48.15,48.17,215400.0,30.85,30.8564,30.8116,30.8244,215400.0
2006-07-13 14:10:00,48.17,48.29,48.14,48.26,203900.0,30.8244,30.9012,30.8052,30.882,203900.0
2006-07-13 14:20:00,48.27,48.27,48.12,48.13,218700.0,30.8884,30.8884,30.7924,30.7988,218700.0
2006-07-13 14:30:00,48.13,48.14,48.03,48.12,324300.0,30.7988,30.8052,30.7349,30.7924,324300.0
2006-07-13 14:40:00,48.13,48.14,47.94,47.99,440200.0,30.7988,30.8052,30.6773,30.7093,440200.0
2006-07-13 14:50:00,47.99,48.02,47.95,48.0,358000.0,30.7093,30.7285,30.6837,30.7157,358000.0
2006-07-13 15:00:00,48.0,48.02,47.91,48.01,332100.0,30.7157,30.7285,30.6581,30.7221,332100.0
2006-07-13 15:10:00,48.01,48.04,47.96,47.98,375100.0,30.7221,30.7413,30.6901,30.7029,375100.0
2006-07-13 15:20:00,47.98,48.05,47.96,48.04,361900.0,30.7029,30.7477,30.6901,30.7413,361900.0
2006-07-13 15:30:00,48.02,48.07,47.9,47.92,376900.0,30.7285,30.7604,30.6517,30.6645,376900.0
2006-07-13 15:40:00,47.92,48.03,47.92,47.96,448900.0,30.6645,30.7349,30.6645,30.6901,448900.0
2006-07-13 15:50:00,47.96,48.14,47.95,47.98,831500.0,30.6901,30.8052,30.6837,30.7029,831500.0
2006-07-14 09:30:00,48.0,48.11,47.92,47.94,386700.0,30.7157,30.786,30.6645,30.6773,386700.0
2006-07-14 09:40:00,47.91,48.05,47.86,47.97,261300.0,30.6581,30.7477,30.6261,30.6965,261300.0
2006-07-14 09:50:00,47.99,48.04,47.9,47.92,270000.0,30.7093,30.7413,30.6517,30.6645,270000.0
2006-07-14 10:00:00,47.92,48.01,47.9,47.97,268500.0,30.6645,30.7221,30.6517,30.6965,268500.0
2006-07-14 10:10:00,47.99,48.13,47.97,48.08,215300.0,30.7093,30.7988,30.6965,30.7668,215300.0
2006-07-14 10:20:00,48.07,48.12,48.01,48.09,211100.0,30.7604,30.7924,30.7221,30.7732,211100.0
2006-07-14 10:30:00,48.09,48.12,48.01,48.08,139500.0,30.7732,30.7924,30.7221,30.7668,139500.0
2006-07-14 10:40:00,48.07,48.12,48.04,48.06,208800.0,30.7604,30.7924,30.7413,30.7541,208800.0
2006-07-14 10:50:00,48.07,48.08,47.99,48.0,318900.0,30.7604,30.7668,30.7093,30.7157,318900.0
2006-07-14 11:00:00,47.99,48.0,47.83,47.84,365600.0,30.7093,30.7157,30.6069,30.6133,365600.0
2006-07-14 11:10:00,47.84,47.84,47.69,47.71,277200.0,30.6133,30.6133,30.5173,30.5301,277200.0
2006-07-14 11:20:00,47.72,47.77,47.69,47.7,298000.0,30.5365,30.5685,30.5173,30.5237,298000.0
2006-07-14 11:30:00,47.69,47.72,47.59,47.7,378300.0,30.5173,30.5365,30.4533,30.5237,378300.0
2006-07-14 11:40:00,47.7,47.77,47.65,47.67,213300.0,30.5237,30.5685,30.4917,30.5045,213300.0
2006-07-14 11:50:00,47.68,47.75,47.62,47.75,224700.0,30.5109,30.5557,30.4725,30.5557,224700.0
2006-07-14 12:00:00,47.75,47.81,47.72,47.79,165700.0,30.5557,30.5941,30.5365,30.5813,165700.0
2006-07-14 12:10:00,47.8,47.87,47.78,47.87,185500.0,30.5877,30.6325,30.5749,30.6325,185500.0
2006-07-14 12:20:00,47.87,47.94,47.85,47.87,218600.0,30.6325,30.6773,30.6197,30.6325,218600.0
2006-07-14 12:30:00,47.86,47.96,47.82,47.96,123700.0,30.6261,30.6901,30.6005,30.6901,123700.0
2006-07-14 12:40:00,47.95,48.08,47.93,48.03,225200.0,30.6837,30.7668,30.6709,30.7349,225200.0
2006-07-14 12:50:00,48.03,48.1,48.01,48.09,165500.0,30.7349,30.7796,30.7221,30.7732,165500.0
2006-07-14 13:00:00,48.08,48.1,47.93,47.93,186200.0,30.7668,30.7796,30.6709,30.6709,186200.0
2006-07-14 13:10:00,47.93,48.05,47.93,48.03,155400.0,30.6709,30.7477,30.6709,30.7349,155400.0
2006-07-14 13:20:00,48.03,48.15,48.03,48.1,247800.0,30.7349,30.8116,30.7349,30.7796,247800.0
2006-07-14 13:30:00,48.09,48.26,48.09,48.26,182200.0,30.7732,30.882,30.7732,30.882,182200.0
2006-07-14 13:40:00,48.25,48.25,48.1,48.18,158200.0,30.8756,30.8756,30.7796,30.8308,158200.0
2006-07-14 13:50:00,48.18,48.24,48.15,48.15,138500.0,30.8308,30.8692,30.8116,30.8116,138500.0
2006-07-14 14:00:00,48.15,48.19,48.08,48.12,220000.0,30.8116,30.8372,30.7668,30.7924,220000.0
2006-07-14 14:10:00,48.1,48.18,48.07,48.16,157300.0,30.7796,30.8308,30.7604,30.818,157300.0
2006-07-14 14:20:00,48.15,48.16,48.08,48.12,218600.0,30.8116,30.818,30.7668,30.7924,218600.0
2006-07-14 14:30:00,48.12,48.15,48.1,48.12,204900.0,30.7924,30.8116,30.7796,30.7924,204900.0
2006-07-14 14:40:00,48.12,48.17,48.09,48.15,197400.0,30.7924,30.8244,30.7732,30.8116,197400.0
2006-07-14 14:50:00,48.15,48.23,48.14,48.21,212900.0,30.8116,30.8628,30.8052,30.85,212900.0
2006-07-14 15:00:00,48.21,48.34,48.21,48.26,333000.0,30.85,30.9332,30.85,30.882,333000.0
2006-07-14 15:10:00,48.25,48.28,48.2,48.27,273600.0,30.8756,30.8948,30.8436,30.8884,273600.0
2006-07-14 15:20:00,48.26,48.28,48.15,48.2,338700.0,30.882,30.8948,30.8116,30.8436,338700.0
2006-07-14 15:30:00,48.19,48.28,48.15,48.28,382500.0,30.8372,30.8948,30.8116,30.8948,382500.0
2006-07-14 15:40:00,48.27,48.5,48.24,48.48,485900.0,30.8884,31.0356,30.8692,31.0228,485900.0
2006-07-14 15:50:00,48.49,48.49,48.31,48.31,792700.0,31.0292,31.0292,30.914,30.914,792700.0
2006-07-17 09:30:00,48.11,48.3,48.05,48.28,599900.0,30.786,30.9076,30.7477,30.8948,599900.0
2006-07-17 09:40:00,48.28,48.38,48.15,48.22,219700.0,30.8948,30.9588,30.8116,30.8564,219700.0
2006-07-17 09:50:00,48.22,48.26,48.1,48.22,273000.0,30.8564,30.882,30.7796,30.8564,273000.0
2006-07-17 10:00:00,48.22,48.34,48.17,48.22,330000.0,30.8564,30.9332,30.8244,30.8564,330000.0
2006-07-17 10:10:00,48.22,48.39,48.2,48.33,310500.0,30.8564,30.9652,30.8436,30.9268,310500.0
2006-07-17 10:20:00,48.33,48.39,48.2,48.24,283500.0,30.9268,30.9652,30.8436,30.8692,283500.0
2006-07-17 10:30:00,48.23,48.26,48.11,48.13,374500.0,30.8628,30.882,30.786,30.7988,374500.0
2006-07-17 10:40:00,48.14,48.14,47.96,47.97,610800.0,30.8052,30.8052,30.6901,30.6965,610800.0
2006-07-17 10:50:00,47.97,47.98,47.87,47.97,461200.0,30.6965,30.7029,30.6325,30.6965,461200.0
2006-07-17 11:00:00,47.98,48.04,47.93,47.99,311900.0,30.7029,30.7413,30.6709,30.7093,311900.0
2006-07-17 11:10:00,48.0,48.03,47.99,48.02,297800.0,30.7157,30.7349,30.7093,30.7285,297800.0
2006-07-17 11:20:00,48.02,48.02,47.94,48.0,251400.0,30.7285,30.7285,30.6773,30.7157,251400.0
2006-07-17 11:30:00,48.0,48.1,47.96,48.09,438400.0,30.7157,30.7796,30.6901,30.7732,438400.0
2006-07-17 11:40:00,48.09,48.19,48.07,48.15,247400.0,30.7732,30.8372,30.7604,30.8116,247400.0
2006-07-17 11:50:00,48.16,48.16,48.04,48.07,261500.0,30.818,30.818,30.7413,30.7604,261500.0
2006-07-17 12:00:00,48.08,48.14,48.05,48.07,130800.0,30.7668,30.8052,30.7477,30.7604,130800.0
2006-07-17 12:10:00,48.07,48.13,48.04,48.13,185000.0,30.7604,30.7988,30.7413,30.7988,185000.0
2006-07-17 12:20:00,48.13,48.14,48.07,48.09,125700.0,30.7988,30.8052,30.7604,30.7732,125700.0
2006-07-17 12:30:00,48.09,48.12,48.07,48.12,132700.0,30.7732,30.7924,30.7604,30.7924,132700.0
2006-07-17 12:40:00,48.12,48.14,48.07,48.1,125700.0,30.7924,30.8052,30.7604,30.7796,125700.0
2006-07-17 12:50:00,48.1,48.13,48.06,48.08,100600.0,30.7796,30.7988,30.7541,30.7668,100600.0
2006-07-17 13:00:00,48.08,48.13,48.08,48.12,74900.0,30.7668,30.7988,30.7668,30.7924,74900.0
2006-07-17 13:10:00,48.12,48.22,48.09,48.22,237200.0,30.7924,30.8564,30.7732,30.8564,237200.0
2006-07-17 13:20:00,48.22,48.29,48.21,48.25,297900.0,30.8564,30.9012,30.85,30.8756,297900.0
2006-07-17 13:30:00,48.26,48.27,48.16,48.17,125100.0,30.882,30.8884,30.818,30.8244,125100.0
2006-07-17 13:40:00,48.17,48.3,48.16,48.24,220800.0,30.8244,30.9076,30.818,30.8692,220800.0
2006-07-17 13:50:00,48.24,48.27,48.2,48.25,91800.0,30.8692,30.8884,30.8436,30.8756,91800.0
2006-07-17 14:00:00,48.24,48.33,48.24,48.27,131800.0,30.8692,30.9268,30.8692,30.8884,131800.0
2006-07-17 14:10:00,48.27,48.35,48.25,48.34,156100.0,30.8884,30.9396,30.8756,30.9332,156100.0
2006-07-17 14:20:00,48.35,48.39,48.27,48.36,251500.0,30.9396,30.9652,30.8884,30.946,251500.0
2006-07-17 14:30:00,48.36,48.44,48.35,48.43,289800.0,30.946,30.9972,30.9396,30.9908,289800.0
2006-07-17 14:40:00,48.43,48.45,48.34,48.43,216500.0,30.9908,31.0036,30.9332,30.9908,216500.0
2006-07-17 14:50:00,48.43,48.46,48.39,48.39,154600.0,30.9908,31.01,30.9652,30.9652,154600.0
2006-07-17 15:00:00,48.39,48.42,48.28,48.28,286900.0,30.9652,30.9844,30.8948,30.8948,286900.0
2006-07-17 15:10:00,48.28,48.37,48.27,48.31,180000.0,30.8948,30.9524,30.8884,30.914,180000.0
2006-07-17 15:20:00,48.31,48.38,48.27,48.36,213400.0,30.914,30.9588,30.8884,30.946,213400.0
2006-07-17 15:30:00,48.33,48.35,48.27,48.3,221400.0,30.9268,30.9396,30.8884,30.9076,221400.0
2006-07-17 15:40:00,48.29,48.37,48.27,48.32,344300.0,30.9012,30.9524,30.8884,30.9204,344300.0
2006-07-17 15:50:00,48.32,48.32,48.22,48.22,353700.0,30.9204,30.9204,30.8564,30.8564,353700.0
2006-07-18 09:30:00,48.16,48.41,48.15,48.4,349800.0,30.818,30.978,30.8116,30.9716,349800.0
2006-07-18 09:40:00,48.41,48.53,48.41,48.5,406900.0,30.978,31.0548,30.978,31.0356,406900.0
2006-07-18 09:50:00,48.5,48.58,48.4,48.56,252400.0,31.0356,31.0868,30.9716,31.074,252400.0
2006-07-18 10:00:00,48.56,48.57,48.38,48.41,259100.0,31.074,31.0804,30.9588,30.978,259100.0
2006-07-18 10:10:00,48.41,48.47,48.28,48.31,197500.0,30.978,31.0164,30.8948,30.914,197500.0
2006-07-18 10:20:00,48.32,48.38,48.25,48.34,198400.0,30.9204,30.9588,30.8756,30.9332,198400.0
2006-07-18 10:30:00,48.34,48.35,48.21,48.23,200100.0,30.9332,30.9396,30.85,30.8628,200100.0
2006-07-18 10:40:00,48.23,48.26,48.17,48.22,125800.0,30.8628,30.882,30.8244,30.8564,125800.0
2006-07-18 10:50:00,48.22,48.23,47.93,47.97,231500.0,30.8564,30.8628,30.6709,30.6965,231500.0
2006-07-18 11:00:00,47.98,48.08,47.91,48.03,228400.0,30.7029,30.7668,30.6581,30.7349,228400.0
2006-07-18 11:10:00,48.03,48.05,47.87,47.9,207200.0,30.7349,30.7477,30.6325,30.6517,207200.0
2006-07-18 11:20:00,47.9,47.96,47.86,47.96,281600.0,30.6517,30.6901,30.6261,30.6901,281600.0
2006-07-18 11:30:00,47.97,48.06,47.92,48.06,199700.0,30.6965,30.7541,30.6645,30.7541,199700.0
2006-07-18 11:40:00,48.07,48.09,48.02,48.07,138300.0,30.7604,30.7732,30.7285,30.7604,138300.0
2006-07-18 11:50:00,48.07,48.12,48.04,48.07,104200.0,30.7604,30.7924,30.7413,30.7604,104200.0
2006-07-18 12:00:00,48.07,48.08,47.97,48.0,165000.0,30.7604,30.7668,30.6965,30.7157,165000.0
2006-07-18 12:10:00,48.0,48.06,47.97,48.03,139500.0,30.7157,30.7541,30.6965,30.7349,139500.0
2006-07-18 12:20:00,48.04,48.12,48.01,48.12,158400.0,30.7413,30.7924,30.7221,30.7924,158400.0
2006-07-18 12:30:00,48.11,48.12,48.04,48.09,79600.0,30.786,30.7924,30.7413,30.7732,79600.0
2006-07-18 12:40:00,48.09,48.18,48.09,48.1,121500.0,30.7732,30.8308,30.7732,30.7796,121500.0
2006-07-18 12:50:00,48.1,48.11,47.98,48.05,119300.0,30.7796,30.786,30.7029,30.7477,119300.0
2006-07-18 13:00:00,48.05,48.05,47.94,48.04,121600.0,30.7477,30.7477,30.6773,30.7413,121600.0
2006-07-18 13:10:00,48.04,48.07,47.85,47.89,174400.0,30.7413,30.7604,30.6197,30.6453,174400.0
2006-07-18 13:20:00,47.88,47.99,47.85,47.93,182900.0,30.6389,30.7093,30.6197,30.6709,182900.0
2006-07-18 13:30:00,47.94,47.96,47.85,47.95,163800.0,30.6773,30.6901,30.6197,30.6837,163800.0
2006-07-18 13:40:00,47.95,47.95,47.84,47.87,116900.0,30.6837,30.6837,30.6133,30.6325,116900.0
2006-07-18 13:50:00,47.88,48.02,47.79,47.82,266200.0,30.6389,30.7285,30.5813,30.6005,266200.0
2006-07-18 14:00:00,47.84,47.9,47.84,47.89,233800.0,30.6133,30.6517,30.6133,30.6453,233800.0
2006-07-18 14:10:00,47.89,48.02,47.88,47.98,329000.0,30.6453,30.7285,30.6389,30.7029,329000.0
2006-07-18 14:20:00,47.98,48.15,47.96,48.12,363600.0,30.7029,30.8116,30.6901,30.7924,363600.0
2006-07-18 14:30:00,48.12,48.35,48.09,48.35,313500.0,30.7924,30.9396,30.7732,30.9396,313500.0
2006-07-18 14:40:00,48.35,48.39,48.27,48.31,245800.0,30.9396,30.9652,30.8884,30.914,245800.0
2006-07-18 14:50:00,48.31,48.32,48.23,48.3,214800.0,30.914,30.9204,30.8628,30.9076,214800.0
2006-07-18 15:00:00,48.3,48.31,48.14,48.14,162300.0,30.9076,30.914,30.8052,30.8052,162300.0
2006-07-18 15:10:00,48.15,48.24,47.99,48.21,292400.0,30.8116,30.8692,30.7093,30.85,292400.0
2006-07-18 15:20:00,48.21,48.22,48.05,48.17,236000.0,30.85,30.8564,30.7477,30.8244,236000.0
2006-07-18 15:30:00,48.18,48.33,48.17,48.3,258400.0,30.8308,30.9268,30.8244,30.9076,258400.0
2006-07-18 15:40:00,48.29,48.51,48.23,48.45,624800.0,30.9012,31.042,30.8628,31.0036,624800.0
2006-07-18 15:50:00,48.45,48.45,48.34,48.38,531900.0,31.0036,31.0036,30.9332,30.9588,531900.0
2006-07-19 09:30:00,48.98,49.2,48.85,49.2,1485900.0,31.3428,31.4835,31.2596,31.4835,1485900.0
2006-07-19 09:40:00,49.19,49.2,49.01,49.08,520200.0,31.4771,31.4835,31.362,31.4068,520200.0
2006-07-19 09:50:00,49.08,49.1,48.99,49.02,621700.0,31.4068,31.4196,31.3492,31.3684,621700.0
2006-07-19 10:00:00,49.02,49.38,49.01,49.35,1129100.0,31.3684,31.5987,31.362,31.5795,1129100.0
2006-07-19 10:10:00,49.34,49.43,49.31,49.4,563100.0,31.5731,31.6307,31.5539,31.6115,563100.0
2006-07-19 10:20:00,49.42,49.45,49.34,49.42,1060000.0,31.6243,31.6435,31.5731,31.6243,1060000.0
2006-07-19 10:30:00,49.41,49.57,49.4,49.49,886900.0,31.6179,31.7203,31.6115,31.6691,886900.0
2006-07-19 10:40:00,49.49,49.66,49.48,49.58,891500.0,31.6691,31.7779,31.6627,31.7267,891500.0
2006-07-19 10:50:00,49.57,49.68,49.57,49.68,595800.0,31.7203,31.7907,31.7203,31.7907,595800.0
2006-07-19 11:00:00,49.67,49.73,49.67,49.68,638700.0,31.7843,31.8227,31.7843,31.7907,638700.0
2006-07-19 11:10:00,49.68,49.69,49.6,49.65,481000.0,31.7907,31.7971,31.7395,31.7715,481000.0
2006-07-19 11:20:00,49.65,49.68,49.6,49.67,351400.0,31.7715,31.7907,31.7395,31.7843,351400.0
2006-07-19 11:30:00,49.67,49.7,49.58,49.7,381500.0,31.7843,31.8035,31.7267,31.8035,381500.0
2006-07-19 11:40:00,49.69,49.79,49.68,49.77,1085600.0,31.7971,31.8611,31.7907,31.8483,1085600.0
2006-07-19 11:50:00,49.78,49.82,49.75,49.81,567400.0,31.8547,31.8803,31.8355,31.8739,567400.0
2006-07-19 12:00:00,49.8,49.81,49.66,49.78,575800.0,31.8675,31.8739,31.7779,31.8547,575800.0
2006-07-19 12:10:00,49.78,49.79,49.61,49.7,549100.0,31.8547,31.8611,31.7459,31.8035,549100.0
2006-07-19 12:20:00,49.71,49.74,49.65,49.71,430700.0,31.8099,31.8291,31.7715,31.8099,430700.0
2006-07-19 12:30:00,49.7,49.76,49.67,49.72,354800.0,31.8035,31.8419,31.7843,31.8163,354800.0
2006-07-19 12:40:00,49.72,49.8,49.72,49.79,302400.0,31.8163,31.8675,31.8163,31.8611,302400.0
2006-07-19 12:50:00,49.79,49.81,49.74,49.78,381000.0,31.8611,31.8739,31.8291,31.8547,381000.0
2006-07-19 13:00:00,49.79,49.81,49.7,49.8,374600.0,31.8611,31.8739,31.8035,31.8675,374600.0
2006-07-19 13:10:00,49.8,49.92,49.78,49.88,635600.0,31.8675,31.9443,31.8547,31.9187,635600.0
2006-07-19 13:20:00,49.88,49.95,49.86,49.94,386900.0,31.9187,31.9635,31.9059,31.9571,386900.0
2006-07-19 13:30:00,49.95,49.95,49.79,49.8,389200.0,31.9635,31.9635,31.8611,31.8675,389200.0
2006-07-19 13:40:00,49.81,49.84,49.77,49.82,321700.0,31.8739,31.8931,31.8483,31.8803,321700.0
2006-07-19 13:50:00,49.82,49.86,49.75,49.78,366200.0,31.8803,31.9059,31.8355,31.8547,366200.0
2006-07-19 14:00:00,49.78,49.84,49.76,49.8,287700.0,31.8547,31.8931,31.8419,31.8675,287700.0
2006-07-19 14:10:00,49.81,49.86,49.77,49.84,327500.0,31.8739,31.9059,31.8483,31.8931,327500.0
2006-07-19 14:20:00,49.85,49.89,49.81,49.88,386500.0,31.8995,31.9251,31.8739,31.9187,386500.0
2006-07-19 14:30:00,49.88,49.91,49.81,49.82,544400.0,31.9187,31.9379,31.8739,31.8803,544400.0
2006-07-19 14:40:00,49.83,49.89,49.81,49.87,485700.0,31.8867,31.9251,31.8739,31.9123,485700.0
2006-07-19 14:50:00,49.86,49.91,49.84,49.84,280500.0,31.9059,31.9379,31.8931,31.8931,280500.0
2006-07-19 15:00:00,49.85,49.9,49.82,49.88,406000.0,31.8995,31.9315,31.8803,31.9187,406000.0
2006-07-19 15:10:00,49.88,49.92,49.87,49.91,278800.0,31.9187,31.9443,31.9123,31.9379,278800.0
2006-07-19 15:20:00,49.91,49.93,49.82,49.9,631900.0,31.9379,31.9507,31.8803,31.9315,631900.0
2006-07-19 15:30:00,49.9,49.95,49.82,49.85,593900.0,31.9315,31.9635,31.8803,31.8995,593900.0
2006-07-19 15:40:00,49.86,49.93,49.79,49.82,942200.0,31.9059,31.9507,31.8611,31.8803,942200.0
2006-07-19 15:50:00,49.82,49.97,49.81,49.97,1463300.0,31.8803,31.9763,31.8739,31.9763,1463300.0
2006-07-20 09:30:00,49.83,49.95,49.81,49.87,753900.0,31.8867,31.9635,31.8739,31.9123,753900.0
2006-07-20 09:40:00,49.87,49.88,49.82,49.82,356900.0,31.9123,31.9187,31.8803,31.8803,356900.0
2006-07-20 09:50:00,49.83,49.89,49.78,49.84,544800.0,31.8867,31.9251,31.8547,31.8931,544800.0
2006-07-20 10:00:00,49.85,49.88,49.73,49.75,428800.0,31.8995,31.9187,31.8227,31.8355,428800.0
2006-07-20 10:10:00,49.75,49.8,49.68,49.7,622200.0,31.8355,31.8675,31.7907,31.8035,622200.0
2006-07-20 10:20:00,49.7,49.84,49.64,49.81,628300.0,31.8035,31.8931,31.7651,31.8739,628300.0
2006-07-20 10:30:00,49.82,49.89,49.76,49.87,296500.0,31.8803,31.9251,31.8419,31.9123,296500.0
2006-07-20 10:40:00,49.87,49.93,49.87,49.91,279300.0,31.9123,31.9507,31.9123,31.9379,279300.0
2006-07-20 10:50:00,49.92,49.98,49.91,49.96,314600.0,31.9443,31.9827,31.9379,31.9699,314600.0
2006-07-20 11:00:00,49.96,50.0,49.94,49.99,418800.0,31.9699,31.9955,31.9571,31.9891,418800.0
2006-07-20 11:10:00,49.99,50.0,49.92,49.94,1765600.0,31.9891,31.9955,31.9443,31.9571,1765600.0
2006-07-20 11:20:00,49.94,49.96,49.88,49.91,434700.0,31.9571,31.9699,31.9187,31.9379,434700.0
2006-07-20 11:30:00,49.91,49.91,49.83,49.9,313500.0,31.9379,31.9379,31.8867,31.9315,313500.0
2006-07-20 11:40:00,49.88,49.91,49.83,49.87,188000.0,31.9187,31.9379,31.8867,31.9123,188000.0
2006-07-20 11:50:00,49.87,49.91,49.83,49.91,260600.0,31.9123,31.9379,31.8867,31.9379,260600.0
2006-07-20 12:00:00,49.92,49.96,49.89,49.93,340500.0,31.9443,31.9699,31.9251,31.9507,340500.0
2006-07-20 12:10:00,49.93,49.95,49.87,49.9,133600.0,31.9507,31.9635,31.9123,31.9315,133600.0
2006-07-20 12:20:00,49.9,49.9,49.83,49.84,227900.0,31.9315,31.9315,31.8867,31.8931,227900.0
2006-07-20 12:30:00,49.85,49.86,49.8,49.85,163400.0,31.8995,31.9059,31.8675,31.8995,163400.0
2006-07-20 12:40:00,49.84,49.91,49.84,49.9,90000.0,31.8931,31.9379,31.8931,31.9315,90000.0
2006-07-20 12:50:00,49.89,49.9,49.85,49.9,91700.0,31.9251,31.9315,31.8995,31.9315,91700.0
2006-07-20 13:00:00,49.9,49.95,49.87,49.9,189700.0,31.9315,31.9635,31.9123,31.9315,189700.0
2006-07-20 13:10:00,49.89,49.92,49.87,49.9,166200.0,31.9251,31.9443,31.9123,31.9315,166200.0
2006-07-20 13:20:00,49.91,49.94,49.9,49.94,135300.0,31.9379,31.9571,31.9315,31.9571,135300.0
2006-07-20 13:30:00,49.94,49.98,49.9,49.96,198100.0,31.9571,31.9827,31.9315,31.9699,198100.0
2006-07-20 13:40:00,49.97,49.98,49.92,49.97,347900.0,31.9763,31.9827,31.9443,31.9763,347900.0
2006-07-20 13:50:00,49.97,50.0,49.95,49.95,203300.0,31.9763,31.9955,31.9635,31.9635,203300.0
2006-07-20 14:00:00,49.95,50.03,49.9,49.93,684200.0,31.9635,32.0147,31.9315,31.9507,684200.0
2006-07-20 14:10:00,49.94,49.99,49.86,49.9,293800.0,31.9571,31.9891,31.9059,31.9315,293800.0
2006-07-20 14:20:00,49.9,49.97,49.88,49.95,217600.0,31.9315,31.9763,31.9187,31.9635,217600.0
2006-07-20 14:30:00,49.95,49.99,49.93,49.98,245100.0,31.9635,31.9891,31.9507,31.9827,245100.0
2006-07-20 14:40:00,49.98,50.03,49.96,50.03,623100.0,31.9827,32.0147,31.9699,32.0147,623100.0
2006-07-20 14:50:00,50.02,50.07,49.91,49.91,469400.0,32.0083,32.0403,31.9379,31.9379,469400.0
2006-07-20 15:00:00,49.9,49.98,49.9,49.94,261400.0,31.9315,31.9827,31.9315,31.9571,261400.0
2006-07-20 15:10:00,49.94,49.98,49.91,49.93,254800.0,31.9571,31.9827,31.9379,31.9507,254800.0
2006-07-20 15:20:00,49.92,49.94,49.82,49.84,625800.0,31.9443,31.9571,31.8803,31.8931,625800.0
2006-07-20 15:30:00,49.83,49.83,49.73,49.81,323800.0,31.8867,31.8867,31.8227,31.8739,323800.0
2006-07-20 15:40:00,49.8,49.82,49.67,49.77,549700.0,31.8675,31.8803,31.7843,31.8483,549700.0
2006-07-20 15:50:00,49.78,49.79,49.6,49.61,564500.0,31.8547,31.8611,31.7395,31.7459,564500.0
2006-07-21 09:30:00,49.85,49.9,49.77,49.85,3270700.0,31.8995,31.9315,31.8483,31.8995,3270700.0
2006-07-21 09:40:00,49.85,49.9,49.79,49.81,945500.0,31.8995,31.9315,31.8611,31.8739,945500.0
2006-07-21 09:50:00,49.8,50.05,49.79,50.0,814500.0,31.8675,32.0275,31.8611,31.9955,814500.0
2006-07-21 10:00:00,50.01,50.1,49.99,50.09,593900.0,32.0019,32.0595,31.9891,32.0531,593900.0
2006-07-21 10:10:00,50.09,50.11,50.0,50.02,1088900.0,32.0531,32.0659,31.9955,32.0083,1088900.0
2006-07-21 10:20:00,50.02,50.1,50.0,50.06,483800.0,32.0083,32.0595,31.9955,32.0339,483800.0
2006-07-21 10:30:00,50.05,50.13,50.01,50.08,581100.0,32.0275,32.0787,32.0019,32.0467,581100.0
2006-07-21 10:40:00,50.08,50.15,50.06,50.13,313900.0,32.0467,32.0915,32.0339,32.0787,313900.0
2006-07-21 10:50:00,50.14,50.26,50.13,50.16,654800.0,32.0851,32.1619,32.0787,32.0979,654800.0
2006-07-21 11:00:00,50.16,50.22,50.15,50.17,345700.0,32.0979,32.1363,32.0915,32.1043,345700.0
2006-07-21 11:10:00,50.18,50.2,50.15,50.15,435600.0,32.1107,32.1235,32.0915,32.0915,435600.0
2006-07-21 11:20:00,50.16,50.16,50.09,50.11,258900.0,32.0979,32.0979,32.0531,32.0659,258900.0
2006-07-21 11:30:00,50.12,50.17,50.12,50.15,230600.0,32.0723,32.1043,32.0723,32.0915,230600.0
2006-07-21 11:40:00,50.15,50.17,50.14,50.15,302800.0,32.0915,32.1043,32.0851,32.0915,302800.0
2006-07-21 11:50:00,50.15,50.16,50.09,50.12,377000.0,32.0915,32.0979,32.0531,32.0723,377000.0
2006-07-21 12:00:00,50.11,50.13,50.05,50.08,305300.0,32.0659,32.0787,32.0275,32.0467,305300.0
2006-07-21 12:10:00,50.08,50.11,50.04,50.07,332400.0,32.0467,32.0659,32.0211,32.0403,332400.0
2006-07-21 12:20:00,50.07,50.1,50.04,50.05,317000.0,32.0403,32.0595,32.0211,32.0275,317000.0
2006-07-21 12:30:00,50.05,50.11,49.95,49.97,276800.0,32.0275,32.0659,31.9635,31.9763,276800.0
2006-07-21 12:40:00,49.98,50.04,49.97,49.99,327500.0,31.9827,32.0211,31.9763,31.9891,327500.0
2006-07-21 12:50:00,49.99,49.99,49.95,49.97,219400.0,31.9891,31.9891,31.9635,31.9763,219400.0
2006-07-21 13:00:00,49.97,50.03,49.94,49.98,291400.0,31.9763,32.0147,31.9571,31.9827,291400.0
2006-07-21 13:10:00,49.98,50.01,49.93,49.96,208200.0,31.9827,32.0019,31.9507,31.9699,208200.0
2006-07-21 13:20:00,49.96,50.05,49.95,50.02,229700.0,31.9699,32.0275,31.9635,32.0083,229700.0
2006-07-21 13:30:00,50.02,50.1,50.02,50.07,155700.0,32.0083,32.0595,32.0083,32.0403,155700.0
2006-07-21 13:40:00,50.08,50.15,50.07,50.14,311200.0,32.0467,32.0915,32.0403,32.0851,311200.0
2006-07-21 13:50:00,50.14,50.2,50.13,50.17,295200.0,32.0851,32.1235,32.0787,32.1043,295200.0
2006-07-21 14:00:00,50.17,50.19,50.11,50.14,723700.0,32.1043,32.1171,32.0659,32.0851,723700.0
2006-07-21 14:10:00,50.14,50.15,50.05,50.11,247400.0,32.0851,32.0915,32.0275,32.0659,247400.0
2006-07-21 14:20:00,50.11,50.15,50.09,50.14,192900.0,32.0659,32.0915,32.0531,32.0851,192900.0
2006-07-21 14:30:00,50.13,50.15,50.1,50.15,193200.0,32.0787,32.0915,32.0595,32.0915,193200.0
2006-07-21 14:40:00,50.14,50.18,50.11,50.14,258900.0,32.0851,32.1107,32.0659,32.0851,258900.0
2006-07-21 14:50:00,50.15,50.17,50.11,50.11,336700.0,32.0915,32.1043,32.0659,32.0659,336700.0
2006-07-21 15:00:00,50.11,50.15,50.06,50.12,298100.0,32.0659,32.0915,32.0339,32.0723,298100.0
2006-07-21 15:10:00,50.13,50.16,50.04,50.04,504400.0,32.0787,32.0979,32.0211,32.0211,504400.0
2006-07-21 15:20:00,50.05,50.09,50.03,50.08,343800.0,32.0275,32.0531,32.0147,32.0467,343800.0
2006-07-21 15:30:00,50.08,50.15,50.07,50.1,304000.0,32.0467,32.0915,32.0403,32.0595,304000.0
2006-07-21 15:40:00,50.09,50.15,50.07,50.13,473600.0,32.0531,32.0915,32.0403,32.0787,473600.0
2006-07-21 15:50:00,50.13,50.18,50.12,50.15,878000.0,32.0787,32.1107,32.0723,32.0915,878000.0
2006-07-24 09:30:00,50.15,50.35,50.14,50.3,945500.0,32.0915,32.2194,32.0851,32.1874,945500.0
2006-07-24 09:40:00,50.31,50.43,50.27,50.41,407500.0,32.1938,32.2706,32.1682,32.2578,407500.0
2006-07-24 09:50:00,50.41,50.45,50.28,50.31,428000.0,32.2578,32.2834,32.1746,32.1938,428000.0
2006-07-24 10:00:00,50.3,50.35,50.29,50.31,215400.0,32.1874,32.2194,32.181,32.1938,215400.0
2006-07-24 10:10:00,50.31,50.39,50.28,50.3,222200.0,32.1938,32.245,32.1746,32.1874,222200.0
2006-07-24 10:20:00,50.29,50.48,50.29,50.44,525900.0,32.181,32.3026,32.181,32.277,525900.0
2006-07-24 10:30:00,50.44,50.49,50.44,50.49,328000.0,32.277,32.309,32.277,32.309,328000.0
2006-07-24 10:40:00,50.49,50.51,50.46,50.49,845400.0,32.309,32.3218,32.2898,32.309,845400.0
2006-07-24 10:50:00,50.52,50.6,50.46,50.56,460100.0,32.3282,32.3794,32.2898,32.3538,460100.0
2006-07-24 11:00:00,50.57,50.57,50.49,50.5,201200.0,32.3602,32.3602,32.309,32.3154,201200.0
2006-07-24 11:10:00,50.5,50.53,50.41,50.43,268400.0,32.3154,32.3346,32.2578,32.2706,268400.0
2006-07-24 11:20:00,50.43,50.56,50.42,50.52,255900.0,32.2706,32.3538,32.2642,32.3282,255900.0
2006-07-24 11:30:00,50.52,50.56,50.48,50.49,163400.0,32.3282,32.3538,32.3026,32.309,163400.0
2006-07-24 11:40:00,50.49,50.55,50.45,50.55,262600.0,32.309,32.3474,32.2834,32.3474,262600.0
2006-07-24 11:50:00,50.55,50.55,50.45,50.47,268800.0,32.3474,32.3474,32.2834,32.2962,268800.0
2006-07-24 12:00:00,50.47,50.47,50.41,50.45,200400.0,32.2962,32.2962,32.2578,32.2834,200400.0
2006-07-24 12:10:00,50.46,50.47,50.41,50.46,269100.0,32.2898,32.2962,32.2578,32.2898,269100.0
2006-07-24 12:20:00,50.46,50.54,50.46,50.53,272100.0,32.2898,32.341,32.2898,32.3346,272100.0
2006-07-24 12:30:00,50.53,50.55,50.5,50.54,165700.0,32.3346,32.3474,32.3154,32.341,165700.0
2006-07-24 12:40:00,50.54,50.59,50.54,50.55,170500.0,32.341,32.373,32.341,32.3474,170500.0
2006-07-24 12:50:00,50.55,50.56,50.53,50.55,163000.0,32.3474,32.3538,32.3346,32.3474,163000.0
2006-07-24 13:00:00,50.56,50.56,50.5,50.55,181500.0,32.3538,32.3538,32.3154,32.3474,181500.0
2006-07-24 13:10:00,50.56,50.57,50.53,50.56,169700.0,32.3538,32.3602,32.3346,32.3538,169700.0
2006-07-24 13:20:00,50.55,50.59,50.49,50.5,224900.0,32.3474,32.373,32.309,32.3154,224900.0
2006-07-24 13:30:00,50.51,50.51,50.41,50.43,285600.0,32.3218,32.3218,32.2578,32.2706,285600.0
2006-07-24 13:40:00,50.43,50.46,50.41,50.42,244800.0,32.2706,32.2898,32.2578,32.2642,244800.0
2006-07-24 13:50:00,50.43,50.45,50.4,50.41,254700.0,32.2706,32.2834,32.2514,32.2578,254700.0
2006-07-24 14:00:00,50.41,50.43,50.38,50.4,222300.0,32.2578,32.2706,32.2386,32.2514,222300.0
2006-07-24 14:10:00,50.4,50.45,50.36,50.45,196900.0,32.2514,32.2834,32.2258,32.2834,196900.0
2006-07-24 14:20:00,50.44,50.5,50.44,50.47,203900.0,32.277,32.3154,32.277,32.2962,203900.0
2006-07-24 14:30:00,50.48,50.5,50.46,50.49,262300.0,32.3026,32.3154,32.2898,32.309,262300.0
2006-07-24 14:40:00,50.49,50.53,50.47,50.5,257800.0,32.309,32.3346,32.2962,32.3154,257800.0
2006-07-24 14:50:00,50.49,50.56,50.48,50.55,229200.0,32.309,32.3538,32.3026,32.3474,229200.0
2006-07-24 15:00:00,50.55,50.59,50.53,50.58,285100.0,32.3474,32.373,32.3346,32.3666,285100.0
2006-07-24 15:10:00,50.58,50.64,50.57,50.59,398200.0,32.3666,32.405,32.3602,32.373,398200.0
2006-07-24 15:20:00,50.6,50.68,50.59,50.68,462400.0,32.3794,32.4306,32.373,32.4306,462400.0
2006-07-24 15:30:00,50.68,50.7,50.65,50.65,448800.0,32.4306,32.4434,32.4114,32.4114,448800.0
2006-07-24 15:40:00,50.65,50.66,50.52,50.55,486700.0,32.4114,32.4178,32.3282,32.3474,486700.0
2006-07-24 15:50:00,50.56,50.59,50.53,50.59,600500.0,32.3538,32.373,32.3346,32.373,600500.0
2006-07-25 09:30:00,50.58,50.76,50.58,50.7,903200.0,32.3666,32.4818,32.3666,32.4434,903200.0
2006-07-25 09:40:00,50.68,50.75,50.67,50.72,510500.0,32.4306,32.4754,32.4242,32.4562,510500.0
2006-07-25 09:50:00,50.73,50.78,50.72,50.75,302500.0,32.4626,32.4946,32.4562,32.4754,302500.0
2006-07-25 10:00:00,50.76,50.89,50.75,50.88,844700.0,32.4818,32.565,32.4754,32.5586,844700.0
2006-07-25 10:10:00,50.88,50.91,50.86,50.89,365500.0,32.5586,32.5778,32.5458,32.565,365500.0
2006-07-25 10:20:00,50.89,50.9,50.74,50.76,322600.0,32.565,32.5714,32.469,32.4818,322600.0
2006-07-25 10:30:00,50.77,50.78,50.66,50.72,437500.0,32.4882,32.4946,32.4178,32.4562,437500.0
2006-07-25 10:40:00,50.71,50.75,50.63,50.67,469400.0,32.4498,32.4754,32.3986,32.4242,469400.0
2006-07-25 10:50:00,50.67,50.74,50.6,50.74,581800.0,32.4242,32.469,32.3794,32.469,581800.0
2006-07-25 11:00:00,50.74,50.74,50.64,50.68,213900.0,32.469,32.469,32.405,32.4306,213900.0
2006-07-25 11:10:00,50.69,50.69,50.58,50.6,253200.0,32.437,32.437,32.3666,32.3794,253200.0
2006-07-25 11:20:00,50.6,50.68,50.58,50.65,261700.0,32.3794,32.4306,32.3666,32.4114,261700.0
2006-07-25 11:30:00,50.66,50.69,50.61,50.65,232200.0,32.4178,32.437,32.3858,32.4114,232200.0
2006-07-25 11:40:00,50.65,50.67,50.59,50.59,234900.0,32.4114,32.4242,32.373,32.373,234900.0
2006-07-25 11:50:00,50.6,50.63,50.57,50.57,179800.0,32.3794,32.3986,32.3602,32.3602,179800.0
2006-07-25 12:00:00,50.57,50.6,50.55,50.6,206500.0,32.3602,32.3794,32.3474,32.3794,206500.0
2006-07-25 12:10:00,50.6,50.67,50.59,50.63,294300.0,32.3794,32.4242,32.373,32.3986,294300.0
2006-07-25 12:20:00,50.63,50.68,50.61,50.62,195400.0,32.3986,32.4306,32.3858,32.3922,195400.0
2006-07-25 12:30:00,50.62,50.66,50.62,50.64,212100.0,32.3922,32.4178,32.3922,32.405,212100.0
2006-07-25 12:40:00,50.64,50.7,50.63,50.7,236300.0,32.405,32.4434,32.3986,32.4434,236300.0
2006-07-25 12:50:00,50.7,50.71,50.65,50.7,174700.0,32.4434,32.4498,32.4114,32.4434,174700.0
2006-07-25 13:00:00,50.7,50.72,50.66,50.7,179200.0,32.4434,32.4562,32.4178,32.4434,179200.0
2006-07-25 13:10:00,50.7,50.75,50.69,50.74,150100.0,32.4434,32.4754,32.437,32.469,150100.0
2006-07-25 13:20:00,50.74,50.75,50.68,50.73,164300.0,32.469,32.4754,32.4306,32.4626,164300.0
2006-07-25 13:30:00,50.73,50.74,50.71,50.72,120400.0,32.4626,32.469,32.4498,32.4562,120400.0
2006-07-25 13:40:00,50.71,50.83,50.7,50.82,345200.0,32.4498,32.5266,32.4434,32.5202,345200.0
2006-07-25 13:50:00,50.83,50.85,50.8,50.84,166100.0,32.5266,32.5394,32.5074,32.533,166100.0
2006-07-25 14:00:00,50.84,50.86,50.73,50.79,241300.0,32.533,32.5458,32.4626,32.501,241300.0
2006-07-25 14:10:00,50.79,50.8,50.73,50.79,163800.0,32.501,32.5074,32.4626,32.501,163800.0
2006-07-25 14:20:00,50.79,50.79,50.73,50.75,187800.0,32.501,32.501,32.4626,32.4754,187800.0
2006-07-25 14:30:00,50.74,50.79,50.73,50.74,266600.0,32.469,32.501,32.4626,32.469,266600.0
2006-07-25 14:40:00,50.74,50.85,50.71,50.84,641700.0,32.469,32.5394,32.4498,32.533,641700.0
2006-07-25 14:50:00,50.84,50.87,50.81,50.85,203800.0,32.533,32.5522,32.5138,32.5394,203800.0
2006-07-25 15:00:00,50.85,50.95,50.85,50.94,440300.0,32.5394,32.6034,32.5394,32.597,440300.0
2006-07-25 15:10:00,50.94,51.0,50.92,51.0,589200.0,32.597,32.6354,32.5842,32.6354,589200.0
2006-07-25 15:20:00,50.99,51.0,50.96,51.0,588900.0,32.629,32.6354,32.6098,32.6354,588900.0
2006-07-25 15:30:00,51.0,51.06,50.99,51.05,1304900.0,32.6354,32.6738,32.629,32.6674,1304900.0
2006-07-25 15:40:00,51.06,51.09,50.92,50.98,623500.0,32.6738,32.693,32.5842,32.6226,623500.0
2006-07-25 15:50:00,50.98,50.98,50.81,50.83,770600.0,32.6226,32.6226,32.5138,32.5266,770600.0
2006-07-26 09:30:00,50.63,50.8,50.59,50.77,443200.0,32.3986,32.5074,32.373,32.4882,443200.0
2006-07-26 09:40:00,50.77,50.91,50.74,50.88,340800.0,32.4882,32.5778,32.469,32.5586,340800.0
2006-07-26 09:50:00,50.87,51.02,50.87,51.0,424000.0,32.5522,32.6482,32.5522,32.6354,424000.0
2006-07-26 10:00:00,51.0,51.02,50.87,50.88,346600.0,32.6354,32.6482,32.5522,32.5586,346600.0
2006-07-26 10:10:00,50.89,50.91,50.82,50.87,360300.0,32.565,32.5778,32.5202,32.5522,360300.0
2006-07-26 10:20:00,50.88,50.99,50.87,50.92,198100.0,32.5586,32.629,32.5522,32.5842,198100.0
2006-07-26 10:30:00,50.92,50.96,50.84,50.9,285200.0,32.5842,32.6098,32.533,32.5714,285200.0
2006-07-26 10:40:00,50.91,50.91,50.82,50.83,352100.0,32.5778,32.5778,32.5202,32.5266,352100.0
2006-07-26 10:50:00,50.82,50.83,50.71,50.73,360600.0,32.5202,32.5266,32.4498,32.4626,360600.0
2006-07-26 11:00:00,50.74,50.81,50.71,50.78,298000.0,32.469,32.5138,32.4498,32.4946,298000.0
2006-07-26 11:10:00,50.77,50.84,50.77,50.81,319200.0,32.4882,32.533,32.4882,32.5138,319200.0
2006-07-26 11:20:00,50.8,50.83,50.78,50.81,223400.0,32.5074,32.5266,32.4946,32.5138,223400.0
2006-07-26 11:30:00,50.81,50.86,50.76,50.85,251000.0,32.5138,32.5458,32.4818,32.5394,251000.0
2006-07-26 11:40:00,50.86,50.89,50.85,50.87,237300.0,32.5458,32.565,32.5394,32.5522,237300.0
2006-07-26 11:50:00,50.87,50.93,50.85,50.86,455500.0,32.5522,32.5906,32.5394,32.5458,455500.0
2006-07-26 12:00:00,50.86,50.9,50.77,50.9,498400.0,32.5458,32.5714,32.4882,32.5714,498400.0
2006-07-26 12:10:00,50.9,50.97,50.84,50.92,354200.0,32.5714,32.6162,32.533,32.5842,354200.0
2006-07-26 12:20:00,50.91,50.95,50.87,50.89,217300.0,32.5778,32.6034,32.5522,32.565,217300.0
2006-07-26 12:30:00,50.89,50.91,50.85,50.86,176700.0,32.565,32.5778,32.5394,32.5458,176700.0
2006-07-26 12:40:00,50.87,50.9,50.81,50.88,256300.0,32.5522,32.5714,32.5138,32.5586,256300.0
2006-07-26 12:50:00,50.88,50.99,50.87,50.98,239500.0,32.5586,32.629,32.5522,32.6226,239500.0
2006-07-26 13:00:00,50.98,51.0,50.92,50.93,144700.0,32.6226,32.6354,32.5842,32.5906,144700.0
2006-07-26 13:10:00,50.92,50.98,50.92,50.96,151500.0,32.5842,32.6226,32.5842,32.6098,151500.0
2006-07-26 13:20:00,50.96,50.99,50.95,50.97,96500.0,32.6098,32.629,32.6034,32.6162,96500.0
2006-07-26 13:30:00,50.97,51.03,50.96,50.98,273900.0,32.6162,32.6546,32.6098,32.6226,273900.0
2006-07-26 13:40:00,50.99,51.07,50.98,51.04,381800.0,32.629,32.6802,32.6226,32.661,381800.0
2006-07-26 13:50:00,51.04,51.08,51.03,51.04,207200.0,32.661,32.6866,32.6546,32.661,207200.0
2006-07-26 14:00:00,51.03,51.05,50.93,50.99,301400.0,32.6546,32.6674,32.5906,32.629,301400.0
2006-07-26 14:10:00,50.98,51.07,50.97,51.04,305000.0,32.6226,32.6802,32.6162,32.661,305000.0
2006-07-26 14:20:00,51.03,51.07,50.98,51.03,234700.0,32.6546,32.6802,32.6226,32.6546,234700.0
2006-07-26 14:30:00,51.03,51.18,51.03,51.17,356600.0,32.6546,32.7506,32.6546,32.7442,356600.0
2006-07-26 14:40:00,51.17,51.19,51.08,51.09,336000.0,32.7442,32.757,32.6866,32.693,336000.0
2006-07-26 14:50:00,51.09,51.2,51.09,51.16,274100.0,32.693,32.7634,32.693,32.7378,274100.0
2006-07-26 15:00:00,51.15,51.16,51.12,51.12,257600.0,32.7314,32.7378,32.7122,32.7122,257600.0
2006-07-26 15:10:00,51.13,51.14,51.06,51.12,594700.0,32.7186,32.725,32.6738,32.7122,594700.0
2006-07-26 15:20:00,51.12,51.18,51.1,51.16,590200.0,32.7122,32.7506,32.6994,32.7378,590200.0
2006-07-26 15:30:00,51.16,51.18,51.09,51.12,442600.0,32.7378,32.7506,32.693,32.7122,442600.0
2006-07-26 15:40:00,51.12,51.12,51.02,51.06,478900.0,32.7122,32.7122,32.6482,32.6738,478900.0
2006-07-26 15:50:00,51.05,51.06,50.99,50.99,748300.0,32.6674,32.6738,32.629,32.629,748300.0
2006-07-27 09:30:00,51.29,51.32,51.23,51.27,488800.0,32.821,32.8402,32.7826,32.8082,488800.0
2006-07-27 09:40:00,51.27,51.36,51.26,51.28,304700.0,32.8082,32.8658,32.8018,32.8146,304700.0
2006-07-27 09:50:00,51.29,51.3,51.25,51.26,249400.0,32.821,32.8274,32.7954,32.8018,249400.0
2006-07-27 10:00:00,51.26,51.32,51.18,51.23,1273900.0,32.8018,32.8402,32.7506,32.7826,1273900.0
2006-07-27 10:10:00,51.23,51.27,51.1,51.25,814600.0,32.7826,32.8082,32.6994,32.7954,814600.0
2006-07-27 10:20:00,51.25,51.29,51.22,51.23,197900.0,32.7954,32.821,32.7762,32.7826,197900.0
2006-07-27 10:30:00,51.23,51.26,51.19,51.2,272000.0,32.7826,32.8018,32.757,32.7634,272000.0
2006-07-27 10:40:00,51.21,51.24,51.13,51.18,426900.0,32.7698,32.789,32.7186,32.7506,426900.0
2006-07-27 10:50:00,51.18,51.24,51.15,51.19,383400.0,32.7506,32.789,32.7314,32.757,383400.0
2006-07-27 11:00:00,51.18,51.36,51.18,51.36,358300.0,32.7506,32.8658,32.7506,32.8658,358300.0
2006-07-27 11:10:00,51.36,51.38,51.28,51.33,339400.0,32.8658,32.8785,32.8146,32.8466,339400.0
2006-07-27 11:20:00,51.33,51.42,51.32,51.34,288300.0,32.8466,32.9041,32.8402,32.853,288300.0
2006-07-27 11:30:00,51.35,51.39,51.27,51.33,407500.0,32.8594,32.8849,32.8082,32.8466,407500.0
2006-07-27 11:40:00,51.32,51.33,51.23,51.3,252900.0,32.8402,32.8466,32.7826,32.8274,252900.0
2006-07-27 11:50:00,51.3,51.39,51.3,51.39,134900.0,32.8274,32.8849,32.8274,32.8849,134900.0
2006-07-27 12:00:00,51.38,51.45,51.37,51.45,243900.0,32.8785,32.9233,32.8722,32.9233,243900.0
2006-07-27 12:10:00,51.45,51.45,51.42,51.44,167400.0,32.9233,32.9233,32.9041,32.9169,167400.0
2006-07-27 12:20:00,51.44,51.44,51.33,51.37,192000.0,32.9169,32.9169,32.8466,32.8722,192000.0
2006-07-27 12:30:00,51.37,51.41,51.34,51.36,150400.0,32.8722,32.8977,32.853,32.8658,150400.0
2006-07-27 12:40:00,51.36,51.43,51.34,51.41,106600.0,32.8658,32.9105,32.853,32.8977,106600.0
2006-07-27 12:50:00,51.42,51.44,51.41,51.42,146600.0,32.9041,32.9169,32.8977,32.9041,146600.0
2006-07-27 13:00:00,51.43,51.45,51.42,51.44,120700.0,32.9105,32.9233,32.9041,32.9169,120700.0
2006-07-27 13:10:00,51.43,51.45,51.38,51.39,326300.0,32.9105,32.9233,32.8785,32.8849,326300.0
2006-07-27 13:20:00,51.39,51.43,51.37,51.41,182400.0,32.8849,32.9105,32.8722,32.8977,182400.0
2006-07-27 13:30:00,51.41,51.41,51.25,51.32,319200.0,32.8977,32.8977,32.7954,32.8402,319200.0
2006-07-27 13:40:00,51.32,51.33,51.27,51.29,195900.0,32.8402,32.8466,32.8082,32.821,195900.0
2006-07-27 13:50:00,51.29,51.38,51.29,51.34,264100.0,32.821,32.8785,32.821,32.853,264100.0
2006-07-27 14:00:00,51.34,51.38,51.29,51.35,276300.0,32.853,32.8785,32.821,32.8594,276300.0
2006-07-27 14:10:00,51.34,51.37,51.27,51.3,367500.0,32.853,32.8722,32.8082,32.8274,367500.0
2006-07-27 14:20:00,51.3,51.37,51.3,51.35,206200.0,32.8274,32.8722,32.8274,32.8594,206200.0
2006-07-27 14:30:00,51.35,51.35,51.28,51.29,243200.0,32.8594,32.8594,32.8146,32.821,243200.0
2006-07-27 14:40:00,51.28,51.29,51.27,51.28,222000.0,32.8146,32.821,32.8082,32.8146,222000.0
2006-07-27 14:50:00,51.28,51.29,51.24,51.24,257100.0,32.8146,32.821,32.789,32.789,257100.0
2006-07-27 15:00:00,51.25,51.26,51.17,51.19,293500.0,32.7954,32.8018,32.7442,32.757,293500.0
2006-07-27 15:10:00,51.2,51.21,51.13,51.17,391900.0,32.7634,32.7698,32.7186,32.7442,391900.0
2006-07-27 15:20:00,51.18,51.18,51.01,51.02,387500.0,32.7506,32.7506,32.6418,32.6482,387500.0
2006-07-27 15:30:00,51.02,51.07,50.98,51.07,579900.0,32.6482,32.6802,32.6226,32.6802,579900.0
2006-07-27 15:40:00,51.06,51.08,51.0,51.03,377400.0,32.6738,32.6866,32.6354,32.6546,377400.0
2006-07-27 15:50:00,51.03,51.11,51.03,51.05,345900.0,32.6546,32.7058,32.6546,32.6674,345900.0
2006-07-28 09:30:00,51.16,51.41,51.16,51.4,521900.0,32.7378,32.8977,32.7378,32.8913,521900.0
2006-07-28 09:40:00,51.39,51.55,51.39,51.45,732600.0,32.8849,32.9873,32.8849,32.9233,732600.0
2006-07-28 09:50:00,51.46,51.52,51.41,51.49,489800.0,32.9297,32.9681,32.8977,32.9489,489800.0
2006-07-28 10:00:00,51.48,51.55,51.38,51.39,352000.0,32.9425,32.9873,32.8785,32.8849,352000.0
2006-07-28 10:10:00,51.4,51.5,51.38,51.43,237700.0,32.8913,32.9553,32.8785,32.9105,237700.0
2006-07-28 10:20:00,51.42,51.47,51.39,51.43,129300.0,32.9041,32.9361,32.8849,32.9105,129300.0
2006-07-28 10:30:00,51.43,51.51,51.4,51.5,211600.0,32.9105,32.9617,32.8913,32.9553,211600.0
2006-07-28 10:40:00,51.5,51.67,51.48,51.63,289800.0,32.9553,33.0641,32.9425,33.0385,289800.0
2006-07-28 10:50:00,51.64,51.72,51.61,51.7,443900.0,33.0449,33.0961,33.0257,33.0833,443900.0
2006-07-28 11:00:00,51.7,51.84,51.7,51.81,753200.0,33.0833,33.1729,33.0833,33.1537,753200.0
2006-07-28 11:10:00,51.8,51.9,51.79,51.87,426400.0,33.1473,33.2113,33.1409,33.1921,426400.0
2006-07-28 11:20:00,51.87,51.9,51.81,51.86,364100.0,33.1921,33.2113,33.1537,33.1857,364100.0
2006-07-28 11:30:00,51.86,51.88,51.77,51.77,251300.0,33.1857,33.1985,33.1281,33.1281,251300.0
2006-07-28 11:40:00,51.78,51.8,51.73,51.77,269700.0,33.1345,33.1473,33.1025,33.1281,269700.0
2006-07-28 11:50:00,51.76,51.8,51.69,51.7,305600.0,33.1217,33.1473,33.0769,33.0833,305600.0
2006-07-28 12:00:00,51.7,51.71,51.6,51.66,242900.0,33.0833,33.0897,33.0193,33.0577,242900.0
2006-07-28 12:10:00,51.67,51.73,51.64,51.7,193100.0,33.0641,33.1025,33.0449,33.0833,193100.0
2006-07-28 12:20:00,51.69,51.71,51.63,51.7,178800.0,33.0769,33.0897,33.0385,33.0833,178800.0
2006-07-28 12:30:00,51.7,51.79,51.68,51.78,168800.0,33.0833,33.1409,33.0705,33.1345,168800.0
2006-07-28 12:40:00,51.77,51.82,51.76,51.8,280000.0,33.1281,33.1601,33.1217,33.1473,280000.0
2006-07-28 12:50:00,51.8,51.82,51.79,51.81,161200.0,33.1473,33.1601,33.1409,33.1537,161200.0
2006-07-28 13:00:00,51.81,51.82,51.79,51.8,272000.0,33.1537,33.1601,33.1409,33.1473,272000.0
2006-07-28 13:10:00,51.81,51.81,51.67,51.69,295200.0,33.1537,33.1537,33.0641,33.0769,295200.0
2006-07-28 13:20:00,51.69,51.71,51.68,51.7,184100.0,33.0769,33.0897,33.0705,33.0833,184100.0
2006-07-28 13:30:00,51.69,51.71,51.65,51.65,195600.0,33.0769,33.0897,33.0513,33.0513,195600.0
2006-07-28 13:40:00,51.65,51.66,51.61,51.65,186700.0,33.0513,33.0577,33.0257,33.0513,186700.0
2006-07-28 13:50:00,51.65,51.69,51.63,51.67,121100.0,33.0513,33.0769,33.0385,33.0641,121100.0
2006-07-28 14:00:00,51.67,51.68,51.64,51.65,193000.0,33.0641,33.0705,33.0449,33.0513,193000.0
2006-07-28 14:10:00,51.65,51.71,51.65,51.7,170400.0,33.0513,33.0897,33.0513,33.0833,170400.0
2006-07-28 14:20:00,51.7,51.71,51.65,51.68,143700.0,33.0833,33.0897,33.0513,33.0705,143700.0
2006-07-28 14:30:00,51.67,51.69,51.62,51.69,283700.0,33.0641,33.0769,33.0321,33.0769,283700.0
2006-07-28 14:40:00,51.69,51.7,51.65,51.65,130400.0,33.0769,33.0833,33.0513,33.0513,130400.0
2006-07-28 14:50:00,51.66,51.67,51.61,51.64,214700.0,33.0577,33.0641,33.0257,33.0449,214700.0
2006-07-28 15:00:00,51.65,51.67,51.61,51.66,218500.0,33.0513,33.0641,33.0257,33.0577,218500.0
2006-07-28 15:10:00,51.67,51.68,51.6,51.65,259200.0,33.0641,33.0705,33.0193,33.0513,259200.0
2006-07-28 15:20:00,51.65,51.7,51.65,51.68,287700.0,33.0513,33.0833,33.0513,33.0705,287700.0
2006-07-28 15:30:00,51.69,51.7,51.63,51.65,212200.0,33.0769,33.0833,33.0385,33.0513,212200.0
2006-07-28 15:40:00,51.65,51.75,51.64,51.71,386500.0,33.0513,33.1153,33.0449,33.0897,386500.0
2006-07-28 15:50:00,51.7,51.7,51.58,51.66,634200.0,33.0833,33.0833,33.0065,33.0577,634200.0
2006-07-31 09:30:00,51.64,51.65,51.42,51.54,757200.0,33.0449,33.0513,32.9041,32.9809,757200.0
2006-07-31 09:40:00,51.54,51.54,51.39,51.39,299700.0,32.9809,32.9809,32.8849,32.8849,299700.0
2006-07-31 09:50:00,51.38,51.46,51.35,51.38,367100.0,32.8785,32.9297,32.8594,32.8785,367100.0
2006-07-31 10:00:00,51.38,51.51,51.37,51.48,358700.0,32.8785,32.9617,32.8722,32.9425,358700.0
2006-07-31 10:10:00,51.48,51.48,51.37,51.41,303000.0,32.9425,32.9425,32.8722,32.8977,303000.0
2006-07-31 10:20:00,51.4,51.48,51.39,51.45,194800.0,32.8913,32.9425,32.8849,32.9233,194800.0
2006-07-31 10:30:00,51.45,51.45,51.33,51.36,299900.0,32.9233,32.9233,32.8466,32.8658,299900.0
2006-07-31 10:40:00,51.35,51.37,51.3,51.35,426300.0,32.8594,32.8722,32.8274,32.8594,426300.0
2006-07-31 10:50:00,51.35,51.4,51.33,51.36,199600.0,32.8594,32.8913,32.8466,32.8658,199600.0
2006-07-31 11:00:00,51.36,51.39,51.32,51.36,270800.0,32.8658,32.8849,32.8402,32.8658,270800.0
2006-07-31 11:10:00,51.37,51.38,51.32,51.35,165300.0,32.8722,32.8785,32.8402,32.8594,165300.0
2006-07-31 11:20:00,51.35,51.36,51.23,51.23,210700.0,32.8594,32.8658,32.7826,32.7826,210700.0
2006-07-31 11:30:00,51.23,51.27,51.2,51.23,201300.0,32.7826,32.8082,32.7634,32.7826,201300.0
2006-07-31 11:40:00,51.23,51.31,51.21,51.31,128000.0,32.7826,32.8338,32.7698,32.8338,128000.0
2006-07-31 11:50:00,51.31,51.31,51.27,51.3,156200.0,32.8338,32.8338,32.8082,32.8274,156200.0
2006-07-31 12:00:00,51.3,51.31,51.26,51.29,259200.0,32.8274,32.8338,32.8018,32.821,259200.0
2006-07-31 12:10:00,51.29,51.3,51.24,51.27,149200.0,32.821,32.8274,32.789,32.8082,149200.0
2006-07-31 12:20:00,51.27,51.31,51.24,51.28,199100.0,32.8082,32.8338,32.789,32.8146,199100.0
2006-07-31 12:30:00,51.29,51.31,51.26,51.3,166700.0,32.821,32.8338,32.8018,32.8274,166700.0
2006-07-31 12:40:00,51.29,51.34,51.27,51.32,129800.0,32.821,32.853,32.8082,32.8402,129800.0
2006-07-31 12:50:00,51.32,51.33,51.27,51.3,90800.0,32.8402,32.8466,32.8082,32.8274,90800.0
2006-07-31 13:00:00,51.3,51.33,51.28,51.32,71800.0,32.8274,32.8466,32.8146,32.8402,71800.0
2006-07-31 13:10:00,51.31,51.37,51.29,51.36,67100.0,32.8338,32.8722,32.821,32.8658,67100.0
2006-07-31 13:20:00,51.36,51.37,51.33,51.34,67700.0,32.8658,32.8722,32.8466,32.853,67700.0
2006-07-31 13:30:00,51.35,51.38,51.34,51.37,127500.0,32.8594,32.8785,32.853,32.8722,127500.0
2006-07-31 13:40:00,51.36,51.44,51.32,51.43,113700.0,32.8658,32.9169,32.8402,32.9105,113700.0
2006-07-31 13:50:00,51.42,51.44,51.42,51.43,93300.0,32.9041,32.9169,32.9041,32.9105,93300.0
2006-07-31 14:00:00,51.42,51.43,51.37,51.38,143600.0,32.9041,32.9105,32.8722,32.8785,143600.0
2006-07-31 14:10:00,51.37,51.39,51.32,51.32,123800.0,32.8722,32.8849,32.8402,32.8402,123800.0
2006-07-31 14:20:00,51.32,51.35,51.29,51.34,175100.0,32.8402,32.8594,32.821,32.853,175100.0
2006-07-31 14:30:00,51.35,51.36,51.32,51.34,155900.0,32.8594,32.8658,32.8402,32.853,155900.0
2006-07-31 14:40:00,51.33,51.38,51.32,51.38,138500.0,32.8466,32.8785,32.8402,32.8785,138500.0
2006-07-31 14:50:00,51.37,51.4,51.33,51.36,113500.0,32.8722,32.8913,32.8466,32.8658,113500.0
2006-07-31 15:00:00,51.36,51.38,51.33,51.36,154200.0,32.8658,32.8785,32.8466,32.8658,154200.0
2006-07-31 15:10:00,51.36,51.38,51.25,51.29,397500.0,32.8658,32.8785,32.7954,32.821,397500.0
2006-07-31 15:20:00,51.28,51.34,51.27,51.33,278000.0,32.8146,32.853,32.8082,32.8466,278000.0
2006-07-31 15:30:00,51.34,51.46,51.33,51.44,266400.0,32.853,32.9297,32.8466,32.9169,266400.0
2006-07-31 15:40:00,51.44,51.55,51.43,51.55,484800.0,32.9169,32.9873,32.9105,32.9873,484800.0
2006-07-31 15:50:00,51.54,51.55,51.45,51.46,533500.0,32.9809,32.9873,32.9233,32.9297,533500.0
2006-08-01 09:30:00,51.34,51.43,51.3,51.34,407700.0,32.853,32.9105,32.8274,32.853,407700.0
2006-08-01 09:40:00,51.34,51.39,51.31,51.33,238800.0,32.853,32.8849,32.8338,32.8466,238800.0
2006-08-01 09:50:00,51.34,51.36,51.31,51.34,228300.0,32.853,32.8658,32.8338,32.853,228300.0
2006-08-01 10:00:00,51.34,51.35,51.13,51.13,412300.0,32.853,32.8594,32.7186,32.7186,412300.0
2006-08-01 10:10:00,51.13,51.19,51.09,51.09,285200.0,32.7186,32.757,32.693,32.693,285200.0
2006-08-01 10:20:00,51.09,51.21,51.08,51.17,279600.0,32.693,32.7698,32.6866,32.7442,279600.0
2006-08-01 10:30:00,51.17,51.19,51.14,51.14,189500.0,32.7442,32.757,32.725,32.725,189500.0
2006-08-01 10:40:00,51.15,51.23,51.14,51.18,151500.0,32.7314,32.7826,32.725,32.7506,151500.0
2006-08-01 10:50:00,51.18,51.21,51.13,51.18,193900.0,32.7506,32.7698,32.7186,32.7506,193900.0
2006-08-01 11:00:00,51.18,51.26,51.17,51.23,230000.0,32.7506,32.8018,32.7442,32.7826,230000.0
2006-08-01 11:10:00,51.23,51.27,51.2,51.25,198100.0,32.7826,32.8082,32.7634,32.7954,198100.0
2006-08-01 11:20:00,51.25,51.28,51.22,51.24,124300.0,32.7954,32.8146,32.7762,32.789,124300.0
2006-08-01 11:30:00,51.24,51.24,51.21,51.22,111800.0,32.789,32.789,32.7698,32.7762,111800.0
2006-08-01 11:40:00,51.22,51.23,51.16,51.17,217600.0,32.7762,32.7826,32.7378,32.7442,217600.0
2006-08-01 11:50:00,51.18,51.22,51.17,51.2,124800.0,32.7506,32.7762,32.7442,32.7634,124800.0
2006-08-01 12:00:00,51.21,51.25,51.18,51.25,203300.0,32.7698,32.7954,32.7506,32.7954,203300.0
2006-08-01 12:10:00,51.25,51.33,51.25,51.32,190700.0,32.7954,32.8466,32.7954,32.8402,190700.0
2006-08-01 12:20:00,51.31,51.42,51.31,51.39,132200.0,32.8338,32.9041,32.8338,32.8849,132200.0
2006-08-01 12:30:00,51.39,51.44,51.37,51.37,208300.0,32.8849,32.9169,32.8722,32.8722,208300.0
2006-08-01 12:40:00,51.37,51.4,51.34,51.37,138900.0,32.8722,32.8913,32.853,32.8722,138900.0
2006-08-01 12:50:00,51.37,51.43,51.33,51.42,267300.0,32.8722,32.9105,32.8466,32.9041,267300.0
2006-08-01 13:00:00,51.43,51.45,51.41,51.42,170800.0,32.9105,32.9233,32.8977,32.9041,170800.0
2006-08-01 13:10:00,51.42,51.52,51.41,51.51,255100.0,32.9041,32.9681,32.8977,32.9617,255100.0
2006-08-01 13:20:00,51.51,51.55,51.48,51.54,168200.0,32.9617,32.9873,32.9425,32.9809,168200.0
2006-08-01 13:30:00,51.53,51.53,51.45,51.46,226500.0,32.9745,32.9745,32.9233,32.9297,226500.0
2006-08-01 13:40:00,51.45,51.5,51.43,51.48,160700.0,32.9233,32.9553,32.9105,32.9425,160700.0
2006-08-01 13:50:00,51.48,51.52,51.45,51.5,163000.0,32.9425,32.9681,32.9233,32.9553,163000.0
2006-08-01 14:00:00,51.49,51.53,51.44,51.46,262100.0,32.9489,32.9745,32.9169,32.9297,262100.0
2006-08-01 14:10:00,51.46,51.5,51.46,51.47,176000.0,32.9297,32.9553,32.9297,32.9361,176000.0
2006-08-01 14:20:00,51.48,51.48,51.45,51.47,140000.0,32.9425,32.9425,32.9233,32.9361,140000.0
2006-08-01 14:30:00,51.47,51.5,51.45,51.46,136000.0,32.9361,32.9553,32.9233,32.9297,136000.0
2006-08-01 14:40:00,51.46,51.48,51.42,51.48,250800.0,32.9297,32.9425,32.9041,32.9425,250800.0
2006-08-01 14:50:00,51.48,51.51,51.46,51.48,229100.0,32.9425,32.9617,32.9297,32.9425,229100.0
2006-08-01 15:00:00,51.47,51.5,51.45,51.47,213000.0,32.9361,32.9553,32.9233,32.9361,213000.0
2006-08-01 15:10:00,51.46,51.5,51.4,51.4,1599500.0,32.9297,32.9553,32.8913,32.8913,1599500.0
2006-08-01 15:20:00,51.39,51.47,51.39,51.47,365300.0,32.8849,32.9361,32.8849,32.9361,365300.0
2006-08-01 15:30:00,51.46,51.53,51.45,51.52,297300.0,32.9297,32.9745,32.9233,32.9681,297300.0
2006-08-01 15:40:00,51.52,51.58,51.5,51.56,621700.0,32.9681,33.0065,32.9553,32.9937,621700.0
2006-08-01 15:50:00,51.56,51.58,51.52,51.53,722800.0,32.9937,33.0065,32.9681,32.9745,722800.0
2006-08-02 09:30:00,51.66,51.69,51.6,51.63,412400.0,33.0577,33.0769,33.0193,33.0385,412400.0
2006-08-02 09:40:00,51.62,51.64,51.57,51.57,208600.0,33.0321,33.0449,33.0001,33.0001,208600.0
2006-08-02 09:50:00,51.58,51.65,51.57,51.61,165600.0,33.0065,33.0513,33.0001,33.0257,165600.0
2006-08-02 10:00:00,51.61,51.61,51.54,51.56,252400.0,33.0257,33.0257,32.9809,32.9937,252400.0
2006-08-02 10:10:00,51.56,51.57,51.52,51.54,198100.0,32.9937,33.0001,32.9681,32.9809,198100.0
2006-08-02 10:20:00,51.54,51.63,51.54,51.62,188000.0,32.9809,33.0385,32.9809,33.0321,188000.0
2006-08-02 10:30:00,51.61,51.66,51.59,51.65,141900.0,33.0257,33.0577,33.0129,33.0513,141900.0
2006-08-02 10:40:00,51.65,51.67,51.6,51.6,204100.0,33.0513,33.0641,33.0193,33.0193,204100.0
2006-08-02 10:50:00,51.6,51.64,51.59,51.62,122500.0,33.0193,33.0449,33.0129,33.0321,122500.0
2006-08-02 11:00:00,51.62,51.63,51.59,51.61,171900.0,33.0321,33.0385,33.0129,33.0257,171900.0
2006-08-02 11:10:00,51.61,51.79,51.61,51.78,359600.0,33.0257,33.1409,33.0257,33.1345,359600.0
2006-08-02 11:20:00,51.78,51.79,51.73,51.73,216600.0,33.1345,33.1409,33.1025,33.1025,216600.0
2006-08-02 11:30:00,51.74,51.8,51.73,51.77,161600.0,33.1089,33.1473,33.1025,33.1281,161600.0
2006-08-02 11:40:00,51.77,51.81,51.76,51.81,218100.0,33.1281,33.1537,33.1217,33.1537,218100.0
2006-08-02 11:50:00,51.81,51.89,51.79,51.89,335400.0,33.1537,33.2049,33.1409,33.2049,335400.0
2006-08-02 12:00:00,51.88,51.97,51.88,51.96,381500.0,33.1985,33.2561,33.1985,33.2497,381500.0
2006-08-02 12:10:00,51.96,51.96,51.9,51.9,190400.0,33.2497,33.2497,33.2113,33.2113,190400.0
2006-08-02 12:20:00,51.91,51.94,51.9,51.91,134000.0,33.2177,33.2369,33.2113,33.2177,134000.0
2006-08-02 12:30:00,51.91,51.91,51.87,51.88,123400.0,33.2177,33.2177,33.1921,33.1985,123400.0
2006-08-02 12:40:00,51.87,51.89,51.86,51.87,104800.0,33.1921,33.2049,33.1857,33.1921,104800.0
2006-08-02 12:50:00,51.88,51.9,51.81,51.9,121000.0,33.1985,33.2113,33.1537,33.2113,121000.0
2006-08-02 13:00:00,51.89,51.91,51.89,51.91,84000.0,33.2049,33.2177,33.2049,33.2177,84000.0
2006-08-02 13:10:00,51.9,51.91,51.87,51.88,338700.0,33.2113,33.2177,33.1921,33.1985,338700.0
2006-08-02 13:20:00,51.88,51.9,51.87,51.88,178300.0,33.1985,33.2113,33.1921,33.1985,178300.0
2006-08-02 13:30:00,51.88,51.92,51.86,51.88,150800.0,33.1985,33.2241,33.1857,33.1985,150800.0
2006-08-02 13:40:00,51.88,51.92,51.88,51.91,255200.0,33.1985,33.2241,33.1985,33.2177,255200.0
2006-08-02 13:50:00,51.91,51.94,51.9,51.92,105700.0,33.2177,33.2369,33.2113,33.2241,105700.0
2006-08-02 14:00:00,51.92,51.95,51.92,51.95,196500.0,33.2241,33.2433,33.2241,33.2433,196500.0
2006-08-02 14:10:00,51.95,51.97,51.92,51.97,217900.0,33.2433,33.2561,33.2241,33.2561,217900.0
2006-08-02 14:20:00,51.97,51.97,51.9,51.93,374200.0,33.2561,33.2561,33.2113,33.2305,374200.0
2006-08-02 14:30:00,51.92,51.94,51.9,51.9,284100.0,33.2241,33.2369,33.2113,33.2113,284100.0
2006-08-02 14:40:00,51.91,51.94,51.86,51.92,308400.0,33.2177,33.2369,33.1857,33.2241,308400.0
2006-08-02 14:50:00,51.91,51.94,51.89,51.9,175200.0,33.2177,33.2369,33.2049,33.2113,175200.0
2006-08-02 15:00:00,51.89,51.9,51.87,51.88,199800.0,33.2049,33.2113,33.1921,33.1985,199800.0
2006-08-02 15:10:00,51.88,51.89,51.84,51.87,183800.0,33.1985,33.2049,33.1729,33.1921,183800.0
2006-08-02 15:20:00,51.87,51.9,51.82,51.83,240800.0,33.1921,33.2113,33.1601,33.1665,240800.0
2006-08-02 15:30:00,51.83,51.9,51.83,51.86,300400.0,33.1665,33.2113,33.1665,33.1857,300400.0
2006-08-02 15:40:00,51.86,51.97,51.86,51.91,526700.0,33.1857,33.2561,33.1857,33.2177,526700.0
2006-08-02 15:50:00,51.92,51.97,51.91,51.95,687100.0,33.2241,33.2561,33.2177,33.2433,687100.0
2006-08-03 09:30:00,51.87,51.97,51.76,51.92,530200.0,33.1921,33.2561,33.1217,33.2241,530200.0
2006-08-03 09:40:00,51.93,51.97,51.91,51.94,212100.0,33.2305,33.2561,33.2177,33.2369,212100.0
2006-08-03 09:50:00,51.93,51.95,51.88,51.92,181800.0,33.2305,33.2433,33.1985,33.2241,181800.0
2006-08-03 10:00:00,51.92,51.97,51.9,51.94,165400.0,33.2241,33.2561,33.2113,33.2369,165400.0
2006-08-03 10:10:00,51.95,51.97,51.88,51.97,145800.0,33.2433,33.2561,33.1985,33.2561,145800.0
2006-08-03 10:20:00,51.96,51.98,51.92,51.96,155900.0,33.2497,33.2625,33.2241,33.2497,155900.0
2006-08-03 10:30:00,51.96,51.96,51.9,51.93,262500.0,33.2497,33.2497,33.2113,33.2305,262500.0
2006-08-03 10:40:00,51.94,51.98,51.93,51.95,103400.0,33.2369,33.2625,33.2305,33.2433,103400.0
2006-08-03 10:50:00,51.95,51.98,51.93,51.97,227100.0,33.2433,33.2625,33.2305,33.2561,227100.0
2006-08-03 11:00:00,51.98,52.04,51.97,52.02,1045700.0,33.2625,33.3009,33.2561,33.2881,1045700.0
2006-08-03 11:10:00,52.03,52.06,51.98,51.99,240200.0,33.2945,33.3137,33.2625,33.2689,240200.0
2006-08-03 11:20:00,51.99,52.02,51.96,52.01,143400.0,33.2689,33.2881,33.2497,33.2817,143400.0
2006-08-03 11:30:00,52.01,52.03,51.99,52.01,239700.0,33.2817,33.2945,33.2689,33.2817,239700.0
2006-08-03 11:40:00,52.0,52.02,52.0,52.0,118200.0,33.2753,33.2881,33.2753,33.2753,118200.0
2006-08-03 11:50:00,52.0,52.03,51.99,52.02,106600.0,33.2753,33.2945,33.2689,33.2881,106600.0
2006-08-03 12:00:00,52.01,52.05,52.01,52.04,133900.0,33.2817,33.3073,33.2817,33.3009,133900.0
2006-08-03 12:10:00,52.04,52.05,52.0,52.0,210600.0,33.3009,33.3073,33.2753,33.2753,210600.0
2006-08-03 12:20:00,52.02,52.04,52.01,52.03,85100.0,33.2881,33.3009,33.2817,33.2945,85100.0
2006-08-03 12:30:00,52.03,52.07,52.02,52.05,153300.0,33.2945,33.3201,33.2881,33.3073,153300.0
2006-08-03 12:40:00,52.04,52.05,52.03,52.05,81000.0,33.3009,33.3073,33.2945,33.3073,81000.0
2006-08-03 12:50:00,52.04,52.06,52.03,52.04,139600.0,33.3009,33.3137,33.2945,33.3009,139600.0
2006-08-03 13:00:00,52.03,52.09,52.01,52.05,710900.0,33.2945,33.3329,33.2817,33.3073,710900.0
2006-08-03 13:10:00,52.05,52.16,52.04,52.13,215400.0,33.3073,33.3777,33.3009,33.3585,215400.0
2006-08-03 13:20:00,52.12,52.17,52.08,52.11,223900.0,33.3521,33.3841,33.3265,33.3457,223900.0
2006-08-03 13:30:00,52.12,52.12,52.09,52.11,105100.0,33.3521,33.3521,33.3329,33.3457,105100.0
2006-08-03 13:40:00,52.11,52.19,52.06,52.19,195700.0,33.3457,33.3969,33.3137,33.3969,195700.0
2006-08-03 13:50:00,52.19,52.28,52.19,52.23,269400.0,33.3969,33.4545,33.3969,33.4225,269400.0
2006-08-03 14:00:00,52.23,52.32,52.23,52.3,316700.0,33.4225,33.4801,33.4225,33.4673,316700.0
2006-08-03 14:10:00,52.29,52.34,52.15,52.18,261000.0,33.4609,33.4929,33.3713,33.3905,261000.0
2006-08-03 14:20:00,52.19,52.23,52.15,52.22,331100.0,33.3969,33.4225,33.3713,33.4161,331100.0
2006-08-03 14:30:00,52.22,52.25,52.17,52.21,169600.0,33.4161,33.4353,33.3841,33.4097,169600.0
2006-08-03 14:40:00,52.21,52.25,52.18,52.18,188300.0,33.4097,33.4353,33.3905,33.3905,188300.0
2006-08-03 14:50:00,52.19,52.33,52.19,52.28,373500.0,33.3969,33.4865,33.3969,33.4545,373500.0
2006-08-03 15:00:00,52.28,52.28,52.24,52.26,174200.0,33.4545,33.4545,33.4289,33.4417,174200.0
2006-08-03 15:10:00,52.25,52.27,52.22,52.25,211000.0,33.4353,33.4481,33.4161,33.4353,211000.0
2006-08-03 15:20:00,52.25,52.26,52.19,52.19,289500.0,33.4353,33.4417,33.3969,33.3969,289500.0
2006-08-03 15:30:00,52.2,52.2,52.07,52.1,661700.0,33.4033,33.4033,33.3201,33.3393,661700.0
2006-08-03 15:40:00,52.1,52.13,52.03,52.04,403800.0,33.3393,33.3585,33.2945,33.3009,403800.0
2006-08-03 15:50:00,52.03,52.04,51.94,51.96,940000.0,33.2945,33.3009,33.2369,33.2497,940000.0
2006-08-04 09:30:00,52.5,52.5,52.42,52.5,1322700.0,33.5952,33.5952,33.5441,33.5952,1322700.0
2006-08-04 09:40:00,52.5,52.75,52.49,52.72,1498300.0,33.5952,33.7552,33.5888,33.736,1498300.0
2006-08-04 09:50:00,52.73,52.75,52.56,52.66,756200.0,33.7424,33.7552,33.6336,33.6976,756200.0
2006-08-04 10:00:00,52.66,52.7,52.51,52.51,551500.0,33.6976,33.7232,33.6016,33.6016,551500.0
2006-08-04 10:10:00,52.51,52.52,52.42,52.48,474800.0,33.6016,33.608,33.5441,33.5824,474800.0
2006-08-04 10:20:00,52.48,52.51,52.43,52.45,388900.0,33.5824,33.6016,33.5505,33.5633,388900.0
2006-08-04 10:30:00,52.47,52.6,52.47,52.53,369100.0,33.5761,33.6592,33.5761,33.6144,369100.0
2006-08-04 10:40:00,52.53,52.54,52.48,52.54,474200.0,33.6144,33.6208,33.5824,33.6208,474200.0
2006-08-04 10:50:00,52.54,52.55,52.5,52.5,326700.0,33.6208,33.6272,33.5952,33.5952,326700.0
2006-08-04 11:00:00,52.51,52.52,52.49,52.5,252200.0,33.6016,33.608,33.5888,33.5952,252200.0
2006-08-04 11:10:00,52.5,52.57,52.5,52.54,263300.0,33.5952,33.64,33.5952,33.6208,263300.0
2006-08-04 11:20:00,52.54,52.62,52.53,52.61,209700.0,33.6208,33.672,33.6144,33.6656,209700.0
2006-08-04 11:30:00,52.61,52.65,52.59,52.6,1241400.0,33.6656,33.6912,33.6528,33.6592,1241400.0
2006-08-04 11:40:00,52.61,52.63,52.58,52.62,181700.0,33.6656,33.6784,33.6464,33.672,181700.0
2006-08-04 11:50:00,52.62,52.69,52.62,52.68,385300.0,33.672,33.7168,33.672,33.7104,385300.0
2006-08-04 12:00:00,52.68,52.74,52.65,52.72,434700.0,33.7104,33.7488,33.6912,33.736,434700.0
2006-08-04 12:10:00,52.72,52.75,52.64,52.65,639500.0,33.736,33.7552,33.6848,33.6912,639500.0
2006-08-04 12:20:00,52.65,52.66,52.59,52.65,467800.0,33.6912,33.6976,33.6528,33.6912,467800.0
2006-08-04 12:30:00,52.65,52.65,52.61,52.62,588500.0,33.6912,33.6912,33.6656,33.672,588500.0
2006-08-04 12:40:00,52.63,52.65,52.5,52.6,283900.0,33.6784,33.6912,33.5952,33.6592,283900.0
2006-08-04 12:50:00,52.61,52.61,52.57,52.58,388400.0,33.6656,33.6656,33.64,33.6464,388400.0
2006-08-04 13:00:00,52.58,52.62,52.56,52.6,306500.0,33.6464,33.672,33.6336,33.6592,306500.0
2006-08-04 13:10:00,52.61,52.62,52.52,52.55,390400.0,33.6656,33.672,33.608,33.6272,390400.0
2006-08-04 13:20:00,52.54,52.58,52.52,52.52,298500.0,33.6208,33.6464,33.608,33.608,298500.0
2006-08-04 13:30:00,52.52,52.55,52.49,52.52,557100.0,33.608,33.6272,33.5888,33.608,557100.0
2006-08-04 13:40:00,52.51,52.62,52.5,52.55,390700.0,33.6016,33.672,33.5952,33.6272,390700.0
2006-08-04 13:50:00,52.55,52.57,52.5,52.5,362100.0,33.6272,33.64,33.5952,33.5952,362100.0
2006-08-04 14:00:00,52.5,52.53,52.49,52.5,556000.0,33.5952,33.6144,33.5888,33.5952,556000.0
2006-08-04 14:10:00,52.5,52.51,52.39,52.41,396800.0,33.5952,33.6016,33.5249,33.5377,396800.0
2006-08-04 14:20:00,52.41,52.44,52.31,52.31,305900.0,33.5377,33.5569,33.4737,33.4737,305900.0
2006-08-04 14:30:00,52.31,52.35,52.26,52.31,321000.0,33.4737,33.4993,33.4417,33.4737,321000.0
2006-08-04 14:40:00,52.31,52.32,52.21,52.25,343900.0,33.4737,33.4801,33.4097,33.4353,343900.0
2006-08-04 14:50:00,52.25,52.25,52.13,52.15,318900.0,33.4353,33.4353,33.3585,33.3713,318900.0
2006-08-04 15:00:00,52.16,52.22,52.13,52.22,293200.0,33.3777,33.4161,33.3585,33.4161,293200.0
2006-08-04 15:10:00,52.24,52.26,52.13,52.15,417700.0,33.4289,33.4417,33.3585,33.3713,417700.0
2006-08-04 15:20:00,52.14,52.29,52.13,52.26,438200.0,33.3649,33.4609,33.3585,33.4417,438200.0
2006-08-04 15:30:00,52.26,52.26,52.18,52.2,381000.0,33.4417,33.4417,33.3905,33.4033,381000.0
2006-08-04 15:40:00,52.21,52.25,52.18,52.25,431800.0,33.4097,33.4353,33.3905,33.4353,431800.0
2006-08-04 15:50:00,52.25,52.32,52.24,52.27,460000.0,33.4353,33.4801,33.4289,33.4481,460000.0
2006-08-07 09:30:00,52.2,52.25,52.18,52.2,371400.0,33.4033,33.4353,33.3905,33.4033,371400.0
2006-08-07 09:40:00,52.19,52.25,52.15,52.25,247200.0,33.3969,33.4353,33.3713,33.4353,247200.0
2006-08-07 09:50:00,52.24,52.28,52.2,52.25,254800.0,33.4289,33.4545,33.4033,33.4353,254800.0
2006-08-07 10:00:00,52.25,52.25,52.16,52.21,161400.0,33.4353,33.4353,33.3777,33.4097,161400.0
2006-08-07 10:10:00,52.22,52.35,52.19,52.35,209900.0,33.4161,33.4993,33.3969,33.4993,209900.0
2006-08-07 10:20:00,52.35,52.36,52.18,52.31,242800.0,33.4993,33.5057,33.3905,33.4737,242800.0
2006-08-07 10:30:00,52.3,52.32,52.22,52.25,262000.0,33.4673,33.4801,33.4161,33.4353,262000.0
2006-08-07 10:40:00,52.25,52.3,52.24,52.29,154500.0,33.4353,33.4673,33.4289,33.4609,154500.0
2006-08-07 10:50:00,52.29,52.31,52.19,52.2,161600.0,33.4609,33.4737,33.3969,33.4033,161600.0
2006-08-07 11:00:00,52.2,52.23,52.17,52.17,542200.0,33.4033,33.4225,33.3841,33.3841,542200.0
2006-08-07 11:10:00,52.17,52.18,52.1,52.12,537300.0,33.3841,33.3905,33.3393,33.3521,537300.0
2006-08-07 11:20:00,52.11,52.16,52.11,52.15,129200.0,33.3457,33.3777,33.3457,33.3713,129200.0
2006-08-07 11:30:00,52.15,52.23,52.15,52.23,92800.0,33.3713,33.4225,33.3713,33.4225,92800.0
2006-08-07 11:40:00,52.23,52.25,52.21,52.24,91400.0,33.4225,33.4353,33.4097,33.4289,91400.0
2006-08-07 11:50:00,52.25,52.31,52.25,52.31,161600.0,33.4353,33.4737,33.4353,33.4737,161600.0
2006-08-07 12:00:00,52.31,52.34,52.26,52.27,176200.0,33.4737,33.4929,33.4417,33.4481,176200.0
2006-08-07 12:10:00,52.27,52.29,52.24,52.28,169800.0,33.4481,33.4609,33.4289,33.4545,169800.0
2006-08-07 12:20:00,52.28,52.3,52.27,52.28,150200.0,33.4545,33.4673,33.4481,33.4545,150200.0
2006-08-07 12:30:00,52.28,52.28,52.24,52.25,151200.0,33.4545,33.4545,33.4289,33.4353,151200.0
2006-08-07 12:40:00,52.26,52.3,52.23,52.23,226400.0,33.4417,33.4673,33.4225,33.4225,226400.0
2006-08-07 12:50:00,52.24,52.24,52.17,52.22,126900.0,33.4289,33.4289,33.3841,33.4161,126900.0
2006-08-07 13:00:00,52.23,52.23,52.16,52.17,171800.0,33.4225,33.4225,33.3777,33.3841,171800.0
2006-08-07 13:10:00,52.16,52.23,52.16,52.2,188300.0,33.3777,33.4225,33.3777,33.4033,188300.0
2006-08-07 13:20:00,52.2,52.25,52.19,52.24,135700.0,33.4033,33.4353,33.3969,33.4289,135700.0
2006-08-07 13:30:00,52.23,52.27,52.2,52.2,152600.0,33.4225,33.4481,33.4033,33.4033,152600.0
2006-08-07 13:40:00,52.21,52.23,52.2,52.21,160300.0,33.4097,33.4225,33.4033,33.4097,160300.0
2006-08-07 13:50:00,52.21,52.22,52.18,52.19,323100.0,33.4097,33.4161,33.3905,33.3969,323100.0
2006-08-07 14:00:00,52.19,52.2,52.13,52.14,276300.0,33.3969,33.4033,33.3585,33.3649,276300.0
2006-08-07 14:10:00,52.14,52.22,52.12,52.21,123100.0,33.3649,33.4161,33.3521,33.4097,123100.0
2006-08-07 14:20:00,52.21,52.23,52.17,52.18,209100.0,33.4097,33.4225,33.3841,33.3905,209100.0
2006-08-07 14:30:00,52.18,52.23,52.16,52.17,270100.0,33.3905,33.4225,33.3777,33.3841,270100.0
2006-08-07 14:40:00,52.18,52.24,52.17,52.24,136600.0,33.3905,33.4289,33.3841,33.4289,136600.0
2006-08-07 14:50:00,52.24,52.27,52.23,52.26,125300.0,33.4289,33.4481,33.4225,33.4417,125300.0
2006-08-07 15:00:00,52.27,52.27,52.2,52.27,230600.0,33.4481,33.4481,33.4033,33.4481,230600.0
2006-08-07 15:10:00,52.26,52.27,52.23,52.24,227100.0,33.4417,33.4481,33.4225,33.4289,227100.0
2006-08-07 15:20:00,52.24,52.24,52.17,52.18,313700.0,33.4289,33.4289,33.3841,33.3905,313700.0
2006-08-07 15:30:00,52.18,52.18,52.12,52.13,390300.0,33.3905,33.3905,33.3521,33.3585,390300.0
2006-08-07 15:40:00,52.13,52.14,52.11,52.13,300100.0,33.3585,33.3649,33.3457,33.3585,300100.0
2006-08-07 15:50:00,52.12,52.18,52.12,52.17,463400.0,33.3521,33.3905,33.3521,33.3841,463400.0
2006-08-08 09:30:00,52.35,52.45,52.28,52.45,447900.0,33.4993,33.5633,33.4545,33.5633,447900.0
2006-08-08 09:40:00,52.45,52.45,52.36,52.37,287100.0,33.5633,33.5633,33.5057,33.5121,287100.0
2006-08-08 09:50:00,52.38,52.4,52.34,52.36,393600.0,33.5185,33.5313,33.4929,33.5057,393600.0
2006-08-08 10:00:00,52.37,52.4,52.0,52.39,194700.0,33.5121,33.5313,33.2753,33.5249,194700.0
2006-08-08 10:10:00,52.38,52.4,52.35,52.36,99200.0,33.5185,33.5313,33.4993,33.5057,99200.0
2006-08-08 10:20:00,52.35,52.36,52.26,52.27,165900.0,33.4993,33.5057,33.4417,33.4481,165900.0
2006-08-08 10:30:00,52.27,52.3,52.26,52.3,123400.0,33.4481,33.4673,33.4417,33.4673,123400.0
2006-08-08 10:40:00,52.3,52.4,52.3,52.39,163900.0,33.4673,33.5313,33.4673,33.5249,163900.0
2006-08-08 10:50:00,52.39,52.48,52.39,52.47,521400.0,33.5249,33.5824,33.5249,33.5761,521400.0
2006-08-08 11:00:00,52.47,52.48,52.42,52.47,312600.0,33.5761,33.5824,33.5441,33.5761,312600.0
2006-08-08 11:10:00,52.48,52.52,52.46,52.51,214400.0,33.5824,33.608,33.5697,33.6016,214400.0
2006-08-08 11:20:00,52.51,52.59,52.5,52.57,184000.0,33.6016,33.6528,33.5952,33.64,184000.0
2006-08-08 11:30:00,52.57,52.61,52.57,52.61,218900.0,33.64,33.6656,33.64,33.6656,218900.0
2006-08-08 11:40:00,52.61,52.61,52.59,52.59,101400.0,33.6656,33.6656,33.6528,33.6528,101400.0
2006-08-08 11:50:00,52.59,52.6,52.53,52.53,402500.0,33.6528,33.6592,33.6144,33.6144,402500.0
2006-08-08 12:00:00,52.53,52.54,52.5,52.5,183500.0,33.6144,33.6208,33.5952,33.5952,183500.0
2006-08-08 12:10:00,52.5,52.51,52.49,52.5,122500.0,33.5952,33.6016,33.5888,33.5952,122500.0
2006-08-08 12:20:00,52.51,52.51,52.44,52.45,138400.0,33.6016,33.6016,33.5569,33.5633,138400.0
2006-08-08 12:30:00,52.45,52.45,52.34,52.35,257700.0,33.5633,33.5633,33.4929,33.4993,257700.0
2006-08-08 12:40:00,52.35,52.35,52.3,52.33,177200.0,33.4993,33.4993,33.4673,33.4865,177200.0
2006-08-08 12:50:00,52.33,52.41,52.32,52.4,180400.0,33.4865,33.5377,33.4801,33.5313,180400.0
2006-08-08 13:00:00,52.4,52.41,52.37,52.38,162000.0,33.5313,33.5377,33.5121,33.5185,162000.0
2006-08-08 13:10:00,52.38,52.41,52.36,52.4,152300.0,33.5185,33.5377,33.5057,33.5313,152300.0
2006-08-08 13:20:00,52.4,52.41,52.38,52.39,93600.0,33.5313,33.5377,33.5185,33.5249,93600.0
2006-08-08 13:30:00,52.39,52.41,52.38,52.39,114700.0,33.5249,33.5377,33.5185,33.5249,114700.0
2006-08-08 13:40:00,52.39,52.39,52.33,52.33,193600.0,33.5249,33.5249,33.4865,33.4865,193600.0
2006-08-08 13:50:00,52.33,52.35,52.25,52.25,174300.0,33.4865,33.4993,33.4353,33.4353,174300.0
2006-08-08 14:00:00,52.26,52.35,52.24,52.34,121100.0,33.4417,33.4993,33.4289,33.4929,121100.0
2006-08-08 14:10:00,52.35,52.65,52.33,52.58,535900.0,33.4993,33.6912,33.4865,33.6464,535900.0
2006-08-08 14:20:00,52.58,52.68,52.2,52.36,1085400.0,33.6464,33.7104,33.4033,33.5057,1085400.0
2006-08-08 14:30:00,52.37,52.47,52.36,52.46,405100.0,33.5121,33.5761,33.5057,33.5697,405100.0
2006-08-08 14:40:00,52.45,52.66,52.44,52.62,675100.0,33.5633,33.6976,33.5569,33.672,675100.0
2006-08-08 14:50:00,52.62,52.64,52.44,52.46,513400.0,33.672,33.6848,33.5569,33.5697,513400.0
2006-08-08 15:00:00,52.46,52.51,52.3,52.36,505300.0,33.5697,33.6016,33.4673,33.5057,505300.0
2006-08-08 15:10:00,52.36,52.39,52.24,52.24,537800.0,33.5057,33.5249,33.4289,33.4289,537800.0
2006-08-08 15:20:00,52.23,52.24,52.12,52.17,440400.0,33.4225,33.4289,33.3521,33.3841,440400.0
2006-08-08 15:30:00,52.16,52.17,51.98,52.02,635300.0,33.3777,33.3841,33.2625,33.2881,635300.0
2006-08-08 15:40:00,52.01,52.08,51.95,52.08,530200.0,33.2817,33.3265,33.2433,33.3265,530200.0
2006-08-08 15:50:00,52.08,52.12,52.04,52.07,593900.0,33.3265,33.3521,33.3009,33.3201,593900.0
2006-08-09 09:30:00,52.25,52.57,52.25,52.39,539100.0,33.4353,33.64,33.4353,33.5249,539100.0
2006-08-09 09:40:00,52.39,52.4,52.28,52.32,302000.0,33.5249,33.5313,33.4545,33.4801,302000.0
2006-08-09 09:50:00,52.32,52.33,52.15,52.17,296300.0,33.4801,33.4865,33.3713,33.3841,296300.0
2006-08-09 10:00:00,52.16,52.19,52.08,52.19,365300.0,33.3777,33.3969,33.3265,33.3969,365300.0
2006-08-09 10:10:00,52.19,52.19,52.12,52.14,212000.0,33.3969,33.3969,33.3521,33.3649,212000.0
2006-08-09 10:20:00,52.14,52.19,52.12,52.15,442200.0,33.3649,33.3969,33.3521,33.3713,442200.0
2006-08-09 10:30:00,52.15,52.15,52.03,52.05,348800.0,33.3713,33.3713,33.2945,33.3073,348800.0
2006-08-09 10:40:00,52.05,52.08,52.02,52.08,280200.0,33.3073,33.3265,33.2881,33.3265,280200.0
2006-08-09 10:50:00,52.08,52.17,52.08,52.17,200600.0,33.3265,33.3841,33.3265,33.3841,200600.0
2006-08-09 11:00:00,52.16,52.22,52.16,52.22,136400.0,33.3777,33.4161,33.3777,33.4161,136400.0
2006-08-09 11:10:00,52.21,52.28,52.21,52.25,159200.0,33.4097,33.4545,33.4097,33.4353,159200.0
2006-08-09 11:20:00,52.24,52.24,52.14,52.16,111900.0,33.4289,33.4289,33.3649,33.3777,111900.0
2006-08-09 11:30:00,52.17,52.28,52.16,52.22,201900.0,33.3841,33.4545,33.3777,33.4161,201900.0
2006-08-09 11:40:00,52.22,52.29,52.18,52.24,123500.0,33.4161,33.4609,33.3905,33.4289,123500.0
2006-08-09 11:50:00,52.23,52.24,52.13,52.14,91900.0,33.4225,33.4289,33.3585,33.3649,91900.0
2006-08-09 12:00:00,52.13,52.17,52.05,52.17,139000.0,33.3585,33.3841,33.3073,33.3841,139000.0
2006-08-09 12:10:00,52.16,52.16,52.11,52.12,106300.0,33.3777,33.3777,33.3457,33.3521,106300.0
2006-08-09 12:20:00,52.13,52.13,52.07,52.08,94400.0,33.3585,33.3585,33.3201,33.3265,94400.0
2006-08-09 12:30:00,52.07,52.08,52.05,52.05,82100.0,33.3201,33.3265,33.3073,33.3073,82100.0
2006-08-09 12:40:00,52.05,52.05,51.9,51.9,162000.0,33.3073,33.3073,33.2113,33.2113,162000.0
2006-08-09 12:50:00,51.9,51.9,51.75,51.8,289400.0,33.2113,33.2113,33.1153,33.1473,289400.0
2006-08-09 13:00:00,51.79,51.88,51.72,51.87,264600.0,33.1409,33.1985,33.0961,33.1921,264600.0
2006-08-09 13:10:00,51.87,51.88,51.75,51.75,292700.0,33.1921,33.1985,33.1153,33.1153,292700.0
2006-08-09 13:20:00,51.75,51.82,51.68,51.78,297200.0,33.1153,33.1601,33.0705,33.1345,297200.0
2006-08-09 13:30:00,51.79,51.89,51.7,51.88,210100.0,33.1409,33.2049,33.0833,33.1985,210100.0
2006-08-09 13:40:00,51.89,51.93,51.87,51.9,166900.0,33.2049,33.2305,33.1921,33.2113,166900.0
2006-08-09 13:50:00,51.89,51.97,51.86,51.88,161300.0,33.2049,33.2561,33.1857,33.1985,161300.0
2006-08-09 14:00:00,51.88,52.04,51.87,52.01,230100.0,33.1985,33.3009,33.1921,33.2817,230100.0
2006-08-09 14:10:00,52.02,52.03,51.92,51.96,199600.0,33.2881,33.2945,33.2241,33.2497,199600.0
2006-08-09 14:20:00,51.97,52.03,51.95,52.03,175500.0,33.2561,33.2945,33.2433,33.2945,175500.0
2006-08-09 14:30:00,52.03,52.08,52.02,52.06,140900.0,33.2945,33.3265,33.2881,33.3137,140900.0
2006-08-09 14:40:00,52.06,52.08,51.94,51.94,211500.0,33.3137,33.3265,33.2369,33.2369,211500.0
2006-08-09 14:50:00,51.94,52.0,51.84,51.84,314400.0,33.2369,33.2753,33.1729,33.1729,314400.0
2006-08-09 15:00:00,51.85,51.87,51.8,51.84,202500.0,33.1793,33.1921,33.1473,33.1729,202500.0
2006-08-09 15:10:00,51.84,51.85,51.76,51.76,175200.0,33.1729,33.1793,33.1217,33.1217,175200.0
2006-08-09 15:20:00,51.76,51.77,51.6,51.6,656200.0,33.1217,33.1281,33.0193,33.0193,656200.0
2006-08-09 15:30:00,51.61,51.61,51.53,51.54,647400.0,33.0257,33.0257,32.9745,32.9809,647400.0
2006-08-09 15:40:00,51.54,51.58,51.52,51.54,591800.0,32.9809,33.0065,32.9681,32.9809,591800.0
2006-08-09 15:50:00,51.54,51.55,51.35,51.49,1191400.0,32.9809,32.9873,32.8594,32.9489,1191400.0
2006-08-10 09:30:00,51.31,51.49,51.26,51.33,432700.0,32.8338,32.9489,32.8018,32.8466,432700.0
2006-08-10 09:40:00,51.32,51.35,51.25,51.3,690900.0,32.8402,32.8594,32.7954,32.8274,690900.0
2006-08-10 09:50:00,51.31,51.5,51.27,51.43,265900.0,32.8338,32.9553,32.8082,32.9105,265900.0
2006-08-10 10:00:00,51.43,51.45,51.22,51.23,552900.0,32.9105,32.9233,32.7762,32.7826,552900.0
2006-08-10 10:10:00,51.22,51.26,51.08,51.17,391700.0,32.7762,32.8018,32.6866,32.7442,391700.0
2006-08-10 10:20:00,51.17,51.18,51.07,51.17,321600.0,32.7442,32.7506,32.6802,32.7442,321600.0
2006-08-10 10:30:00,51.17,51.25,51.16,51.17,284600.0,32.7442,32.7954,32.7378,32.7442,284600.0
2006-08-10 10:40:00,51.18,51.37,51.17,51.33,253700.0,32.7506,32.8722,32.7442,32.8466,253700.0
2006-08-10 10:50:00,51.31,51.38,51.29,51.38,156100.0,32.8338,32.8785,32.821,32.8785,156100.0
2006-08-10 11:00:00,51.38,51.51,51.37,51.49,197800.0,32.8785,32.9617,32.8722,32.9489,197800.0
2006-08-10 11:10:00,51.49,51.65,51.46,51.61,281900.0,32.9489,33.0513,32.9297,33.0257,281900.0
2006-08-10 11:20:00,51.62,51.63,51.53,51.53,179400.0,33.0321,33.0385,32.9745,32.9745,179400.0
2006-08-10 11:30:00,51.54,51.54,51.38,51.38,185200.0,32.9809,32.9809,32.8785,32.8785,185200.0
2006-08-10 11:40:00,51.37,51.38,51.3,51.3,151800.0,32.8722,32.8785,32.8274,32.8274,151800.0
2006-08-10 11:50:00,51.31,51.34,51.27,51.32,305300.0,32.8338,32.853,32.8082,32.8402,305300.0
2006-08-10 12:00:00,51.32,51.35,51.29,51.31,136400.0,32.8402,32.8594,32.821,32.8338,136400.0
2006-08-10 12:10:00,51.31,51.36,51.29,51.35,192300.0,32.8338,32.8658,32.821,32.8594,192300.0
2006-08-10 12:20:00,51.35,51.42,51.34,51.42,225700.0,32.8594,32.9041,32.853,32.9041,225700.0
2006-08-10 12:30:00,51.42,51.44,51.33,51.36,134700.0,32.9041,32.9169,32.8466,32.8658,134700.0
2006-08-10 12:40:00,51.37,51.38,51.27,51.3,159400.0,32.8722,32.8785,32.8082,32.8274,159400.0
2006-08-10 12:50:00,51.3,51.36,51.27,51.31,147900.0,32.8274,32.8658,32.8082,32.8338,147900.0
2006-08-10 13:00:00,51.32,51.32,51.22,51.29,180800.0,32.8402,32.8402,32.7762,32.821,180800.0
2006-08-10 13:10:00,51.29,51.36,51.29,51.31,160900.0,32.821,32.8658,32.821,32.8338,160900.0
2006-08-10 13:20:00,51.31,51.32,51.27,51.31,120400.0,32.8338,32.8402,32.8082,32.8338,120400.0
2006-08-10 13:30:00,51.31,51.39,51.29,51.37,159400.0,32.8338,32.8849,32.821,32.8722,159400.0
2006-08-10 13:40:00,51.37,51.42,51.34,51.41,238800.0,32.8722,32.9041,32.853,32.8977,238800.0
2006-08-10 13:50:00,51.41,51.45,51.39,51.44,131500.0,32.8977,32.9233,32.8849,32.9169,131500.0
2006-08-10 14:00:00,51.44,51.54,51.44,51.51,274300.0,32.9169,32.9809,32.9169,32.9617,274300.0
2006-08-10 14:10:00,51.53,51.53,51.48,51.5,147500.0,32.9745,32.9745,32.9425,32.9553,147500.0
2006-08-10 14:20:00,51.49,51.54,51.49,51.53,180200.0,32.9489,32.9809,32.9489,32.9745,180200.0
2006-08-10 14:30:00,51.52,51.52,51.45,51.45,211400.0,32.9681,32.9681,32.9233,32.9233,211400.0
2006-08-10 14:40:00,51.45,51.5,51.36,51.36,309400.0,32.9233,32.9553,32.8658,32.8658,309400.0
2006-08-10 14:50:00,51.35,51.37,51.3,51.31,304200.0,32.8594,32.8722,32.8274,32.8338,304200.0
2006-08-10 15:00:00,51.31,51.32,51.24,51.3,294900.0,32.8338,32.8402,32.789,32.8274,294900.0
2006-08-10 15:10:00,51.3,51.36,51.29,51.36,244800.0,32.8274,32.8658,32.821,32.8658,244800.0
2006-08-10 15:20:00,51.35,51.38,51.31,51.34,187100.0,32.8594,32.8785,32.8338,32.853,187100.0
2006-08-10 15:30:00,51.34,51.47,51.29,51.47,324400.0,32.853,32.9361,32.821,32.9361,324400.0
2006-08-10 15:40:00,51.47,51.64,51.46,51.62,465700.0,32.9361,33.0449,32.9297,33.0321,465700.0
2006-08-10 15:50:00,51.62,51.63,51.45,51.49,461000.0,33.0321,33.0385,32.9233,32.9489,461000.0
2006-08-11 09:30:00,51.33,51.39,51.26,51.28,478700.0,32.8466,32.8849,32.8018,32.8146,478700.0
2006-08-11 09:40:00,51.28,51.28,51.16,51.18,217900.0,32.8146,32.8146,32.7378,32.7506,217900.0
2006-08-11 09:50:00,51.18,51.19,50.7,50.8,643900.0,32.7506,32.757,32.4434,32.5074,643900.0
2006-08-11 10:00:00,50.81,50.9,50.7,50.83,574300.0,32.5138,32.5714,32.4434,32.5266,574300.0
2006-08-11 10:10:00,50.83,50.9,50.79,50.82,439800.0,32.5266,32.5714,32.501,32.5202,439800.0
2006-08-11 10:20:00,50.82,50.89,50.8,50.88,280100.0,32.5202,32.565,32.5074,32.5586,280100.0
2006-08-11 10:30:00,50.9,50.95,50.87,50.89,339600.0,32.5714,32.6034,32.5522,32.565,339600.0
2006-08-11 10:40:00,50.9,50.93,50.81,50.93,311700.0,32.5714,32.5906,32.5138,32.5906,311700.0
2006-08-11 10:50:00,50.93,51.09,50.93,51.04,527300.0,32.5906,32.693,32.5906,32.661,527300.0
2006-08-11 11:00:00,51.04,51.04,50.97,51.01,179100.0,32.661,32.661,32.6162,32.6418,179100.0
2006-08-11 11:10:00,51.01,51.08,51.01,51.05,139300.0,32.6418,32.6866,32.6418,32.6674,139300.0
2006-08-11 11:20:00,51.05,51.14,51.03,51.13,303200.0,32.6674,32.725,32.6546,32.7186,303200.0
2006-08-11 11:30:00,51.13,51.15,51.11,51.12,438200.0,32.7186,32.7314,32.7058,32.7122,438200.0
2006-08-11 11:40:00,51.12,51.13,51.08,51.1,198100.0,32.7122,32.7186,32.6866,32.6994,198100.0
2006-08-11 11:50:00,51.11,51.11,50.98,51.03,299100.0,32.7058,32.7058,32.6226,32.6546,299100.0
2006-08-11 12:00:00,51.04,51.05,51.0,51.03,162700.0,32.661,32.6674,32.6354,32.6546,162700.0
2006-08-11 12:10:00,51.03,51.08,51.03,51.07,92800.0,32.6546,32.6866,32.6546,32.6802,92800.0
2006-08-11 12:20:00,51.07,51.09,51.06,51.09,164500.0,32.6802,32.693,32.6738,32.693,164500.0
2006-08-11 12:30:00,51.09,51.12,51.07,51.1,187100.0,32.693,32.7122,32.6802,32.6994,187100.0
2006-08-11 12:40:00,51.1,51.12,51.08,51.08,144900.0,32.6994,32.7122,32.6866,32.6866,144900.0
2006-08-11 12:50:00,51.08,51.09,51.02,51.05,181300.0,32.6866,32.693,32.6482,32.6674,181300.0
2006-08-11 13:00:00,51.05,51.08,51.03,51.07,114100.0,32.6674,32.6866,32.6546,32.6802,114100.0
2006-08-11 13:10:00,51.07,51.09,51.02,51.04,146300.0,32.6802,32.693,32.6482,32.661,146300.0
2006-08-11 13:20:00,51.03,51.04,50.98,51.0,166800.0,32.6546,32.661,32.6226,32.6354,166800.0
2006-08-11 13:30:00,51.0,51.03,50.98,50.99,129600.0,32.6354,32.6546,32.6226,32.629,129600.0
2006-08-11 13:40:00,51.0,51.05,50.99,51.03,118400.0,32.6354,32.6674,32.629,32.6546,118400.0
2006-08-11 13:50:00,51.03,51.04,50.99,51.02,244100.0,32.6546,32.661,32.629,32.6482,244100.0
2006-08-11 14:00:00,51.02,51.09,51.02,51.03,214700.0,32.6482,32.693,32.6482,32.6546,214700.0
2006-08-11 14:10:00,51.04,51.04,50.97,51.02,250300.0,32.661,32.661,32.6162,32.6482,250300.0
2006-08-11 14:20:00,51.02,51.04,50.95,50.97,222900.0,32.6482,32.661,32.6034,32.6162,222900.0
2006-08-11 14:30:00,50.97,51.0,50.96,51.0,172800.0,32.6162,32.6354,32.6098,32.6354,172800.0
2006-08-11 14:40:00,50.99,51.05,50.99,51.01,120500.0,32.629,32.6674,32.629,32.6418,120500.0
2006-08-11 14:50:00,51.02,51.12,51.01,51.12,135700.0,32.6482,32.7122,32.6418,32.7122,135700.0
2006-08-11 15:00:00,51.12,51.21,51.1,51.18,244200.0,32.7122,32.7698,32.6994,32.7506,244200.0
2006-08-11 15:10:00,51.18,51.18,51.13,51.15,189900.0,32.7506,32.7506,32.7186,32.7314,189900.0
2006-08-11 15:20:00,51.15,51.28,51.14,51.27,246400.0,32.7314,32.8146,32.725,32.8082,246400.0
2006-08-11 15:30:00,51.28,51.39,51.21,51.38,452600.0,32.8146,32.8849,32.7698,32.8785,452600.0
2006-08-11 15:40:00,51.38,51.51,51.38,51.47,522500.0,32.8785,32.9617,32.8785,32.9361,522500.0
2006-08-11 15:50:00,51.47,51.47,51.36,51.38,527400.0,32.9361,32.9361,32.8658,32.8785,527400.0
2006-08-14 09:30:00,51.6,51.88,51.6,51.68,527600.0,33.0193,33.1985,33.0193,33.0705,527600.0
2006-08-14 09:40:00,51.68,51.8,51.65,51.66,274400.0,33.0705,33.1473,33.0513,33.0577,274400.0
2006-08-14 09:50:00,51.66,51.66,51.53,51.55,381700.0,33.0577,33.0577,32.9745,32.9873,381700.0
2006-08-14 10:00:00,51.54,51.61,51.54,51.56,168800.0,32.9809,33.0257,32.9809,32.9937,168800.0
2006-08-14 10:10:00,51.56,51.56,51.46,51.54,246100.0,32.9937,32.9937,32.9297,32.9809,246100.0
2006-08-14 10:20:00,51.53,51.55,51.5,51.53,255600.0,32.9745,32.9873,32.9553,32.9745,255600.0
2006-08-14 10:30:00,51.54,51.54,51.5,51.53,316300.0,32.9809,32.9809,32.9553,32.9745,316300.0
2006-08-14 10:40:00,51.53,51.61,51.51,51.6,162800.0,32.9745,33.0257,32.9617,33.0193,162800.0
2006-08-14 10:50:00,51.59,51.64,51.56,51.61,175900.0,33.0129,33.0449,32.9937,33.0257,175900.0
2006-08-14 11:00:00,51.61,51.63,51.58,51.62,239500.0,33.0257,33.0385,33.0065,33.0321,239500.0
2006-08-14 11:10:00,51.62,51.68,51.6,51.62,176500.0,33.0321,33.0705,33.0193,33.0321,176500.0
2006-08-14 11:20:00,51.62,51.62,51.5,51.51,160100.0,33.0321,33.0321,32.9553,32.9617,160100.0
2006-08-14 11:30:00,51.51,51.56,51.5,51.54,88100.0,32.9617,32.9937,32.9553,32.9809,88100.0
2006-08-14 11:40:00,51.54,51.68,51.5,51.59,112400.0,32.9809,33.0705,32.9553,33.0129,112400.0
2006-08-14 11:50:00,51.59,51.65,51.58,51.62,165500.0,33.0129,33.0513,33.0065,33.0321,165500.0
2006-08-14 12:00:00,51.61,51.63,51.59,51.59,211000.0,33.0257,33.0385,33.0129,33.0129,211000.0
2006-08-14 12:10:00,51.59,51.63,51.57,51.61,183700.0,33.0129,33.0385,33.0001,33.0257,183700.0
2006-08-14 12:20:00,51.6,51.61,51.58,51.59,122600.0,33.0193,33.0257,33.0065,33.0129,122600.0
2006-08-14 12:30:00,51.58,51.59,51.56,51.57,103800.0,33.0065,33.0129,32.9937,33.0001,103800.0
2006-08-14 12:40:00,51.57,51.58,51.53,51.54,96400.0,33.0001,33.0065,32.9745,32.9809,96400.0
2006-08-14 12:50:00,51.55,51.55,51.51,51.51,174700.0,32.9873,32.9873,32.9617,32.9617,174700.0
2006-08-14 13:00:00,51.52,51.52,51.47,51.48,72000.0,32.9681,32.9681,32.9361,32.9425,72000.0
2006-08-14 13:10:00,51.48,51.5,51.47,51.5,55900.0,32.9425,32.9553,32.9361,32.9553,55900.0
2006-08-14 13:20:00,51.5,51.5,51.48,51.5,79100.0,32.9553,32.9553,32.9425,32.9553,79100.0
2006-08-14 13:30:00,51.49,51.5,51.47,51.47,110000.0,32.9489,32.9553,32.9361,32.9361,110000.0
2006-08-14 13:40:00,51.46,51.46,51.42,51.43,125800.0,32.9297,32.9297,32.9041,32.9105,125800.0
2006-08-14 13:50:00,51.43,51.43,51.3,51.31,158100.0,32.9105,32.9105,32.8274,32.8338,158100.0
2006-08-14 14:00:00,51.31,51.35,51.26,51.32,181900.0,32.8338,32.8594,32.8018,32.8402,181900.0
2006-08-14 14:10:00,51.31,51.32,51.23,51.23,156000.0,32.8338,32.8402,32.7826,32.7826,156000.0
2006-08-14 14:20:00,51.24,51.24,51.09,51.11,233600.0,32.789,32.789,32.693,32.7058,233600.0
2006-08-14 14:30:00,51.11,51.18,51.07,51.13,246300.0,32.7058,32.7506,32.6802,32.7186,246300.0
2006-08-14 14:40:00,51.14,51.15,51.1,51.13,133100.0,32.725,32.7314,32.6994,32.7186,133100.0
2006-08-14 14:50:00,51.14,51.15,51.02,51.09,201400.0,32.725,32.7314,32.6482,32.693,201400.0
2006-08-14 15:00:00,51.09,51.09,51.02,51.06,177800.0,32.693,32.693,32.6482,32.6738,177800.0
2006-08-14 15:10:00,51.07,51.13,51.07,51.12,177200.0,32.6802,32.7186,32.6802,32.7122,177200.0
2006-08-14 15:20:00,51.11,51.18,51.09,51.17,190100.0,32.7058,32.7506,32.693,32.7442,190100.0
2006-08-14 15:30:00,51.16,51.17,51.08,51.13,383600.0,32.7378,32.7442,32.6866,32.7186,383600.0
2006-08-14 15:40:00,51.12,51.13,51.06,51.1,535800.0,32.7122,32.7186,32.6738,32.6994,535800.0
2006-08-14 15:50:00,51.09,51.12,51.07,51.12,417400.0,32.693,32.7122,32.6802,32.7122,417400.0
2006-08-15 09:30:00,51.8,51.85,51.69,51.73,763700.0,33.1473,33.1793,33.0769,33.1025,763700.0
2006-08-15 09:40:00,51.74,51.81,51.73,51.77,285800.0,33.1089,33.1537,33.1025,33.1281,285800.0
2006-08-15 09:50:00,51.78,51.83,51.65,51.69,268800.0,33.1345,33.1665,33.0513,33.0769,268800.0
2006-08-15 10:00:00,51.7,51.72,51.63,51.71,372200.0,33.0833,33.0961,33.0385,33.0897,372200.0
2006-08-15 10:10:00,51.7,51.78,51.69,51.76,182700.0,33.0833,33.1345,33.0769,33.1217,182700.0
2006-08-15 10:20:00,51.75,51.76,51.72,51.73,154400.0,33.1153,33.1217,33.0961,33.1025,154400.0
2006-08-15 10:30:00,51.73,51.77,51.71,51.72,254800.0,33.1025,33.1281,33.0897,33.0961,254800.0
2006-08-15 10:40:00,51.73,51.9,51.72,51.89,408300.0,33.1025,33.2113,33.0961,33.2049,408300.0
2006-08-15 10:50:00,51.9,51.94,51.87,51.94,379000.0,33.2113,33.2369,33.1921,33.2369,379000.0
2006-08-15 11:00:00,51.94,52.03,51.93,52.01,442000.0,33.2369,33.2945,33.2305,33.2817,442000.0
2006-08-15 11:10:00,52.02,52.05,51.99,52.01,149700.0,33.2881,33.3073,33.2689,33.2817,149700.0
2006-08-15 11:20:00,52.01,52.05,52.0,52.04,151300.0,33.2817,33.3073,33.2753,33.3009,151300.0
2006-08-15 11:30:00,52.04,52.05,51.95,51.98,198700.0,33.3009,33.3073,33.2433,33.2625,198700.0
2006-08-15 11:40:00,51.98,52.03,51.95,52.03,122000.0,33.2625,33.2945,33.2433,33.2945,122000.0
2006-08-15 11:50:00,52.03,52.07,52.0,52.03,298100.0,33.2945,33.3201,33.2753,33.2945,298100.0
2006-08-15 12:00:00,52.04,52.08,52.03,52.07,168100.0,33.3009,33.3265,33.2945,33.3201,168100.0
2006-08-15 12:10:00,52.07,52.13,52.07,52.09,169800.0,33.3201,33.3585,33.3201,33.3329,169800.0
2006-08-15 12:20:00,52.09,52.12,52.07,52.11,134500.0,33.3329,33.3521,33.3201,33.3457,134500.0
2006-08-15 12:30:00,52.11,52.11,52.08,52.09,129300.0,33.3457,33.3457,33.3265,33.3329,129300.0
2006-08-15 12:40:00,52.1,52.15,52.09,52.12,180000.0,33.3393,33.3713,33.3329,33.3521,180000.0
2006-08-15 12:50:00,52.13,52.16,52.09,52.11,225600.0,33.3585,33.3777,33.3329,33.3457,225600.0
2006-08-15 13:00:00,52.11,52.11,52.04,52.05,215600.0,33.3457,33.3457,33.3009,33.3073,215600.0
2006-08-15 13:10:00,52.04,52.05,51.91,51.91,769900.0,33.3009,33.3073,33.2177,33.2177,769900.0
2006-08-15 13:20:00,51.92,52.0,51.91,51.94,167600.0,33.2241,33.2753,33.2177,33.2369,167600.0
2006-08-15 13:30:00,51.94,52.03,51.91,51.97,147200.0,33.2369,33.2945,33.2177,33.2561,147200.0
2006-08-15 13:40:00,51.97,51.98,51.92,51.93,77700.0,33.2561,33.2625,33.2241,33.2305,77700.0
2006-08-15 13:50:00,51.93,51.95,51.92,51.94,105000.0,33.2305,33.2433,33.2241,33.2369,105000.0
2006-08-15 14:00:00,51.94,51.95,51.88,51.91,129600.0,33.2369,33.2433,33.1985,33.2177,129600.0
2006-08-15 14:10:00,51.91,51.96,51.9,51.93,162200.0,33.2177,33.2497,33.2113,33.2305,162200.0
2006-08-15 14:20:00,51.93,51.97,51.91,51.94,264100.0,33.2305,33.2561,33.2177,33.2369,264100.0
2006-08-15 14:30:00,51.93,52.0,51.92,51.97,153900.0,33.2305,33.2753,33.2241,33.2561,153900.0
2006-08-15 14:40:00,51.97,52.02,51.97,52.01,162200.0,33.2561,33.2881,33.2561,33.2817,162200.0
2006-08-15 14:50:00,52.02,52.03,51.94,51.96,173500.0,33.2881,33.2945,33.2369,33.2497,173500.0
2006-08-15 15:00:00,51.96,51.98,51.92,51.97,353500.0,33.2497,33.2625,33.2241,33.2561,353500.0
2006-08-15 15:10:00,51.97,52.06,51.96,52.06,484700.0,33.2561,33.3137,33.2497,33.3137,484700.0
2006-08-15 15:20:00,52.05,52.11,52.05,52.08,471900.0,33.3073,33.3457,33.3073,33.3265,471900.0
2006-08-15 15:30:00,52.07,52.09,52.0,52.08,528700.0,33.3201,33.3329,33.2753,33.3265,528700.0
2006-08-15 15:40:00,52.09,52.19,52.09,52.17,686300.0,33.3329,33.3969,33.3329,33.3841,686300.0
2006-08-15 15:50:00,52.16,52.2,52.13,52.15,927500.0,33.3777,33.4033,33.3585,33.3713,927500.0
2006-08-16 09:30:00,52.48,52.48,51.9,52.32,686700.0,33.5824,33.5824,33.2113,33.4801,686700.0
2006-08-16 09:40:00,52.33,52.39,52.23,52.23,363500.0,33.4865,33.5249,33.4225,33.4225,363500.0
2006-08-16 09:50:00,52.24,52.31,52.22,52.27,204900.0,33.4289,33.4737,33.4161,33.4481,204900.0
2006-08-16 10:00:00,52.28,52.28,52.2,52.2,274100.0,33.4545,33.4545,33.4033,33.4033,274100.0
2006-08-16 10:10:00,52.2,52.27,52.2,52.25,173100.0,33.4033,33.4481,33.4033,33.4353,173100.0
2006-08-16 10:20:00,52.25,52.28,52.23,52.27,152500.0,33.4353,33.4545,33.4225,33.4481,152500.0
2006-08-16 10:30:00,52.27,52.28,52.21,52.22,279800.0,33.4481,33.4545,33.4097,33.4161,279800.0
2006-08-16 10:40:00,52.22,52.33,52.21,52.27,134500.0,33.4161,33.4865,33.4097,33.4481,134500.0
2006-08-16 10:50:00,52.28,52.32,52.25,52.25,157800.0,33.4545,33.4801,33.4353,33.4353,157800.0
2006-08-16 11:00:00,52.25,52.25,52.18,52.2,188600.0,33.4353,33.4353,33.3905,33.4033,188600.0
2006-08-16 11:10:00,52.21,52.21,52.12,52.12,150000.0,33.4097,33.4097,33.3521,33.3521,150000.0
2006-08-16 11:20:00,52.12,52.13,52.09,52.1,148900.0,33.3521,33.3585,33.3329,33.3393,148900.0
2006-08-16 11:30:00,52.1,52.12,52.01,52.01,153100.0,33.3393,33.3521,33.2817,33.2817,153100.0
2006-08-16 11:40:00,52.02,52.04,52.0,52.0,230700.0,33.2881,33.3009,33.2753,33.2753,230700.0
2006-08-16 11:50:00,52.0,52.01,51.94,51.96,236800.0,33.2753,33.2817,33.2369,33.2497,236800.0
2006-08-16 12:00:00,51.95,51.96,51.92,51.96,174400.0,33.2433,33.2497,33.2241,33.2497,174400.0
2006-08-16 12:10:00,51.95,51.99,51.93,51.98,222800.0,33.2433,33.2689,33.2305,33.2625,222800.0
2006-08-16 12:20:00,51.97,52.03,51.97,52.0,211900.0,33.2561,33.2945,33.2561,33.2753,211900.0
2006-08-16 12:30:00,52.0,52.03,51.99,52.03,81000.0,33.2753,33.2945,33.2689,33.2945,81000.0
2006-08-16 12:40:00,52.03,52.12,52.03,52.12,149500.0,33.2945,33.3521,33.2945,33.3521,149500.0
2006-08-16 12:50:00,52.13,52.16,52.11,52.13,241700.0,33.3585,33.3777,33.3457,33.3585,241700.0
2006-08-16 13:00:00,52.13,52.19,52.12,52.17,149600.0,33.3585,33.3969,33.3521,33.3841,149600.0
2006-08-16 13:10:00,52.17,52.19,52.15,52.16,84600.0,33.3841,33.3969,33.3713,33.3777,84600.0
2006-08-16 13:20:00,52.16,52.18,52.15,52.18,108500.0,33.3777,33.3905,33.3713,33.3905,108500.0
2006-08-16 13:30:00,52.17,52.18,52.15,52.16,87500.0,33.3841,33.3905,33.3713,33.3777,87500.0
2006-08-16 13:40:00,52.16,52.22,52.15,52.22,91100.0,33.3777,33.4161,33.3713,33.4161,91100.0
2006-08-16 13:50:00,52.22,52.25,52.22,52.25,105000.0,33.4161,33.4353,33.4161,33.4353,105000.0
2006-08-16 14:00:00,52.24,52.31,52.24,52.31,183700.0,33.4289,33.4737,33.4289,33.4737,183700.0
2006-08-16 14:10:00,52.3,52.37,52.29,52.34,169900.0,33.4673,33.5121,33.4609,33.4929,169900.0
2006-08-16 14:20:00,52.34,52.35,52.32,52.32,113700.0,33.4929,33.4993,33.4801,33.4801,113700.0
2006-08-16 14:30:00,52.33,52.39,52.32,52.39,319100.0,33.4865,33.5249,33.4801,33.5249,319100.0
2006-08-16 14:40:00,52.39,52.41,52.38,52.4,212500.0,33.5249,33.5377,33.5185,33.5313,212500.0
2006-08-16 14:50:00,52.4,52.47,52.39,52.42,231100.0,33.5313,33.5761,33.5249,33.5441,231100.0
2006-08-16 15:00:00,52.42,52.48,52.41,52.48,206600.0,33.5441,33.5824,33.5377,33.5824,206600.0
2006-08-16 15:10:00,52.47,52.48,52.42,52.45,256000.0,33.5761,33.5824,33.5441,33.5633,256000.0
2006-08-16 15:20:00,52.45,52.46,52.39,52.4,314800.0,33.5633,33.5697,33.5249,33.5313,314800.0
2006-08-16 15:30:00,52.4,52.42,52.33,52.33,240700.0,33.5313,33.5441,33.4865,33.4865,240700.0
2006-08-16 15:40:00,52.34,52.39,52.33,52.33,413900.0,33.4929,33.5249,33.4865,33.4865,413900.0
2006-08-16 15:50:00,52.33,52.33,52.25,52.28,524400.0,33.4865,33.4865,33.4353,33.4545,524400.0
2006-08-17 09:30:00,52.07,52.22,52.05,52.18,408900.0,33.3201,33.4161,33.3073,33.3905,408900.0
2006-08-17 09:40:00,52.18,52.21,52.13,52.16,250900.0,33.3905,33.4097,33.3585,33.3777,250900.0
2006-08-17 09:50:00,52.15,52.24,52.13,52.19,169900.0,33.3713,33.4289,33.3585,33.3969,169900.0
2006-08-17 10:00:00,52.18,52.29,52.18,52.23,186600.0,33.3905,33.4609,33.3905,33.4225,186600.0
2006-08-17 10:10:00,52.22,52.23,52.14,52.22,180500.0,33.4161,33.4225,33.3649,33.4161,180500.0
2006-08-17 10:20:00,52.21,52.23,52.15,52.16,408500.0,33.4097,33.4225,33.3713,33.3777,408500.0
2006-08-17 10:30:00,52.16,52.17,52.1,52.11,303800.0,33.3777,33.3841,33.3393,33.3457,303800.0
2006-08-17 10:40:00,52.11,52.17,52.1,52.17,364900.0,33.3457,33.3841,33.3393,33.3841,364900.0
2006-08-17 10:50:00,52.17,52.2,52.16,52.17,112600.0,33.3841,33.4033,33.3777,33.3841,112600.0
2006-08-17 11:00:00,52.17,52.22,52.15,52.2,169600.0,33.3841,33.4161,33.3713,33.4033,169600.0
2006-08-17 11:10:00,52.2,52.25,48.45,52.23,275100.0,33.4033,33.4353,31.0036,33.4225,275100.0
2006-08-17 11:20:00,52.23,52.24,52.19,52.24,218400.0,33.4225,33.4289,33.3969,33.4289,218400.0
2006-08-17 11:30:00,52.24,52.27,52.2,52.21,136800.0,33.4289,33.4481,33.4033,33.4097,136800.0
2006-08-17 11:40:00,52.21,52.22,52.17,52.2,164700.0,33.4097,33.4161,33.3841,33.4033,164700.0
2006-08-17 11:50:00,52.2,52.22,52.13,52.16,270500.0,33.4033,33.4161,33.3585,33.3777,270500.0
2006-08-17 12:00:00,52.16,52.18,52.12,52.17,174700.0,33.3777,33.3905,33.3521,33.3841,174700.0
2006-08-17 12:10:00,52.17,52.17,52.14,52.17,140000.0,33.3841,33.3841,33.3649,33.3841,140000.0
2006-08-17 12:20:00,52.17,52.24,52.15,52.24,167400.0,33.3841,33.4289,33.3713,33.4289,167400.0
2006-08-17 12:30:00,52.24,52.25,52.23,52.24,79700.0,33.4289,33.4353,33.4225,33.4289,79700.0
2006-08-17 12:40:00,52.24,52.26,52.23,52.25,102800.0,33.4289,33.4417,33.4225,33.4353,102800.0
2006-08-17 12:50:00,52.25,52.3,52.25,52.3,125800.0,33.4353,33.4673,33.4353,33.4673,125800.0
2006-08-17 13:00:00,52.29,52.35,52.29,52.34,127500.0,33.4609,33.4993,33.4609,33.4929,127500.0
2006-08-17 13:10:00,52.34,52.39,52.34,52.39,103100.0,33.4929,33.5249,33.4929,33.5249,103100.0
2006-08-17 13:20:00,52.38,52.4,52.34,52.36,206500.0,33.5185,33.5313,33.4929,33.5057,206500.0
2006-08-17 13:30:00,52.36,52.4,52.36,52.39,133300.0,33.5057,33.5313,33.5057,33.5249,133300.0
2006-08-17 13:40:00,52.39,52.4,52.37,52.39,104300.0,33.5249,33.5313,33.5121,33.5249,104300.0
2006-08-17 13:50:00,52.38,52.39,52.28,52.28,283900.0,33.5185,33.5249,33.4545,33.4545,283900.0
2006-08-17 14:00:00,52.27,52.29,52.13,52.14,688700.0,33.4481,33.4609,33.3585,33.3649,688700.0
2006-08-17 14:10:00,52.14,52.17,52.11,52.11,218900.0,33.3649,33.3841,33.3457,33.3457,218900.0
2006-08-17 14:20:00,52.12,52.13,51.98,51.98,468200.0,33.3521,33.3585,33.2625,33.2625,468200.0
2006-08-17 14:30:00,51.98,52.11,51.93,52.11,389900.0,33.2625,33.3457,33.2305,33.3457,389900.0
2006-08-17 14:40:00,52.11,52.13,52.07,52.12,138200.0,33.3457,33.3585,33.3201,33.3521,138200.0
2006-08-17 14:50:00,52.12,52.19,52.11,52.17,162000.0,33.3521,33.3969,33.3457,33.3841,162000.0
2006-08-17 15:00:00,52.17,52.21,52.13,52.19,152700.0,33.3841,33.4097,33.3585,33.3969,152700.0
2006-08-17 15:10:00,52.21,52.23,52.15,52.17,152800.0,33.4097,33.4225,33.3713,33.3841,152800.0
2006-08-17 15:20:00,52.18,52.19,52.14,52.14,131800.0,33.3905,33.3969,33.3649,33.3649,131800.0
2006-08-17 15:30:00,52.15,52.2,52.14,52.19,247300.0,33.3713,33.4033,33.3649,33.3969,247300.0
2006-08-17 15:40:00,52.19,52.22,52.15,52.19,399500.0,33.3969,33.4161,33.3713,33.3969,399500.0
2006-08-17 15:50:00,52.18,52.19,52.14,52.15,261900.0,33.3905,33.3969,33.3649,33.3713,261900.0
2006-08-18 09:30:00,52.23,52.31,52.15,52.28,1599000.0,33.4225,33.4737,33.3713,33.4545,1599000.0
2006-08-18 09:40:00,52.28,52.4,52.27,52.32,417500.0,33.4545,33.5313,33.4481,33.4801,417500.0
2006-08-18 09:50:00,52.32,52.32,52.06,52.16,296300.0,33.4801,33.4801,33.3137,33.3777,296300.0
2006-08-18 10:00:00,52.16,52.25,52.1,52.21,188900.0,33.3777,33.4353,33.3393,33.4097,188900.0
2006-08-18 10:10:00,52.22,52.24,52.16,52.22,193300.0,33.4161,33.4289,33.3777,33.4161,193300.0
2006-08-18 10:20:00,52.22,52.23,52.18,52.19,143400.0,33.4161,33.4225,33.3905,33.3969,143400.0
2006-08-18 10:30:00,52.18,52.21,52.15,52.21,161900.0,33.3905,33.4097,33.3713,33.4097,161900.0
2006-08-18 10:40:00,52.2,52.26,52.19,52.23,143500.0,33.4033,33.4417,33.3969,33.4225,143500.0
2006-08-18 10:50:00,52.22,52.25,52.2,52.22,140000.0,33.4161,33.4353,33.4033,33.4161,140000.0
2006-08-18 11:00:00,52.22,52.36,52.21,52.33,172900.0,33.4161,33.5057,33.4097,33.4865,172900.0
2006-08-18 11:10:00,52.32,52.34,52.27,52.3,131100.0,33.4801,33.4929,33.4481,33.4673,131100.0
2006-08-18 11:20:00,52.3,52.3,52.24,52.26,115600.0,33.4673,33.4673,33.4289,33.4417,115600.0
2006-08-18 11:30:00,52.26,52.26,52.16,52.21,112300.0,33.4417,33.4417,33.3777,33.4097,112300.0
2006-08-18 11:40:00,52.21,52.26,52.21,52.23,314300.0,33.4097,33.4417,33.4097,33.4225,314300.0
2006-08-18 11:50:00,52.23,52.25,52.19,52.24,150800.0,33.4225,33.4353,33.3969,33.4289,150800.0
2006-08-18 12:00:00,52.22,52.26,52.21,52.23,85800.0,33.4161,33.4417,33.4097,33.4225,85800.0
2006-08-18 12:10:00,52.23,52.24,52.19,52.19,146700.0,33.4225,33.4289,33.3969,33.3969,146700.0
2006-08-18 12:20:00,52.19,52.25,52.19,52.23,163200.0,33.3969,33.4353,33.3969,33.4225,163200.0
2006-08-18 12:30:00,52.23,52.27,52.19,52.2,184800.0,33.4225,33.4481,33.3969,33.4033,184800.0
2006-08-18 12:40:00,52.2,52.22,52.19,52.2,220600.0,33.4033,33.4161,33.3969,33.4033,220600.0
2006-08-18 12:50:00,52.2,52.22,52.18,52.2,128300.0,33.4033,33.4161,33.3905,33.4033,128300.0
2006-08-18 13:00:00,52.21,52.22,52.17,52.22,118000.0,33.4097,33.4161,33.3841,33.4161,118000.0
2006-08-18 13:10:00,52.23,52.25,52.23,52.25,71600.0,33.4225,33.4353,33.4225,33.4353,71600.0
2006-08-18 13:20:00,52.25,52.31,52.25,52.28,172900.0,33.4353,33.4737,33.4353,33.4545,172900.0
2006-08-18 13:30:00,52.28,52.33,52.27,52.32,88500.0,33.4545,33.4865,33.4481,33.4801,88500.0
2006-08-18 13:40:00,52.32,52.35,52.31,52.33,101400.0,33.4801,33.4993,33.4737,33.4865,101400.0
2006-08-18 13:50:00,52.34,52.37,52.33,52.35,131600.0,33.4929,33.5121,33.4865,33.4993,131600.0
2006-08-18 14:00:00,52.35,52.39,52.33,52.37,99100.0,33.4993,33.5249,33.4865,33.5121,99100.0
2006-08-18 14:10:00,52.37,52.43,52.36,52.39,112000.0,33.5121,33.5505,33.5057,33.5249,112000.0
2006-08-18 14:20:00,52.4,52.42,52.36,52.4,155600.0,33.5313,33.5441,33.5057,33.5313,155600.0
2006-08-18 14:30:00,52.4,52.42,52.39,52.4,69900.0,33.5313,33.5441,33.5249,33.5313,69900.0
2006-08-18 14:40:00,52.4,52.42,52.39,52.39,79800.0,33.5313,33.5441,33.5249,33.5249,79800.0
2006-08-18 14:50:00,52.39,52.39,52.32,52.33,95100.0,33.5249,33.5249,33.4801,33.4865,95100.0
2006-08-18 15:00:00,52.33,52.35,52.3,52.31,133400.0,33.4865,33.4993,33.4673,33.4737,133400.0
2006-08-18 15:10:00,52.32,52.39,52.29,52.38,207400.0,33.4801,33.5249,33.4609,33.5185,207400.0
2006-08-18 15:20:00,52.38,52.43,52.37,52.43,150600.0,33.5185,33.5505,33.5121,33.5505,150600.0
2006-08-18 15:30:00,52.43,52.46,52.41,52.46,230900.0,33.5505,33.5697,33.5377,33.5697,230900.0
2006-08-18 15:40:00,52.46,52.48,52.42,52.43,346700.0,33.5697,33.5824,33.5441,33.5505,346700.0
2006-08-18 15:50:00,52.43,52.5,52.41,52.5,552800.0,33.5505,33.5952,33.5377,33.5952,552800.0
2006-08-21 09:30:00,52.36,52.46,52.36,52.44,394600.0,33.5057,33.5697,33.5057,33.5569,394600.0
2006-08-21 09:40:00,52.43,52.5,52.4,52.47,239700.0,33.5505,33.5952,33.5313,33.5761,239700.0
2006-08-21 09:50:00,52.48,52.51,52.43,52.49,231300.0,33.5824,33.6016,33.5505,33.5888,231300.0
2006-08-21 10:00:00,52.49,52.51,52.49,52.51,229300.0,33.5888,33.6016,33.5888,33.6016,229300.0
2006-08-21 10:10:00,52.51,52.55,52.5,52.53,182500.0,33.6016,33.6272,33.5952,33.6144,182500.0
2006-08-21 10:20:00,52.52,52.53,52.5,52.5,179000.0,33.608,33.6144,33.5952,33.5952,179000.0
2006-08-21 10:30:00,52.5,52.53,52.5,52.5,223500.0,33.5952,33.6144,33.5952,33.5952,223500.0
2006-08-21 10:40:00,52.5,52.51,52.5,52.5,150300.0,33.5952,33.6016,33.5952,33.5952,150300.0
2006-08-21 10:50:00,52.5,52.52,52.49,52.52,312700.0,33.5952,33.608,33.5888,33.608,312700.0
2006-08-21 11:00:00,52.53,52.6,52.5,52.6,217600.0,33.6144,33.6592,33.5952,33.6592,217600.0
2006-08-21 11:10:00,52.6,52.62,52.55,52.61,183700.0,33.6592,33.672,33.6272,33.6656,183700.0
2006-08-21 11:20:00,52.61,52.66,52.59,52.59,166500.0,33.6656,33.6976,33.6528,33.6528,166500.0
2006-08-21 11:30:00,52.6,52.63,52.57,52.57,161400.0,33.6592,33.6784,33.64,33.64,161400.0
2006-08-21 11:40:00,52.58,52.58,52.53,52.53,139400.0,33.6464,33.6464,33.6144,33.6144,139400.0
2006-08-21 11:50:00,52.53,52.6,52.52,52.58,149100.0,33.6144,33.6592,33.608,33.6464,149100.0
2006-08-21 12:00:00,52.57,52.6,52.55,52.57,124800.0,33.64,33.6592,33.6272,33.64,124800.0
2006-08-21 12:10:00,52.57,52.62,52.56,52.61,104800.0,33.64,33.672,33.6336,33.6656,104800.0
2006-08-21 12:20:00,52.61,52.63,52.59,52.59,88900.0,33.6656,33.6784,33.6528,33.6528,88900.0
2006-08-21 12:30:00,52.6,52.6,52.56,52.56,53600.0,33.6592,33.6592,33.6336,33.6336,53600.0
2006-08-21 12:40:00,52.57,52.6,52.56,52.59,93800.0,33.64,33.6592,33.6336,33.6528,93800.0
2006-08-21 12:50:00,52.59,52.6,52.56,52.57,77200.0,33.6528,33.6592,33.6336,33.64,77200.0
2006-08-21 13:00:00,52.56,52.6,52.56,52.59,66300.0,33.6336,33.6592,33.6336,33.6528,66300.0
2006-08-21 13:10:00,52.58,52.6,52.52,52.53,95900.0,33.6464,33.6592,33.608,33.6144,95900.0
2006-08-21 13:20:00,52.52,52.56,52.52,52.52,96000.0,33.608,33.6336,33.608,33.608,96000.0
2006-08-21 13:30:00,52.52,52.55,52.52,52.54,341500.0,33.608,33.6272,33.608,33.6208,341500.0
2006-08-21 13:40:00,52.54,52.54,52.52,52.53,97500.0,33.6208,33.6208,33.608,33.6144,97500.0
2006-08-21 13:50:00,52.53,52.54,52.5,52.53,102100.0,33.6144,33.6208,33.5952,33.6144,102100.0
2006-08-21 14:00:00,52.53,52.53,52.5,52.52,100900.0,33.6144,33.6144,33.5952,33.608,100900.0
2006-08-21 14:10:00,52.52,52.52,52.45,52.45,166100.0,33.608,33.608,33.5633,33.5633,166100.0
2006-08-21 14:20:00,52.44,52.51,52.43,52.51,141900.0,33.5569,33.6016,33.5505,33.6016,141900.0
2006-08-21 14:30:00,52.51,52.54,52.49,52.53,130100.0,33.6016,33.6208,33.5888,33.6144,130100.0
2006-08-21 14:40:00,52.53,52.53,52.44,52.46,96900.0,33.6144,33.6144,33.5569,33.5697,96900.0
2006-08-21 14:50:00,52.45,52.49,52.43,52.47,215300.0,33.5633,33.5888,33.5505,33.5761,215300.0
2006-08-21 15:00:00,52.47,52.5,52.42,52.49,138900.0,33.5761,33.5952,33.5441,33.5888,138900.0
2006-08-21 15:10:00,52.5,52.52,52.44,52.48,143900.0,33.5952,33.608,33.5569,33.5824,143900.0
2006-08-21 15:20:00,52.48,52.53,52.47,52.51,124300.0,33.5824,33.6144,33.5761,33.6016,124300.0
2006-08-21 15:30:00,52.5,52.55,52.5,52.54,154800.0,33.5952,33.6272,33.5952,33.6208,154800.0
2006-08-21 15:40:00,52.55,52.55,52.49,52.51,271300.0,33.6272,33.6272,33.5888,33.6016,271300.0
2006-08-21 15:50:00,52.51,52.51,52.46,52.47,310800.0,33.6016,33.6016,33.5697,33.5761,310800.0
2006-08-22 09:30:00,52.47,52.55,52.47,52.53,382900.0,33.5761,33.6272,33.5761,33.6144,382900.0
2006-08-22 09:40:00,52.53,52.53,52.47,52.47,189300.0,33.6144,33.6144,33.5761,33.5761,189300.0
2006-08-22 09:50:00,52.49,52.49,52.4,52.45,179400.0,33.5888,33.5888,33.5313,33.5633,179400.0
2006-08-22 10:00:00,52.44,52.49,52.4,52.4,215600.0,33.5569,33.5888,33.5313,33.5313,215600.0
2006-08-22 10:10:00,52.4,52.49,52.4,52.46,175100.0,33.5313,33.5888,33.5313,33.5697,175100.0
2006-08-22 10:20:00,52.46,52.55,52.46,52.5,222100.0,33.5697,33.6272,33.5697,33.5952,222100.0
2006-08-22 10:30:00,52.5,52.57,52.5,52.56,155200.0,33.5952,33.64,33.5952,33.6336,155200.0
2006-08-22 10:40:00,52.53,52.57,52.52,52.56,128900.0,33.6144,33.64,33.608,33.6336,128900.0
2006-08-22 10:50:00,52.56,52.63,52.56,52.62,209100.0,33.6336,33.6784,33.6336,33.672,209100.0
2006-08-22 11:00:00,52.62,52.67,52.59,52.65,160000.0,33.672,33.704,33.6528,33.6912,160000.0
2006-08-22 11:10:00,52.66,52.71,52.61,52.63,284900.0,33.6976,33.7296,33.6656,33.6784,284900.0
2006-08-22 11:20:00,52.63,52.69,52.61,52.68,126500.0,33.6784,33.7168,33.6656,33.7104,126500.0
2006-08-22 11:30:00,52.68,52.7,52.65,52.69,129500.0,33.7104,33.7232,33.6912,33.7168,129500.0
2006-08-22 11:40:00,52.68,52.69,52.58,52.59,98700.0,33.7104,33.7168,33.6464,33.6528,98700.0
2006-08-22 11:50:00,52.6,52.61,52.55,52.55,130200.0,33.6592,33.6656,33.6272,33.6272,130200.0
2006-08-22 12:00:00,52.55,52.58,52.54,52.56,96000.0,33.6272,33.6464,33.6208,33.6336,96000.0
2006-08-22 12:10:00,52.55,52.58,52.55,52.58,91000.0,33.6272,33.6464,33.6272,33.6464,91000.0
2006-08-22 12:20:00,52.57,52.58,52.56,52.57,63600.0,33.64,33.6464,33.6336,33.64,63600.0
2006-08-22 12:30:00,52.57,52.59,52.55,52.56,162700.0,33.64,33.6528,33.6272,33.6336,162700.0
2006-08-22 12:40:00,52.56,52.58,52.55,52.56,49000.0,33.6336,33.6464,33.6272,33.6336,49000.0
2006-08-22 12:50:00,52.55,52.58,52.55,52.55,101300.0,33.6272,33.6464,33.6272,33.6272,101300.0
2006-08-22 13:00:00,52.55,52.56,52.4,52.41,221500.0,33.6272,33.6336,33.5313,33.5377,221500.0
2006-08-22 13:10:00,52.4,52.44,52.38,52.41,204800.0,33.5313,33.5569,33.5185,33.5377,204800.0
2006-08-22 13:20:00,52.4,52.46,52.37,52.44,186600.0,33.5313,33.5697,33.5121,33.5569,186600.0
2006-08-22 13:30:00,52.44,52.44,52.35,52.38,225900.0,33.5569,33.5569,33.4993,33.5185,225900.0
2006-08-22 13:40:00,52.39,52.4,52.34,52.38,159700.0,33.5249,33.5313,33.4929,33.5185,159700.0
2006-08-22 13:50:00,52.39,52.47,52.38,52.44,155400.0,33.5249,33.5761,33.5185,33.5569,155400.0
2006-08-22 14:00:00,52.44,52.44,52.36,52.37,131300.0,33.5569,33.5569,33.5057,33.5121,131300.0
2006-08-22 14:10:00,52.37,52.39,52.33,52.38,160300.0,33.5121,33.5249,33.4865,33.5185,160300.0
2006-08-22 14:20:00,52.38,52.4,52.33,52.39,131000.0,33.5185,33.5313,33.4865,33.5249,131000.0
2006-08-22 14:30:00,52.39,52.41,52.35,52.38,94500.0,33.5249,33.5377,33.4993,33.5185,94500.0
2006-08-22 14:40:00,52.37,52.44,52.37,52.38,112400.0,33.5121,33.5569,33.5121,33.5185,112400.0
2006-08-22 14:50:00,52.38,52.47,52.38,52.47,111500.0,33.5185,33.5761,33.5185,33.5761,111500.0
2006-08-22 15:00:00,52.47,52.52,52.47,52.49,123400.0,33.5761,33.608,33.5761,33.5888,123400.0
2006-08-22 15:10:00,52.5,52.57,52.49,52.53,161800.0,33.5952,33.64,33.5888,33.6144,161800.0
2006-08-22 15:20:00,52.53,52.6,52.52,52.54,160300.0,33.6144,33.6592,33.608,33.6208,160300.0
2006-08-22 15:30:00,52.55,52.61,52.54,52.59,168700.0,33.6272,33.6656,33.6208,33.6528,168700.0
2006-08-22 15:40:00,52.59,52.64,52.58,52.6,254700.0,33.6528,33.6848,33.6464,33.6592,254700.0
2006-08-22 15:50:00,52.61,52.61,52.47,52.49,573800.0,33.6656,33.6656,33.5761,33.5888,573800.0
2006-08-23 09:30:00,52.49,52.57,52.45,52.54,470300.0,33.5888,33.64,33.5633,33.6208,470300.0
2006-08-23 09:40:00,52.55,52.63,52.53,52.6,182400.0,33.6272,33.6784,33.6144,33.6592,182400.0
2006-08-23 09:50:00,52.61,52.61,52.56,52.6,126000.0,33.6656,33.6656,33.6336,33.6592,126000.0
2006-08-23 10:00:00,52.61,52.65,52.55,52.59,307400.0,33.6656,33.6912,33.6272,33.6528,307400.0
2006-08-23 10:10:00,52.59,52.61,52.52,52.54,280400.0,33.6528,33.6656,33.608,33.6208,280400.0
2006-08-23 10:20:00,52.54,52.56,52.45,52.45,137800.0,33.6208,33.6336,33.5633,33.5633,137800.0
2006-08-23 10:30:00,52.45,52.56,52.44,52.5,171400.0,33.5633,33.6336,33.5569,33.5952,171400.0
2006-08-23 10:40:00,52.49,52.55,52.46,52.47,173100.0,33.5888,33.6272,33.5697,33.5761,173100.0
2006-08-23 10:50:00,52.47,52.5,52.45,52.48,136900.0,33.5761,33.5952,33.5633,33.5824,136900.0
2006-08-23 11:00:00,52.48,52.5,52.41,52.41,287000.0,33.5824,33.5952,33.5377,33.5377,287000.0
2006-08-23 11:10:00,52.41,52.44,52.35,52.35,185000.0,33.5377,33.5569,33.4993,33.4993,185000.0
2006-08-23 11:20:00,52.36,52.37,52.31,52.35,360000.0,33.5057,33.5121,33.4737,33.4993,360000.0
2006-08-23 11:30:00,52.36,52.43,52.36,52.42,79900.0,33.5057,33.5505,33.5057,33.5441,79900.0
2006-08-23 11:40:00,52.43,52.45,52.36,52.44,225300.0,33.5505,33.5633,33.5057,33.5569,225300.0
2006-08-23 11:50:00,52.44,52.5,52.43,52.49,150300.0,33.5569,33.5952,33.5505,33.5888,150300.0
2006-08-23 12:00:00,52.47,52.5,52.47,52.47,65600.0,33.5761,33.5952,33.5761,33.5761,65600.0
2006-08-23 12:10:00,52.48,52.52,52.47,52.5,194500.0,33.5824,33.608,33.5761,33.5952,194500.0
2006-08-23 12:20:00,52.5,52.51,52.47,52.48,88700.0,33.5952,33.6016,33.5761,33.5824,88700.0
2006-08-23 12:30:00,52.48,52.54,52.45,52.53,268500.0,33.5824,33.6208,33.5633,33.6144,268500.0
2006-08-23 12:40:00,52.53,52.54,52.52,52.53,78700.0,33.6144,33.6208,33.608,33.6144,78700.0
2006-08-23 12:50:00,52.53,52.59,52.52,52.57,94600.0,33.6144,33.6528,33.608,33.64,94600.0
2006-08-23 13:00:00,52.57,52.59,52.56,52.57,86900.0,33.64,33.6528,33.6336,33.64,86900.0
2006-08-23 13:10:00,52.56,52.57,52.56,52.57,64300.0,33.6336,33.64,33.6336,33.64,64300.0
2006-08-23 13:20:00,52.57,52.64,52.56,52.64,120700.0,33.64,33.6848,33.6336,33.6848,120700.0
2006-08-23 13:30:00,52.64,52.65,52.58,52.58,73100.0,33.6848,33.6912,33.6464,33.6464,73100.0
2006-08-23 13:40:00,52.59,52.6,52.5,52.5,102200.0,33.6528,33.6592,33.5952,33.5952,102200.0
2006-08-23 13:50:00,52.49,52.55,52.49,52.55,83700.0,33.5888,33.6272,33.5888,33.6272,83700.0
2006-08-23 14:00:00,52.55,52.58,52.53,52.55,72100.0,33.6272,33.6464,33.6144,33.6272,72100.0
2006-08-23 14:10:00,52.56,52.56,52.54,52.54,223800.0,33.6336,33.6336,33.6208,33.6208,223800.0
2006-08-23 14:20:00,52.54,52.56,52.53,52.55,62000.0,33.6208,33.6336,33.6144,33.6272,62000.0
2006-08-23 14:30:00,52.56,52.56,52.52,52.53,124900.0,33.6336,33.6336,33.608,33.6144,124900.0
2006-08-23 14:40:00,52.54,52.55,52.51,52.54,170900.0,33.6208,33.6272,33.6016,33.6208,170900.0
2006-08-23 14:50:00,52.54,52.55,52.5,52.5,138500.0,33.6208,33.6272,33.5952,33.5952,138500.0
2006-08-23 15:00:00,52.51,52.55,52.49,52.52,319600.0,33.6016,33.6272,33.5888,33.608,319600.0
2006-08-23 15:10:00,52.52,52.52,52.47,52.49,291300.0,33.608,33.608,33.5761,33.5888,291300.0
2006-08-23 15:20:00,52.49,52.49,52.45,52.46,220100.0,33.5888,33.5888,33.5633,33.5697,220100.0
2006-08-23 15:30:00,52.47,52.52,52.46,52.49,166700.0,33.5761,33.608,33.5697,33.5888,166700.0
2006-08-23 15:40:00,52.48,52.52,52.46,52.46,309700.0,33.5824,33.608,33.5697,33.5697,309700.0
2006-08-23 15:50:00,52.47,52.51,52.45,52.47,255000.0,33.5761,33.6016,33.5633,33.5761,255000.0
2006-08-24 09:30:00,52.49,52.69,52.45,52.65,577100.0,33.5888,33.7168,33.5633,33.6912,577100.0
2006-08-24 09:40:00,52.65,52.71,52.64,52.69,210400.0,33.6912,33.7296,33.6848,33.7168,210400.0
2006-08-24 09:50:00,52.7,52.7,52.57,52.6,217100.0,33.7232,33.7232,33.64,33.6592,217100.0
2006-08-24 10:00:00,52.6,52.6,52.41,52.46,383200.0,33.6592,33.6592,33.5377,33.5697,383200.0
2006-08-24 10:10:00,52.46,52.49,52.44,52.48,312100.0,33.5697,33.5888,33.5569,33.5824,312100.0
2006-08-24 10:20:00,52.49,52.5,52.44,52.44,227600.0,33.5888,33.5952,33.5569,33.5569,227600.0
2006-08-24 10:30:00,52.44,52.47,52.43,52.45,116800.0,33.5569,33.5761,33.5505,33.5633,116800.0
2006-08-24 10:40:00,52.45,52.49,52.43,52.44,195100.0,33.5633,33.5888,33.5505,33.5569,195100.0
2006-08-24 10:50:00,52.44,52.51,52.44,52.51,147800.0,33.5569,33.6016,33.5569,33.6016,147800.0
2006-08-24 11:00:00,52.5,52.53,52.48,52.51,283400.0,33.5952,33.6144,33.5824,33.6016,283400.0
2006-08-24 11:10:00,52.51,52.54,52.5,52.5,101000.0,33.6016,33.6208,33.5952,33.5952,101000.0
2006-08-24 11:20:00,52.51,52.53,52.5,52.51,400100.0,33.6016,33.6144,33.5952,33.6016,400100.0
2006-08-24 11:30:00,52.5,52.52,52.47,52.49,91200.0,33.5952,33.608,33.5761,33.5888,91200.0
2006-08-24 11:40:00,52.48,52.51,52.47,52.51,82300.0,33.5824,33.6016,33.5761,33.6016,82300.0
2006-08-24 11:50:00,52.5,52.55,52.49,52.54,86200.0,33.5952,33.6272,33.5888,33.6208,86200.0
2006-08-24 12:00:00,52.55,52.55,52.47,52.48,147900.0,33.6272,33.6272,33.5761,33.5824,147900.0
2006-08-24 12:10:00,52.49,52.5,52.48,52.49,106900.0,33.5888,33.5952,33.5824,33.5888,106900.0
2006-08-24 12:20:00,52.48,52.5,52.48,52.49,91300.0,33.5824,33.5952,33.5824,33.5888,91300.0
2006-08-24 12:30:00,52.49,52.52,52.48,52.52,195700.0,33.5888,33.608,33.5824,33.608,195700.0
2006-08-24 12:40:00,52.52,52.55,52.5,52.5,92200.0,33.608,33.6272,33.5952,33.5952,92200.0
2006-08-24 12:50:00,52.51,52.52,52.49,52.52,77500.0,33.6016,33.608,33.5888,33.608,77500.0
2006-08-24 13:00:00,52.52,52.55,52.5,52.52,103200.0,33.608,33.6272,33.5952,33.608,103200.0
2006-08-24 13:10:00,52.53,52.54,52.5,52.51,85600.0,33.6144,33.6208,33.5952,33.6016,85600.0
2006-08-24 13:20:00,52.51,52.53,52.49,52.52,148400.0,33.6016,33.6144,33.5888,33.608,148400.0
2006-08-24 13:30:00,52.52,52.55,52.51,52.54,176800.0,33.608,33.6272,33.6016,33.6208,176800.0
2006-08-24 13:40:00,52.54,52.55,52.51,52.53,86100.0,33.6208,33.6272,33.6016,33.6144,86100.0
2006-08-24 13:50:00,52.53,52.54,52.43,52.43,316100.0,33.6144,33.6208,33.5505,33.5505,316100.0
2006-08-24 14:00:00,52.43,52.5,52.38,52.47,726000.0,33.5505,33.5952,33.5185,33.5761,726000.0
2006-08-24 14:10:00,52.46,52.49,52.44,52.48,310100.0,33.5697,33.5888,33.5569,33.5824,310100.0
2006-08-24 14:20:00,52.49,52.5,52.46,52.5,200000.0,33.5888,33.5952,33.5697,33.5952,200000.0
2006-08-24 14:30:00,52.5,52.57,52.5,52.55,191600.0,33.5952,33.64,33.5952,33.6272,191600.0
2006-08-24 14:40:00,52.56,52.56,52.49,52.5,116600.0,33.6336,33.6336,33.5888,33.5952,116600.0
2006-08-24 14:50:00,52.5,52.54,52.48,52.52,130100.0,33.5952,33.6208,33.5824,33.608,130100.0
2006-08-24 15:00:00,52.52,52.52,52.48,52.49,96600.0,33.608,33.608,33.5824,33.5888,96600.0
2006-08-24 15:10:00,52.49,52.52,52.46,52.48,188000.0,33.5888,33.608,33.5697,33.5824,188000.0
2006-08-24 15:20:00,52.49,52.53,52.48,52.52,167400.0,33.5888,33.6144,33.5824,33.608,167400.0
2006-08-24 15:30:00,52.53,52.55,52.5,52.55,285800.0,33.6144,33.6272,33.5952,33.6272,285800.0
2006-08-24 15:40:00,52.55,52.58,52.51,52.57,282100.0,33.6272,33.6464,33.6016,33.64,282100.0
2006-08-24 15:50:00,52.57,52.58,52.5,52.54,303800.0,33.64,33.6464,33.5952,33.6208,303800.0
2006-08-25 09:30:00,52.19,52.24,52.06,52.07,763800.0,33.3969,33.4289,33.3137,33.3201,763800.0
2006-08-25 09:40:00,52.08,52.08,52.0,52.01,627800.0,33.3265,33.3265,33.2753,33.2817,627800.0
2006-08-25 09:50:00,52.01,52.11,52.0,52.1,539100.0,33.2817,33.3457,33.2753,33.3393,539100.0
2006-08-25 10:00:00,52.09,52.11,51.99,52.02,491300.0,33.3329,33.3457,33.2689,33.2881,491300.0
2006-08-25 10:10:00,52.02,52.06,51.95,51.97,330200.0,33.2881,33.3137,33.2433,33.2561,330200.0
2006-08-25 10:20:00,51.95,51.96,51.86,51.92,294300.0,33.2433,33.2497,33.1857,33.2241,294300.0
2006-08-25 10:30:00,51.92,51.96,51.92,51.93,226400.0,33.2241,33.2497,33.2241,33.2305,226400.0
2006-08-25 10:40:00,51.93,51.94,51.9,51.94,182200.0,33.2305,33.2369,33.2113,33.2369,182200.0
2006-08-25 10:50:00,51.93,51.96,51.89,51.93,237600.0,33.2305,33.2497,33.2049,33.2305,237600.0
2006-08-25 11:00:00,51.93,51.93,51.89,51.91,140600.0,33.2305,33.2305,33.2049,33.2177,140600.0
2006-08-25 11:10:00,51.91,51.96,51.9,51.95,177800.0,33.2177,33.2497,33.2113,33.2433,177800.0
2006-08-25 11:20:00,51.94,52.04,51.94,52.03,213300.0,33.2369,33.3009,33.2369,33.2945,213300.0
2006-08-25 11:30:00,52.03,52.03,51.96,51.98,153100.0,33.2945,33.2945,33.2497,33.2625,153100.0
2006-08-25 11:40:00,51.97,52.01,51.95,51.96,127200.0,33.2561,33.2817,33.2433,33.2497,127200.0
2006-08-25 11:50:00,51.95,52.06,51.93,52.06,139700.0,33.2433,33.3137,33.2305,33.3137,139700.0
2006-08-25 12:00:00,52.05,52.08,52.0,52.08,155100.0,33.3073,33.3265,33.2753,33.3265,155100.0
2006-08-25 12:10:00,52.07,52.09,52.05,52.05,95600.0,33.3201,33.3329,33.3073,33.3073,95600.0
2006-08-25 12:20:00,52.05,52.08,52.03,52.06,95400.0,33.3073,33.3265,33.2945,33.3137,95400.0
2006-08-25 12:30:00,52.06,52.09,52.01,52.03,136700.0,33.3137,33.3329,33.2817,33.2945,136700.0
2006-08-25 12:40:00,52.02,52.03,52.02,52.02,82400.0,33.2881,33.2945,33.2881,33.2881,82400.0
2006-08-25 12:50:00,52.02,52.03,51.97,52.0,150900.0,33.2881,33.2945,33.2561,33.2753,150900.0
2006-08-25 13:00:00,51.99,52.0,51.98,52.0,57700.0,33.2689,33.2753,33.2625,33.2753,57700.0
2006-08-25 13:10:00,52.0,52.02,51.98,52.02,220500.0,33.2753,33.2881,33.2625,33.2881,220500.0
2006-08-25 13:20:00,52.01,52.03,51.98,52.0,139400.0,33.2817,33.2945,33.2625,33.2753,139400.0
2006-08-25 13:30:00,52.0,52.02,51.99,52.01,103600.0,33.2753,33.2881,33.2689,33.2817,103600.0
2006-08-25 13:40:00,52.0,52.02,52.0,52.02,66100.0,33.2753,33.2881,33.2753,33.2881,66100.0
2006-08-25 13:50:00,52.01,52.04,52.01,52.02,85000.0,33.2817,33.3009,33.2817,33.2881,85000.0
2006-08-25 14:00:00,52.02,52.05,52.02,52.04,153200.0,33.2881,33.3073,33.2881,33.3009,153200.0
2006-08-25 14:10:00,52.04,52.05,52.0,52.03,244500.0,33.3009,33.3073,33.2753,33.2945,244500.0
2006-08-25 14:20:00,52.02,52.06,52.02,52.06,119500.0,33.2881,33.3137,33.2881,33.3137,119500.0
2006-08-25 14:30:00,52.05,52.12,52.05,52.11,106000.0,33.3073,33.3521,33.3073,33.3457,106000.0
2006-08-25 14:40:00,52.12,52.17,52.11,52.17,129100.0,33.3521,33.3841,33.3457,33.3841,129100.0
2006-08-25 14:50:00,52.16,52.17,52.12,52.15,124900.0,33.3777,33.3841,33.3521,33.3713,124900.0
2006-08-25 15:00:00,52.15,52.18,52.13,52.14,145000.0,33.3713,33.3905,33.3585,33.3649,145000.0
2006-08-25 15:10:00,52.14,52.23,52.14,52.2,198700.0,33.3649,33.4225,33.3649,33.4033,198700.0
2006-08-25 15:20:00,52.18,52.25,52.18,52.25,234000.0,33.3905,33.4353,33.3905,33.4353,234000.0
2006-08-25 15:30:00,52.25,52.28,52.24,52.24,206400.0,33.4353,33.4545,33.4289,33.4289,206400.0
2006-08-25 15:40:00,52.25,52.25,52.13,52.13,394700.0,33.4353,33.4353,33.3585,33.3585,394700.0
2006-08-25 15:50:00,52.13,52.16,52.1,52.16,335100.0,33.3585,33.3777,33.3393,33.3777,335100.0
2006-08-28 09:30:00,52.12,52.22,52.06,52.1,355700.0,33.3521,33.4161,33.3137,33.3393,355700.0
2006-08-28 09:40:00,52.12,52.17,52.09,52.14,214800.0,33.3521,33.3841,33.3329,33.3649,214800.0
2006-08-28 09:50:00,52.13,52.2,52.13,52.18,190000.0,33.3585,33.4033,33.3585,33.3905,190000.0
2006-08-28 10:00:00,52.18,52.25,52.18,52.2,376900.0,33.3905,33.4353,33.3905,33.4033,376900.0
2006-08-28 10:10:00,52.21,52.22,52.14,52.14,173200.0,33.4097,33.4161,33.3649,33.3649,173200.0
2006-08-28 10:20:00,52.15,52.22,52.13,52.19,167200.0,33.3713,33.4161,33.3585,33.3969,167200.0
2006-08-28 10:30:00,52.18,52.27,52.17,52.23,246000.0,33.3905,33.4481,33.3841,33.4225,246000.0
2006-08-28 10:40:00,52.25,52.25,52.2,52.24,248700.0,33.4353,33.4353,33.4033,33.4289,248700.0
2006-08-28 10:50:00,52.25,52.25,52.18,52.19,190700.0,33.4353,33.4353,33.3905,33.3969,190700.0
2006-08-28 11:00:00,52.19,52.22,52.17,52.17,160300.0,33.3969,33.4161,33.3841,33.3841,160300.0
2006-08-28 11:10:00,52.17,52.19,52.14,52.16,150200.0,33.3841,33.3969,33.3649,33.3777,150200.0
2006-08-28 11:20:00,52.16,52.2,52.15,52.19,87200.0,33.3777,33.4033,33.3713,33.3969,87200.0
2006-08-28 11:30:00,52.18,52.22,52.17,52.22,101800.0,33.3905,33.4161,33.3841,33.4161,101800.0
2006-08-28 11:40:00,52.21,52.25,52.19,52.24,121700.0,33.4097,33.4353,33.3969,33.4289,121700.0
2006-08-28 11:50:00,52.24,52.35,52.23,52.32,336900.0,33.4289,33.4993,33.4225,33.4801,336900.0
2006-08-28 12:00:00,52.33,52.34,52.28,52.29,147700.0,33.4865,33.4929,33.4545,33.4609,147700.0
2006-08-28 12:10:00,52.3,52.3,52.25,52.27,205100.0,33.4673,33.4673,33.4353,33.4481,205100.0
2006-08-28 12:20:00,52.28,52.34,52.27,52.3,152100.0,33.4545,33.4929,33.4481,33.4673,152100.0
2006-08-28 12:30:00,52.3,52.3,52.26,52.26,108900.0,33.4673,33.4673,33.4417,33.4417,108900.0
2006-08-28 12:40:00,52.26,52.3,52.24,52.29,159100.0,33.4417,33.4673,33.4289,33.4609,159100.0
2006-08-28 12:50:00,52.29,52.31,52.26,52.3,114200.0,33.4609,33.4737,33.4417,33.4673,114200.0
2006-08-28 13:00:00,52.29,52.3,52.25,52.26,159200.0,33.4609,33.4673,33.4353,33.4417,159200.0
2006-08-28 13:10:00,52.25,52.27,52.23,52.23,123600.0,33.4353,33.4481,33.4225,33.4225,123600.0
2006-08-28 13:20:00,52.23,52.25,52.22,52.24,149300.0,33.4225,33.4353,33.4161,33.4289,149300.0
2006-08-28 13:30:00,52.25,52.25,52.22,52.24,134100.0,33.4353,33.4353,33.4161,33.4289,134100.0
2006-08-28 13:40:00,52.23,52.25,52.22,52.24,241100.0,33.4225,33.4353,33.4161,33.4289,241100.0
2006-08-28 13:50:00,52.24,52.3,52.23,52.3,172900.0,33.4289,33.4673,33.4225,33.4673,172900.0
2006-08-28 14:00:00,52.3,52.36,52.3,52.33,196700.0,33.4673,33.5057,33.4673,33.4865,196700.0
2006-08-28 14:10:00,52.33,52.35,52.29,52.29,353600.0,33.4865,33.4993,33.4609,33.4609,353600.0
2006-08-28 14:20:00,52.3,52.31,52.27,52.27,209700.0,33.4673,33.4737,33.4481,33.4481,209700.0
2006-08-28 14:30:00,52.28,52.3,52.25,52.27,120200.0,33.4545,33.4673,33.4353,33.4481,120200.0
2006-08-28 14:40:00,52.28,52.28,52.26,52.26,82900.0,33.4545,33.4545,33.4417,33.4417,82900.0
2006-08-28 14:50:00,52.26,52.31,52.26,52.28,236000.0,33.4417,33.4737,33.4417,33.4545,236000.0
2006-08-28 15:00:00,52.28,52.3,52.27,52.3,110800.0,33.4545,33.4673,33.4481,33.4673,110800.0
2006-08-28 15:10:00,52.3,52.3,52.25,52.27,96400.0,33.4673,33.4673,33.4353,33.4481,96400.0
2006-08-28 15:20:00,52.27,52.28,52.26,52.28,163900.0,33.4481,33.4545,33.4417,33.4545,163900.0
2006-08-28 15:30:00,52.28,52.29,52.25,52.26,209300.0,33.4545,33.4609,33.4353,33.4417,209300.0
2006-08-28 15:40:00,52.26,52.26,52.22,52.24,295000.0,33.4417,33.4417,33.4161,33.4289,295000.0
2006-08-28 15:50:00,52.23,52.26,52.18,52.2,447700.0,33.4225,33.4417,33.3905,33.4033,447700.0
2006-08-29 09:30:00,52.27,52.39,52.19,52.21,485600.0,33.4481,33.5249,33.3969,33.4097,485600.0
2006-08-29 09:40:00,52.21,52.26,52.1,52.11,437300.0,33.4097,33.4417,33.3393,33.3457,437300.0
2006-08-29 09:50:00,52.12,52.15,52.09,52.11,295300.0,33.3521,33.3713,33.3329,33.3457,295300.0
2006-08-29 10:00:00,52.1,52.2,52.05,52.15,327900.0,33.3393,33.4033,33.3073,33.3713,327900.0
2006-08-29 10:10:00,52.14,52.16,52.09,52.14,273600.0,33.3649,33.3777,33.3329,33.3649,273600.0
2006-08-29 10:20:00,52.14,52.17,52.06,52.06,299700.0,33.3649,33.3841,33.3137,33.3137,299700.0
2006-08-29 10:30:00,52.06,52.09,51.99,52.0,423500.0,33.3137,33.3329,33.2689,33.2753,423500.0
2006-08-29 10:40:00,52.01,52.11,52.0,52.01,225600.0,33.2817,33.3457,33.2753,33.2817,225600.0
2006-08-29 10:50:00,52.0,52.02,51.99,52.0,301600.0,33.2753,33.2881,33.2689,33.2753,301600.0
2006-08-29 11:00:00,52.0,52.02,51.99,52.01,275300.0,33.2753,33.2881,33.2689,33.2817,275300.0
2006-08-29 11:10:00,52.01,52.14,52.01,52.13,274200.0,33.2817,33.3649,33.2817,33.3585,274200.0
2006-08-29 11:20:00,52.13,52.17,52.12,52.13,218600.0,33.3585,33.3841,33.3521,33.3585,218600.0
2006-08-29 11:30:00,52.13,52.13,52.1,52.1,129300.0,33.3585,33.3585,33.3393,33.3393,129300.0
2006-08-29 11:40:00,52.1,52.11,52.04,52.04,131200.0,33.3393,33.3457,33.3009,33.3009,131200.0
2006-08-29 11:50:00,52.05,52.09,52.03,52.09,141400.0,33.3073,33.3329,33.2945,33.3329,141400.0
2006-08-29 12:00:00,52.09,52.1,52.07,52.09,123200.0,33.3329,33.3393,33.3201,33.3329,123200.0
2006-08-29 12:10:00,52.08,52.1,52.07,52.09,97500.0,33.3265,33.3393,33.3201,33.3329,97500.0
2006-08-29 12:20:00,52.09,52.11,52.08,52.11,79600.0,33.3329,33.3457,33.3265,33.3457,79600.0
2006-08-29 12:30:00,52.1,52.15,52.1,52.14,78100.0,33.3393,33.3713,33.3393,33.3649,78100.0
2006-08-29 12:40:00,52.15,52.16,52.12,52.13,95200.0,33.3713,33.3777,33.3521,33.3585,95200.0
2006-08-29 12:50:00,52.13,52.14,52.07,52.09,124900.0,33.3585,33.3649,33.3201,33.3329,124900.0
2006-08-29 13:00:00,52.1,52.1,52.05,52.07,239200.0,33.3393,33.3393,33.3073,33.3201,239200.0
2006-08-29 13:10:00,52.08,52.11,52.07,52.1,103700.0,33.3265,33.3457,33.3201,33.3393,103700.0
2006-08-29 13:20:00,52.09,52.1,52.07,52.09,68100.0,33.3329,33.3393,33.3201,33.3329,68100.0
2006-08-29 13:30:00,52.09,52.1,52.07,52.09,115900.0,33.3329,33.3393,33.3201,33.3329,115900.0
2006-08-29 13:40:00,52.1,52.12,52.08,52.1,107400.0,33.3393,33.3521,33.3265,33.3393,107400.0
2006-08-29 13:50:00,52.09,52.11,52.08,52.09,191900.0,33.3329,33.3457,33.3265,33.3329,191900.0
2006-08-29 14:00:00,52.09,52.14,52.0,52.13,590500.0,33.3329,33.3649,33.2753,33.3585,590500.0
2006-08-29 14:10:00,52.12,52.24,52.1,52.2,498700.0,33.3521,33.4289,33.3393,33.4033,498700.0
2006-08-29 14:20:00,52.2,52.21,52.11,52.12,209100.0,33.4033,33.4097,33.3457,33.3521,209100.0
2006-08-29 14:30:00,52.12,52.21,52.12,52.19,217000.0,33.3521,33.4097,33.3521,33.3969,217000.0
2006-08-29 14:40:00,52.2,52.24,52.18,52.19,249100.0,33.4033,33.4289,33.3905,33.3969,249100.0
2006-08-29 14:50:00,52.19,52.21,52.14,52.19,223600.0,33.3969,33.4097,33.3649,33.3969,223600.0
2006-08-29 15:00:00,52.19,52.2,52.12,52.13,207400.0,33.3969,33.4033,33.3521,33.3585,207400.0
2006-08-29 15:10:00,52.13,52.21,52.12,52.19,203000.0,33.3585,33.4097,33.3521,33.3969,203000.0
2006-08-29 15:20:00,52.18,52.25,52.18,52.24,258000.0,33.3905,33.4353,33.3905,33.4289,258000.0
2006-08-29 15:30:00,52.24,52.32,52.23,52.26,405300.0,33.4289,33.4801,33.4225,33.4417,405300.0
2006-08-29 15:40:00,52.26,52.29,52.16,52.27,479200.0,33.4417,33.4609,33.3777,33.4481,479200.0
2006-08-29 15:50:00,52.27,52.36,52.26,52.34,684200.0,33.4481,33.5057,33.4417,33.4929,684200.0
2006-08-30 09:30:00,51.86,51.93,51.81,51.9,483800.0,33.5452,33.5904,33.5128,33.571,483800.0
2006-08-30 09:40:00,51.91,51.98,51.89,51.89,325000.0,33.5775,33.6228,33.5646,33.5646,325000.0
2006-08-30 09:50:00,51.9,51.9,51.82,51.84,246900.0,33.571,33.571,33.5193,33.5322,246900.0
2006-08-30 10:00:00,51.84,51.87,51.83,51.85,469000.0,33.5322,33.5516,33.5258,33.5387,469000.0
2006-08-30 10:10:00,51.85,52.01,51.84,51.99,277200.0,33.5387,33.6422,33.5322,33.6293,277200.0
2006-08-30 10:20:00,51.99,52.05,51.98,52.01,269600.0,33.6293,33.6681,33.6228,33.6422,269600.0
2006-08-30 10:30:00,52.0,52.01,51.99,52.01,192600.0,33.6357,33.6422,33.6293,33.6422,192600.0
2006-08-30 10:40:00,52.01,52.02,51.96,51.98,206500.0,33.6422,33.6487,33.6098,33.6228,206500.0
2006-08-30 10:50:00,51.97,51.99,51.95,51.95,261500.0,33.6163,33.6293,33.6034,33.6034,261500.0
2006-08-30 11:00:00,51.95,51.96,51.93,51.94,161100.0,33.6034,33.6098,33.5904,33.5969,161100.0
2006-08-30 11:10:00,51.93,51.94,51.92,51.94,107200.0,33.5904,33.5969,33.584,33.5969,107200.0
2006-08-30 11:20:00,51.93,51.94,51.9,51.92,133200.0,33.5904,33.5969,33.571,33.584,133200.0
2006-08-30 11:30:00,51.91,51.93,51.89,51.89,171200.0,33.5775,33.5904,33.5646,33.5646,171200.0
2006-08-30 11:40:00,51.89,51.93,51.88,51.91,230900.0,33.5646,33.5904,33.5581,33.5775,230900.0
2006-08-30 11:50:00,51.9,51.91,51.85,51.85,227600.0,33.571,33.5775,33.5387,33.5387,227600.0
2006-08-30 12:00:00,51.85,51.9,51.84,51.86,381000.0,33.5387,33.571,33.5322,33.5452,381000.0
2006-08-30 12:10:00,51.86,51.87,51.84,51.85,177800.0,33.5452,33.5516,33.5322,33.5387,177800.0
2006-08-30 12:20:00,51.85,51.86,51.82,51.84,177300.0,33.5387,33.5452,33.5193,33.5322,177300.0
2006-08-30 12:30:00,51.83,51.87,51.82,51.85,182900.0,33.5258,33.5516,33.5193,33.5387,182900.0
2006-08-30 12:40:00,51.85,51.86,51.85,51.85,78200.0,33.5387,33.5452,33.5387,33.5387,78200.0
2006-08-30 12:50:00,51.85,51.86,51.83,51.84,95800.0,33.5387,33.5452,33.5258,33.5322,95800.0
2006-08-30 13:00:00,51.85,51.85,51.83,51.83,185600.0,33.5387,33.5387,33.5258,33.5258,185600.0
2006-08-30 13:10:00,51.84,51.85,51.8,51.8,210100.0,33.5322,33.5387,33.5064,33.5064,210100.0
2006-08-30 13:20:00,51.8,51.81,51.77,51.78,277000.0,33.5064,33.5128,33.4869,33.4934,277000.0
2006-08-30 13:30:00,51.78,51.8,51.76,51.78,132900.0,33.4934,33.5064,33.4805,33.4934,132900.0
2006-08-30 13:40:00,51.78,51.78,51.71,51.71,172700.0,33.4934,33.4934,33.4481,33.4481,172700.0
2006-08-30 13:50:00,51.72,51.77,51.71,51.75,137400.0,33.4546,33.4869,33.4481,33.474,137400.0
2006-08-30 14:00:00,51.74,51.75,51.68,51.7,171500.0,33.4675,33.474,33.4287,33.4417,171500.0
2006-08-30 14:10:00,51.7,51.7,51.67,51.7,182200.0,33.4417,33.4417,33.4223,33.4417,182200.0
2006-08-30 14:20:00,51.7,51.76,51.7,51.76,93400.0,33.4417,33.4805,33.4417,33.4805,93400.0
2006-08-30 14:30:00,51.76,51.76,51.71,51.74,158100.0,33.4805,33.4805,33.4481,33.4675,158100.0
2006-08-30 14:40:00,51.74,51.75,51.71,51.73,111600.0,33.4675,33.474,33.4481,33.4611,111600.0
2006-08-30 14:50:00,51.73,51.76,51.72,51.73,232800.0,33.4611,33.4805,33.4546,33.4611,232800.0
2006-08-30 15:00:00,51.72,51.74,51.68,51.7,227000.0,33.4546,33.4675,33.4287,33.4417,227000.0
2006-08-30 15:10:00,51.69,51.71,51.68,51.7,159100.0,33.4352,33.4481,33.4287,33.4417,159100.0
2006-08-30 15:20:00,51.7,51.75,51.68,51.69,291200.0,33.4417,33.474,33.4287,33.4352,291200.0
2006-08-30 15:30:00,51.69,51.73,51.63,51.64,420100.0,33.4352,33.4611,33.3964,33.4029,420100.0
2006-08-30 15:40:00,51.64,51.75,51.63,51.73,224800.0,33.4029,33.474,33.3964,33.4611,224800.0
2006-08-30 15:50:00,51.73,51.75,51.69,51.7,599500.0,33.4611,33.474,33.4352,33.4417,599500.0
2006-08-31 09:30:00,51.82,51.9,51.78,51.8,417600.0,33.5193,33.571,33.4934,33.5064,417600.0
2006-08-31 09:40:00,51.8,51.8,51.73,51.79,249300.0,33.5064,33.5064,33.4611,33.4999,249300.0
2006-08-31 09:50:00,51.79,51.85,51.79,51.83,196800.0,33.4999,33.5387,33.4999,33.5258,196800.0
2006-08-31 10:00:00,51.83,51.89,51.78,51.85,223400.0,33.5258,33.5646,33.4934,33.5387,223400.0
2006-08-31 10:10:00,51.85,51.86,51.78,51.78,305500.0,33.5387,33.5452,33.4934,33.4934,305500.0
2006-08-31 10:20:00,51.78,51.79,51.72,51.72,181200.0,33.4934,33.4999,33.4546,33.4546,181200.0
2006-08-31 10:30:00,51.72,51.72,51.68,51.7,326000.0,33.4546,33.4546,33.4287,33.4417,326000.0
2006-08-31 10:40:00,51.69,51.7,51.65,51.65,139000.0,33.4352,33.4417,33.4093,33.4093,139000.0
2006-08-31 10:50:00,51.66,51.7,51.65,51.69,152300.0,33.4158,33.4417,33.4093,33.4352,152300.0
2006-08-31 11:00:00,51.68,51.75,51.68,51.7,117700.0,33.4287,33.474,33.4287,33.4417,117700.0
2006-08-31 11:10:00,51.71,51.72,51.68,51.7,101800.0,33.4481,33.4546,33.4287,33.4417,101800.0
2006-08-31 11:20:00,51.69,51.72,51.68,51.69,199400.0,33.4352,33.4546,33.4287,33.4352,199400.0
2006-08-31 11:30:00,51.69,51.72,51.68,51.69,255000.0,33.4352,33.4546,33.4287,33.4352,255000.0
2006-08-31 11:40:00,51.68,51.73,51.68,51.71,191600.0,33.4287,33.4611,33.4287,33.4481,191600.0
2006-08-31 11:50:00,51.72,51.73,51.71,51.71,111500.0,33.4546,33.4611,33.4481,33.4481,111500.0
2006-08-31 12:00:00,51.72,51.72,51.7,51.7,133800.0,33.4546,33.4546,33.4417,33.4417,133800.0
2006-08-31 12:10:00,51.7,51.71,51.67,51.67,89600.0,33.4417,33.4481,33.4223,33.4223,89600.0
2006-08-31 12:20:00,51.67,51.68,51.66,51.67,88600.0,33.4223,33.4287,33.4158,33.4223,88600.0
2006-08-31 12:30:00,51.66,51.68,51.66,51.67,83800.0,33.4158,33.4287,33.4158,33.4223,83800.0
2006-08-31 12:40:00,51.68,51.7,51.67,51.68,86200.0,33.4287,33.4417,33.4223,33.4287,86200.0
2006-08-31 12:50:00,51.69,51.69,51.63,51.64,122400.0,33.4352,33.4352,33.3964,33.4029,122400.0
2006-08-31 13:00:00,51.64,51.67,51.63,51.65,232000.0,33.4029,33.4223,33.3964,33.4093,232000.0
2006-08-31 13:10:00,51.65,51.66,51.63,51.64,229700.0,33.4093,33.4158,33.3964,33.4029,229700.0
2006-08-31 13:20:00,51.64,51.67,51.61,51.65,134300.0,33.4029,33.4223,33.3835,33.4093,134300.0
2006-08-31 13:30:00,51.66,51.68,51.65,51.65,169300.0,33.4158,33.4287,33.4093,33.4093,169300.0
2006-08-31 13:40:00,51.65,51.69,51.64,51.67,367800.0,33.4093,33.4352,33.4029,33.4223,367800.0
2006-08-31 13:50:00,51.68,51.72,51.67,51.72,95200.0,33.4287,33.4546,33.4223,33.4546,95200.0
2006-08-31 14:00:00,51.71,51.74,51.7,51.73,127100.0,33.4481,33.4675,33.4417,33.4611,127100.0
2006-08-31 14:10:00,51.73,51.75,51.72,51.75,143800.0,33.4611,33.474,33.4546,33.474,143800.0
2006-08-31 14:20:00,51.75,51.77,51.74,51.75,210800.0,33.474,33.4869,33.4675,33.474,210800.0
2006-08-31 14:30:00,51.75,51.76,51.74,51.75,160300.0,33.474,33.4805,33.4675,33.474,160300.0
2006-08-31 14:40:00,51.75,51.76,51.74,51.75,183100.0,33.474,33.4805,33.4675,33.474,183100.0
2006-08-31 14:50:00,51.74,51.76,51.74,51.75,221400.0,33.4675,33.4805,33.4675,33.474,221400.0
2006-08-31 15:00:00,51.76,51.76,51.74,51.75,205400.0,33.4805,33.4805,33.4675,33.474,205400.0
2006-08-31 15:10:00,51.74,51.75,51.7,51.7,615400.0,33.4675,33.474,33.4417,33.4417,615400.0
2006-08-31 15:20:00,51.69,51.7,51.58,51.59,353000.0,33.4352,33.4417,33.364,33.3705,353000.0
2006-08-31 15:30:00,51.58,51.6,51.57,51.58,203600.0,33.364,33.377,33.3576,33.364,203600.0
2006-08-31 15:40:00,51.58,51.59,51.47,51.47,550600.0,33.364,33.3705,33.2929,33.2929,550600.0
2006-08-31 15:50:00,51.47,51.57,51.47,51.48,887100.0,33.2929,33.3576,33.2929,33.2994,887100.0
2006-09-01 09:30:00,51.83,51.84,51.56,51.57,692600.0,33.5258,33.5322,33.3511,33.3576,692600.0
2006-09-01 09:40:00,51.55,51.59,51.36,51.36,339300.0,33.3446,33.3705,33.2217,33.2217,339300.0
2006-09-01 09:50:00,51.38,51.4,51.3,51.3,350000.0,33.2347,33.2476,33.1829,33.1829,350000.0
2006-09-01 10:00:00,51.31,51.4,51.3,51.37,412200.0,33.1894,33.2476,33.1829,33.2282,412200.0
2006-09-01 10:10:00,51.37,51.4,51.34,51.39,392900.0,33.2282,33.2476,33.2088,33.2411,392900.0
2006-09-01 10:20:00,51.4,51.42,51.36,51.42,125000.0,33.2476,33.2606,33.2217,33.2606,125000.0
2006-09-01 10:30:00,51.42,51.48,51.41,51.47,164500.0,33.2606,33.2994,33.2541,33.2929,164500.0
2006-09-01 10:40:00,51.47,51.59,51.45,51.59,529600.0,33.2929,33.3705,33.28,33.3705,529600.0
2006-09-01 10:50:00,51.59,51.62,51.49,51.51,222400.0,33.3705,33.3899,33.3058,33.3188,222400.0
2006-09-01 11:00:00,51.51,51.53,51.49,51.51,389200.0,33.3188,33.3317,33.3058,33.3188,389200.0
2006-09-01 11:10:00,51.5,51.51,51.47,51.47,152700.0,33.3123,33.3188,33.2929,33.2929,152700.0
2006-09-01 11:20:00,51.47,51.49,51.46,51.49,93400.0,33.2929,33.3058,33.2864,33.3058,93400.0
2006-09-01 11:30:00,51.49,51.51,51.48,51.49,257600.0,33.3058,33.3188,33.2994,33.3058,257600.0
2006-09-01 11:40:00,51.48,51.53,51.48,51.53,143400.0,33.2994,33.3317,33.2994,33.3317,143400.0
2006-09-01 11:50:00,51.53,51.57,51.52,51.56,127400.0,33.3317,33.3576,33.3252,33.3511,127400.0
2006-09-01 12:00:00,51.55,51.56,51.49,51.51,143500.0,33.3446,33.3511,33.3058,33.3188,143500.0
2006-09-01 12:10:00,51.52,52.22,51.5,51.52,100300.0,33.3252,33.778,33.3123,33.3252,100300.0
2006-09-01 12:20:00,51.52,51.56,51.52,51.55,66700.0,33.3252,33.3511,33.3252,33.3446,66700.0
2006-09-01 12:30:00,51.54,51.6,51.53,51.59,120300.0,33.3382,33.377,33.3317,33.3705,120300.0
2006-09-01 12:40:00,51.58,51.6,51.56,51.56,145800.0,33.364,33.377,33.3511,33.3511,145800.0
2006-09-01 12:50:00,51.56,51.58,51.56,51.58,78000.0,33.3511,33.364,33.3511,33.364,78000.0
2006-09-01 13:00:00,51.59,51.64,51.58,51.61,110100.0,33.3705,33.4029,33.364,33.3835,110100.0
2006-09-01 13:10:00,51.62,51.62,51.59,51.6,56400.0,33.3899,33.3899,33.3705,33.377,56400.0
2006-09-01 13:20:00,51.6,51.6,51.58,51.58,52300.0,33.377,33.377,33.364,33.364,52300.0
2006-09-01 13:30:00,51.6,51.62,51.56,51.62,200900.0,33.377,33.3899,33.3511,33.3899,200900.0
2006-09-01 13:40:00,51.61,51.62,51.54,51.55,86200.0,33.3835,33.3899,33.3382,33.3446,86200.0
2006-09-01 13:50:00,51.55,51.62,51.54,51.61,180800.0,33.3446,33.3899,33.3382,33.3835,180800.0
2006-09-01 14:00:00,51.6,51.61,51.6,51.6,95400.0,33.377,33.3835,33.377,33.377,95400.0
2006-09-01 14:10:00,51.6,51.61,51.57,51.6,210400.0,33.377,33.3835,33.3576,33.377,210400.0
2006-09-01 14:20:00,51.61,51.64,51.6,51.63,100100.0,33.3835,33.4029,33.377,33.3964,100100.0
2006-09-01 14:30:00,51.64,51.65,51.57,51.58,166300.0,33.4029,33.4093,33.3576,33.364,166300.0
2006-09-01 14:40:00,51.58,51.62,51.56,51.61,109300.0,33.364,33.3899,33.3511,33.3835,109300.0
2006-09-01 14:50:00,51.61,51.62,51.59,51.6,67700.0,33.3835,33.3899,33.3705,33.377,67700.0
2006-09-01 15:00:00,51.6,51.6,51.58,51.6,80600.0,33.377,33.377,33.364,33.377,80600.0
2006-09-01 15:10:00,51.6,51.62,51.59,51.61,92500.0,33.377,33.3899,33.3705,33.3835,92500.0
2006-09-01 15:20:00,51.61,51.67,51.61,51.65,269200.0,33.3835,33.4223,33.3835,33.4093,269200.0
2006-09-01 15:30:00,51.65,51.66,51.62,51.63,227400.0,33.4093,33.4158,33.3899,33.3964,227400.0
2006-09-01 15:40:00,51.62,51.65,51.6,51.62,275400.0,33.3899,33.4093,33.377,33.3899,275400.0
2006-09-01 15:50:00,51.63,51.66,51.61,51.65,377900.0,33.3964,33.4158,33.3835,33.4093,377900.0
2006-09-05 09:30:00,51.62,51.68,51.59,51.63,483500.0,33.3899,33.4287,33.3705,33.3964,483500.0
2006-09-05 09:40:00,51.63,51.7,51.55,51.58,304000.0,33.3964,33.4417,33.3446,33.364,304000.0
2006-09-05 09:50:00,51.6,51.61,51.49,51.52,252500.0,33.377,33.3835,33.3058,33.3252,252500.0
2006-09-05 10:00:00,51.54,51.64,51.51,51.6,358500.0,33.3382,33.4029,33.3188,33.377,358500.0
2006-09-05 10:10:00,51.59,51.64,51.57,51.62,173000.0,33.3705,33.4029,33.3576,33.3899,173000.0
2006-09-05 10:20:00,51.62,51.65,51.56,51.57,188000.0,33.3899,33.4093,33.3511,33.3576,188000.0
2006-09-05 10:30:00,51.57,51.61,51.54,51.57,179400.0,33.3576,33.3835,33.3382,33.3576,179400.0
2006-09-05 10:40:00,51.57,51.61,51.53,51.58,178200.0,33.3576,33.3835,33.3317,33.364,178200.0
2006-09-05 10:50:00,51.59,51.6,51.53,51.55,148400.0,33.3705,33.377,33.3317,33.3446,148400.0
2006-09-05 11:00:00,51.54,51.61,51.54,51.59,171200.0,33.3382,33.3835,33.3382,33.3705,171200.0
2006-09-05 11:10:00,51.59,51.61,51.57,51.6,136500.0,33.3705,33.3835,33.3576,33.377,136500.0
2006-09-05 11:20:00,51.6,51.66,51.59,51.61,156700.0,33.377,33.4158,33.3705,33.3835,156700.0
2006-09-05 11:30:00,51.62,51.73,51.61,51.73,160400.0,33.3899,33.4611,33.3835,33.4611,160400.0
2006-09-05 11:40:00,51.73,51.85,51.72,51.82,222500.0,33.4611,33.5387,33.4546,33.5193,222500.0
2006-09-05 11:50:00,51.83,51.89,51.79,51.83,241600.0,33.5258,33.5646,33.4999,33.5258,241600.0
2006-09-05 12:00:00,51.84,51.85,51.79,51.81,119900.0,33.5322,33.5387,33.4999,33.5128,119900.0
2006-09-05 12:10:00,51.81,51.81,51.78,51.8,97300.0,33.5128,33.5128,33.4934,33.5064,97300.0
2006-09-05 12:20:00,51.81,51.85,51.81,51.83,156400.0,33.5128,33.5387,33.5128,33.5258,156400.0
2006-09-05 12:30:00,51.84,51.86,51.83,51.83,112100.0,33.5322,33.5452,33.5258,33.5258,112100.0
2006-09-05 12:40:00,51.83,51.87,51.81,51.86,119700.0,33.5258,33.5516,33.5128,33.5452,119700.0
2006-09-05 12:50:00,51.86,51.87,51.81,51.87,97900.0,33.5452,33.5516,33.5128,33.5516,97900.0
2006-09-05 13:00:00,51.87,51.87,51.81,51.81,85000.0,33.5516,33.5516,33.5128,33.5128,85000.0
2006-09-05 13:10:00,51.81,51.84,51.81,51.82,246200.0,33.5128,33.5322,33.5128,33.5193,246200.0
2006-09-05 13:20:00,51.81,51.84,51.81,51.84,107600.0,33.5128,33.5322,33.5128,33.5322,107600.0
2006-09-05 13:30:00,51.84,51.85,51.81,51.83,149600.0,33.5322,33.5387,33.5128,33.5258,149600.0
2006-09-05 13:40:00,51.84,51.84,51.81,51.82,173900.0,33.5322,33.5322,33.5128,33.5193,173900.0
2006-09-05 13:50:00,51.81,51.85,51.8,51.84,163500.0,33.5128,33.5387,33.5064,33.5322,163500.0
2006-09-05 14:00:00,51.83,51.86,51.81,51.85,176000.0,33.5258,33.5452,33.5128,33.5387,176000.0
2006-09-05 14:10:00,51.85,51.86,51.82,51.83,249400.0,33.5387,33.5452,33.5193,33.5258,249400.0
2006-09-05 14:20:00,51.83,51.84,51.79,51.81,1020200.0,33.5258,33.5322,33.4999,33.5128,1020200.0
2006-09-05 14:30:00,51.81,51.83,51.78,51.81,258200.0,33.5128,33.5258,33.4934,33.5128,258200.0
2006-09-05 14:40:00,51.81,51.85,51.8,51.84,288400.0,33.5128,33.5387,33.5064,33.5322,288400.0
2006-09-05 14:50:00,51.84,51.87,51.8,51.85,204400.0,33.5322,33.5516,33.5064,33.5387,204400.0
2006-09-05 15:00:00,51.84,51.87,51.82,51.83,233900.0,33.5322,33.5516,33.5193,33.5258,233900.0
2006-09-05 15:10:00,51.83,51.84,51.81,51.82,203700.0,33.5258,33.5322,33.5128,33.5193,203700.0
2006-09-05 15:20:00,51.81,51.84,51.78,51.82,181400.0,33.5128,33.5322,33.4934,33.5193,181400.0
2006-09-05 15:30:00,51.82,51.83,51.76,51.79,219200.0,33.5193,33.5258,33.4805,33.4999,219200.0
2006-09-05 15:40:00,51.79,51.8,51.73,51.74,300800.0,33.4999,33.5064,33.4611,33.4675,300800.0
2006-09-05 15:50:00,51.74,51.78,51.73,51.77,217600.0,33.4675,33.4934,33.4611,33.4869,217600.0
2006-09-06 09:30:00,51.5,51.64,51.49,51.61,473200.0,33.3123,33.4029,33.3058,33.3835,473200.0
2006-09-06 09:40:00,51.63,51.73,51.6,51.69,292600.0,33.3964,33.4611,33.377,33.4352,292600.0
2006-09-06 09:50:00,51.69,51.69,51.53,51.57,240000.0,33.4352,33.4352,33.3317,33.3576,240000.0
2006-09-06 10:00:00,51.57,51.65,51.57,51.6,178200.0,33.3576,33.4093,33.3576,33.377,178200.0
2006-09-06 10:10:00,51.59,51.62,51.56,51.6,253500.0,33.3705,33.3899,33.3511,33.377,253500.0
2006-09-06 10:20:00,51.6,51.61,51.56,51.56,210100.0,33.377,33.3835,33.3511,33.3511,210100.0
2006-09-06 10:30:00,51.56,51.58,51.53,51.58,173700.0,33.3511,33.364,33.3317,33.364,173700.0
2006-09-06 10:40:00,51.57,51.58,51.52,51.54,190800.0,33.3576,33.364,33.3252,33.3382,190800.0
2006-09-06 10:50:00,51.53,51.63,51.42,51.6,241800.0,33.3317,33.3964,33.2606,33.377,241800.0
2006-09-06 11:00:00,51.6,51.62,51.57,51.58,276800.0,33.377,33.3899,33.3576,33.364,276800.0
2006-09-06 11:10:00,51.57,51.58,51.52,51.57,237000.0,33.3576,33.364,33.3252,33.3576,237000.0
2006-09-06 11:20:00,51.57,51.63,51.56,51.62,231100.0,33.3576,33.3964,33.3511,33.3899,231100.0
2006-09-06 11:30:00,51.62,51.63,51.6,51.62,112500.0,33.3899,33.3964,33.377,33.3899,112500.0
2006-09-06 11:40:00,51.62,51.67,51.62,51.66,101700.0,33.3899,33.4223,33.3899,33.4158,101700.0
2006-09-06 11:50:00,51.65,51.7,51.63,51.68,165000.0,33.4093,33.4417,33.3964,33.4287,165000.0
2006-09-06 12:00:00,51.68,51.72,51.66,51.71,110600.0,33.4287,33.4546,33.4158,33.4481,110600.0
2006-09-06 12:10:00,51.71,51.76,51.71,51.76,120300.0,33.4481,33.4805,33.4481,33.4805,120300.0
2006-09-06 12:20:00,51.76,51.8,51.74,51.79,105400.0,33.4805,33.5064,33.4675,33.4999,105400.0
2006-09-06 12:30:00,51.8,51.82,51.78,51.8,135800.0,33.5064,33.5193,33.4934,33.5064,135800.0
2006-09-06 12:40:00,51.8,51.81,51.78,51.8,189300.0,33.5064,33.5128,33.4934,33.5064,189300.0
2006-09-06 12:50:00,51.8,51.85,51.8,51.85,105200.0,33.5064,33.5387,33.5064,33.5387,105200.0
2006-09-06 13:00:00,51.85,51.88,51.83,51.87,149400.0,33.5387,33.5581,33.5258,33.5516,149400.0
2006-09-06 13:10:00,51.87,51.9,51.86,51.88,178600.0,33.5516,33.571,33.5452,33.5581,178600.0
2006-09-06 13:20:00,51.89,51.91,51.87,51.87,144700.0,33.5646,33.5775,33.5516,33.5516,144700.0
2006-09-06 13:30:00,51.87,51.9,51.84,51.84,147300.0,33.5516,33.571,33.5322,33.5322,147300.0
2006-09-06 13:40:00,51.85,51.89,51.85,51.88,81600.0,33.5387,33.5646,33.5387,33.5581,81600.0
2006-09-06 13:50:00,51.88,51.9,51.85,51.87,156600.0,33.5581,33.571,33.5387,33.5516,156600.0
2006-09-06 14:00:00,51.87,51.91,51.8,51.9,182500.0,33.5516,33.5775,33.5064,33.571,182500.0
2006-09-06 14:10:00,51.9,51.9,51.8,51.82,155100.0,33.571,33.571,33.5064,33.5193,155100.0
2006-09-06 14:20:00,51.82,51.83,51.74,51.8,522200.0,33.5193,33.5258,33.4675,33.5064,522200.0
2006-09-06 14:30:00,51.81,51.81,51.74,51.75,174700.0,33.5128,33.5128,33.4675,33.474,174700.0
2006-09-06 14:40:00,51.74,51.76,51.7,51.72,393900.0,33.4675,33.4805,33.4417,33.4546,393900.0
2006-09-06 14:50:00,51.72,51.73,51.62,51.66,330200.0,33.4546,33.4611,33.3899,33.4158,330200.0
2006-09-06 15:00:00,51.66,51.7,51.61,51.68,206000.0,33.4158,33.4417,33.3835,33.4287,206000.0
2006-09-06 15:10:00,51.68,51.72,51.67,51.68,233800.0,33.4287,33.4546,33.4223,33.4287,233800.0
2006-09-06 15:20:00,51.68,51.71,51.67,51.68,192200.0,33.4287,33.4481,33.4223,33.4287,192200.0
2006-09-06 15:30:00,51.68,51.7,51.63,51.63,210000.0,33.4287,33.4417,33.3964,33.3964,210000.0
2006-09-06 15:40:00,51.63,51.65,51.62,51.63,767700.0,33.3964,33.4093,33.3899,33.3964,767700.0
2006-09-06 15:50:00,51.63,51.64,51.61,51.61,381900.0,33.3964,33.4029,33.3835,33.3835,381900.0
2006-09-07 09:30:00,51.64,51.67,51.6,51.66,309800.0,33.4029,33.4223,33.377,33.4158,309800.0
2006-09-07 09:40:00,51.66,51.84,51.66,51.79,218100.0,33.4158,33.5322,33.4158,33.4999,218100.0
2006-09-07 09:50:00,51.78,51.86,51.78,51.84,184700.0,33.4934,33.5452,33.4934,33.5322,184700.0
2006-09-07 10:00:00,51.84,51.87,51.72,51.72,261300.0,33.5322,33.5516,33.4546,33.4546,261300.0
2006-09-07 10:10:00,51.73,51.77,51.69,51.74,269400.0,33.4611,33.4869,33.4352,33.4675,269400.0
2006-09-07 10:20:00,51.75,51.75,51.64,51.71,200400.0,33.474,33.474,33.4029,33.4481,200400.0
2006-09-07 10:30:00,51.71,51.8,51.69,51.77,231800.0,33.4481,33.5064,33.4352,33.4869,231800.0
2006-09-07 10:40:00,51.76,51.77,51.6,51.6,259000.0,33.4805,33.4869,33.377,33.377,259000.0
2006-09-07 10:50:00,51.6,51.67,51.56,51.67,160000.0,33.377,33.4223,33.3511,33.4223,160000.0
2006-09-07 11:00:00,51.67,51.72,51.66,51.66,151500.0,33.4223,33.4546,33.4158,33.4158,151500.0
2006-09-07 11:10:00,51.66,51.68,51.62,51.63,118600.0,33.4158,33.4287,33.3899,33.3964,118600.0
2006-09-07 11:20:00,51.63,51.64,51.56,51.56,97900.0,33.3964,33.4029,33.3511,33.3511,97900.0
2006-09-07 11:30:00,51.56,51.6,51.52,51.55,183400.0,33.3511,33.377,33.3252,33.3446,183400.0
2006-09-07 11:40:00,51.55,51.57,51.44,51.44,266600.0,33.3446,33.3576,33.2735,33.2735,266600.0
2006-09-07 11:50:00,51.44,51.59,51.43,51.57,159300.0,33.2735,33.3705,33.267,33.3576,159300.0
2006-09-07 12:00:00,51.57,51.58,51.54,51.55,131800.0,33.3576,33.364,33.3382,33.3446,131800.0
2006-09-07 12:10:00,51.56,51.56,51.46,51.46,82800.0,33.3511,33.3511,33.2864,33.2864,82800.0
2006-09-07 12:20:00,51.47,51.5,51.43,51.45,103200.0,33.2929,33.3123,33.267,33.28,103200.0
2006-09-07 12:30:00,51.45,51.56,51.45,51.55,106600.0,33.28,33.3511,33.28,33.3446,106600.0
2006-09-07 12:40:00,51.55,51.58,51.54,51.55,60700.0,33.3446,33.364,33.3382,33.3446,60700.0
2006-09-07 12:50:00,51.54,51.58,51.54,51.57,79700.0,33.3382,33.364,33.3382,33.3576,79700.0
2006-09-07 13:00:00,51.57,51.6,51.56,51.6,91300.0,33.3576,33.377,33.3511,33.377,91300.0
2006-09-07 13:10:00,51.6,51.65,51.58,51.65,114500.0,33.377,33.4093,33.364,33.4093,114500.0
2006-09-07 13:20:00,51.65,51.67,51.6,51.62,69500.0,33.4093,33.4223,33.377,33.3899,69500.0
2006-09-07 13:30:00,51.62,51.68,51.61,51.68,114300.0,33.3899,33.4287,33.3835,33.4287,114300.0
2006-09-07 13:40:00,51.68,51.81,51.68,51.81,189800.0,33.4287,33.5128,33.4287,33.5128,189800.0
2006-09-07 13:50:00,51.81,51.82,51.75,51.75,126700.0,33.5128,33.5193,33.474,33.474,126700.0
2006-09-07 14:00:00,51.76,51.8,51.75,51.77,194300.0,33.4805,33.5064,33.474,33.4869,194300.0
2006-09-07 14:10:00,51.77,51.85,51.77,51.77,320600.0,33.4869,33.5387,33.4869,33.4869,320600.0
2006-09-07 14:20:00,51.77,51.77,51.67,51.69,214200.0,33.4869,33.4869,33.4223,33.4352,214200.0
2006-09-07 14:30:00,51.69,51.85,51.68,51.68,218000.0,33.4352,33.5387,33.4287,33.4287,218000.0
2006-09-07 14:40:00,51.68,51.69,51.62,51.66,185700.0,33.4287,33.4352,33.3899,33.4158,185700.0
2006-09-07 14:50:00,51.67,51.71,51.66,51.69,267900.0,33.4223,33.4481,33.4158,33.4352,267900.0
2006-09-07 15:00:00,51.69,51.71,51.61,51.65,223600.0,33.4352,33.4481,33.3835,33.4093,223600.0
2006-09-07 15:10:00,51.66,51.71,51.64,51.64,217400.0,33.4158,33.4481,33.4029,33.4029,217400.0
2006-09-07 15:20:00,51.65,51.74,51.61,51.74,247700.0,33.4093,33.4675,33.3835,33.4675,247700.0
2006-09-07 15:30:00,51.73,51.74,51.59,51.6,371900.0,33.4611,33.4675,33.3705,33.377,371900.0
2006-09-07 15:40:00,51.6,51.65,51.56,51.57,493800.0,33.377,33.4093,33.3511,33.3576,493800.0
2006-09-07 15:50:00,51.56,51.57,51.48,51.51,1091600.0,33.3511,33.3576,33.2994,33.3188,1091600.0
2006-09-08 09:30:00,51.4,51.71,51.2,51.64,289300.0,33.2476,33.4481,33.1182,33.4029,289300.0
2006-09-08 09:40:00,51.63,51.63,51.52,51.52,241000.0,33.3964,33.3964,33.3252,33.3252,241000.0
2006-09-08 09:50:00,51.53,51.53,51.45,51.47,242800.0,33.3317,33.3317,33.28,33.2929,242800.0
2006-09-08 10:00:00,51.47,51.52,51.44,51.44,204000.0,33.2929,33.3252,33.2735,33.2735,204000.0
2006-09-08 10:10:00,51.44,51.45,51.33,51.33,378400.0,33.2735,33.28,33.2023,33.2023,378400.0
2006-09-08 10:20:00,51.33,51.34,51.25,51.33,208600.0,33.2023,33.2088,33.1506,33.2023,208600.0
2006-09-08 10:30:00,51.34,51.42,51.33,51.42,129100.0,33.2088,33.2606,33.2023,33.2606,129100.0
2006-09-08 10:40:00,51.42,51.5,51.41,51.5,167300.0,33.2606,33.3123,33.2541,33.3123,167300.0
2006-09-08 10:50:00,51.49,51.54,51.47,51.53,160200.0,33.3058,33.3382,33.2929,33.3317,160200.0
2006-09-08 11:00:00,51.53,51.62,51.53,51.62,162800.0,33.3317,33.3899,33.3317,33.3899,162800.0
2006-09-08 11:10:00,51.62,51.63,51.56,51.59,144600.0,33.3899,33.3964,33.3511,33.3705,144600.0
2006-09-08 11:20:00,51.59,51.6,51.55,51.56,59700.0,33.3705,33.377,33.3446,33.3511,59700.0
2006-09-08 11:30:00,51.55,51.57,51.51,51.54,144400.0,33.3446,33.3576,33.3188,33.3382,144400.0
2006-09-08 11:40:00,51.54,51.55,51.47,51.49,209900.0,33.3382,33.3446,33.2929,33.3058,209900.0
2006-09-08 11:50:00,51.49,51.55,51.42,51.42,142500.0,33.3058,33.3446,33.2606,33.2606,142500.0
2006-09-08 12:00:00,51.43,51.45,51.42,51.44,227700.0,33.267,33.28,33.2606,33.2735,227700.0
2006-09-08 12:10:00,51.43,51.44,51.42,51.43,91400.0,33.267,33.2735,33.2606,33.267,91400.0
2006-09-08 12:20:00,51.42,51.43,51.37,51.38,85200.0,33.2606,33.267,33.2282,33.2347,85200.0
2006-09-08 12:30:00,51.39,51.41,51.36,51.39,234000.0,33.2411,33.2541,33.2217,33.2411,234000.0
2006-09-08 12:40:00,51.4,51.42,51.39,51.41,77700.0,33.2476,33.2606,33.2411,33.2541,77700.0
2006-09-08 12:50:00,51.42,51.47,51.4,51.45,156000.0,33.2606,33.2929,33.2476,33.28,156000.0
2006-09-08 13:00:00,51.44,51.46,51.37,51.37,193000.0,33.2735,33.2864,33.2282,33.2282,193000.0
2006-09-08 13:10:00,51.38,51.38,51.34,51.34,84100.0,33.2347,33.2347,33.2088,33.2088,84100.0
2006-09-08 13:20:00,51.34,51.5,51.34,51.46,259600.0,33.2088,33.3123,33.2088,33.2864,259600.0
2006-09-08 13:30:00,51.46,51.53,51.45,51.53,92600.0,33.2864,33.3317,33.28,33.3317,92600.0
2006-09-08 13:40:00,51.53,51.53,51.48,51.49,95800.0,33.3317,33.3317,33.2994,33.3058,95800.0
2006-09-08 13:50:00,51.49,51.65,51.48,51.65,173500.0,33.3058,33.4093,33.2994,33.4093,173500.0
2006-09-08 14:00:00,51.65,51.67,51.6,51.6,128700.0,33.4093,33.4223,33.377,33.377,128700.0
2006-09-08 14:10:00,51.6,51.64,51.59,51.62,138100.0,33.377,33.4029,33.3705,33.3899,138100.0
2006-09-08 14:20:00,51.62,51.66,51.6,51.63,138600.0,33.3899,33.4158,33.377,33.3964,138600.0
2006-09-08 14:30:00,51.63,51.65,51.61,51.63,137100.0,33.3964,33.4093,33.3835,33.3964,137100.0
2006-09-08 14:40:00,51.63,51.64,51.61,51.63,66900.0,33.3964,33.4029,33.3835,33.3964,66900.0
2006-09-08 14:50:00,51.63,51.67,51.6,51.66,100100.0,33.3964,33.4223,33.377,33.4158,100100.0
2006-09-08 15:00:00,51.67,51.67,51.63,51.66,230600.0,33.4223,33.4223,33.3964,33.4158,230600.0
2006-09-08 15:10:00,51.66,51.8,51.66,51.72,260300.0,33.4158,33.5064,33.4158,33.4546,260300.0
2006-09-08 15:20:00,51.72,51.81,51.72,51.8,212500.0,33.4546,33.5128,33.4546,33.5064,212500.0
2006-09-08 15:30:00,51.8,51.8,51.65,51.65,317900.0,33.5064,33.5064,33.4093,33.4093,317900.0
2006-09-08 15:40:00,51.65,51.73,51.65,51.67,290700.0,33.4093,33.4611,33.4093,33.4223,290700.0
2006-09-08 15:50:00,51.67,51.7,51.62,51.68,438800.0,33.4223,33.4417,33.3899,33.4287,438800.0
2006-09-11 09:30:00,51.1,51.3,51.1,51.26,682900.0,33.0536,33.1829,33.0536,33.1571,682900.0
2006-09-11 09:40:00,51.27,51.27,51.13,51.15,386600.0,33.1635,33.1635,33.073,33.0859,386600.0
2006-09-11 09:50:00,51.16,51.16,50.8,50.9,990000.0,33.0924,33.0924,32.8595,32.9242,990000.0
2006-09-11 10:00:00,50.89,51.1,50.88,51.1,457700.0,32.9177,33.0536,32.9113,33.0536,457700.0
2006-09-11 10:10:00,51.09,51.1,50.98,51.02,333400.0,33.0471,33.0536,32.9759,33.0018,333400.0
2006-09-11 10:20:00,51.01,51.1,51.01,51.06,282200.0,32.9953,33.0536,32.9953,33.0277,282200.0
2006-09-11 10:30:00,51.06,51.08,51.04,51.06,327300.0,33.0277,33.0406,33.0148,33.0277,327300.0
2006-09-11 10:40:00,51.07,51.09,51.03,51.05,317500.0,33.0342,33.0471,33.0083,33.0212,317500.0
2006-09-11 10:50:00,51.05,51.08,51.02,51.08,328500.0,33.0212,33.0406,33.0018,33.0406,328500.0
2006-09-11 11:00:00,51.07,51.13,51.05,51.09,199000.0,33.0342,33.073,33.0212,33.0471,199000.0
2006-09-11 11:10:00,51.09,51.14,51.07,51.12,184900.0,33.0471,33.0794,33.0342,33.0665,184900.0
2006-09-11 11:20:00,51.12,51.15,51.11,51.12,202500.0,33.0665,33.0859,33.06,33.0665,202500.0
2006-09-11 11:30:00,51.12,51.13,51.04,51.06,431600.0,33.0665,33.073,33.0148,33.0277,431600.0
2006-09-11 11:40:00,51.06,51.07,50.95,50.98,203400.0,33.0277,33.0342,32.9565,32.9759,203400.0
2006-09-11 11:50:00,50.97,50.99,50.96,50.96,167300.0,32.9695,32.9824,32.963,32.963,167300.0
2006-09-11 12:00:00,50.96,51.0,50.9,50.91,337300.0,32.963,32.9889,32.9242,32.9307,337300.0
2006-09-11 12:10:00,50.91,51.01,50.9,50.99,444300.0,32.9307,32.9953,32.9242,32.9824,444300.0
2006-09-11 12:20:00,50.99,51.09,50.97,51.08,322100.0,32.9824,33.0471,32.9695,33.0406,322100.0
2006-09-11 12:30:00,51.08,51.09,50.98,50.98,196600.0,33.0406,33.0471,32.9759,32.9759,196600.0
2006-09-11 12:40:00,50.98,50.99,50.94,50.95,140800.0,32.9759,32.9824,32.9501,32.9565,140800.0
2006-09-11 12:50:00,50.95,50.96,50.93,50.93,154800.0,32.9565,32.963,32.9436,32.9436,154800.0
2006-09-11 13:00:00,50.93,50.96,50.91,50.94,316200.0,32.9436,32.963,32.9307,32.9501,316200.0
2006-09-11 13:10:00,50.93,50.95,50.92,50.94,214800.0,32.9436,32.9565,32.9371,32.9501,214800.0
2006-09-11 13:20:00,50.94,51.08,50.94,51.07,390500.0,32.9501,33.0406,32.9501,33.0342,390500.0
2006-09-11 13:30:00,51.08,51.08,51.04,51.05,216500.0,33.0406,33.0406,33.0148,33.0212,216500.0
2006-09-11 13:40:00,51.05,51.07,51.03,51.06,280500.0,33.0212,33.0342,33.0083,33.0277,280500.0
2006-09-11 13:50:00,51.06,51.07,50.99,50.99,148000.0,33.0277,33.0342,32.9824,32.9824,148000.0
2006-09-11 14:00:00,50.99,51.04,50.96,51.04,261900.0,32.9824,33.0148,32.963,33.0148,261900.0
2006-09-11 14:10:00,51.04,51.08,51.01,51.03,161800.0,33.0148,33.0406,32.9953,33.0083,161800.0
2006-09-11 14:20:00,51.03,51.07,51.02,51.05,186500.0,33.0083,33.0342,33.0018,33.0212,186500.0
2006-09-11 14:30:00,51.05,51.05,51.02,51.03,347900.0,33.0212,33.0212,33.0018,33.0083,347900.0
2006-09-11 14:40:00,51.03,51.03,51.0,51.01,149500.0,33.0083,33.0083,32.9889,32.9953,149500.0
2006-09-11 14:50:00,51.01,51.04,50.99,51.03,153100.0,32.9953,33.0148,32.9824,33.0083,153100.0
2006-09-11 15:00:00,51.04,51.04,50.96,50.99,237000.0,33.0148,33.0148,32.963,32.9824,237000.0
2006-09-11 15:10:00,50.99,51.01,50.97,51.0,304900.0,32.9824,32.9953,32.9695,32.9889,304900.0
2006-09-11 15:20:00,51.0,51.02,50.95,51.0,358000.0,32.9889,33.0018,32.9565,32.9889,358000.0
2006-09-11 15:30:00,51.0,51.12,50.99,51.1,431700.0,32.9889,33.0665,32.9824,33.0536,431700.0
2006-09-11 15:40:00,51.1,51.18,51.1,51.18,477900.0,33.0536,33.1053,33.0536,33.1053,477900.0
2006-09-11 15:50:00,51.18,51.19,51.15,51.17,829600.0,33.1053,33.1118,33.0859,33.0988,829600.0
2006-09-12 09:30:00,51.29,51.49,51.29,51.35,514300.0,33.1765,33.3058,33.1765,33.2153,514300.0
2006-09-12 09:40:00,51.36,51.39,51.3,51.38,249300.0,33.2217,33.2411,33.1829,33.2347,249300.0
2006-09-12 09:50:00,51.39,51.44,51.32,51.35,260000.0,33.2411,33.2735,33.1959,33.2153,260000.0
2006-09-12 10:00:00,51.34,51.47,51.34,51.43,253600.0,33.2088,33.2929,33.2088,33.267,253600.0
2006-09-12 10:10:00,51.43,51.46,51.36,51.39,224500.0,33.267,33.2864,33.2217,33.2411,224500.0
2006-09-12 10:20:00,51.39,51.46,51.38,51.46,165800.0,33.2411,33.2864,33.2347,33.2864,165800.0
2006-09-12 10:30:00,51.45,51.46,51.43,51.44,551600.0,33.28,33.2864,33.267,33.2735,551600.0
2006-09-12 10:40:00,51.43,51.48,51.43,51.43,249500.0,33.267,33.2994,33.267,33.267,249500.0
2006-09-12 10:50:00,51.44,51.46,51.41,51.42,249700.0,33.2735,33.2864,33.2541,33.2606,249700.0
2006-09-12 11:00:00,51.41,51.45,51.4,51.41,281800.0,33.2541,33.28,33.2476,33.2541,281800.0
2006-09-12 11:10:00,51.4,51.41,51.38,51.38,332600.0,33.2476,33.2541,33.2347,33.2347,332600.0
2006-09-12 11:20:00,51.38,51.42,51.37,51.42,126700.0,33.2347,33.2606,33.2282,33.2606,126700.0
2006-09-12 11:30:00,51.42,51.45,51.4,51.43,181300.0,33.2606,33.28,33.2476,33.267,181300.0
2006-09-12 11:40:00,51.44,51.44,51.4,51.4,416000.0,33.2735,33.2735,33.2476,33.2476,416000.0
2006-09-12 11:50:00,51.41,51.42,51.37,51.39,266400.0,33.2541,33.2606,33.2282,33.2411,266400.0
2006-09-12 12:00:00,51.4,51.4,51.34,51.34,149400.0,33.2476,33.2476,33.2088,33.2088,149400.0
2006-09-12 12:10:00,51.35,51.37,51.32,51.35,147900.0,33.2153,33.2282,33.1959,33.2153,147900.0
2006-09-12 12:20:00,51.35,51.36,51.33,51.34,97000.0,33.2153,33.2217,33.2023,33.2088,97000.0
2006-09-12 12:30:00,51.33,51.38,51.33,51.38,172900.0,33.2023,33.2347,33.2023,33.2347,172900.0
2006-09-12 12:40:00,51.38,51.42,51.37,51.4,121700.0,33.2347,33.2606,33.2282,33.2476,121700.0
2006-09-12 12:50:00,51.41,51.44,51.4,51.42,155700.0,33.2541,33.2735,33.2476,33.2606,155700.0
2006-09-12 13:00:00,51.41,51.44,51.39,51.39,190800.0,33.2541,33.2735,33.2411,33.2411,190800.0
2006-09-12 13:10:00,51.4,51.41,51.37,51.38,182800.0,33.2476,33.2541,33.2282,33.2347,182800.0
2006-09-12 13:20:00,51.38,51.42,51.37,51.4,109400.0,33.2347,33.2606,33.2282,33.2476,109400.0
2006-09-12 13:30:00,51.4,51.43,51.39,51.43,126100.0,33.2476,33.267,33.2411,33.267,126100.0
2006-09-12 13:40:00,51.43,51.51,51.42,51.49,478400.0,33.267,33.3188,33.2606,33.3058,478400.0
2006-09-12 13:50:00,51.5,51.57,51.49,51.55,278500.0,33.3123,33.3576,33.3058,33.3446,278500.0
2006-09-12 14:00:00,51.55,51.56,51.5,51.54,678600.0,33.3446,33.3511,33.3123,33.3382,678600.0
2006-09-12 14:10:00,51.53,51.56,51.5,51.55,241900.0,33.3317,33.3511,33.3123,33.3446,241900.0
2006-09-12 14:20:00,51.56,51.56,51.54,51.55,235500.0,33.3511,33.3511,33.3382,33.3446,235500.0
2006-09-12 14:30:00,51.56,51.66,51.55,51.64,342400.0,33.3511,33.4158,33.3446,33.4029,342400.0
2006-09-12 14:40:00,51.63,51.65,51.6,51.62,337600.0,33.3964,33.4093,33.377,33.3899,337600.0
2006-09-12 14:50:00,51.63,51.81,51.62,51.76,385200.0,33.3964,33.5128,33.3899,33.4805,385200.0
2006-09-12 15:00:00,51.75,51.85,51.75,51.85,505900.0,33.474,33.5387,33.474,33.5387,505900.0
2006-09-12 15:10:00,51.84,51.85,51.74,51.74,281100.0,33.5322,33.5387,33.4675,33.4675,281100.0
2006-09-12 15:20:00,51.74,51.79,51.72,51.77,276400.0,33.4675,33.4999,33.4546,33.4869,276400.0
2006-09-12 15:30:00,51.76,51.78,51.65,51.67,374300.0,33.4805,33.4934,33.4093,33.4223,374300.0
2006-09-12 15:40:00,51.67,51.68,51.65,51.67,438600.0,33.4223,33.4287,33.4093,33.4223,438600.0
2006-09-12 15:50:00,51.67,51.72,51.65,51.71,660500.0,33.4223,33.4546,33.4093,33.4481,660500.0
2006-09-13 09:30:00,51.7,51.7,51.51,51.62,290400.0,33.4417,33.4417,33.3188,33.3899,290400.0
2006-09-13 09:40:00,51.62,51.63,51.56,51.6,423900.0,33.3899,33.3964,33.3511,33.377,423900.0
2006-09-13 09:50:00,51.6,51.61,51.55,51.6,331500.0,33.377,33.3835,33.3446,33.377,331500.0
2006-09-13 10:00:00,51.59,51.63,51.54,51.59,209600.0,33.3705,33.3964,33.3382,33.3705,209600.0
2006-09-13 10:10:00,51.58,51.63,51.48,51.61,228700.0,33.364,33.3964,33.2994,33.3835,228700.0
2006-09-13 10:20:00,51.61,51.65,51.53,51.58,170600.0,33.3835,33.4093,33.3317,33.364,170600.0
2006-09-13 10:30:00,51.58,51.65,51.51,51.58,171700.0,33.364,33.4093,33.3188,33.364,171700.0
2006-09-13 10:40:00,51.57,51.59,51.54,51.59,170800.0,33.3576,33.3705,33.3382,33.3705,170800.0
2006-09-13 10:50:00,51.58,51.59,51.53,51.59,214700.0,33.364,33.3705,33.3317,33.3705,214700.0
2006-09-13 11:00:00,51.58,51.69,51.58,51.64,210000.0,33.364,33.4352,33.364,33.4029,210000.0
2006-09-13 11:10:00,51.63,51.68,51.63,51.66,180100.0,33.3964,33.4287,33.3964,33.4158,180100.0
2006-09-13 11:20:00,51.66,51.7,51.6,51.62,217900.0,33.4158,33.4417,33.377,33.3899,217900.0
2006-09-13 11:30:00,51.61,51.68,51.61,51.66,174900.0,33.3835,33.4287,33.3835,33.4158,174900.0
2006-09-13 11:40:00,51.66,51.69,51.61,51.65,155600.0,33.4158,33.4352,33.3835,33.4093,155600.0
2006-09-13 11:50:00,51.65,51.73,51.65,51.72,144700.0,33.4093,33.4611,33.4093,33.4546,144700.0
2006-09-13 12:00:00,51.71,51.74,51.68,51.73,179900.0,33.4481,33.4675,33.4287,33.4611,179900.0
2006-09-13 12:10:00,51.73,51.87,51.73,51.85,183800.0,33.4611,33.5516,33.4611,33.5387,183800.0
2006-09-13 12:20:00,51.85,51.93,51.82,51.9,191600.0,33.5387,33.5904,33.5193,33.571,191600.0
2006-09-13 12:30:00,51.89,51.92,51.89,51.9,180100.0,33.5646,33.584,33.5646,33.571,180100.0
2006-09-13 12:40:00,51.9,51.94,51.85,51.92,191900.0,33.571,33.5969,33.5387,33.584,191900.0
2006-09-13 12:50:00,51.92,51.92,51.87,51.89,161700.0,33.584,33.584,33.5516,33.5646,161700.0
2006-09-13 13:00:00,51.88,51.89,51.87,51.88,145100.0,33.5581,33.5646,33.5516,33.5581,145100.0
2006-09-13 13:10:00,51.88,51.91,51.87,51.87,189400.0,33.5581,33.5775,33.5516,33.5516,189400.0
2006-09-13 13:20:00,51.87,51.88,51.81,51.84,274000.0,33.5516,33.5581,33.5128,33.5322,274000.0
2006-09-13 13:30:00,51.83,51.86,51.8,51.85,159200.0,33.5258,33.5452,33.5064,33.5387,159200.0
2006-09-13 13:40:00,51.85,51.89,51.82,51.87,153400.0,33.5387,33.5646,33.5193,33.5516,153400.0
2006-09-13 13:50:00,51.87,51.89,51.81,51.81,155200.0,33.5516,33.5646,33.5128,33.5128,155200.0
2006-09-13 14:00:00,51.81,51.86,51.81,51.85,138900.0,33.5128,33.5452,33.5128,33.5387,138900.0
2006-09-13 14:10:00,51.85,51.86,51.83,51.83,105600.0,33.5387,33.5452,33.5258,33.5258,105600.0
2006-09-13 14:20:00,51.83,51.84,51.8,51.81,187400.0,33.5258,33.5322,33.5064,33.5128,187400.0
2006-09-13 14:30:00,51.8,51.88,51.8,51.87,257100.0,33.5064,33.5581,33.5064,33.5516,257100.0
2006-09-13 14:40:00,51.86,51.9,51.86,51.88,140800.0,33.5452,33.571,33.5452,33.5581,140800.0
2006-09-13 14:50:00,51.88,51.95,51.88,51.93,176400.0,33.5581,33.6034,33.5581,33.5904,176400.0
2006-09-13 15:00:00,51.92,51.95,51.9,51.94,216300.0,33.584,33.6034,33.571,33.5969,216300.0
2006-09-13 15:10:00,51.93,51.94,51.88,51.89,201200.0,33.5904,33.5969,33.5581,33.5646,201200.0
2006-09-13 15:20:00,51.89,51.93,51.88,51.89,176600.0,33.5646,33.5904,33.5581,33.5646,176600.0
2006-09-13 15:30:00,51.89,51.92,51.86,51.87,190300.0,33.5646,33.584,33.5452,33.5516,190300.0
2006-09-13 15:40:00,51.88,51.9,51.85,51.9,299800.0,33.5581,33.571,33.5387,33.571,299800.0
2006-09-13 15:50:00,51.9,51.91,51.83,51.88,407300.0,33.571,33.5775,33.5258,33.5581,407300.0
2006-09-14 09:30:00,51.6,51.71,51.56,51.69,473000.0,33.377,33.4481,33.3511,33.4352,473000.0
2006-09-14 09:40:00,51.69,51.73,51.66,51.72,248500.0,33.4352,33.4611,33.4158,33.4546,248500.0
2006-09-14 09:50:00,51.73,51.73,51.69,51.71,184600.0,33.4611,33.4611,33.4352,33.4481,184600.0
2006-09-14 10:00:00,51.7,51.71,51.65,51.65,204700.0,33.4417,33.4481,33.4093,33.4093,204700.0
2006-09-14 10:10:00,51.65,51.7,51.63,51.7,171200.0,33.4093,33.4417,33.3964,33.4417,171200.0
2006-09-14 10:20:00,51.71,51.74,51.64,51.64,136800.0,33.4481,33.4675,33.4029,33.4029,136800.0
2006-09-14 10:30:00,51.65,51.72,51.63,51.68,233900.0,33.4093,33.4546,33.3964,33.4287,233900.0
2006-09-14 10:40:00,51.67,51.72,51.63,51.65,79700.0,33.4223,33.4546,33.3964,33.4093,79700.0
2006-09-14 10:50:00,51.66,51.75,51.65,51.72,154700.0,33.4158,33.474,33.4093,33.4546,154700.0
2006-09-14 11:00:00,51.72,51.79,51.7,51.74,152100.0,33.4546,33.4999,33.4417,33.4675,152100.0
2006-09-14 11:10:00,51.74,51.79,51.72,51.78,147600.0,33.4675,33.4999,33.4546,33.4934,147600.0
2006-09-14 11:20:00,51.78,51.83,51.77,51.81,190800.0,33.4934,33.5258,33.4869,33.5128,190800.0
2006-09-14 11:30:00,51.81,51.84,51.78,51.79,224500.0,33.5128,33.5322,33.4934,33.4999,224500.0
2006-09-14 11:40:00,51.79,51.81,51.76,51.77,231300.0,33.4999,33.5128,33.4805,33.4869,231300.0
2006-09-14 11:50:00,51.77,51.8,51.76,51.77,90100.0,33.4869,33.5064,33.4805,33.4869,90100.0
2006-09-14 12:00:00,51.76,51.77,51.69,51.72,106900.0,33.4805,33.4869,33.4352,33.4546,106900.0
2006-09-14 12:10:00,51.71,51.74,51.69,51.7,214800.0,33.4481,33.4675,33.4352,33.4417,214800.0
2006-09-14 12:20:00,51.69,51.71,51.67,51.67,160000.0,33.4352,33.4481,33.4223,33.4223,160000.0
2006-09-14 12:30:00,51.67,51.67,51.62,51.64,81600.0,33.4223,33.4223,33.3899,33.4029,81600.0
2006-09-14 12:40:00,51.63,51.69,51.63,51.67,125300.0,33.3964,33.4352,33.3964,33.4223,125300.0
2006-09-14 12:50:00,51.67,51.69,51.65,51.65,62300.0,33.4223,33.4352,33.4093,33.4093,62300.0
2006-09-14 13:00:00,51.65,51.68,51.61,51.63,118500.0,33.4093,33.4287,33.3835,33.3964,118500.0
2006-09-14 13:10:00,51.63,51.7,51.63,51.69,152400.0,33.3964,33.4417,33.3964,33.4352,152400.0
2006-09-14 13:20:00,51.68,51.7,51.68,51.69,81900.0,33.4287,33.4417,33.4287,33.4352,81900.0
2006-09-14 13:30:00,51.69,51.74,51.69,51.71,265800.0,33.4352,33.4675,33.4352,33.4481,265800.0
2006-09-14 13:40:00,51.71,51.71,51.68,51.7,87500.0,33.4481,33.4481,33.4287,33.4417,87500.0
2006-09-14 13:50:00,51.7,51.75,51.69,51.75,221400.0,33.4417,33.474,33.4352,33.474,221400.0
2006-09-14 14:00:00,51.74,51.78,51.73,51.74,152500.0,33.4675,33.4934,33.4611,33.4675,152500.0
2006-09-14 14:10:00,51.75,51.77,51.73,51.75,179400.0,33.474,33.4869,33.4611,33.474,179400.0
2006-09-14 14:20:00,51.76,51.8,51.75,51.8,217400.0,33.4805,33.5064,33.474,33.5064,217400.0
2006-09-14 14:30:00,51.79,51.83,51.79,51.83,157100.0,33.4999,33.5258,33.4999,33.5258,157100.0
2006-09-14 14:40:00,51.82,51.84,51.8,51.82,198000.0,33.5193,33.5322,33.5064,33.5193,198000.0
2006-09-14 14:50:00,51.82,51.84,51.8,51.81,129200.0,33.5193,33.5322,33.5064,33.5128,129200.0
2006-09-14 15:00:00,51.8,51.82,51.77,51.82,189500.0,33.5064,33.5193,33.4869,33.5193,189500.0
2006-09-14 15:10:00,51.83,51.84,51.79,51.82,147900.0,33.5258,33.5322,33.4999,33.5193,147900.0
2006-09-14 15:20:00,51.82,51.85,51.81,51.85,177000.0,33.5193,33.5387,33.5128,33.5387,177000.0
2006-09-14 15:30:00,51.85,51.88,51.82,51.86,197700.0,33.5387,33.5581,33.5193,33.5452,197700.0
2006-09-14 15:40:00,51.85,51.92,51.85,51.89,216900.0,33.5387,33.584,33.5387,33.5646,216900.0
2006-09-14 15:50:00,51.89,51.98,51.88,51.92,315300.0,33.5646,33.6228,33.5581,33.584,315300.0
2006-09-15 09:30:00,52.0,52.0,51.95,51.96,3906800.0,33.6357,33.6357,33.6034,33.6098,3906800.0
2006-09-15 09:40:00,51.96,51.99,51.9,51.96,397600.0,33.6098,33.6293,33.571,33.6098,397600.0
2006-09-15 09:50:00,51.97,51.97,51.9,51.96,199200.0,33.6163,33.6163,33.571,33.6098,199200.0
2006-09-15 10:00:00,51.95,52.0,51.93,52.0,211500.0,33.6034,33.6357,33.5904,33.6357,211500.0
2006-09-15 10:10:00,51.99,52.0,51.96,52.0,372500.0,33.6293,33.6357,33.6098,33.6357,372500.0
2006-09-15 10:20:00,51.99,52.0,51.96,51.96,248200.0,33.6293,33.6357,33.6098,33.6098,248200.0
2006-09-15 10:30:00,51.97,51.97,51.89,51.95,229600.0,33.6163,33.6163,33.5646,33.6034,229600.0
2006-09-15 10:40:00,51.93,51.96,51.82,51.82,292200.0,33.5904,33.6098,33.5193,33.5193,292200.0
2006-09-15 10:50:00,51.82,51.87,51.81,51.83,310100.0,33.5193,33.5516,33.5128,33.5258,310100.0
2006-09-15 11:00:00,51.83,51.88,51.82,51.83,183100.0,33.5258,33.5581,33.5193,33.5258,183100.0
2006-09-15 11:10:00,51.83,51.84,51.69,51.7,276900.0,33.5258,33.5322,33.4352,33.4417,276900.0
2006-09-15 11:20:00,51.69,51.71,51.65,51.71,256900.0,33.4352,33.4481,33.4093,33.4481,256900.0
2006-09-15 11:30:00,51.71,51.81,51.7,51.79,181800.0,33.4481,33.5128,33.4417,33.4999,181800.0
2006-09-15 11:40:00,51.78,51.79,51.69,51.71,303000.0,33.4934,33.4999,33.4352,33.4481,303000.0
2006-09-15 11:50:00,51.71,51.74,51.69,51.71,230700.0,33.4481,33.4675,33.4352,33.4481,230700.0
2006-09-15 12:00:00,51.71,51.73,51.65,51.72,219900.0,33.4481,33.4611,33.4093,33.4546,219900.0
2006-09-15 12:10:00,51.72,51.78,51.7,51.77,163600.0,33.4546,33.4934,33.4417,33.4869,163600.0
2006-09-15 12:20:00,51.78,51.79,51.7,51.74,197200.0,33.4934,33.4999,33.4417,33.4675,197200.0
2006-09-15 12:30:00,51.73,51.74,51.68,51.69,143700.0,33.4611,33.4675,33.4287,33.4352,143700.0
2006-09-15 12:40:00,51.69,51.7,51.62,51.66,354000.0,33.4352,33.4417,33.3899,33.4158,354000.0
2006-09-15 12:50:00,51.65,51.73,51.65,51.67,157600.0,33.4093,33.4611,33.4093,33.4223,157600.0
2006-09-15 13:00:00,51.68,51.71,51.65,51.67,303100.0,33.4287,33.4481,33.4093,33.4223,303100.0
2006-09-15 13:10:00,51.66,51.69,51.58,51.63,338800.0,33.4158,33.4352,33.364,33.3964,338800.0
2006-09-15 13:20:00,51.62,51.64,51.55,51.55,235000.0,33.3899,33.4029,33.3446,33.3446,235000.0
2006-09-15 13:30:00,51.56,51.56,51.48,51.55,307500.0,33.3511,33.3511,33.2994,33.3446,307500.0
2006-09-15 13:40:00,51.56,51.65,51.56,51.58,230000.0,33.3511,33.4093,33.3511,33.364,230000.0
2006-09-15 13:50:00,51.59,51.62,51.57,51.62,173800.0,33.3705,33.3899,33.3576,33.3899,173800.0
2006-09-15 14:00:00,51.61,51.65,51.54,51.58,265400.0,33.3835,33.4093,33.3382,33.364,265400.0
2006-09-15 14:10:00,51.6,51.64,51.57,51.59,158300.0,33.377,33.4029,33.3576,33.3705,158300.0
2006-09-15 14:20:00,51.59,51.61,51.58,51.6,208400.0,33.3705,33.3835,33.364,33.377,208400.0
2006-09-15 14:30:00,51.59,51.7,51.59,51.66,236800.0,33.3705,33.4417,33.3705,33.4158,236800.0
2006-09-15 14:40:00,51.67,51.69,51.61,51.61,267800.0,33.4223,33.4352,33.3835,33.3835,267800.0
2006-09-15 14:50:00,51.61,51.61,51.53,51.54,297200.0,33.3835,33.3835,33.3317,33.3382,297200.0
2006-09-15 15:00:00,51.55,51.57,51.49,51.51,271500.0,33.3446,33.3576,33.3058,33.3188,271500.0
2006-09-15 15:10:00,51.51,51.55,51.48,51.53,238200.0,33.3188,33.3446,33.2994,33.3317,238200.0
2006-09-15 15:20:00,51.53,51.6,51.51,51.53,356400.0,33.3317,33.377,33.3188,33.3317,356400.0
2006-09-15 15:30:00,51.53,51.58,51.53,51.56,267600.0,33.3317,33.364,33.3317,33.3511,267600.0
2006-09-15 15:40:00,51.57,51.62,51.55,51.6,591400.0,33.3576,33.3899,33.3446,33.377,591400.0
2006-09-15 15:50:00,51.6,51.61,51.44,51.44,636900.0,33.377,33.3835,33.2735,33.2735,636900.0
2006-09-18 09:40:00,51.39,51.4,51.35,51.36,129100.0,33.2411,33.2476,33.2153,33.2217,129100.0
2006-09-18 09:50:00,51.36,51.63,51.35,51.58,443100.0,33.2217,33.3964,33.2153,33.364,443100.0
2006-09-18 10:00:00,51.59,51.73,51.35,51.73,494100.0,33.3705,33.4611,33.2153,33.4611,494100.0
2006-09-18 10:10:00,51.73,51.75,51.64,51.72,194000.0,33.4611,33.474,33.4029,33.4546,194000.0
2006-09-18 10:20:00,51.71,51.9,51.71,51.85,450000.0,33.4481,33.571,33.4481,33.5387,450000.0
2006-09-18 10:30:00,51.85,51.9,51.79,51.86,329300.0,33.5387,33.571,33.4999,33.5452,329300.0
2006-09-18 10:40:00,51.85,51.93,51.83,51.85,223800.0,33.5387,33.5904,33.5258,33.5387,223800.0
2006-09-18 10:50:00,51.85,51.86,51.76,51.78,201700.0,33.5387,33.5452,33.4805,33.4934,201700.0
2006-09-18 11:00:00,51.77,51.8,51.74,51.74,228200.0,33.4869,33.5064,33.4675,33.4675,228200.0
2006-09-18 11:10:00,51.74,51.76,51.71,51.72,231600.0,33.4675,33.4805,33.4481,33.4546,231600.0
2006-09-18 11:20:00,51.71,51.72,51.62,51.65,272300.0,33.4481,33.4546,33.3899,33.4093,272300.0
2006-09-18 11:30:00,51.65,51.66,51.6,51.61,252900.0,33.4093,33.4158,33.377,33.3835,252900.0
2006-09-18 11:40:00,51.6,51.72,51.59,51.69,391100.0,33.377,33.4546,33.3705,33.4352,391100.0
2006-09-18 11:50:00,51.69,51.7,51.62,51.62,110100.0,33.4352,33.4417,33.3899,33.3899,110100.0
2006-09-18 12:00:00,51.62,51.63,51.62,51.63,274300.0,33.3899,33.3964,33.3899,33.3964,274300.0
2006-09-18 12:10:00,51.63,51.63,51.56,51.57,191200.0,33.3964,33.3964,33.3511,33.3576,191200.0
2006-09-18 12:20:00,51.57,51.57,51.53,51.55,262300.0,33.3576,33.3576,33.3317,33.3446,262300.0
2006-09-18 12:30:00,51.56,51.58,51.51,51.51,157000.0,33.3511,33.364,33.3188,33.3188,157000.0
2006-09-18 12:40:00,51.51,51.58,51.5,51.54,142500.0,33.3188,33.364,33.3123,33.3382,142500.0
2006-09-18 12:50:00,51.54,51.59,51.53,51.58,227300.0,33.3382,33.3705,33.3317,33.364,227300.0
2006-09-18 13:00:00,51.58,51.62,51.54,51.58,148000.0,33.364,33.3899,33.3382,33.364,148000.0
2006-09-18 13:10:00,51.6,51.65,51.57,51.64,140900.0,33.377,33.4093,33.3576,33.4029,140900.0
2006-09-18 13:20:00,51.65,51.75,51.65,51.7,192200.0,33.4093,33.474,33.4093,33.4417,192200.0
2006-09-18 13:30:00,51.7,51.7,51.64,51.67,210300.0,33.4417,33.4417,33.4029,33.4223,210300.0
2006-09-18 13:40:00,51.66,51.67,51.62,51.66,186900.0,33.4158,33.4223,33.3899,33.4158,186900.0
2006-09-18 13:50:00,51.66,51.67,51.6,51.62,176300.0,33.4158,33.4223,33.377,33.3899,176300.0
2006-09-18 14:00:00,51.63,51.64,51.56,51.63,190800.0,33.3964,33.4029,33.3511,33.3964,190800.0
2006-09-18 14:10:00,51.62,51.71,51.62,51.7,220100.0,33.3899,33.4481,33.3899,33.4417,220100.0
2006-09-18 14:20:00,51.7,51.73,51.67,51.69,147400.0,33.4417,33.4611,33.4223,33.4352,147400.0
2006-09-18 14:30:00,51.68,51.71,51.65,51.66,268700.0,33.4287,33.4481,33.4093,33.4158,268700.0
2006-09-18 14:40:00,51.67,51.69,51.65,51.68,179200.0,33.4223,33.4352,33.4093,33.4287,179200.0
2006-09-18 14:50:00,51.68,51.69,51.65,51.67,244200.0,33.4287,33.4352,33.4093,33.4223,244200.0
2006-09-18 15:00:00,51.66,51.74,51.66,51.74,172000.0,33.4158,33.4675,33.4158,33.4675,172000.0
2006-09-18 15:10:00,51.74,51.8,51.74,51.8,395100.0,33.4675,33.5064,33.4675,33.5064,395100.0
2006-09-18 15:20:00,51.8,51.84,51.78,51.8,192300.0,33.5064,33.5322,33.4934,33.5064,192300.0
2006-09-18 15:30:00,51.8,51.87,51.79,51.8,554300.0,33.5064,33.5516,33.4999,33.5064,554300.0
2006-09-18 15:40:00,51.81,51.85,51.76,51.77,453900.0,33.5128,33.5387,33.4805,33.4869,453900.0
2006-09-18 15:50:00,51.77,51.81,51.72,51.81,481200.0,33.4869,33.5128,33.4546,33.5128,481200.0
2006-09-19 09:30:00,51.88,51.89,51.75,51.76,543800.0,33.5581,33.5646,33.474,33.4805,543800.0
2006-09-19 09:40:00,51.76,51.77,51.51,51.63,478700.0,33.4805,33.4869,33.3188,33.3964,478700.0
2006-09-19 09:50:00,51.63,51.74,51.62,51.7,381600.0,33.3964,33.4675,33.3899,33.4417,381600.0
2006-09-19 10:00:00,51.69,51.8,51.67,51.8,361600.0,33.4352,33.5064,33.4223,33.5064,361600.0
2006-09-19 10:10:00,51.8,51.85,51.53,51.76,246400.0,33.5064,33.5387,33.3317,33.4805,246400.0
2006-09-19 10:20:00,51.76,51.81,51.73,51.8,111000.0,33.4805,33.5128,33.4611,33.5064,111000.0
2006-09-19 10:30:00,51.8,51.89,51.8,51.85,299700.0,33.5064,33.5646,33.5064,33.5387,299700.0
2006-09-19 10:40:00,51.84,51.88,51.84,51.85,191100.0,33.5322,33.5581,33.5322,33.5387,191100.0
2006-09-19 10:50:00,51.85,51.85,51.79,51.82,379200.0,33.5387,33.5387,33.4999,33.5193,379200.0
2006-09-19 11:00:00,51.81,51.84,51.78,51.82,175000.0,33.5128,33.5322,33.4934,33.5193,175000.0
2006-09-19 11:10:00,51.82,51.85,51.8,51.82,181100.0,33.5193,33.5387,33.5064,33.5193,181100.0
2006-09-19 11:20:00,51.83,51.84,51.81,51.81,216900.0,33.5258,33.5322,33.5128,33.5128,216900.0
2006-09-19 11:30:00,51.81,51.86,51.8,51.86,264600.0,33.5128,33.5452,33.5064,33.5452,264600.0
2006-09-19 11:40:00,51.85,51.86,51.8,51.81,257800.0,33.5387,33.5452,33.5064,33.5128,257800.0
2006-09-19 11:50:00,51.81,51.82,51.78,51.81,316100.0,33.5128,33.5193,33.4934,33.5128,316100.0
2006-09-19 12:00:00,51.81,51.83,51.78,51.78,190100.0,33.5128,33.5258,33.4934,33.4934,190100.0
2006-09-19 12:10:00,51.78,51.81,51.77,51.8,240500.0,33.4934,33.5128,33.4869,33.5064,240500.0
2006-09-19 12:20:00,51.8,51.85,51.79,51.8,155200.0,33.5064,33.5387,33.4999,33.5064,155200.0
2006-09-19 12:30:00,51.78,51.88,51.78,51.87,171300.0,33.4934,33.5581,33.4934,33.5516,171300.0
2006-09-19 12:40:00,51.87,51.89,51.84,51.87,249500.0,33.5516,33.5646,33.5322,33.5516,249500.0
2006-09-19 12:50:00,51.87,51.88,51.83,51.87,137200.0,33.5516,33.5581,33.5258,33.5516,137200.0
2006-09-19 13:00:00,51.87,51.87,51.85,51.85,229300.0,33.5516,33.5516,33.5387,33.5387,229300.0
2006-09-19 13:10:00,51.85,51.87,51.83,51.85,290400.0,33.5387,33.5516,33.5258,33.5387,290400.0
2006-09-19 13:20:00,51.85,51.98,51.85,51.94,286000.0,33.5387,33.6228,33.5387,33.5969,286000.0
2006-09-19 13:30:00,51.94,51.97,51.92,51.96,192600.0,33.5969,33.6163,33.584,33.6098,192600.0
2006-09-19 13:40:00,51.96,51.96,51.89,51.94,229500.0,33.6098,33.6098,33.5646,33.5969,229500.0
2006-09-19 13:50:00,51.94,51.96,51.9,51.93,191400.0,33.5969,33.6098,33.571,33.5904,191400.0
2006-09-19 14:00:00,51.93,51.95,51.89,51.91,172500.0,33.5904,33.6034,33.5646,33.5775,172500.0
2006-09-19 14:10:00,51.92,51.98,51.92,51.98,164100.0,33.584,33.6228,33.584,33.6228,164100.0
2006-09-19 14:20:00,51.98,52.04,51.94,52.04,503000.0,33.6228,33.6616,33.5969,33.6616,503000.0
2006-09-19 14:30:00,52.03,52.09,52.02,52.04,255700.0,33.6551,33.6939,33.6487,33.6616,255700.0
2006-09-19 14:40:00,52.03,52.04,51.99,52.0,211500.0,33.6551,33.6616,33.6293,33.6357,211500.0
2006-09-19 14:50:00,52.0,52.03,51.91,51.93,235500.0,33.6357,33.6551,33.5775,33.5904,235500.0
2006-09-19 15:00:00,51.92,52.02,51.92,52.01,232400.0,33.584,33.6487,33.584,33.6422,232400.0
2006-09-19 15:10:00,52.01,52.08,52.0,52.06,480200.0,33.6422,33.6875,33.6357,33.6745,480200.0
2006-09-19 15:20:00,52.05,52.07,52.01,52.04,441700.0,33.6681,33.681,33.6422,33.6616,441700.0
2006-09-19 15:30:00,52.03,52.08,52.03,52.04,447000.0,33.6551,33.6875,33.6551,33.6616,447000.0
2006-09-19 15:40:00,52.04,52.07,52.02,52.05,490800.0,33.6616,33.681,33.6487,33.6681,490800.0
2006-09-19 15:50:00,52.04,52.07,52.03,52.04,445300.0,33.6616,33.681,33.6551,33.6616,445300.0
2006-09-20 09:30:00,52.18,52.3,52.14,52.29,558200.0,33.7522,33.8298,33.7263,33.8233,558200.0
2006-09-20 09:40:00,52.29,52.37,52.28,52.37,363300.0,33.8233,33.8751,33.8168,33.8751,363300.0
2006-09-20 09:50:00,52.37,52.4,52.36,52.39,325600.0,33.8751,33.8945,33.8686,33.888,325600.0
2006-09-20 10:00:00,52.4,52.41,52.34,52.35,396400.0,33.8945,33.9009,33.8556,33.8621,396400.0
2006-09-20 10:10:00,52.34,52.42,52.34,52.42,246900.0,33.8556,33.9074,33.8556,33.9074,246900.0
2006-09-20 10:20:00,52.42,52.48,52.4,52.48,378300.0,33.9074,33.9462,33.8945,33.9462,378300.0
2006-09-20 10:30:00,52.48,52.53,52.48,52.49,616100.0,33.9462,33.9785,33.9462,33.9527,616100.0
2006-09-20 10:40:00,52.49,52.51,52.47,52.5,235100.0,33.9527,33.9656,33.9397,33.9591,235100.0
2006-09-20 10:50:00,52.49,52.5,52.41,52.46,243500.0,33.9527,33.9591,33.9009,33.9333,243500.0
2006-09-20 11:00:00,52.46,52.47,52.41,52.41,156500.0,33.9333,33.9397,33.9009,33.9009,156500.0
2006-09-20 11:10:00,52.4,52.47,52.4,52.46,153600.0,33.8945,33.9397,33.8945,33.9333,153600.0
2006-09-20 11:20:00,52.46,52.46,52.39,52.42,194300.0,33.9333,33.9333,33.888,33.9074,194300.0
2006-09-20 11:30:00,52.42,52.42,52.39,52.41,160200.0,33.9074,33.9074,33.888,33.9009,160200.0
2006-09-20 11:40:00,52.42,52.42,52.35,52.36,205100.0,33.9074,33.9074,33.8621,33.8686,205100.0
2006-09-20 11:50:00,52.36,52.38,52.34,52.35,185600.0,33.8686,33.8815,33.8556,33.8621,185600.0
2006-09-20 12:00:00,52.36,52.37,52.3,52.3,161300.0,33.8686,33.8751,33.8298,33.8298,161300.0
2006-09-20 12:10:00,52.3,52.31,52.24,52.3,237000.0,33.8298,33.8362,33.791,33.8298,237000.0
2006-09-20 12:20:00,52.29,52.31,52.26,52.28,153900.0,33.8233,33.8362,33.8039,33.8168,153900.0
2006-09-20 12:30:00,52.27,52.29,52.24,52.29,257000.0,33.8104,33.8233,33.791,33.8233,257000.0
2006-09-20 12:40:00,52.29,52.34,52.28,52.34,86900.0,33.8233,33.8556,33.8168,33.8556,86900.0
2006-09-20 12:50:00,52.34,52.34,52.24,52.25,58500.0,33.8556,33.8556,33.791,33.7974,58500.0
2006-09-20 13:00:00,52.25,52.26,52.24,52.25,110900.0,33.7974,33.8039,33.791,33.7974,110900.0
2006-09-20 13:10:00,52.25,52.28,52.24,52.27,103900.0,33.7974,33.8168,33.791,33.8104,103900.0
2006-09-20 13:20:00,52.27,52.3,52.26,52.28,74900.0,33.8104,33.8298,33.8039,33.8168,74900.0
2006-09-20 13:30:00,52.28,52.42,52.28,52.39,218300.0,33.8168,33.9074,33.8168,33.888,218300.0
2006-09-20 13:40:00,52.41,52.47,52.36,52.46,249200.0,33.9009,33.9397,33.8686,33.9333,249200.0
2006-09-20 13:50:00,52.46,52.51,52.45,52.51,206600.0,33.9333,33.9656,33.9268,33.9656,206600.0
2006-09-20 14:00:00,52.51,52.58,52.47,52.47,228600.0,33.9656,34.0109,33.9397,33.9397,228600.0
2006-09-20 14:10:00,52.48,52.54,52.35,52.4,321200.0,33.9462,33.985,33.8621,33.8945,321200.0
2006-09-20 14:20:00,52.4,52.51,52.39,52.41,408600.0,33.8945,33.9656,33.888,33.9009,408600.0
2006-09-20 14:30:00,52.4,52.43,52.33,52.33,395200.0,33.8945,33.9139,33.8492,33.8492,395200.0
2006-09-20 14:40:00,52.33,52.4,52.3,52.32,220100.0,33.8492,33.8945,33.8298,33.8427,220100.0
2006-09-20 14:50:00,52.32,52.5,52.3,52.46,215600.0,33.8427,33.9591,33.8298,33.9333,215600.0
2006-09-20 15:00:00,52.46,52.55,52.44,52.52,285100.0,33.9333,33.9915,33.9203,33.9721,285100.0
2006-09-20 15:10:00,52.53,52.55,52.49,52.5,207900.0,33.9785,33.9915,33.9527,33.9591,207900.0
2006-09-20 15:20:00,52.5,52.53,52.47,52.53,315800.0,33.9591,33.9785,33.9397,33.9785,315800.0
2006-09-20 15:30:00,52.53,52.59,52.5,52.51,386700.0,33.9785,34.0174,33.9591,33.9656,386700.0
2006-09-20 15:40:00,52.51,52.65,52.49,52.62,736900.0,33.9656,34.0562,33.9527,34.0368,736900.0
2006-09-20 15:50:00,52.61,52.65,52.5,52.5,688800.0,34.0303,34.0562,33.9591,33.9591,688800.0
2006-09-21 09:30:00,52.63,52.66,52.58,52.64,364900.0,34.0432,34.0626,34.0109,34.0497,364900.0
2006-09-21 09:40:00,52.64,52.69,52.6,52.6,228500.0,34.0497,34.082,34.0238,34.0238,228500.0
2006-09-21 09:50:00,52.6,52.63,52.55,52.55,168700.0,34.0238,34.0432,33.9915,33.9915,168700.0
2006-09-21 10:00:00,52.55,52.58,52.5,52.56,190500.0,33.9915,34.0109,33.9591,33.998,190500.0
2006-09-21 10:10:00,52.55,52.6,52.51,52.52,151000.0,33.9915,34.0238,33.9656,33.9721,151000.0
2006-09-21 10:20:00,52.53,52.6,52.51,52.58,88000.0,33.9785,34.0238,33.9656,34.0109,88000.0
2006-09-21 10:30:00,52.59,52.59,52.45,52.47,208900.0,34.0174,34.0174,33.9268,33.9397,208900.0
2006-09-21 10:40:00,52.46,52.54,52.41,52.54,309600.0,33.9333,33.985,33.9009,33.985,309600.0
2006-09-21 10:50:00,52.54,52.58,52.53,52.54,217800.0,33.985,34.0109,33.9785,33.985,217800.0
2006-09-21 11:00:00,52.54,52.57,52.53,52.54,222400.0,33.985,34.0044,33.9785,33.985,222400.0
2006-09-21 11:10:00,52.54,52.56,52.52,52.56,152700.0,33.985,33.998,33.9721,33.998,152700.0
2006-09-21 11:20:00,52.56,52.56,52.53,52.53,192500.0,33.998,33.998,33.9785,33.9785,192500.0
2006-09-21 11:30:00,52.53,52.56,52.53,52.55,324600.0,33.9785,33.998,33.9785,33.9915,324600.0
2006-09-21 11:40:00,52.54,52.55,52.48,52.53,177300.0,33.985,33.9915,33.9462,33.9785,177300.0
2006-09-21 11:50:00,52.54,52.56,52.52,52.54,201900.0,33.985,33.998,33.9721,33.985,201900.0
2006-09-21 12:00:00,52.53,52.55,52.42,52.45,383000.0,33.9785,33.9915,33.9074,33.9268,383000.0
2006-09-21 12:10:00,52.45,52.45,52.39,52.39,352900.0,33.9268,33.9268,33.888,33.888,352900.0
2006-09-21 12:20:00,52.39,52.41,52.3,52.3,276800.0,33.888,33.9009,33.8298,33.8298,276800.0
2006-09-21 12:30:00,52.3,52.36,52.29,52.34,214300.0,33.8298,33.8686,33.8233,33.8556,214300.0
2006-09-21 12:40:00,52.34,52.35,52.24,52.28,196000.0,33.8556,33.8621,33.791,33.8168,196000.0
2006-09-21 12:50:00,52.28,52.29,52.24,52.25,121700.0,33.8168,33.8233,33.791,33.7974,121700.0
2006-09-21 13:00:00,52.24,52.27,52.19,52.21,168600.0,33.791,33.8104,33.7586,33.7716,168600.0
2006-09-21 13:10:00,52.21,52.24,52.2,52.24,97000.0,33.7716,33.791,33.7651,33.791,97000.0
2006-09-21 13:20:00,52.24,52.24,52.18,52.18,153800.0,33.791,33.791,33.7522,33.7522,153800.0
2006-09-21 13:30:00,52.18,52.23,52.15,52.23,184400.0,33.7522,33.7845,33.7327,33.7845,184400.0
2006-09-21 13:40:00,52.23,52.3,52.2,52.3,108100.0,33.7845,33.8298,33.7651,33.8298,108100.0
2006-09-21 13:50:00,52.3,52.31,52.26,52.3,106400.0,33.8298,33.8362,33.8039,33.8298,106400.0
2006-09-21 14:00:00,52.3,52.34,52.25,52.26,191800.0,33.8298,33.8556,33.7974,33.8039,191800.0
2006-09-21 14:10:00,52.27,52.31,52.26,52.27,389000.0,33.8104,33.8362,33.8039,33.8104,389000.0
2006-09-21 14:20:00,52.27,52.28,52.15,52.17,156300.0,33.8104,33.8168,33.7327,33.7457,156300.0
2006-09-21 14:30:00,52.17,52.26,52.16,52.25,167000.0,33.7457,33.8039,33.7392,33.7974,167000.0
2006-09-21 14:40:00,52.26,52.3,52.2,52.28,150800.0,33.8039,33.8298,33.7651,33.8168,150800.0
2006-09-21 14:50:00,52.29,52.3,52.18,52.2,201000.0,33.8233,33.8298,33.7522,33.7651,201000.0
2006-09-21 15:00:00,52.19,52.28,52.19,52.22,265600.0,33.7586,33.8168,33.7586,33.778,265600.0
2006-09-21 15:10:00,52.22,52.23,52.11,52.14,295400.0,33.778,33.7845,33.7069,33.7263,295400.0
2006-09-21 15:20:00,52.15,52.22,52.13,52.21,236500.0,33.7327,33.778,33.7198,33.7716,236500.0
2006-09-21 15:30:00,52.21,52.24,52.14,52.16,383100.0,33.7716,33.791,33.7263,33.7392,383100.0
2006-09-21 15:40:00,52.17,52.21,52.14,52.17,500200.0,33.7457,33.7716,33.7263,33.7457,500200.0
2006-09-21 15:50:00,52.17,52.25,52.16,52.24,355500.0,33.7457,33.7974,33.7392,33.791,355500.0
2006-09-22 09:30:00,52.29,52.36,52.18,52.35,448800.0,33.8233,33.8686,33.7522,33.8621,448800.0
2006-09-22 09:40:00,52.34,52.42,52.28,52.34,280000.0,33.8556,33.9074,33.8168,33.8556,280000.0
2006-09-22 09:50:00,52.34,52.4,52.28,52.29,167600.0,33.8556,33.8945,33.8168,33.8233,167600.0
2006-09-22 10:00:00,52.3,52.34,52.27,52.3,350900.0,33.8298,33.8556,33.8104,33.8298,350900.0
2006-09-22 10:10:00,52.3,52.48,52.29,52.46,313600.0,33.8298,33.9462,33.8233,33.9333,313600.0
2006-09-22 10:20:00,52.46,52.48,52.4,52.43,193600.0,33.9333,33.9462,33.8945,33.9139,193600.0
2006-09-22 10:30:00,52.44,52.48,52.42,52.43,186100.0,33.9203,33.9462,33.9074,33.9139,186100.0
2006-09-22 10:40:00,52.43,52.5,52.42,52.49,286000.0,33.9139,33.9591,33.9074,33.9527,286000.0
2006-09-22 10:50:00,52.49,52.58,52.46,52.47,482700.0,33.9527,34.0109,33.9333,33.9397,482700.0
2006-09-22 11:00:00,52.47,52.49,52.44,52.46,212700.0,33.9397,33.9527,33.9203,33.9333,212700.0
2006-09-22 11:10:00,52.46,52.49,52.45,52.48,185800.0,33.9333,33.9527,33.9268,33.9462,185800.0
2006-09-22 11:20:00,52.48,52.51,52.48,52.48,180100.0,33.9462,33.9656,33.9462,33.9462,180100.0
2006-09-22 11:30:00,52.49,52.53,52.48,52.52,166800.0,33.9527,33.9785,33.9462,33.9721,166800.0
2006-09-22 11:40:00,52.53,52.53,52.48,52.51,142900.0,33.9785,33.9785,33.9462,33.9656,142900.0
2006-09-22 11:50:00,52.51,52.51,52.46,52.49,151500.0,33.9656,33.9656,33.9333,33.9527,151500.0
2006-09-22 12:00:00,52.48,52.5,52.41,52.43,213200.0,33.9462,33.9591,33.9009,33.9139,213200.0
2006-09-22 12:10:00,52.43,52.49,52.43,52.49,157400.0,33.9139,33.9527,33.9139,33.9527,157400.0
2006-09-22 12:20:00,52.49,52.51,52.48,52.48,205600.0,33.9527,33.9656,33.9462,33.9462,205600.0
2006-09-22 12:30:00,52.47,52.48,52.43,52.44,151000.0,33.9397,33.9462,33.9139,33.9203,151000.0
2006-09-22 12:40:00,52.44,52.5,52.44,52.49,148700.0,33.9203,33.9591,33.9203,33.9527,148700.0
2006-09-22 12:50:00,52.5,52.51,52.48,52.49,93900.0,33.9591,33.9656,33.9462,33.9527,93900.0
2006-09-22 13:00:00,52.49,52.52,52.48,52.5,143800.0,33.9527,33.9721,33.9462,33.9591,143800.0
2006-09-22 13:10:00,52.5,52.53,52.46,52.53,146400.0,33.9591,33.9785,33.9333,33.9785,146400.0
2006-09-22 13:20:00,52.53,52.57,52.53,52.56,169200.0,33.9785,34.0044,33.9785,33.998,169200.0
2006-09-22 13:30:00,52.57,52.62,52.56,52.61,302200.0,34.0044,34.0368,33.998,34.0303,302200.0
2006-09-22 13:40:00,52.61,52.63,52.6,52.62,212700.0,34.0303,34.0432,34.0238,34.0368,212700.0
2006-09-22 13:50:00,52.62,52.65,52.51,52.64,212400.0,34.0368,34.0562,33.9656,34.0497,212400.0
2006-09-22 14:00:00,52.64,52.65,52.63,52.64,109200.0,34.0497,34.0562,34.0432,34.0497,109200.0
2006-09-22 14:10:00,52.63,52.64,52.59,52.59,155400.0,34.0432,34.0497,34.0174,34.0174,155400.0
2006-09-22 14:20:00,52.6,52.6,52.56,52.57,138100.0,34.0238,34.0238,33.998,34.0044,138100.0
2006-09-22 14:30:00,52.56,52.58,52.51,52.54,221900.0,33.998,34.0109,33.9656,33.985,221900.0
2006-09-22 14:40:00,52.54,52.61,52.5,52.6,485600.0,33.985,34.0303,33.9591,34.0238,485600.0
2006-09-22 14:50:00,52.6,52.69,52.6,52.69,268800.0,34.0238,34.082,34.0238,34.082,268800.0
2006-09-22 15:00:00,52.68,52.71,52.67,52.7,336700.0,34.0756,34.095,34.0691,34.0885,336700.0
2006-09-22 15:10:00,52.7,52.72,52.67,52.67,426800.0,34.0885,34.1014,34.0691,34.0691,426800.0
2006-09-22 15:20:00,52.66,52.7,52.63,52.63,261600.0,34.0626,34.0885,34.0432,34.0432,261600.0
2006-09-22 15:30:00,52.63,52.65,52.6,52.61,281500.0,34.0432,34.0562,34.0238,34.0303,281500.0
2006-09-22 15:40:00,52.61,52.61,52.49,52.49,493800.0,34.0303,34.0303,33.9527,33.9527,493800.0
2006-09-22 15:50:00,52.5,52.5,52.4,52.42,950200.0,33.9591,33.9591,33.8945,33.9074,950200.0
2006-09-25 09:30:00,52.72,52.78,52.67,52.76,1127300.0,34.1014,34.1403,34.0691,34.1273,1127300.0
2006-09-25 09:40:00,52.74,52.79,52.7,52.73,318200.0,34.1144,34.1467,34.0885,34.1079,318200.0
2006-09-25 09:50:00,52.74,52.86,52.69,52.69,407600.0,34.1144,34.192,34.082,34.082,407600.0
2006-09-25 10:00:00,52.69,52.85,52.69,52.84,328300.0,34.082,34.1855,34.082,34.1791,328300.0
2006-09-25 10:10:00,52.84,52.84,52.75,52.78,297600.0,34.1791,34.1791,34.1209,34.1403,297600.0
2006-09-25 10:20:00,52.77,52.82,52.75,52.76,209900.0,34.1338,34.1661,34.1209,34.1273,209900.0
2006-09-25 10:30:00,52.75,52.77,52.69,52.7,208200.0,34.1209,34.1338,34.082,34.0885,208200.0
2006-09-25 10:40:00,52.7,52.7,52.6,52.6,176200.0,34.0885,34.0885,34.0238,34.0238,176200.0
2006-09-25 10:50:00,52.6,52.68,52.53,52.68,503000.0,34.0238,34.0756,33.9785,34.0756,503000.0
2006-09-25 11:00:00,52.67,52.69,52.62,52.62,138800.0,34.0691,34.082,34.0368,34.0368,138800.0
2006-09-25 11:10:00,52.63,52.66,52.61,52.61,127400.0,34.0432,34.0626,34.0303,34.0303,127400.0
2006-09-25 11:20:00,52.62,52.74,52.61,52.73,152900.0,34.0368,34.1144,34.0303,34.1079,152900.0
2006-09-25 11:30:00,52.73,52.78,52.72,52.78,158500.0,34.1079,34.1403,34.1014,34.1403,158500.0
2006-09-25 11:40:00,52.78,52.79,52.73,52.74,176200.0,34.1403,34.1467,34.1079,34.1144,176200.0
2006-09-25 11:50:00,52.74,52.75,52.71,52.72,143600.0,34.1144,34.1209,34.095,34.1014,143600.0
2006-09-25 12:00:00,52.71,52.72,52.65,52.67,467800.0,34.095,34.1014,34.0562,34.0691,467800.0
2006-09-25 12:10:00,52.66,52.67,52.57,52.58,189200.0,34.0626,34.0691,34.0044,34.0109,189200.0
2006-09-25 12:20:00,52.58,52.64,52.58,52.62,235600.0,34.0109,34.0497,34.0109,34.0368,235600.0
2006-09-25 12:30:00,52.61,52.7,52.61,52.69,156100.0,34.0303,34.0885,34.0303,34.082,156100.0
2006-09-25 12:40:00,52.69,52.71,52.63,52.68,110800.0,34.082,34.095,34.0432,34.0756,110800.0
2006-09-25 12:50:00,52.67,52.87,52.67,52.84,345700.0,34.0691,34.1985,34.0691,34.1791,345700.0
2006-09-25 13:00:00,52.83,52.88,52.8,52.86,318100.0,34.1726,34.2049,34.1532,34.192,318100.0
2006-09-25 13:10:00,52.86,52.9,52.84,52.85,196400.0,34.192,34.2179,34.1791,34.1855,196400.0
2006-09-25 13:20:00,52.85,52.89,52.83,52.88,122200.0,34.1855,34.2114,34.1726,34.2049,122200.0
2006-09-25 13:30:00,52.88,52.89,52.83,52.84,134800.0,34.2049,34.2114,34.1726,34.1791,134800.0
2006-09-25 13:40:00,52.84,52.97,52.84,52.97,202900.0,34.1791,34.2632,34.1791,34.2632,202900.0
2006-09-25 13:50:00,52.97,52.98,52.92,52.93,140900.0,34.2632,34.2696,34.2308,34.2373,140900.0
2006-09-25 14:00:00,52.92,52.99,52.91,52.99,249000.0,34.2308,34.2761,34.2243,34.2761,249000.0
2006-09-25 14:10:00,52.99,53.0,52.94,52.97,619500.0,34.2761,34.2826,34.2438,34.2632,619500.0
2006-09-25 14:20:00,52.96,53.07,52.95,53.02,488000.0,34.2567,34.3278,34.2502,34.2955,488000.0
2006-09-25 14:30:00,53.02,53.15,52.98,53.14,340000.0,34.2955,34.3796,34.2696,34.3731,340000.0
2006-09-25 14:40:00,53.14,53.18,53.07,53.14,362300.0,34.3731,34.399,34.3278,34.3731,362300.0
2006-09-25 14:50:00,53.14,53.15,53.06,53.07,281300.0,34.3731,34.3796,34.3214,34.3278,281300.0
2006-09-25 15:00:00,53.08,53.14,53.06,53.1,321500.0,34.3343,34.3731,34.3214,34.3472,321500.0
2006-09-25 15:10:00,53.11,53.17,53.07,53.13,300300.0,34.3537,34.3925,34.3278,34.3667,300300.0
2006-09-25 15:20:00,53.13,53.16,53.1,53.1,224200.0,34.3667,34.3861,34.3472,34.3472,224200.0
2006-09-25 15:30:00,53.11,53.11,53.04,53.04,262400.0,34.3537,34.3537,34.3084,34.3084,262400.0
2006-09-25 15:40:00,53.05,53.06,52.98,52.98,484200.0,34.3149,34.3214,34.2696,34.2696,484200.0
2006-09-25 15:50:00,52.98,53.05,52.98,52.99,561900.0,34.2696,34.3149,34.2696,34.2761,561900.0
2006-09-26 09:30:00,52.97,53.04,52.94,53.01,621200.0,34.2632,34.3084,34.2438,34.289,621200.0
2006-09-26 09:40:00,53.01,53.02,52.9,52.91,444300.0,34.289,34.2955,34.2179,34.2243,444300.0
2006-09-26 09:50:00,52.91,52.91,52.79,52.8,312200.0,34.2243,34.2243,34.1467,34.1532,312200.0
2006-09-26 10:00:00,52.8,53.06,52.77,53.06,236200.0,34.1532,34.3214,34.1338,34.3214,236200.0
2006-09-26 10:10:00,53.06,53.11,53.01,53.09,289300.0,34.3214,34.3537,34.289,34.3408,289300.0
2006-09-26 10:20:00,53.09,53.1,53.0,53.09,163600.0,34.3408,34.3472,34.2826,34.3408,163600.0
2006-09-26 10:30:00,53.09,53.11,52.91,52.94,159200.0,34.3408,34.3537,34.2243,34.2438,159200.0
2006-09-26 10:40:00,52.95,52.96,52.87,52.89,202500.0,34.2502,34.2567,34.1985,34.2114,202500.0
2006-09-26 10:50:00,52.89,52.91,52.84,52.86,234600.0,34.2114,34.2243,34.1791,34.192,234600.0
2006-09-26 11:00:00,52.86,52.98,52.86,52.97,185200.0,34.192,34.2696,34.192,34.2632,185200.0
2006-09-26 11:10:00,52.97,52.99,52.9,52.9,316700.0,34.2632,34.2761,34.2179,34.2179,316700.0
2006-09-26 11:20:00,52.9,52.91,52.87,52.88,219800.0,34.2179,34.2243,34.1985,34.2049,219800.0
2006-09-26 11:30:00,52.88,52.9,52.85,52.9,354500.0,34.2049,34.2179,34.1855,34.2179,354500.0
2006-09-26 11:40:00,52.9,52.9,52.74,52.79,340500.0,34.2179,34.2179,34.1144,34.1467,340500.0
2006-09-26 11:50:00,52.79,52.83,52.75,52.76,209500.0,34.1467,34.1726,34.1209,34.1273,209500.0
2006-09-26 12:00:00,52.75,52.81,52.74,52.81,325800.0,34.1209,34.1597,34.1144,34.1597,325800.0
2006-09-26 12:10:00,52.8,52.92,52.78,52.92,202100.0,34.1532,34.2308,34.1403,34.2308,202100.0
2006-09-26 12:20:00,52.92,53.02,52.91,53.02,126200.0,34.2308,34.2955,34.2243,34.2955,126200.0
2006-09-26 12:30:00,53.01,53.09,53.0,53.07,204500.0,34.289,34.3408,34.2826,34.3278,204500.0
2006-09-26 12:40:00,53.07,53.09,53.02,53.03,133700.0,34.3278,34.3408,34.2955,34.302,133700.0
2006-09-26 12:50:00,53.03,53.09,53.01,53.09,106000.0,34.302,34.3408,34.289,34.3408,106000.0
2006-09-26 13:00:00,53.09,53.09,53.05,53.09,93400.0,34.3408,34.3408,34.3149,34.3408,93400.0
2006-09-26 13:10:00,53.1,53.12,53.05,53.12,160000.0,34.3472,34.3602,34.3149,34.3602,160000.0
2006-09-26 13:20:00,53.12,53.19,53.11,53.18,139800.0,34.3602,34.4055,34.3537,34.399,139800.0
2006-09-26 13:30:00,53.18,53.18,53.14,53.16,98500.0,34.399,34.399,34.3731,34.3861,98500.0
2006-09-26 13:40:00,53.17,53.18,53.15,53.18,103800.0,34.3925,34.399,34.3796,34.399,103800.0
2006-09-26 13:50:00,53.18,53.3,53.17,53.28,258800.0,34.399,34.4766,34.3925,34.4637,258800.0
2006-09-26 14:00:00,53.27,53.3,53.26,53.29,175100.0,34.4572,34.4766,34.4507,34.4701,175100.0
2006-09-26 14:10:00,53.3,53.32,53.25,53.27,272300.0,34.4766,34.4896,34.4443,34.4572,272300.0
2006-09-26 14:20:00,53.27,53.3,53.26,53.28,181300.0,34.4572,34.4766,34.4507,34.4637,181300.0
2006-09-26 14:30:00,53.27,53.37,53.27,53.33,207700.0,34.4572,34.5219,34.4572,34.496,207700.0
2006-09-26 14:40:00,53.32,53.4,53.32,53.36,214400.0,34.4896,34.5413,34.4896,34.5154,214400.0
2006-09-26 14:50:00,53.36,53.45,53.36,53.41,378000.0,34.5154,34.5736,34.5154,34.5478,378000.0
2006-09-26 15:00:00,53.42,53.42,53.37,53.37,404100.0,34.5542,34.5542,34.5219,34.5219,404100.0
2006-09-26 15:10:00,53.38,53.45,53.37,53.41,288900.0,34.5284,34.5736,34.5219,34.5478,288900.0
2006-09-26 15:20:00,53.41,53.41,53.35,53.41,382300.0,34.5478,34.5478,34.509,34.5478,382300.0
2006-09-26 15:30:00,53.41,53.46,53.38,53.46,483300.0,34.5478,34.5801,34.5284,34.5801,483300.0
2006-09-26 15:40:00,53.46,53.47,53.44,53.47,532300.0,34.5801,34.5866,34.5672,34.5866,532300.0
2006-09-26 15:50:00,53.47,53.5,53.46,53.47,612000.0,34.5866,34.606,34.5801,34.5866,612000.0
2006-09-27 09:30:00,53.3,53.45,53.2,53.44,522300.0,34.4766,34.5736,34.4119,34.5672,522300.0
2006-09-27 09:40:00,53.44,53.45,53.25,53.25,419300.0,34.5672,34.5736,34.4443,34.4443,419300.0
2006-09-27 09:50:00,53.26,53.42,53.22,53.42,499900.0,34.4507,34.5542,34.4249,34.5542,499900.0
2006-09-27 10:00:00,53.42,53.54,53.39,53.46,699700.0,34.5542,34.6319,34.5348,34.5801,699700.0
2006-09-27 10:10:00,53.46,53.52,53.35,53.35,235400.0,34.5801,34.6189,34.509,34.509,235400.0
2006-09-27 10:20:00,53.36,53.53,53.34,53.48,220000.0,34.5154,34.6254,34.5025,34.593,220000.0
2006-09-27 10:30:00,53.47,53.71,53.47,53.71,327800.0,34.5866,34.7418,34.5866,34.7418,327800.0
2006-09-27 10:40:00,53.7,53.71,53.55,53.55,372000.0,34.7354,34.7418,34.6383,34.6383,372000.0
2006-09-27 10:50:00,53.56,53.61,53.5,53.58,291900.0,34.6448,34.6771,34.606,34.6577,291900.0
2006-09-27 11:00:00,53.58,53.63,53.53,53.61,285200.0,34.6577,34.6901,34.6254,34.6771,285200.0
2006-09-27 11:10:00,53.62,53.65,53.45,53.48,304100.0,34.6836,34.703,34.5736,34.593,304100.0
2006-09-27 11:20:00,53.49,53.61,53.45,53.55,245500.0,34.5995,34.6771,34.5736,34.6383,245500.0
2006-09-27 11:30:00,53.54,53.58,53.47,53.47,277800.0,34.6319,34.6577,34.5866,34.5866,277800.0
2006-09-27 11:40:00,53.48,53.51,53.42,53.5,207500.0,34.593,34.6125,34.5542,34.606,207500.0
2006-09-27 11:50:00,53.5,53.58,53.48,53.58,228400.0,34.606,34.6577,34.593,34.6577,228400.0
2006-09-27 12:00:00,53.58,53.6,53.52,53.52,221800.0,34.6577,34.6707,34.6189,34.6189,221800.0
2006-09-27 12:10:00,53.52,53.54,53.48,53.51,120500.0,34.6189,34.6319,34.593,34.6125,120500.0
2006-09-27 12:20:00,53.51,53.51,53.4,53.41,139400.0,34.6125,34.6125,34.5413,34.5478,139400.0
2006-09-27 12:30:00,53.41,53.46,53.38,53.41,168100.0,34.5478,34.5801,34.5284,34.5478,168100.0
2006-09-27 12:40:00,53.41,53.42,53.38,53.41,156400.0,34.5478,34.5542,34.5284,34.5478,156400.0
2006-09-27 12:50:00,53.41,53.45,53.41,53.43,174900.0,34.5478,34.5736,34.5478,34.5607,174900.0
2006-09-27 13:00:00,53.43,53.46,53.42,53.44,287900.0,34.5607,34.5801,34.5542,34.5672,287900.0
2006-09-27 13:10:00,53.44,53.51,53.43,53.5,300900.0,34.5672,34.6125,34.5607,34.606,300900.0
2006-09-27 13:20:00,53.49,53.5,53.45,53.46,94900.0,34.5995,34.606,34.5736,34.5801,94900.0
2006-09-27 13:30:00,53.46,53.46,53.34,53.34,142500.0,34.5801,34.5801,34.5025,34.5025,142500.0
2006-09-27 13:40:00,53.35,53.39,53.28,53.3,208200.0,34.509,34.5348,34.4637,34.4766,208200.0
2006-09-27 13:50:00,53.3,53.31,53.27,53.3,121400.0,34.4766,34.4831,34.4572,34.4766,121400.0
2006-09-27 14:00:00,53.3,53.36,53.25,53.35,221600.0,34.4766,34.5154,34.4443,34.509,221600.0
2006-09-27 14:10:00,53.35,53.35,53.22,53.23,277000.0,34.509,34.509,34.4249,34.4313,277000.0
2006-09-27 14:20:00,53.24,53.26,53.23,53.23,153100.0,34.4378,34.4507,34.4313,34.4313,153100.0
2006-09-27 14:30:00,53.24,53.26,53.22,53.24,182900.0,34.4378,34.4507,34.4249,34.4378,182900.0
2006-09-27 14:40:00,53.25,53.25,53.13,53.18,237600.0,34.4443,34.4443,34.3667,34.399,237600.0
2006-09-27 14:50:00,53.17,53.22,53.17,53.21,191000.0,34.3925,34.4249,34.3925,34.4184,191000.0
2006-09-27 15:00:00,53.22,53.26,53.16,53.16,168700.0,34.4249,34.4507,34.3861,34.3861,168700.0
2006-09-27 15:10:00,53.17,53.28,53.16,53.27,233900.0,34.3925,34.4637,34.3861,34.4572,233900.0
2006-09-27 15:20:00,53.27,53.29,53.18,53.23,533400.0,34.4572,34.4701,34.399,34.4313,533400.0
2006-09-27 15:30:00,53.23,53.29,53.22,53.24,322700.0,34.4313,34.4701,34.4249,34.4378,322700.0
2006-09-27 15:40:00,53.24,53.24,53.2,53.24,367900.0,34.4378,34.4378,34.4119,34.4378,367900.0
2006-09-27 15:50:00,53.24,53.24,53.18,53.23,495100.0,34.4378,34.4378,34.399,34.4313,495100.0
2006-09-28 09:30:00,53.33,53.48,53.27,53.48,598900.0,34.496,34.593,34.4572,34.593,598900.0
2006-09-28 09:40:00,53.49,53.53,53.41,53.46,512100.0,34.5995,34.6254,34.5478,34.5801,512100.0
2006-09-28 09:50:00,53.46,53.51,53.27,53.27,557300.0,34.5801,34.6125,34.4572,34.4572,557300.0
2006-09-28 10:00:00,53.27,53.34,53.26,53.29,296900.0,34.4572,34.5025,34.4507,34.4701,296900.0
2006-09-28 10:10:00,53.29,53.35,53.12,53.13,349500.0,34.4701,34.509,34.3602,34.3667,349500.0
2006-09-28 10:20:00,53.13,53.26,53.11,53.24,294500.0,34.3667,34.4507,34.3537,34.4378,294500.0
2006-09-28 10:30:00,53.24,53.3,53.21,53.21,330700.0,34.4378,34.4766,34.4184,34.4184,330700.0
2006-09-28 10:40:00,53.22,53.22,53.02,53.08,441000.0,34.4249,34.4249,34.2955,34.3343,441000.0
2006-09-28 10:50:00,53.08,53.26,53.06,53.26,311500.0,34.3343,34.4507,34.3214,34.4507,311500.0
2006-09-28 11:00:00,53.24,53.27,53.22,53.24,440000.0,34.4378,34.4572,34.4249,34.4378,440000.0
2006-09-28 11:10:00,53.24,53.25,53.2,53.21,171200.0,34.4378,34.4443,34.4119,34.4184,171200.0
2006-09-28 11:20:00,53.21,53.24,53.19,53.24,188700.0,34.4184,34.4378,34.4055,34.4378,188700.0
2006-09-28 11:30:00,53.24,53.37,53.22,53.37,127600.0,34.4378,34.5219,34.4249,34.5219,127600.0
2006-09-28 11:40:00,53.36,53.39,53.3,53.32,255100.0,34.5154,34.5348,34.4766,34.4896,255100.0
2006-09-28 11:50:00,53.31,53.39,53.31,53.39,125500.0,34.4831,34.5348,34.4831,34.5348,125500.0
2006-09-28 12:00:00,53.39,53.39,53.29,53.29,191500.0,34.5348,34.5348,34.4701,34.4701,191500.0
2006-09-28 12:10:00,53.28,53.4,53.27,53.38,288300.0,34.4637,34.5413,34.4572,34.5284,288300.0
2006-09-28 12:20:00,53.38,53.39,53.31,53.32,203300.0,34.5284,34.5348,34.4831,34.4896,203300.0
2006-09-28 12:30:00,53.32,53.33,53.26,53.27,228700.0,34.4896,34.496,34.4507,34.4572,228700.0
2006-09-28 12:40:00,53.27,53.3,53.24,53.26,130100.0,34.4572,34.4766,34.4378,34.4507,130100.0
2006-09-28 12:50:00,53.27,53.35,53.26,53.3,490700.0,34.4572,34.509,34.4507,34.4766,490700.0
2006-09-28 13:00:00,53.31,53.34,53.3,53.34,168800.0,34.4831,34.5025,34.4766,34.5025,168800.0
2006-09-28 13:10:00,53.33,53.4,53.33,53.4,142500.0,34.496,34.5413,34.496,34.5413,142500.0
2006-09-28 13:20:00,53.4,53.5,53.4,53.46,649700.0,34.5413,34.606,34.5413,34.5801,649700.0
2006-09-28 13:30:00,53.47,53.5,53.44,53.48,220300.0,34.5866,34.606,34.5672,34.593,220300.0
2006-09-28 13:40:00,53.49,53.64,53.48,53.6,444800.0,34.5995,34.6965,34.593,34.6707,444800.0
2006-09-28 13:50:00,53.6,53.65,53.53,53.58,234400.0,34.6707,34.703,34.6254,34.6577,234400.0
2006-09-28 14:00:00,53.58,53.59,53.54,53.57,177700.0,34.6577,34.6642,34.6319,34.6513,177700.0
2006-09-28 14:10:00,53.57,53.64,53.55,53.64,189000.0,34.6513,34.6965,34.6383,34.6965,189000.0
2006-09-28 14:20:00,53.63,53.72,53.59,53.71,249100.0,34.6901,34.7483,34.6642,34.7418,249100.0
2006-09-28 14:30:00,53.7,53.73,53.66,53.69,343800.0,34.7354,34.7548,34.7095,34.7289,343800.0
2006-09-28 14:40:00,53.7,53.8,53.69,53.8,269600.0,34.7354,34.8,34.7289,34.8,269600.0
2006-09-28 14:50:00,53.79,53.84,53.78,53.81,260900.0,34.7936,34.8259,34.7871,34.8065,260900.0
2006-09-28 15:00:00,53.81,53.81,53.64,53.67,255700.0,34.8065,34.8065,34.6965,34.7159,255700.0
2006-09-28 15:10:00,53.68,53.74,53.67,53.67,269900.0,34.7224,34.7612,34.7159,34.7159,269900.0
2006-09-28 15:20:00,53.68,53.7,53.59,53.6,215700.0,34.7224,34.7354,34.6642,34.6707,215700.0
2006-09-28 15:30:00,53.61,53.65,53.59,53.6,195200.0,34.6771,34.703,34.6642,34.6707,195200.0
2006-09-28 15:40:00,53.59,53.65,53.53,53.6,422700.0,34.6642,34.703,34.6254,34.6707,422700.0
2006-09-28 15:50:00,53.6,53.61,53.51,53.52,462900.0,34.6707,34.6771,34.6125,34.6189,462900.0
2006-09-29 09:30:00,53.58,53.68,53.53,53.65,401400.0,34.6577,34.7224,34.6254,34.703,401400.0
2006-09-29 09:40:00,53.66,53.77,53.64,53.75,452300.0,34.7095,34.7806,34.6965,34.7677,452300.0
2006-09-29 09:50:00,53.76,53.92,53.76,53.92,652400.0,34.7742,34.8777,34.7742,34.8777,652400.0
2006-09-29 10:00:00,53.92,54.0,53.88,53.99,496400.0,34.8777,34.9294,34.8518,34.9229,496400.0
2006-09-29 10:10:00,53.99,53.99,53.83,53.88,324100.0,34.9229,34.9229,34.8194,34.8518,324100.0
2006-09-29 10:20:00,53.87,53.88,53.69,53.69,450300.0,34.8453,34.8518,34.7289,34.7289,450300.0
2006-09-29 10:30:00,53.7,53.74,53.61,53.62,382800.0,34.7354,34.7612,34.6771,34.6836,382800.0
2006-09-29 10:40:00,53.61,53.68,53.56,53.56,272500.0,34.6771,34.7224,34.6448,34.6448,272500.0
2006-09-29 10:50:00,53.56,53.7,53.56,53.69,265800.0,34.6448,34.7354,34.6448,34.7289,265800.0
2006-09-29 11:00:00,53.7,53.74,53.66,53.7,273700.0,34.7354,34.7612,34.7095,34.7354,273700.0
2006-09-29 11:10:00,53.7,53.75,53.68,53.69,147000.0,34.7354,34.7677,34.7224,34.7289,147000.0
2006-09-29 11:20:00,53.7,53.7,53.64,53.66,125000.0,34.7354,34.7354,34.6965,34.7095,125000.0
2006-09-29 11:30:00,53.66,53.73,53.62,53.69,129700.0,34.7095,34.7548,34.6836,34.7289,129700.0
2006-09-29 11:40:00,53.7,53.75,53.67,53.73,151600.0,34.7354,34.7677,34.7159,34.7548,151600.0
2006-09-29 11:50:00,53.73,53.76,53.72,53.75,132000.0,34.7548,34.7742,34.7483,34.7677,132000.0
2006-09-29 12:00:00,53.74,53.76,53.71,53.71,134900.0,34.7612,34.7742,34.7418,34.7418,134900.0
2006-09-29 12:10:00,53.71,53.73,53.67,53.68,352200.0,34.7418,34.7548,34.7159,34.7224,352200.0
2006-09-29 12:20:00,53.67,53.68,53.63,53.66,124600.0,34.7159,34.7224,34.6901,34.7095,124600.0
2006-09-29 12:30:00,53.66,53.66,53.63,53.63,92800.0,34.7095,34.7095,34.6901,34.6901,92800.0
2006-09-29 12:40:00,53.63,53.64,53.63,53.64,58100.0,34.6901,34.6965,34.6901,34.6965,58100.0
2006-09-29 12:50:00,53.64,53.69,53.63,53.68,243900.0,34.6965,34.7289,34.6901,34.7224,243900.0
2006-09-29 13:00:00,53.69,53.69,53.66,53.68,113300.0,34.7289,34.7289,34.7095,34.7224,113300.0
2006-09-29 13:10:00,53.67,53.71,53.67,53.69,138500.0,34.7159,34.7418,34.7159,34.7289,138500.0
2006-09-29 13:20:00,53.68,53.69,53.53,53.53,154200.0,34.7224,34.7289,34.6254,34.6254,154200.0
2006-09-29 13:30:00,53.53,53.55,53.51,53.52,126100.0,34.6254,34.6383,34.6125,34.6189,126100.0
2006-09-29 13:40:00,53.52,53.52,53.44,53.45,123900.0,34.6189,34.6189,34.5672,34.5736,123900.0
2006-09-29 13:50:00,53.44,53.45,53.43,53.45,84000.0,34.5672,34.5736,34.5607,34.5736,84000.0
2006-09-29 14:00:00,53.44,53.47,53.43,53.47,125500.0,34.5672,34.5866,34.5607,34.5866,125500.0
2006-09-29 14:10:00,53.46,53.57,53.45,53.56,165700.0,34.5801,34.6513,34.5736,34.6448,165700.0
2006-09-29 14:20:00,53.56,53.65,53.55,53.64,216800.0,34.6448,34.703,34.6383,34.6965,216800.0
2006-09-29 14:30:00,53.65,53.69,53.65,53.68,169100.0,34.703,34.7289,34.703,34.7224,169100.0
2006-09-29 14:40:00,53.68,53.71,53.68,53.7,172600.0,34.7224,34.7418,34.7224,34.7354,172600.0
2006-09-29 14:50:00,53.7,53.72,53.68,53.68,284000.0,34.7354,34.7483,34.7224,34.7224,284000.0
2006-09-29 15:00:00,53.69,53.69,53.6,53.62,166600.0,34.7289,34.7289,34.6707,34.6836,166600.0
2006-09-29 15:10:00,53.62,53.62,53.55,53.6,240500.0,34.6836,34.6836,34.6383,34.6707,240500.0
2006-09-29 15:20:00,53.6,53.6,53.54,53.58,195200.0,34.6707,34.6707,34.6319,34.6577,195200.0
2006-09-29 15:30:00,53.59,53.62,53.54,53.55,424400.0,34.6642,34.6836,34.6319,34.6383,424400.0
2006-09-29 15:40:00,53.55,53.59,53.49,53.59,361700.0,34.6383,34.6642,34.5995,34.6642,361700.0
2006-09-29 15:50:00,53.59,53.64,53.58,53.61,531000.0,34.6642,34.6965,34.6577,34.6771,531000.0
2006-10-02 09:30:00,53.53,53.64,53.48,53.49,312000.0,34.6254,34.6965,34.593,34.5995,312000.0
2006-10-02 09:40:00,53.5,53.55,53.41,53.46,346100.0,34.606,34.6383,34.5478,34.5801,346100.0
2006-10-02 09:50:00,53.46,53.5,53.44,53.45,179600.0,34.5801,34.606,34.5672,34.5736,179600.0
2006-10-02 10:00:00,53.46,53.52,53.45,53.46,335900.0,34.5801,34.6189,34.5736,34.5801,335900.0
2006-10-02 10:10:00,53.46,53.5,53.41,53.48,213700.0,34.5801,34.606,34.5478,34.593,213700.0
2006-10-02 10:20:00,53.49,53.49,53.41,53.42,194000.0,34.5995,34.5995,34.5478,34.5542,194000.0
2006-10-02 10:30:00,53.42,53.46,53.34,53.36,304300.0,34.5542,34.5801,34.5025,34.5154,304300.0
2006-10-02 10:40:00,53.37,53.38,53.3,53.37,141900.0,34.5219,34.5284,34.4766,34.5219,141900.0
2006-10-02 10:50:00,53.37,53.39,53.35,53.38,156600.0,34.5219,34.5348,34.509,34.5284,156600.0
2006-10-02 11:00:00,53.38,53.46,53.37,53.44,231800.0,34.5284,34.5801,34.5219,34.5672,231800.0
2006-10-02 11:10:00,53.45,53.47,53.39,53.44,216100.0,34.5736,34.5866,34.5348,34.5672,216100.0
2006-10-02 11:20:00,53.44,53.49,53.43,53.49,178400.0,34.5672,34.5995,34.5607,34.5995,178400.0
2006-10-02 11:30:00,53.49,53.6,53.48,53.6,196300.0,34.5995,34.6707,34.593,34.6707,196300.0
2006-10-02 11:40:00,53.6,53.64,53.6,53.62,147000.0,34.6707,34.6965,34.6707,34.6836,147000.0
2006-10-02 11:50:00,53.62,53.63,53.59,53.59,110900.0,34.6836,34.6901,34.6642,34.6642,110900.0
2006-10-02 12:00:00,53.59,53.59,53.57,53.57,86700.0,34.6642,34.6642,34.6513,34.6513,86700.0
2006-10-02 12:10:00,53.57,53.58,53.55,53.55,79700.0,34.6513,34.6577,34.6383,34.6383,79700.0
2006-10-02 12:20:00,53.55,53.6,53.55,53.57,136700.0,34.6383,34.6707,34.6383,34.6513,136700.0
2006-10-02 12:30:00,53.58,53.58,53.54,53.54,67300.0,34.6577,34.6577,34.6319,34.6319,67300.0
2006-10-02 12:40:00,53.55,53.6,53.53,53.57,123700.0,34.6383,34.6707,34.6254,34.6513,123700.0
2006-10-02 12:50:00,53.57,53.57,53.53,53.55,45100.0,34.6513,34.6513,34.6254,34.6383,45100.0
2006-10-02 13:00:00,53.54,53.55,53.51,53.52,78600.0,34.6319,34.6383,34.6125,34.6189,78600.0
2006-10-02 13:10:00,53.52,53.56,53.51,53.56,103100.0,34.6189,34.6448,34.6125,34.6448,103100.0
2006-10-02 13:20:00,53.56,53.6,53.55,53.58,108200.0,34.6448,34.6707,34.6383,34.6577,108200.0
2006-10-02 13:30:00,53.59,53.6,53.56,53.56,83100.0,34.6642,34.6707,34.6448,34.6448,83100.0
2006-10-02 13:40:00,53.56,53.57,53.38,53.4,174200.0,34.6448,34.6513,34.5284,34.5413,174200.0
2006-10-02 13:50:00,53.4,53.4,53.3,53.39,204000.0,34.5413,34.5413,34.4766,34.5348,204000.0
2006-10-02 14:00:00,53.38,53.41,53.33,53.39,153800.0,34.5284,34.5478,34.496,34.5348,153800.0
2006-10-02 14:10:00,53.39,53.44,53.37,53.44,139700.0,34.5348,34.5672,34.5219,34.5672,139700.0
2006-10-02 14:20:00,53.44,53.44,53.36,53.37,173700.0,34.5672,34.5672,34.5154,34.5219,173700.0
2006-10-02 14:30:00,53.37,53.4,53.34,53.4,122900.0,34.5219,34.5413,34.5025,34.5413,122900.0
2006-10-02 14:40:00,53.4,53.47,53.38,53.47,136600.0,34.5413,34.5866,34.5284,34.5866,136600.0
2006-10-02 14:50:00,53.47,53.48,53.39,53.4,142500.0,34.5866,34.593,34.5348,34.5413,142500.0
2006-10-02 15:00:00,53.4,53.46,53.4,53.44,126100.0,34.5413,34.5801,34.5413,34.5672,126100.0
2006-10-02 15:10:00,53.43,53.49,53.42,53.49,122600.0,34.5607,34.5995,34.5542,34.5995,122600.0
2006-10-02 15:20:00,53.49,53.66,53.49,53.65,225600.0,34.5995,34.7095,34.5995,34.703,225600.0
2006-10-02 15:30:00,53.66,53.68,53.61,53.65,220100.0,34.7095,34.7224,34.6771,34.703,220100.0
2006-10-02 15:40:00,53.65,53.67,53.62,53.65,260300.0,34.703,34.7159,34.6836,34.703,260300.0
2006-10-02 15:50:00,53.65,53.66,53.63,53.63,295800.0,34.703,34.7095,34.6901,34.6901,295800.0
2006-10-03 09:30:00,53.63,53.74,53.57,53.7,417400.0,34.6901,34.7612,34.6513,34.7354,417400.0
2006-10-03 09:40:00,53.71,53.73,53.66,53.73,257700.0,34.7418,34.7548,34.7095,34.7548,257700.0
2006-10-03 09:50:00,53.73,53.95,53.72,53.95,345500.0,34.7548,34.8971,34.7483,34.8971,345500.0
2006-10-03 10:00:00,53.94,54.0,53.94,53.97,494800.0,34.8906,34.9294,34.8906,34.91,494800.0
2006-10-03 10:10:00,53.99,54.0,53.92,54.0,200200.0,34.9229,34.9294,34.8777,34.9294,200200.0
2006-10-03 10:20:00,54.0,54.0,53.96,54.0,179500.0,34.9294,34.9294,34.9035,34.9294,179500.0
2006-10-03 10:30:00,54.0,54.0,53.97,53.98,167600.0,34.9294,34.9294,34.91,34.9165,167600.0
2006-10-03 10:40:00,53.98,54.0,53.96,54.0,157500.0,34.9165,34.9294,34.9035,34.9294,157500.0
2006-10-03 10:50:00,54.0,54.09,53.99,54.09,438300.0,34.9294,34.9876,34.9229,34.9876,438300.0
2006-10-03 11:00:00,54.08,54.1,54.06,54.1,537200.0,34.9812,34.9941,34.9682,34.9941,537200.0
2006-10-03 11:10:00,54.1,54.25,54.09,54.24,341000.0,34.9941,35.0911,34.9876,35.0846,341000.0
2006-10-03 11:20:00,54.25,54.33,54.18,54.18,325500.0,35.0911,35.1429,35.0458,35.0458,325500.0
2006-10-03 11:30:00,54.18,54.22,54.14,54.14,260300.0,35.0458,35.0717,35.02,35.02,260300.0
2006-10-03 11:40:00,54.14,54.27,54.06,54.22,285800.0,35.02,35.1041,34.9682,35.0717,285800.0
2006-10-03 11:50:00,54.2,54.2,54.05,54.12,345300.0,35.0588,35.0588,34.9617,35.007,345300.0
2006-10-03 12:00:00,54.12,54.28,54.07,54.27,304000.0,35.007,35.1105,34.9747,35.1041,304000.0
2006-10-03 12:10:00,54.27,54.4,54.26,54.38,345800.0,35.1041,35.1881,35.0976,35.1752,345800.0
2006-10-03 12:20:00,54.37,54.41,54.36,54.36,213900.0,35.1687,35.1946,35.1623,35.1623,213900.0
2006-10-03 12:30:00,54.37,54.38,54.3,54.3,228500.0,35.1687,35.1752,35.1235,35.1235,228500.0
2006-10-03 12:40:00,54.3,54.33,54.28,54.3,208200.0,35.1235,35.1429,35.1105,35.1235,208200.0
2006-10-03 12:50:00,54.3,54.4,54.28,54.39,262700.0,35.1235,35.1881,35.1105,35.1817,262700.0
2006-10-03 13:00:00,54.4,54.4,54.33,54.33,193800.0,35.1881,35.1881,35.1429,35.1429,193800.0
2006-10-03 13:10:00,54.34,54.36,54.32,54.32,158300.0,35.1493,35.1623,35.1364,35.1364,158300.0
2006-10-03 13:20:00,54.32,54.38,54.31,54.32,210500.0,35.1364,35.1752,35.1299,35.1364,210500.0
2006-10-03 13:30:00,54.32,54.38,54.31,54.37,283800.0,35.1364,35.1752,35.1299,35.1687,283800.0
2006-10-03 13:40:00,54.37,54.39,54.35,54.36,259200.0,35.1687,35.1817,35.1558,35.1623,259200.0
2006-10-03 13:50:00,54.37,54.4,54.36,54.4,202600.0,35.1687,35.1881,35.1623,35.1881,202600.0
2006-10-03 14:00:00,54.41,54.49,54.38,54.48,495000.0,35.1946,35.2464,35.1752,35.2399,495000.0
2006-10-03 14:10:00,54.48,54.52,54.47,54.5,536800.0,35.2399,35.2658,35.2334,35.2528,536800.0
2006-10-03 14:20:00,54.5,54.52,54.44,54.44,414300.0,35.2528,35.2658,35.214,35.214,414300.0
2006-10-03 14:30:00,54.45,54.51,54.44,54.51,414300.0,35.2205,35.2593,35.214,35.2593,414300.0
2006-10-03 14:40:00,54.51,54.57,54.5,54.55,296400.0,35.2593,35.2981,35.2528,35.2852,296400.0
2006-10-03 14:50:00,54.54,54.57,54.53,54.56,281100.0,35.2787,35.2981,35.2722,35.2916,281100.0
2006-10-03 15:00:00,54.56,54.57,54.51,54.51,280100.0,35.2916,35.2981,35.2593,35.2593,280100.0
2006-10-03 15:10:00,54.51,54.55,54.46,54.5,338100.0,35.2593,35.2852,35.227,35.2528,338100.0
2006-10-03 15:20:00,54.5,54.52,54.46,54.47,334500.0,35.2528,35.2658,35.227,35.2334,334500.0
2006-10-03 15:30:00,54.48,54.48,54.42,54.44,332100.0,35.2399,35.2399,35.2011,35.214,332100.0
2006-10-03 15:40:00,54.44,54.44,54.26,54.33,580200.0,35.214,35.214,35.0976,35.1429,580200.0
2006-10-03 15:50:00,54.33,54.44,54.31,54.44,605300.0,35.1429,35.214,35.1299,35.214,605300.0
2006-10-04 09:30:00,54.29,54.41,54.23,54.36,570300.0,35.117,35.1946,35.0782,35.1623,570300.0
2006-10-04 09:40:00,54.36,54.37,54.21,54.24,381400.0,35.1623,35.1687,35.0652,35.0846,381400.0
2006-10-04 09:50:00,54.24,54.32,54.24,54.31,304200.0,35.0846,35.1364,35.0846,35.1299,304200.0
2006-10-04 10:00:00,54.32,54.32,54.15,54.28,329800.0,35.1364,35.1364,35.0264,35.1105,329800.0
2006-10-04 10:10:00,54.29,54.35,54.28,54.32,313000.0,35.117,35.1558,35.1105,35.1364,313000.0
2006-10-04 10:20:00,54.32,54.36,54.29,54.33,224800.0,35.1364,35.1623,35.117,35.1429,224800.0
2006-10-04 10:30:00,54.32,54.39,54.27,54.3,441900.0,35.1364,35.1817,35.1041,35.1235,441900.0
2006-10-04 10:40:00,54.29,54.38,54.28,54.35,185800.0,35.117,35.1752,35.1105,35.1558,185800.0
2006-10-04 10:50:00,54.35,54.39,54.33,54.34,207700.0,35.1558,35.1817,35.1429,35.1493,207700.0
2006-10-04 11:00:00,54.35,54.41,54.3,54.35,570500.0,35.1558,35.1946,35.1235,35.1558,570500.0
2006-10-04 11:10:00,54.34,54.36,54.32,54.34,425300.0,35.1493,35.1623,35.1364,35.1493,425300.0
2006-10-04 11:20:00,54.34,54.41,54.33,54.41,344000.0,35.1493,35.1946,35.1429,35.1946,344000.0
2006-10-04 11:30:00,54.41,54.55,54.38,54.51,551700.0,35.1946,35.2852,35.1752,35.2593,551700.0
2006-10-04 11:40:00,54.52,54.55,54.46,54.53,193200.0,35.2658,35.2852,35.227,35.2722,193200.0
2006-10-04 11:50:00,54.53,54.62,54.51,54.59,240900.0,35.2722,35.3304,35.2593,35.311,240900.0
2006-10-04 12:00:00,54.6,54.6,54.45,54.48,223200.0,35.3175,35.3175,35.2205,35.2399,223200.0
2006-10-04 12:10:00,54.48,54.49,54.45,54.46,189400.0,35.2399,35.2464,35.2205,35.227,189400.0
2006-10-04 12:20:00,54.46,54.52,54.45,54.51,218700.0,35.227,35.2658,35.2205,35.2593,218700.0
2006-10-04 12:30:00,54.51,54.57,54.49,54.55,154000.0,35.2593,35.2981,35.2464,35.2852,154000.0
2006-10-04 12:40:00,54.55,54.58,54.53,54.55,198000.0,35.2852,35.3046,35.2722,35.2852,198000.0
2006-10-04 12:50:00,54.54,54.57,54.5,54.54,162100.0,35.2787,35.2981,35.2528,35.2787,162100.0
2006-10-04 13:00:00,54.53,54.55,54.44,54.44,167200.0,35.2722,35.2852,35.214,35.214,167200.0
2006-10-04 13:10:00,54.44,54.51,54.43,54.49,259900.0,35.214,35.2593,35.2075,35.2464,259900.0
2006-10-04 13:20:00,54.49,54.56,54.42,54.56,242500.0,35.2464,35.2916,35.2011,35.2916,242500.0
2006-10-04 13:30:00,54.56,54.68,54.55,54.62,316300.0,35.2916,35.3693,35.2852,35.3304,316300.0
2006-10-04 13:40:00,54.61,54.62,54.55,54.55,109200.0,35.324,35.3304,35.2852,35.2852,109200.0
2006-10-04 13:50:00,54.56,54.64,54.54,54.63,172300.0,35.2916,35.3434,35.2787,35.3369,172300.0
2006-10-04 14:00:00,54.63,54.64,54.52,54.63,180400.0,35.3369,35.3434,35.2658,35.3369,180400.0
2006-10-04 14:10:00,54.64,54.68,54.58,54.64,230500.0,35.3434,35.3693,35.3046,35.3434,230500.0
2006-10-04 14:20:00,54.63,54.68,54.63,54.64,139500.0,35.3369,35.3693,35.3369,35.3434,139500.0
2006-10-04 14:30:00,54.64,54.7,54.63,54.67,160600.0,35.3434,35.3822,35.3369,35.3628,160600.0
2006-10-04 14:40:00,54.68,54.69,54.63,54.64,153300.0,35.3693,35.3757,35.3369,35.3434,153300.0
2006-10-04 14:50:00,54.64,54.72,54.63,54.7,282100.0,35.3434,35.3951,35.3369,35.3822,282100.0
2006-10-04 15:00:00,54.7,54.75,54.7,54.7,429000.0,35.3822,35.4145,35.3822,35.3822,429000.0
2006-10-04 15:10:00,54.7,54.75,54.7,54.74,239500.0,35.3822,35.4145,35.3822,35.4081,239500.0
2006-10-04 15:20:00,54.75,54.76,54.7,54.7,553200.0,35.4145,35.421,35.3822,35.3822,553200.0
2006-10-04 15:30:00,54.71,54.77,54.69,54.76,258300.0,35.3887,35.4275,35.3757,35.421,258300.0
2006-10-04 15:40:00,54.76,54.83,54.75,54.81,489200.0,35.421,35.4663,35.4145,35.4533,489200.0
2006-10-04 15:50:00,54.81,54.85,54.76,54.84,546500.0,35.4533,35.4792,35.421,35.4728,546500.0
2006-10-05 09:30:00,54.56,54.87,54.45,54.74,592000.0,35.2916,35.4922,35.2205,35.4081,592000.0
2006-10-05 09:40:00,54.73,54.76,54.57,54.58,271700.0,35.4016,35.421,35.2981,35.3046,271700.0
2006-10-05 09:50:00,54.58,54.65,54.49,54.65,250100.0,35.3046,35.3499,35.2464,35.3499,250100.0
2006-10-05 10:00:00,54.64,54.71,54.53,54.55,202000.0,35.3434,35.3887,35.2722,35.2852,202000.0
2006-10-05 10:10:00,54.55,54.55,54.5,54.52,156300.0,35.2852,35.2852,35.2528,35.2658,156300.0
2006-10-05 10:20:00,54.52,54.65,54.51,54.64,255600.0,35.2658,35.3499,35.2593,35.3434,255600.0
2006-10-05 10:30:00,54.64,54.67,54.58,54.63,235200.0,35.3434,35.3628,35.3046,35.3369,235200.0
2006-10-05 10:40:00,54.62,54.63,54.54,54.56,175100.0,35.3304,35.3369,35.2787,35.2916,175100.0
2006-10-05 10:50:00,54.55,54.64,54.54,54.63,161900.0,35.2852,35.3434,35.2787,35.3369,161900.0
2006-10-05 11:00:00,54.63,54.63,54.56,54.59,129700.0,35.3369,35.3369,35.2916,35.311,129700.0
2006-10-05 11:10:00,54.59,54.6,54.53,54.53,144700.0,35.311,35.3175,35.2722,35.2722,144700.0
2006-10-05 11:20:00,54.54,54.59,54.53,54.57,207600.0,35.2787,35.311,35.2722,35.2981,207600.0
2006-10-05 11:30:00,54.57,54.64,54.57,54.61,125600.0,35.2981,35.3434,35.2981,35.324,125600.0
2006-10-05 11:40:00,54.61,54.65,54.55,54.55,183900.0,35.324,35.3499,35.2852,35.2852,183900.0
2006-10-05 11:50:00,54.56,54.56,54.48,54.49,162000.0,35.2916,35.2916,35.2399,35.2464,162000.0
2006-10-05 12:00:00,54.49,54.54,54.48,54.49,191400.0,35.2464,35.2787,35.2399,35.2464,191400.0
2006-10-05 12:10:00,54.48,54.59,54.48,54.57,102700.0,35.2399,35.311,35.2399,35.2981,102700.0
2006-10-05 12:20:00,54.57,54.58,54.53,54.54,109600.0,35.2981,35.3046,35.2722,35.2787,109600.0
2006-10-05 12:30:00,54.53,54.53,54.4,54.43,185700.0,35.2722,35.2722,35.1881,35.2075,185700.0
2006-10-05 12:40:00,54.43,54.51,54.43,54.47,121000.0,35.2075,35.2593,35.2075,35.2334,121000.0
2006-10-05 12:50:00,54.46,54.48,54.45,54.47,58000.0,35.227,35.2399,35.2205,35.2334,58000.0
2006-10-05 13:00:00,54.47,54.55,54.43,54.53,118400.0,35.2334,35.2852,35.2075,35.2722,118400.0
2006-10-05 13:10:00,54.54,54.61,54.53,54.56,198100.0,35.2787,35.324,35.2722,35.2916,198100.0
2006-10-05 13:20:00,54.56,54.58,54.52,54.52,104800.0,35.2916,35.3046,35.2658,35.2658,104800.0
2006-10-05 13:30:00,54.52,54.54,54.47,54.48,105500.0,35.2658,35.2787,35.2334,35.2399,105500.0
2006-10-05 13:40:00,54.48,54.51,54.44,54.5,158000.0,35.2399,35.2593,35.214,35.2528,158000.0
2006-10-05 13:50:00,54.51,54.51,54.39,54.4,154100.0,35.2593,35.2593,35.1817,35.1881,154100.0
2006-10-05 14:00:00,54.4,54.4,54.38,54.38,128200.0,35.1881,35.1881,35.1752,35.1752,128200.0
2006-10-05 14:10:00,54.38,54.46,54.38,54.45,200500.0,35.1752,35.227,35.1752,35.2205,200500.0
2006-10-05 14:20:00,54.44,54.45,54.34,54.36,251700.0,35.214,35.2205,35.1493,35.1623,251700.0
2006-10-05 14:30:00,54.35,54.36,54.3,54.33,357100.0,35.1558,35.1623,35.1235,35.1429,357100.0
2006-10-05 14:40:00,54.33,54.35,54.27,54.3,291900.0,35.1429,35.1558,35.1041,35.1235,291900.0
2006-10-05 14:50:00,54.3,54.46,54.3,54.45,322900.0,35.1235,35.227,35.1235,35.2205,322900.0
2006-10-05 15:00:00,54.46,54.5,54.41,54.42,360400.0,35.227,35.2528,35.1946,35.2011,360400.0
2006-10-05 15:10:00,54.43,54.44,54.38,54.39,213100.0,35.2075,35.214,35.1752,35.1817,213100.0
2006-10-05 15:20:00,54.4,54.43,54.39,54.41,253700.0,35.1881,35.2075,35.1817,35.1946,253700.0
2006-10-05 15:30:00,54.41,54.49,54.39,54.48,204700.0,35.1946,35.2464,35.1817,35.2399,204700.0
2006-10-05 15:40:00,54.48,54.53,54.47,54.53,284600.0,35.2399,35.2722,35.2334,35.2722,284600.0
2006-10-05 15:50:00,54.54,54.57,54.5,54.5,491800.0,35.2787,35.2981,35.2528,35.2528,491800.0
2006-10-06 09:30:00,54.35,54.47,54.13,54.14,454700.0,35.1558,35.2334,35.0135,35.02,454700.0
2006-10-06 09:40:00,54.14,54.4,54.14,54.34,321600.0,35.02,35.1881,35.02,35.1493,321600.0
2006-10-06 09:50:00,54.34,54.42,54.2,54.3,213800.0,35.1493,35.2011,35.0588,35.1235,213800.0
2006-10-06 10:00:00,54.31,54.4,54.22,54.39,172700.0,35.1299,35.1881,35.0717,35.1817,172700.0
2006-10-06 10:10:00,54.37,54.42,54.28,54.31,175800.0,35.1687,35.2011,35.1105,35.1299,175800.0
2006-10-06 10:20:00,54.31,54.34,54.26,54.27,119600.0,35.1299,35.1493,35.0976,35.1041,119600.0
2006-10-06 10:30:00,54.28,54.29,54.22,54.26,115200.0,35.1105,35.117,35.0717,35.0976,115200.0
2006-10-06 10:40:00,54.27,54.4,54.27,54.38,271900.0,35.1041,35.1881,35.1041,35.1752,271900.0
2006-10-06 10:50:00,54.38,54.38,54.32,54.33,260400.0,35.1752,35.1752,35.1364,35.1429,260400.0
2006-10-06 11:00:00,54.33,54.37,54.25,54.25,241900.0,35.1429,35.1687,35.0911,35.0911,241900.0
2006-10-06 11:10:00,54.25,54.4,54.21,54.38,305900.0,35.0911,35.1881,35.0652,35.1752,305900.0
2006-10-06 11:20:00,54.38,54.41,54.37,54.4,202800.0,35.1752,35.1946,35.1687,35.1881,202800.0
2006-10-06 11:30:00,54.4,54.44,54.39,54.41,207900.0,35.1881,35.214,35.1817,35.1946,207900.0
2006-10-06 11:40:00,54.4,54.44,54.34,54.34,154800.0,35.1881,35.214,35.1493,35.1493,154800.0
2006-10-06 11:50:00,54.34,54.42,54.32,54.42,134200.0,35.1493,35.2011,35.1364,35.2011,134200.0
2006-10-06 12:00:00,54.42,54.45,54.35,54.38,185200.0,35.2011,35.2205,35.1558,35.1752,185200.0
2006-10-06 12:10:00,54.38,54.41,54.37,54.39,113900.0,35.1752,35.1946,35.1687,35.1817,113900.0
2006-10-06 12:20:00,54.38,54.39,54.33,54.34,68900.0,35.1752,35.1817,35.1429,35.1493,68900.0
2006-10-06 12:30:00,54.33,54.38,54.21,54.25,193500.0,35.1429,35.1752,35.0652,35.0911,193500.0
2006-10-06 12:40:00,54.25,54.3,54.24,54.27,221300.0,35.0911,35.1235,35.0846,35.1041,221300.0
2006-10-06 12:50:00,54.28,54.29,54.22,54.24,147800.0,35.1105,35.117,35.0717,35.0846,147800.0
2006-10-06 13:00:00,54.24,54.26,54.23,54.25,88700.0,35.0846,35.0976,35.0782,35.0911,88700.0
2006-10-06 13:10:00,54.24,54.28,54.24,54.27,136700.0,35.0846,35.1105,35.0846,35.1041,136700.0
2006-10-06 13:20:00,54.27,54.27,54.19,54.23,106900.0,35.1041,35.1041,35.0523,35.0782,106900.0
2006-10-06 13:30:00,54.23,54.27,54.22,54.24,102300.0,35.0782,35.1041,35.0717,35.0846,102300.0
2006-10-06 13:40:00,54.24,54.26,54.24,54.26,115500.0,35.0846,35.0976,35.0846,35.0976,115500.0
2006-10-06 13:50:00,54.26,54.3,54.26,54.3,77000.0,35.0976,35.1235,35.0976,35.1235,77000.0
2006-10-06 14:00:00,54.3,54.3,54.23,54.26,194700.0,35.1235,35.1235,35.0782,35.0976,194700.0
2006-10-06 14:10:00,54.26,54.27,54.24,54.25,121700.0,35.0976,35.1041,35.0846,35.0911,121700.0
2006-10-06 14:20:00,54.25,54.26,54.24,54.25,125600.0,35.0911,35.0976,35.0846,35.0911,125600.0
2006-10-06 14:30:00,54.25,54.33,54.24,54.3,332100.0,35.0911,35.1429,35.0846,35.1235,332100.0
2006-10-06 14:40:00,54.3,54.31,54.25,54.28,174900.0,35.1235,35.1299,35.0911,35.1105,174900.0
2006-10-06 14:50:00,54.29,54.31,54.25,54.26,139600.0,35.117,35.1299,35.0911,35.0976,139600.0
2006-10-06 15:00:00,54.25,54.26,54.22,54.23,144900.0,35.0911,35.0976,35.0717,35.0782,144900.0
2006-10-06 15:10:00,54.22,54.23,54.14,54.21,235300.0,35.0717,35.0782,35.02,35.0652,235300.0
2006-10-06 15:20:00,54.21,54.24,54.15,54.16,251700.0,35.0652,35.0846,35.0264,35.0329,251700.0
2006-10-06 15:30:00,54.17,54.19,54.12,54.14,257700.0,35.0394,35.0523,35.007,35.02,257700.0
2006-10-06 15:40:00,54.14,54.16,54.11,54.15,311100.0,35.02,35.0329,35.0006,35.0264,311100.0
2006-10-06 15:50:00,54.15,54.37,54.14,54.25,567000.0,35.0264,35.1687,35.02,35.0911,567000.0
2006-10-09 09:30:00,54.08,54.42,54.08,54.38,331400.0,34.9812,35.2011,34.9812,35.1752,331400.0
2006-10-09 09:40:00,54.39,54.39,54.29,54.34,235000.0,35.1817,35.1817,35.117,35.1493,235000.0
2006-10-09 09:50:00,54.33,54.36,54.24,54.32,145400.0,35.1429,35.1623,35.0846,35.1364,145400.0
2006-10-09 10:00:00,54.32,54.35,54.28,54.31,153300.0,35.1364,35.1558,35.1105,35.1299,153300.0
2006-10-09 10:10:00,54.31,54.33,54.27,54.28,100100.0,35.1299,35.1429,35.1041,35.1105,100100.0
2006-10-09 10:20:00,54.29,54.3,54.2,54.2,146100.0,35.117,35.1235,35.0588,35.0588,146100.0
2006-10-09 10:30:00,54.2,54.2,54.05,54.11,254800.0,35.0588,35.0588,34.9617,35.0006,254800.0
2006-10-09 10:40:00,54.11,54.19,54.07,54.17,204000.0,35.0006,35.0523,34.9747,35.0394,204000.0
2006-10-09 10:50:00,54.17,54.22,54.15,54.16,133000.0,35.0394,35.0717,35.0264,35.0329,133000.0
2006-10-09 11:00:00,54.18,54.2,54.15,54.2,111700.0,35.0458,35.0588,35.0264,35.0588,111700.0
2006-10-09 11:10:00,54.2,54.28,54.18,54.27,114300.0,35.0588,35.1105,35.0458,35.1041,114300.0
2006-10-09 11:20:00,54.27,54.36,54.27,54.32,140500.0,35.1041,35.1623,35.1041,35.1364,140500.0
2006-10-09 11:30:00,54.32,54.34,54.26,54.33,132700.0,35.1364,35.1493,35.0976,35.1429,132700.0
2006-10-09 11:40:00,54.32,54.37,54.32,54.36,95800.0,35.1364,35.1687,35.1364,35.1623,95800.0
2006-10-09 11:50:00,54.37,54.37,54.28,54.29,85500.0,35.1687,35.1687,35.1105,35.117,85500.0
2006-10-09 12:00:00,54.29,54.33,54.27,54.27,96600.0,35.117,35.1429,35.1041,35.1041,96600.0
2006-10-09 12:10:00,54.27,54.32,54.25,54.31,131300.0,35.1041,35.1364,35.0911,35.1299,131300.0
2006-10-09 12:20:00,54.32,54.38,54.31,54.33,82500.0,35.1364,35.1752,35.1299,35.1429,82500.0
2006-10-09 12:30:00,54.32,54.35,54.29,54.33,100100.0,35.1364,35.1558,35.117,35.1429,100100.0
2006-10-09 12:40:00,54.32,54.35,54.32,54.34,58100.0,35.1364,35.1558,35.1364,35.1493,58100.0
2006-10-09 12:50:00,54.33,54.33,54.27,54.28,99800.0,35.1429,35.1429,35.1041,35.1105,99800.0
2006-10-09 13:00:00,54.28,54.33,54.28,54.33,65100.0,35.1105,35.1429,35.1105,35.1429,65100.0
2006-10-09 13:10:00,54.33,54.37,54.32,54.36,92400.0,35.1429,35.1687,35.1364,35.1623,92400.0
2006-10-09 13:20:00,54.35,54.4,54.33,54.37,100500.0,35.1558,35.1881,35.1429,35.1687,100500.0
2006-10-09 13:30:00,54.38,54.41,54.36,54.37,108100.0,35.1752,35.1946,35.1623,35.1687,108100.0
2006-10-09 13:40:00,54.36,54.42,54.36,54.42,62500.0,35.1623,35.2011,35.1623,35.2011,62500.0
2006-10-09 13:50:00,54.41,54.41,54.32,54.33,95100.0,35.1946,35.1946,35.1364,35.1429,95100.0
2006-10-09 14:00:00,54.33,54.36,54.31,54.36,77700.0,35.1429,35.1623,35.1299,35.1623,77700.0
2006-10-09 14:10:00,54.36,54.41,54.35,54.37,80700.0,35.1623,35.1946,35.1558,35.1687,80700.0
2006-10-09 14:20:00,54.38,54.48,54.38,54.47,121700.0,35.1752,35.2399,35.1752,35.2334,121700.0
2006-10-09 14:30:00,54.47,54.47,54.43,54.43,102800.0,35.2334,35.2334,35.2075,35.2075,102800.0
2006-10-09 14:40:00,54.43,54.47,54.4,54.47,188600.0,35.2075,35.2334,35.1881,35.2334,188600.0
2006-10-09 14:50:00,54.46,54.51,54.45,54.5,174200.0,35.227,35.2593,35.2205,35.2528,174200.0
2006-10-09 15:00:00,54.5,54.54,54.49,54.53,231500.0,35.2528,35.2787,35.2464,35.2722,231500.0
2006-10-09 15:10:00,54.53,54.54,54.49,54.51,92700.0,35.2722,35.2787,35.2464,35.2593,92700.0
2006-10-09 15:20:00,54.51,54.51,54.44,54.47,144400.0,35.2593,35.2593,35.214,35.2334,144400.0
2006-10-09 15:30:00,54.47,54.5,54.46,54.46,133800.0,35.2334,35.2528,35.227,35.227,133800.0
2006-10-09 15:40:00,54.47,54.49,54.43,54.47,203800.0,35.2334,35.2464,35.2075,35.2334,203800.0
2006-10-09 15:50:00,54.48,54.52,54.41,54.52,375300.0,35.2399,35.2658,35.1946,35.2658,375300.0
2006-10-10 09:30:00,54.55,54.65,54.54,54.63,359600.0,35.2852,35.3499,35.2787,35.3369,359600.0
2006-10-10 09:40:00,54.62,54.65,54.49,54.5,362700.0,35.3304,35.3499,35.2464,35.2528,362700.0
2006-10-10 09:50:00,54.5,54.54,54.44,54.5,416500.0,35.2528,35.2787,35.214,35.2528,416500.0
2006-10-10 10:00:00,54.51,54.54,54.47,54.47,242700.0,35.2593,35.2787,35.2334,35.2334,242700.0
2006-10-10 10:10:00,54.47,54.51,54.34,54.37,878500.0,35.2334,35.2593,35.1493,35.1687,878500.0
2006-10-10 10:20:00,54.38,54.38,54.28,54.35,263700.0,35.1752,35.1752,35.1105,35.1558,263700.0
2006-10-10 10:30:00,54.35,54.4,54.33,54.35,206600.0,35.1558,35.1881,35.1429,35.1558,206600.0
2006-10-10 10:40:00,54.34,54.37,54.3,54.3,248900.0,35.1493,35.1687,35.1235,35.1235,248900.0
2006-10-10 10:50:00,54.31,54.37,54.29,54.35,203900.0,35.1299,35.1687,35.117,35.1558,203900.0
2006-10-10 11:00:00,54.34,54.37,54.31,54.32,150500.0,35.1493,35.1687,35.1299,35.1364,150500.0
2006-10-10 11:10:00,54.31,54.41,54.3,54.37,238300.0,35.1299,35.1946,35.1235,35.1687,238300.0
2006-10-10 11:20:00,54.37,54.51,54.36,54.44,440400.0,35.1687,35.2593,35.1623,35.214,440400.0
2006-10-10 11:30:00,54.45,54.47,54.35,54.45,324600.0,35.2205,35.2334,35.1558,35.2205,324600.0
2006-10-10 11:40:00,54.45,54.56,54.43,54.53,210300.0,35.2205,35.2916,35.2075,35.2722,210300.0
2006-10-10 11:50:00,54.54,54.54,54.48,54.48,159500.0,35.2787,35.2787,35.2399,35.2399,159500.0
2006-10-10 12:00:00,54.49,54.54,54.47,54.54,278300.0,35.2464,35.2787,35.2334,35.2787,278300.0
2006-10-10 12:10:00,54.54,54.57,54.48,54.48,274300.0,35.2787,35.2981,35.2399,35.2399,274300.0
2006-10-10 12:20:00,54.49,54.5,54.39,54.41,152200.0,35.2464,35.2528,35.1817,35.1946,152200.0
2006-10-10 12:30:00,54.4,54.48,54.35,54.46,160100.0,35.1881,35.2399,35.1558,35.227,160100.0
2006-10-10 12:40:00,54.46,54.53,54.45,54.51,189000.0,35.227,35.2722,35.2205,35.2593,189000.0
2006-10-10 12:50:00,54.51,54.53,54.49,54.51,91000.0,35.2593,35.2722,35.2464,35.2593,91000.0
2006-10-10 13:00:00,54.51,54.52,54.47,54.5,234100.0,35.2593,35.2658,35.2334,35.2528,234100.0
2006-10-10 13:10:00,54.5,54.51,54.44,54.44,195400.0,35.2528,35.2593,35.214,35.214,195400.0
2006-10-10 13:20:00,54.45,54.47,54.41,54.41,118500.0,35.2205,35.2334,35.1946,35.1946,118500.0
2006-10-10 13:30:00,54.42,54.49,54.39,54.42,158000.0,35.2011,35.2464,35.1817,35.2011,158000.0
2006-10-10 13:40:00,54.43,54.45,54.37,54.39,182700.0,35.2075,35.2205,35.1687,35.1817,182700.0
2006-10-10 13:50:00,54.38,54.4,54.35,54.36,132700.0,35.1752,35.1881,35.1558,35.1623,132700.0
2006-10-10 14:00:00,54.37,54.39,54.33,54.39,161800.0,35.1687,35.1817,35.1429,35.1817,161800.0
2006-10-10 14:10:00,54.39,54.44,54.37,54.43,276600.0,35.1817,35.214,35.1687,35.2075,276600.0
2006-10-10 14:20:00,54.43,54.46,54.35,54.39,176600.0,35.2075,35.227,35.1558,35.1817,176600.0
2006-10-10 14:30:00,54.39,54.5,54.38,54.46,259500.0,35.1817,35.2528,35.1752,35.227,259500.0
2006-10-10 14:40:00,54.46,54.48,54.42,54.47,393400.0,35.227,35.2399,35.2011,35.2334,393400.0
2006-10-10 14:50:00,54.46,54.47,54.41,54.41,181400.0,35.227,35.2334,35.1946,35.1946,181400.0
2006-10-10 15:00:00,54.42,54.48,54.41,54.43,143600.0,35.2011,35.2399,35.1946,35.2075,143600.0
2006-10-10 15:10:00,54.43,54.43,54.38,54.43,177600.0,35.2075,35.2075,35.1752,35.2075,177600.0
2006-10-10 15:20:00,54.42,54.5,54.38,54.49,198300.0,35.2011,35.2528,35.1752,35.2464,198300.0
2006-10-10 15:30:00,54.5,54.53,54.44,54.53,343600.0,35.2528,35.2722,35.214,35.2722,343600.0
2006-10-10 15:40:00,54.53,54.6,54.5,54.6,300100.0,35.2722,35.3175,35.2528,35.3175,300100.0
2006-10-10 15:50:00,54.6,54.61,54.57,54.61,360300.0,35.3175,35.324,35.2981,35.324,360300.0
2006-10-11 09:30:00,54.22,54.22,54.05,54.07,690500.0,35.0717,35.0717,34.9617,34.9747,690500.0
2006-10-11 09:40:00,54.07,54.11,54.02,54.09,388800.0,34.9747,35.0006,34.9423,34.9876,388800.0
2006-10-11 09:50:00,54.09,54.1,53.92,54.02,677900.0,34.9876,34.9941,34.8777,34.9423,677900.0
2006-10-11 10:00:00,54.01,54.01,53.87,53.89,562500.0,34.9359,34.9359,34.8453,34.8583,562500.0
2006-10-11 10:10:00,53.88,53.99,53.88,53.9,389700.0,34.8518,34.9229,34.8518,34.8647,389700.0
2006-10-11 10:20:00,53.9,53.97,53.88,53.92,534500.0,34.8647,34.91,34.8518,34.8777,534500.0
2006-10-11 10:30:00,53.92,54.01,53.88,53.97,255900.0,34.8777,34.9359,34.8518,34.91,255900.0
2006-10-11 10:40:00,53.97,53.97,53.92,53.93,230300.0,34.91,34.91,34.8777,34.8841,230300.0
2006-10-11 10:50:00,53.93,53.96,53.88,53.88,472600.0,34.8841,34.9035,34.8518,34.8518,472600.0
2006-10-11 11:00:00,53.88,53.92,53.88,53.9,154200.0,34.8518,34.8777,34.8518,34.8647,154200.0
2006-10-11 11:10:00,53.9,53.97,53.89,53.92,212900.0,34.8647,34.91,34.8583,34.8777,212900.0
2006-10-11 11:20:00,53.93,53.93,53.89,53.9,327400.0,34.8841,34.8841,34.8583,34.8647,327400.0
2006-10-11 11:30:00,53.9,53.9,53.88,53.89,159800.0,34.8647,34.8647,34.8518,34.8583,159800.0
2006-10-11 11:40:00,53.88,53.9,53.87,53.89,289900.0,34.8518,34.8647,34.8453,34.8583,289900.0
2006-10-11 11:50:00,53.88,53.89,53.85,53.85,228700.0,34.8518,34.8583,34.8324,34.8324,228700.0
2006-10-11 12:00:00,53.85,53.85,53.78,53.8,206700.0,34.8324,34.8324,34.7871,34.8,206700.0
2006-10-11 12:10:00,53.79,53.87,53.79,53.82,185100.0,34.7936,34.8453,34.7936,34.813,185100.0
2006-10-11 12:20:00,53.82,53.88,53.81,53.85,123100.0,34.813,34.8518,34.8065,34.8324,123100.0
2006-10-11 12:30:00,53.85,53.87,53.83,53.86,212000.0,34.8324,34.8453,34.8194,34.8388,212000.0
2006-10-11 12:40:00,53.86,54.0,53.86,53.98,240400.0,34.8388,34.9294,34.8388,34.9165,240400.0
2006-10-11 12:50:00,53.99,54.07,53.99,54.05,221300.0,34.9229,34.9747,34.9229,34.9617,221300.0
2006-10-11 13:00:00,54.06,54.15,54.05,54.15,138700.0,34.9682,35.0264,34.9617,35.0264,138700.0
2006-10-11 13:10:00,54.15,54.17,54.06,54.09,190400.0,35.0264,35.0394,34.9682,34.9876,190400.0
2006-10-11 13:20:00,54.08,54.13,54.05,54.09,129800.0,34.9812,35.0135,34.9617,34.9876,129800.0
2006-10-11 13:30:00,54.09,54.09,54.02,54.03,171700.0,34.9876,34.9876,34.9423,34.9488,171700.0
2006-10-11 13:40:00,54.03,54.16,54.02,54.13,138200.0,34.9488,35.0329,34.9423,35.0135,138200.0
2006-10-11 13:50:00,54.11,54.13,54.07,54.08,225500.0,35.0006,35.0135,34.9747,34.9812,225500.0
2006-10-11 14:00:00,54.08,54.09,53.95,53.99,437700.0,34.9812,34.9876,34.8971,34.9229,437700.0
2006-10-11 14:10:00,53.98,54.03,53.92,53.96,303200.0,34.9165,34.9488,34.8777,34.9035,303200.0
2006-10-11 14:20:00,53.98,54.01,53.9,53.95,278100.0,34.9165,34.9359,34.8647,34.8971,278100.0
2006-10-11 14:30:00,53.94,53.94,50.77,53.8,391300.0,34.8906,34.8906,32.8401,34.8,391300.0
2006-10-11 14:40:00,53.81,53.83,53.78,53.79,259900.0,34.8065,34.8194,34.7871,34.7936,259900.0
2006-10-11 14:50:00,53.78,53.87,53.65,53.81,661400.0,34.7871,34.8453,34.703,34.8065,661400.0
2006-10-11 15:00:00,53.81,53.82,53.73,53.77,322900.0,34.8065,34.813,34.7548,34.7806,322900.0
2006-10-11 15:10:00,53.77,53.87,53.75,53.83,348700.0,34.7806,34.8453,34.7677,34.8194,348700.0
2006-10-11 15:20:00,53.84,53.95,53.84,53.9,266200.0,34.8259,34.8971,34.8259,34.8647,266200.0
2006-10-11 15:30:00,53.9,54.03,53.89,54.0,233400.0,34.8647,34.9488,34.8583,34.9294,233400.0
2006-10-11 15:40:00,54.01,54.02,53.94,53.99,292100.0,34.9359,34.9423,34.8906,34.9229,292100.0
2006-10-11 15:50:00,53.99,54.05,53.99,54.02,389400.0,34.9229,34.9617,34.9229,34.9423,389400.0
2006-10-12 09:30:00,54.35,54.36,54.15,54.18,358400.0,35.1558,35.1623,35.0264,35.0458,358400.0
2006-10-12 09:40:00,54.19,54.25,54.16,54.18,273200.0,35.0523,35.0911,35.0329,35.0458,273200.0
2006-10-12 09:50:00,54.18,54.22,54.18,54.21,195600.0,35.0458,35.0717,35.0458,35.0652,195600.0
2006-10-12 10:00:00,54.21,54.3,54.2,54.29,487300.0,35.0652,35.1235,35.0588,35.117,487300.0
2006-10-12 10:10:00,54.3,54.4,54.29,54.39,315400.0,35.1235,35.1881,35.117,35.1817,315400.0
2006-10-12 10:20:00,54.39,54.44,54.38,54.44,279800.0,35.1817,35.214,35.1752,35.214,279800.0
2006-10-12 10:30:00,54.44,54.44,54.33,54.34,324300.0,35.214,35.214,35.1429,35.1493,324300.0
2006-10-12 10:40:00,54.34,54.39,54.31,54.32,208900.0,35.1493,35.1817,35.1299,35.1364,208900.0
2006-10-12 10:50:00,54.32,54.41,54.31,54.4,246900.0,35.1364,35.1946,35.1299,35.1881,246900.0
2006-10-12 11:00:00,54.4,54.4,54.36,54.36,243400.0,35.1881,35.1881,35.1623,35.1623,243400.0
2006-10-12 11:10:00,54.37,54.37,54.29,54.32,175400.0,35.1687,35.1687,35.117,35.1364,175400.0
2006-10-12 11:20:00,54.31,54.36,54.3,54.32,248400.0,35.1299,35.1623,35.1235,35.1364,248400.0
2006-10-12 11:30:00,54.32,54.33,54.29,54.31,213600.0,35.1364,35.1429,35.117,35.1299,213600.0
2006-10-12 11:40:00,54.31,54.37,54.3,54.37,133600.0,35.1299,35.1687,35.1235,35.1687,133600.0
2006-10-12 11:50:00,54.37,54.44,54.36,54.42,216100.0,35.1687,35.214,35.1623,35.2011,216100.0
2006-10-12 12:00:00,54.41,54.44,54.3,54.32,390100.0,35.1946,35.214,35.1235,35.1364,390100.0
2006-10-12 12:10:00,54.32,54.32,54.24,54.26,197400.0,35.1364,35.1364,35.0846,35.0976,197400.0
2006-10-12 12:20:00,54.26,54.29,54.25,54.27,140600.0,35.0976,35.117,35.0911,35.1041,140600.0
2006-10-12 12:30:00,54.28,54.33,54.27,54.33,124000.0,35.1105,35.1429,35.1041,35.1429,124000.0
2006-10-12 12:40:00,54.33,54.36,54.3,54.3,142900.0,35.1429,35.1623,35.1235,35.1235,142900.0
2006-10-12 12:50:00,54.31,54.39,54.27,54.37,150500.0,35.1299,35.1817,35.1041,35.1687,150500.0
2006-10-12 13:00:00,54.38,54.38,54.36,54.38,206400.0,35.1752,35.1752,35.1623,35.1752,206400.0
2006-10-12 13:10:00,54.38,54.4,54.34,54.37,127100.0,35.1752,35.1881,35.1493,35.1687,127100.0
2006-10-12 13:20:00,54.37,54.39,54.35,54.39,91000.0,35.1687,35.1817,35.1558,35.1817,91000.0
2006-10-12 13:30:00,54.39,54.39,54.35,54.36,112400.0,35.1817,35.1817,35.1558,35.1623,112400.0
2006-10-12 13:40:00,54.36,54.37,54.35,54.36,86900.0,35.1623,35.1687,35.1558,35.1623,86900.0
2006-10-12 13:50:00,54.35,54.41,54.35,54.41,126900.0,35.1558,35.1946,35.1558,35.1946,126900.0
2006-10-12 14:00:00,54.4,54.42,54.35,54.41,241500.0,35.1881,35.2011,35.1558,35.1946,241500.0
2006-10-12 14:10:00,54.42,54.47,54.4,54.46,272900.0,35.2011,35.2334,35.1881,35.227,272900.0
2006-10-12 14:20:00,54.45,54.47,54.4,54.43,162700.0,35.2205,35.2334,35.1881,35.2075,162700.0
2006-10-12 14:30:00,54.43,54.46,54.4,54.45,147600.0,35.2075,35.227,35.1881,35.2205,147600.0
2006-10-12 14:40:00,54.46,54.48,54.45,54.48,144100.0,35.227,35.2399,35.2205,35.2399,144100.0
2006-10-12 14:50:00,54.47,54.49,54.42,54.47,184200.0,35.2334,35.2464,35.2011,35.2334,184200.0
2006-10-12 15:00:00,54.47,54.55,54.46,54.54,282400.0,35.2334,35.2852,35.227,35.2787,282400.0
2006-10-12 15:10:00,54.54,54.56,54.51,54.54,246000.0,35.2787,35.2916,35.2593,35.2787,246000.0
2006-10-12 15:20:00,54.54,54.57,54.5,54.54,371000.0,35.2787,35.2981,35.2528,35.2787,371000.0
2006-10-12 15:30:00,54.55,54.55,54.44,54.45,355300.0,35.2852,35.2852,35.214,35.2205,355300.0
2006-10-12 15:40:00,54.44,54.46,54.37,54.37,283600.0,35.214,35.227,35.1687,35.1687,283600.0
2006-10-12 15:50:00,54.37,54.38,54.29,54.29,535000.0,35.1687,35.1752,35.117,35.117,535000.0
2006-10-13 09:30:00,54.2,54.22,54.0,54.07,570000.0,35.0588,35.0717,34.9294,34.9747,570000.0
2006-10-13 09:40:00,54.07,54.1,54.02,54.06,420900.0,34.9747,34.9941,34.9423,34.9682,420900.0
2006-10-13 09:50:00,54.06,54.06,53.94,54.03,416800.0,34.9682,34.9682,34.8906,34.9488,416800.0
2006-10-13 10:00:00,54.02,54.05,53.88,53.99,214000.0,34.9423,34.9617,34.8518,34.9229,214000.0
2006-10-13 10:10:00,53.99,54.19,53.98,54.16,222800.0,34.9229,35.0523,34.9165,35.0329,222800.0
2006-10-13 10:20:00,54.16,54.2,54.15,54.19,168500.0,35.0329,35.0588,35.0264,35.0523,168500.0
2006-10-13 10:30:00,54.2,54.29,54.19,54.25,219500.0,35.0588,35.117,35.0523,35.0911,219500.0
2006-10-13 10:40:00,54.24,54.29,54.2,54.22,255500.0,35.0846,35.117,35.0588,35.0717,255500.0
2006-10-13 10:50:00,54.22,54.29,54.22,54.28,130900.0,35.0717,35.117,35.0717,35.1105,130900.0
2006-10-13 11:00:00,54.29,54.29,54.13,54.13,267600.0,35.117,35.117,35.0135,35.0135,267600.0
2006-10-13 11:10:00,54.14,54.19,54.11,54.17,103700.0,35.02,35.0523,35.0006,35.0394,103700.0
2006-10-13 11:20:00,54.17,54.18,54.13,54.15,103500.0,35.0394,35.0458,35.0135,35.0264,103500.0
2006-10-13 11:30:00,54.15,54.15,54.1,54.11,128300.0,35.0264,35.0264,34.9941,35.0006,128300.0
2006-10-13 11:40:00,54.11,54.17,54.1,54.15,116800.0,35.0006,35.0394,34.9941,35.0264,116800.0
2006-10-13 11:50:00,54.16,54.22,54.1,54.11,154900.0,35.0329,35.0717,34.9941,35.0006,154900.0
2006-10-13 12:00:00,54.11,54.19,54.1,54.12,127200.0,35.0006,35.0523,34.9941,35.007,127200.0
2006-10-13 12:10:00,54.12,54.26,54.11,54.25,116400.0,35.007,35.0976,35.0006,35.0911,116400.0
2006-10-13 12:20:00,54.26,54.29,54.26,54.27,90000.0,35.0976,35.117,35.0976,35.1041,90000.0
2006-10-13 12:30:00,54.27,54.3,54.26,54.3,52700.0,35.1041,35.1235,35.0976,35.1235,52700.0
2006-10-13 12:40:00,54.3,54.34,54.29,54.32,95700.0,35.1235,35.1493,35.117,35.1364,95700.0
2006-10-13 12:50:00,54.33,54.36,54.3,54.31,137300.0,35.1429,35.1623,35.1235,35.1299,137300.0
2006-10-13 13:00:00,54.3,54.31,54.22,54.22,91800.0,35.1235,35.1299,35.0717,35.0717,91800.0
2006-10-13 13:10:00,54.22,54.33,54.22,54.32,95000.0,35.0717,35.1429,35.0717,35.1364,95000.0
2006-10-13 13:20:00,54.31,54.32,54.27,54.29,105200.0,35.1299,35.1364,35.1041,35.117,105200.0
2006-10-13 13:30:00,54.28,54.34,54.28,54.33,81600.0,35.1105,35.1493,35.1105,35.1429,81600.0
2006-10-13 13:40:00,54.33,54.45,54.33,54.45,160400.0,35.1429,35.2205,35.1429,35.2205,160400.0
2006-10-13 13:50:00,54.45,54.49,54.42,54.43,125100.0,35.2205,35.2464,35.2011,35.2075,125100.0
2006-10-13 14:00:00,54.42,54.49,54.41,54.49,100900.0,35.2011,35.2464,35.1946,35.2464,100900.0
2006-10-13 14:10:00,54.49,54.49,54.43,54.44,118500.0,35.2464,35.2464,35.2075,35.214,118500.0
2006-10-13 14:20:00,54.43,54.44,54.35,54.36,116600.0,35.2075,35.214,35.1558,35.1623,116600.0
2006-10-13 14:30:00,54.35,54.36,54.28,54.28,181400.0,35.1558,35.1623,35.1105,35.1105,181400.0
2006-10-13 14:40:00,54.28,54.33,54.26,54.28,189200.0,35.1105,35.1429,35.0976,35.1105,189200.0
2006-10-13 14:50:00,54.28,54.3,54.1,54.13,300100.0,35.1105,35.1235,34.9941,35.0135,300100.0
2006-10-13 15:00:00,54.13,54.18,54.1,54.14,278900.0,35.0135,35.0458,34.9941,35.02,278900.0
2006-10-13 15:10:00,54.14,54.21,54.12,54.16,160600.0,35.02,35.0652,35.007,35.0329,160600.0
2006-10-13 15:20:00,54.16,54.31,54.16,54.3,178200.0,35.0329,35.1299,35.0329,35.1235,178200.0
2006-10-13 15:30:00,54.31,54.39,54.3,54.33,276800.0,35.1299,35.1817,35.1235,35.1429,276800.0
2006-10-13 15:40:00,54.33,54.47,54.32,54.47,327000.0,35.1429,35.2334,35.1364,35.2334,327000.0
2006-10-13 15:50:00,54.46,54.47,54.38,54.39,202100.0,35.227,35.2334,35.1752,35.1817,202100.0
2006-10-16 09:30:00,54.3,54.35,54.05,54.06,493700.0,35.1235,35.1558,34.9617,34.9682,493700.0
2006-10-16 09:40:00,54.06,54.14,54.0,54.03,209300.0,34.9682,35.02,34.9294,34.9488,209300.0
2006-10-16 09:50:00,54.03,54.13,54.02,54.05,235200.0,34.9488,35.0135,34.9423,34.9617,235200.0
2006-10-16 10:00:00,54.05,54.14,54.05,54.13,209000.0,34.9617,35.02,34.9617,35.0135,209000.0
2006-10-16 10:10:00,54.14,54.14,54.04,54.05,301800.0,35.02,35.02,34.9553,34.9617,301800.0
2006-10-16 10:20:00,54.04,54.05,53.96,54.04,213300.0,34.9553,34.9617,34.9035,34.9553,213300.0
2006-10-16 10:30:00,54.05,54.06,53.93,53.93,213200.0,34.9617,34.9682,34.8841,34.8841,213200.0
2006-10-16 10:40:00,53.93,53.95,53.88,53.93,272400.0,34.8841,34.8971,34.8518,34.8841,272400.0
2006-10-16 10:50:00,53.94,54.01,53.93,53.98,139100.0,34.8906,34.9359,34.8841,34.9165,139100.0
2006-10-16 11:00:00,53.98,54.02,53.94,53.94,214800.0,34.9165,34.9423,34.8906,34.8906,214800.0
2006-10-16 11:10:00,53.94,53.95,53.83,53.88,397300.0,34.8906,34.8971,34.8194,34.8518,397300.0
2006-10-16 11:20:00,53.88,53.96,53.87,53.91,162700.0,34.8518,34.9035,34.8453,34.8712,162700.0
2006-10-16 11:30:00,53.92,53.96,53.9,53.96,128700.0,34.8777,34.9035,34.8647,34.9035,128700.0
2006-10-16 11:40:00,53.95,53.97,53.88,53.88,171800.0,34.8971,34.91,34.8518,34.8518,171800.0
2006-10-16 11:50:00,53.88,53.9,53.83,53.87,177600.0,34.8518,34.8647,34.8194,34.8453,177600.0
2006-10-16 12:00:00,53.88,53.89,53.82,53.83,171200.0,34.8518,34.8583,34.813,34.8194,171200.0
2006-10-16 12:10:00,53.83,53.84,53.79,53.8,108000.0,34.8194,34.8259,34.7936,34.8,108000.0
2006-10-16 12:20:00,53.8,53.83,53.74,53.74,328900.0,34.8,34.8194,34.7612,34.7612,328900.0
2006-10-16 12:30:00,53.75,53.79,53.74,53.78,120400.0,34.7677,34.7936,34.7612,34.7871,120400.0
2006-10-16 12:40:00,53.79,53.79,53.74,53.76,138900.0,34.7936,34.7936,34.7612,34.7742,138900.0
2006-10-16 12:50:00,53.76,53.76,53.73,53.74,139200.0,34.7742,34.7742,34.7548,34.7612,139200.0
2006-10-16 13:00:00,53.74,53.78,53.72,53.77,127200.0,34.7612,34.7871,34.7483,34.7806,127200.0
2006-10-16 13:10:00,53.77,53.86,53.77,53.82,235200.0,34.7806,34.8388,34.7806,34.813,235200.0
2006-10-16 13:20:00,53.82,53.83,53.76,53.81,121000.0,34.813,34.8194,34.7742,34.8065,121000.0
2006-10-16 13:30:00,53.81,53.87,53.81,53.85,117800.0,34.8065,34.8453,34.8065,34.8324,117800.0
2006-10-16 13:40:00,53.85,53.87,53.84,53.87,131000.0,34.8324,34.8453,34.8259,34.8453,131000.0
2006-10-16 13:50:00,53.86,53.87,53.83,53.84,84800.0,34.8388,34.8453,34.8194,34.8259,84800.0
2006-10-16 14:00:00,53.85,53.85,53.79,53.83,139300.0,34.8324,34.8324,34.7936,34.8194,139300.0
2006-10-16 14:10:00,53.82,53.83,53.75,53.76,182700.0,34.813,34.8194,34.7677,34.7742,182700.0
2006-10-16 14:20:00,53.76,53.79,53.75,53.77,101800.0,34.7742,34.7936,34.7677,34.7806,101800.0
2006-10-16 14:30:00,53.78,53.79,53.73,53.73,115500.0,34.7871,34.7936,34.7548,34.7548,115500.0
2006-10-16 14:40:00,53.73,53.8,53.72,53.77,138200.0,34.7548,34.8,34.7483,34.7806,138200.0
2006-10-16 14:50:00,53.78,53.78,53.77,53.78,99000.0,34.7871,34.7871,34.7806,34.7871,99000.0
2006-10-16 15:00:00,53.77,53.79,53.77,53.77,106600.0,34.7806,34.7936,34.7806,34.7806,106600.0
2006-10-16 15:10:00,53.77,53.79,53.77,53.77,160700.0,34.7806,34.7936,34.7806,34.7806,160700.0
2006-10-16 15:20:00,53.78,53.83,53.75,53.82,209900.0,34.7871,34.8194,34.7677,34.813,209900.0
2006-10-16 15:30:00,53.82,53.83,53.78,53.78,292900.0,34.813,34.8194,34.7871,34.7871,292900.0
2006-10-16 15:40:00,53.78,53.79,53.76,53.77,362100.0,34.7871,34.7936,34.7742,34.7806,362100.0
2006-10-16 15:50:00,53.77,53.78,53.71,53.72,675100.0,34.7806,34.7871,34.7418,34.7483,675100.0
2006-10-17 09:30:00,53.32,53.65,52.33,53.32,693800.0,34.4896,34.703,33.8492,34.4896,693800.0
2006-10-17 09:40:00,53.34,53.39,53.26,53.27,367100.0,34.5025,34.5348,34.4507,34.4572,367100.0
2006-10-17 09:50:00,53.27,53.45,53.25,53.44,438400.0,34.4572,34.5736,34.4443,34.5672,438400.0
2006-10-17 10:00:00,53.44,53.56,53.41,53.53,400500.0,34.5672,34.6448,34.5478,34.6254,400500.0
2006-10-17 10:10:00,53.53,53.55,53.47,53.49,304300.0,34.6254,34.6383,34.5866,34.5995,304300.0
2006-10-17 10:20:00,53.5,53.61,53.44,53.48,355100.0,34.606,34.6771,34.5672,34.593,355100.0
2006-10-17 10:30:00,53.47,53.55,53.45,53.55,299300.0,34.5866,34.6383,34.5736,34.6383,299300.0
2006-10-17 10:40:00,53.55,53.56,53.49,53.5,310200.0,34.6383,34.6448,34.5995,34.606,310200.0
2006-10-17 10:50:00,53.5,53.57,53.48,53.54,261100.0,34.606,34.6513,34.593,34.6319,261100.0
2006-10-17 11:00:00,53.54,53.56,53.47,53.56,253300.0,34.6319,34.6448,34.5866,34.6448,253300.0
2006-10-17 11:10:00,53.56,53.61,53.51,53.52,155800.0,34.6448,34.6771,34.6125,34.6189,155800.0
2006-10-17 11:20:00,53.52,53.54,53.47,53.49,138700.0,34.6189,34.6319,34.5866,34.5995,138700.0
2006-10-17 11:30:00,53.49,53.58,53.48,53.52,137700.0,34.5995,34.6577,34.593,34.6189,137700.0
2006-10-17 11:40:00,53.52,53.57,53.52,53.55,123900.0,34.6189,34.6513,34.6189,34.6383,123900.0
2006-10-17 11:50:00,53.54,53.55,53.45,53.47,176600.0,34.6319,34.6383,34.5736,34.5866,176600.0
2006-10-17 12:00:00,53.47,53.47,53.41,53.46,265800.0,34.5866,34.5866,34.5478,34.5801,265800.0
2006-10-17 12:10:00,53.46,53.47,53.42,53.47,219600.0,34.5801,34.5866,34.5542,34.5866,219600.0
2006-10-17 12:20:00,53.47,53.51,53.47,53.5,220700.0,34.5866,34.6125,34.5866,34.606,220700.0
2006-10-17 12:30:00,53.5,53.51,53.49,53.51,139400.0,34.606,34.6125,34.5995,34.6125,139400.0
2006-10-17 12:40:00,53.5,53.51,53.45,53.47,175600.0,34.606,34.6125,34.5736,34.5866,175600.0
2006-10-17 12:50:00,53.47,53.51,53.46,53.5,133800.0,34.5866,34.6125,34.5801,34.606,133800.0
2006-10-17 13:00:00,53.49,53.56,53.49,53.54,176700.0,34.5995,34.6448,34.5995,34.6319,176700.0
2006-10-17 13:10:00,53.54,53.59,53.53,53.57,133900.0,34.6319,34.6642,34.6254,34.6513,133900.0
2006-10-17 13:20:00,53.57,53.57,53.52,53.55,138000.0,34.6513,34.6513,34.6189,34.6383,138000.0
2006-10-17 13:30:00,53.54,53.58,53.5,53.51,83400.0,34.6319,34.6577,34.606,34.6125,83400.0
2006-10-17 13:40:00,53.51,53.58,53.5,53.58,166200.0,34.6125,34.6577,34.606,34.6577,166200.0
2006-10-17 13:50:00,53.57,53.65,53.57,53.62,185300.0,34.6513,34.703,34.6513,34.6836,185300.0
2006-10-17 14:00:00,53.63,53.65,53.57,53.61,81400.0,34.6901,34.703,34.6513,34.6771,81400.0
2006-10-17 14:10:00,53.61,53.65,53.6,53.64,90700.0,34.6771,34.703,34.6707,34.6965,90700.0
2006-10-17 14:20:00,53.63,53.63,53.58,53.59,117800.0,34.6901,34.6901,34.6577,34.6642,117800.0
2006-10-17 14:30:00,53.59,53.61,53.58,53.59,147000.0,34.6642,34.6771,34.6577,34.6642,147000.0
2006-10-17 14:40:00,53.59,53.65,53.57,53.63,103900.0,34.6642,34.703,34.6513,34.6901,103900.0
2006-10-17 14:50:00,53.64,53.71,53.63,53.68,186900.0,34.6965,34.7418,34.6901,34.7224,186900.0
2006-10-17 15:00:00,53.68,53.78,53.67,53.69,253300.0,34.7224,34.7871,34.7159,34.7289,253300.0
2006-10-17 15:10:00,53.68,53.72,53.64,53.71,223500.0,34.7224,34.7483,34.6965,34.7418,223500.0
2006-10-17 15:20:00,53.7,53.75,53.68,53.74,206500.0,34.7354,34.7677,34.7224,34.7612,206500.0
2006-10-17 15:30:00,53.74,53.82,53.73,53.76,608300.0,34.7612,34.813,34.7548,34.7742,608300.0
2006-10-17 15:40:00,53.76,53.77,53.64,53.64,301500.0,34.7742,34.7806,34.6965,34.6965,301500.0
2006-10-17 15:50:00,53.64,53.69,53.63,53.66,414700.0,34.6965,34.7289,34.6901,34.7095,414700.0
2006-10-18 09:30:00,53.92,53.94,53.68,53.87,397800.0,34.8777,34.8906,34.7224,34.8453,397800.0
2006-10-18 09:40:00,53.88,53.88,53.74,53.77,262300.0,34.8518,34.8518,34.7612,34.7806,262300.0
2006-10-18 09:50:00,53.78,53.94,53.78,53.92,292800.0,34.7871,34.8906,34.7871,34.8777,292800.0
2006-10-18 10:00:00,53.92,53.92,53.77,53.84,465400.0,34.8777,34.8777,34.7806,34.8259,465400.0
2006-10-18 10:10:00,53.85,53.94,53.78,53.79,370500.0,34.8324,34.8906,34.7871,34.7936,370500.0
2006-10-18 10:20:00,53.79,53.85,53.58,53.72,630900.0,34.7936,34.8324,34.6577,34.7483,630900.0
2006-10-18 10:30:00,53.72,53.74,53.5,53.59,310900.0,34.7483,34.7612,34.606,34.6642,310900.0
2006-10-18 10:40:00,53.59,53.61,53.37,53.45,472100.0,34.6642,34.6771,34.5219,34.5736,472100.0
2006-10-18 10:50:00,53.45,53.48,53.36,53.38,497900.0,34.5736,34.593,34.5154,34.5284,497900.0
2006-10-18 11:00:00,53.39,53.49,53.37,53.49,266200.0,34.5348,34.5995,34.5219,34.5995,266200.0
2006-10-18 11:10:00,53.49,53.74,53.49,53.74,393100.0,34.5995,34.7612,34.5995,34.7612,393100.0
2006-10-18 11:20:00,53.74,53.83,53.74,53.78,430900.0,34.7612,34.8194,34.7612,34.7871,430900.0
2006-10-18 11:30:00,53.79,53.81,53.71,53.76,194200.0,34.7936,34.8065,34.7418,34.7742,194200.0
2006-10-18 11:40:00,53.76,53.87,53.72,53.87,253800.0,34.7742,34.8453,34.7483,34.8453,253800.0
2006-10-18 11:50:00,53.87,53.87,53.76,53.76,131000.0,34.8453,34.8453,34.7742,34.7742,131000.0
2006-10-18 12:00:00,53.77,53.77,53.71,53.72,102300.0,34.7806,34.7806,34.7418,34.7483,102300.0
2006-10-18 12:10:00,53.71,53.72,53.65,53.68,182000.0,34.7418,34.7483,34.703,34.7224,182000.0
2006-10-18 12:20:00,53.69,53.74,53.66,53.71,121400.0,34.7289,34.7612,34.7095,34.7418,121400.0
2006-10-18 12:30:00,53.72,53.73,53.65,53.65,99800.0,34.7483,34.7548,34.703,34.703,99800.0
2006-10-18 12:40:00,53.66,53.7,53.65,53.68,171700.0,34.7095,34.7354,34.703,34.7224,171700.0
2006-10-18 12:50:00,53.67,53.67,53.62,53.62,129100.0,34.7159,34.7159,34.6836,34.6836,129100.0
2006-10-18 13:00:00,53.61,53.62,53.56,53.58,190600.0,34.6771,34.6836,34.6448,34.6577,190600.0
2006-10-18 13:10:00,53.58,53.63,53.53,53.53,130800.0,34.6577,34.6901,34.6254,34.6254,130800.0
2006-10-18 13:20:00,53.53,53.53,53.37,53.37,225100.0,34.6254,34.6254,34.5219,34.5219,225100.0
2006-10-18 13:30:00,53.38,53.44,53.34,53.39,324300.0,34.5284,34.5672,34.5025,34.5348,324300.0
2006-10-18 13:40:00,53.4,53.45,53.39,53.45,143800.0,34.5413,34.5736,34.5348,34.5736,143800.0
2006-10-18 13:50:00,53.44,53.57,53.42,53.56,178900.0,34.5672,34.6513,34.5542,34.6448,178900.0
2006-10-18 14:00:00,53.57,53.59,53.49,53.52,170100.0,34.6513,34.6642,34.5995,34.6189,170100.0
2006-10-18 14:10:00,53.52,53.55,53.48,53.54,178700.0,34.6189,34.6383,34.593,34.6319,178700.0
2006-10-18 14:20:00,53.54,53.79,53.54,53.78,360000.0,34.6319,34.7936,34.6319,34.7871,360000.0
2006-10-18 14:30:00,53.78,53.8,53.74,53.78,404300.0,34.7871,34.8,34.7612,34.7871,404300.0
2006-10-18 14:40:00,53.78,53.87,53.77,53.84,328200.0,34.7871,34.8453,34.7806,34.8259,328200.0
2006-10-18 14:50:00,53.84,53.85,53.76,53.82,173100.0,34.8259,34.8324,34.7742,34.813,173100.0
2006-10-18 15:00:00,53.82,53.82,53.72,53.75,221300.0,34.813,34.813,34.7483,34.7677,221300.0
2006-10-18 15:10:00,53.75,53.85,53.67,53.68,357800.0,34.7677,34.8324,34.7159,34.7224,357800.0
2006-10-18 15:20:00,53.68,53.78,53.65,53.73,309800.0,34.7224,34.7871,34.703,34.7548,309800.0
2006-10-18 15:30:00,53.72,53.85,53.72,53.82,371200.0,34.7483,34.8324,34.7483,34.813,371200.0
2006-10-18 15:40:00,53.83,53.86,53.75,53.79,430800.0,34.8194,34.8388,34.7677,34.7936,430800.0
2006-10-18 15:50:00,53.78,53.82,53.75,53.81,374900.0,34.7871,34.813,34.7677,34.8065,374900.0
2006-10-19 09:30:00,53.72,53.72,53.04,53.41,1107300.0,34.7483,34.7483,34.3084,34.5478,1107300.0
2006-10-19 09:40:00,53.42,53.45,53.25,53.3,484700.0,34.5542,34.5736,34.4443,34.4766,484700.0
2006-10-19 09:50:00,53.31,53.31,53.16,53.17,811800.0,34.4831,34.4831,34.3861,34.3925,811800.0
2006-10-19 10:00:00,53.17,53.18,53.07,53.13,559500.0,34.3925,34.399,34.3278,34.3667,559500.0
2006-10-19 10:10:00,53.13,53.16,53.03,53.08,481400.0,34.3667,34.3861,34.302,34.3343,481400.0
2006-10-19 10:20:00,53.08,53.13,52.94,52.96,590100.0,34.3343,34.3667,34.2438,34.2567,590100.0
2006-10-19 10:30:00,52.96,53.02,52.86,53.02,615000.0,34.2567,34.2955,34.192,34.2955,615000.0
2006-10-19 10:40:00,53.02,53.06,53.0,53.0,512200.0,34.2955,34.3214,34.2826,34.2826,512200.0
2006-10-19 10:50:00,53.0,53.07,52.98,53.06,474300.0,34.2826,34.3278,34.2696,34.3214,474300.0
2006-10-19 11:00:00,53.07,53.07,52.98,53.0,358700.0,34.3278,34.3278,34.2696,34.2826,358700.0
2006-10-19 11:10:00,53.0,53.03,52.98,52.99,347800.0,34.2826,34.302,34.2696,34.2761,347800.0
2006-10-19 11:20:00,52.99,53.02,52.98,52.99,412600.0,34.2761,34.2955,34.2696,34.2761,412600.0
2006-10-19 11:30:00,53.0,53.0,52.96,52.97,186600.0,34.2826,34.2826,34.2567,34.2632,186600.0
2006-10-19 11:40:00,52.97,53.0,52.96,52.96,240000.0,34.2632,34.2826,34.2567,34.2567,240000.0
2006-10-19 11:50:00,52.96,52.97,52.9,52.9,203300.0,34.2567,34.2632,34.2179,34.2179,203300.0
2006-10-19 12:00:00,52.9,52.9,52.83,52.88,394900.0,34.2179,34.2179,34.1726,34.2049,394900.0
2006-10-19 12:10:00,52.88,52.98,52.86,52.97,257100.0,34.2049,34.2696,34.192,34.2632,257100.0
2006-10-19 12:20:00,52.98,52.98,52.94,52.96,151700.0,34.2696,34.2696,34.2438,34.2567,151700.0
2006-10-19 12:30:00,52.96,53.0,52.95,52.96,187800.0,34.2567,34.2826,34.2502,34.2567,187800.0
2006-10-19 12:40:00,52.96,52.96,52.91,52.93,137800.0,34.2567,34.2567,34.2243,34.2373,137800.0
2006-10-19 12:50:00,52.92,52.98,52.9,52.97,201600.0,34.2308,34.2696,34.2179,34.2632,201600.0
2006-10-19 13:00:00,52.97,53.0,52.92,52.97,248100.0,34.2632,34.2826,34.2308,34.2632,248100.0
2006-10-19 13:10:00,52.96,53.04,52.96,53.03,217500.0,34.2567,34.3084,34.2567,34.302,217500.0
2006-10-19 13:20:00,53.03,53.09,53.02,53.09,133100.0,34.302,34.3408,34.2955,34.3408,133100.0
2006-10-19 13:30:00,53.09,53.22,53.09,53.22,405300.0,34.3408,34.4249,34.3408,34.4249,405300.0
2006-10-19 13:40:00,53.22,53.25,53.15,53.19,307700.0,34.4249,34.4443,34.3796,34.4055,307700.0
2006-10-19 13:50:00,53.19,53.2,53.1,53.15,179700.0,34.4055,34.4119,34.3472,34.3796,179700.0
2006-10-19 14:00:00,53.15,53.16,53.06,53.08,196700.0,34.3796,34.3861,34.3214,34.3343,196700.0
2006-10-19 14:10:00,53.08,53.14,53.07,53.07,167600.0,34.3343,34.3731,34.3278,34.3278,167600.0
2006-10-19 14:20:00,53.08,53.17,53.07,53.15,306700.0,34.3343,34.3925,34.3278,34.3796,306700.0
2006-10-19 14:30:00,53.16,53.29,53.15,53.26,377300.0,34.3861,34.4701,34.3796,34.4507,377300.0
2006-10-19 14:40:00,53.26,53.27,53.23,53.25,223400.0,34.4507,34.4572,34.4313,34.4443,223400.0
2006-10-19 14:50:00,53.25,53.25,53.18,53.2,312800.0,34.4443,34.4443,34.399,34.4119,312800.0
2006-10-19 15:00:00,53.2,53.2,53.15,53.18,291800.0,34.4119,34.4119,34.3796,34.399,291800.0
2006-10-19 15:10:00,53.18,53.24,53.17,53.23,358100.0,34.399,34.4378,34.3925,34.4313,358100.0
2006-10-19 15:20:00,53.24,53.31,53.23,53.26,405900.0,34.4378,34.4831,34.4313,34.4507,405900.0
2006-10-19 15:30:00,53.26,53.38,53.26,53.34,521300.0,34.4507,34.5284,34.4507,34.5025,521300.0
2006-10-19 15:40:00,53.34,53.4,53.32,53.33,541900.0,34.5025,34.5413,34.4896,34.496,541900.0
2006-10-19 15:50:00,53.32,53.34,53.19,53.25,797200.0,34.4896,34.5025,34.4055,34.4443,797200.0
2006-10-20 09:30:00,53.33,53.36,53.09,53.19,2515800.0,34.496,34.5154,34.3408,34.4055,2515800.0
2006-10-20 09:40:00,53.18,53.33,53.14,53.27,565500.0,34.399,34.496,34.3731,34.4572,565500.0
2006-10-20 09:50:00,53.27,53.3,52.75,53.03,984800.0,34.4572,34.4766,34.1209,34.302,984800.0
2006-10-20 10:00:00,53.02,53.11,53.02,53.06,470600.0,34.2955,34.3537,34.2955,34.3214,470600.0
2006-10-20 10:10:00,53.06,53.1,53.05,53.05,221000.0,34.3214,34.3472,34.3149,34.3149,221000.0
2006-10-20 10:20:00,53.05,53.06,52.97,52.99,427900.0,34.3149,34.3214,34.2632,34.2761,427900.0
2006-10-20 10:30:00,52.99,53.02,52.93,53.01,319400.0,34.2761,34.2955,34.2373,34.289,319400.0
2006-10-20 10:40:00,53.01,53.01,52.88,52.9,388900.0,34.289,34.289,34.2049,34.2179,388900.0
2006-10-20 10:50:00,52.91,53.01,52.89,53.01,233100.0,34.2243,34.289,34.2114,34.289,233100.0
2006-10-20 11:00:00,53.0,53.11,53.0,53.07,401300.0,34.2826,34.3537,34.2826,34.3278,401300.0
2006-10-20 11:10:00,53.07,53.15,53.06,53.14,261000.0,34.3278,34.3796,34.3214,34.3731,261000.0
2006-10-20 11:20:00,53.12,53.28,53.12,53.27,244300.0,34.3602,34.4637,34.3602,34.4572,244300.0
2006-10-20 11:30:00,53.26,53.38,53.25,53.34,216300.0,34.4507,34.5284,34.4443,34.5025,216300.0
2006-10-20 11:40:00,53.34,53.35,53.26,53.27,196800.0,34.5025,34.509,34.4507,34.4572,196800.0
2006-10-20 11:50:00,53.26,53.3,53.25,53.29,383500.0,34.4507,34.4766,34.4443,34.4701,383500.0
2006-10-20 12:00:00,53.28,53.33,53.28,53.3,339200.0,34.4637,34.496,34.4637,34.4766,339200.0
2006-10-20 12:10:00,53.3,53.31,53.28,53.28,219700.0,34.4766,34.4831,34.4637,34.4637,219700.0
2006-10-20 12:20:00,53.29,53.31,53.28,53.3,196700.0,34.4701,34.4831,34.4637,34.4766,196700.0
2006-10-20 12:30:00,53.3,53.31,53.27,53.28,192900.0,34.4766,34.4831,34.4572,34.4637,192900.0
2006-10-20 12:40:00,53.29,53.31,53.23,53.27,240200.0,34.4701,34.4831,34.4313,34.4572,240200.0
2006-10-20 12:50:00,53.27,53.27,53.16,53.19,334200.0,34.4572,34.4572,34.3861,34.4055,334200.0
2006-10-20 13:00:00,53.19,53.27,53.19,53.27,180500.0,34.4055,34.4572,34.4055,34.4572,180500.0
2006-10-20 13:10:00,53.27,53.28,53.22,53.22,80000.0,34.4572,34.4637,34.4249,34.4249,80000.0
2006-10-20 13:20:00,53.22,53.25,53.22,53.24,187100.0,34.4249,34.4443,34.4249,34.4378,187100.0
2006-10-20 13:30:00,53.24,53.27,53.22,53.24,158200.0,34.4378,34.4572,34.4249,34.4378,158200.0
2006-10-20 13:40:00,53.24,53.31,53.22,53.31,169900.0,34.4378,34.4831,34.4249,34.4831,169900.0
2006-10-20 13:50:00,53.3,53.31,53.26,53.27,186800.0,34.4766,34.4831,34.4507,34.4572,186800.0
2006-10-20 14:00:00,53.27,53.32,53.26,53.31,269400.0,34.4572,34.4896,34.4507,34.4831,269400.0
2006-10-20 14:10:00,53.31,53.32,53.28,53.28,206600.0,34.4831,34.4896,34.4637,34.4637,206600.0
2006-10-20 14:20:00,53.28,53.32,53.26,53.27,192800.0,34.4637,34.4896,34.4507,34.4572,192800.0
2006-10-20 14:30:00,53.28,53.38,53.28,53.38,187100.0,34.4637,34.5284,34.4637,34.5284,187100.0
2006-10-20 14:40:00,53.38,53.47,53.37,53.42,286800.0,34.5284,34.5866,34.5219,34.5542,286800.0
2006-10-20 14:50:00,53.42,53.47,53.41,53.44,191200.0,34.5542,34.5866,34.5478,34.5672,191200.0
2006-10-20 15:00:00,53.44,53.46,53.4,53.43,219400.0,34.5672,34.5801,34.5413,34.5607,219400.0
2006-10-20 15:10:00,53.42,53.48,53.39,53.48,152400.0,34.5542,34.593,34.5348,34.593,152400.0
2006-10-20 15:20:00,53.48,53.57,53.47,53.56,311500.0,34.593,34.6513,34.5866,34.6448,311500.0
2006-10-20 15:30:00,53.55,53.62,53.55,53.6,273400.0,34.6383,34.6836,34.6383,34.6707,273400.0
2006-10-20 15:40:00,53.6,53.68,53.56,53.64,500400.0,34.6707,34.7224,34.6448,34.6965,500400.0
2006-10-20 15:50:00,53.63,53.65,53.51,53.58,518800.0,34.6901,34.703,34.6125,34.6577,518800.0
2006-10-23 09:30:00,53.28,53.34,53.23,53.27,532000.0,34.4637,34.5025,34.4313,34.4572,532000.0
2006-10-23 09:40:00,53.27,53.34,53.26,53.3,395500.0,34.4572,34.5025,34.4507,34.4766,395500.0
2006-10-23 09:50:00,53.3,53.37,53.28,53.35,463000.0,34.4766,34.5219,34.4637,34.509,463000.0
2006-10-23 10:00:00,53.36,53.38,53.29,53.38,742000.0,34.5154,34.5284,34.4701,34.5284,742000.0
2006-10-23 10:10:00,53.39,53.45,53.36,53.42,383900.0,34.5348,34.5736,34.5154,34.5542,383900.0
2006-10-23 10:20:00,53.41,53.56,53.37,53.55,274400.0,34.5478,34.6448,34.5219,34.6383,274400.0
2006-10-23 10:30:00,53.55,53.58,53.48,53.57,295200.0,34.6383,34.6577,34.593,34.6513,295200.0
2006-10-23 10:40:00,53.58,53.59,53.51,53.54,343400.0,34.6577,34.6642,34.6125,34.6319,343400.0
2006-10-23 10:50:00,53.55,53.59,53.54,53.57,260800.0,34.6383,34.6642,34.6319,34.6513,260800.0
2006-10-23 11:00:00,53.58,53.75,53.56,53.75,509900.0,34.6577,34.7677,34.6448,34.7677,509900.0
2006-10-23 11:10:00,53.75,53.94,53.74,53.85,488400.0,34.7677,34.8906,34.7612,34.8324,488400.0
2006-10-23 11:20:00,53.84,53.94,53.78,53.81,377700.0,34.8259,34.8906,34.7871,34.8065,377700.0
2006-10-23 11:30:00,53.8,53.9,53.8,53.87,227700.0,34.8,34.8647,34.8,34.8453,227700.0
2006-10-23 11:40:00,53.87,53.91,53.82,53.85,289000.0,34.8453,34.8712,34.813,34.8324,289000.0
2006-10-23 11:50:00,53.85,53.87,53.82,53.85,192300.0,34.8324,34.8453,34.813,34.8324,192300.0
2006-10-23 12:00:00,53.86,53.92,53.83,53.84,329100.0,34.8388,34.8777,34.8194,34.8259,329100.0
2006-10-23 12:10:00,53.85,53.91,53.81,53.89,231900.0,34.8324,34.8712,34.8065,34.8583,231900.0
2006-10-23 12:20:00,53.89,53.94,53.88,53.89,239400.0,34.8583,34.8906,34.8518,34.8583,239400.0
2006-10-23 12:30:00,53.88,53.93,53.88,53.92,214200.0,34.8518,34.8841,34.8518,34.8777,214200.0
2006-10-23 12:40:00,53.92,53.97,53.91,53.94,193300.0,34.8777,34.91,34.8712,34.8906,193300.0
2006-10-23 12:50:00,53.93,53.95,53.86,53.87,189700.0,34.8841,34.8971,34.8388,34.8453,189700.0
2006-10-23 13:00:00,53.87,53.91,53.84,53.89,165200.0,34.8453,34.8712,34.8259,34.8583,165200.0
2006-10-23 13:10:00,53.87,53.91,53.85,53.9,172000.0,34.8453,34.8712,34.8324,34.8647,172000.0
2006-10-23 13:20:00,53.9,53.96,53.89,53.96,117500.0,34.8647,34.9035,34.8583,34.9035,117500.0
2006-10-23 13:30:00,53.95,53.97,53.88,53.9,179000.0,34.8971,34.91,34.8518,34.8647,179000.0
2006-10-23 13:40:00,53.91,53.93,53.87,53.89,159300.0,34.8712,34.8841,34.8453,34.8583,159300.0
2006-10-23 13:50:00,53.88,53.88,53.79,53.82,272500.0,34.8518,34.8518,34.7936,34.813,272500.0
2006-10-23 14:00:00,53.81,53.86,53.77,53.85,208100.0,34.8065,34.8388,34.7806,34.8324,208100.0
2006-10-23 14:10:00,53.85,53.86,53.75,53.85,343600.0,34.8324,34.8388,34.7677,34.8324,343600.0
2006-10-23 14:20:00,53.84,53.86,53.75,53.8,238500.0,34.8259,34.8388,34.7677,34.8,238500.0
2006-10-23 14:30:00,53.8,53.82,53.75,53.76,246500.0,34.8,34.813,34.7677,34.7742,246500.0
2006-10-23 14:40:00,53.75,53.79,53.72,53.78,337200.0,34.7677,34.7936,34.7483,34.7871,337200.0
2006-10-23 14:50:00,53.78,53.78,53.69,53.69,243900.0,34.7871,34.7871,34.7289,34.7289,243900.0
2006-10-23 15:00:00,53.7,53.76,53.69,53.74,436200.0,34.7354,34.7742,34.7289,34.7612,436200.0
2006-10-23 15:10:00,53.74,53.75,53.71,53.72,308600.0,34.7612,34.7677,34.7418,34.7483,308600.0
2006-10-23 15:20:00,53.72,53.74,53.71,53.72,287500.0,34.7483,34.7612,34.7418,34.7483,287500.0
2006-10-23 15:30:00,53.72,53.73,53.68,53.69,294300.0,34.7483,34.7548,34.7224,34.7289,294300.0
2006-10-23 15:40:00,53.69,53.74,53.67,53.72,591400.0,34.7289,34.7612,34.7159,34.7483,591400.0
2006-10-23 15:50:00,53.73,53.73,53.6,53.63,653400.0,34.7548,34.7548,34.6707,34.6901,653400.0
2006-10-24 09:30:00,53.46,53.6,53.4,53.56,401500.0,34.5801,34.6707,34.5413,34.6448,401500.0
2006-10-24 09:40:00,53.57,53.6,53.4,53.5,365100.0,34.6513,34.6707,34.5413,34.606,365100.0
2006-10-24 09:50:00,53.51,53.52,53.39,53.45,372400.0,34.6125,34.6189,34.5348,34.5736,372400.0
2006-10-24 10:00:00,53.46,53.47,53.28,53.3,390700.0,34.5801,34.5866,34.4637,34.4766,390700.0
2006-10-24 10:10:00,53.31,53.32,53.12,53.17,553000.0,34.4831,34.4896,34.3602,34.3925,553000.0
2006-10-24 10:20:00,53.17,53.27,53.15,53.22,298900.0,34.3925,34.4572,34.3796,34.4249,298900.0
2006-10-24 10:30:00,53.22,53.25,53.17,53.2,341500.0,34.4249,34.4443,34.3925,34.4119,341500.0
2006-10-24 10:40:00,53.19,53.24,53.14,53.24,296000.0,34.4055,34.4378,34.3731,34.4378,296000.0
2006-10-24 10:50:00,53.23,53.25,53.15,53.25,289000.0,34.4313,34.4443,34.3796,34.4443,289000.0
2006-10-24 11:00:00,53.24,53.25,53.17,53.23,397500.0,34.4378,34.4443,34.3925,34.4313,397500.0
2006-10-24 11:10:00,53.22,53.27,53.2,53.27,449900.0,34.4249,34.4572,34.4119,34.4572,449900.0
2006-10-24 11:20:00,53.27,53.32,53.24,53.29,347800.0,34.4572,34.4896,34.4378,34.4701,347800.0
2006-10-24 11:30:00,53.29,53.33,53.26,53.28,237900.0,34.4701,34.496,34.4507,34.4637,237900.0
2006-10-24 11:40:00,53.28,53.31,53.26,53.27,264400.0,34.4637,34.4831,34.4507,34.4572,264400.0
2006-10-24 11:50:00,53.27,53.37,53.27,53.35,275900.0,34.4572,34.5219,34.4572,34.509,275900.0
2006-10-24 12:00:00,53.35,53.4,53.3,53.35,260900.0,34.509,34.5413,34.4766,34.509,260900.0
2006-10-24 12:10:00,53.35,53.39,53.33,53.34,201200.0,34.509,34.5348,34.496,34.5025,201200.0
2006-10-24 12:20:00,53.33,53.41,53.32,53.38,189100.0,34.496,34.5478,34.4896,34.5284,189100.0
2006-10-24 12:30:00,53.38,53.4,53.33,53.34,212700.0,34.5284,34.5413,34.496,34.5025,212700.0
2006-10-24 12:40:00,53.34,53.39,53.33,53.35,274900.0,34.5025,34.5348,34.496,34.509,274900.0
2006-10-24 12:50:00,53.34,53.38,53.34,53.36,224800.0,34.5025,34.5284,34.5025,34.5154,224800.0
2006-10-24 13:00:00,53.35,53.4,53.34,53.35,192100.0,34.509,34.5413,34.5025,34.509,192100.0
2006-10-24 13:10:00,53.35,53.38,53.34,53.35,148900.0,34.509,34.5284,34.5025,34.509,148900.0
2006-10-24 13:20:00,53.35,53.4,53.34,53.35,205900.0,34.509,34.5413,34.5025,34.509,205900.0
2006-10-24 13:30:00,53.35,53.44,53.34,53.38,201800.0,34.509,34.5672,34.5025,34.5284,201800.0
2006-10-24 13:40:00,53.38,53.39,53.34,53.35,156400.0,34.5284,34.5348,34.5025,34.509,156400.0
2006-10-24 13:50:00,53.34,53.38,53.31,53.36,308200.0,34.5025,34.5284,34.4831,34.5154,308200.0
2006-10-24 14:00:00,53.36,53.39,53.33,53.39,183100.0,34.5154,34.5348,34.496,34.5348,183100.0
2006-10-24 14:10:00,53.38,53.41,53.34,53.39,312300.0,34.5284,34.5478,34.5025,34.5348,312300.0
2006-10-24 14:20:00,53.39,53.43,53.37,53.39,253400.0,34.5348,34.5607,34.5219,34.5348,253400.0
2006-10-24 14:30:00,53.38,53.42,53.36,53.42,208200.0,34.5284,34.5542,34.5154,34.5542,208200.0
2006-10-24 14:40:00,53.41,53.42,53.39,53.4,252200.0,34.5478,34.5542,34.5348,34.5413,252200.0
2006-10-24 14:50:00,53.39,53.41,53.35,53.4,240900.0,34.5348,34.5478,34.509,34.5413,240900.0
2006-10-24 15:00:00,53.39,53.4,53.36,53.38,163100.0,34.5348,34.5413,34.5154,34.5284,163100.0
2006-10-24 15:10:00,53.38,53.41,53.37,53.4,273500.0,34.5284,34.5478,34.5219,34.5413,273500.0
2006-10-24 15:20:00,53.4,53.42,53.37,53.4,380800.0,34.5413,34.5542,34.5219,34.5413,380800.0
2006-10-24 15:30:00,53.39,53.41,53.38,53.4,292400.0,34.5348,34.5478,34.5284,34.5413,292400.0
2006-10-24 15:40:00,53.4,53.41,53.38,53.41,438900.0,34.5413,34.5478,34.5284,34.5478,438900.0
2006-10-24 15:50:00,53.41,53.47,53.39,53.42,491400.0,34.5478,34.5866,34.5348,34.5542,491400.0
2006-10-25 09:30:00,53.54,53.65,53.54,53.57,464600.0,34.6319,34.703,34.6319,34.6513,464600.0
2006-10-25 09:40:00,53.56,53.69,53.54,53.64,357100.0,34.6448,34.7289,34.6319,34.6965,357100.0
2006-10-25 09:50:00,53.64,53.7,53.63,53.68,159500.0,34.6965,34.7354,34.6901,34.7224,159500.0
2006-10-25 10:00:00,53.68,53.7,53.61,53.7,346900.0,34.7224,34.7354,34.6771,34.7354,346900.0
2006-10-25 10:10:00,53.69,53.7,53.64,53.69,288500.0,34.7289,34.7354,34.6965,34.7289,288500.0
2006-10-25 10:20:00,53.68,53.73,53.66,53.72,298900.0,34.7224,34.7548,34.7095,34.7483,298900.0
2006-10-25 10:30:00,53.72,53.72,53.6,53.61,253000.0,34.7483,34.7483,34.6707,34.6771,253000.0
2006-10-25 10:40:00,53.61,53.67,53.58,53.63,260300.0,34.6771,34.7159,34.6577,34.6901,260300.0
2006-10-25 10:50:00,53.63,53.67,53.61,53.61,251500.0,34.6901,34.7159,34.6771,34.6771,251500.0
2006-10-25 11:00:00,53.61,53.62,53.57,53.6,238700.0,34.6771,34.6836,34.6513,34.6707,238700.0
2006-10-25 11:10:00,53.61,53.62,53.59,53.61,146700.0,34.6771,34.6836,34.6642,34.6771,146700.0
2006-10-25 11:20:00,53.6,53.61,53.58,53.59,176600.0,34.6707,34.6771,34.6577,34.6642,176600.0
2006-10-25 11:30:00,53.58,53.64,53.58,53.64,142100.0,34.6577,34.6965,34.6577,34.6965,142100.0
2006-10-25 11:40:00,53.64,53.66,53.63,53.65,204700.0,34.6965,34.7095,34.6901,34.703,204700.0
2006-10-25 11:50:00,53.65,53.67,53.65,53.66,134500.0,34.703,34.7159,34.703,34.7095,134500.0
2006-10-25 12:00:00,53.65,53.66,53.59,53.59,243900.0,34.703,34.7095,34.6642,34.6642,243900.0
2006-10-25 12:10:00,53.59,53.65,53.59,53.62,216600.0,34.6642,34.703,34.6642,34.6836,216600.0
2006-10-25 12:20:00,53.62,53.63,53.58,53.59,168900.0,34.6836,34.6901,34.6577,34.6642,168900.0
2006-10-25 12:30:00,53.58,53.61,53.58,53.6,140200.0,34.6577,34.6771,34.6577,34.6707,140200.0
2006-10-25 12:40:00,53.61,53.63,53.6,53.61,159200.0,34.6771,34.6901,34.6707,34.6771,159200.0
2006-10-25 12:50:00,53.62,53.62,53.61,53.61,96700.0,34.6836,34.6836,34.6771,34.6771,96700.0
2006-10-25 13:00:00,53.62,53.66,53.61,53.65,140200.0,34.6836,34.7095,34.6771,34.703,140200.0
2006-10-25 13:10:00,53.65,53.71,53.64,53.68,161500.0,34.703,34.7418,34.6965,34.7224,161500.0
2006-10-25 13:20:00,53.68,53.72,53.68,53.7,144900.0,34.7224,34.7483,34.7224,34.7354,144900.0
2006-10-25 13:30:00,53.7,53.72,53.68,53.69,239700.0,34.7354,34.7483,34.7224,34.7289,239700.0
2006-10-25 13:40:00,53.69,53.7,53.67,53.69,110200.0,34.7289,34.7354,34.7159,34.7289,110200.0
2006-10-25 13:50:00,53.69,53.7,53.68,53.7,135000.0,34.7289,34.7354,34.7224,34.7354,135000.0
2006-10-25 14:00:00,53.7,53.7,53.64,53.65,172200.0,34.7354,34.7354,34.6965,34.703,172200.0
2006-10-25 14:10:00,53.65,53.94,53.64,53.89,594500.0,34.703,34.8906,34.6965,34.8583,594500.0
2006-10-25 14:20:00,53.9,53.9,53.71,53.77,523200.0,34.8647,34.8647,34.7418,34.7806,523200.0
2006-10-25 14:30:00,53.78,53.83,53.7,53.78,337200.0,34.7871,34.8194,34.7354,34.7871,337200.0
2006-10-25 14:40:00,53.77,53.97,53.76,53.95,306100.0,34.7806,34.91,34.7742,34.8971,306100.0
2006-10-25 14:50:00,53.96,53.97,53.89,53.95,259000.0,34.9035,34.91,34.8583,34.8971,259000.0
2006-10-25 15:00:00,53.95,53.96,53.9,53.94,258900.0,34.8971,34.9035,34.8647,34.8906,258900.0
2006-10-25 15:10:00,53.94,54.0,53.91,54.0,408900.0,34.8906,34.9294,34.8712,34.9294,408900.0
2006-10-25 15:20:00,53.99,54.08,53.99,54.02,473500.0,34.9229,34.9812,34.9229,34.9423,473500.0
2006-10-25 15:30:00,54.03,54.09,54.02,54.08,596500.0,34.9488,34.9876,34.9423,34.9812,596500.0
2006-10-25 15:40:00,54.08,54.08,53.95,53.95,544400.0,34.9812,34.9812,34.8971,34.8971,544400.0
2006-10-25 15:50:00,53.95,53.98,53.89,53.98,685100.0,34.8971,34.9165,34.8583,34.9165,685100.0
2006-10-26 09:30:00,53.99,54.0,53.87,53.98,449300.0,34.9229,34.9294,34.8453,34.9165,449300.0
2006-10-26 09:40:00,53.98,54.0,53.95,53.99,258300.0,34.9165,34.9294,34.8971,34.9229,258300.0
2006-10-26 09:50:00,53.99,54.06,53.99,54.03,218500.0,34.9229,34.9682,34.9229,34.9488,218500.0
2006-10-26 10:00:00,54.03,54.07,53.92,53.95,320000.0,34.9488,34.9747,34.8777,34.8971,320000.0
2006-10-26 10:10:00,53.95,53.99,53.94,53.96,201000.0,34.8971,34.9229,34.8906,34.9035,201000.0
2006-10-26 10:20:00,53.96,53.97,53.8,53.85,401300.0,34.9035,34.91,34.8,34.8324,401300.0
2006-10-26 10:30:00,53.84,53.86,53.81,53.83,383200.0,34.8259,34.8388,34.8065,34.8194,383200.0
2006-10-26 10:40:00,53.82,53.83,53.77,53.79,259400.0,34.813,34.8194,34.7806,34.7936,259400.0
2006-10-26 10:50:00,53.78,53.92,53.78,53.9,176700.0,34.7871,34.8777,34.7871,34.8647,176700.0
2006-10-26 11:00:00,53.9,53.93,53.88,53.88,153900.0,34.8647,34.8841,34.8518,34.8518,153900.0
2006-10-26 11:10:00,53.88,53.98,53.88,53.9,164900.0,34.8518,34.9165,34.8518,34.8647,164900.0
2006-10-26 11:20:00,53.9,53.91,53.88,53.88,329800.0,34.8647,34.8712,34.8518,34.8518,329800.0
2006-10-26 11:30:00,53.88,53.89,53.81,53.81,354600.0,34.8518,34.8583,34.8065,34.8065,354600.0
2006-10-26 11:40:00,53.8,53.82,53.78,53.78,138400.0,34.8,34.813,34.7871,34.7871,138400.0
2006-10-26 11:50:00,53.78,53.79,53.69,53.72,219700.0,34.7871,34.7936,34.7289,34.7483,219700.0
2006-10-26 12:00:00,53.73,53.83,53.71,53.83,169700.0,34.7548,34.8194,34.7418,34.8194,169700.0
2006-10-26 12:10:00,53.83,53.85,53.81,53.82,112400.0,34.8194,34.8324,34.8065,34.813,112400.0
2006-10-26 12:20:00,53.82,53.9,53.81,53.85,369900.0,34.813,34.8647,34.8065,34.8324,369900.0
2006-10-26 12:30:00,53.85,53.87,53.81,53.84,287100.0,34.8324,34.8453,34.8065,34.8259,287100.0
2006-10-26 12:40:00,53.84,53.85,53.81,53.85,86000.0,34.8259,34.8324,34.8065,34.8324,86000.0
2006-10-26 12:50:00,53.86,53.9,53.84,53.86,75100.0,34.8388,34.8647,34.8259,34.8388,75100.0
2006-10-26 13:00:00,53.86,53.98,53.84,53.94,350300.0,34.8388,34.9165,34.8259,34.8906,350300.0
2006-10-26 13:10:00,53.93,53.93,53.87,53.88,163200.0,34.8841,34.8841,34.8453,34.8518,163200.0
2006-10-26 13:20:00,53.88,53.94,53.86,53.93,199500.0,34.8518,34.8906,34.8388,34.8841,199500.0
2006-10-26 13:30:00,53.93,53.96,53.92,53.95,186100.0,34.8841,34.9035,34.8777,34.8971,186100.0
2006-10-26 13:40:00,53.96,54.0,53.94,53.98,94600.0,34.9035,34.9294,34.8906,34.9165,94600.0
2006-10-26 13:50:00,53.98,54.01,53.96,53.99,176600.0,34.9165,34.9359,34.9035,34.9229,176600.0
2006-10-26 14:00:00,54.0,54.07,54.0,54.07,260000.0,34.9294,34.9747,34.9294,34.9747,260000.0
2006-10-26 14:10:00,54.06,54.06,54.0,54.01,123100.0,34.9682,34.9682,34.9294,34.9359,123100.0
2006-10-26 14:20:00,54.01,54.1,54.0,54.09,221800.0,34.9359,34.9941,34.9294,34.9876,221800.0
2006-10-26 14:30:00,54.09,54.1,54.01,54.06,222400.0,34.9876,34.9941,34.9359,34.9682,222400.0
2006-10-26 14:40:00,54.06,54.16,54.06,54.07,211100.0,34.9682,35.0329,34.9682,34.9747,211100.0
2006-10-26 14:50:00,54.07,54.11,54.04,54.08,182500.0,34.9747,35.0006,34.9553,34.9812,182500.0
2006-10-26 15:00:00,54.08,54.11,54.03,54.04,190100.0,34.9812,35.0006,34.9488,34.9553,190100.0
2006-10-26 15:10:00,54.03,54.1,54.01,54.02,232600.0,34.9488,34.9941,34.9359,34.9423,232600.0
2006-10-26 15:20:00,54.03,54.11,54.01,54.11,244800.0,34.9488,35.0006,34.9359,35.0006,244800.0
2006-10-26 15:30:00,54.1,54.15,54.06,54.15,443100.0,34.9941,35.0264,34.9682,35.0264,443100.0
2006-10-26 15:40:00,54.14,54.17,54.12,54.14,407400.0,35.02,35.0394,35.007,35.02,407400.0
2006-10-26 15:50:00,54.13,54.18,54.09,54.16,499000.0,35.0135,35.0458,34.9876,35.0329,499000.0
2006-10-27 09:30:00,54.03,54.05,53.81,53.85,491100.0,34.9488,34.9617,34.8065,34.8324,491100.0
2006-10-27 09:40:00,53.84,53.85,53.7,53.76,244300.0,34.8259,34.8324,34.7354,34.7742,244300.0
2006-10-27 09:50:00,53.76,53.79,53.75,53.76,205300.0,34.7742,34.7936,34.7677,34.7742,205300.0
2006-10-27 10:00:00,53.76,53.8,53.7,53.76,391500.0,34.7742,34.8,34.7354,34.7742,391500.0
2006-10-27 10:10:00,53.78,53.93,53.78,53.83,318600.0,34.7871,34.8841,34.7871,34.8194,318600.0
2006-10-27 10:20:00,53.84,53.84,53.74,53.79,233500.0,34.8259,34.8259,34.7612,34.7936,233500.0
2006-10-27 10:30:00,53.79,53.82,53.75,53.8,169800.0,34.7936,34.813,34.7677,34.8,169800.0
2006-10-27 10:40:00,53.8,53.89,53.8,53.82,167200.0,34.8,34.8583,34.8,34.813,167200.0
2006-10-27 10:50:00,53.82,53.82,53.75,53.8,203300.0,34.813,34.813,34.7677,34.8,203300.0
2006-10-27 11:00:00,53.8,53.86,53.77,53.83,238400.0,34.8,34.8388,34.7806,34.8194,238400.0
2006-10-27 11:10:00,53.82,53.84,53.79,53.82,153200.0,34.813,34.8259,34.7936,34.813,153200.0
2006-10-27 11:20:00,53.83,53.83,53.77,53.78,191400.0,34.8194,34.8194,34.7806,34.7871,191400.0
2006-10-27 11:30:00,53.78,53.78,53.72,53.77,180400.0,34.7871,34.7871,34.7483,34.7806,180400.0
2006-10-27 11:40:00,53.78,53.8,53.71,53.71,128900.0,34.7871,34.8,34.7418,34.7418,128900.0
2006-10-27 11:50:00,53.72,53.82,53.72,53.81,153600.0,34.7483,34.813,34.7483,34.8065,153600.0
2006-10-27 12:00:00,53.81,53.83,53.77,53.81,383500.0,34.8065,34.8194,34.7806,34.8065,383500.0
2006-10-27 12:10:00,53.81,53.88,53.8,53.83,165300.0,34.8065,34.8518,34.8,34.8194,165300.0
2006-10-27 12:20:00,53.83,53.85,53.82,53.84,74800.0,34.8194,34.8324,34.813,34.8259,74800.0
2006-10-27 12:30:00,53.84,53.93,53.83,53.89,95500.0,34.8259,34.8841,34.8194,34.8583,95500.0
2006-10-27 12:40:00,53.89,53.9,53.82,53.84,86200.0,34.8583,34.8647,34.813,34.8259,86200.0
2006-10-27 12:50:00,53.83,53.85,53.83,53.84,136300.0,34.8194,34.8324,34.8194,34.8259,136300.0
2006-10-27 13:00:00,53.84,53.85,53.83,53.85,83000.0,34.8259,34.8324,34.8194,34.8324,83000.0
2006-10-27 13:10:00,53.84,53.85,53.84,53.84,106700.0,34.8259,34.8324,34.8259,34.8259,106700.0
2006-10-27 13:20:00,53.84,53.85,53.81,53.81,149400.0,34.8259,34.8324,34.8065,34.8065,149400.0
2006-10-27 13:30:00,53.81,53.82,53.72,53.75,204900.0,34.8065,34.813,34.7483,34.7677,204900.0
2006-10-27 13:40:00,53.75,53.77,53.73,53.73,121100.0,34.7677,34.7806,34.7548,34.7548,121100.0
2006-10-27 13:50:00,53.73,53.79,53.72,53.78,131800.0,34.7548,34.7936,34.7483,34.7871,131800.0
2006-10-27 14:00:00,53.78,53.8,53.75,53.76,167900.0,34.7871,34.8,34.7677,34.7742,167900.0
2006-10-27 14:10:00,53.76,53.8,53.74,53.74,183400.0,34.7742,34.8,34.7612,34.7612,183400.0
2006-10-27 14:20:00,53.74,53.75,53.61,53.65,309400.0,34.7612,34.7677,34.6771,34.703,309400.0
2006-10-27 14:30:00,53.64,53.7,53.62,53.67,160300.0,34.6965,34.7354,34.6836,34.7159,160300.0
2006-10-27 14:40:00,53.67,53.68,53.63,53.66,170500.0,34.7159,34.7224,34.6901,34.7095,170500.0
2006-10-27 14:50:00,53.67,53.69,53.61,53.69,209500.0,34.7159,34.7289,34.6771,34.7289,209500.0
2006-10-27 15:00:00,53.69,53.78,53.67,53.78,161100.0,34.7289,34.7871,34.7159,34.7871,161100.0
2006-10-27 15:10:00,53.79,53.81,53.73,53.74,242600.0,34.7936,34.8065,34.7548,34.7612,242600.0
2006-10-27 15:20:00,53.73,53.78,53.73,53.75,194600.0,34.7548,34.7871,34.7548,34.7677,194600.0
2006-10-27 15:30:00,53.75,53.81,53.75,53.77,314900.0,34.7677,34.8065,34.7677,34.7806,314900.0
2006-10-27 15:40:00,53.77,53.77,53.65,53.76,396200.0,34.7806,34.7806,34.703,34.7742,396200.0
2006-10-27 15:50:00,53.76,53.77,53.65,53.76,624100.0,34.7742,34.7806,34.703,34.7742,624100.0
2006-10-30 09:30:00,53.6,53.72,53.59,53.69,503800.0,34.6707,34.7483,34.6642,34.7289,503800.0
2006-10-30 09:40:00,53.68,53.82,53.68,53.79,283500.0,34.7224,34.813,34.7224,34.7936,283500.0
2006-10-30 09:50:00,53.8,53.8,53.7,53.77,266600.0,34.8,34.8,34.7354,34.7806,266600.0
2006-10-30 10:00:00,53.78,53.8,53.71,53.75,222300.0,34.7871,34.8,34.7418,34.7677,222300.0
2006-10-30 10:10:00,53.75,53.76,53.7,53.7,212000.0,34.7677,34.7742,34.7354,34.7354,212000.0
2006-10-30 10:20:00,53.7,53.71,53.66,53.66,163100.0,34.7354,34.7418,34.7095,34.7095,163100.0
2006-10-30 10:30:00,53.67,53.74,53.66,53.72,214500.0,34.7159,34.7612,34.7095,34.7483,214500.0
2006-10-30 10:40:00,53.72,53.84,53.72,53.8,193600.0,34.7483,34.8259,34.7483,34.8,193600.0
2006-10-30 10:50:00,53.8,53.84,53.78,53.79,125000.0,34.8,34.8259,34.7871,34.7936,125000.0
2006-10-30 11:00:00,53.79,53.92,53.75,53.92,279100.0,34.7936,34.8777,34.7677,34.8777,279100.0
2006-10-30 11:10:00,53.93,53.95,53.9,53.93,215500.0,34.8841,34.8971,34.8647,34.8841,215500.0
2006-10-30 11:20:00,53.94,53.98,53.94,53.96,122700.0,34.8906,34.9165,34.8906,34.9035,122700.0
2006-10-30 11:30:00,53.95,53.99,53.93,53.93,115900.0,34.8971,34.9229,34.8841,34.8841,115900.0
2006-10-30 11:40:00,53.94,53.95,53.93,53.93,67400.0,34.8906,34.8971,34.8841,34.8841,67400.0
2006-10-30 11:50:00,53.93,53.96,53.92,53.93,141900.0,34.8841,34.9035,34.8777,34.8841,141900.0
2006-10-30 12:00:00,53.93,53.97,53.89,53.95,119600.0,34.8841,34.91,34.8583,34.8971,119600.0
2006-10-30 12:10:00,53.95,53.99,53.94,53.95,107800.0,34.8971,34.9229,34.8906,34.8971,107800.0
2006-10-30 12:20:00,53.95,53.95,53.92,53.93,135900.0,34.8971,34.8971,34.8777,34.8841,135900.0
2006-10-30 12:30:00,53.93,53.95,53.92,53.95,112200.0,34.8841,34.8971,34.8777,34.8971,112200.0
2006-10-30 12:40:00,53.95,53.96,53.94,53.96,104700.0,34.8971,34.9035,34.8906,34.9035,104700.0
2006-10-30 12:50:00,53.96,53.97,53.95,53.96,74500.0,34.9035,34.91,34.8971,34.9035,74500.0
2006-10-30 13:00:00,53.96,53.98,53.95,53.98,124600.0,34.9035,34.9165,34.8971,34.9165,124600.0
2006-10-30 13:10:00,53.98,53.98,53.94,53.98,166500.0,34.9165,34.9165,34.8906,34.9165,166500.0
2006-10-30 13:20:00,53.98,54.02,53.97,53.98,203900.0,34.9165,34.9423,34.91,34.9165,203900.0
2006-10-30 13:30:00,53.98,54.01,53.96,53.97,122300.0,34.9165,34.9359,34.9035,34.91,122300.0
2006-10-30 13:40:00,53.97,54.02,53.96,54.0,176100.0,34.91,34.9423,34.9035,34.9294,176100.0
2006-10-30 13:50:00,54.01,54.04,53.98,54.04,119900.0,34.9359,34.9553,34.9165,34.9553,119900.0
2006-10-30 14:00:00,54.04,54.04,54.01,54.03,162100.0,34.9553,34.9553,34.9359,34.9488,162100.0
2006-10-30 14:10:00,54.02,54.07,54.01,54.04,162100.0,34.9423,34.9747,34.9359,34.9553,162100.0
2006-10-30 14:20:00,54.05,54.06,54.03,54.04,133000.0,34.9617,34.9682,34.9488,34.9553,133000.0
2006-10-30 14:30:00,54.02,54.03,54.0,54.01,164900.0,34.9423,34.9488,34.9294,34.9359,164900.0
2006-10-30 14:40:00,54.01,54.05,53.99,54.0,187400.0,34.9359,34.9617,34.9229,34.9294,187400.0
2006-10-30 14:50:00,54.01,54.05,54.0,54.03,123000.0,34.9359,34.9617,34.9294,34.9488,123000.0
2006-10-30 15:00:00,54.03,54.04,53.97,53.99,303800.0,34.9488,34.9553,34.91,34.9229,303800.0
2006-10-30 15:10:00,53.99,54.0,53.95,53.95,141000.0,34.9229,34.9294,34.8971,34.8971,141000.0
2006-10-30 15:20:00,53.95,53.95,53.87,53.89,217400.0,34.8971,34.8971,34.8453,34.8583,217400.0
2006-10-30 15:30:00,53.89,53.94,53.87,53.93,202600.0,34.8583,34.8906,34.8453,34.8841,202600.0
2006-10-30 15:40:00,53.94,53.98,53.92,53.95,228500.0,34.8906,34.9165,34.8777,34.8971,228500.0
2006-10-30 15:50:00,53.94,53.95,53.87,53.92,250800.0,34.8906,34.8971,34.8453,34.8777,250800.0
2006-10-31 09:30:00,54.13,54.29,54.11,54.22,522700.0,35.0135,35.117,35.0006,35.0717,522700.0
2006-10-31 09:40:00,54.22,54.26,54.19,54.23,316500.0,35.0717,35.0976,35.0523,35.0782,316500.0
2006-10-31 09:50:00,54.24,54.28,54.19,54.2,365900.0,35.0846,35.1105,35.0523,35.0588,365900.0
2006-10-31 10:00:00,54.2,54.21,54.11,54.15,428800.0,35.0588,35.0652,35.0006,35.0264,428800.0
2006-10-31 10:10:00,54.15,54.16,54.07,54.07,243500.0,35.0264,35.0329,34.9747,34.9747,243500.0
2006-10-31 10:20:00,54.07,54.11,54.03,54.05,203900.0,34.9747,35.0006,34.9488,34.9617,203900.0
2006-10-31 10:30:00,54.06,54.14,54.05,54.1,154000.0,34.9682,35.02,34.9617,34.9941,154000.0
2006-10-31 10:40:00,54.1,54.14,54.1,54.12,193500.0,34.9941,35.02,34.9941,35.007,193500.0
2006-10-31 10:50:00,54.11,54.13,54.09,54.11,206500.0,35.0006,35.0135,34.9876,35.0006,206500.0
2006-10-31 11:00:00,54.12,54.18,54.11,54.14,309400.0,35.007,35.0458,35.0006,35.02,309400.0
2006-10-31 11:10:00,54.13,54.23,54.13,54.17,135700.0,35.0135,35.0782,35.0135,35.0394,135700.0
2006-10-31 11:20:00,54.17,54.19,54.15,54.18,103500.0,35.0394,35.0523,35.0264,35.0458,103500.0
2006-10-31 11:30:00,54.17,54.26,54.17,54.25,150400.0,35.0394,35.0976,35.0394,35.0911,150400.0
2006-10-31 11:40:00,54.26,54.27,54.14,54.15,169900.0,35.0976,35.1041,35.02,35.0264,169900.0
2006-10-31 11:50:00,54.15,54.15,54.07,54.08,193000.0,35.0264,35.0264,34.9747,34.9812,193000.0
2006-10-31 12:00:00,54.08,54.12,54.07,54.07,183300.0,34.9812,35.007,34.9747,34.9747,183300.0
2006-10-31 12:10:00,54.07,54.09,53.98,54.08,226900.0,34.9747,34.9876,34.9165,34.9812,226900.0
2006-10-31 12:20:00,54.08,54.09,54.04,54.07,150500.0,34.9812,34.9876,34.9553,34.9747,150500.0
2006-10-31 12:30:00,54.08,54.08,54.0,54.01,367900.0,34.9812,34.9812,34.9294,34.9359,367900.0
2006-10-31 12:40:00,54.01,54.06,54.0,54.05,166800.0,34.9359,34.9682,34.9294,34.9617,166800.0
2006-10-31 12:50:00,54.06,54.08,54.03,54.04,167800.0,34.9682,34.9812,34.9488,34.9553,167800.0
2006-10-31 13:00:00,54.05,54.05,53.95,53.96,211000.0,34.9617,34.9617,34.8971,34.9035,211000.0
2006-10-31 13:10:00,53.95,53.99,53.94,53.96,157800.0,34.8971,34.9229,34.8906,34.9035,157800.0
2006-10-31 13:20:00,53.97,54.0,53.96,53.98,93800.0,34.91,34.9294,34.9035,34.9165,93800.0
2006-10-31 13:30:00,53.98,54.02,53.98,54.01,212700.0,34.9165,34.9423,34.9165,34.9359,212700.0
2006-10-31 13:40:00,54.01,54.06,54.0,54.05,147500.0,34.9359,34.9682,34.9294,34.9617,147500.0
2006-10-31 13:50:00,54.04,54.08,54.03,54.03,88600.0,34.9553,34.9812,34.9488,34.9488,88600.0
2006-10-31 14:00:00,54.02,54.03,53.96,53.96,128700.0,34.9423,34.9488,34.9035,34.9035,128700.0
2006-10-31 14:10:00,53.96,54.08,53.96,54.08,193200.0,34.9035,34.9812,34.9035,34.9812,193200.0
2006-10-31 14:20:00,54.07,54.08,53.95,53.95,248800.0,34.9747,34.9812,34.8971,34.8971,248800.0
2006-10-31 14:30:00,53.95,53.96,53.9,53.94,304300.0,34.8971,34.9035,34.8647,34.8906,304300.0
2006-10-31 14:40:00,53.94,53.95,53.86,53.9,172500.0,34.8906,34.8971,34.8388,34.8647,172500.0
2006-10-31 14:50:00,53.9,53.97,53.89,53.91,156100.0,34.8647,34.91,34.8583,34.8712,156100.0
2006-10-31 15:00:00,53.9,53.95,53.89,53.95,167400.0,34.8647,34.8971,34.8583,34.8971,167400.0
2006-10-31 15:10:00,53.95,53.96,53.88,53.88,232400.0,34.8971,34.9035,34.8518,34.8518,232400.0
2006-10-31 15:20:00,53.88,53.95,53.87,53.91,355300.0,34.8518,34.8971,34.8453,34.8712,355300.0
2006-10-31 15:30:00,53.91,53.98,53.88,53.98,312300.0,34.8712,34.9165,34.8518,34.9165,312300.0
2006-10-31 15:40:00,53.97,54.06,53.95,53.95,419100.0,34.91,34.9682,34.8971,34.8971,419100.0
2006-10-31 15:50:00,53.96,54.0,53.83,53.84,510200.0,34.9035,34.9294,34.8194,34.8259,510200.0
2006-11-01 09:30:00,54.15,54.15,53.9,54.04,384600.0,35.0264,35.0264,34.8647,34.9553,384600.0
2006-11-01 09:40:00,54.04,54.07,53.99,54.0,413500.0,34.9553,34.9747,34.9229,34.9294,413500.0
2006-11-01 09:50:00,53.99,54.01,53.82,53.83,430100.0,34.9229,34.9359,34.813,34.8194,430100.0
2006-11-01 10:00:00,53.84,53.88,53.7,53.77,674100.0,34.8259,34.8518,34.7354,34.7806,674100.0
2006-11-01 10:10:00,53.76,53.76,53.57,53.66,471900.0,34.7742,34.7742,34.6513,34.7095,471900.0
2006-11-01 10:20:00,53.67,53.77,53.61,53.7,311000.0,34.7159,34.7806,34.6771,34.7354,311000.0
2006-11-01 10:30:00,53.69,53.73,53.62,53.65,320800.0,34.7289,34.7548,34.6836,34.703,320800.0
2006-11-01 10:40:00,53.65,53.69,53.55,53.59,299300.0,34.703,34.7289,34.6383,34.6642,299300.0
2006-11-01 10:50:00,53.59,53.66,53.59,53.66,313500.0,34.6642,34.7095,34.6642,34.7095,313500.0
2006-11-01 11:00:00,53.66,53.75,53.66,53.75,301100.0,34.7095,34.7677,34.7095,34.7677,301100.0
2006-11-01 11:10:00,53.75,53.78,53.71,53.73,243900.0,34.7677,34.7871,34.7418,34.7548,243900.0
2006-11-01 11:20:00,53.72,53.75,53.67,53.7,316100.0,34.7483,34.7677,34.7159,34.7354,316100.0
2006-11-01 11:30:00,53.7,53.7,53.6,53.69,284900.0,34.7354,34.7354,34.6707,34.7289,284900.0
2006-11-01 11:40:00,53.69,53.7,53.65,53.66,203300.0,34.7289,34.7354,34.703,34.7095,203300.0
2006-11-01 11:50:00,53.64,53.65,53.57,53.61,267900.0,34.6965,34.703,34.6513,34.6771,267900.0
2006-11-01 12:00:00,53.61,53.67,53.59,53.67,219600.0,34.6771,34.7159,34.6642,34.7159,219600.0
2006-11-01 12:10:00,53.67,53.76,53.66,53.75,221800.0,34.7159,34.7742,34.7095,34.7677,221800.0
2006-11-01 12:20:00,53.75,53.76,53.71,53.73,192800.0,34.7677,34.7742,34.7418,34.7548,192800.0
2006-11-01 12:30:00,53.74,53.78,53.71,53.78,238600.0,34.7612,34.7871,34.7418,34.7871,238600.0
2006-11-01 12:40:00,53.77,53.78,53.73,53.73,231000.0,34.7806,34.7871,34.7548,34.7548,231000.0
2006-11-01 12:50:00,53.72,53.73,53.6,53.61,195900.0,34.7483,34.7548,34.6707,34.6771,195900.0
2006-11-01 13:00:00,53.61,53.64,53.59,53.63,252100.0,34.6771,34.6965,34.6642,34.6901,252100.0
2006-11-01 13:10:00,53.63,53.66,53.55,53.58,231200.0,34.6901,34.7095,34.6383,34.6577,231200.0
2006-11-01 13:20:00,53.58,53.66,53.58,53.65,157700.0,34.6577,34.7095,34.6577,34.703,157700.0
2006-11-01 13:30:00,53.65,53.67,53.61,53.63,131100.0,34.703,34.7159,34.6771,34.6901,131100.0
2006-11-01 13:40:00,53.62,53.72,53.62,53.67,170400.0,34.6836,34.7483,34.6836,34.7159,170400.0
2006-11-01 13:50:00,53.68,53.7,53.67,53.69,170800.0,34.7224,34.7354,34.7159,34.7289,170800.0
2006-11-01 14:00:00,53.69,53.73,53.67,53.69,227100.0,34.7289,34.7548,34.7159,34.7289,227100.0
2006-11-01 14:10:00,53.69,53.7,53.64,53.68,232300.0,34.7289,34.7354,34.6965,34.7224,232300.0
2006-11-01 14:20:00,53.68,53.7,53.64,53.7,227200.0,34.7224,34.7354,34.6965,34.7354,227200.0
2006-11-01 14:30:00,53.69,53.72,53.66,53.67,227400.0,34.7289,34.7483,34.7095,34.7159,227400.0
2006-11-01 14:40:00,53.67,53.7,53.62,53.65,246100.0,34.7159,34.7354,34.6836,34.703,246100.0
2006-11-01 14:50:00,53.65,53.67,53.63,53.64,181900.0,34.703,34.7159,34.6901,34.6965,181900.0
2006-11-01 15:00:00,53.64,53.64,53.51,53.53,308000.0,34.6965,34.6965,34.6125,34.6254,308000.0
2006-11-01 15:10:00,53.52,53.62,53.5,53.57,347300.0,34.6189,34.6836,34.606,34.6513,347300.0
2006-11-01 15:20:00,53.57,53.59,53.54,53.57,276200.0,34.6513,34.6642,34.6319,34.6513,276200.0
2006-11-01 15:30:00,53.57,53.63,53.57,53.58,403200.0,34.6513,34.6901,34.6513,34.6577,403200.0
2006-11-01 15:40:00,53.58,53.71,53.56,53.61,434000.0,34.6577,34.7418,34.6448,34.6771,434000.0
2006-11-01 15:50:00,53.61,53.66,53.59,53.6,453000.0,34.6771,34.7095,34.6642,34.6707,453000.0
2006-11-02 09:30:00,53.36,53.49,53.35,53.48,462200.0,34.5154,34.5995,34.509,34.593,462200.0
2006-11-02 09:40:00,53.49,53.49,53.37,53.43,246600.0,34.5995,34.5995,34.5219,34.5607,246600.0
2006-11-02 09:50:00,53.43,53.47,53.39,53.44,154000.0,34.5607,34.5866,34.5348,34.5672,154000.0
2006-11-02 10:00:00,53.44,53.59,53.42,53.53,390300.0,34.5672,34.6642,34.5542,34.6254,390300.0
2006-11-02 10:10:00,53.52,53.57,53.45,53.56,156700.0,34.6189,34.6513,34.5736,34.6448,156700.0
2006-11-02 10:20:00,53.56,53.69,53.56,53.62,194500.0,34.6448,34.7289,34.6448,34.6836,194500.0
2006-11-02 10:30:00,53.63,53.66,53.58,53.66,245100.0,34.6901,34.7095,34.6577,34.7095,245100.0
2006-11-02 10:40:00,53.66,53.66,53.55,53.56,120500.0,34.7095,34.7095,34.6383,34.6448,120500.0
2006-11-02 10:50:00,53.55,53.62,53.53,53.54,298300.0,34.6383,34.6836,34.6254,34.6319,298300.0
2006-11-02 11:00:00,53.53,53.6,53.53,53.58,206100.0,34.6254,34.6707,34.6254,34.6577,206100.0
2006-11-02 11:10:00,53.58,53.61,53.56,53.58,201600.0,34.6577,34.6771,34.6448,34.6577,201600.0
2006-11-02 11:20:00,53.6,53.64,53.52,53.53,237600.0,34.6707,34.6965,34.6189,34.6254,237600.0
2006-11-02 11:30:00,53.53,53.54,53.46,53.47,229500.0,34.6254,34.6319,34.5801,34.5866,229500.0
2006-11-02 11:40:00,53.48,53.53,53.47,53.51,151400.0,34.593,34.6254,34.5866,34.6125,151400.0
2006-11-02 11:50:00,53.5,53.51,53.46,53.47,179900.0,34.606,34.6125,34.5801,34.5866,179900.0
2006-11-02 12:00:00,53.46,53.47,53.42,53.46,174600.0,34.5801,34.5866,34.5542,34.5801,174600.0
2006-11-02 12:10:00,53.46,53.51,53.45,53.48,147600.0,34.5801,34.6125,34.5736,34.593,147600.0
2006-11-02 12:20:00,53.48,53.48,53.43,53.44,54700.0,34.593,34.593,34.5607,34.5672,54700.0
2006-11-02 12:30:00,53.45,53.45,53.41,53.43,93300.0,34.5736,34.5736,34.5478,34.5607,93300.0
2006-11-02 12:40:00,53.42,53.43,53.39,53.39,169400.0,34.5542,34.5607,34.5348,34.5348,169400.0
2006-11-02 12:50:00,53.39,53.4,53.35,53.36,109700.0,34.5348,34.5413,34.509,34.5154,109700.0
2006-11-02 13:00:00,53.36,53.36,53.3,53.31,135000.0,34.5154,34.5154,34.4766,34.4831,135000.0
2006-11-02 13:10:00,53.3,53.35,53.3,53.33,108600.0,34.4766,34.509,34.4766,34.496,108600.0
2006-11-02 13:20:00,53.33,53.33,53.23,53.24,209900.0,34.496,34.496,34.4313,34.4378,209900.0
2006-11-02 13:30:00,53.24,53.3,53.22,53.27,162300.0,34.4378,34.4766,34.4249,34.4572,162300.0
2006-11-02 13:40:00,53.28,53.35,53.27,53.33,147700.0,34.4637,34.509,34.4572,34.496,147700.0
2006-11-02 13:50:00,53.33,53.35,53.29,53.34,110800.0,34.496,34.509,34.4701,34.5025,110800.0
2006-11-02 14:00:00,53.33,53.4,53.32,53.37,87800.0,34.496,34.5413,34.4896,34.5219,87800.0
2006-11-02 14:10:00,53.37,53.43,53.36,53.39,219100.0,34.5219,34.5607,34.5154,34.5348,219100.0
2006-11-02 14:20:00,53.39,53.49,53.38,53.47,243400.0,34.5348,34.5995,34.5284,34.5866,243400.0
2006-11-02 14:30:00,53.48,53.49,53.42,53.42,115400.0,34.593,34.5995,34.5542,34.5542,115400.0
2006-11-02 14:40:00,53.41,53.45,53.41,53.45,84800.0,34.5478,34.5736,34.5478,34.5736,84800.0
2006-11-02 14:50:00,53.44,53.45,53.4,53.43,137100.0,34.5672,34.5736,34.5413,34.5607,137100.0
2006-11-02 15:00:00,53.44,53.49,53.42,53.45,122600.0,34.5672,34.5995,34.5542,34.5736,122600.0
2006-11-02 15:10:00,53.45,53.53,53.44,53.53,165800.0,34.5736,34.6254,34.5672,34.6254,165800.0
2006-11-02 15:20:00,53.52,53.55,53.49,53.52,200300.0,34.6189,34.6383,34.5995,34.6189,200300.0
2006-11-02 15:30:00,53.52,53.59,53.51,53.59,206700.0,34.6189,34.6642,34.6125,34.6642,206700.0
2006-11-02 15:40:00,53.58,53.64,53.56,53.57,550400.0,34.6577,34.6965,34.6448,34.6513,550400.0
2006-11-02 15:50:00,53.58,53.59,53.51,53.52,313300.0,34.6577,34.6642,34.6125,34.6189,313300.0
2006-11-03 09:30:00,53.55,53.69,53.55,53.61,481300.0,34.6383,34.7289,34.6383,34.6771,481300.0
2006-11-03 09:40:00,53.62,53.62,53.51,53.51,274300.0,34.6836,34.6836,34.6125,34.6125,274300.0
2006-11-03 09:50:00,53.53,53.56,53.47,53.47,246500.0,34.6254,34.6448,34.5866,34.5866,246500.0
2006-11-03 10:00:00,53.48,53.59,53.48,53.54,332500.0,34.593,34.6642,34.593,34.6319,332500.0
2006-11-03 10:10:00,53.54,53.59,53.53,53.56,158000.0,34.6319,34.6642,34.6254,34.6448,158000.0
2006-11-03 10:20:00,53.56,53.6,53.52,53.53,207100.0,34.6448,34.6707,34.6189,34.6254,207100.0
2006-11-03 10:30:00,53.53,53.57,53.49,53.54,166000.0,34.6254,34.6513,34.5995,34.6319,166000.0
2006-11-03 10:40:00,53.55,53.62,53.54,53.6,163300.0,34.6383,34.6836,34.6319,34.6707,163300.0
2006-11-03 10:50:00,53.61,53.63,53.57,53.58,145200.0,34.6771,34.6901,34.6513,34.6577,145200.0
2006-11-03 11:00:00,53.58,53.63,53.55,53.55,136700.0,34.6577,34.6901,34.6383,34.6383,136700.0
2006-11-03 11:10:00,53.56,53.59,53.53,53.53,163200.0,34.6448,34.6642,34.6254,34.6254,163200.0
2006-11-03 11:20:00,53.54,53.57,53.5,53.55,195100.0,34.6319,34.6513,34.606,34.6383,195100.0
2006-11-03 11:30:00,53.54,53.59,53.52,53.58,133700.0,34.6319,34.6642,34.6189,34.6577,133700.0
2006-11-03 11:40:00,53.58,53.58,53.47,53.48,159200.0,34.6577,34.6577,34.5866,34.593,159200.0
2006-11-03 11:50:00,53.48,53.54,53.47,53.5,117100.0,34.593,34.6319,34.5866,34.606,117100.0
2006-11-03 12:00:00,53.5,53.55,53.48,53.55,84700.0,34.606,34.6383,34.593,34.6383,84700.0
2006-11-03 12:10:00,53.55,53.55,53.47,53.49,112900.0,34.6383,34.6383,34.5866,34.5995,112900.0
2006-11-03 12:20:00,53.49,53.5,53.46,53.47,201000.0,34.5995,34.606,34.5801,34.5866,201000.0
2006-11-03 12:30:00,53.46,53.48,53.46,53.48,85200.0,34.5801,34.593,34.5801,34.593,85200.0
2006-11-03 12:40:00,53.48,53.52,53.47,53.5,164900.0,34.593,34.6189,34.5866,34.606,164900.0
2006-11-03 12:50:00,53.51,53.51,53.45,53.45,117300.0,34.6125,34.6125,34.5736,34.5736,117300.0
2006-11-03 13:00:00,53.45,53.45,53.4,53.45,132600.0,34.5736,34.5736,34.5413,34.5736,132600.0
2006-11-03 13:10:00,53.45,53.46,53.4,53.4,77500.0,34.5736,34.5801,34.5413,34.5413,77500.0
2006-11-03 13:20:00,53.41,53.53,53.41,53.51,154200.0,34.5478,34.6254,34.5478,34.6125,154200.0
2006-11-03 13:30:00,53.51,53.53,53.47,53.49,65900.0,34.6125,34.6254,34.5866,34.5995,65900.0
2006-11-03 13:40:00,53.49,53.5,53.4,53.42,77800.0,34.5995,34.606,34.5413,34.5542,77800.0
2006-11-03 13:50:00,53.42,53.45,53.4,53.45,60800.0,34.5542,34.5736,34.5413,34.5736,60800.0
2006-11-03 14:00:00,53.45,53.45,53.42,53.44,100100.0,34.5736,34.5736,34.5542,34.5672,100100.0
2006-11-03 14:10:00,53.44,53.5,53.42,53.49,157600.0,34.5672,34.606,34.5542,34.5995,157600.0
2006-11-03 14:20:00,53.5,53.54,53.48,53.53,156800.0,34.606,34.6319,34.593,34.6254,156800.0
2006-11-03 14:30:00,53.52,53.58,53.52,53.56,94600.0,34.6189,34.6577,34.6189,34.6448,94600.0
2006-11-03 14:40:00,53.55,53.56,53.49,53.51,146600.0,34.6383,34.6448,34.5995,34.6125,146600.0
2006-11-03 14:50:00,53.51,53.52,53.44,53.44,163100.0,34.6125,34.6189,34.5672,34.5672,163100.0
2006-11-03 15:00:00,53.44,53.49,53.42,53.45,213500.0,34.5672,34.5995,34.5542,34.5736,213500.0
2006-11-03 15:10:00,53.44,53.46,53.42,53.42,133400.0,34.5672,34.5801,34.5542,34.5542,133400.0
2006-11-03 15:20:00,53.42,53.5,53.42,53.5,173600.0,34.5542,34.606,34.5542,34.606,173600.0
2006-11-03 15:30:00,53.5,53.6,53.49,53.53,209900.0,34.606,34.6707,34.5995,34.6254,209900.0
2006-11-03 15:40:00,53.53,53.54,53.46,53.48,377400.0,34.6254,34.6319,34.5801,34.593,377400.0
2006-11-03 15:50:00,53.48,53.5,53.44,53.46,450300.0,34.593,34.606,34.5672,34.5801,450300.0
2006-11-06 09:30:00,53.68,53.85,53.67,53.75,432000.0,34.7224,34.8324,34.7159,34.7677,432000.0
2006-11-06 09:40:00,53.75,53.8,53.73,53.8,202700.0,34.7677,34.8,34.7548,34.8,202700.0
2006-11-06 09:50:00,53.8,53.85,53.78,53.83,268200.0,34.8,34.8324,34.7871,34.8194,268200.0
2006-11-06 10:00:00,53.83,53.98,53.81,53.86,483400.0,34.8194,34.9165,34.8065,34.8388,483400.0
2006-11-06 10:10:00,53.86,53.98,53.84,53.86,337300.0,34.8388,34.9165,34.8259,34.8388,337300.0
2006-11-06 10:20:00,53.86,53.89,53.83,53.86,265100.0,34.8388,34.8583,34.8194,34.8388,265100.0
2006-11-06 10:30:00,53.86,53.88,53.83,53.87,229700.0,34.8388,34.8518,34.8194,34.8453,229700.0
2006-11-06 10:40:00,53.88,53.89,53.84,53.88,219800.0,34.8518,34.8583,34.8259,34.8518,219800.0
2006-11-06 10:50:00,53.88,53.95,53.84,53.93,284600.0,34.8518,34.8971,34.8259,34.8841,284600.0
2006-11-06 11:00:00,53.93,53.99,53.93,53.97,319200.0,34.8841,34.9229,34.8841,34.91,319200.0
2006-11-06 11:10:00,53.97,54.04,53.96,54.02,552500.0,34.91,34.9553,34.9035,34.9423,552500.0
2006-11-06 11:20:00,54.03,54.04,53.98,54.0,356800.0,34.9488,34.9553,34.9165,34.9294,356800.0
2006-11-06 11:30:00,53.99,54.05,53.99,54.05,222800.0,34.9229,34.9617,34.9229,34.9617,222800.0
2006-11-06 11:40:00,54.05,54.13,54.04,54.12,312800.0,34.9617,35.0135,34.9553,35.007,312800.0
2006-11-06 11:50:00,54.13,54.16,54.1,54.16,280200.0,35.0135,35.0329,34.9941,35.0329,280200.0
2006-11-06 12:00:00,54.16,54.18,54.16,54.16,230600.0,35.0329,35.0458,35.0329,35.0329,230600.0
2006-11-06 12:10:00,54.17,54.2,54.16,54.18,176900.0,35.0394,35.0588,35.0329,35.0458,176900.0
2006-11-06 12:20:00,54.19,54.19,54.17,54.17,108300.0,35.0523,35.0523,35.0394,35.0394,108300.0
2006-11-06 12:30:00,54.18,54.19,54.16,54.18,188700.0,35.0458,35.0523,35.0329,35.0458,188700.0
2006-11-06 12:40:00,54.19,54.19,54.14,54.17,134200.0,35.0523,35.0523,35.02,35.0394,134200.0
2006-11-06 12:50:00,54.18,54.18,54.13,54.15,134900.0,35.0458,35.0458,35.0135,35.0264,134900.0
2006-11-06 13:00:00,54.16,54.2,54.15,54.19,104800.0,35.0329,35.0588,35.0264,35.0523,104800.0
2006-11-06 13:10:00,54.2,54.2,54.15,54.19,191700.0,35.0588,35.0588,35.0264,35.0523,191700.0
2006-11-06 13:20:00,54.19,54.23,54.15,54.17,218100.0,35.0523,35.0782,35.0264,35.0394,218100.0
2006-11-06 13:30:00,54.17,54.18,54.15,54.16,199100.0,35.0394,35.0458,35.0264,35.0329,199100.0
2006-11-06 13:40:00,54.17,54.17,54.13,54.14,280600.0,35.0394,35.0394,35.0135,35.02,280600.0
2006-11-06 13:50:00,54.15,54.16,54.12,54.16,111500.0,35.0264,35.0329,35.007,35.0329,111500.0
2006-11-06 14:00:00,54.16,54.16,54.15,54.15,124400.0,35.0329,35.0329,35.0264,35.0264,124400.0
2006-11-06 14:10:00,54.16,54.19,54.15,54.19,172700.0,35.0329,35.0523,35.0264,35.0523,172700.0
2006-11-06 14:20:00,54.19,54.2,54.16,54.17,181300.0,35.0523,35.0588,35.0329,35.0394,181300.0
2006-11-06 14:30:00,54.17,54.23,54.16,54.19,140600.0,35.0394,35.0782,35.0329,35.0523,140600.0
2006-11-06 14:40:00,54.2,54.2,54.16,54.19,323200.0,35.0588,35.0588,35.0329,35.0523,323200.0
2006-11-06 14:50:00,54.19,54.2,54.17,54.18,233600.0,35.0523,35.0588,35.0394,35.0458,233600.0
2006-11-06 15:00:00,54.18,54.24,54.17,54.23,302800.0,35.0458,35.0846,35.0394,35.0782,302800.0
2006-11-06 15:10:00,54.23,54.24,54.21,54.22,225200.0,35.0782,35.0846,35.0652,35.0717,225200.0
2006-11-06 15:20:00,54.23,54.25,54.22,54.22,228900.0,35.0782,35.0911,35.0717,35.0717,228900.0
2006-11-06 15:30:00,54.23,54.25,54.17,54.17,325600.0,35.0782,35.0911,35.0394,35.0394,325600.0
2006-11-06 15:40:00,54.17,54.23,54.15,54.22,412600.0,35.0394,35.0782,35.0264,35.0717,412600.0
2006-11-06 15:50:00,54.23,54.23,54.14,54.2,734800.0,35.0782,35.0782,35.02,35.0588,734800.0
2006-11-07 09:30:00,54.22,54.3,54.16,54.29,297100.0,35.0717,35.1235,35.0329,35.117,297100.0
2006-11-07 09:40:00,54.3,54.35,54.25,54.34,233200.0,35.1235,35.1558,35.0911,35.1493,233200.0
2006-11-07 09:50:00,54.34,54.44,54.32,54.43,239400.0,35.1493,35.214,35.1364,35.2075,239400.0
2006-11-07 10:00:00,54.42,54.48,54.39,54.48,180600.0,35.2011,35.2399,35.1817,35.2399,180600.0
2006-11-07 10:10:00,54.48,54.5,54.43,54.5,259400.0,35.2399,35.2528,35.2075,35.2528,259400.0
2006-11-07 10:20:00,54.5,54.51,54.46,54.47,221500.0,35.2528,35.2593,35.227,35.2334,221500.0
2006-11-07 10:30:00,54.47,54.52,54.43,54.43,248600.0,35.2334,35.2658,35.2075,35.2075,248600.0
2006-11-07 10:40:00,54.43,54.45,54.36,54.45,413200.0,35.2075,35.2205,35.1623,35.2205,413200.0
2006-11-07 10:50:00,54.44,54.51,54.42,54.5,290100.0,35.214,35.2593,35.2011,35.2528,290100.0
2006-11-07 11:00:00,54.49,54.52,54.48,54.5,204900.0,35.2464,35.2658,35.2399,35.2528,204900.0
2006-11-07 11:10:00,54.5,54.52,54.48,54.49,184400.0,35.2528,35.2658,35.2399,35.2464,184400.0
2006-11-07 11:20:00,54.49,54.5,54.46,54.46,158700.0,35.2464,35.2528,35.227,35.227,158700.0
2006-11-07 11:30:00,54.47,54.47,54.43,54.44,156100.0,35.2334,35.2334,35.2075,35.214,156100.0
2006-11-07 11:40:00,54.45,54.46,54.39,54.4,185100.0,35.2205,35.227,35.1817,35.1881,185100.0
2006-11-07 11:50:00,54.4,54.55,54.39,54.5,200700.0,35.1881,35.2852,35.1817,35.2528,200700.0
2006-11-07 12:00:00,54.49,54.56,54.43,54.52,170300.0,35.2464,35.2916,35.2075,35.2658,170300.0
2006-11-07 12:10:00,54.52,54.58,54.49,54.53,181900.0,35.2658,35.3046,35.2464,35.2722,181900.0
2006-11-07 12:20:00,54.52,54.53,54.5,54.5,104000.0,35.2658,35.2722,35.2528,35.2528,104000.0
2006-11-07 12:30:00,54.5,54.54,54.49,54.52,90600.0,35.2528,35.2787,35.2464,35.2658,90600.0
2006-11-07 12:40:00,54.52,54.54,54.51,54.54,136400.0,35.2658,35.2787,35.2593,35.2787,136400.0
2006-11-07 12:50:00,54.54,54.6,54.53,54.59,174700.0,35.2787,35.3175,35.2722,35.311,174700.0
2006-11-07 13:00:00,54.59,54.6,54.56,54.58,153400.0,35.311,35.3175,35.2916,35.3046,153400.0
2006-11-07 13:10:00,54.59,54.61,54.57,54.57,131000.0,35.311,35.324,35.2981,35.2981,131000.0
2006-11-07 13:20:00,54.57,54.58,54.54,54.57,107000.0,35.2981,35.3046,35.2787,35.2981,107000.0
2006-11-07 13:30:00,54.57,54.62,54.56,54.58,124800.0,35.2981,35.3304,35.2916,35.3046,124800.0
2006-11-07 13:40:00,54.59,54.61,54.56,54.58,113100.0,35.311,35.324,35.2916,35.3046,113100.0
2006-11-07 13:50:00,54.59,54.59,54.55,54.56,101500.0,35.311,35.311,35.2852,35.2916,101500.0
2006-11-07 14:00:00,54.57,54.6,54.54,54.6,159900.0,35.2981,35.3175,35.2787,35.3175,159900.0
2006-11-07 14:10:00,54.59,54.6,54.58,54.6,140400.0,35.311,35.3175,35.3046,35.3175,140400.0
2006-11-07 14:20:00,54.6,54.61,54.51,54.53,340100.0,35.3175,35.324,35.2593,35.2722,340100.0
2006-11-07 14:30:00,54.53,54.55,54.5,54.51,141900.0,35.2722,35.2852,35.2528,35.2593,141900.0
2006-11-07 14:40:00,54.5,54.54,54.49,54.52,123700.0,35.2528,35.2787,35.2464,35.2658,123700.0
2006-11-07 14:50:00,54.52,54.56,54.52,54.53,266900.0,35.2658,35.2916,35.2658,35.2722,266900.0
2006-11-07 15:00:00,54.53,54.55,54.49,54.55,419100.0,35.2722,35.2852,35.2464,35.2852,419100.0
2006-11-07 15:10:00,54.55,54.55,54.48,54.49,279000.0,35.2852,35.2852,35.2399,35.2464,279000.0
2006-11-07 15:20:00,54.49,54.52,54.48,54.48,208400.0,35.2464,35.2658,35.2399,35.2399,208400.0
2006-11-07 15:30:00,54.49,54.55,54.48,54.49,271300.0,35.2464,35.2852,35.2399,35.2464,271300.0
2006-11-07 15:40:00,54.49,54.51,54.33,54.35,384800.0,35.2464,35.2593,35.1429,35.1558,384800.0
2006-11-07 15:50:00,54.35,54.43,54.35,54.41,420600.0,35.1558,35.2075,35.1558,35.1946,420600.0
2006-11-08 09:30:00,54.4,54.56,54.33,54.48,382000.0,35.1881,35.2916,35.1429,35.2399,382000.0
2006-11-08 09:40:00,54.48,54.48,54.33,54.37,315500.0,35.2399,35.2399,35.1429,35.1687,315500.0
2006-11-08 09:50:00,54.36,54.45,54.31,54.4,338700.0,35.1623,35.2205,35.1299,35.1881,338700.0
2006-11-08 10:00:00,54.4,54.43,54.32,54.33,243400.0,35.1881,35.2075,35.1364,35.1429,243400.0
2006-11-08 10:10:00,54.33,54.34,54.2,54.23,276300.0,35.1429,35.1493,35.0588,35.0782,276300.0
2006-11-08 10:20:00,54.23,54.3,54.22,54.29,161700.0,35.0782,35.1235,35.0717,35.117,161700.0
2006-11-08 10:30:00,54.29,54.37,54.24,54.34,281800.0,35.117,35.1687,35.0846,35.1493,281800.0
2006-11-08 10:40:00,54.34,54.41,54.34,54.39,251700.0,35.1493,35.1946,35.1493,35.1817,251700.0
2006-11-08 10:50:00,54.39,54.43,54.35,54.37,288000.0,35.1817,35.2075,35.1558,35.1687,288000.0
2006-11-08 11:00:00,54.36,54.4,54.35,54.39,120100.0,35.1623,35.1881,35.1558,35.1817,120100.0
2006-11-08 11:10:00,54.38,54.4,54.36,54.39,101300.0,35.1752,35.1881,35.1623,35.1817,101300.0
2006-11-08 11:20:00,54.39,54.4,54.36,54.38,134800.0,35.1817,35.1881,35.1623,35.1752,134800.0
2006-11-08 11:30:00,54.37,54.4,54.3,54.4,196900.0,35.1687,35.1881,35.1235,35.1881,196900.0
2006-11-08 11:40:00,54.39,54.4,54.29,54.3,138200.0,35.1817,35.1881,35.117,35.1235,138200.0
2006-11-08 11:50:00,54.3,54.36,54.3,54.35,164600.0,35.1235,35.1623,35.1235,35.1558,164600.0
2006-11-08 12:00:00,54.34,54.39,54.33,54.37,151500.0,35.1493,35.1817,35.1429,35.1687,151500.0
2006-11-08 12:10:00,54.37,54.37,54.28,54.31,385700.0,35.1687,35.1687,35.1105,35.1299,385700.0
2006-11-08 12:20:00,54.32,54.33,54.22,54.22,111500.0,35.1364,35.1429,35.0717,35.0717,111500.0
2006-11-08 12:30:00,54.22,54.28,54.22,54.25,323800.0,35.0717,35.1105,35.0717,35.0911,323800.0
2006-11-08 12:40:00,54.24,54.35,54.23,54.35,62100.0,35.0846,35.1558,35.0782,35.1558,62100.0
2006-11-08 12:50:00,54.35,54.48,54.34,54.35,276800.0,35.1558,35.2399,35.1493,35.1558,276800.0
2006-11-08 13:00:00,54.35,54.4,54.31,54.31,151900.0,35.1558,35.1881,35.1299,35.1299,151900.0
2006-11-08 13:10:00,54.32,54.4,54.31,54.39,242400.0,35.1364,35.1881,35.1299,35.1817,242400.0
2006-11-08 13:20:00,54.38,54.42,54.36,54.4,125200.0,35.1752,35.2011,35.1623,35.1881,125200.0
2006-11-08 13:30:00,54.4,54.42,54.38,54.38,147000.0,35.1881,35.2011,35.1752,35.1752,147000.0
2006-11-08 13:40:00,54.39,54.46,54.37,54.44,230600.0,35.1817,35.227,35.1687,35.214,230600.0
2006-11-08 13:50:00,54.45,54.52,54.43,54.49,221300.0,35.2205,35.2658,35.2075,35.2464,221300.0
2006-11-08 14:00:00,54.49,54.51,54.47,54.5,228400.0,35.2464,35.2593,35.2334,35.2528,228400.0
2006-11-08 14:10:00,54.5,54.66,54.5,54.65,336200.0,35.2528,35.3563,35.2528,35.3499,336200.0
2006-11-08 14:20:00,54.65,54.68,54.61,54.63,282900.0,35.3499,35.3693,35.324,35.3369,282900.0
2006-11-08 14:30:00,54.62,54.72,54.62,54.66,362400.0,35.3304,35.3951,35.3304,35.3563,362400.0
2006-11-08 14:40:00,54.66,54.69,54.63,54.67,141000.0,35.3563,35.3757,35.3369,35.3628,141000.0
2006-11-08 14:50:00,54.67,54.72,54.66,54.71,259700.0,35.3628,35.3951,35.3563,35.3887,259700.0
2006-11-08 15:00:00,54.71,54.75,54.66,54.74,259700.0,35.3887,35.4145,35.3563,35.4081,259700.0
2006-11-08 15:10:00,54.73,54.75,54.7,54.71,389500.0,35.4016,35.4145,35.3822,35.3887,389500.0
2006-11-08 15:20:00,54.71,54.73,54.66,54.67,195800.0,35.3887,35.4016,35.3563,35.3628,195800.0
2006-11-08 15:30:00,54.68,54.72,54.6,54.61,214600.0,35.3693,35.3951,35.3175,35.324,214600.0
2006-11-08 15:40:00,54.61,54.61,54.52,54.56,349900.0,35.324,35.324,35.2658,35.2916,349900.0
2006-11-08 15:50:00,54.57,54.64,54.56,54.63,396900.0,35.2981,35.3434,35.2916,35.3369,396900.0
2006-11-09 09:30:00,54.52,54.64,54.46,54.57,504700.0,35.2658,35.3434,35.227,35.2981,504700.0
2006-11-09 09:40:00,54.57,54.65,54.53,54.55,277300.0,35.2981,35.3499,35.2722,35.2852,277300.0
2006-11-09 09:50:00,54.56,54.67,54.5,54.66,219500.0,35.2916,35.3628,35.2528,35.3563,219500.0
2006-11-09 10:00:00,54.66,54.66,54.51,54.55,274000.0,35.3563,35.3563,35.2593,35.2852,274000.0
2006-11-09 10:10:00,54.55,54.58,54.52,54.57,408800.0,35.2852,35.3046,35.2658,35.2981,408800.0
2006-11-09 10:20:00,54.57,54.59,54.54,54.56,149200.0,35.2981,35.311,35.2787,35.2916,149200.0
2006-11-09 10:30:00,54.56,54.59,54.55,54.56,140500.0,35.2916,35.311,35.2852,35.2916,140500.0
2006-11-09 10:40:00,54.56,54.59,54.53,54.54,137500.0,35.2916,35.311,35.2722,35.2787,137500.0
2006-11-09 10:50:00,54.53,54.6,54.51,54.6,178300.0,35.2722,35.3175,35.2593,35.3175,178300.0
2006-11-09 11:00:00,54.6,54.63,54.58,54.63,167300.0,35.3175,35.3369,35.3046,35.3369,167300.0
2006-11-09 11:10:00,54.63,54.66,54.6,54.6,97600.0,35.3369,35.3563,35.3175,35.3175,97600.0
2006-11-09 11:20:00,54.61,54.65,54.59,54.62,132000.0,35.324,35.3499,35.311,35.3304,132000.0
2006-11-09 11:30:00,54.62,54.67,54.61,54.65,202400.0,35.3304,35.3628,35.324,35.3499,202400.0
2006-11-09 11:40:00,54.65,54.66,54.57,54.65,125400.0,35.3499,35.3563,35.2981,35.3499,125400.0
2006-11-09 11:50:00,54.64,54.66,54.6,54.65,77000.0,35.3434,35.3563,35.3175,35.3499,77000.0
2006-11-09 12:00:00,54.65,54.67,54.62,54.63,70800.0,35.3499,35.3628,35.3304,35.3369,70800.0
2006-11-09 12:10:00,54.63,54.67,54.62,54.65,96000.0,35.3369,35.3628,35.3304,35.3499,96000.0
2006-11-09 12:20:00,54.65,54.7,54.64,54.7,169000.0,35.3499,35.3822,35.3434,35.3822,169000.0
2006-11-09 12:30:00,54.7,54.72,54.66,54.71,125200.0,35.3822,35.3951,35.3563,35.3887,125200.0
2006-11-09 12:40:00,54.71,54.71,54.66,54.67,107800.0,35.3887,35.3887,35.3563,35.3628,107800.0
2006-11-09 12:50:00,54.67,54.72,54.64,54.72,77300.0,35.3628,35.3951,35.3434,35.3951,77300.0
2006-11-09 13:00:00,54.72,54.72,54.62,54.63,124700.0,35.3951,35.3951,35.3304,35.3369,124700.0
2006-11-09 13:10:00,54.63,54.67,54.62,54.67,172200.0,35.3369,35.3628,35.3304,35.3628,172200.0
2006-11-09 13:20:00,54.67,54.68,54.64,54.65,271500.0,35.3628,35.3693,35.3434,35.3499,271500.0
2006-11-09 13:30:00,54.65,54.68,54.64,54.67,250600.0,35.3499,35.3693,35.3434,35.3628,250600.0
2006-11-09 13:40:00,54.67,54.68,54.62,54.62,115800.0,35.3628,35.3693,35.3304,35.3304,115800.0
2006-11-09 13:50:00,54.62,54.63,54.56,54.58,168700.0,35.3304,35.3369,35.2916,35.3046,168700.0
2006-11-09 14:00:00,54.59,54.62,54.58,54.58,339200.0,35.311,35.3304,35.3046,35.3046,339200.0
2006-11-09 14:10:00,54.59,54.6,54.56,54.59,209000.0,35.311,35.3175,35.2916,35.311,209000.0
2006-11-09 14:20:00,54.59,54.63,54.58,54.63,265700.0,35.311,35.3369,35.3046,35.3369,265700.0
2006-11-09 14:30:00,54.63,54.65,54.57,54.58,132700.0,35.3369,35.3499,35.2981,35.3046,132700.0
2006-11-09 14:40:00,54.58,54.59,54.53,54.55,205600.0,35.3046,35.311,35.2722,35.2852,205600.0
2006-11-09 14:50:00,54.55,54.58,54.55,54.57,126100.0,35.2852,35.3046,35.2852,35.2981,126100.0
2006-11-09 15:00:00,54.57,54.57,54.5,54.5,246600.0,35.2981,35.2981,35.2528,35.2528,246600.0
2006-11-09 15:10:00,54.51,54.51,54.38,54.39,380000.0,35.2593,35.2593,35.1752,35.1817,380000.0
2006-11-09 15:20:00,54.38,54.52,54.38,54.5,431600.0,35.1752,35.2658,35.1752,35.2528,431600.0
2006-11-09 15:30:00,54.5,54.52,54.44,54.51,294900.0,35.2528,35.2658,35.214,35.2593,294900.0
2006-11-09 15:40:00,54.5,54.51,54.4,54.45,504600.0,35.2528,35.2593,35.1881,35.2205,504600.0
2006-11-09 15:50:00,54.45,54.52,54.44,54.52,359400.0,35.2205,35.2658,35.214,35.2658,359400.0
2006-11-10 09:30:00,54.51,54.65,54.5,54.6,269000.0,35.2593,35.3499,35.2528,35.3175,269000.0
2006-11-10 09:40:00,54.6,54.61,54.47,54.48,224500.0,35.3175,35.324,35.2334,35.2399,224500.0
2006-11-10 09:50:00,54.48,54.49,54.35,54.36,205500.0,35.2399,35.2464,35.1558,35.1623,205500.0
2006-11-10 10:00:00,54.36,54.41,54.26,54.29,517400.0,35.1623,35.1946,35.0976,35.117,517400.0
2006-11-10 10:10:00,54.28,54.37,54.25,54.32,295400.0,35.1105,35.1687,35.0911,35.1364,295400.0
2006-11-10 10:20:00,54.32,54.38,54.25,54.31,263400.0,35.1364,35.1752,35.0911,35.1299,263400.0
2006-11-10 10:30:00,54.3,54.35,54.27,54.34,168700.0,35.1235,35.1558,35.1041,35.1493,168700.0
2006-11-10 10:40:00,54.34,54.44,54.33,54.44,203700.0,35.1493,35.214,35.1429,35.214,203700.0
2006-11-10 10:50:00,54.44,54.55,54.42,54.5,280200.0,35.214,35.2852,35.2011,35.2528,280200.0
2006-11-10 11:00:00,54.51,54.52,54.42,54.48,196800.0,35.2593,35.2658,35.2011,35.2399,196800.0
2006-11-10 11:10:00,54.48,54.53,54.43,54.53,102100.0,35.2399,35.2722,35.2075,35.2722,102100.0
2006-11-10 11:20:00,54.52,54.59,54.47,54.59,165000.0,35.2658,35.311,35.2334,35.311,165000.0
2006-11-10 11:30:00,54.58,54.6,54.5,54.52,1150200.0,35.3046,35.3175,35.2528,35.2658,1150200.0
2006-11-10 11:40:00,54.51,54.52,54.39,54.39,438100.0,35.2593,35.2658,35.1817,35.1817,438100.0
2006-11-10 11:50:00,54.39,54.4,54.36,54.39,107600.0,35.1817,35.1881,35.1623,35.1817,107600.0
2006-11-10 12:00:00,54.38,54.41,54.34,54.36,275700.0,35.1752,35.1946,35.1493,35.1623,275700.0
2006-11-10 12:10:00,54.36,54.39,54.36,54.39,89500.0,35.1623,35.1817,35.1623,35.1817,89500.0
2006-11-10 12:20:00,54.39,54.43,54.37,54.41,260200.0,35.1817,35.2075,35.1687,35.1946,260200.0
2006-11-10 12:30:00,54.41,54.44,54.41,54.44,125200.0,35.1946,35.214,35.1946,35.214,125200.0
2006-11-10 12:40:00,54.44,54.45,54.42,54.45,68900.0,35.214,35.2205,35.2011,35.2205,68900.0
2006-11-10 12:50:00,54.44,54.5,54.44,54.49,103100.0,35.214,35.2528,35.214,35.2464,103100.0
2006-11-10 13:00:00,54.5,54.51,54.47,54.49,262500.0,35.2528,35.2593,35.2334,35.2464,262500.0
2006-11-10 13:10:00,54.49,54.49,54.45,54.46,158100.0,35.2464,35.2464,35.2205,35.227,158100.0
2006-11-10 13:20:00,54.46,54.5,54.46,54.5,159300.0,35.227,35.2528,35.227,35.2528,159300.0
2006-11-10 13:30:00,54.5,54.5,54.43,54.46,115400.0,35.2528,35.2528,35.2075,35.227,115400.0
2006-11-10 13:40:00,54.46,54.52,54.46,54.5,117300.0,35.227,35.2658,35.227,35.2528,117300.0
2006-11-10 13:50:00,54.49,54.55,54.49,54.49,282700.0,35.2464,35.2852,35.2464,35.2464,282700.0
2006-11-10 14:00:00,54.49,54.5,54.4,54.43,131500.0,35.2464,35.2528,35.1881,35.2075,131500.0
2006-11-10 14:10:00,54.43,54.56,54.42,54.54,123200.0,35.2075,35.2916,35.2011,35.2787,123200.0
2006-11-10 14:20:00,54.54,54.56,54.51,54.55,122600.0,35.2787,35.2916,35.2593,35.2852,122600.0
2006-11-10 14:30:00,54.55,54.61,54.54,54.61,125300.0,35.2852,35.324,35.2787,35.324,125300.0
2006-11-10 14:40:00,54.6,54.68,54.59,54.62,345100.0,35.3175,35.3693,35.311,35.3304,345100.0
2006-11-10 14:50:00,54.61,54.62,54.56,54.59,113900.0,35.324,35.3304,35.2916,35.311,113900.0
2006-11-10 15:00:00,54.59,54.63,54.58,54.62,124500.0,35.311,35.3369,35.3046,35.3304,124500.0
2006-11-10 15:10:00,54.61,54.62,54.59,54.61,170100.0,35.324,35.3304,35.311,35.324,170100.0
2006-11-10 15:20:00,54.6,54.63,54.58,54.6,228000.0,35.3175,35.3369,35.3046,35.3175,228000.0
2006-11-10 15:30:00,54.6,54.66,54.6,54.64,181200.0,35.3175,35.3563,35.3175,35.3434,181200.0
2006-11-10 15:40:00,54.64,54.68,54.63,54.65,254500.0,35.3434,35.3693,35.3369,35.3499,254500.0
2006-11-10 15:50:00,54.65,54.77,54.64,54.76,626100.0,35.3499,35.4275,35.3434,35.421,626100.0
2006-11-13 09:30:00,54.57,54.73,54.56,54.68,502500.0,35.2981,35.4016,35.2916,35.3693,502500.0
2006-11-13 09:40:00,54.69,54.73,54.63,54.64,247400.0,35.3757,35.4016,35.3369,35.3434,247400.0
2006-11-13 09:50:00,54.63,54.85,54.63,54.83,247600.0,35.3369,35.4792,35.3369,35.4663,247600.0
2006-11-13 10:00:00,54.82,54.86,54.78,54.82,290600.0,35.4598,35.4857,35.4339,35.4598,290600.0
2006-11-13 10:10:00,54.83,54.9,54.81,54.87,321500.0,35.4663,35.5116,35.4533,35.4922,321500.0
2006-11-13 10:20:00,54.87,54.93,54.85,54.91,211200.0,35.4922,35.531,35.4792,35.518,211200.0
2006-11-13 10:30:00,54.89,54.9,54.79,54.8,319100.0,35.5051,35.5116,35.4404,35.4469,319100.0
2006-11-13 10:40:00,54.8,54.87,54.8,54.81,230300.0,35.4469,35.4922,35.4469,35.4533,230300.0
2006-11-13 10:50:00,54.82,54.83,54.8,54.82,174800.0,35.4598,35.4663,35.4469,35.4598,174800.0
2006-11-13 11:00:00,54.82,54.86,54.82,54.85,235100.0,35.4598,35.4857,35.4598,35.4792,235100.0
2006-11-13 11:10:00,54.85,54.85,54.8,54.85,127800.0,35.4792,35.4792,35.4469,35.4792,127800.0
2006-11-13 11:20:00,54.85,54.85,54.81,54.82,152600.0,35.4792,35.4792,35.4533,35.4598,152600.0
2006-11-13 11:30:00,54.81,54.83,54.78,54.81,199400.0,35.4533,35.4663,35.4339,35.4533,199400.0
2006-11-13 11:40:00,54.81,54.82,54.77,54.78,143300.0,35.4533,35.4598,35.4275,35.4339,143300.0
2006-11-13 11:50:00,54.77,54.81,54.77,54.79,344200.0,35.4275,35.4533,35.4275,35.4404,344200.0
2006-11-13 12:00:00,54.78,54.79,54.74,54.76,247800.0,35.4339,35.4404,35.4081,35.421,247800.0
2006-11-13 12:10:00,54.75,54.76,54.73,54.75,218600.0,35.4145,35.421,35.4016,35.4145,218600.0
2006-11-13 12:20:00,54.75,54.8,54.74,54.78,228000.0,35.4145,35.4469,35.4081,35.4339,228000.0
2006-11-13 12:30:00,54.77,54.8,54.75,54.79,92600.0,35.4275,35.4469,35.4145,35.4404,92600.0
2006-11-13 12:40:00,54.78,54.81,54.74,54.74,168300.0,35.4339,35.4533,35.4081,35.4081,168300.0
2006-11-13 12:50:00,54.74,54.77,54.74,54.74,110800.0,35.4081,35.4275,35.4081,35.4081,110800.0
2006-11-13 13:00:00,54.73,54.74,54.7,54.73,160000.0,35.4016,35.4081,35.3822,35.4016,160000.0
2006-11-13 13:10:00,54.72,54.76,54.7,54.75,168200.0,35.3951,35.421,35.3822,35.4145,168200.0
2006-11-13 13:20:00,54.75,54.75,54.68,54.68,69000.0,35.4145,35.4145,35.3693,35.3693,69000.0
2006-11-13 13:30:00,54.68,54.68,54.64,54.65,149600.0,35.3693,35.3693,35.3434,35.3499,149600.0
2006-11-13 13:40:00,54.64,54.65,54.61,54.63,122600.0,35.3434,35.3499,35.324,35.3369,122600.0
2006-11-13 13:50:00,54.63,54.71,54.63,54.69,130000.0,35.3369,35.3887,35.3369,35.3757,130000.0
2006-11-13 14:00:00,54.69,54.72,54.67,54.7,132100.0,35.3757,35.3951,35.3628,35.3822,132100.0
2006-11-13 14:10:00,54.7,54.71,54.63,54.68,185800.0,35.3822,35.3887,35.3369,35.3693,185800.0
2006-11-13 14:20:00,54.67,54.71,54.65,54.65,164800.0,35.3628,35.3887,35.3499,35.3499,164800.0
2006-11-13 14:30:00,54.66,54.7,54.63,54.64,201600.0,35.3563,35.3822,35.3369,35.3434,201600.0
2006-11-13 14:40:00,54.65,54.65,54.6,54.64,134100.0,35.3499,35.3499,35.3175,35.3434,134100.0
2006-11-13 14:50:00,54.64,54.68,54.62,54.65,98900.0,35.3434,35.3693,35.3304,35.3499,98900.0
2006-11-13 15:00:00,54.65,54.66,54.55,54.57,169900.0,35.3499,35.3563,35.2852,35.2981,169900.0
2006-11-13 15:10:00,54.58,54.59,54.52,54.52,172700.0,35.3046,35.311,35.2658,35.2658,172700.0
2006-11-13 15:20:00,54.53,54.55,54.49,54.5,214700.0,35.2722,35.2852,35.2464,35.2528,214700.0
2006-11-13 15:30:00,54.49,54.53,54.46,54.51,352100.0,35.2464,35.2722,35.227,35.2593,352100.0
2006-11-13 15:40:00,54.51,54.55,54.48,54.55,248300.0,35.2593,35.2852,35.2399,35.2852,248300.0
2006-11-13 15:50:00,54.55,54.6,54.46,54.48,451900.0,35.2852,35.3175,35.227,35.2399,451900.0
2006-11-14 09:30:00,54.55,54.62,54.46,54.46,525700.0,35.2852,35.3304,35.227,35.227,525700.0
2006-11-14 09:40:00,54.46,54.56,54.44,54.45,288300.0,35.227,35.2916,35.214,35.2205,288300.0
2006-11-14 09:50:00,54.45,54.49,54.27,54.28,217000.0,35.2205,35.2464,35.1041,35.1105,217000.0
2006-11-14 10:00:00,54.28,54.38,54.27,54.35,184000.0,35.1105,35.1752,35.1041,35.1558,184000.0
2006-11-14 10:10:00,54.36,54.41,54.25,54.29,480600.0,35.1623,35.1946,35.0911,35.117,480600.0
2006-11-14 10:20:00,54.29,54.3,54.11,54.12,340700.0,35.117,35.1235,35.0006,35.007,340700.0
2006-11-14 10:30:00,54.12,54.26,54.07,54.25,283100.0,35.007,35.0976,34.9747,35.0911,283100.0
2006-11-14 10:40:00,54.26,54.31,54.23,54.3,351800.0,35.0976,35.1299,35.0782,35.1235,351800.0
2006-11-14 10:50:00,54.31,54.34,54.25,54.3,166400.0,35.1299,35.1493,35.0911,35.1235,166400.0
2006-11-14 11:00:00,54.31,54.35,54.29,54.33,188100.0,35.1299,35.1558,35.117,35.1429,188100.0
2006-11-14 11:10:00,54.33,54.44,54.32,54.44,299900.0,35.1429,35.214,35.1364,35.214,299900.0
2006-11-14 11:20:00,54.43,54.47,54.42,54.46,305800.0,35.2075,35.2334,35.2011,35.227,305800.0
2006-11-14 11:30:00,54.46,54.5,54.4,54.4,176400.0,35.227,35.2528,35.1881,35.1881,176400.0
2006-11-14 11:40:00,54.41,54.46,54.41,54.44,149600.0,35.1946,35.227,35.1946,35.214,149600.0
2006-11-14 11:50:00,54.43,54.46,54.4,54.45,179100.0,35.2075,35.227,35.1881,35.2205,179100.0
2006-11-14 12:00:00,54.46,54.48,54.45,54.47,135100.0,35.227,35.2399,35.2205,35.2334,135100.0
2006-11-14 12:10:00,54.46,54.48,54.44,54.46,284900.0,35.227,35.2399,35.214,35.227,284900.0
2006-11-14 12:20:00,54.46,54.46,54.42,54.45,124100.0,35.227,35.227,35.2011,35.2205,124100.0
2006-11-14 12:30:00,54.44,54.45,54.37,54.38,79300.0,35.214,35.2205,35.1687,35.1752,79300.0
2006-11-14 12:40:00,54.38,54.44,54.37,54.4,151200.0,35.1752,35.214,35.1687,35.1881,151200.0
2006-11-14 12:50:00,54.4,54.43,54.36,54.39,105500.0,35.1881,35.2075,35.1623,35.1817,105500.0
2006-11-14 13:00:00,54.39,54.43,54.38,54.41,84400.0,35.1817,35.2075,35.1752,35.1946,84400.0
2006-11-14 13:10:00,54.42,54.44,54.39,54.43,92100.0,35.2011,35.214,35.1817,35.2075,92100.0
2006-11-14 13:20:00,54.44,54.45,54.4,54.42,855500.0,35.214,35.2205,35.1881,35.2011,855500.0
2006-11-14 13:30:00,54.43,54.54,54.42,54.54,194600.0,35.2075,35.2787,35.2011,35.2787,194600.0
2006-11-14 13:40:00,54.54,54.62,54.52,54.61,189100.0,35.2787,35.3304,35.2658,35.324,189100.0
2006-11-14 13:50:00,54.61,54.61,54.53,54.54,211300.0,35.324,35.324,35.2722,35.2787,211300.0
2006-11-14 14:00:00,54.53,54.58,54.53,54.58,327600.0,35.2722,35.3046,35.2722,35.3046,327600.0
2006-11-14 14:10:00,54.58,54.6,54.56,54.57,140400.0,35.3046,35.3175,35.2916,35.2981,140400.0
2006-11-14 14:20:00,54.57,54.58,54.55,54.57,132600.0,35.2981,35.3046,35.2852,35.2981,132600.0
2006-11-14 14:30:00,54.57,54.63,54.56,54.63,207800.0,35.2981,35.3369,35.2916,35.3369,207800.0
2006-11-14 14:40:00,54.62,54.93,54.62,54.91,852700.0,35.3304,35.531,35.3304,35.518,852700.0
2006-11-14 14:50:00,54.91,54.94,54.87,54.89,751900.0,35.518,35.5374,35.4922,35.5051,751900.0
2006-11-14 15:00:00,54.89,54.98,54.89,54.92,613200.0,35.5051,35.5633,35.5051,35.5245,613200.0
2006-11-14 15:10:00,54.91,54.93,54.8,54.84,484200.0,35.518,35.531,35.4469,35.4728,484200.0
2006-11-14 15:20:00,54.84,54.84,54.7,54.72,377100.0,35.4728,35.4728,35.3822,35.3951,377100.0
2006-11-14 15:30:00,54.73,54.77,54.69,54.75,330000.0,35.4016,35.4275,35.3757,35.4145,330000.0
2006-11-14 15:40:00,54.75,54.81,54.74,54.74,505000.0,35.4145,35.4533,35.4081,35.4081,505000.0
2006-11-14 15:50:00,54.74,54.86,54.74,54.86,760700.0,35.4081,35.4857,35.4081,35.4857,760700.0
2006-11-15 09:30:00,54.77,54.8,54.71,54.77,277300.0,35.4275,35.4469,35.3887,35.4275,277300.0
2006-11-15 09:40:00,54.77,54.77,54.63,54.72,249400.0,35.4275,35.4275,35.3369,35.3951,249400.0
2006-11-15 09:50:00,54.71,54.79,54.7,54.77,144200.0,35.3887,35.4404,35.3822,35.4275,144200.0
2006-11-15 10:00:00,54.77,54.77,54.61,54.68,332900.0,35.4275,35.4275,35.324,35.3693,332900.0
2006-11-15 10:10:00,54.68,54.7,54.6,54.61,486500.0,35.3693,35.3822,35.3175,35.324,486500.0
2006-11-15 10:20:00,54.61,54.66,54.54,54.55,234700.0,35.324,35.3563,35.2787,35.2852,234700.0
2006-11-15 10:30:00,54.56,54.56,54.46,54.48,270900.0,35.2916,35.2916,35.227,35.2399,270900.0
2006-11-15 10:40:00,54.48,54.51,54.47,54.49,216600.0,35.2399,35.2593,35.2334,35.2464,216600.0
2006-11-15 10:50:00,54.49,54.58,54.48,54.53,270400.0,35.2464,35.3046,35.2399,35.2722,270400.0
2006-11-15 11:00:00,54.53,54.53,54.49,54.51,149000.0,35.2722,35.2722,35.2464,35.2593,149000.0
2006-11-15 11:10:00,54.51,54.59,54.49,54.56,124700.0,35.2593,35.311,35.2464,35.2916,124700.0
2006-11-15 11:20:00,54.56,54.57,54.54,54.55,121200.0,35.2916,35.2981,35.2787,35.2852,121200.0
2006-11-15 11:30:00,54.54,54.59,54.54,54.55,165700.0,35.2787,35.311,35.2787,35.2852,165700.0
2006-11-15 11:40:00,54.56,54.56,54.51,54.52,166200.0,35.2916,35.2916,35.2593,35.2658,166200.0
2006-11-15 11:50:00,54.52,54.62,54.49,54.62,245400.0,35.2658,35.3304,35.2464,35.3304,245400.0
2006-11-15 12:00:00,54.62,54.63,54.6,54.62,82000.0,35.3304,35.3369,35.3175,35.3304,82000.0
2006-11-15 12:10:00,54.62,54.63,54.58,54.58,134100.0,35.3304,35.3369,35.3046,35.3046,134100.0
2006-11-15 12:20:00,54.58,54.58,54.54,54.55,158500.0,35.3046,35.3046,35.2787,35.2852,158500.0
2006-11-15 12:30:00,54.55,54.57,54.54,54.56,127000.0,35.2852,35.2981,35.2787,35.2916,127000.0
2006-11-15 12:40:00,54.56,54.57,54.51,54.52,166100.0,35.2916,35.2981,35.2593,35.2658,166100.0
2006-11-15 12:50:00,54.52,54.52,54.5,54.5,162200.0,35.2658,35.2658,35.2528,35.2528,162200.0
2006-11-15 13:00:00,54.51,54.51,54.49,54.5,164900.0,35.2593,35.2593,35.2464,35.2528,164900.0
2006-11-15 13:10:00,54.5,54.5,54.49,54.49,70000.0,35.2528,35.2528,35.2464,35.2464,70000.0
2006-11-15 13:20:00,54.49,54.5,54.47,54.47,122500.0,35.2464,35.2528,35.2334,35.2334,122500.0
2006-11-15 13:30:00,54.48,54.5,54.47,54.49,102800.0,35.2399,35.2528,35.2334,35.2464,102800.0
2006-11-15 13:40:00,54.49,54.5,54.46,54.46,162900.0,35.2464,35.2528,35.227,35.227,162900.0
2006-11-15 13:50:00,54.46,54.5,54.45,54.48,249300.0,35.227,35.2528,35.2205,35.2399,249300.0
2006-11-15 14:00:00,54.48,54.5,54.4,54.47,356000.0,35.2399,35.2528,35.1881,35.2334,356000.0
2006-11-15 14:10:00,54.47,54.57,54.46,54.52,168200.0,35.2334,35.2981,35.227,35.2658,168200.0
2006-11-15 14:20:00,54.52,54.53,54.46,54.47,126800.0,35.2658,35.2722,35.227,35.2334,126800.0
2006-11-15 14:30:00,54.46,54.46,54.33,54.37,346200.0,35.227,35.227,35.1429,35.1687,346200.0
2006-11-15 14:40:00,54.37,54.43,54.34,54.43,169500.0,35.1687,35.2075,35.1493,35.2075,169500.0
2006-11-15 14:50:00,54.42,54.47,54.42,54.47,199500.0,35.2011,35.2334,35.2011,35.2334,199500.0
2006-11-15 15:00:00,54.47,54.53,54.46,54.51,222600.0,35.2334,35.2722,35.227,35.2593,222600.0
2006-11-15 15:10:00,54.51,54.56,54.5,54.54,210400.0,35.2593,35.2916,35.2528,35.2787,210400.0
2006-11-15 15:20:00,54.54,54.56,54.53,54.56,194400.0,35.2787,35.2916,35.2722,35.2916,194400.0
2006-11-15 15:30:00,54.55,54.57,54.54,54.55,276700.0,35.2852,35.2981,35.2787,35.2852,276700.0
2006-11-15 15:40:00,54.55,54.55,54.49,54.52,338100.0,35.2852,35.2852,35.2464,35.2658,338100.0
2006-11-15 15:50:00,54.52,54.52,54.48,54.5,471100.0,35.2658,35.2658,35.2399,35.2528,471100.0
2006-11-16 09:30:00,54.73,54.75,54.62,54.63,327500.0,35.4016,35.4145,35.3304,35.3369,327500.0
2006-11-16 09:40:00,54.6,54.68,54.59,54.68,472400.0,35.3175,35.3693,35.311,35.3693,472400.0
2006-11-16 09:50:00,54.68,54.7,54.61,54.68,188300.0,35.3693,35.3822,35.324,35.3693,188300.0
2006-11-16 10:00:00,54.68,54.69,54.59,54.61,151300.0,35.3693,35.3757,35.311,35.324,151300.0
2006-11-16 10:10:00,54.62,54.65,54.61,54.65,130000.0,35.3304,35.3499,35.324,35.3499,130000.0
2006-11-16 10:20:00,54.64,54.66,54.62,54.62,205100.0,35.3434,35.3563,35.3304,35.3304,205100.0
2006-11-16 10:30:00,54.63,54.69,54.61,54.66,161900.0,35.3369,35.3757,35.324,35.3563,161900.0
2006-11-16 10:40:00,54.65,54.7,54.64,54.67,116200.0,35.3499,35.3822,35.3434,35.3628,116200.0
2006-11-16 10:50:00,54.68,54.68,54.63,54.65,178500.0,35.3693,35.3693,35.3369,35.3499,178500.0
2006-11-16 11:00:00,54.66,54.67,54.62,54.67,91400.0,35.3563,35.3628,35.3304,35.3628,91400.0
2006-11-16 11:10:00,54.67,54.69,54.63,54.65,110100.0,35.3628,35.3757,35.3369,35.3499,110100.0
2006-11-16 11:20:00,54.65,54.69,54.64,54.69,87600.0,35.3499,35.3757,35.3434,35.3757,87600.0
2006-11-16 11:30:00,54.69,54.7,54.68,54.7,94200.0,35.3757,35.3822,35.3693,35.3822,94200.0
2006-11-16 11:40:00,54.7,54.8,54.69,54.8,158800.0,35.3822,35.4469,35.3757,35.4469,158800.0
2006-11-16 11:50:00,54.8,54.81,54.72,54.75,130900.0,35.4469,35.4533,35.3951,35.4145,130900.0
2006-11-16 12:00:00,54.74,54.86,54.74,54.85,215900.0,35.4081,35.4857,35.4081,35.4792,215900.0
2006-11-16 12:10:00,54.85,54.87,54.78,54.8,153600.0,35.4792,35.4922,35.4339,35.4469,153600.0
2006-11-16 12:20:00,54.8,54.8,54.76,54.8,90200.0,35.4469,35.4469,35.421,35.4469,90200.0
2006-11-16 12:30:00,54.79,54.8,54.76,54.76,69700.0,35.4404,35.4469,35.421,35.421,69700.0
2006-11-16 12:40:00,54.76,54.81,54.75,54.8,136700.0,35.421,35.4533,35.4145,35.4469,136700.0
2006-11-16 12:50:00,54.79,54.8,54.78,54.79,77600.0,35.4404,35.4469,35.4339,35.4404,77600.0
2006-11-16 13:00:00,54.79,54.85,54.76,54.83,903200.0,35.4404,35.4792,35.421,35.4663,903200.0
2006-11-16 13:10:00,54.83,54.87,54.82,54.87,63000.0,35.4663,35.4922,35.4598,35.4922,63000.0
2006-11-16 13:20:00,54.87,54.87,54.86,54.87,80800.0,35.4922,35.4922,35.4857,35.4922,80800.0
2006-11-16 13:30:00,54.87,54.94,54.86,54.93,218700.0,35.4922,35.5374,35.4857,35.531,218700.0
2006-11-16 13:40:00,54.94,54.97,54.91,54.96,134500.0,35.5374,35.5568,35.518,35.5504,134500.0
2006-11-16 13:50:00,54.95,54.97,54.92,54.92,143000.0,35.5439,35.5568,35.5245,35.5245,143000.0
2006-11-16 14:00:00,54.92,54.95,54.9,54.94,195100.0,35.5245,35.5439,35.5116,35.5374,195100.0
2006-11-16 14:10:00,54.95,54.95,54.9,54.94,109700.0,35.5439,35.5439,35.5116,35.5374,109700.0
2006-11-16 14:20:00,54.95,54.95,54.9,54.94,99800.0,35.5439,35.5439,35.5116,35.5374,99800.0
2006-11-16 14:30:00,54.94,54.95,54.91,54.95,81200.0,35.5374,35.5439,35.518,35.5439,81200.0
2006-11-16 14:40:00,54.95,54.98,54.94,54.96,173500.0,35.5439,35.5633,35.5374,35.5504,173500.0
2006-11-16 14:50:00,54.96,54.97,54.93,54.94,265600.0,35.5504,35.5568,35.531,35.5374,265600.0
2006-11-16 15:00:00,54.94,54.96,54.91,54.95,288300.0,35.5374,35.5504,35.518,35.5439,288300.0
2006-11-16 15:10:00,54.96,54.98,54.93,54.97,309700.0,35.5504,35.5633,35.531,35.5568,309700.0
2006-11-16 15:20:00,54.98,54.99,54.96,54.97,196000.0,35.5633,35.5698,35.5504,35.5568,196000.0
2006-11-16 15:30:00,54.97,54.99,54.93,54.96,351600.0,35.5568,35.5698,35.531,35.5504,351600.0
2006-11-16 15:40:00,54.97,54.99,54.92,54.95,400800.0,35.5568,35.5698,35.5245,35.5439,400800.0
2006-11-16 15:50:00,54.95,54.95,54.9,54.91,486700.0,35.5439,35.5439,35.5116,35.518,486700.0
2006-11-17 09:30:00,54.85,54.91,54.85,54.9,2420200.0,35.4792,35.518,35.4792,35.5116,2420200.0
2006-11-17 09:40:00,54.91,54.97,54.91,54.97,287100.0,35.518,35.5568,35.518,35.5568,287100.0
2006-11-17 09:50:00,54.97,54.99,54.96,54.99,289600.0,35.5568,35.5698,35.5504,35.5698,289600.0
2006-11-17 10:00:00,54.99,54.99,54.96,54.98,214800.0,35.5698,35.5698,35.5504,35.5633,214800.0
2006-11-17 10:10:00,54.98,54.98,54.92,54.95,188800.0,35.5633,35.5633,35.5245,35.5439,188800.0
2006-11-17 10:20:00,54.94,54.98,54.94,54.97,80600.0,35.5374,35.5633,35.5374,35.5568,80600.0
2006-11-17 10:30:00,54.98,55.0,54.95,54.99,214100.0,35.5633,35.5762,35.5439,35.5698,214100.0
2006-11-17 10:40:00,54.99,55.0,54.97,54.97,371500.0,35.5698,35.5762,35.5568,35.5568,371500.0
2006-11-17 10:50:00,54.97,54.99,54.95,54.97,267600.0,35.5568,35.5698,35.5439,35.5568,267600.0
2006-11-17 11:00:00,54.98,54.99,54.98,54.99,144300.0,35.5633,35.5698,35.5633,35.5698,144300.0
2006-11-17 11:10:00,54.99,55.0,54.98,54.99,213300.0,35.5698,35.5762,35.5633,35.5698,213300.0
2006-11-17 11:20:00,55.0,55.0,54.99,55.0,159100.0,35.5762,35.5762,35.5698,35.5762,159100.0
2006-11-17 11:30:00,55.0,55.03,54.95,54.96,1930800.0,35.5762,35.5956,35.5439,35.5504,1930800.0
2006-11-17 11:40:00,54.96,54.98,54.94,54.98,190200.0,35.5504,35.5633,35.5374,35.5633,190200.0
2006-11-17 11:50:00,54.96,55.0,54.96,54.99,161300.0,35.5504,35.5762,35.5504,35.5698,161300.0
2006-11-17 12:00:00,54.99,55.0,54.98,55.0,227700.0,35.5698,35.5762,35.5633,35.5762,227700.0
2006-11-17 12:10:00,55.0,55.02,54.98,55.0,194400.0,35.5762,35.5892,35.5633,35.5762,194400.0
2006-11-17 12:20:00,54.99,55.0,54.97,54.99,98800.0,35.5698,35.5762,35.5568,35.5698,98800.0
2006-11-17 12:30:00,54.99,55.05,54.99,55.02,348700.0,35.5698,35.6086,35.5698,35.5892,348700.0
2006-11-17 12:40:00,55.02,55.04,54.99,55.0,158700.0,35.5892,35.6021,35.5698,35.5762,158700.0
2006-11-17 12:50:00,55.0,55.01,54.94,54.95,240400.0,35.5762,35.5827,35.5374,35.5439,240400.0
2006-11-17 13:00:00,54.96,54.99,54.95,54.95,114700.0,35.5504,35.5698,35.5439,35.5439,114700.0
2006-11-17 13:10:00,54.95,54.96,54.91,54.93,233400.0,35.5439,35.5504,35.518,35.531,233400.0
2006-11-17 13:20:00,54.94,54.95,54.91,54.92,127000.0,35.5374,35.5439,35.518,35.5245,127000.0
2006-11-17 13:30:00,54.93,54.94,54.92,54.94,103700.0,35.531,35.5374,35.5245,35.5374,103700.0
2006-11-17 13:40:00,54.93,54.95,54.9,54.9,228400.0,35.531,35.5439,35.5116,35.5116,228400.0
2006-11-17 13:50:00,54.9,54.91,54.87,54.89,141400.0,35.5116,35.518,35.4922,35.5051,141400.0
2006-11-17 14:00:00,54.89,54.9,54.85,54.85,163700.0,35.5051,35.5116,35.4792,35.4792,163700.0
2006-11-17 14:10:00,54.85,54.92,54.85,54.9,154700.0,35.4792,35.5245,35.4792,35.5116,154700.0
2006-11-17 14:20:00,54.89,54.9,54.84,54.85,138500.0,35.5051,35.5116,35.4728,35.4792,138500.0
2006-11-17 14:30:00,54.85,54.86,54.84,54.86,122100.0,35.4792,35.4857,35.4728,35.4857,122100.0
2006-11-17 14:40:00,54.86,54.95,54.85,54.94,226400.0,35.4857,35.5439,35.4792,35.5374,226400.0
2006-11-17 14:50:00,54.94,54.94,54.9,54.91,165700.0,35.5374,35.5374,35.5116,35.518,165700.0
2006-11-17 15:00:00,54.9,54.96,54.9,54.96,170300.0,35.5116,35.5504,35.5116,35.5504,170300.0
2006-11-17 15:10:00,54.96,54.96,54.91,54.93,211300.0,35.5504,35.5504,35.518,35.531,211300.0
2006-11-17 15:20:00,54.92,54.95,54.9,54.91,293400.0,35.5245,35.5439,35.5116,35.518,293400.0
2006-11-17 15:30:00,54.91,54.93,54.91,54.91,184400.0,35.518,35.531,35.518,35.518,184400.0
2006-11-17 15:40:00,54.92,54.96,54.86,54.89,345900.0,35.5245,35.5504,35.4857,35.5051,345900.0
2006-11-17 15:50:00,54.86,54.88,54.82,54.84,491400.0,35.4857,35.4986,35.4598,35.4728,491400.0
2006-11-20 09:30:00,54.85,54.89,54.72,54.78,564500.0,35.4792,35.5051,35.3951,35.4339,564500.0
2006-11-20 09:40:00,54.78,54.81,54.77,54.81,397100.0,35.4339,35.4533,35.4275,35.4533,397100.0
2006-11-20 09:50:00,54.81,54.92,54.77,54.91,242400.0,35.4533,35.5245,35.4275,35.518,242400.0
2006-11-20 10:00:00,54.91,55.0,54.91,55.0,323500.0,35.518,35.5762,35.518,35.5762,323500.0
2006-11-20 10:10:00,55.0,55.0,54.89,54.94,246500.0,35.5762,35.5762,35.5051,35.5374,246500.0
2006-11-20 10:20:00,54.94,54.95,54.84,54.85,214300.0,35.5374,35.5439,35.4728,35.4792,214300.0
2006-11-20 10:30:00,54.85,54.85,54.81,54.81,211000.0,35.4792,35.4792,35.4533,35.4533,211000.0
2006-11-20 10:40:00,54.81,54.84,54.76,54.78,325200.0,35.4533,35.4728,35.421,35.4339,325200.0
2006-11-20 10:50:00,54.78,54.85,54.78,54.84,201700.0,35.4339,35.4792,35.4339,35.4728,201700.0
2006-11-20 11:00:00,54.84,54.89,54.83,54.84,175500.0,35.4728,35.5051,35.4663,35.4728,175500.0
2006-11-20 11:10:00,54.83,54.84,54.8,54.83,158900.0,35.4663,35.4728,35.4469,35.4663,158900.0
2006-11-20 11:20:00,54.83,54.96,54.82,54.95,206100.0,35.4663,35.5504,35.4598,35.5439,206100.0
2006-11-20 11:30:00,54.94,55.0,54.92,55.0,150700.0,35.5374,35.5762,35.5245,35.5762,150700.0
2006-11-20 11:40:00,54.99,55.0,54.88,54.89,169300.0,35.5698,35.5762,35.4986,35.5051,169300.0
2006-11-20 11:50:00,54.89,54.95,54.87,54.94,140400.0,35.5051,35.5439,35.4922,35.5374,140400.0
2006-11-20 12:00:00,54.94,54.97,54.91,54.96,189700.0,35.5374,35.5568,35.518,35.5504,189700.0
2006-11-20 12:10:00,54.96,54.98,54.95,54.96,94700.0,35.5504,35.5633,35.5439,35.5504,94700.0
2006-11-20 12:20:00,54.97,54.97,54.92,54.94,131600.0,35.5568,35.5568,35.5245,35.5374,131600.0
2006-11-20 12:30:00,54.94,54.95,54.87,54.91,166200.0,35.5374,35.5439,35.4922,35.518,166200.0
2006-11-20 12:40:00,54.91,54.97,54.91,54.97,104700.0,35.518,35.5568,35.518,35.5568,104700.0
2006-11-20 12:50:00,54.97,54.99,54.95,54.99,93600.0,35.5568,35.5698,35.5439,35.5698,93600.0
2006-11-20 13:00:00,54.98,55.0,54.97,55.0,151700.0,35.5633,35.5762,35.5568,35.5762,151700.0
2006-11-20 13:10:00,55.0,55.0,54.96,54.98,165000.0,35.5762,35.5762,35.5504,35.5633,165000.0
2006-11-20 13:20:00,54.97,55.0,54.96,54.99,134800.0,35.5568,35.5762,35.5504,35.5698,134800.0
2006-11-20 13:30:00,54.99,55.02,54.98,55.01,156400.0,35.5698,35.5892,35.5633,35.5827,156400.0
2006-11-20 13:40:00,55.01,55.05,55.01,55.04,169300.0,35.5827,35.6086,35.5827,35.6021,169300.0
2006-11-20 13:50:00,55.04,55.08,55.03,55.04,259100.0,35.6021,35.628,35.5956,35.6021,259100.0
2006-11-20 14:00:00,55.04,55.08,55.02,55.02,180200.0,35.6021,35.628,35.5892,35.5892,180200.0
2006-11-20 14:10:00,55.02,55.03,54.96,54.96,197500.0,35.5892,35.5956,35.5504,35.5504,197500.0
2006-11-20 14:20:00,54.96,54.96,54.89,54.9,208800.0,35.5504,35.5504,35.5051,35.5116,208800.0
2006-11-20 14:30:00,54.9,54.94,54.88,54.93,225900.0,35.5116,35.5374,35.4986,35.531,225900.0
2006-11-20 14:40:00,54.92,54.96,54.89,54.91,265800.0,35.5245,35.5504,35.5051,35.518,265800.0
2006-11-20 14:50:00,54.91,54.93,54.87,54.91,170300.0,35.518,35.531,35.4922,35.518,170300.0
2006-11-20 15:00:00,54.91,54.95,54.89,54.91,189100.0,35.518,35.5439,35.5051,35.518,189100.0
2006-11-20 15:10:00,54.92,54.94,54.9,54.94,133900.0,35.5245,35.5374,35.5116,35.5374,133900.0
2006-11-20 15:20:00,54.94,54.94,54.86,54.89,251900.0,35.5374,35.5374,35.4857,35.5051,251900.0
2006-11-20 15:30:00,54.89,54.95,54.89,54.94,283300.0,35.5051,35.5439,35.5051,35.5374,283300.0
2006-11-20 15:40:00,54.95,54.95,54.89,54.91,294500.0,35.5439,35.5439,35.5051,35.518,294500.0
2006-11-20 15:50:00,54.92,54.95,54.89,54.95,353400.0,35.5245,35.5439,35.5051,35.5439,353400.0
2006-11-21 09:30:00,55.04,55.05,54.97,54.98,594700.0,35.6021,35.6086,35.5568,35.5633,594700.0
2006-11-21 09:40:00,54.97,54.98,54.85,54.9,211400.0,35.5568,35.5633,35.4792,35.5116,211400.0
2006-11-21 09:50:00,54.9,54.93,54.85,54.88,179800.0,35.5116,35.531,35.4792,35.4986,179800.0
2006-11-21 10:00:00,54.89,54.92,54.86,54.87,150900.0,35.5051,35.5245,35.4857,35.4922,150900.0
2006-11-21 10:10:00,54.87,54.92,54.86,54.91,195100.0,35.4922,35.5245,35.4857,35.518,195100.0
2006-11-21 10:20:00,54.91,54.95,54.84,54.84,165600.0,35.518,35.5439,35.4728,35.4728,165600.0
2006-11-21 10:30:00,54.84,54.88,54.8,54.82,177500.0,35.4728,35.4986,35.4469,35.4598,177500.0
2006-11-21 10:40:00,54.81,54.86,54.8,54.8,119300.0,35.4533,35.4857,35.4469,35.4469,119300.0
2006-11-21 10:50:00,54.81,54.81,54.73,54.75,247400.0,35.4533,35.4533,35.4016,35.4145,247400.0
2006-11-21 11:00:00,54.74,54.78,54.73,54.75,82000.0,35.4081,35.4339,35.4016,35.4145,82000.0
2006-11-21 11:10:00,54.75,54.75,54.67,54.68,191900.0,35.4145,35.4145,35.3628,35.3693,191900.0
2006-11-21 11:20:00,54.68,54.76,54.65,54.67,378300.0,35.3693,35.421,35.3499,35.3628,378300.0
2006-11-21 11:30:00,54.67,54.68,54.59,54.63,156100.0,35.3628,35.3693,35.311,35.3369,156100.0
2006-11-21 11:40:00,54.63,54.7,54.62,54.67,152200.0,35.3369,35.3822,35.3304,35.3628,152200.0
2006-11-21 11:50:00,54.67,54.68,54.63,54.64,177800.0,35.3628,35.3693,35.3369,35.3434,177800.0
2006-11-21 12:00:00,54.64,54.69,54.64,54.66,329200.0,35.3434,35.3757,35.3434,35.3563,329200.0
2006-11-21 12:10:00,54.66,54.67,54.62,54.67,75200.0,35.3563,35.3628,35.3304,35.3628,75200.0
2006-11-21 12:20:00,54.67,54.71,54.66,54.7,236600.0,35.3628,35.3887,35.3563,35.3822,236600.0
2006-11-21 12:30:00,54.7,54.71,54.67,54.69,97500.0,35.3822,35.3887,35.3628,35.3757,97500.0
2006-11-21 12:40:00,54.68,54.75,54.68,54.72,128000.0,35.3693,35.4145,35.3693,35.3951,128000.0
2006-11-21 12:50:00,54.7,54.72,54.69,54.71,58000.0,35.3822,35.3951,35.3757,35.3887,58000.0
2006-11-21 13:00:00,54.7,54.74,54.69,54.7,92600.0,35.3822,35.4081,35.3757,35.3822,92600.0
2006-11-21 13:10:00,54.7,54.74,54.69,54.74,103200.0,35.3822,35.4081,35.3757,35.4081,103200.0
2006-11-21 13:20:00,54.73,54.74,54.68,54.68,144300.0,35.4016,35.4081,35.3693,35.3693,144300.0
2006-11-21 13:30:00,54.68,54.73,54.67,54.72,171200.0,35.3693,35.4016,35.3628,35.3951,171200.0
2006-11-21 13:40:00,54.72,54.72,54.66,54.67,159700.0,35.3951,35.3951,35.3563,35.3628,159700.0
2006-11-21 13:50:00,54.68,54.7,54.61,54.63,160300.0,35.3693,35.3822,35.324,35.3369,160300.0
2006-11-21 14:00:00,54.63,54.64,54.59,54.61,128300.0,35.3369,35.3434,35.311,35.324,128300.0
2006-11-21 14:10:00,54.61,54.61,54.55,54.55,129800.0,35.324,35.324,35.2852,35.2852,129800.0
2006-11-21 14:20:00,54.56,54.61,54.55,54.61,128200.0,35.2916,35.324,35.2852,35.324,128200.0
2006-11-21 14:30:00,54.61,54.64,54.55,54.55,195900.0,35.324,35.3434,35.2852,35.2852,195900.0
2006-11-21 14:40:00,54.54,54.59,54.51,54.58,222200.0,35.2787,35.311,35.2593,35.3046,222200.0
2006-11-21 14:50:00,54.58,54.59,54.56,54.57,235100.0,35.3046,35.311,35.2916,35.2981,235100.0
2006-11-21 15:00:00,54.56,54.64,54.56,54.64,189500.0,35.2916,35.3434,35.2916,35.3434,189500.0
2006-11-21 15:10:00,54.65,54.65,54.58,54.61,199700.0,35.3499,35.3499,35.3046,35.324,199700.0
2006-11-21 15:20:00,54.63,54.7,54.08,54.65,250200.0,35.3369,35.3822,34.9812,35.3499,250200.0
2006-11-21 15:30:00,54.66,54.68,54.64,54.67,177700.0,35.3563,35.3693,35.3434,35.3628,177700.0
2006-11-21 15:40:00,54.68,54.73,54.68,54.7,345000.0,35.3693,35.4016,35.3693,35.3822,345000.0
2006-11-21 15:50:00,54.7,54.79,54.7,54.72,469400.0,35.3822,35.4404,35.3822,35.3951,469400.0
2006-11-22 09:30:00,54.68,54.86,54.65,54.85,492600.0,35.3693,35.4857,35.3499,35.4792,492600.0
2006-11-22 09:40:00,54.86,54.92,54.84,54.88,198700.0,35.4857,35.5245,35.4728,35.4986,198700.0
2006-11-22 09:50:00,54.87,54.88,54.77,54.77,161000.0,35.4922,35.4986,35.4275,35.4275,161000.0
2006-11-22 10:00:00,54.77,54.82,54.76,54.78,274200.0,35.4275,35.4598,35.421,35.4339,274200.0
2006-11-22 10:10:00,54.78,54.8,54.66,54.67,329600.0,35.4339,35.4469,35.3563,35.3628,329600.0
2006-11-22 10:20:00,54.67,54.69,54.65,54.65,187600.0,35.3628,35.3757,35.3499,35.3499,187600.0
2006-11-22 10:30:00,54.65,54.68,54.65,54.65,252200.0,35.3499,35.3693,35.3499,35.3499,252200.0
2006-11-22 10:40:00,54.64,54.78,54.64,54.71,205400.0,35.3434,35.4339,35.3434,35.3887,205400.0
2006-11-22 10:50:00,54.7,54.7,54.64,54.65,204700.0,35.3822,35.3822,35.3434,35.3499,204700.0
2006-11-22 11:00:00,54.64,54.71,54.63,54.7,247600.0,35.3434,35.3887,35.3369,35.3822,247600.0
2006-11-22 11:10:00,54.7,54.71,54.63,54.63,145200.0,35.3822,35.3887,35.3369,35.3369,145200.0
2006-11-22 11:20:00,54.63,54.67,54.61,54.65,136500.0,35.3369,35.3628,35.324,35.3499,136500.0
2006-11-22 11:30:00,54.65,54.65,54.61,54.62,148600.0,35.3499,35.3499,35.324,35.3304,148600.0
2006-11-22 11:40:00,54.62,54.62,54.55,54.56,408500.0,35.3304,35.3304,35.2852,35.2916,408500.0
2006-11-22 11:50:00,54.56,54.6,54.52,54.58,282300.0,35.2916,35.3175,35.2658,35.3046,282300.0
2006-11-22 12:00:00,54.58,54.59,54.57,54.57,88000.0,35.3046,35.311,35.2981,35.2981,88000.0
2006-11-22 12:10:00,54.57,54.58,54.54,54.56,112000.0,35.2981,35.3046,35.2787,35.2916,112000.0
2006-11-22 12:20:00,54.55,54.58,54.52,54.53,147000.0,35.2852,35.3046,35.2658,35.2722,147000.0
2006-11-22 12:30:00,54.53,54.59,54.52,54.59,116700.0,35.2722,35.311,35.2658,35.311,116700.0
2006-11-22 12:40:00,54.58,54.58,54.55,54.56,132500.0,35.3046,35.3046,35.2852,35.2916,132500.0
2006-11-22 12:50:00,54.57,54.58,54.55,54.56,73100.0,35.2981,35.3046,35.2852,35.2916,73100.0
2006-11-22 13:00:00,54.56,54.57,54.55,54.56,82100.0,35.2916,35.2981,35.2852,35.2916,82100.0
2006-11-22 13:10:00,54.55,54.56,54.54,54.54,71100.0,35.2852,35.2916,35.2787,35.2787,71100.0
2006-11-22 13:20:00,54.54,54.54,54.52,54.53,124800.0,35.2787,35.2787,35.2658,35.2722,124800.0
2006-11-22 13:30:00,54.53,54.53,54.5,54.52,123700.0,35.2722,35.2722,35.2528,35.2658,123700.0
2006-11-22 13:40:00,54.51,54.52,54.5,54.51,102200.0,35.2593,35.2658,35.2528,35.2593,102200.0
2006-11-22 13:50:00,54.5,54.53,54.47,54.47,361300.0,35.2528,35.2722,35.2334,35.2334,361300.0
2006-11-22 14:00:00,54.48,54.48,54.45,54.46,134400.0,35.2399,35.2399,35.2205,35.227,134400.0
2006-11-22 14:10:00,54.46,54.46,54.42,54.43,178200.0,35.227,35.227,35.2011,35.2075,178200.0
2006-11-22 14:20:00,54.44,54.49,54.44,54.48,216400.0,35.214,35.2464,35.214,35.2399,216400.0
2006-11-22 14:30:00,54.48,54.49,54.44,54.48,132400.0,35.2399,35.2464,35.214,35.2399,132400.0
2006-11-22 14:40:00,54.48,54.58,54.48,54.52,176200.0,35.2399,35.3046,35.2399,35.2658,176200.0
2006-11-22 14:50:00,54.52,54.55,54.49,54.5,129300.0,35.2658,35.2852,35.2464,35.2528,129300.0
2006-11-22 15:00:00,54.5,54.53,54.47,54.47,159800.0,35.2528,35.2722,35.2334,35.2334,159800.0
2006-11-22 15:10:00,54.48,54.51,54.46,54.5,181200.0,35.2399,35.2593,35.227,35.2528,181200.0
2006-11-22 15:20:00,54.5,54.54,54.48,54.54,95200.0,35.2528,35.2787,35.2399,35.2787,95200.0
2006-11-22 15:30:00,54.53,54.6,54.52,54.59,230800.0,35.2722,35.3175,35.2658,35.311,230800.0
2006-11-22 15:40:00,54.59,54.7,54.58,54.69,424700.0,35.311,35.3822,35.3046,35.3757,424700.0
2006-11-22 15:50:00,54.68,54.69,54.64,54.66,222700.0,35.3693,35.3757,35.3434,35.3563,222700.0
2006-11-24 09:30:00,54.37,54.48,54.36,54.42,445600.0,35.1687,35.2399,35.1623,35.2011,445600.0
2006-11-24 09:40:00,54.43,54.44,54.27,54.29,251600.0,35.2075,35.214,35.1041,35.117,251600.0
2006-11-24 09:50:00,54.29,54.44,54.27,54.39,153600.0,35.117,35.214,35.1041,35.1817,153600.0
2006-11-24 10:00:00,54.38,54.39,54.34,54.37,163900.0,35.1752,35.1817,35.1493,35.1687,163900.0
2006-11-24 10:10:00,54.36,54.41,54.35,54.41,151500.0,35.1623,35.1946,35.1558,35.1946,151500.0
2006-11-24 10:20:00,54.42,54.52,54.41,54.49,175100.0,35.2011,35.2658,35.1946,35.2464,175100.0
2006-11-24 10:30:00,54.49,54.53,54.46,54.52,157100.0,35.2464,35.2722,35.227,35.2658,157100.0
2006-11-24 10:40:00,54.51,54.59,54.51,54.59,152800.0,35.2593,35.311,35.2593,35.311,152800.0
2006-11-24 10:50:00,54.59,54.67,54.59,54.64,158400.0,35.311,35.3628,35.311,35.3434,158400.0
2006-11-24 11:00:00,54.63,54.67,54.62,54.67,220900.0,35.3369,35.3628,35.3304,35.3628,220900.0
2006-11-24 11:10:00,54.66,54.73,54.66,54.71,156200.0,35.3563,35.4016,35.3563,35.3887,156200.0
2006-11-24 11:20:00,54.72,54.74,54.66,54.67,120700.0,35.3951,35.4081,35.3563,35.3628,120700.0
2006-11-24 11:30:00,54.66,54.67,54.62,54.66,174400.0,35.3563,35.3628,35.3304,35.3563,174400.0
2006-11-24 11:40:00,54.66,54.69,54.64,54.68,148500.0,35.3563,35.3757,35.3434,35.3693,148500.0
2006-11-24 11:50:00,54.67,54.68,54.63,54.67,221000.0,35.3628,35.3693,35.3369,35.3628,221000.0
2006-11-24 12:00:00,54.67,54.71,54.66,54.71,145600.0,35.3628,35.3887,35.3563,35.3887,145600.0
2006-11-24 12:10:00,54.7,54.76,54.7,54.73,176900.0,35.3822,35.421,35.3822,35.4016,176900.0
2006-11-24 12:20:00,54.73,54.74,54.68,54.71,102500.0,35.4016,35.4081,35.3693,35.3887,102500.0
2006-11-24 12:30:00,54.7,54.76,54.66,54.7,237000.0,35.3822,35.421,35.3563,35.3822,237000.0
2006-11-24 12:40:00,54.69,54.7,54.59,54.61,329900.0,35.3757,35.3822,35.311,35.324,329900.0
2006-11-24 12:50:00,54.6,54.65,54.55,54.58,566800.0,35.3175,35.3499,35.2852,35.3046,566800.0
2006-11-24 13:00:00,54.59,54.59,54.56,54.58,383600.0,35.311,35.311,35.2916,35.3046,383600.0
2006-11-24 13:10:00,54.58,54.58,54.58,54.58,1200.0,35.3046,35.3046,35.3046,35.3046,1200.0
2006-11-24 13:20:00,54.58,54.58,54.58,54.58,0.0,35.3046,35.3046,35.3046,35.3046,0.0
2006-11-24 13:30:00,54.58,54.58,54.58,54.58,0.0,35.3046,35.3046,35.3046,35.3046,0.0
2006-11-24 13:40:00,54.58,54.58,54.58,54.58,0.0,35.3046,35.3046,35.3046,35.3046,0.0
2006-11-24 13:50:00,54.58,54.58,54.58,54.58,0.0,35.3046,35.3046,35.3046,35.3046,0.0
2006-11-24 14:00:00,55.49,55.49,54.31,54.31,600.0,35.8932,35.8932,35.1299,35.1299,600.0
2006-11-24 14:10:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 14:20:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 14:30:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 14:40:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 14:50:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 15:00:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 15:10:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 15:20:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 15:30:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 15:40:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 15:50:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-27 09:30:00,54.56,54.69,54.56,54.68,524900.0,35.2916,35.3757,35.2916,35.3693,524900.0
2006-11-27 09:40:00,54.67,54.68,54.55,54.56,319900.0,35.3628,35.3693,35.2852,35.2916,319900.0
2006-11-27 09:50:00,54.55,54.59,54.49,54.55,494200.0,35.2852,35.311,35.2464,35.2852,494200.0
2006-11-27 10:00:00,54.55,54.55,54.45,54.48,311700.0,35.2852,35.2852,35.2205,35.2399,311700.0
2006-11-27 10:10:00,54.48,54.52,54.33,54.33,522700.0,35.2399,35.2658,35.1429,35.1429,522700.0
2006-11-27 10:20:00,54.33,54.34,54.27,54.27,682400.0,35.1429,35.1493,35.1041,35.1041,682400.0
2006-11-27 10:30:00,54.27,54.27,54.17,54.17,307600.0,35.1041,35.1041,35.0394,35.0394,307600.0
2006-11-27 10:40:00,54.17,54.17,54.1,54.1,276800.0,35.0394,35.0394,34.9941,34.9941,276800.0
2006-11-27 10:50:00,54.11,54.14,54.09,54.11,298500.0,35.0006,35.02,34.9876,35.0006,298500.0
2006-11-27 11:00:00,54.12,54.19,54.11,54.17,453400.0,35.007,35.0523,35.0006,35.0394,453400.0
2006-11-27 11:10:00,54.16,54.17,54.0,54.01,359100.0,35.0329,35.0394,34.9294,34.9359,359100.0
2006-11-27 11:20:00,54.01,54.03,53.93,53.93,485500.0,34.9359,34.9488,34.8841,34.8841,485500.0
2006-11-27 11:30:00,53.94,53.97,53.91,53.93,368300.0,34.8906,34.91,34.8712,34.8841,368300.0
2006-11-27 11:40:00,53.92,53.93,53.89,53.91,551100.0,34.8777,34.8841,34.8583,34.8712,551100.0
2006-11-27 11:50:00,53.91,53.96,53.89,53.96,280200.0,34.8712,34.9035,34.8583,34.9035,280200.0
2006-11-27 12:00:00,53.96,54.01,53.95,54.01,266800.0,34.9035,34.9359,34.8971,34.9359,266800.0
2006-11-27 12:10:00,54.01,54.01,53.97,53.98,168900.0,34.9359,34.9359,34.91,34.9165,168900.0
2006-11-27 12:20:00,53.97,54.01,53.93,53.93,325100.0,34.91,34.9359,34.8841,34.8841,325100.0
2006-11-27 12:30:00,53.93,53.94,53.74,53.79,455100.0,34.8841,34.8906,34.7612,34.7936,455100.0
2006-11-27 12:40:00,53.79,53.85,53.78,53.79,190400.0,34.7936,34.8324,34.7871,34.7936,190400.0
2006-11-27 12:50:00,53.8,53.84,53.79,53.79,170100.0,34.8,34.8259,34.7936,34.7936,170100.0
2006-11-27 13:00:00,53.8,53.8,53.74,53.79,188200.0,34.8,34.8,34.7612,34.7936,188200.0
2006-11-27 13:10:00,53.79,53.82,53.76,53.77,239800.0,34.7936,34.813,34.7742,34.7806,239800.0
2006-11-27 13:20:00,53.77,53.96,53.73,53.94,249700.0,34.7806,34.9035,34.7548,34.8906,249700.0
2006-11-27 13:30:00,53.94,54.01,53.91,53.93,225300.0,34.8906,34.9359,34.8712,34.8841,225300.0
2006-11-27 13:40:00,53.93,54.04,53.92,53.97,164400.0,34.8841,34.9553,34.8777,34.91,164400.0
2006-11-27 13:50:00,53.97,54.0,53.92,54.0,237800.0,34.91,34.9294,34.8777,34.9294,237800.0
2006-11-27 14:00:00,54.0,54.02,53.88,53.88,244300.0,34.9294,34.9423,34.8518,34.8518,244300.0
2006-11-27 14:10:00,53.89,53.96,53.87,53.93,185900.0,34.8583,34.9035,34.8453,34.8841,185900.0
2006-11-27 14:20:00,53.93,53.94,53.88,53.9,203500.0,34.8841,34.8906,34.8518,34.8647,203500.0
2006-11-27 14:30:00,53.89,53.94,53.88,53.89,308600.0,34.8583,34.8906,34.8518,34.8583,308600.0
2006-11-27 14:40:00,53.9,53.93,53.88,53.9,222000.0,34.8647,34.8841,34.8518,34.8647,222000.0
2006-11-27 14:50:00,53.91,53.93,53.88,53.9,318300.0,34.8712,34.8841,34.8518,34.8647,318300.0
2006-11-27 15:00:00,53.9,53.94,53.88,53.91,300700.0,34.8647,34.8906,34.8518,34.8712,300700.0
2006-11-27 15:10:00,53.9,53.93,53.87,53.92,344100.0,34.8647,34.8841,34.8453,34.8777,344100.0
2006-11-27 15:20:00,53.93,53.93,53.9,53.92,360600.0,34.8841,34.8841,34.8647,34.8777,360600.0
2006-11-27 15:30:00,53.93,54.0,53.92,53.98,500200.0,34.8841,34.9294,34.8777,34.9165,500200.0
2006-11-27 15:40:00,53.98,53.99,53.93,53.93,538600.0,34.9165,34.9229,34.8841,34.8841,538600.0
2006-11-27 15:50:00,53.94,53.94,53.92,53.93,201300.0,34.8906,34.8906,34.8777,34.8841,201300.0
2006-11-28 09:30:00,53.92,53.98,53.8,53.81,475000.0,34.8777,34.9165,34.8,34.8065,475000.0
2006-11-28 09:40:00,53.81,53.9,53.78,53.88,371000.0,34.8065,34.8647,34.7871,34.8518,371000.0
2006-11-28 09:50:00,53.88,54.1,53.87,54.1,382600.0,34.8518,34.9941,34.8453,34.9941,382600.0
2006-11-28 10:00:00,54.1,54.3,54.06,54.07,608800.0,34.9941,35.1235,34.9682,34.9747,608800.0
2006-11-28 10:10:00,54.07,54.07,53.91,53.97,354100.0,34.9747,34.9747,34.8712,34.91,354100.0
2006-11-28 10:20:00,53.96,54.14,53.95,54.06,333200.0,34.9035,35.02,34.8971,34.9682,333200.0
2006-11-28 10:30:00,54.05,54.22,54.04,54.19,262800.0,34.9617,35.0717,34.9553,35.0523,262800.0
2006-11-28 10:40:00,54.19,54.2,54.04,54.1,168700.0,35.0523,35.0588,34.9553,34.9941,168700.0
2006-11-28 10:50:00,54.1,54.15,54.05,54.09,238500.0,34.9941,35.0264,34.9617,34.9876,238500.0
2006-11-28 11:00:00,54.09,54.12,54.05,54.09,189300.0,34.9876,35.007,34.9617,34.9876,189300.0
2006-11-28 11:10:00,54.1,54.12,54.05,54.08,178500.0,34.9941,35.007,34.9617,34.9812,178500.0
2006-11-28 11:20:00,54.08,54.09,54.03,54.04,131400.0,34.9812,34.9876,34.9488,34.9553,131400.0
2006-11-28 11:30:00,54.04,54.16,54.03,54.13,152800.0,34.9553,35.0329,34.9488,35.0135,152800.0
2006-11-28 11:40:00,54.13,54.13,54.08,54.13,178800.0,35.0135,35.0135,34.9812,35.0135,178800.0
2006-11-28 11:50:00,54.13,54.16,54.09,54.11,187900.0,35.0135,35.0329,34.9876,35.0006,187900.0
2006-11-28 12:00:00,54.12,54.18,54.1,54.17,136100.0,35.007,35.0458,34.9941,35.0394,136100.0
2006-11-28 12:10:00,54.17,54.21,54.16,54.19,141300.0,35.0394,35.0652,35.0329,35.0523,141300.0
2006-11-28 12:20:00,54.19,54.22,54.12,54.18,169400.0,35.0523,35.0717,35.007,35.0458,169400.0
2006-11-28 12:30:00,54.17,54.18,54.06,54.14,281500.0,35.0394,35.0458,34.9682,35.02,281500.0
2006-11-28 12:40:00,54.14,54.17,54.09,54.15,290800.0,35.02,35.0394,34.9876,35.0264,290800.0
2006-11-28 12:50:00,54.16,54.17,54.09,54.15,246400.0,35.0329,35.0394,34.9876,35.0264,246400.0
2006-11-28 13:00:00,54.15,54.23,54.07,54.21,306100.0,35.0264,35.0782,34.9747,35.0652,306100.0
2006-11-28 13:10:00,54.21,54.25,54.12,54.13,208600.0,35.0652,35.0911,35.007,35.0135,208600.0
2006-11-28 13:20:00,54.14,54.19,54.07,54.13,172300.0,35.02,35.0523,34.9747,35.0135,172300.0
2006-11-28 13:30:00,54.13,54.19,54.11,54.18,116400.0,35.0135,35.0523,35.0006,35.0458,116400.0
2006-11-28 13:40:00,54.18,54.19,54.11,54.17,163200.0,35.0458,35.0523,35.0006,35.0394,163200.0
2006-11-28 13:50:00,54.18,54.25,54.16,54.21,211700.0,35.0458,35.0911,35.0329,35.0652,211700.0
2006-11-28 14:00:00,54.21,54.32,54.17,54.31,242700.0,35.0652,35.1364,35.0394,35.1299,242700.0
2006-11-28 14:10:00,54.3,54.35,54.19,54.21,321800.0,35.1235,35.1558,35.0523,35.0652,321800.0
2006-11-28 14:20:00,54.22,54.35,54.21,54.28,245600.0,35.0717,35.1558,35.0652,35.1105,245600.0
2006-11-28 14:30:00,54.29,54.31,54.25,54.26,108200.0,35.117,35.1299,35.0911,35.0976,108200.0
2006-11-28 14:40:00,54.26,54.28,54.17,54.25,347700.0,35.0976,35.1105,35.0394,35.0911,347700.0
2006-11-28 14:50:00,54.25,54.26,54.18,54.22,174400.0,35.0911,35.0976,35.0458,35.0717,174400.0
2006-11-28 15:00:00,54.22,54.32,54.22,54.32,422200.0,35.0717,35.1364,35.0717,35.1364,422200.0
2006-11-28 15:10:00,54.32,54.46,54.31,54.46,401800.0,35.1364,35.227,35.1299,35.227,401800.0
2006-11-28 15:20:00,54.46,54.49,54.32,54.32,306700.0,35.227,35.2464,35.1364,35.1364,306700.0
2006-11-28 15:30:00,54.32,54.35,54.3,54.3,368100.0,35.1364,35.1558,35.1235,35.1235,368100.0
2006-11-28 15:40:00,54.31,54.35,54.3,54.33,381000.0,35.1299,35.1558,35.1235,35.1429,381000.0
2006-11-28 15:50:00,54.32,54.33,54.21,54.22,444300.0,35.1364,35.1429,35.0652,35.0717,444300.0
2006-11-29 09:30:00,54.06,54.13,53.92,53.98,740800.0,35.3307,35.3765,35.2392,35.2784,740800.0
2006-11-29 09:40:00,53.96,54.04,53.96,54.0,353700.0,35.2654,35.3176,35.2654,35.2915,353700.0
2006-11-29 09:50:00,54.01,54.01,53.95,53.98,319500.0,35.298,35.298,35.2588,35.2784,319500.0
2006-11-29 10:00:00,53.97,54.08,53.93,54.08,518000.0,35.2719,35.3438,35.2458,35.3438,518000.0
2006-11-29 10:10:00,54.07,54.08,53.99,54.04,387600.0,35.3372,35.3438,35.285,35.3176,387600.0
2006-11-29 10:20:00,54.05,54.09,54.05,54.06,118800.0,35.3242,35.3503,35.3242,35.3307,118800.0
2006-11-29 10:30:00,54.06,54.07,53.95,53.97,256600.0,35.3307,35.3372,35.2588,35.2719,256600.0
2006-11-29 10:40:00,53.96,54.0,53.96,53.99,113100.0,35.2654,35.2915,35.2654,35.285,113100.0
2006-11-29 10:50:00,53.98,54.0,53.97,54.0,173900.0,35.2784,35.2915,35.2719,35.2915,173900.0
2006-11-29 11:00:00,54.0,54.12,53.99,54.11,233600.0,35.2915,35.3699,35.285,35.3634,233600.0
2006-11-29 11:10:00,54.11,54.14,54.07,54.08,182900.0,35.3634,35.383,35.3372,35.3438,182900.0
2006-11-29 11:20:00,54.08,54.11,54.06,54.07,142300.0,35.3438,35.3634,35.3307,35.3372,142300.0
2006-11-29 11:30:00,54.08,54.08,54.04,54.05,181500.0,35.3438,35.3438,35.3176,35.3242,181500.0
2006-11-29 11:40:00,54.05,54.06,54.02,54.06,117400.0,35.3242,35.3307,35.3046,35.3307,117400.0
2006-11-29 11:50:00,54.05,54.07,54.04,54.07,84400.0,35.3242,35.3372,35.3176,35.3372,84400.0
2006-11-29 12:00:00,54.07,54.08,54.05,54.08,61300.0,35.3372,35.3438,35.3242,35.3438,61300.0
2006-11-29 12:10:00,54.07,54.08,54.03,54.04,53500.0,35.3372,35.3438,35.3111,35.3176,53500.0
2006-11-29 12:20:00,54.04,54.04,53.98,53.98,236100.0,35.3176,35.3176,35.2784,35.2784,236100.0
2006-11-29 12:30:00,53.99,54.0,53.96,53.98,189100.0,35.285,35.2915,35.2654,35.2784,189100.0
2006-11-29 12:40:00,53.98,54.0,53.97,53.99,98000.0,35.2784,35.2915,35.2719,35.285,98000.0
2006-11-29 12:50:00,54.0,54.07,53.98,54.02,167300.0,35.2915,35.3372,35.2784,35.3046,167300.0
2006-11-29 13:00:00,54.02,54.04,54.0,54.03,105900.0,35.3046,35.3176,35.2915,35.3111,105900.0
2006-11-29 13:10:00,54.02,54.05,54.01,54.04,171100.0,35.3046,35.3242,35.298,35.3176,171100.0
2006-11-29 13:20:00,54.04,54.04,53.98,53.98,204500.0,35.3176,35.3176,35.2784,35.2784,204500.0
2006-11-29 13:30:00,53.98,53.99,53.92,53.96,238400.0,35.2784,35.285,35.2392,35.2654,238400.0
2006-11-29 13:40:00,53.97,54.01,53.93,54.0,236100.0,35.2719,35.298,35.2458,35.2915,236100.0
2006-11-29 13:50:00,54.0,54.0,53.92,53.95,129800.0,35.2915,35.2915,35.2392,35.2588,129800.0
2006-11-29 14:00:00,53.96,53.99,53.92,53.94,191000.0,35.2654,35.285,35.2392,35.2523,191000.0
2006-11-29 14:10:00,53.94,53.94,53.87,53.88,155400.0,35.2523,35.2523,35.2065,35.2131,155400.0
2006-11-29 14:20:00,53.88,53.91,53.8,53.8,233000.0,35.2131,35.2327,35.1608,35.1608,233000.0
2006-11-29 14:30:00,53.8,53.98,53.8,53.96,208700.0,35.1608,35.2784,35.1608,35.2654,208700.0
2006-11-29 14:40:00,53.96,53.97,53.71,53.92,162500.0,35.2654,35.2719,35.102,35.2392,162500.0
2006-11-29 14:50:00,53.92,54.01,53.9,54.0,316400.0,35.2392,35.298,35.2261,35.2915,316400.0
2006-11-29 15:00:00,53.99,54.01,53.97,53.98,187500.0,35.285,35.298,35.2719,35.2784,187500.0
2006-11-29 15:10:00,53.98,53.99,53.89,53.89,192400.0,35.2784,35.285,35.2196,35.2196,192400.0
2006-11-29 15:20:00,53.9,53.9,53.85,53.87,213800.0,35.2261,35.2261,35.1935,35.2065,213800.0
2006-11-29 15:30:00,53.87,53.98,53.86,53.98,238900.0,35.2065,35.2784,35.2,35.2784,238900.0
2006-11-29 15:40:00,53.98,54.02,53.96,53.97,268400.0,35.2784,35.3046,35.2654,35.2719,268400.0
2006-11-29 15:50:00,53.96,54.01,53.95,53.99,307100.0,35.2654,35.298,35.2588,35.285,307100.0
2006-11-30 09:30:00,54.02,54.15,54.0,54.06,250200.0,35.3046,35.3895,35.2915,35.3307,250200.0
2006-11-30 09:40:00,54.05,54.12,54.02,54.12,301600.0,35.3242,35.3699,35.3046,35.3699,301600.0
2006-11-30 09:50:00,54.12,54.15,54.02,54.04,347200.0,35.3699,35.3895,35.3046,35.3176,347200.0
2006-11-30 10:00:00,54.05,54.05,53.81,53.86,348600.0,35.3242,35.3242,35.1673,35.2,348600.0
2006-11-30 10:10:00,53.84,54.02,53.82,53.86,281700.0,35.1869,35.3046,35.1739,35.2,281700.0
2006-11-30 10:20:00,53.85,53.85,53.66,53.85,267500.0,35.1935,35.1935,35.0693,35.1935,267500.0
2006-11-30 10:30:00,53.85,53.9,53.72,53.82,168400.0,35.1935,35.2261,35.1085,35.1739,168400.0
2006-11-30 10:40:00,53.82,53.9,53.77,53.78,214300.0,35.1739,35.2261,35.1412,35.1477,214300.0
2006-11-30 10:50:00,53.78,53.89,53.77,53.85,236000.0,35.1477,35.2196,35.1412,35.1935,236000.0
2006-11-30 11:00:00,53.85,53.96,53.81,53.88,274500.0,35.1935,35.2654,35.1673,35.2131,274500.0
2006-11-30 11:10:00,53.88,53.95,53.84,53.9,181300.0,35.2131,35.2588,35.1869,35.2261,181300.0
2006-11-30 11:20:00,53.9,53.92,53.81,53.91,218500.0,35.2261,35.2392,35.1673,35.2327,218500.0
2006-11-30 11:30:00,53.91,53.91,53.83,53.84,191600.0,35.2327,35.2327,35.1804,35.1869,191600.0
2006-11-30 11:40:00,53.83,53.87,53.79,53.81,263300.0,35.1804,35.2065,35.1543,35.1673,263300.0
2006-11-30 11:50:00,53.82,53.89,53.81,53.85,179800.0,35.1739,35.2196,35.1673,35.1935,179800.0
2006-11-30 12:00:00,53.85,53.89,53.83,53.87,184400.0,35.1935,35.2196,35.1804,35.2065,184400.0
2006-11-30 12:10:00,53.87,53.91,53.82,53.84,134500.0,35.2065,35.2327,35.1739,35.1869,134500.0
2006-11-30 12:20:00,53.84,53.86,53.83,53.85,120700.0,35.1869,35.2,35.1804,35.1935,120700.0
2006-11-30 12:30:00,53.85,53.91,53.81,53.82,173700.0,35.1935,35.2327,35.1673,35.1739,173700.0
2006-11-30 12:40:00,53.81,53.86,53.81,53.82,110800.0,35.1673,35.2,35.1673,35.1739,110800.0
2006-11-30 12:50:00,53.83,53.88,53.82,53.82,108800.0,35.1804,35.2131,35.1739,35.1739,108800.0
2006-11-30 13:00:00,53.82,53.86,53.81,53.86,146900.0,35.1739,35.2,35.1673,35.2,146900.0
2006-11-30 13:10:00,53.86,54.01,53.86,53.94,163700.0,35.2,35.298,35.2,35.2523,163700.0
2006-11-30 13:20:00,53.95,53.99,53.92,53.98,137300.0,35.2588,35.285,35.2392,35.2784,137300.0
2006-11-30 13:30:00,53.98,54.01,53.96,53.97,181500.0,35.2784,35.298,35.2654,35.2719,181500.0
2006-11-30 13:40:00,53.97,53.98,53.95,53.95,181600.0,35.2719,35.2784,35.2588,35.2588,181600.0
2006-11-30 13:50:00,53.94,54.0,53.92,53.92,160100.0,35.2523,35.2915,35.2392,35.2392,160100.0
2006-11-30 14:00:00,53.92,53.94,53.9,53.92,175100.0,35.2392,35.2523,35.2261,35.2392,175100.0
2006-11-30 14:10:00,53.93,53.93,53.81,53.85,278100.0,35.2458,35.2458,35.1673,35.1935,278100.0
2006-11-30 14:20:00,53.85,53.89,53.84,53.88,157700.0,35.1935,35.2196,35.1869,35.2131,157700.0
2006-11-30 14:30:00,53.88,54.02,53.86,54.02,324100.0,35.2131,35.3046,35.2,35.3046,324100.0
2006-11-30 14:40:00,54.02,54.03,53.93,53.99,253700.0,35.3046,35.3111,35.2458,35.285,253700.0
2006-11-30 14:50:00,53.98,53.98,53.93,53.95,217000.0,35.2784,35.2784,35.2458,35.2588,217000.0
2006-11-30 15:00:00,53.95,53.98,53.9,53.97,175700.0,35.2588,35.2784,35.2261,35.2719,175700.0
2006-11-30 15:10:00,53.96,54.0,53.96,53.97,152500.0,35.2654,35.2915,35.2654,35.2719,152500.0
2006-11-30 15:20:00,53.97,54.04,53.96,54.04,331900.0,35.2719,35.3176,35.2654,35.3176,331900.0
2006-11-30 15:30:00,54.04,54.05,53.96,54.0,286000.0,35.3176,35.3242,35.2654,35.2915,286000.0
2006-11-30 15:40:00,53.99,54.0,53.85,53.92,350700.0,35.285,35.2915,35.1935,35.2392,350700.0
2006-11-30 15:50:00,53.92,54.0,53.86,53.86,471500.0,35.2392,35.2915,35.2,35.2,471500.0
2006-12-01 09:30:00,53.83,53.99,53.8,53.86,336700.0,35.1804,35.285,35.1608,35.2,336700.0
2006-12-01 09:40:00,53.85,53.98,53.8,53.97,257600.0,35.1935,35.2784,35.1608,35.2719,257600.0
2006-12-01 09:50:00,53.97,54.0,53.91,53.97,222700.0,35.2719,35.2915,35.2327,35.2719,222700.0
2006-12-01 10:00:00,53.96,53.97,53.65,53.71,426600.0,35.2654,35.2719,35.0628,35.102,426600.0
2006-12-01 10:10:00,53.71,53.76,53.53,53.53,339600.0,35.102,35.1346,34.9843,34.9843,339600.0
2006-12-01 10:20:00,53.54,53.58,53.44,53.52,685000.0,34.9909,35.017,34.9255,34.9778,685000.0
2006-12-01 10:30:00,53.51,53.52,53.41,53.46,261800.0,34.9713,34.9778,34.9059,34.9386,261800.0
2006-12-01 10:40:00,53.45,53.45,53.3,53.38,376900.0,34.9321,34.9321,34.834,34.8863,376900.0
2006-12-01 10:50:00,53.37,53.46,53.34,53.45,276500.0,34.8798,34.9386,34.8602,34.9321,276500.0
2006-12-01 11:00:00,53.43,53.9,53.4,53.53,1297500.0,34.919,35.2261,34.8994,34.9843,1297500.0
2006-12-01 11:10:00,53.53,53.65,53.53,53.65,274500.0,34.9843,35.0628,34.9843,35.0628,274500.0
2006-12-01 11:20:00,53.65,53.7,53.54,53.54,273400.0,35.0628,35.0954,34.9909,34.9909,273400.0
2006-12-01 11:30:00,53.55,53.55,53.39,53.45,639800.0,34.9974,34.9974,34.8928,34.9321,639800.0
2006-12-01 11:40:00,53.44,53.58,53.39,53.56,299100.0,34.9255,35.017,34.8928,35.0039,299100.0
2006-12-01 11:50:00,53.56,53.75,53.54,53.65,201500.0,35.0039,35.1281,34.9909,35.0628,201500.0
2006-12-01 12:00:00,53.65,53.67,53.44,53.55,202100.0,35.0628,35.0758,34.9255,34.9974,202100.0
2006-12-01 12:10:00,53.56,53.64,53.55,53.63,185900.0,35.0039,35.0562,34.9974,35.0497,185900.0
2006-12-01 12:20:00,53.64,53.66,53.59,53.65,110300.0,35.0562,35.0693,35.0235,35.0628,110300.0
2006-12-01 12:30:00,53.64,53.66,53.59,53.62,236800.0,35.0562,35.0693,35.0235,35.0432,236800.0
2006-12-01 12:40:00,53.62,53.63,53.59,53.59,163400.0,35.0432,35.0497,35.0235,35.0235,163400.0
2006-12-01 12:50:00,53.59,53.6,53.52,53.55,130300.0,35.0235,35.0301,34.9778,34.9974,130300.0
2006-12-01 13:00:00,53.56,53.56,53.31,53.33,264700.0,35.0039,35.0039,34.8406,34.8536,264700.0
2006-12-01 13:10:00,53.33,53.44,53.32,53.43,100100.0,34.8536,34.9255,34.8471,34.919,100100.0
2006-12-01 13:20:00,53.42,53.47,53.38,53.41,142300.0,34.9124,34.9451,34.8863,34.9059,142300.0
2006-12-01 13:30:00,53.41,53.46,53.31,53.35,156100.0,34.9059,34.9386,34.8406,34.8667,156100.0
2006-12-01 13:40:00,53.36,53.38,53.28,53.35,186400.0,34.8732,34.8863,34.8209,34.8667,186400.0
2006-12-01 13:50:00,53.35,53.38,53.26,53.35,268300.0,34.8667,34.8863,34.8079,34.8667,268300.0
2006-12-01 14:00:00,53.35,53.37,53.23,53.29,223900.0,34.8667,34.8798,34.7883,34.8275,223900.0
2006-12-01 14:10:00,53.29,53.31,53.2,53.21,317500.0,34.8275,34.8406,34.7687,34.7752,317500.0
2006-12-01 14:20:00,53.21,53.31,53.18,53.2,236800.0,34.7752,34.8406,34.7556,34.7687,236800.0
2006-12-01 14:30:00,53.2,53.25,53.06,53.12,382300.0,34.7687,34.8013,34.6772,34.7164,382300.0
2006-12-01 14:40:00,53.13,53.19,53.01,53.18,364500.0,34.7229,34.7621,34.6445,34.7556,364500.0
2006-12-01 14:50:00,53.19,53.21,53.15,53.19,140700.0,34.7621,34.7752,34.736,34.7621,140700.0
2006-12-01 15:00:00,53.18,53.25,53.16,53.21,456400.0,34.7556,34.8013,34.7425,34.7752,456400.0
2006-12-01 15:10:00,53.21,53.21,53.16,53.17,251900.0,34.7752,34.7752,34.7425,34.7491,251900.0
2006-12-01 15:20:00,53.18,53.32,53.17,53.3,284600.0,34.7556,34.8471,34.7491,34.834,284600.0
2006-12-01 15:30:00,53.3,53.37,53.22,53.36,395900.0,34.834,34.8798,34.7817,34.8732,395900.0
2006-12-01 15:40:00,53.36,53.49,53.35,53.46,635600.0,34.8732,34.9582,34.8667,34.9386,635600.0
2006-12-01 15:50:00,53.46,53.53,53.39,53.49,742400.0,34.9386,34.9843,34.8928,34.9582,742400.0
2006-12-04 09:30:00,52.5,52.64,52.2,52.64,2742000.0,34.3112,34.4027,34.1151,34.4027,2742000.0
2006-12-04 09:40:00,52.63,52.69,52.58,52.61,1486100.0,34.3961,34.4354,34.3635,34.3831,1486100.0
2006-12-04 09:50:00,52.61,52.83,52.6,52.81,1110000.0,34.3831,34.5269,34.3765,34.5138,1110000.0
2006-12-04 10:00:00,52.81,52.89,52.67,52.68,967700.0,34.5138,34.5661,34.4223,34.4288,967700.0
2006-12-04 10:10:00,52.68,52.84,52.67,52.84,497100.0,34.4288,34.5334,34.4223,34.5334,497100.0
2006-12-04 10:20:00,52.84,52.84,52.73,52.74,520000.0,34.5334,34.5334,34.4615,34.468,520000.0
2006-12-04 10:30:00,52.74,52.74,52.59,52.62,654300.0,34.468,34.468,34.37,34.3896,654300.0
2006-12-04 10:40:00,52.62,52.67,52.61,52.65,634500.0,34.3896,34.4223,34.3831,34.4092,634500.0
2006-12-04 10:50:00,52.65,52.69,52.62,52.63,1141300.0,34.4092,34.4354,34.3896,34.3961,1141300.0
2006-12-04 11:00:00,52.64,52.69,52.62,52.67,637700.0,34.4027,34.4354,34.3896,34.4223,637700.0
2006-12-04 11:10:00,52.67,52.71,52.64,52.65,985600.0,34.4223,34.4484,34.4027,34.4092,985600.0
2006-12-04 11:20:00,52.65,52.65,52.6,52.61,643900.0,34.4092,34.4092,34.3765,34.3831,643900.0
2006-12-04 11:30:00,52.61,52.63,52.59,52.61,690700.0,34.3831,34.3961,34.37,34.3831,690700.0
2006-12-04 11:40:00,52.6,52.61,52.57,52.58,531400.0,34.3765,34.3831,34.3569,34.3635,531400.0
2006-12-04 11:50:00,52.57,52.58,52.52,52.53,460000.0,34.3569,34.3635,34.3243,34.3308,460000.0
2006-12-04 12:00:00,52.53,52.6,52.49,52.6,446900.0,34.3308,34.3765,34.3046,34.3765,446900.0
2006-12-04 12:10:00,52.6,52.62,52.6,52.62,238500.0,34.3765,34.3896,34.3765,34.3896,238500.0
2006-12-04 12:20:00,52.62,52.62,52.59,52.6,356300.0,34.3896,34.3896,34.37,34.3765,356300.0
2006-12-04 12:30:00,52.59,52.65,52.59,52.64,284500.0,34.37,34.4092,34.37,34.4027,284500.0
2006-12-04 12:40:00,52.64,52.65,52.6,52.63,242500.0,34.4027,34.4092,34.3765,34.3961,242500.0
2006-12-04 12:50:00,52.64,52.67,52.63,52.66,221100.0,34.4027,34.4223,34.3961,34.4157,221100.0
2006-12-04 13:00:00,52.67,52.7,52.66,52.69,305200.0,34.4223,34.4419,34.4157,34.4354,305200.0
2006-12-04 13:10:00,52.69,52.7,52.67,52.7,278300.0,34.4354,34.4419,34.4223,34.4419,278300.0
2006-12-04 13:20:00,52.7,52.76,52.69,52.76,401200.0,34.4419,34.4811,34.4354,34.4811,401200.0
2006-12-04 13:30:00,52.76,52.87,52.75,52.85,1008000.0,34.4811,34.553,34.4746,34.5399,1008000.0
2006-12-04 13:40:00,52.84,53.01,52.84,53.01,641900.0,34.5334,34.6445,34.5334,34.6445,641900.0
2006-12-04 13:50:00,53.01,53.02,52.89,52.9,329300.0,34.6445,34.651,34.5661,34.5726,329300.0
2006-12-04 14:00:00,52.9,52.94,52.84,52.92,305400.0,34.5726,34.5987,34.5334,34.5857,305400.0
2006-12-04 14:10:00,52.92,52.92,52.89,52.89,342700.0,34.5857,34.5857,34.5661,34.5661,342700.0
2006-12-04 14:20:00,52.89,52.9,52.83,52.84,391000.0,34.5661,34.5726,34.5269,34.5334,391000.0
2006-12-04 14:30:00,52.84,52.86,52.83,52.85,424200.0,34.5334,34.5465,34.5269,34.5399,424200.0
2006-12-04 14:40:00,52.85,52.85,52.81,52.82,364800.0,34.5399,34.5399,34.5138,34.5203,364800.0
2006-12-04 14:50:00,52.81,52.86,52.8,52.85,417100.0,34.5138,34.5465,34.5072,34.5399,417100.0
2006-12-04 15:00:00,52.85,52.86,52.81,52.83,377100.0,34.5399,34.5465,34.5138,34.5269,377100.0
2006-12-04 15:10:00,52.83,52.83,52.79,52.8,633400.0,34.5269,34.5269,34.5007,34.5072,633400.0
2006-12-04 15:20:00,52.8,52.82,52.78,52.78,510200.0,34.5072,34.5203,34.4942,34.4942,510200.0
2006-12-04 15:30:00,52.78,52.8,52.76,52.77,641700.0,34.4942,34.5072,34.4811,34.4876,641700.0
2006-12-04 15:40:00,52.76,52.78,52.64,52.64,1035600.0,34.4811,34.4942,34.4027,34.4027,1035600.0
2006-12-04 15:50:00,52.64,52.67,52.6,52.64,1547000.0,34.4027,34.4223,34.3765,34.4027,1547000.0
2006-12-05 09:30:00,52.66,52.75,52.65,52.66,928200.0,34.4157,34.4746,34.4092,34.4157,928200.0
2006-12-05 09:40:00,52.66,52.66,52.46,52.5,797500.0,34.4157,34.4157,34.285,34.3112,797500.0
2006-12-05 09:50:00,52.5,52.58,52.46,52.49,538900.0,34.3112,34.3635,34.285,34.3046,538900.0
2006-12-05 10:00:00,52.49,52.69,52.46,52.49,796300.0,34.3046,34.4354,34.285,34.3046,796300.0
2006-12-05 10:10:00,52.49,52.54,52.47,52.5,428200.0,34.3046,34.3373,34.2916,34.3112,428200.0
2006-12-05 10:20:00,52.5,52.54,52.46,52.47,459000.0,34.3112,34.3373,34.285,34.2916,459000.0
2006-12-05 10:30:00,52.48,52.51,52.46,52.47,614100.0,34.2981,34.3177,34.285,34.2916,614100.0
2006-12-05 10:40:00,52.48,52.48,52.35,52.35,436700.0,34.2981,34.2981,34.2131,34.2131,436700.0
2006-12-05 10:50:00,52.35,52.48,52.3,52.47,440200.0,34.2131,34.2981,34.1805,34.2916,440200.0
2006-12-05 11:00:00,52.47,52.54,52.44,52.48,538500.0,34.2916,34.3373,34.272,34.2981,538500.0
2006-12-05 11:10:00,52.48,52.49,52.43,52.45,375200.0,34.2981,34.3046,34.2654,34.2785,375200.0
2006-12-05 11:20:00,52.44,52.51,52.44,52.48,298500.0,34.272,34.3177,34.272,34.2981,298500.0
2006-12-05 11:30:00,52.48,52.5,52.47,52.5,432300.0,34.2981,34.3112,34.2916,34.3112,432300.0
2006-12-05 11:40:00,52.5,52.5,52.47,52.49,290700.0,34.3112,34.3112,34.2916,34.3046,290700.0
2006-12-05 11:50:00,52.48,52.49,52.43,52.43,249300.0,34.2981,34.3046,34.2654,34.2654,249300.0
2006-12-05 12:00:00,52.43,52.45,52.4,52.43,373700.0,34.2654,34.2785,34.2458,34.2654,373700.0
2006-12-05 12:10:00,52.44,52.44,52.38,52.39,286600.0,34.272,34.272,34.2328,34.2393,286600.0
2006-12-05 12:20:00,52.4,52.4,52.38,52.39,146300.0,34.2458,34.2458,34.2328,34.2393,146300.0
2006-12-05 12:30:00,52.38,52.46,52.38,52.46,484500.0,34.2328,34.285,34.2328,34.285,484500.0
2006-12-05 12:40:00,52.46,52.46,52.42,52.45,271600.0,34.285,34.285,34.2589,34.2785,271600.0
2006-12-05 12:50:00,52.44,52.45,52.44,52.44,206000.0,34.272,34.2785,34.272,34.272,206000.0
2006-12-05 13:00:00,52.44,52.45,52.44,52.44,107700.0,34.272,34.2785,34.272,34.272,107700.0
2006-12-05 13:10:00,52.44,52.45,52.44,52.44,149200.0,34.272,34.2785,34.272,34.272,149200.0
2006-12-05 13:20:00,52.44,52.45,52.42,52.43,241300.0,34.272,34.2785,34.2589,34.2654,241300.0
2006-12-05 13:30:00,52.42,52.49,52.42,52.47,321700.0,34.2589,34.3046,34.2589,34.2916,321700.0
2006-12-05 13:40:00,52.47,52.59,52.47,52.54,458900.0,34.2916,34.37,34.2916,34.3373,458900.0
2006-12-05 13:50:00,52.53,52.57,52.51,52.56,238500.0,34.3308,34.3569,34.3177,34.3504,238500.0
2006-12-05 14:00:00,52.56,52.58,52.53,52.58,326800.0,34.3504,34.3635,34.3308,34.3635,326800.0
2006-12-05 14:10:00,52.58,52.63,52.58,52.62,498200.0,34.3635,34.3961,34.3635,34.3896,498200.0
2006-12-05 14:20:00,52.62,52.67,52.61,52.65,366500.0,34.3896,34.4223,34.3831,34.4092,366500.0
2006-12-05 14:30:00,52.64,52.7,52.64,52.69,315800.0,34.4027,34.4419,34.4027,34.4354,315800.0
2006-12-05 14:40:00,52.69,52.76,52.68,52.71,416400.0,34.4354,34.4811,34.4288,34.4484,416400.0
2006-12-05 14:50:00,52.71,52.78,52.69,52.69,349200.0,34.4484,34.4942,34.4354,34.4354,349200.0
2006-12-05 15:00:00,52.69,52.73,52.65,52.66,315000.0,34.4354,34.4615,34.4092,34.4157,315000.0
2006-12-05 15:10:00,52.66,52.79,52.57,52.74,637400.0,34.4157,34.5007,34.3569,34.468,637400.0
2006-12-05 15:20:00,52.74,52.77,52.7,52.73,333300.0,34.468,34.4876,34.4419,34.4615,333300.0
2006-12-05 15:30:00,52.73,52.74,52.69,52.7,396300.0,34.4615,34.468,34.4354,34.4419,396300.0
2006-12-05 15:40:00,52.71,52.76,52.68,52.75,465900.0,34.4484,34.4811,34.4288,34.4746,465900.0
2006-12-05 15:50:00,52.75,52.83,52.72,52.8,755200.0,34.4746,34.5269,34.455,34.5072,755200.0
2006-12-06 09:30:00,52.75,53.03,52.72,52.99,639600.0,34.4746,34.6576,34.455,34.6314,639600.0
2006-12-06 09:40:00,52.99,53.0,52.91,52.94,399600.0,34.6314,34.638,34.5791,34.5987,399600.0
2006-12-06 09:50:00,52.94,53.03,52.84,52.84,421600.0,34.5987,34.6576,34.5334,34.5334,421600.0
2006-12-06 10:00:00,52.84,52.84,52.66,52.73,671100.0,34.5334,34.5334,34.4157,34.4615,671100.0
2006-12-06 10:10:00,52.74,52.76,52.71,52.75,336500.0,34.468,34.4811,34.4484,34.4746,336500.0
2006-12-06 10:20:00,52.76,52.89,52.76,52.86,369800.0,34.4811,34.5661,34.4811,34.5465,369800.0
2006-12-06 10:30:00,52.86,52.88,52.8,52.81,317900.0,34.5465,34.5595,34.5072,34.5138,317900.0
2006-12-06 10:40:00,52.81,52.82,52.74,52.78,219000.0,34.5138,34.5203,34.468,34.4942,219000.0
2006-12-06 10:50:00,52.78,52.82,52.69,52.69,377000.0,34.4942,34.5203,34.4354,34.4354,377000.0
2006-12-06 11:00:00,52.69,52.73,52.67,52.72,271600.0,34.4354,34.4615,34.4223,34.455,271600.0
2006-12-06 11:10:00,52.72,52.8,52.69,52.79,200400.0,34.455,34.5072,34.4354,34.5007,200400.0
2006-12-06 11:20:00,52.79,52.79,52.73,52.74,213500.0,34.5007,34.5007,34.4615,34.468,213500.0
2006-12-06 11:30:00,52.74,52.8,52.74,52.77,302000.0,34.468,34.5072,34.468,34.4876,302000.0
2006-12-06 11:40:00,52.76,52.77,52.73,52.76,166500.0,34.4811,34.4876,34.4615,34.4811,166500.0
2006-12-06 11:50:00,52.77,52.78,52.75,52.77,152000.0,34.4876,34.4942,34.4746,34.4876,152000.0
2006-12-06 12:00:00,52.77,52.79,52.75,52.78,216800.0,34.4876,34.5007,34.4746,34.4942,216800.0
2006-12-06 12:10:00,52.78,52.8,52.77,52.77,203800.0,34.4942,34.5072,34.4876,34.4876,203800.0
2006-12-06 12:20:00,52.77,52.78,52.75,52.76,149100.0,34.4876,34.4942,34.4746,34.4811,149100.0
2006-12-06 12:30:00,52.76,52.76,52.7,52.71,267000.0,34.4811,34.4811,34.4419,34.4484,267000.0
2006-12-06 12:40:00,52.71,52.79,52.7,52.77,137800.0,34.4484,34.5007,34.4419,34.4876,137800.0
2006-12-06 12:50:00,52.77,52.82,52.75,52.79,199200.0,34.4876,34.5203,34.4746,34.5007,199200.0
2006-12-06 13:00:00,52.79,52.81,52.73,52.76,172500.0,34.5007,34.5138,34.4615,34.4811,172500.0
2006-12-06 13:10:00,52.75,52.78,52.72,52.77,120000.0,34.4746,34.4942,34.455,34.4876,120000.0
2006-12-06 13:20:00,52.78,52.82,52.73,52.76,224700.0,34.4942,34.5203,34.4615,34.4811,224700.0
2006-12-06 13:30:00,52.76,52.78,52.71,52.73,163900.0,34.4811,34.4942,34.4484,34.4615,163900.0
2006-12-06 13:40:00,52.72,52.75,52.71,52.71,198600.0,34.455,34.4746,34.4484,34.4484,198600.0
2006-12-06 13:50:00,52.72,52.78,52.71,52.75,194800.0,34.455,34.4942,34.4484,34.4746,194800.0
2006-12-06 14:00:00,52.75,52.75,52.71,52.71,241000.0,34.4746,34.4746,34.4484,34.4484,241000.0
2006-12-06 14:10:00,52.72,52.72,52.67,52.68,316200.0,34.455,34.455,34.4223,34.4288,316200.0
2006-12-06 14:20:00,52.68,52.72,52.67,52.68,153500.0,34.4288,34.455,34.4223,34.4288,153500.0
2006-12-06 14:30:00,52.68,52.71,52.67,52.7,246200.0,34.4288,34.4484,34.4223,34.4419,246200.0
2006-12-06 14:40:00,52.7,52.71,52.69,52.71,141600.0,34.4419,34.4484,34.4354,34.4484,141600.0
2006-12-06 14:50:00,52.71,52.72,52.69,52.7,277100.0,34.4484,34.455,34.4354,34.4419,277100.0
2006-12-06 15:00:00,52.71,52.71,52.67,52.7,391300.0,34.4484,34.4484,34.4223,34.4419,391300.0
2006-12-06 15:10:00,52.69,52.71,52.68,52.69,308700.0,34.4354,34.4484,34.4288,34.4354,308700.0
2006-12-06 15:20:00,52.68,52.69,52.61,52.68,354000.0,34.4288,34.4354,34.3831,34.4288,354000.0
2006-12-06 15:30:00,52.67,52.7,52.61,52.7,318700.0,34.4223,34.4419,34.3831,34.4419,318700.0
2006-12-06 15:40:00,52.7,52.71,52.67,52.67,327100.0,34.4419,34.4484,34.4223,34.4223,327100.0
2006-12-06 15:50:00,52.67,52.72,52.64,52.65,606900.0,34.4223,34.455,34.4027,34.4092,606900.0
2006-12-07 09:30:00,52.62,52.79,52.61,52.69,631200.0,34.3896,34.5007,34.3831,34.4354,631200.0
2006-12-07 09:40:00,52.7,52.78,52.68,52.68,334800.0,34.4419,34.4942,34.4288,34.4288,334800.0
2006-12-07 09:50:00,52.68,52.78,52.68,52.73,415800.0,34.4288,34.4942,34.4288,34.4615,415800.0
2006-12-07 10:00:00,52.73,52.85,52.7,52.77,617400.0,34.4615,34.5399,34.4419,34.4876,617400.0
2006-12-07 10:10:00,52.78,52.8,52.72,52.72,337900.0,34.4942,34.5072,34.455,34.455,337900.0
2006-12-07 10:20:00,52.71,52.72,52.66,52.69,298800.0,34.4484,34.455,34.4157,34.4354,298800.0
2006-12-07 10:30:00,52.68,52.71,52.65,52.69,245900.0,34.4288,34.4484,34.4092,34.4354,245900.0
2006-12-07 10:40:00,52.69,52.69,52.6,52.62,308900.0,34.4354,34.4354,34.3765,34.3896,308900.0
2006-12-07 10:50:00,52.62,52.71,52.61,52.66,384000.0,34.3896,34.4484,34.3831,34.4157,384000.0
2006-12-07 11:00:00,52.66,52.72,52.62,52.7,321300.0,34.4157,34.455,34.3896,34.4419,321300.0
2006-12-07 11:10:00,52.7,52.72,52.63,52.64,269000.0,34.4419,34.455,34.3961,34.4027,269000.0
2006-12-07 11:20:00,52.64,52.7,52.63,52.7,250600.0,34.4027,34.4419,34.3961,34.4419,250600.0
2006-12-07 11:30:00,52.7,52.72,52.67,52.68,220900.0,34.4419,34.455,34.4223,34.4288,220900.0
2006-12-07 11:40:00,52.68,52.68,52.62,52.63,369500.0,34.4288,34.4288,34.3896,34.3961,369500.0
2006-12-07 11:50:00,52.63,52.72,52.63,52.68,283400.0,34.3961,34.455,34.3961,34.4288,283400.0
2006-12-07 12:00:00,52.64,52.67,52.58,52.65,249400.0,34.4027,34.4223,34.3635,34.4092,249400.0
2006-12-07 12:10:00,52.65,52.65,52.59,52.62,227700.0,34.4092,34.4092,34.37,34.3896,227700.0
2006-12-07 12:20:00,52.61,52.65,52.6,52.63,144400.0,34.3831,34.4092,34.3765,34.3961,144400.0
2006-12-07 12:30:00,52.65,52.67,52.63,52.64,206200.0,34.4092,34.4223,34.3961,34.4027,206200.0
2006-12-07 12:40:00,52.64,52.65,52.6,52.63,164800.0,34.4027,34.4092,34.3765,34.3961,164800.0
2006-12-07 12:50:00,52.63,52.64,52.6,52.63,256000.0,34.3961,34.4027,34.3765,34.3961,256000.0
2006-12-07 13:00:00,52.62,52.65,52.61,52.63,107300.0,34.3896,34.4092,34.3831,34.3961,107300.0
2006-12-07 13:10:00,52.63,52.64,52.6,52.62,173100.0,34.3961,34.4027,34.3765,34.3896,173100.0
2006-12-07 13:20:00,52.61,52.7,52.61,52.7,183700.0,34.3831,34.4419,34.3831,34.4419,183700.0
2006-12-07 13:30:00,52.7,52.7,52.62,52.64,251200.0,34.4419,34.4419,34.3896,34.4027,251200.0
2006-12-07 13:40:00,52.64,52.65,52.6,52.62,134600.0,34.4027,34.4092,34.3765,34.3896,134600.0
2006-12-07 13:50:00,52.62,52.63,52.53,52.53,179100.0,34.3896,34.3961,34.3308,34.3308,179100.0
2006-12-07 14:00:00,52.54,52.57,52.5,52.56,242600.0,34.3373,34.3569,34.3112,34.3504,242600.0
2006-12-07 14:10:00,52.56,52.63,52.54,52.62,200400.0,34.3504,34.3961,34.3373,34.3896,200400.0
2006-12-07 14:20:00,52.63,52.63,52.51,52.56,203600.0,34.3961,34.3961,34.3177,34.3504,203600.0
2006-12-07 14:30:00,52.56,52.57,52.5,52.53,137100.0,34.3504,34.3569,34.3112,34.3308,137100.0
2006-12-07 14:40:00,52.53,52.62,52.52,52.57,159900.0,34.3308,34.3896,34.3243,34.3569,159900.0
2006-12-07 14:50:00,52.56,52.58,52.5,52.51,240400.0,34.3504,34.3635,34.3112,34.3177,240400.0
2006-12-07 15:00:00,52.5,52.52,52.47,52.48,326200.0,34.3112,34.3243,34.2916,34.2981,326200.0
2006-12-07 15:10:00,52.48,52.51,52.45,52.5,282000.0,34.2981,34.3177,34.2785,34.3112,282000.0
2006-12-07 15:20:00,52.5,52.52,52.44,52.45,388800.0,34.3112,34.3243,34.272,34.2785,388800.0
2006-12-07 15:30:00,52.44,52.49,52.4,52.47,393700.0,34.272,34.3046,34.2458,34.2916,393700.0
2006-12-07 15:40:00,52.47,52.52,52.44,52.47,420100.0,34.2916,34.3243,34.272,34.2916,420100.0
2006-12-07 15:50:00,52.48,52.49,52.41,52.49,483300.0,34.2981,34.3046,34.2524,34.3046,483300.0
2006-12-08 09:30:00,52.3,52.38,51.65,51.84,1750100.0,34.1805,34.2328,33.7557,33.8798,1750100.0
2006-12-08 09:40:00,51.85,52.0,51.85,51.91,954500.0,33.8864,33.9844,33.8864,33.9256,954500.0
2006-12-08 09:50:00,51.91,52.06,51.9,52.0,958700.0,33.9256,34.0236,33.9191,33.9844,958700.0
2006-12-08 10:00:00,52.01,52.02,51.75,51.79,1103400.0,33.9909,33.9975,33.821,33.8472,1103400.0
2006-12-08 10:10:00,51.8,51.87,51.78,51.8,599800.0,33.8537,33.8994,33.8406,33.8537,599800.0
2006-12-08 10:20:00,51.8,51.8,51.69,51.73,712900.0,33.8537,33.8537,33.7818,33.808,712900.0
2006-12-08 10:30:00,51.73,51.88,51.71,51.83,626300.0,33.808,33.906,33.7949,33.8733,626300.0
2006-12-08 10:40:00,51.82,51.85,51.77,51.8,661500.0,33.8668,33.8864,33.8341,33.8537,661500.0
2006-12-08 10:50:00,51.8,51.81,51.63,51.63,1060400.0,33.8537,33.8602,33.7426,33.7426,1060400.0
2006-12-08 11:00:00,51.63,51.79,51.6,51.73,1313100.0,33.7426,33.8472,33.723,33.808,1313100.0
2006-12-08 11:10:00,51.73,51.76,51.67,51.69,1038500.0,33.808,33.8276,33.7687,33.7818,1038500.0
2006-12-08 11:20:00,51.69,51.72,51.68,51.71,945800.0,33.7818,33.8014,33.7753,33.7949,945800.0
2006-12-08 11:30:00,51.72,51.76,51.69,51.7,1279200.0,33.8014,33.8276,33.7818,33.7883,1279200.0
2006-12-08 11:40:00,51.69,51.75,51.64,51.74,521000.0,33.7818,33.821,33.7491,33.8145,521000.0
2006-12-08 11:50:00,51.74,51.75,51.7,51.7,291700.0,33.8145,33.821,33.7883,33.7883,291700.0
2006-12-08 12:00:00,51.71,51.71,51.61,51.61,597200.0,33.7949,33.7949,33.7295,33.7295,597200.0
2006-12-08 12:10:00,51.62,51.62,51.51,51.51,878600.0,33.7361,33.7361,33.6642,33.6642,878600.0
2006-12-08 12:20:00,51.5,51.71,51.43,51.65,768300.0,33.6576,33.7949,33.6119,33.7557,768300.0
2006-12-08 12:30:00,51.65,51.67,51.53,51.53,402000.0,33.7557,33.7687,33.6772,33.6772,402000.0
2006-12-08 12:40:00,51.54,51.55,51.48,51.5,662300.0,33.6838,33.6903,33.6446,33.6576,662300.0
2006-12-08 12:50:00,51.51,51.55,51.49,51.53,540500.0,33.6642,33.6903,33.6511,33.6772,540500.0
2006-12-08 13:00:00,51.53,51.54,51.37,51.38,684600.0,33.6772,33.6838,33.5727,33.5792,684600.0
2006-12-08 13:10:00,51.37,51.43,51.32,51.43,585900.0,33.5727,33.6119,33.54,33.6119,585900.0
2006-12-08 13:20:00,51.42,51.46,51.42,51.42,310000.0,33.6054,33.6315,33.6054,33.6054,310000.0
2006-12-08 13:30:00,51.42,51.55,51.41,51.54,400100.0,33.6054,33.6903,33.5988,33.6838,400100.0
2006-12-08 13:40:00,51.54,51.72,51.54,51.67,739800.0,33.6838,33.8014,33.6838,33.7687,739800.0
2006-12-08 13:50:00,51.67,51.68,51.59,51.65,579200.0,33.7687,33.7753,33.7165,33.7557,579200.0
2006-12-08 14:00:00,51.65,51.69,51.64,51.65,469300.0,33.7557,33.7818,33.7491,33.7557,469300.0
2006-12-08 14:10:00,51.65,51.67,51.62,51.65,502000.0,33.7557,33.7687,33.7361,33.7557,502000.0
2006-12-08 14:20:00,51.65,51.69,51.64,51.65,571300.0,33.7557,33.7818,33.7491,33.7557,571300.0
2006-12-08 14:30:00,51.65,51.67,51.64,51.66,352200.0,33.7557,33.7687,33.7491,33.7622,352200.0
2006-12-08 14:40:00,51.67,51.74,51.66,51.69,611600.0,33.7687,33.8145,33.7622,33.7818,611600.0
2006-12-08 14:50:00,51.69,51.76,51.66,51.67,613700.0,33.7818,33.8276,33.7622,33.7687,613700.0
2006-12-08 15:00:00,51.67,51.68,51.63,51.65,545100.0,33.7687,33.7753,33.7426,33.7557,545100.0
2006-12-08 15:10:00,51.66,51.73,51.65,51.66,465100.0,33.7622,33.808,33.7557,33.7622,465100.0
2006-12-08 15:20:00,51.67,51.73,51.64,51.68,1118300.0,33.7687,33.808,33.7491,33.7753,1118300.0
2006-12-08 15:30:00,51.68,51.69,51.64,51.65,632600.0,33.7753,33.7818,33.7491,33.7557,632600.0
2006-12-08 15:40:00,51.64,51.65,51.41,51.44,1092800.0,33.7491,33.7557,33.5988,33.6184,1092800.0
2006-12-08 15:50:00,51.45,51.67,51.44,51.65,1478800.0,33.625,33.7687,33.6184,33.7557,1478800.0
2006-12-11 09:30:00,55.0,55.0,51.83,52.16,1381000.0,35.945,35.945,33.8733,34.089,1381000.0
2006-12-11 09:40:00,52.16,52.18,52.03,52.14,541200.0,34.089,34.102,34.004,34.0759,541200.0
2006-12-11 09:50:00,52.14,52.35,52.14,52.3,805400.0,34.0759,34.2131,34.0759,34.1805,805400.0
2006-12-11 10:00:00,52.3,52.43,52.25,52.34,931900.0,34.1805,34.2654,34.1478,34.2066,931900.0
2006-12-11 10:10:00,52.34,52.4,52.33,52.36,514200.0,34.2066,34.2458,34.2001,34.2197,514200.0
2006-12-11 10:20:00,52.37,52.38,52.32,52.33,437300.0,34.2262,34.2328,34.1935,34.2001,437300.0
2006-12-11 10:30:00,52.33,52.45,52.32,52.43,471500.0,34.2001,34.2785,34.1935,34.2654,471500.0
2006-12-11 10:40:00,52.43,52.44,52.32,52.36,343000.0,34.2654,34.272,34.1935,34.2197,343000.0
2006-12-11 10:50:00,52.37,52.38,52.22,52.28,425000.0,34.2262,34.2328,34.1282,34.1674,425000.0
2006-12-11 11:00:00,52.29,52.36,52.28,52.34,357300.0,34.1739,34.2197,34.1674,34.2066,357300.0
2006-12-11 11:10:00,52.34,52.36,52.33,52.34,196200.0,34.2066,34.2197,34.2001,34.2066,196200.0
2006-12-11 11:20:00,52.35,52.4,52.34,52.37,364400.0,34.2131,34.2458,34.2066,34.2262,364400.0
2006-12-11 11:30:00,52.38,52.39,52.36,52.36,189900.0,34.2328,34.2393,34.2197,34.2197,189900.0
2006-12-11 11:40:00,52.36,52.44,52.36,52.44,263600.0,34.2197,34.272,34.2197,34.272,263600.0
2006-12-11 11:50:00,52.44,52.44,52.4,52.41,371700.0,34.272,34.272,34.2458,34.2524,371700.0
2006-12-11 12:00:00,52.42,52.44,52.38,52.41,432100.0,34.2589,34.272,34.2328,34.2524,432100.0
2006-12-11 12:10:00,52.41,52.42,52.38,52.4,268100.0,34.2524,34.2589,34.2328,34.2458,268100.0
2006-12-11 12:20:00,52.4,52.42,52.39,52.42,169400.0,34.2458,34.2589,34.2393,34.2589,169400.0
2006-12-11 12:30:00,52.41,52.42,52.4,52.4,234900.0,34.2524,34.2589,34.2458,34.2458,234900.0
2006-12-11 12:40:00,52.4,52.41,52.38,52.4,157300.0,34.2458,34.2524,34.2328,34.2458,157300.0
2006-12-11 12:50:00,52.39,52.47,52.39,52.46,294400.0,34.2393,34.2916,34.2393,34.285,294400.0
2006-12-11 13:00:00,52.45,52.47,52.45,52.47,142100.0,34.2785,34.2916,34.2785,34.2916,142100.0
2006-12-11 13:10:00,52.47,52.57,52.46,52.56,529600.0,34.2916,34.3569,34.285,34.3504,529600.0
2006-12-11 13:20:00,52.55,52.6,52.54,52.6,257200.0,34.3439,34.3765,34.3373,34.3765,257200.0
2006-12-11 13:30:00,52.6,52.66,52.58,52.59,357800.0,34.3765,34.4157,34.3635,34.37,357800.0
2006-12-11 13:40:00,52.6,52.63,52.56,52.62,312600.0,34.3765,34.3961,34.3504,34.3896,312600.0
2006-12-11 13:50:00,52.62,52.63,52.58,52.58,136400.0,34.3896,34.3961,34.3635,34.3635,136400.0
2006-12-11 14:00:00,52.59,52.67,52.56,52.66,252900.0,34.37,34.4223,34.3504,34.4157,252900.0
2006-12-11 14:10:00,52.66,52.71,52.63,52.68,323700.0,34.4157,34.4484,34.3961,34.4288,323700.0
2006-12-11 14:20:00,52.69,52.75,52.68,52.75,248100.0,34.4354,34.4746,34.4288,34.4746,248100.0
2006-12-11 14:30:00,52.75,52.77,52.73,52.76,296900.0,34.4746,34.4876,34.4615,34.4811,296900.0
2006-12-11 14:40:00,52.77,52.77,52.67,52.67,263300.0,34.4876,34.4876,34.4223,34.4223,263300.0
2006-12-11 14:50:00,52.67,52.68,52.57,52.59,389700.0,34.4223,34.4288,34.3569,34.37,389700.0
2006-12-11 15:00:00,52.6,52.64,52.55,52.59,319000.0,34.3765,34.4027,34.3439,34.37,319000.0
2006-12-11 15:10:00,52.6,52.68,52.58,52.67,381600.0,34.3765,34.4288,34.3635,34.4223,381600.0
2006-12-11 15:20:00,52.67,52.69,52.63,52.65,412000.0,34.4223,34.4354,34.3961,34.4092,412000.0
2006-12-11 15:30:00,52.65,52.66,52.55,52.57,415400.0,34.4092,34.4157,34.3439,34.3569,415400.0
2006-12-11 15:40:00,52.58,52.59,52.52,52.56,761200.0,34.3635,34.37,34.3243,34.3504,761200.0
2006-12-11 15:50:00,52.56,52.57,52.5,52.55,885100.0,34.3504,34.3569,34.3112,34.3439,885100.0
2006-12-12 09:30:00,52.45,52.54,52.4,52.48,543900.0,34.2785,34.3373,34.2458,34.2981,543900.0
2006-12-12 09:40:00,52.49,52.49,52.43,52.44,267900.0,34.3046,34.3046,34.2654,34.272,267900.0
2006-12-12 09:50:00,52.44,52.64,52.43,52.55,612700.0,34.272,34.4027,34.2654,34.3439,612700.0
2006-12-12 10:00:00,52.55,52.64,52.51,52.63,325200.0,34.3439,34.4027,34.3177,34.3961,325200.0
2006-12-12 10:10:00,52.62,52.65,52.51,52.54,535200.0,34.3896,34.4092,34.3177,34.3373,535200.0
2006-12-12 10:20:00,52.53,52.64,52.51,52.62,381300.0,34.3308,34.4027,34.3177,34.3896,381300.0
2006-12-12 10:30:00,52.61,52.62,52.55,52.58,399600.0,34.3831,34.3896,34.3439,34.3635,399600.0
2006-12-12 10:40:00,52.59,52.59,52.47,52.49,399300.0,34.37,34.37,34.2916,34.3046,399300.0
2006-12-12 10:50:00,52.5,52.54,52.49,52.52,178100.0,34.3112,34.3373,34.3046,34.3243,178100.0
2006-12-12 11:00:00,52.51,52.56,52.49,52.52,250200.0,34.3177,34.3504,34.3046,34.3243,250200.0
2006-12-12 11:10:00,52.52,52.59,52.5,52.59,301400.0,34.3243,34.37,34.3112,34.37,301400.0
2006-12-12 11:20:00,52.57,52.63,52.57,52.63,196600.0,34.3569,34.3961,34.3569,34.3961,196600.0
2006-12-12 11:30:00,52.63,52.65,52.61,52.63,167800.0,34.3961,34.4092,34.3831,34.3961,167800.0
2006-12-12 11:40:00,52.63,52.65,52.59,52.59,240100.0,34.3961,34.4092,34.37,34.37,240100.0
2006-12-12 11:50:00,52.59,52.62,52.58,52.6,190000.0,34.37,34.3896,34.3635,34.3765,190000.0
2006-12-12 12:00:00,52.59,52.61,52.53,52.53,207800.0,34.37,34.3831,34.3308,34.3308,207800.0
2006-12-12 12:10:00,52.53,52.54,52.48,52.49,398600.0,34.3308,34.3373,34.2981,34.3046,398600.0
2006-12-12 12:20:00,52.49,52.5,52.47,52.5,406300.0,34.3046,34.3112,34.2916,34.3112,406300.0
2006-12-12 12:30:00,52.5,52.5,52.36,52.43,393700.0,34.3112,34.3112,34.2197,34.2654,393700.0
2006-12-12 12:40:00,52.43,52.44,52.35,52.41,218100.0,34.2654,34.272,34.2131,34.2524,218100.0
2006-12-12 12:50:00,52.41,52.43,52.38,52.39,114600.0,34.2524,34.2654,34.2328,34.2393,114600.0
2006-12-12 13:00:00,52.39,52.46,52.39,52.46,109900.0,34.2393,34.285,34.2393,34.285,109900.0
2006-12-12 13:10:00,52.46,52.54,52.45,52.53,169700.0,34.285,34.3373,34.2785,34.3308,169700.0
2006-12-12 13:20:00,52.53,52.6,52.52,52.56,226200.0,34.3308,34.3765,34.3243,34.3504,226200.0
2006-12-12 13:30:00,52.55,52.6,52.53,52.53,267400.0,34.3439,34.3765,34.3308,34.3308,267400.0
2006-12-12 13:40:00,52.53,52.57,52.53,52.55,121800.0,34.3308,34.3569,34.3308,34.3439,121800.0
2006-12-12 13:50:00,52.55,52.55,52.53,52.54,126000.0,34.3439,34.3439,34.3308,34.3373,126000.0
2006-12-12 14:00:00,52.54,52.55,52.5,52.51,195800.0,34.3373,34.3439,34.3112,34.3177,195800.0
2006-12-12 14:10:00,52.51,52.6,52.43,52.55,442800.0,34.3177,34.3765,34.2654,34.3439,442800.0
2006-12-12 14:20:00,52.55,52.85,52.54,52.83,543200.0,34.3439,34.5399,34.3373,34.5269,543200.0
2006-12-12 14:30:00,52.84,52.95,52.74,52.79,638600.0,34.5334,34.6053,34.468,34.5007,638600.0
2006-12-12 14:40:00,52.78,52.85,52.68,52.7,418500.0,34.4942,34.5399,34.4288,34.4419,418500.0
2006-12-12 14:50:00,52.69,52.79,52.69,52.74,461600.0,34.4354,34.5007,34.4354,34.468,461600.0
2006-12-12 15:00:00,52.75,52.78,52.7,52.75,445100.0,34.4746,34.4942,34.4419,34.4746,445100.0
2006-12-12 15:10:00,52.75,52.77,52.7,52.72,420900.0,34.4746,34.4876,34.4419,34.455,420900.0
2006-12-12 15:20:00,52.73,52.74,52.7,52.72,240300.0,34.4615,34.468,34.4419,34.455,240300.0
2006-12-12 15:30:00,52.73,52.79,52.69,52.79,448400.0,34.4615,34.5007,34.4354,34.5007,448400.0
2006-12-12 15:40:00,52.78,52.83,52.76,52.79,431600.0,34.4942,34.5269,34.4811,34.5007,431600.0
2006-12-12 15:50:00,52.79,52.82,52.76,52.78,507200.0,34.5007,34.5203,34.4811,34.4942,507200.0
2006-12-13 09:30:00,53.2,53.28,52.95,53.24,1495300.0,34.7687,34.8209,34.6053,34.7948,1495300.0
2006-12-13 09:40:00,53.24,53.25,53.14,53.17,762700.0,34.7948,34.8013,34.7295,34.7491,762700.0
2006-12-13 09:50:00,53.17,53.39,53.13,53.31,588300.0,34.7491,34.8928,34.7229,34.8406,588300.0
2006-12-13 10:00:00,53.3,53.31,53.09,53.09,417400.0,34.834,34.8406,34.6968,34.6968,417400.0
2006-12-13 10:10:00,53.09,53.21,53.02,53.18,430400.0,34.6968,34.7752,34.651,34.7556,430400.0
2006-12-13 10:20:00,53.18,53.2,53.12,53.15,468200.0,34.7556,34.7687,34.7164,34.736,468200.0
2006-12-13 10:30:00,53.16,53.16,53.05,53.09,444100.0,34.7425,34.7425,34.6706,34.6968,444100.0
2006-12-13 10:40:00,53.08,53.12,53.07,53.11,217100.0,34.6902,34.7164,34.6837,34.7098,217100.0
2006-12-13 10:50:00,53.12,53.14,53.07,53.11,194100.0,34.7164,34.7295,34.6837,34.7098,194100.0
2006-12-13 11:00:00,53.1,53.25,53.1,53.25,452300.0,34.7033,34.8013,34.7033,34.8013,452300.0
2006-12-13 11:10:00,53.25,53.33,53.24,53.3,422200.0,34.8013,34.8536,34.7948,34.834,422200.0
2006-12-13 11:20:00,53.3,53.35,53.23,53.34,566300.0,34.834,34.8667,34.7883,34.8602,566300.0
2006-12-13 11:30:00,53.33,53.35,53.23,53.25,299500.0,34.8536,34.8667,34.7883,34.8013,299500.0
2006-12-13 11:40:00,53.25,53.26,53.18,53.21,223900.0,34.8013,34.8079,34.7556,34.7752,223900.0
2006-12-13 11:50:00,53.21,53.29,53.2,53.29,288100.0,34.7752,34.8275,34.7687,34.8275,288100.0
2006-12-13 12:00:00,53.28,53.29,53.19,53.22,318300.0,34.8209,34.8275,34.7621,34.7817,318300.0
2006-12-13 12:10:00,53.23,53.23,53.19,53.21,154000.0,34.7883,34.7883,34.7621,34.7752,154000.0
2006-12-13 12:20:00,53.21,53.21,53.19,53.2,136400.0,34.7752,34.7752,34.7621,34.7687,136400.0
2006-12-13 12:30:00,53.2,53.21,53.18,53.19,413800.0,34.7687,34.7752,34.7556,34.7621,413800.0
2006-12-13 12:40:00,53.2,53.21,53.19,53.19,92600.0,34.7687,34.7752,34.7621,34.7621,92600.0
2006-12-13 12:50:00,53.19,53.22,53.19,53.2,114000.0,34.7621,34.7817,34.7621,34.7687,114000.0
2006-12-13 13:00:00,53.2,53.22,53.2,53.21,100500.0,34.7687,34.7817,34.7687,34.7752,100500.0
2006-12-13 13:10:00,53.21,53.22,53.19,53.19,234300.0,34.7752,34.7817,34.7621,34.7621,234300.0
2006-12-13 13:20:00,53.19,53.27,53.19,53.26,179500.0,34.7621,34.8144,34.7621,34.8079,179500.0
2006-12-13 13:30:00,53.26,53.26,53.17,53.17,178300.0,34.8079,34.8079,34.7491,34.7491,178300.0
2006-12-13 13:40:00,53.17,53.18,53.11,53.16,165100.0,34.7491,34.7556,34.7098,34.7425,165100.0
2006-12-13 13:50:00,53.16,53.18,53.14,53.16,182000.0,34.7425,34.7556,34.7295,34.7425,182000.0
2006-12-13 14:00:00,53.15,53.19,53.13,53.19,202900.0,34.736,34.7621,34.7229,34.7621,202900.0
2006-12-13 14:10:00,53.2,53.2,53.13,53.15,135100.0,34.7687,34.7687,34.7229,34.736,135100.0
2006-12-13 14:20:00,53.15,53.19,53.15,53.18,166100.0,34.736,34.7621,34.736,34.7556,166100.0
2006-12-13 14:30:00,53.17,53.17,53.09,53.12,243600.0,34.7491,34.7491,34.6968,34.7164,243600.0
2006-12-13 14:40:00,53.11,53.18,53.1,53.16,183000.0,34.7098,34.7556,34.7033,34.7425,183000.0
2006-12-13 14:50:00,53.15,53.16,53.11,53.13,220500.0,34.736,34.7425,34.7098,34.7229,220500.0
2006-12-13 15:00:00,53.12,53.19,53.11,53.19,150300.0,34.7164,34.7621,34.7098,34.7621,150300.0
2006-12-13 15:10:00,53.18,53.19,53.12,53.14,200100.0,34.7556,34.7621,34.7164,34.7295,200100.0
2006-12-13 15:20:00,53.15,53.15,53.1,53.14,282400.0,34.736,34.736,34.7033,34.7295,282400.0
2006-12-13 15:30:00,53.14,53.2,53.09,53.19,445000.0,34.7295,34.7687,34.6968,34.7621,445000.0
2006-12-13 15:40:00,53.19,53.2,53.06,53.06,377300.0,34.7621,34.7687,34.6772,34.6772,377300.0
2006-12-13 15:50:00,53.07,53.15,53.03,53.11,679600.0,34.6837,34.736,34.6576,34.7098,679600.0
2006-12-14 09:30:00,53.1,53.2,52.98,53.01,461700.0,34.7033,34.7687,34.6249,34.6445,461700.0
2006-12-14 09:40:00,53.01,53.09,53.0,53.0,276400.0,34.6445,34.6968,34.638,34.638,276400.0
2006-12-14 09:50:00,53.01,53.35,53.0,53.2,625800.0,34.6445,34.8667,34.638,34.7687,625800.0
2006-12-14 10:00:00,53.2,53.48,53.19,53.39,541700.0,34.7687,34.9517,34.7621,34.8928,541700.0
2006-12-14 10:10:00,53.39,53.4,53.26,53.28,429900.0,34.8928,34.8994,34.8079,34.8209,429900.0
2006-12-14 10:20:00,53.28,53.29,53.17,53.22,517000.0,34.8209,34.8275,34.7491,34.7817,517000.0
2006-12-14 10:30:00,53.22,53.4,53.16,53.38,330600.0,34.7817,34.8994,34.7425,34.8863,330600.0
2006-12-14 10:40:00,53.38,53.38,53.25,53.31,212000.0,34.8863,34.8863,34.8013,34.8406,212000.0
2006-12-14 10:50:00,53.31,53.36,53.29,53.33,163400.0,34.8406,34.8732,34.8275,34.8536,163400.0
2006-12-14 11:00:00,53.34,53.34,53.23,53.25,248400.0,34.8602,34.8602,34.7883,34.8013,248400.0
2006-12-14 11:10:00,53.25,53.28,53.23,53.24,182400.0,34.8013,34.8209,34.7883,34.7948,182400.0
2006-12-14 11:20:00,53.24,53.28,53.23,53.26,293600.0,34.7948,34.8209,34.7883,34.8079,293600.0
2006-12-14 11:30:00,53.25,53.26,53.15,53.16,277800.0,34.8013,34.8079,34.736,34.7425,277800.0
2006-12-14 11:40:00,53.16,53.16,53.07,53.13,307900.0,34.7425,34.7425,34.6837,34.7229,307900.0
2006-12-14 11:50:00,53.14,53.14,52.88,52.9,347100.0,34.7295,34.7295,34.5595,34.5726,347100.0
2006-12-14 12:00:00,52.9,53.01,52.9,52.97,302800.0,34.5726,34.6445,34.5726,34.6183,302800.0
2006-12-14 12:10:00,52.96,52.97,52.92,52.93,163100.0,34.6118,34.6183,34.5857,34.5922,163100.0
2006-12-14 12:20:00,52.94,52.95,52.78,52.82,408600.0,34.5987,34.6053,34.4942,34.5203,408600.0
2006-12-14 12:30:00,52.81,52.84,52.77,52.79,409900.0,34.5138,34.5334,34.4876,34.5007,409900.0
2006-12-14 12:40:00,52.8,52.87,52.72,52.83,319700.0,34.5072,34.553,34.455,34.5269,319700.0
2006-12-14 12:50:00,52.82,52.85,52.8,52.82,137800.0,34.5203,34.5399,34.5072,34.5203,137800.0
2006-12-14 13:00:00,52.83,52.83,52.78,52.8,118200.0,34.5269,34.5269,34.4942,34.5072,118200.0
2006-12-14 13:10:00,52.81,52.83,52.78,52.82,162500.0,34.5138,34.5269,34.4942,34.5203,162500.0
2006-12-14 13:20:00,52.82,52.85,52.77,52.81,257100.0,34.5203,34.5399,34.4876,34.5138,257100.0
2006-12-14 13:30:00,52.81,52.88,52.79,52.87,327800.0,34.5138,34.5595,34.5007,34.553,327800.0
2006-12-14 13:40:00,52.87,52.94,52.82,52.94,368100.0,34.553,34.5987,34.5203,34.5987,368100.0
2006-12-14 13:50:00,52.94,52.95,52.88,52.95,269300.0,34.5987,34.6053,34.5595,34.6053,269300.0
2006-12-14 14:00:00,52.95,53.03,52.91,53.02,290600.0,34.6053,34.6576,34.5791,34.651,290600.0
2006-12-14 14:10:00,53.03,53.07,52.98,53.07,234300.0,34.6576,34.6837,34.6249,34.6837,234300.0
2006-12-14 14:20:00,53.07,53.08,52.99,53.08,245600.0,34.6837,34.6902,34.6314,34.6902,245600.0
2006-12-14 14:30:00,53.07,53.09,53.06,53.08,247400.0,34.6837,34.6968,34.6772,34.6902,247400.0
2006-12-14 14:40:00,53.09,53.16,53.08,53.09,261400.0,34.6968,34.7425,34.6902,34.6968,261400.0
2006-12-14 14:50:00,53.09,53.11,53.09,53.1,160000.0,34.6968,34.7098,34.6968,34.7033,160000.0
2006-12-14 15:00:00,53.1,53.11,53.05,53.11,321400.0,34.7033,34.7098,34.6706,34.7098,321400.0
2006-12-14 15:10:00,53.11,53.22,53.1,53.21,281000.0,34.7098,34.7817,34.7033,34.7752,281000.0
2006-12-14 15:20:00,53.22,53.22,53.18,53.19,283300.0,34.7817,34.7817,34.7556,34.7621,283300.0
2006-12-14 15:30:00,53.2,53.2,53.09,53.09,381700.0,34.7687,34.7687,34.6968,34.6968,381700.0
2006-12-14 15:40:00,53.09,53.24,53.09,53.22,593300.0,34.6968,34.7948,34.6968,34.7817,593300.0
2006-12-14 15:50:00,53.22,53.23,53.12,53.14,769400.0,34.7817,34.7883,34.7164,34.7295,769400.0
2006-12-15 09:30:00,53.22,53.31,53.17,53.22,5216600.0,34.7817,34.8406,34.7491,34.7817,5216600.0
2006-12-15 09:40:00,53.22,53.23,53.0,53.0,422200.0,34.7817,34.7883,34.638,34.638,422200.0
2006-12-15 09:50:00,53.0,53.23,52.99,53.07,407400.0,34.638,34.7883,34.6314,34.6837,407400.0
2006-12-15 10:00:00,53.08,53.08,52.99,53.02,536000.0,34.6902,34.6902,34.6314,34.651,536000.0
2006-12-15 10:10:00,53.02,53.02,52.92,52.92,292700.0,34.651,34.651,34.5857,34.5857,292700.0
2006-12-15 10:20:00,52.92,52.95,52.86,52.89,325600.0,34.5857,34.6053,34.5465,34.5661,325600.0
2006-12-15 10:30:00,52.88,52.98,52.87,52.9,297400.0,34.5595,34.6249,34.553,34.5726,297400.0
2006-12-15 10:40:00,52.9,52.97,52.89,52.97,335700.0,34.5726,34.6183,34.5661,34.6183,335700.0
2006-12-15 10:50:00,52.96,53.07,52.94,53.05,247900.0,34.6118,34.6837,34.5987,34.6706,247900.0
2006-12-15 11:00:00,53.04,53.2,53.04,53.14,358100.0,34.6641,34.7687,34.6641,34.7295,358100.0
2006-12-15 11:10:00,53.15,53.17,53.12,53.13,203100.0,34.736,34.7491,34.7164,34.7229,203100.0
2006-12-15 11:20:00,53.13,53.24,53.12,53.21,457400.0,34.7229,34.7948,34.7164,34.7752,457400.0
2006-12-15 11:30:00,53.21,53.22,53.12,53.13,347500.0,34.7752,34.7817,34.7164,34.7229,347500.0
2006-12-15 11:40:00,53.13,53.17,53.11,53.12,333500.0,34.7229,34.7491,34.7098,34.7164,333500.0
2006-12-15 11:50:00,53.12,53.13,53.04,53.05,249200.0,34.7164,34.7229,34.6641,34.6706,249200.0
2006-12-15 12:00:00,53.04,53.14,53.0,53.09,420700.0,34.6641,34.7295,34.638,34.6968,420700.0
2006-12-15 12:10:00,53.09,53.12,53.01,53.08,201900.0,34.6968,34.7164,34.6445,34.6902,201900.0
2006-12-15 12:20:00,53.08,53.09,52.95,52.95,402600.0,34.6902,34.6968,34.6053,34.6053,402600.0
2006-12-15 12:30:00,52.95,52.98,52.93,52.96,241200.0,34.6053,34.6249,34.5922,34.6118,241200.0
2006-12-15 12:40:00,52.96,53.07,52.96,53.05,2412600.0,34.6118,34.6837,34.6118,34.6706,2412600.0
2006-12-15 12:50:00,53.05,53.09,53.0,53.0,203700.0,34.6706,34.6968,34.638,34.638,203700.0
2006-12-15 13:00:00,53.01,53.03,52.99,53.02,155800.0,34.6445,34.6576,34.6314,34.651,155800.0
2006-12-15 13:10:00,53.02,53.07,53.0,53.06,119400.0,34.651,34.6837,34.638,34.6772,119400.0
2006-12-15 13:20:00,53.06,53.13,53.02,53.02,249500.0,34.6772,34.7229,34.651,34.651,249500.0
2006-12-15 13:30:00,53.02,53.08,52.97,53.02,259700.0,34.651,34.6902,34.6183,34.651,259700.0
2006-12-15 13:40:00,53.02,53.08,53.01,53.06,136600.0,34.651,34.6902,34.6445,34.6772,136600.0
2006-12-15 13:50:00,53.06,53.1,53.03,53.09,158500.0,34.6772,34.7033,34.6576,34.6968,158500.0
2006-12-15 14:00:00,53.1,53.13,53.05,53.12,250500.0,34.7033,34.7229,34.6706,34.7164,250500.0
2006-12-15 14:10:00,53.12,53.12,53.06,53.11,159600.0,34.7164,34.7164,34.6772,34.7098,159600.0
2006-12-15 14:20:00,53.1,53.21,53.1,53.21,202400.0,34.7033,34.7752,34.7033,34.7752,202400.0
2006-12-15 14:30:00,53.21,53.25,53.19,53.23,473400.0,34.7752,34.8013,34.7621,34.7883,473400.0
2006-12-15 14:40:00,53.23,53.28,53.19,53.26,248600.0,34.7883,34.8209,34.7621,34.8079,248600.0
2006-12-15 14:50:00,53.26,53.33,53.25,53.32,252100.0,34.8079,34.8536,34.8013,34.8471,252100.0
2006-12-15 15:00:00,53.32,53.43,53.29,53.42,481600.0,34.8471,34.919,34.8275,34.9124,481600.0
2006-12-15 15:10:00,53.42,53.47,53.4,53.45,360600.0,34.9124,34.9451,34.8994,34.9321,360600.0
2006-12-15 15:20:00,53.45,53.47,53.36,53.38,276400.0,34.9321,34.9451,34.8732,34.8863,276400.0
2006-12-15 15:30:00,53.37,53.39,53.28,53.28,355600.0,34.8798,34.8928,34.8209,34.8209,355600.0
2006-12-15 15:40:00,53.28,53.38,53.27,53.37,627700.0,34.8209,34.8863,34.8144,34.8798,627700.0
2006-12-15 15:50:00,53.38,53.38,53.3,53.33,594900.0,34.8863,34.8863,34.834,34.8536,594900.0
2006-12-18 09:30:00,53.47,53.48,53.36,53.38,582800.0,34.9451,34.9517,34.8732,34.8863,582800.0
2006-12-18 09:40:00,53.37,53.53,53.37,53.47,628300.0,34.8798,34.9843,34.8798,34.9451,628300.0
2006-12-18 09:50:00,53.47,53.62,53.46,53.62,468500.0,34.9451,35.0432,34.9386,35.0432,468500.0
2006-12-18 10:00:00,53.62,53.65,53.51,53.56,478400.0,35.0432,35.0628,34.9713,35.0039,478400.0
2006-12-18 10:10:00,53.56,53.57,53.46,53.5,387800.0,35.0039,35.0105,34.9386,34.9647,387800.0
2006-12-18 10:20:00,53.5,53.57,53.5,53.54,405700.0,34.9647,35.0105,34.9647,34.9909,405700.0
2006-12-18 10:30:00,53.53,53.56,53.47,53.54,219800.0,34.9843,35.0039,34.9451,34.9909,219800.0
2006-12-18 10:40:00,53.54,53.57,53.51,53.56,179800.0,34.9909,35.0105,34.9713,35.0039,179800.0
2006-12-18 10:50:00,53.56,53.63,53.56,53.63,246600.0,35.0039,35.0497,35.0039,35.0497,246600.0
2006-12-18 11:00:00,53.62,53.63,53.57,53.63,320800.0,35.0432,35.0497,35.0105,35.0497,320800.0
2006-12-18 11:10:00,53.63,53.67,53.62,53.64,280500.0,35.0497,35.0758,35.0432,35.0562,280500.0
2006-12-18 11:20:00,53.63,53.65,53.58,53.61,192400.0,35.0497,35.0628,35.017,35.0366,192400.0
2006-12-18 11:30:00,53.6,53.63,53.57,53.58,266900.0,35.0301,35.0497,35.0105,35.017,266900.0
2006-12-18 11:40:00,53.57,53.58,53.51,53.52,241800.0,35.0105,35.017,34.9713,34.9778,241800.0
2006-12-18 11:50:00,53.51,53.53,53.49,53.49,260900.0,34.9713,34.9843,34.9582,34.9582,260900.0
2006-12-18 12:00:00,53.49,53.52,53.45,53.46,272800.0,34.9582,34.9778,34.9321,34.9386,272800.0
2006-12-18 12:10:00,53.46,53.52,53.44,53.48,277200.0,34.9386,34.9778,34.9255,34.9517,277200.0
2006-12-18 12:20:00,53.48,53.6,53.48,53.6,270100.0,34.9517,35.0301,34.9517,35.0301,270100.0
2006-12-18 12:30:00,53.6,53.69,53.6,53.67,224000.0,35.0301,35.0889,35.0301,35.0758,224000.0
2006-12-18 12:40:00,53.67,53.74,53.66,53.74,312600.0,35.0758,35.1216,35.0693,35.1216,312600.0
2006-12-18 12:50:00,53.74,53.74,53.7,53.71,167200.0,35.1216,35.1216,35.0954,35.102,167200.0
2006-12-18 13:00:00,53.71,53.72,53.63,53.66,282300.0,35.102,35.1085,35.0497,35.0693,282300.0
2006-12-18 13:10:00,53.66,53.67,53.65,53.67,133300.0,35.0693,35.0758,35.0628,35.0758,133300.0
2006-12-18 13:20:00,53.67,53.71,53.65,53.67,187100.0,35.0758,35.102,35.0628,35.0758,187100.0
2006-12-18 13:30:00,53.66,53.68,53.65,53.65,112100.0,35.0693,35.0824,35.0628,35.0628,112100.0
2006-12-18 13:40:00,53.65,53.68,53.65,53.66,227600.0,35.0628,35.0824,35.0628,35.0693,227600.0
2006-12-18 13:50:00,53.66,53.67,53.65,53.66,139300.0,35.0693,35.0758,35.0628,35.0693,139300.0
2006-12-18 14:00:00,53.65,53.67,53.6,53.6,249600.0,35.0628,35.0758,35.0301,35.0301,249600.0
2006-12-18 14:10:00,53.61,53.63,53.56,53.6,205800.0,35.0366,35.0497,35.0039,35.0301,205800.0
2006-12-18 14:20:00,53.59,53.62,53.57,53.6,209500.0,35.0235,35.0432,35.0105,35.0301,209500.0
2006-12-18 14:30:00,53.59,53.65,53.57,53.62,187200.0,35.0235,35.0628,35.0105,35.0432,187200.0
2006-12-18 14:40:00,53.63,53.63,53.57,53.58,189800.0,35.0497,35.0497,35.0105,35.017,189800.0
2006-12-18 14:50:00,53.58,53.68,53.57,53.67,259700.0,35.017,35.0824,35.0105,35.0758,259700.0
2006-12-18 15:00:00,53.67,53.72,53.65,53.72,322300.0,35.0758,35.1085,35.0628,35.1085,322300.0
2006-12-18 15:10:00,53.72,53.74,53.65,53.7,296500.0,35.1085,35.1216,35.0628,35.0954,296500.0
2006-12-18 15:20:00,53.69,53.75,53.69,53.73,343600.0,35.0889,35.1281,35.0889,35.115,343600.0
2006-12-18 15:30:00,53.73,53.77,53.61,53.72,580800.0,35.115,35.1412,35.0366,35.1085,580800.0
2006-12-18 15:40:00,53.72,53.73,53.65,53.66,556400.0,35.1085,35.115,35.0628,35.0693,556400.0
2006-12-18 15:50:00,53.67,53.68,53.6,53.67,601900.0,35.0758,35.0824,35.0301,35.0758,601900.0
2006-12-19 09:30:00,53.42,53.75,53.4,53.66,692000.0,34.9124,35.1281,34.8994,35.0693,692000.0
2006-12-19 09:40:00,53.67,53.83,53.64,53.79,340600.0,35.0758,35.1804,35.0562,35.1543,340600.0
2006-12-19 09:50:00,53.78,53.89,53.75,53.87,353300.0,35.1477,35.2196,35.1281,35.2065,353300.0
2006-12-19 10:00:00,53.87,53.88,53.8,53.84,275200.0,35.2065,35.2131,35.1608,35.1869,275200.0
2006-12-19 10:10:00,53.83,53.88,53.81,53.81,162300.0,35.1804,35.2131,35.1673,35.1673,162300.0
2006-12-19 10:20:00,53.82,53.87,53.77,53.85,195300.0,35.1739,35.2065,35.1412,35.1935,195300.0
2006-12-19 10:30:00,53.85,53.89,53.83,53.85,201900.0,35.1935,35.2196,35.1804,35.1935,201900.0
2006-12-19 10:40:00,53.86,53.86,53.77,53.81,288700.0,35.2,35.2,35.1412,35.1673,288700.0
2006-12-19 10:50:00,53.82,53.83,53.72,53.77,281500.0,35.1739,35.1804,35.1085,35.1412,281500.0
2006-12-19 11:00:00,53.76,53.84,53.75,53.76,148700.0,35.1346,35.1869,35.1281,35.1346,148700.0
2006-12-19 11:10:00,53.76,53.83,53.72,53.8,265000.0,35.1346,35.1804,35.1085,35.1608,265000.0
2006-12-19 11:20:00,53.8,53.83,53.75,53.77,195500.0,35.1608,35.1804,35.1281,35.1412,195500.0
2006-12-19 11:30:00,53.76,53.8,53.65,53.67,352900.0,35.1346,35.1608,35.0628,35.0758,352900.0
2006-12-19 11:40:00,53.68,53.73,53.65,53.72,191200.0,35.0824,35.115,35.0628,35.1085,191200.0
2006-12-19 11:50:00,53.7,53.73,53.6,53.62,134700.0,35.0954,35.115,35.0301,35.0432,134700.0
2006-12-19 12:00:00,53.62,53.64,53.57,53.57,246600.0,35.0432,35.0562,35.0105,35.0105,246600.0
2006-12-19 12:10:00,53.57,53.61,53.52,53.52,120200.0,35.0105,35.0366,34.9778,34.9778,120200.0
2006-12-19 12:20:00,53.52,53.58,53.52,53.57,110100.0,34.9778,35.017,34.9778,35.0105,110100.0
2006-12-19 12:30:00,53.56,53.62,53.54,53.56,240000.0,35.0039,35.0432,34.9909,35.0039,240000.0
2006-12-19 12:40:00,53.55,53.58,53.52,53.53,107000.0,34.9974,35.017,34.9778,34.9843,107000.0
2006-12-19 12:50:00,53.52,53.59,53.52,53.53,117800.0,34.9778,35.0235,34.9778,34.9843,117800.0
2006-12-19 13:00:00,53.52,53.55,53.52,53.54,96600.0,34.9778,34.9974,34.9778,34.9909,96600.0
2006-12-19 13:10:00,53.54,53.55,53.52,53.53,115100.0,34.9909,34.9974,34.9778,34.9843,115100.0
2006-12-19 13:20:00,53.53,53.53,53.5,53.5,112900.0,34.9843,34.9843,34.9647,34.9647,112900.0
2006-12-19 13:30:00,53.5,53.51,53.47,53.47,95400.0,34.9647,34.9713,34.9451,34.9451,95400.0
2006-12-19 13:40:00,53.47,53.65,53.47,53.58,190200.0,34.9451,35.0628,34.9451,35.017,190200.0
2006-12-19 13:50:00,53.57,53.64,53.54,53.62,159000.0,35.0105,35.0562,34.9909,35.0432,159000.0
2006-12-19 14:00:00,53.62,53.86,53.6,53.71,287900.0,35.0432,35.2,35.0301,35.102,287900.0
2006-12-19 14:10:00,53.71,53.73,53.58,53.59,169500.0,35.102,35.115,35.017,35.0235,169500.0
2006-12-19 14:20:00,53.6,53.64,53.54,53.61,306000.0,35.0301,35.0562,34.9909,35.0366,306000.0
2006-12-19 14:30:00,53.61,53.63,53.58,53.59,239600.0,35.0366,35.0497,35.017,35.0235,239600.0
2006-12-19 14:40:00,53.6,53.62,53.58,53.59,170100.0,35.0301,35.0432,35.017,35.0235,170100.0
2006-12-19 14:50:00,53.59,53.67,53.58,53.64,170000.0,35.0235,35.0758,35.017,35.0562,170000.0
2006-12-19 15:00:00,53.63,53.7,53.61,53.69,251700.0,35.0497,35.0954,35.0366,35.0889,251700.0
2006-12-19 15:10:00,53.69,53.81,53.67,53.71,251000.0,35.0889,35.1673,35.0758,35.102,251000.0
2006-12-19 15:20:00,53.7,53.76,53.67,53.68,223500.0,35.0954,35.1346,35.0758,35.0824,223500.0
2006-12-19 15:30:00,53.69,53.7,53.66,53.66,199300.0,35.0889,35.0954,35.0693,35.0693,199300.0
2006-12-19 15:40:00,53.66,53.67,53.61,53.63,309300.0,35.0693,35.0758,35.0366,35.0497,309300.0
2006-12-19 15:50:00,53.62,53.67,53.58,53.61,470700.0,35.0432,35.0758,35.017,35.0366,470700.0
2006-12-20 09:30:00,53.7,53.75,53.6,53.71,508100.0,35.0954,35.1281,35.0301,35.102,508100.0
2006-12-20 09:40:00,53.71,53.72,53.64,53.71,227900.0,35.102,35.1085,35.0562,35.102,227900.0
2006-12-20 09:50:00,53.73,53.73,53.65,53.68,152000.0,35.115,35.115,35.0628,35.0824,152000.0
2006-12-20 10:00:00,53.68,53.79,53.66,53.71,212500.0,35.0824,35.1543,35.0693,35.102,212500.0
2006-12-20 10:10:00,53.71,53.76,53.69,53.72,164900.0,35.102,35.1346,35.0889,35.1085,164900.0
2006-12-20 10:20:00,53.73,53.75,53.67,53.67,131400.0,35.115,35.1281,35.0758,35.0758,131400.0
2006-12-20 10:30:00,53.68,53.74,53.6,53.65,179600.0,35.0824,35.1216,35.0301,35.0628,179600.0
2006-12-20 10:40:00,53.65,53.68,53.64,53.67,156600.0,35.0628,35.0824,35.0562,35.0758,156600.0
2006-12-20 10:50:00,53.66,53.72,53.61,53.62,363700.0,35.0693,35.1085,35.0366,35.0432,363700.0
2006-12-20 11:00:00,53.62,53.63,53.59,53.6,368600.0,35.0432,35.0497,35.0235,35.0301,368600.0
2006-12-20 11:10:00,53.6,53.6,53.5,53.52,162000.0,35.0301,35.0301,34.9647,34.9778,162000.0
2006-12-20 11:20:00,53.51,53.52,53.42,53.44,267800.0,34.9713,34.9778,34.9124,34.9255,267800.0
2006-12-20 11:30:00,53.44,53.47,53.43,53.47,112300.0,34.9255,34.9451,34.919,34.9451,112300.0
2006-12-20 11:40:00,53.47,53.58,53.45,53.56,244200.0,34.9451,35.017,34.9321,35.0039,244200.0
2006-12-20 11:50:00,53.58,53.62,53.57,53.59,119700.0,35.017,35.0432,35.0105,35.0235,119700.0
2006-12-20 12:00:00,53.6,53.6,53.55,53.6,149200.0,35.0301,35.0301,34.9974,35.0301,149200.0
2006-12-20 12:10:00,53.59,53.6,53.53,53.53,115700.0,35.0235,35.0301,34.9843,34.9843,115700.0
2006-12-20 12:20:00,53.53,53.54,53.48,53.53,154900.0,34.9843,34.9909,34.9517,34.9843,154900.0
2006-12-20 12:30:00,53.54,53.61,53.53,53.55,212400.0,34.9909,35.0366,34.9843,34.9974,212400.0
2006-12-20 12:40:00,53.56,53.57,53.53,53.54,116400.0,35.0039,35.0105,34.9843,34.9909,116400.0
2006-12-20 12:50:00,53.55,53.61,53.51,53.6,128500.0,34.9974,35.0366,34.9713,35.0301,128500.0
2006-12-20 13:00:00,53.6,53.62,53.56,53.57,108600.0,35.0301,35.0432,35.0039,35.0105,108600.0
2006-12-20 13:10:00,53.57,53.58,53.52,53.56,130200.0,35.0105,35.017,34.9778,35.0039,130200.0
2006-12-20 13:20:00,53.55,53.57,53.5,53.53,83800.0,34.9974,35.0105,34.9647,34.9843,83800.0
2006-12-20 13:30:00,53.53,53.59,53.51,53.58,211500.0,34.9843,35.0235,34.9713,35.017,211500.0
2006-12-20 13:40:00,53.57,53.57,53.53,53.55,260200.0,35.0105,35.0105,34.9843,34.9974,260200.0
2006-12-20 13:50:00,53.55,53.55,53.5,53.52,71000.0,34.9974,34.9974,34.9647,34.9778,71000.0
2006-12-20 14:00:00,53.53,53.55,53.48,53.48,195500.0,34.9843,34.9974,34.9517,34.9517,195500.0
2006-12-20 14:10:00,53.49,53.52,53.44,53.52,165600.0,34.9582,34.9778,34.9255,34.9778,165600.0
2006-12-20 14:20:00,53.51,53.58,53.49,53.53,150000.0,34.9713,35.017,34.9582,34.9843,150000.0
2006-12-20 14:30:00,53.53,53.56,53.48,53.51,120500.0,34.9843,35.0039,34.9517,34.9713,120500.0
2006-12-20 14:40:00,53.51,53.57,53.5,53.57,242100.0,34.9713,35.0105,34.9647,35.0105,242100.0
2006-12-20 14:50:00,53.56,53.59,53.54,53.56,97100.0,35.0039,35.0235,34.9909,35.0039,97100.0
2006-12-20 15:00:00,53.56,53.62,53.53,53.61,158700.0,35.0039,35.0432,34.9843,35.0366,158700.0
2006-12-20 15:10:00,53.62,53.71,53.6,53.66,290100.0,35.0432,35.102,35.0301,35.0693,290100.0
2006-12-20 15:20:00,53.66,53.67,53.62,53.64,210400.0,35.0693,35.0758,35.0432,35.0562,210400.0
2006-12-20 15:30:00,53.65,53.68,53.64,53.67,258300.0,35.0628,35.0824,35.0562,35.0758,258300.0
2006-12-20 15:40:00,53.67,53.71,53.63,53.68,270200.0,35.0758,35.102,35.0497,35.0824,270200.0
2006-12-20 15:50:00,53.69,53.71,53.66,53.68,347400.0,35.0889,35.102,35.0693,35.0824,347400.0
2006-12-21 09:30:00,53.89,54.01,53.89,53.92,694400.0,35.2196,35.298,35.2196,35.2392,694400.0
2006-12-21 09:40:00,53.92,53.99,53.91,53.98,348700.0,35.2392,35.285,35.2327,35.2784,348700.0
2006-12-21 09:50:00,53.98,53.99,53.91,53.95,223300.0,35.2784,35.285,35.2327,35.2588,223300.0
2006-12-21 10:00:00,53.94,53.98,53.93,53.98,233700.0,35.2523,35.2784,35.2458,35.2784,233700.0
2006-12-21 10:10:00,53.98,53.98,53.92,53.95,205300.0,35.2784,35.2784,35.2392,35.2588,205300.0
2006-12-21 10:20:00,53.96,53.96,53.9,53.91,266900.0,35.2654,35.2654,35.2261,35.2327,266900.0
2006-12-21 10:30:00,53.91,53.95,53.9,53.93,206600.0,35.2327,35.2588,35.2261,35.2458,206600.0
2006-12-21 10:40:00,53.94,53.98,53.93,53.96,215400.0,35.2523,35.2784,35.2458,35.2654,215400.0
2006-12-21 10:50:00,53.96,53.99,53.95,53.95,174100.0,35.2654,35.285,35.2588,35.2588,174100.0
2006-12-21 11:00:00,53.95,53.96,53.93,53.93,137500.0,35.2588,35.2654,35.2458,35.2458,137500.0
2006-12-21 11:10:00,53.94,53.98,53.93,53.93,203300.0,35.2523,35.2784,35.2458,35.2458,203300.0
2006-12-21 11:20:00,53.93,53.96,53.89,53.9,308800.0,35.2458,35.2654,35.2196,35.2261,308800.0
2006-12-21 11:30:00,53.9,53.9,53.84,53.84,270000.0,35.2261,35.2261,35.1869,35.1869,270000.0
2006-12-21 11:40:00,53.85,53.87,53.81,53.84,490700.0,35.1935,35.2065,35.1673,35.1869,490700.0
2006-12-21 11:50:00,53.84,53.84,53.77,53.77,258900.0,35.1869,35.1869,35.1412,35.1412,258900.0
2006-12-21 12:00:00,53.77,53.78,53.66,53.69,325400.0,35.1412,35.1477,35.0693,35.0889,325400.0
2006-12-21 12:10:00,53.69,53.69,53.58,53.58,196200.0,35.0889,35.0889,35.017,35.017,196200.0
2006-12-21 12:20:00,53.59,53.63,53.56,53.62,217600.0,35.0235,35.0497,35.0039,35.0432,217600.0
2006-12-21 12:30:00,53.63,53.65,53.52,53.59,273500.0,35.0497,35.0628,34.9778,35.0235,273500.0
2006-12-21 12:40:00,53.59,53.66,53.55,53.56,190100.0,35.0235,35.0693,34.9974,35.0039,190100.0
2006-12-21 12:50:00,53.57,53.6,53.52,53.53,141600.0,35.0105,35.0301,34.9778,34.9843,141600.0
2006-12-21 13:00:00,53.52,53.57,53.49,53.55,184300.0,34.9778,35.0105,34.9582,34.9974,184300.0
2006-12-21 13:10:00,53.56,53.58,53.53,53.55,147400.0,35.0039,35.017,34.9843,34.9974,147400.0
2006-12-21 13:20:00,53.55,53.6,53.53,53.6,129900.0,34.9974,35.0301,34.9843,35.0301,129900.0
2006-12-21 13:30:00,53.6,53.67,53.57,53.63,207700.0,35.0301,35.0758,35.0105,35.0497,207700.0
2006-12-21 13:40:00,53.62,53.65,53.59,53.59,100200.0,35.0432,35.0628,35.0235,35.0235,100200.0
2006-12-21 13:50:00,53.6,53.64,53.55,53.55,180800.0,35.0301,35.0562,34.9974,34.9974,180800.0
2006-12-21 14:00:00,53.55,53.57,53.51,53.54,143100.0,34.9974,35.0105,34.9713,34.9909,143100.0
2006-12-21 14:10:00,53.54,53.56,53.49,53.51,194100.0,34.9909,35.0039,34.9582,34.9713,194100.0
2006-12-21 14:20:00,53.51,53.61,53.49,53.6,238600.0,34.9713,35.0366,34.9582,35.0301,238600.0
2006-12-21 14:30:00,53.6,53.62,53.57,53.59,158200.0,35.0301,35.0432,35.0105,35.0235,158200.0
2006-12-21 14:40:00,53.59,53.59,53.5,53.52,304500.0,35.0235,35.0235,34.9647,34.9778,304500.0
2006-12-21 14:50:00,53.52,53.55,53.49,53.53,224300.0,34.9778,34.9974,34.9582,34.9843,224300.0
2006-12-21 15:00:00,53.53,53.55,53.51,53.52,167500.0,34.9843,34.9974,34.9713,34.9778,167500.0
2006-12-21 15:10:00,53.53,53.6,53.53,53.58,232500.0,34.9843,35.0301,34.9843,35.017,232500.0
2006-12-21 15:20:00,53.57,53.58,53.52,53.53,195600.0,35.0105,35.017,34.9778,34.9843,195600.0
2006-12-21 15:30:00,53.53,53.54,53.5,53.52,258400.0,34.9843,34.9909,34.9647,34.9778,258400.0
2006-12-21 15:40:00,53.53,53.53,53.43,53.45,349300.0,34.9843,34.9843,34.919,34.9321,349300.0
2006-12-21 15:50:00,53.46,53.58,53.45,53.52,535800.0,34.9386,35.017,34.9321,34.9778,535800.0
2006-12-22 09:30:00,53.64,53.66,53.39,53.45,458200.0,35.0562,35.0693,34.8928,34.9321,458200.0
2006-12-22 09:40:00,53.44,53.44,53.25,53.32,301100.0,34.9255,34.9255,34.8013,34.8471,301100.0
2006-12-22 09:50:00,53.3,53.35,53.2,53.26,242200.0,34.834,34.8667,34.7687,34.8079,242200.0
2006-12-22 10:00:00,53.27,53.32,53.2,53.24,295200.0,34.8144,34.8471,34.7687,34.7948,295200.0
2006-12-22 10:10:00,53.25,53.31,53.2,53.3,154300.0,34.8013,34.8406,34.7687,34.834,154300.0
2006-12-22 10:20:00,53.31,53.49,53.3,53.47,210700.0,34.8406,34.9582,34.834,34.9451,210700.0
2006-12-22 10:30:00,53.47,53.5,53.41,53.42,196500.0,34.9451,34.9647,34.9059,34.9124,196500.0
2006-12-22 10:40:00,53.42,53.47,53.33,53.36,237300.0,34.9124,34.9451,34.8536,34.8732,237300.0
2006-12-22 10:50:00,53.37,53.4,53.34,53.35,228300.0,34.8798,34.8994,34.8602,34.8667,228300.0
2006-12-22 11:00:00,53.36,53.36,53.3,53.32,251200.0,34.8732,34.8732,34.834,34.8471,251200.0
2006-12-22 11:10:00,53.32,53.33,53.21,53.25,282400.0,34.8471,34.8536,34.7752,34.8013,282400.0
2006-12-22 11:20:00,53.25,53.27,53.22,53.23,189800.0,34.8013,34.8144,34.7817,34.7883,189800.0
2006-12-22 11:30:00,53.24,53.3,53.23,53.28,152800.0,34.7948,34.834,34.7883,34.8209,152800.0
2006-12-22 11:40:00,53.28,53.29,53.15,53.18,204700.0,34.8209,34.8275,34.736,34.7556,204700.0
2006-12-22 11:50:00,53.18,53.21,53.1,53.12,257400.0,34.7556,34.7752,34.7033,34.7164,257400.0
2006-12-22 12:00:00,53.1,53.15,53.08,53.14,269300.0,34.7033,34.736,34.6902,34.7295,269300.0
2006-12-22 12:10:00,53.14,53.15,53.04,53.04,165200.0,34.7295,34.736,34.6641,34.6641,165200.0
2006-12-22 12:20:00,53.05,53.1,53.04,53.07,179200.0,34.6706,34.7033,34.6641,34.6837,179200.0
2006-12-22 12:30:00,53.07,53.21,53.04,53.2,321700.0,34.6837,34.7752,34.6641,34.7687,321700.0
2006-12-22 12:40:00,53.2,53.25,53.19,53.19,104200.0,34.7687,34.8013,34.7621,34.7621,104200.0
2006-12-22 12:50:00,53.19,53.21,53.15,53.19,116900.0,34.7621,34.7752,34.736,34.7621,116900.0
2006-12-22 13:00:00,53.19,53.2,53.08,53.09,105200.0,34.7621,34.7687,34.6902,34.6968,105200.0
2006-12-22 13:10:00,53.09,53.14,53.09,53.12,86500.0,34.6968,34.7295,34.6968,34.7164,86500.0
2006-12-22 13:20:00,53.12,53.17,53.09,53.1,89800.0,34.7164,34.7491,34.6968,34.7033,89800.0
2006-12-22 13:30:00,53.09,53.16,53.09,53.14,84500.0,34.6968,34.7425,34.6968,34.7295,84500.0
2006-12-22 13:40:00,53.13,53.16,53.12,53.15,69300.0,34.7229,34.7425,34.7164,34.736,69300.0
2006-12-22 13:50:00,53.15,53.27,53.14,53.25,152800.0,34.736,34.8144,34.7295,34.8013,152800.0
2006-12-22 14:00:00,53.26,53.26,53.18,53.19,145400.0,34.8079,34.8079,34.7556,34.7621,145400.0
2006-12-22 14:10:00,53.19,53.23,53.18,53.23,127700.0,34.7621,34.7883,34.7556,34.7883,127700.0
2006-12-22 14:20:00,53.23,53.29,53.22,53.29,144200.0,34.7883,34.8275,34.7817,34.8275,144200.0
2006-12-22 14:30:00,53.28,53.29,53.24,53.26,133200.0,34.8209,34.8275,34.7948,34.8079,133200.0
2006-12-22 14:40:00,53.26,53.32,53.26,53.31,134700.0,34.8079,34.8471,34.8079,34.8406,134700.0
2006-12-22 14:50:00,53.32,53.36,53.3,53.35,139200.0,34.8471,34.8732,34.834,34.8667,139200.0
2006-12-22 15:00:00,53.35,53.38,53.34,53.37,155700.0,34.8667,34.8863,34.8602,34.8798,155700.0
2006-12-22 15:10:00,53.37,53.43,53.37,53.41,196600.0,34.8798,34.919,34.8798,34.9059,196600.0
2006-12-22 15:20:00,53.42,53.47,53.41,53.47,232200.0,34.9124,34.9451,34.9059,34.9451,232200.0
2006-12-22 15:30:00,53.46,53.51,53.46,53.5,323900.0,34.9386,34.9713,34.9386,34.9647,323900.0
2006-12-22 15:40:00,53.5,53.51,53.45,53.45,259900.0,34.9647,34.9713,34.9321,34.9321,259900.0
2006-12-22 15:50:00,53.45,53.45,53.3,53.36,424200.0,34.9321,34.9321,34.834,34.8732,424200.0
2006-12-26 09:30:00,53.4,53.65,53.38,53.63,295600.0,34.8994,35.0628,34.8863,35.0497,295600.0
2006-12-26 09:40:00,53.63,53.64,53.53,53.58,115900.0,35.0497,35.0562,34.9843,35.017,115900.0
2006-12-26 09:50:00,53.58,53.7,53.56,53.59,182600.0,35.017,35.0954,35.0039,35.0235,182600.0
2006-12-26 10:00:00,53.59,53.95,53.57,53.78,364500.0,35.0235,35.2588,35.0105,35.1477,364500.0
2006-12-26 10:10:00,53.78,53.8,53.72,53.74,218300.0,35.1477,35.1608,35.1085,35.1216,218300.0
2006-12-26 10:20:00,53.74,53.78,53.73,53.73,84500.0,35.1216,35.1477,35.115,35.115,84500.0
2006-12-26 10:30:00,53.73,53.85,53.73,53.83,181400.0,35.115,35.1935,35.115,35.1804,181400.0
2006-12-26 10:40:00,53.84,53.88,53.82,53.85,126900.0,35.1869,35.2131,35.1739,35.1935,126900.0
2006-12-26 10:50:00,53.85,53.89,53.85,53.87,94400.0,35.1935,35.2196,35.1935,35.2065,94400.0
2006-12-26 11:00:00,53.87,53.89,53.85,53.86,80000.0,35.2065,35.2196,35.1935,35.2,80000.0
2006-12-26 11:10:00,53.86,53.91,53.84,53.9,125200.0,35.2,35.2327,35.1869,35.2261,125200.0
2006-12-26 11:20:00,53.9,53.92,53.87,53.92,96700.0,35.2261,35.2392,35.2065,35.2392,96700.0
2006-12-26 11:30:00,53.92,53.95,53.89,53.91,187000.0,35.2392,35.2588,35.2196,35.2327,187000.0
2006-12-26 11:40:00,53.9,53.97,53.89,53.94,241700.0,35.2261,35.2719,35.2196,35.2523,241700.0
2006-12-26 11:50:00,53.94,53.97,53.92,53.94,190700.0,35.2523,35.2719,35.2392,35.2523,190700.0
2006-12-26 12:00:00,53.95,53.97,53.92,53.95,152700.0,35.2588,35.2719,35.2392,35.2588,152700.0
2006-12-26 12:10:00,53.94,53.98,53.92,53.93,181700.0,35.2523,35.2784,35.2392,35.2458,181700.0
2006-12-26 12:20:00,53.93,53.94,53.91,53.91,106700.0,35.2458,35.2523,35.2327,35.2327,106700.0
2006-12-26 12:30:00,53.9,53.92,53.86,53.89,141200.0,35.2261,35.2392,35.2,35.2196,141200.0
2006-12-26 12:40:00,53.89,53.95,53.89,53.93,84500.0,35.2196,35.2588,35.2196,35.2458,84500.0
2006-12-26 12:50:00,53.94,53.97,53.93,53.97,79700.0,35.2523,35.2719,35.2458,35.2719,79700.0
2006-12-26 13:00:00,53.96,53.98,53.92,53.92,99400.0,35.2654,35.2784,35.2392,35.2392,99400.0
2006-12-26 13:10:00,53.92,53.96,53.92,53.95,125100.0,35.2392,35.2654,35.2392,35.2588,125100.0
2006-12-26 13:20:00,53.95,53.96,53.94,53.95,66200.0,35.2588,35.2654,35.2523,35.2588,66200.0
2006-12-26 13:30:00,53.96,53.96,53.94,53.96,57000.0,35.2654,35.2654,35.2523,35.2654,57000.0
2006-12-26 13:40:00,53.95,54.01,53.95,54.0,298700.0,35.2588,35.298,35.2588,35.2915,298700.0
2006-12-26 13:50:00,54.0,54.0,53.95,53.98,184800.0,35.2915,35.2915,35.2588,35.2784,184800.0
2006-12-26 14:00:00,53.98,53.98,53.89,53.92,190400.0,35.2784,35.2784,35.2196,35.2392,190400.0
2006-12-26 14:10:00,53.92,53.97,53.91,53.97,102900.0,35.2392,35.2719,35.2327,35.2719,102900.0
2006-12-26 14:20:00,53.96,53.98,53.94,53.97,88500.0,35.2654,35.2784,35.2523,35.2719,88500.0
2006-12-26 14:30:00,53.96,53.97,53.93,53.95,278000.0,35.2654,35.2719,35.2458,35.2588,278000.0
2006-12-26 14:40:00,53.95,53.95,53.84,53.84,109100.0,35.2588,35.2588,35.1869,35.1869,109100.0
2006-12-26 14:50:00,53.85,53.87,53.77,53.8,163800.0,35.1935,35.2065,35.1412,35.1608,163800.0
2006-12-26 15:00:00,53.8,53.83,53.78,53.78,103700.0,35.1608,35.1804,35.1477,35.1477,103700.0
2006-12-26 15:10:00,53.79,53.79,53.71,53.74,241400.0,35.1543,35.1543,35.102,35.1216,241400.0
2006-12-26 15:20:00,53.73,53.75,53.68,53.69,223700.0,35.115,35.1281,35.0824,35.0889,223700.0
2006-12-26 15:30:00,53.68,53.75,53.66,53.75,321100.0,35.0824,35.1281,35.0693,35.1281,321100.0
2006-12-26 15:40:00,53.75,53.79,53.72,53.73,384900.0,35.1281,35.1543,35.1085,35.115,384900.0
2006-12-26 15:50:00,53.72,53.76,53.72,53.75,362200.0,35.1085,35.1346,35.1085,35.1281,362200.0
2006-12-27 09:30:00,53.88,54.0,53.8,53.85,389300.0,35.2131,35.2915,35.1608,35.1935,389300.0
2006-12-27 09:40:00,53.85,54.04,53.83,54.04,301500.0,35.1935,35.3176,35.1804,35.3176,301500.0
2006-12-27 09:50:00,54.04,54.05,53.91,53.99,245000.0,35.3176,35.3242,35.2327,35.285,245000.0
2006-12-27 10:00:00,53.99,54.03,53.92,53.95,173300.0,35.285,35.3111,35.2392,35.2588,173300.0
2006-12-27 10:10:00,53.95,53.99,53.92,53.92,198800.0,35.2588,35.285,35.2392,35.2392,198800.0
2006-12-27 10:20:00,53.92,53.93,53.87,53.92,187900.0,35.2392,35.2458,35.2065,35.2392,187900.0
2006-12-27 10:30:00,53.91,53.97,53.89,53.9,136000.0,35.2327,35.2719,35.2196,35.2261,136000.0
2006-12-27 10:40:00,53.9,53.95,53.89,53.94,126300.0,35.2261,35.2588,35.2196,35.2523,126300.0
2006-12-27 10:50:00,53.93,53.93,53.88,53.91,114000.0,35.2458,35.2458,35.2131,35.2327,114000.0
2006-12-27 11:00:00,53.9,53.94,53.87,53.9,201200.0,35.2261,35.2523,35.2065,35.2261,201200.0
2006-12-27 11:10:00,53.9,53.9,53.82,53.86,190100.0,35.2261,35.2261,35.1739,35.2,190100.0
2006-12-27 11:20:00,53.87,53.89,53.84,53.89,116700.0,35.2065,35.2196,35.1869,35.2196,116700.0
2006-12-27 11:30:00,53.88,53.9,53.85,53.9,112000.0,35.2131,35.2261,35.1935,35.2261,112000.0
2006-12-27 11:40:00,53.89,53.93,53.86,53.87,158800.0,35.2196,35.2458,35.2,35.2065,158800.0
2006-12-27 11:50:00,53.86,53.88,53.86,53.86,65400.0,35.2,35.2131,35.2,35.2,65400.0
2006-12-27 12:00:00,53.86,53.88,53.85,53.86,96300.0,35.2,35.2131,35.1935,35.2,96300.0
2006-12-27 12:10:00,53.86,53.87,53.85,53.86,117000.0,35.2,35.2065,35.1935,35.2,117000.0
2006-12-27 12:20:00,53.86,53.87,53.86,53.86,58100.0,35.2,35.2065,35.2,35.2,58100.0
2006-12-27 12:30:00,53.86,53.87,53.85,53.86,75400.0,35.2,35.2065,35.1935,35.2,75400.0
2006-12-27 12:40:00,53.86,53.87,53.8,53.8,230700.0,35.2,35.2065,35.1608,35.1608,230700.0
2006-12-27 12:50:00,53.8,53.81,53.71,53.75,230600.0,35.1608,35.1673,35.102,35.1281,230600.0
2006-12-27 13:00:00,53.74,53.77,53.7,53.71,241200.0,35.1216,35.1412,35.0954,35.102,241200.0
2006-12-27 13:10:00,53.71,53.73,53.68,53.72,252500.0,35.102,35.115,35.0824,35.1085,252500.0
2006-12-27 13:20:00,53.72,53.73,53.68,53.69,183900.0,35.1085,35.115,35.0824,35.0889,183900.0
2006-12-27 13:30:00,53.69,53.71,53.67,53.68,151400.0,35.0889,35.102,35.0758,35.0824,151400.0
2006-12-27 13:40:00,53.67,53.68,53.57,53.58,213100.0,35.0758,35.0824,35.0105,35.017,213100.0
2006-12-27 13:50:00,53.57,53.61,53.5,53.59,500200.0,35.0105,35.0366,34.9647,35.0235,500200.0
2006-12-27 14:00:00,53.59,53.65,53.57,53.58,318600.0,35.0235,35.0628,35.0105,35.017,318600.0
2006-12-27 14:10:00,53.59,53.63,53.58,53.62,244400.0,35.0235,35.0497,35.017,35.0432,244400.0
2006-12-27 14:20:00,53.63,53.63,53.59,53.61,136700.0,35.0497,35.0497,35.0235,35.0366,136700.0
2006-12-27 14:30:00,53.6,53.63,53.59,53.6,179300.0,35.0301,35.0497,35.0235,35.0301,179300.0
2006-12-27 14:40:00,53.6,53.62,53.53,53.61,378000.0,35.0301,35.0432,34.9843,35.0366,378000.0
2006-12-27 14:50:00,53.61,53.69,53.61,53.68,194300.0,35.0366,35.0889,35.0366,35.0824,194300.0
2006-12-27 15:00:00,53.68,53.73,53.67,53.73,220900.0,35.0824,35.115,35.0758,35.115,220900.0
2006-12-27 15:10:00,53.74,53.8,53.73,53.78,208900.0,35.1216,35.1608,35.115,35.1477,208900.0
2006-12-27 15:20:00,53.79,53.8,53.76,53.76,140200.0,35.1543,35.1608,35.1346,35.1346,140200.0
2006-12-27 15:30:00,53.77,53.77,53.71,53.72,305700.0,35.1412,35.1412,35.102,35.1085,305700.0
2006-12-27 15:40:00,53.72,53.72,53.66,53.72,341200.0,35.1085,35.1085,35.0693,35.1085,341200.0
2006-12-27 15:50:00,53.72,53.81,53.7,53.81,442500.0,35.1085,35.1673,35.0954,35.1673,442500.0
2006-12-28 09:30:00,53.8,53.96,53.75,53.78,486300.0,35.1608,35.2654,35.1281,35.1477,486300.0
2006-12-28 09:40:00,53.77,53.89,53.71,53.78,216600.0,35.1412,35.2196,35.102,35.1477,216600.0
2006-12-28 09:50:00,53.78,53.78,53.66,53.74,187800.0,35.1477,35.1477,35.0693,35.1216,187800.0
2006-12-28 10:00:00,53.74,53.84,53.7,53.78,252800.0,35.1216,35.1869,35.0954,35.1477,252800.0
2006-12-28 10:10:00,53.78,53.8,53.69,53.74,224100.0,35.1477,35.1608,35.0889,35.1216,224100.0
2006-12-28 10:20:00,53.75,53.8,53.67,53.71,163400.0,35.1281,35.1608,35.0758,35.102,163400.0
2006-12-28 10:30:00,53.71,53.71,53.62,53.67,165200.0,35.102,35.102,35.0432,35.0758,165200.0
2006-12-28 10:40:00,53.67,53.69,53.62,53.65,157600.0,35.0758,35.0889,35.0432,35.0628,157600.0
2006-12-28 10:50:00,53.64,53.64,53.57,53.57,130600.0,35.0562,35.0562,35.0105,35.0105,130600.0
2006-12-28 11:00:00,53.57,53.61,53.55,53.55,161500.0,35.0105,35.0366,34.9974,34.9974,161500.0
2006-12-28 11:10:00,53.56,53.6,53.55,53.57,106700.0,35.0039,35.0301,34.9974,35.0105,106700.0
2006-12-28 11:20:00,53.58,53.65,53.57,53.65,141600.0,35.017,35.0628,35.0105,35.0628,141600.0
2006-12-28 11:30:00,53.64,53.7,53.64,53.67,170500.0,35.0562,35.0954,35.0562,35.0758,170500.0
2006-12-28 11:40:00,53.67,53.69,53.62,53.64,140300.0,35.0758,35.0889,35.0432,35.0562,140300.0
2006-12-28 11:50:00,53.63,53.67,53.52,53.53,207000.0,35.0497,35.0758,34.9778,34.9843,207000.0
2006-12-28 12:00:00,53.53,53.58,53.51,53.55,200900.0,34.9843,35.017,34.9713,34.9974,200900.0
2006-12-28 12:10:00,53.56,53.63,53.53,53.62,146900.0,35.0039,35.0497,34.9843,35.0432,146900.0
2006-12-28 12:20:00,53.63,53.64,53.56,53.57,177800.0,35.0497,35.0562,35.0039,35.0105,177800.0
2006-12-28 12:30:00,53.58,53.63,53.58,53.63,107000.0,35.017,35.0497,35.017,35.0497,107000.0
2006-12-28 12:40:00,53.64,53.7,53.63,53.67,187800.0,35.0562,35.0954,35.0497,35.0758,187800.0
2006-12-28 12:50:00,53.67,53.71,53.64,53.67,138800.0,35.0758,35.102,35.0562,35.0758,138800.0
2006-12-28 13:00:00,53.67,53.71,53.65,53.7,93500.0,35.0758,35.102,35.0628,35.0954,93500.0
2006-12-28 13:10:00,53.7,53.72,53.61,53.62,117000.0,35.0954,35.1085,35.0366,35.0432,117000.0
2006-12-28 13:20:00,53.62,53.67,53.58,53.62,203100.0,35.0432,35.0758,35.017,35.0432,203100.0
2006-12-28 13:30:00,53.63,53.75,53.63,53.72,144800.0,35.0497,35.1281,35.0497,35.1085,144800.0
2006-12-28 13:40:00,53.73,53.74,53.67,53.7,63900.0,35.115,35.1216,35.0758,35.0954,63900.0
2006-12-28 13:50:00,53.7,53.73,53.69,53.72,47300.0,35.0954,35.115,35.0889,35.1085,47300.0
2006-12-28 14:00:00,53.72,53.74,53.7,53.72,77200.0,35.1085,35.1216,35.0954,35.1085,77200.0
2006-12-28 14:10:00,53.72,53.81,53.72,53.77,170600.0,35.1085,35.1673,35.1085,35.1412,170600.0
2006-12-28 14:20:00,53.78,53.78,53.74,53.76,117200.0,35.1477,35.1477,35.1216,35.1346,117200.0
2006-12-28 14:30:00,53.75,53.77,53.7,53.7,108100.0,35.1281,35.1412,35.0954,35.0954,108100.0
2006-12-28 14:40:00,53.7,53.73,53.68,53.68,87700.0,35.0954,35.115,35.0824,35.0824,87700.0
2006-12-28 14:50:00,53.68,53.73,53.68,53.71,134400.0,35.0824,35.115,35.0824,35.102,134400.0
2006-12-28 15:00:00,53.7,53.74,53.68,53.7,122600.0,35.0954,35.1216,35.0824,35.0954,122600.0
2006-12-28 15:10:00,53.7,53.7,53.62,53.62,224300.0,35.0954,35.0954,35.0432,35.0432,224300.0
2006-12-28 15:20:00,53.62,53.65,53.59,53.64,139900.0,35.0432,35.0628,35.0235,35.0562,139900.0
2006-12-28 15:30:00,53.64,53.64,53.61,53.62,121000.0,35.0562,35.0562,35.0366,35.0432,121000.0
2006-12-28 15:40:00,53.62,53.7,53.62,53.65,193700.0,35.0432,35.0954,35.0432,35.0628,193700.0
2006-12-28 15:50:00,53.65,53.67,53.63,53.64,297200.0,35.0628,35.0758,35.0497,35.0562,297200.0
2006-12-29 09:30:00,53.65,53.71,53.53,53.69,327800.0,35.0628,35.102,34.9843,35.0889,327800.0
2006-12-29 09:40:00,53.7,53.75,53.65,53.75,161000.0,35.0954,35.1281,35.0628,35.1281,161000.0
2006-12-29 09:50:00,53.74,53.78,53.62,53.7,147700.0,35.1216,35.1477,35.0432,35.0954,147700.0
2006-12-29 10:00:00,53.69,53.7,53.55,53.58,185400.0,35.0889,35.0954,34.9974,35.017,185400.0
2006-12-29 10:10:00,53.59,53.65,53.54,53.57,101700.0,35.0235,35.0628,34.9909,35.0105,101700.0
2006-12-29 10:20:00,53.56,53.6,53.51,53.51,328000.0,35.0039,35.0301,34.9713,34.9713,328000.0
2006-12-29 10:30:00,53.51,53.65,53.5,53.65,139100.0,34.9713,35.0628,34.9647,35.0628,139100.0
2006-12-29 10:40:00,53.65,53.68,53.58,53.58,107700.0,35.0628,35.0824,35.017,35.017,107700.0
2006-12-29 10:50:00,53.59,53.68,53.58,53.64,140400.0,35.0235,35.0824,35.017,35.0562,140400.0
2006-12-29 11:00:00,53.64,53.7,53.61,53.67,137500.0,35.0562,35.0954,35.0366,35.0758,137500.0
2006-12-29 11:10:00,53.67,53.71,53.6,53.68,174600.0,35.0758,35.102,35.0301,35.0824,174600.0
2006-12-29 11:20:00,53.67,53.68,53.59,53.6,95700.0,35.0758,35.0824,35.0235,35.0301,95700.0
2006-12-29 11:30:00,53.6,53.61,53.56,53.57,56800.0,35.0301,35.0366,35.0039,35.0105,56800.0
2006-12-29 11:40:00,53.56,53.57,53.49,53.52,114300.0,35.0039,35.0105,34.9582,34.9778,114300.0
2006-12-29 11:50:00,53.54,53.6,53.53,53.58,91900.0,34.9909,35.0301,34.9843,35.017,91900.0
2006-12-29 12:00:00,53.58,53.61,53.57,53.61,67600.0,35.017,35.0366,35.0105,35.0366,67600.0
2006-12-29 12:10:00,53.61,53.62,53.56,53.62,101300.0,35.0366,35.0432,35.0039,35.0432,101300.0
2006-12-29 12:20:00,53.62,53.63,53.55,53.56,90300.0,35.0432,35.0497,34.9974,35.0039,90300.0
2006-12-29 12:30:00,53.55,53.57,53.5,53.52,114300.0,34.9974,35.0105,34.9647,34.9778,114300.0
2006-12-29 12:40:00,53.52,53.54,53.49,53.51,137100.0,34.9778,34.9909,34.9582,34.9713,137100.0
2006-12-29 12:50:00,53.5,53.51,53.46,53.47,54300.0,34.9647,34.9713,34.9386,34.9451,54300.0
2006-12-29 13:00:00,53.46,53.52,53.46,53.52,57100.0,34.9386,34.9778,34.9386,34.9778,57100.0
2006-12-29 13:10:00,53.51,53.52,53.47,53.47,47100.0,34.9713,34.9778,34.9451,34.9451,47100.0
2006-12-29 13:20:00,53.48,53.51,53.47,53.5,200700.0,34.9517,34.9713,34.9451,34.9647,200700.0
2006-12-29 13:30:00,53.49,53.51,53.49,53.51,73800.0,34.9582,34.9713,34.9582,34.9713,73800.0
2006-12-29 13:40:00,53.5,53.57,53.5,53.54,108700.0,34.9647,35.0105,34.9647,34.9909,108700.0
2006-12-29 13:50:00,53.53,53.57,53.52,53.53,88200.0,34.9843,35.0105,34.9778,34.9843,88200.0
2006-12-29 14:00:00,53.53,53.54,53.5,53.52,74300.0,34.9843,34.9909,34.9647,34.9778,74300.0
2006-12-29 14:10:00,53.53,53.6,53.52,53.59,109300.0,34.9843,35.0301,34.9778,35.0235,109300.0
2006-12-29 14:20:00,53.58,53.6,53.51,53.51,116600.0,35.017,35.0301,34.9713,34.9713,116600.0
2006-12-29 14:30:00,53.51,53.56,53.5,53.55,85800.0,34.9713,35.0039,34.9647,34.9974,85800.0
2006-12-29 14:40:00,53.55,53.58,53.55,53.56,94900.0,34.9974,35.017,34.9974,35.0039,94900.0
2006-12-29 14:50:00,53.56,53.59,53.56,53.59,74900.0,35.0039,35.0235,35.0039,35.0235,74900.0
2006-12-29 15:00:00,53.59,53.64,53.58,53.63,109400.0,35.0235,35.0562,35.017,35.0497,109400.0
2006-12-29 15:10:00,53.64,53.65,53.59,53.59,148700.0,35.0562,35.0628,35.0235,35.0235,148700.0
2006-12-29 15:20:00,53.6,53.6,53.25,53.33,447100.0,35.0301,35.0301,34.8013,34.8536,447100.0
2006-12-29 15:30:00,53.34,53.52,53.33,53.49,264000.0,34.8602,34.9778,34.8536,34.9582,264000.0
2006-12-29 15:40:00,53.49,53.6,53.49,53.58,264600.0,34.9582,35.0301,34.9582,35.017,264600.0
2006-12-29 15:50:00,53.57,53.65,53.3,53.3,867100.0,35.0105,35.0628,34.834,34.834,867100.0
2007-01-03 09:30:00,53.4,53.84,53.2,53.71,1194900.0,34.8994,35.1869,34.7687,35.102,1194900.0
2007-01-03 09:40:00,53.69,53.9,53.65,53.85,704400.0,35.0889,35.2261,35.0628,35.1935,704400.0
2007-01-03 09:50:00,53.85,53.87,53.73,53.74,509800.0,35.1935,35.2065,35.115,35.1216,509800.0
2007-01-03 10:00:00,53.75,53.91,53.73,53.87,417000.0,35.1281,35.2327,35.115,35.2065,417000.0
2007-01-03 10:10:00,53.88,54.03,53.84,54.03,492800.0,35.2131,35.3111,35.1869,35.3111,492800.0
2007-01-03 10:20:00,54.02,54.18,54.0,54.07,600100.0,35.3046,35.4091,35.2915,35.3372,600100.0
2007-01-03 10:30:00,54.06,54.14,54.01,54.04,448600.0,35.3307,35.383,35.298,35.3176,448600.0
2007-01-03 10:40:00,54.03,54.1,54.03,54.09,388500.0,35.3111,35.3569,35.3111,35.3503,388500.0
2007-01-03 10:50:00,54.1,54.12,54.07,54.12,209500.0,35.3569,35.3699,35.3372,35.3699,209500.0
2007-01-03 11:00:00,54.12,54.13,54.0,54.1,382000.0,35.3699,35.3765,35.2915,35.3569,382000.0
2007-01-03 11:10:00,54.1,54.11,53.94,53.96,350200.0,35.3569,35.3634,35.2523,35.2654,350200.0
2007-01-03 11:20:00,53.96,54.03,53.94,53.95,264800.0,35.2654,35.3111,35.2523,35.2588,264800.0
2007-01-03 11:30:00,53.94,53.96,53.85,53.91,320200.0,35.2523,35.2654,35.1935,35.2327,320200.0
2007-01-03 11:40:00,53.91,53.93,53.85,53.91,230600.0,35.2327,35.2458,35.1935,35.2327,230600.0
2007-01-03 11:50:00,53.9,53.93,53.82,53.83,184300.0,35.2261,35.2458,35.1739,35.1804,184300.0
2007-01-03 12:00:00,53.82,53.87,53.8,53.8,246300.0,35.1739,35.2065,35.1608,35.1608,246300.0
2007-01-03 12:10:00,53.8,53.85,53.77,53.84,172500.0,35.1608,35.1935,35.1412,35.1869,172500.0
2007-01-03 12:20:00,53.84,53.85,53.77,53.79,108800.0,35.1869,35.1935,35.1412,35.1543,108800.0
2007-01-03 12:30:00,53.78,53.82,53.77,53.78,121500.0,35.1477,35.1739,35.1412,35.1477,121500.0
2007-01-03 12:40:00,53.79,53.88,53.78,53.87,245100.0,35.1543,35.2131,35.1477,35.2065,245100.0
2007-01-03 12:50:00,53.87,53.87,53.85,53.85,157000.0,35.2065,35.2065,35.1935,35.1935,157000.0
2007-01-03 13:00:00,53.85,53.86,53.72,53.73,275400.0,35.1935,35.2,35.1085,35.115,275400.0
2007-01-03 13:10:00,53.73,53.73,53.67,53.68,239700.0,35.115,35.115,35.0758,35.0824,239700.0
2007-01-03 13:20:00,53.67,53.7,53.49,53.61,371700.0,35.0758,35.0954,34.9582,35.0366,371700.0
2007-01-03 13:30:00,53.6,53.66,53.59,53.59,244800.0,35.0301,35.0693,35.0235,35.0235,244800.0
2007-01-03 13:40:00,53.59,53.62,53.42,53.54,484600.0,35.0235,35.0432,34.9124,34.9909,484600.0
2007-01-03 13:50:00,53.53,53.6,53.5,53.56,259600.0,34.9843,35.0301,34.9647,35.0039,259600.0
2007-01-03 14:00:00,53.56,53.62,53.33,53.46,550300.0,35.0039,35.0432,34.8536,34.9386,550300.0
2007-01-03 14:10:00,53.46,53.48,53.31,53.39,309200.0,34.9386,34.9517,34.8406,34.8928,309200.0
2007-01-03 14:20:00,53.38,53.49,53.35,53.43,379700.0,34.8863,34.9582,34.8667,34.919,379700.0
2007-01-03 14:30:00,53.4,53.45,53.38,53.39,350000.0,34.8994,34.9321,34.8863,34.8928,350000.0
2007-01-03 14:40:00,53.39,53.4,53.09,53.29,420500.0,34.8928,34.8994,34.6968,34.8275,420500.0
2007-01-03 14:50:00,53.29,53.3,52.99,53.02,495700.0,34.8275,34.834,34.6314,34.651,495700.0
2007-01-03 15:00:00,53.02,53.29,53.0,53.22,448100.0,34.651,34.8275,34.638,34.7817,448100.0
2007-01-03 15:10:00,53.2,53.24,53.15,53.19,301900.0,34.7687,34.7948,34.736,34.7621,301900.0
2007-01-03 15:20:00,53.19,53.24,53.13,53.18,420200.0,34.7621,34.7948,34.7229,34.7556,420200.0
2007-01-03 15:30:00,53.18,53.31,53.17,53.3,320700.0,34.7556,34.8406,34.7491,34.834,320700.0
2007-01-03 15:40:00,53.3,53.31,53.15,53.17,486100.0,34.834,34.8406,34.736,34.7491,486100.0
2007-01-03 15:50:00,53.17,53.34,53.17,53.33,693900.0,34.7491,34.8602,34.7491,34.8536,693900.0
2007-01-04 09:30:00,53.33,53.42,53.14,53.2,534200.0,34.8536,34.9124,34.7295,34.7687,534200.0
2007-01-04 09:40:00,53.2,53.52,53.19,53.5,421800.0,34.7687,34.9778,34.7621,34.9647,421800.0
2007-01-04 09:50:00,53.5,53.54,53.33,53.37,247800.0,34.9647,34.9909,34.8536,34.8798,247800.0
2007-01-04 10:00:00,53.36,53.44,53.05,53.18,554700.0,34.8732,34.9255,34.6706,34.7556,554700.0
2007-01-04 10:10:00,53.18,53.45,53.18,53.44,267400.0,34.7556,34.9321,34.7556,34.9255,267400.0
2007-01-04 10:20:00,53.44,53.6,53.37,53.59,390800.0,34.9255,35.0301,34.8798,35.0235,390800.0
2007-01-04 10:30:00,53.59,53.68,53.55,53.56,476500.0,35.0235,35.0824,34.9974,35.0039,476500.0
2007-01-04 10:40:00,53.56,53.7,53.53,53.61,340100.0,35.0039,35.0954,34.9843,35.0366,340100.0
2007-01-04 10:50:00,53.6,53.79,53.58,53.75,394900.0,35.0301,35.1543,35.017,35.1281,394900.0
2007-01-04 11:00:00,53.75,53.82,53.74,53.79,390500.0,35.1281,35.1739,35.1216,35.1543,390500.0
2007-01-04 11:10:00,53.79,53.8,53.74,53.79,249700.0,35.1543,35.1608,35.1216,35.1543,249700.0
2007-01-04 11:20:00,53.78,53.79,53.73,53.77,175600.0,35.1477,35.1543,35.115,35.1412,175600.0
2007-01-04 11:30:00,53.77,53.77,53.75,53.76,124100.0,35.1412,35.1412,35.1281,35.1346,124100.0
2007-01-04 11:40:00,53.76,53.84,53.74,53.83,329500.0,35.1346,35.1869,35.1216,35.1804,329500.0
2007-01-04 11:50:00,53.82,53.83,53.75,53.81,164900.0,35.1739,35.1804,35.1281,35.1673,164900.0
2007-01-04 12:00:00,53.81,53.83,53.79,53.8,145000.0,35.1673,35.1804,35.1543,35.1608,145000.0
2007-01-04 12:10:00,53.8,53.82,53.79,53.81,195500.0,35.1608,35.1739,35.1543,35.1673,195500.0
2007-01-04 12:20:00,53.81,53.83,53.79,53.81,125100.0,35.1673,35.1804,35.1543,35.1673,125100.0
2007-01-04 12:30:00,53.82,53.86,53.8,53.85,219600.0,35.1739,35.2,35.1608,35.1935,219600.0
2007-01-04 12:40:00,53.83,53.85,53.8,53.8,154300.0,35.1804,35.1935,35.1608,35.1608,154300.0
2007-01-04 12:50:00,53.81,53.83,53.79,53.83,619200.0,35.1673,35.1804,35.1543,35.1804,619200.0
2007-01-04 13:00:00,53.82,53.87,53.82,53.85,154800.0,35.1739,35.2065,35.1739,35.1935,154800.0
2007-01-04 13:10:00,53.85,53.86,53.75,53.77,242200.0,35.1935,35.2,35.1281,35.1412,242200.0
2007-01-04 13:20:00,53.77,53.79,53.62,53.77,248000.0,35.1412,35.1543,35.0432,35.1412,248000.0
2007-01-04 13:30:00,53.76,53.8,53.69,53.71,189100.0,35.1346,35.1608,35.0889,35.102,189100.0
2007-01-04 13:40:00,53.71,53.72,53.66,53.66,489500.0,35.102,35.1085,35.0693,35.0693,489500.0
2007-01-04 13:50:00,53.66,53.72,53.65,53.72,920200.0,35.0693,35.1085,35.0628,35.1085,920200.0
2007-01-04 14:00:00,53.72,53.78,53.65,53.65,176400.0,35.1085,35.1477,35.0628,35.0628,176400.0
2007-01-04 14:10:00,53.79,53.79,53.62,53.7,157100.0,35.1543,35.1543,35.0432,35.0954,157100.0
2007-01-04 14:20:00,53.7,53.7,53.63,53.68,156000.0,35.0954,35.0954,35.0497,35.0824,156000.0
2007-01-04 14:30:00,53.68,53.77,53.66,53.67,359500.0,35.0824,35.1412,35.0693,35.0758,359500.0
2007-01-04 14:40:00,53.68,53.79,53.67,53.75,210300.0,35.0824,35.1543,35.0758,35.1281,210300.0
2007-01-04 14:50:00,53.75,53.87,53.74,53.86,342400.0,35.1281,35.2065,35.1216,35.2,342400.0
2007-01-04 15:00:00,53.86,53.89,53.79,53.8,303900.0,35.2,35.2196,35.1543,35.1608,303900.0
2007-01-04 15:10:00,53.8,53.82,53.74,53.82,432900.0,35.1608,35.1739,35.1216,35.1739,432900.0
2007-01-04 15:20:00,53.81,53.82,53.73,53.78,425000.0,35.1673,35.1739,35.115,35.1477,425000.0
2007-01-04 15:30:00,53.78,53.82,53.74,53.79,381000.0,35.1477,35.1739,35.1216,35.1543,381000.0
2007-01-04 15:40:00,53.8,53.87,53.69,53.7,590900.0,35.1608,35.2065,35.0889,35.0954,590900.0
2007-01-04 15:50:00,53.7,53.72,53.64,53.66,394000.0,35.0954,35.1085,35.0562,35.0693,394000.0
2007-01-05 09:30:00,53.59,53.59,53.5,53.52,451800.0,35.0235,35.0235,34.9647,34.9778,451800.0
2007-01-05 09:40:00,53.51,53.52,53.36,53.4,292400.0,34.9713,34.9778,34.8732,34.8994,292400.0
2007-01-05 09:50:00,53.39,53.41,53.25,53.3,360800.0,34.8928,34.9059,34.8013,34.834,360800.0
2007-01-05 10:00:00,53.3,53.54,53.3,53.39,379900.0,34.834,34.9909,34.834,34.8928,379900.0
2007-01-05 10:10:00,53.39,53.4,53.27,53.38,259900.0,34.8928,34.8994,34.8144,34.8863,259900.0
2007-01-05 10:20:00,53.39,53.41,53.29,53.31,227200.0,34.8928,34.9059,34.8275,34.8406,227200.0
2007-01-05 10:30:00,53.31,53.43,53.31,53.43,260400.0,34.8406,34.919,34.8406,34.919,260400.0
2007-01-05 10:40:00,53.43,53.49,53.41,53.45,266000.0,34.919,34.9582,34.9059,34.9321,266000.0
2007-01-05 10:50:00,53.45,53.58,53.45,53.58,280000.0,34.9321,35.017,34.9321,35.017,280000.0
2007-01-05 11:00:00,53.57,53.58,53.3,53.32,307200.0,35.0105,35.017,34.834,34.8471,307200.0
2007-01-05 11:10:00,53.33,53.46,53.28,53.38,191200.0,34.8536,34.9386,34.8209,34.8863,191200.0
2007-01-05 11:20:00,53.37,53.39,53.27,53.27,232400.0,34.8798,34.8928,34.8144,34.8144,232400.0
2007-01-05 11:30:00,53.27,53.34,53.26,53.33,433800.0,34.8144,34.8602,34.8079,34.8536,433800.0
2007-01-05 11:40:00,53.32,53.35,53.28,53.32,203000.0,34.8471,34.8667,34.8209,34.8471,203000.0
2007-01-05 11:50:00,53.31,53.36,53.28,53.29,238900.0,34.8406,34.8732,34.8209,34.8275,238900.0
2007-01-05 12:00:00,53.3,53.35,53.27,53.33,162800.0,34.834,34.8667,34.8144,34.8536,162800.0
2007-01-05 12:10:00,53.33,53.34,53.3,53.33,103700.0,34.8536,34.8602,34.834,34.8536,103700.0
2007-01-05 12:20:00,53.33,53.4,53.33,53.36,184800.0,34.8536,34.8994,34.8536,34.8732,184800.0
2007-01-05 12:30:00,53.36,53.4,53.34,53.38,118100.0,34.8732,34.8994,34.8602,34.8863,118100.0
2007-01-05 12:40:00,53.38,53.4,53.34,53.34,143400.0,34.8863,34.8994,34.8602,34.8602,143400.0
2007-01-05 12:50:00,53.34,53.35,53.28,53.31,125300.0,34.8602,34.8667,34.8209,34.8406,125300.0
2007-01-05 13:00:00,53.31,53.32,53.24,53.25,277600.0,34.8406,34.8471,34.7948,34.8013,277600.0
2007-01-05 13:10:00,53.26,53.29,53.21,53.24,138600.0,34.8079,34.8275,34.7752,34.7948,138600.0
2007-01-05 13:20:00,53.24,53.36,53.23,53.29,179900.0,34.7948,34.8732,34.7883,34.8275,179900.0
2007-01-05 13:30:00,53.29,53.3,53.13,53.21,221100.0,34.8275,34.834,34.7229,34.7752,221100.0
2007-01-05 13:40:00,53.21,53.26,53.16,53.2,161300.0,34.7752,34.8079,34.7425,34.7687,161300.0
2007-01-05 13:50:00,53.2,53.32,53.18,53.26,300500.0,34.7687,34.8471,34.7556,34.8079,300500.0
2007-01-05 14:00:00,53.26,53.28,53.16,53.17,251600.0,34.8079,34.8209,34.7425,34.7491,251600.0
2007-01-05 14:10:00,53.17,53.22,53.14,53.19,227800.0,34.7491,34.7817,34.7295,34.7621,227800.0
2007-01-05 14:20:00,53.19,53.2,53.13,53.15,191100.0,34.7621,34.7687,34.7229,34.736,191100.0
2007-01-05 14:30:00,53.15,53.18,53.13,53.14,188500.0,34.736,34.7556,34.7229,34.7295,188500.0
2007-01-05 14:40:00,53.14,53.16,53.09,53.13,188100.0,34.7295,34.7425,34.6968,34.7229,188100.0
2007-01-05 14:50:00,53.13,53.15,53.1,53.12,157200.0,34.7229,34.736,34.7033,34.7164,157200.0
2007-01-05 15:00:00,53.11,53.15,53.03,53.12,285900.0,34.7098,34.736,34.6576,34.7164,285900.0
2007-01-05 15:10:00,53.12,53.15,53.08,53.14,209000.0,34.7164,34.736,34.6902,34.7295,209000.0
2007-01-05 15:20:00,53.13,53.32,53.13,53.3,332700.0,34.7229,34.8471,34.7229,34.834,332700.0
2007-01-05 15:30:00,53.29,53.3,53.16,53.16,357000.0,34.8275,34.834,34.7425,34.7425,357000.0
2007-01-05 15:40:00,53.16,53.32,53.16,53.29,437100.0,34.7425,34.8471,34.7425,34.8275,437100.0
2007-01-05 15:50:00,53.29,53.32,53.2,53.2,497800.0,34.8275,34.8471,34.7687,34.7687,497800.0
2007-01-08 09:30:00,53.46,53.47,52.89,52.92,604700.0,34.9386,34.9451,34.5661,34.5857,604700.0
2007-01-08 09:40:00,52.91,53.08,52.88,53.08,230300.0,34.5791,34.6902,34.5595,34.6902,230300.0
2007-01-08 09:50:00,53.08,53.09,52.8,52.86,269900.0,34.6902,34.6968,34.5072,34.5465,269900.0
2007-01-08 10:00:00,52.88,52.93,52.84,52.87,229200.0,34.5595,34.5922,34.5334,34.553,229200.0
2007-01-08 10:10:00,52.88,52.93,52.85,52.89,366400.0,34.5595,34.5922,34.5399,34.5661,366400.0
2007-01-08 10:20:00,52.88,53.01,52.85,52.96,218500.0,34.5595,34.6445,34.5399,34.6118,218500.0
2007-01-08 10:30:00,52.95,53.03,52.95,52.99,207800.0,34.6053,34.6576,34.6053,34.6314,207800.0
2007-01-08 10:40:00,52.99,53.17,52.99,53.13,316600.0,34.6314,34.7491,34.6314,34.7229,316600.0
2007-01-08 10:50:00,53.13,53.15,52.98,53.01,352900.0,34.7229,34.736,34.6249,34.6445,352900.0
2007-01-08 11:00:00,52.99,53.08,52.98,53.06,98300.0,34.6314,34.6902,34.6249,34.6772,98300.0
2007-01-08 11:10:00,53.07,53.16,53.04,53.15,194400.0,34.6837,34.7425,34.6641,34.736,194400.0
2007-01-08 11:20:00,53.14,53.26,53.12,53.17,385100.0,34.7295,34.8079,34.7164,34.7491,385100.0
2007-01-08 11:30:00,53.16,53.24,53.15,53.21,206200.0,34.7425,34.7948,34.736,34.7752,206200.0
2007-01-08 11:40:00,53.21,53.33,53.21,53.3,226600.0,34.7752,34.8536,34.7752,34.834,226600.0
2007-01-08 11:50:00,53.29,53.3,53.19,53.21,177500.0,34.8275,34.834,34.7621,34.7752,177500.0
2007-01-08 12:00:00,53.21,53.22,53.15,53.19,159600.0,34.7752,34.7817,34.736,34.7621,159600.0
2007-01-08 12:10:00,53.18,53.19,53.15,53.17,169400.0,34.7556,34.7621,34.736,34.7491,169400.0
2007-01-08 12:20:00,53.17,53.2,53.17,53.18,140900.0,34.7491,34.7687,34.7491,34.7556,140900.0
2007-01-08 12:30:00,53.17,53.21,53.17,53.19,98000.0,34.7491,34.7752,34.7491,34.7621,98000.0
2007-01-08 12:40:00,53.18,53.22,53.17,53.19,246900.0,34.7556,34.7817,34.7491,34.7621,246900.0
2007-01-08 12:50:00,53.19,53.23,53.18,53.19,116000.0,34.7621,34.7883,34.7556,34.7621,116000.0
2007-01-08 13:00:00,53.19,53.24,53.16,53.21,243700.0,34.7621,34.7948,34.7425,34.7752,243700.0
2007-01-08 13:10:00,53.2,53.26,53.2,53.24,155500.0,34.7687,34.8079,34.7687,34.7948,155500.0
2007-01-08 13:20:00,53.24,53.28,53.23,53.26,89300.0,34.7948,34.8209,34.7883,34.8079,89300.0
2007-01-08 13:30:00,53.27,53.34,53.26,53.33,147500.0,34.8144,34.8602,34.8079,34.8536,147500.0
2007-01-08 13:40:00,53.33,53.41,53.31,53.35,246300.0,34.8536,34.9059,34.8406,34.8667,246300.0
2007-01-08 13:50:00,53.36,53.36,53.28,53.31,188400.0,34.8732,34.8732,34.8209,34.8406,188400.0
2007-01-08 14:00:00,53.31,53.35,53.29,53.32,156200.0,34.8406,34.8667,34.8275,34.8471,156200.0
2007-01-08 14:10:00,53.33,53.39,53.32,53.35,222100.0,34.8536,34.8928,34.8471,34.8667,222100.0
2007-01-08 14:20:00,53.35,53.46,53.34,53.42,224700.0,34.8667,34.9386,34.8602,34.9124,224700.0
2007-01-08 14:30:00,53.43,53.43,53.37,53.39,171500.0,34.919,34.919,34.8798,34.8928,171500.0
2007-01-08 14:40:00,53.39,53.41,53.35,53.35,131600.0,34.8928,34.9059,34.8667,34.8667,131600.0
2007-01-08 14:50:00,53.35,53.39,53.34,53.39,158900.0,34.8667,34.8928,34.8602,34.8928,158900.0
2007-01-08 15:00:00,53.4,53.48,53.39,53.48,257400.0,34.8994,34.9517,34.8928,34.9517,257400.0
2007-01-08 15:10:00,53.47,53.64,53.47,53.58,435400.0,34.9451,35.0562,34.9451,35.017,435400.0
2007-01-08 15:20:00,53.58,53.6,53.52,53.52,173600.0,35.017,35.0301,34.9778,34.9778,173600.0
2007-01-08 15:30:00,53.52,53.55,53.47,53.47,383700.0,34.9778,34.9974,34.9451,34.9451,383700.0
2007-01-08 15:40:00,53.47,53.49,53.46,53.46,310500.0,34.9451,34.9582,34.9386,34.9386,310500.0
2007-01-08 15:50:00,53.47,53.47,53.36,53.41,647000.0,34.9451,34.9451,34.8732,34.9059,647000.0
2007-01-09 09:30:00,53.6,53.71,53.5,53.66,561400.0,35.0301,35.102,34.9647,35.0693,561400.0
2007-01-09 09:40:00,53.67,53.67,53.5,53.53,375400.0,35.0758,35.0758,34.9647,34.9843,375400.0
2007-01-09 09:50:00,53.53,53.54,53.38,53.42,254900.0,34.9843,34.9909,34.8863,34.9124,254900.0
2007-01-09 10:00:00,53.42,53.48,53.32,53.39,415700.0,34.9124,34.9517,34.8471,34.8928,415700.0
2007-01-09 10:10:00,53.38,53.41,53.28,53.37,270800.0,34.8863,34.9059,34.8209,34.8798,270800.0
2007-01-09 10:20:00,53.37,53.5,53.37,53.48,198900.0,34.8798,34.9647,34.8798,34.9517,198900.0
2007-01-09 10:30:00,53.48,53.55,53.47,53.51,297900.0,34.9517,34.9974,34.9451,34.9713,297900.0
2007-01-09 10:40:00,53.52,53.57,53.5,53.5,210000.0,34.9778,35.0105,34.9647,34.9647,210000.0
2007-01-09 10:50:00,53.5,53.51,53.41,53.43,243100.0,34.9647,34.9713,34.9059,34.919,243100.0
2007-01-09 11:00:00,53.43,53.45,53.35,53.36,211900.0,34.919,34.9321,34.8667,34.8732,211900.0
2007-01-09 11:10:00,53.35,53.36,53.26,53.3,278300.0,34.8667,34.8732,34.8079,34.834,278300.0
2007-01-09 11:20:00,53.3,53.3,53.21,53.21,253200.0,34.834,34.834,34.7752,34.7752,253200.0
2007-01-09 11:30:00,53.22,53.3,53.2,53.29,233500.0,34.7817,34.834,34.7687,34.8275,233500.0
2007-01-09 11:40:00,53.29,53.29,53.16,53.2,390000.0,34.8275,34.8275,34.7425,34.7687,390000.0
2007-01-09 11:50:00,53.19,53.21,53.07,53.1,262800.0,34.7621,34.7752,34.6837,34.7033,262800.0
2007-01-09 12:00:00,53.1,53.13,53.03,53.1,337000.0,34.7033,34.7229,34.6576,34.7033,337000.0
2007-01-09 12:10:00,53.1,53.11,53.05,53.05,123500.0,34.7033,34.7098,34.6706,34.6706,123500.0
2007-01-09 12:20:00,53.06,53.09,53.01,53.02,190200.0,34.6772,34.6968,34.6445,34.651,190200.0
2007-01-09 12:30:00,53.02,53.05,53.0,53.01,191500.0,34.651,34.6706,34.638,34.6445,191500.0
2007-01-09 12:40:00,53.01,53.04,53.0,53.0,192100.0,34.6445,34.6641,34.638,34.638,192100.0
2007-01-09 12:50:00,53.0,53.03,52.98,52.99,176200.0,34.638,34.6576,34.6249,34.6314,176200.0
2007-01-09 13:00:00,52.99,53.05,52.97,53.01,168800.0,34.6314,34.6706,34.6183,34.6445,168800.0
2007-01-09 13:10:00,53.01,53.11,53.01,53.1,240400.0,34.6445,34.7098,34.6445,34.7033,240400.0
2007-01-09 13:20:00,53.1,53.17,53.09,53.17,229200.0,34.7033,34.7491,34.6968,34.7491,229200.0
2007-01-09 13:30:00,53.17,53.2,53.12,53.14,234700.0,34.7491,34.7687,34.7164,34.7295,234700.0
2007-01-09 13:40:00,53.13,53.24,53.12,53.2,218600.0,34.7229,34.7948,34.7164,34.7687,218600.0
2007-01-09 13:50:00,53.21,53.21,53.15,53.18,137600.0,34.7752,34.7752,34.736,34.7556,137600.0
2007-01-09 14:00:00,53.17,53.38,53.17,53.36,429300.0,34.7491,34.8863,34.7491,34.8732,429300.0
2007-01-09 14:10:00,53.35,53.36,53.27,53.27,225500.0,34.8667,34.8732,34.8144,34.8144,225500.0
2007-01-09 14:20:00,53.27,53.28,53.11,53.13,155500.0,34.8144,34.8209,34.7098,34.7229,155500.0
2007-01-09 14:30:00,53.12,53.17,53.08,53.17,191600.0,34.7164,34.7491,34.6902,34.7491,191600.0
2007-01-09 14:40:00,53.16,53.18,53.12,53.17,181300.0,34.7425,34.7556,34.7164,34.7491,181300.0
2007-01-09 14:50:00,53.17,53.32,53.16,53.3,280600.0,34.7491,34.8471,34.7425,34.834,280600.0
2007-01-09 15:00:00,53.29,53.34,53.27,53.34,387000.0,34.8275,34.8602,34.8144,34.8602,387000.0
2007-01-09 15:10:00,53.33,53.35,53.28,53.32,271500.0,34.8536,34.8667,34.8209,34.8471,271500.0
2007-01-09 15:20:00,53.32,53.46,53.32,53.45,320500.0,34.8471,34.9386,34.8471,34.9321,320500.0
2007-01-09 15:30:00,53.45,53.54,53.44,53.51,420800.0,34.9321,34.9909,34.9255,34.9713,420800.0
2007-01-09 15:40:00,53.51,53.58,53.48,53.48,509700.0,34.9713,35.017,34.9517,34.9517,509700.0
2007-01-09 15:50:00,53.49,53.55,53.44,53.48,676600.0,34.9582,34.9974,34.9255,34.9517,676600.0
2007-01-10 09:30:00,53.26,53.36,53.18,53.21,434100.0,34.8079,34.8732,34.7556,34.7752,434100.0
2007-01-10 09:40:00,53.21,53.33,53.16,53.31,260200.0,34.7752,34.8536,34.7425,34.8406,260200.0
2007-01-10 09:50:00,53.31,53.35,53.25,53.34,194800.0,34.8406,34.8667,34.8013,34.8602,194800.0
2007-01-10 10:00:00,53.34,53.47,53.26,53.4,374400.0,34.8602,34.9451,34.8079,34.8994,374400.0
2007-01-10 10:10:00,53.4,53.67,53.32,53.67,439900.0,34.8994,35.0758,34.8471,35.0758,439900.0
2007-01-10 10:20:00,53.67,53.7,53.47,53.57,400400.0,35.0758,35.0954,34.9451,35.0105,400400.0
2007-01-10 10:30:00,53.57,53.6,53.4,53.47,292700.0,35.0105,35.0301,34.8994,34.9451,292700.0
2007-01-10 10:40:00,53.47,53.6,53.46,53.5,148300.0,34.9451,35.0301,34.9386,34.9647,148300.0
2007-01-10 10:50:00,53.5,53.55,53.44,53.48,158200.0,34.9647,34.9974,34.9255,34.9517,158200.0
2007-01-10 11:00:00,53.47,53.49,53.38,53.42,232400.0,34.9451,34.9582,34.8863,34.9124,232400.0
2007-01-10 11:10:00,53.42,53.42,53.29,53.34,207100.0,34.9124,34.9124,34.8275,34.8602,207100.0
2007-01-10 11:20:00,53.34,53.39,53.29,53.34,139200.0,34.8602,34.8928,34.8275,34.8602,139200.0
2007-01-10 11:30:00,53.35,53.39,53.31,53.37,653300.0,34.8667,34.8928,34.8406,34.8798,653300.0
2007-01-10 11:40:00,53.36,53.38,53.31,53.32,152100.0,34.8732,34.8863,34.8406,34.8471,152100.0
2007-01-10 11:50:00,53.32,53.38,53.31,53.38,158900.0,34.8471,34.8863,34.8406,34.8863,158900.0
2007-01-10 12:00:00,53.38,53.39,53.29,53.36,166400.0,34.8863,34.8928,34.8275,34.8732,166400.0
2007-01-10 12:10:00,53.37,53.39,53.34,53.35,314700.0,34.8798,34.8928,34.8602,34.8667,314700.0
2007-01-10 12:20:00,53.35,53.38,53.31,53.35,287400.0,34.8667,34.8863,34.8406,34.8667,287400.0
2007-01-10 12:30:00,53.36,53.36,53.27,53.34,170000.0,34.8732,34.8732,34.8144,34.8602,170000.0
2007-01-10 12:40:00,53.35,53.45,53.34,53.43,219400.0,34.8667,34.9321,34.8602,34.919,219400.0
2007-01-10 12:50:00,53.43,53.51,53.38,53.51,227200.0,34.919,34.9713,34.8863,34.9713,227200.0
2007-01-10 13:00:00,53.52,53.57,53.5,53.55,103400.0,34.9778,35.0105,34.9647,34.9974,103400.0
2007-01-10 13:10:00,53.56,53.58,53.47,53.48,113900.0,35.0039,35.017,34.9451,34.9517,113900.0
2007-01-10 13:20:00,53.48,53.52,53.47,53.5,103500.0,34.9517,34.9778,34.9451,34.9647,103500.0
2007-01-10 13:30:00,53.49,53.52,53.45,53.5,144100.0,34.9582,34.9778,34.9321,34.9647,144100.0
2007-01-10 13:40:00,53.5,53.65,53.49,53.62,199100.0,34.9647,35.0628,34.9582,35.0432,199100.0
2007-01-10 13:50:00,53.62,53.65,53.57,53.57,129700.0,35.0432,35.0628,35.0105,35.0105,129700.0
2007-01-10 14:00:00,53.58,53.61,53.52,53.55,132000.0,35.017,35.0366,34.9778,34.9974,132000.0
2007-01-10 14:10:00,53.55,53.59,53.48,53.49,243000.0,34.9974,35.0235,34.9517,34.9582,243000.0
2007-01-10 14:20:00,53.5,53.5,53.45,53.46,156400.0,34.9647,34.9647,34.9321,34.9386,156400.0
2007-01-10 14:30:00,53.46,53.53,53.43,53.5,202000.0,34.9386,34.9843,34.919,34.9647,202000.0
2007-01-10 14:40:00,53.5,53.63,53.49,53.62,162200.0,34.9647,35.0497,34.9582,35.0432,162200.0
2007-01-10 14:50:00,53.63,53.68,53.56,53.56,177200.0,35.0497,35.0824,35.0039,35.0039,177200.0
2007-01-10 15:00:00,53.56,53.61,53.53,53.56,214100.0,35.0039,35.0366,34.9843,35.0039,214100.0
2007-01-10 15:10:00,53.55,53.6,53.55,53.58,216400.0,34.9974,35.0301,34.9974,35.017,216400.0
2007-01-10 15:20:00,53.59,53.63,53.55,53.62,601600.0,35.0235,35.0497,34.9974,35.0432,601600.0
2007-01-10 15:30:00,53.61,53.63,53.54,53.6,300600.0,35.0366,35.0497,34.9909,35.0301,300600.0
2007-01-10 15:40:00,53.6,53.62,53.49,53.53,353600.0,35.0301,35.0432,34.9582,34.9843,353600.0
2007-01-10 15:50:00,53.53,53.62,53.52,53.59,470300.0,34.9843,35.0432,34.9778,35.0235,470300.0
2007-01-11 09:30:00,53.5,53.58,53.45,53.48,557300.0,34.9647,35.017,34.9321,34.9517,557300.0
2007-01-11 09:40:00,53.47,53.52,53.4,53.41,343900.0,34.9451,34.9778,34.8994,34.9059,343900.0
2007-01-11 09:50:00,53.42,53.5,53.41,53.47,258100.0,34.9124,34.9647,34.9059,34.9451,258100.0
2007-01-11 10:00:00,53.46,53.55,53.42,53.53,431500.0,34.9386,34.9974,34.9124,34.9843,431500.0
2007-01-11 10:10:00,53.52,53.65,53.5,53.56,268800.0,34.9778,35.0628,34.9647,35.0039,268800.0
2007-01-11 10:20:00,53.55,53.56,53.45,53.46,186100.0,34.9974,35.0039,34.9321,34.9386,186100.0
2007-01-11 10:30:00,53.45,53.5,53.4,53.46,235000.0,34.9321,34.9647,34.8994,34.9386,235000.0
2007-01-11 10:40:00,53.47,53.48,53.42,53.42,168400.0,34.9451,34.9517,34.9124,34.9124,168400.0
2007-01-11 10:50:00,53.42,53.46,53.37,53.45,273900.0,34.9124,34.9386,34.8798,34.9321,273900.0
2007-01-11 11:00:00,53.45,53.51,53.44,53.5,316800.0,34.9321,34.9713,34.9255,34.9647,316800.0
2007-01-11 11:10:00,53.5,53.52,53.47,53.5,227000.0,34.9647,34.9778,34.9451,34.9647,227000.0
2007-01-11 11:20:00,53.49,53.49,53.4,53.47,156400.0,34.9582,34.9582,34.8994,34.9451,156400.0
2007-01-11 11:30:00,53.47,53.49,53.44,53.48,139100.0,34.9451,34.9582,34.9255,34.9517,139100.0
2007-01-11 11:40:00,53.48,53.49,53.43,53.46,153200.0,34.9517,34.9582,34.919,34.9386,153200.0
2007-01-11 11:50:00,53.47,53.47,53.36,53.36,329500.0,34.9451,34.9451,34.8732,34.8732,329500.0
2007-01-11 12:00:00,53.36,53.41,53.35,53.39,264400.0,34.8732,34.9059,34.8667,34.8928,264400.0
2007-01-11 12:10:00,53.39,53.44,53.39,53.43,516000.0,34.8928,34.9255,34.8928,34.919,516000.0
2007-01-11 12:20:00,53.42,53.44,53.38,53.4,174200.0,34.9124,34.9255,34.8863,34.8994,174200.0
2007-01-11 12:30:00,53.4,53.44,53.39,53.41,140300.0,34.8994,34.9255,34.8928,34.9059,140300.0
2007-01-11 12:40:00,53.4,53.41,53.36,53.37,382100.0,34.8994,34.9059,34.8732,34.8798,382100.0
2007-01-11 12:50:00,53.36,53.37,53.3,53.3,256600.0,34.8732,34.8798,34.834,34.834,256600.0
2007-01-11 13:00:00,53.3,53.31,53.22,53.22,425500.0,34.834,34.8406,34.7817,34.7817,425500.0
2007-01-11 13:10:00,53.22,53.31,53.21,53.28,305500.0,34.7817,34.8406,34.7752,34.8209,305500.0
2007-01-11 13:20:00,53.29,53.32,53.25,53.31,196900.0,34.8275,34.8471,34.8013,34.8406,196900.0
2007-01-11 13:30:00,53.32,53.33,53.3,53.31,319300.0,34.8471,34.8536,34.834,34.8406,319300.0
2007-01-11 13:40:00,53.3,53.32,53.3,53.32,178800.0,34.834,34.8471,34.834,34.8471,178800.0
2007-01-11 13:50:00,53.32,53.32,53.27,53.28,253400.0,34.8471,34.8471,34.8144,34.8209,253400.0
2007-01-11 14:00:00,53.28,53.29,53.19,53.19,271100.0,34.8209,34.8275,34.7621,34.7621,271100.0
2007-01-11 14:10:00,53.2,53.25,53.18,53.25,1044800.0,34.7687,34.8013,34.7556,34.8013,1044800.0
2007-01-11 14:20:00,53.24,53.26,53.18,53.22,278400.0,34.7948,34.8079,34.7556,34.7817,278400.0
2007-01-11 14:30:00,53.23,53.25,53.21,53.22,246600.0,34.7883,34.8013,34.7752,34.7817,246600.0
2007-01-11 14:40:00,53.22,53.23,53.2,53.23,183000.0,34.7817,34.7883,34.7687,34.7883,183000.0
2007-01-11 14:50:00,53.23,53.29,53.21,53.29,364200.0,34.7883,34.8275,34.7752,34.8275,364200.0
2007-01-11 15:00:00,53.29,53.33,53.28,53.29,243400.0,34.8275,34.8536,34.8209,34.8275,243400.0
2007-01-11 15:10:00,53.29,53.32,53.28,53.29,224000.0,34.8275,34.8471,34.8209,34.8275,224000.0
2007-01-11 15:20:00,53.28,53.3,53.2,53.23,394300.0,34.8209,34.834,34.7687,34.7883,394300.0
2007-01-11 15:30:00,53.23,53.27,53.22,53.26,323300.0,34.7883,34.8144,34.7817,34.8079,323300.0
2007-01-11 15:40:00,53.26,53.34,53.22,53.22,532900.0,34.8079,34.8602,34.7817,34.7817,532900.0
2007-01-11 15:50:00,53.22,53.29,53.22,53.26,462700.0,34.7817,34.8275,34.7817,34.8079,462700.0
2007-01-12 09:30:00,53.24,53.46,53.24,53.35,680200.0,34.7948,34.9386,34.7948,34.8667,680200.0
2007-01-12 09:40:00,53.35,53.54,53.32,53.53,401900.0,34.8667,34.9909,34.8471,34.9843,401900.0
2007-01-12 09:50:00,53.53,53.6,53.47,53.57,332100.0,34.9843,35.0301,34.9451,35.0105,332100.0
2007-01-12 10:00:00,53.56,53.58,53.43,53.47,411300.0,35.0039,35.017,34.919,34.9451,411300.0
2007-01-12 10:10:00,53.47,53.53,53.42,53.52,412400.0,34.9451,34.9843,34.9124,34.9778,412400.0
2007-01-12 10:20:00,53.52,53.56,53.46,53.49,399600.0,34.9778,35.0039,34.9386,34.9582,399600.0
2007-01-12 10:30:00,53.49,53.5,53.39,53.39,217700.0,34.9582,34.9647,34.8928,34.8928,217700.0
2007-01-12 10:40:00,53.38,53.41,53.34,53.4,682100.0,34.8863,34.9059,34.8602,34.8994,682100.0
2007-01-12 10:50:00,53.4,53.43,53.34,53.42,290200.0,34.8994,34.919,34.8602,34.9124,290200.0
2007-01-12 11:00:00,53.41,53.42,53.36,53.37,261400.0,34.9059,34.9124,34.8732,34.8798,261400.0
2007-01-12 11:10:00,53.37,53.43,53.34,53.42,212400.0,34.8798,34.919,34.8602,34.9124,212400.0
2007-01-12 11:20:00,53.41,53.45,53.37,53.41,233000.0,34.9059,34.9321,34.8798,34.9059,233000.0
2007-01-12 11:30:00,53.41,53.44,53.32,53.4,326900.0,34.9059,34.9255,34.8471,34.8994,326900.0
2007-01-12 11:40:00,53.4,53.42,53.36,53.4,168200.0,34.8994,34.9124,34.8732,34.8994,168200.0
2007-01-12 11:50:00,53.4,53.45,53.39,53.43,242300.0,34.8994,34.9321,34.8928,34.919,242300.0
2007-01-12 12:00:00,53.42,53.45,53.37,53.39,473700.0,34.9124,34.9321,34.8798,34.8928,473700.0
2007-01-12 12:10:00,53.39,53.43,53.38,53.38,195200.0,34.8928,34.919,34.8863,34.8863,195200.0
2007-01-12 12:20:00,53.39,53.41,53.38,53.4,121600.0,34.8928,34.9059,34.8863,34.8994,121600.0
2007-01-12 12:30:00,53.4,53.41,53.38,53.38,104800.0,34.8994,34.9059,34.8863,34.8863,104800.0
2007-01-12 12:40:00,53.39,53.44,53.39,53.43,223800.0,34.8928,34.9255,34.8928,34.919,223800.0
2007-01-12 12:50:00,53.43,53.48,53.41,53.47,260500.0,34.919,34.9517,34.9059,34.9451,260500.0
2007-01-12 13:00:00,53.46,53.47,53.43,53.44,186300.0,34.9386,34.9451,34.919,34.9255,186300.0
2007-01-12 13:10:00,53.45,53.46,53.43,53.44,96200.0,34.9321,34.9386,34.919,34.9255,96200.0
2007-01-12 13:20:00,53.44,53.44,53.38,53.39,205500.0,34.9255,34.9255,34.8863,34.8928,205500.0
2007-01-12 13:30:00,53.4,53.42,53.39,53.4,105300.0,34.8994,34.9124,34.8928,34.8994,105300.0
2007-01-12 13:40:00,53.4,53.43,53.39,53.41,119600.0,34.8994,34.919,34.8928,34.9059,119600.0
2007-01-12 13:50:00,53.42,53.43,53.4,53.42,191600.0,34.9124,34.919,34.8994,34.9124,191600.0
2007-01-12 14:00:00,53.42,53.43,53.39,53.42,240100.0,34.9124,34.919,34.8928,34.9124,240100.0
2007-01-12 14:10:00,53.41,53.43,53.36,53.38,198600.0,34.9059,34.919,34.8732,34.8863,198600.0
2007-01-12 14:20:00,53.37,53.41,53.36,53.41,180400.0,34.8798,34.9059,34.8732,34.9059,180400.0
2007-01-12 14:30:00,53.41,53.43,53.4,53.42,186800.0,34.9059,34.919,34.8994,34.9124,186800.0
2007-01-12 14:40:00,53.42,53.43,53.41,53.42,128400.0,34.9124,34.919,34.9059,34.9124,128400.0
2007-01-12 14:50:00,53.41,53.42,53.38,53.4,108200.0,34.9059,34.9124,34.8863,34.8994,108200.0
2007-01-12 15:00:00,53.39,53.41,53.39,53.39,203100.0,34.8928,34.9059,34.8928,34.8928,203100.0
2007-01-12 15:10:00,53.39,53.41,53.31,53.33,382400.0,34.8928,34.9059,34.8406,34.8536,382400.0
2007-01-12 15:20:00,53.33,53.38,53.32,53.35,294800.0,34.8536,34.8863,34.8471,34.8667,294800.0
2007-01-12 15:30:00,53.34,53.36,53.32,53.33,296500.0,34.8602,34.8732,34.8471,34.8536,296500.0
2007-01-12 15:40:00,53.32,53.41,53.32,53.4,324800.0,34.8471,34.9059,34.8471,34.8994,324800.0
2007-01-12 15:50:00,53.4,53.42,53.36,53.4,430300.0,34.8994,34.9124,34.8732,34.8994,430300.0
2007-01-16 09:30:00,53.46,53.53,53.4,53.43,767900.0,34.9386,34.9843,34.8994,34.919,767900.0
2007-01-16 09:40:00,53.42,53.5,53.4,53.45,316900.0,34.9124,34.9647,34.8994,34.9321,316900.0
2007-01-16 09:50:00,53.46,53.49,53.42,53.48,379400.0,34.9386,34.9582,34.9124,34.9517,379400.0
2007-01-16 10:00:00,53.48,53.49,53.38,53.39,403900.0,34.9517,34.9582,34.8863,34.8928,403900.0
2007-01-16 10:10:00,53.39,53.47,53.38,53.44,312200.0,34.8928,34.9451,34.8863,34.9255,312200.0
2007-01-16 10:20:00,53.45,53.48,53.43,53.46,335400.0,34.9321,34.9517,34.919,34.9386,335400.0
2007-01-16 10:30:00,53.45,53.48,53.44,53.47,241600.0,34.9321,34.9517,34.9255,34.9451,241600.0
2007-01-16 10:40:00,53.46,53.49,53.45,53.46,300400.0,34.9386,34.9582,34.9321,34.9386,300400.0
2007-01-16 10:50:00,53.45,53.47,53.42,53.44,246200.0,34.9321,34.9451,34.9124,34.9255,246200.0
2007-01-16 11:00:00,53.44,53.49,53.43,53.47,271300.0,34.9255,34.9582,34.919,34.9451,271300.0
2007-01-16 11:10:00,53.46,53.48,53.43,53.44,491400.0,34.9386,34.9517,34.919,34.9255,491400.0
2007-01-16 11:20:00,53.44,53.48,53.44,53.47,226600.0,34.9255,34.9517,34.9255,34.9451,226600.0
2007-01-16 11:30:00,53.47,53.51,53.47,53.51,400500.0,34.9451,34.9713,34.9451,34.9713,400500.0
2007-01-16 11:40:00,53.51,53.52,53.43,53.45,248900.0,34.9713,34.9778,34.919,34.9321,248900.0
2007-01-16 11:50:00,53.46,53.48,53.39,53.4,224600.0,34.9386,34.9517,34.8928,34.8994,224600.0
2007-01-16 12:00:00,53.4,53.45,53.39,53.42,101600.0,34.8994,34.9321,34.8928,34.9124,101600.0
2007-01-16 12:10:00,53.41,53.43,53.4,53.42,92000.0,34.9059,34.919,34.8994,34.9124,92000.0
2007-01-16 12:20:00,53.41,53.42,53.4,53.42,185800.0,34.9059,34.9124,34.8994,34.9124,185800.0
2007-01-16 12:30:00,53.41,53.45,53.41,53.43,184100.0,34.9059,34.9321,34.9059,34.919,184100.0
2007-01-16 12:40:00,53.42,53.48,53.41,53.46,144600.0,34.9124,34.9517,34.9059,34.9386,144600.0
2007-01-16 12:50:00,53.46,53.47,53.37,53.37,234400.0,34.9386,34.9451,34.8798,34.8798,234400.0
2007-01-16 13:00:00,53.37,53.38,53.31,53.35,191700.0,34.8798,34.8863,34.8406,34.8667,191700.0
2007-01-16 13:10:00,53.34,53.39,53.31,53.38,224800.0,34.8602,34.8928,34.8406,34.8863,224800.0
2007-01-16 13:20:00,53.37,53.39,53.35,53.39,110000.0,34.8798,34.8928,34.8667,34.8928,110000.0
2007-01-16 13:30:00,53.38,53.43,53.38,53.4,110400.0,34.8863,34.919,34.8863,34.8994,110400.0
2007-01-16 13:40:00,53.39,53.41,53.38,53.41,100900.0,34.8928,34.9059,34.8863,34.9059,100900.0
2007-01-16 13:50:00,53.41,53.44,53.4,53.42,199000.0,34.9059,34.9255,34.8994,34.9124,199000.0
2007-01-16 14:00:00,53.42,53.42,53.4,53.41,96900.0,34.9124,34.9124,34.8994,34.9059,96900.0
2007-01-16 14:10:00,53.41,53.45,53.4,53.45,160100.0,34.9059,34.9321,34.8994,34.9321,160100.0
2007-01-16 14:20:00,53.44,53.45,53.41,53.42,168500.0,34.9255,34.9321,34.9059,34.9124,168500.0
2007-01-16 14:30:00,53.41,53.49,53.41,53.45,295500.0,34.9059,34.9582,34.9059,34.9321,295500.0
2007-01-16 14:40:00,53.45,53.46,53.43,53.44,264300.0,34.9321,34.9386,34.919,34.9255,264300.0
2007-01-16 14:50:00,53.45,53.48,53.44,53.47,183500.0,34.9321,34.9517,34.9255,34.9451,183500.0
2007-01-16 15:00:00,53.47,53.48,53.44,53.46,158800.0,34.9451,34.9517,34.9255,34.9386,158800.0
2007-01-16 15:10:00,53.45,53.48,53.4,53.42,243300.0,34.9321,34.9517,34.8994,34.9124,243300.0
2007-01-16 15:20:00,53.42,53.45,53.42,53.45,255700.0,34.9124,34.9321,34.9124,34.9321,255700.0
2007-01-16 15:30:00,53.44,53.46,53.43,53.44,337600.0,34.9255,34.9386,34.919,34.9255,337600.0
2007-01-16 15:40:00,53.44,53.46,53.43,53.43,1340400.0,34.9255,34.9386,34.919,34.919,1340400.0
2007-01-16 15:50:00,53.42,53.47,53.41,53.42,613900.0,34.9124,34.9451,34.9059,34.9124,613900.0
2007-01-17 09:30:00,53.5,53.71,53.41,53.5,770500.0,34.9647,35.102,34.9059,34.9647,770500.0
2007-01-17 09:40:00,53.51,53.51,53.26,53.26,532300.0,34.9713,34.9713,34.8079,34.8079,532300.0
2007-01-17 09:50:00,53.27,53.43,53.25,53.37,511900.0,34.8144,34.919,34.8013,34.8798,511900.0
2007-01-17 10:00:00,53.37,53.38,53.2,53.31,455800.0,34.8798,34.8863,34.7687,34.8406,455800.0
2007-01-17 10:10:00,53.31,53.45,53.3,53.39,374700.0,34.8406,34.9321,34.834,34.8928,374700.0
2007-01-17 10:20:00,53.38,53.45,53.36,53.44,289200.0,34.8863,34.9321,34.8732,34.9255,289200.0
2007-01-17 10:30:00,53.43,53.44,53.35,53.36,538000.0,34.919,34.9255,34.8667,34.8732,538000.0
2007-01-17 10:40:00,53.36,53.38,53.34,53.36,308200.0,34.8732,34.8863,34.8602,34.8732,308200.0
2007-01-17 10:50:00,53.35,53.35,53.22,53.28,286100.0,34.8667,34.8667,34.7817,34.8209,286100.0
2007-01-17 11:00:00,53.27,53.34,53.24,53.26,284700.0,34.8144,34.8602,34.7948,34.8079,284700.0
2007-01-17 11:10:00,53.25,53.3,53.22,53.24,289800.0,34.8013,34.834,34.7817,34.7948,289800.0
2007-01-17 11:20:00,53.24,53.27,53.23,53.26,162500.0,34.7948,34.8144,34.7883,34.8079,162500.0
2007-01-17 11:30:00,53.26,53.26,53.24,53.25,176200.0,34.8079,34.8079,34.7948,34.8013,176200.0
2007-01-17 11:40:00,53.26,53.26,53.22,53.25,152400.0,34.8079,34.8079,34.7817,34.8013,152400.0
2007-01-17 11:50:00,53.24,53.31,53.24,53.29,462800.0,34.7948,34.8406,34.7948,34.8275,462800.0
2007-01-17 12:00:00,53.29,53.38,53.29,53.37,463600.0,34.8275,34.8863,34.8275,34.8798,463600.0
2007-01-17 12:10:00,53.38,53.4,53.35,53.36,295400.0,34.8863,34.8994,34.8667,34.8732,295400.0
2007-01-17 12:20:00,53.37,53.44,53.36,53.43,580300.0,34.8798,34.9255,34.8732,34.919,580300.0
2007-01-17 12:30:00,53.43,53.47,53.41,53.46,194300.0,34.919,34.9451,34.9059,34.9386,194300.0
2007-01-17 12:40:00,53.46,53.49,53.43,53.49,179600.0,34.9386,34.9582,34.919,34.9582,179600.0
2007-01-17 12:50:00,53.48,53.58,53.48,53.49,265400.0,34.9517,35.017,34.9517,34.9582,265400.0
2007-01-17 13:00:00,53.49,53.54,53.48,53.5,390300.0,34.9582,34.9909,34.9517,34.9647,390300.0
2007-01-17 13:10:00,53.5,53.52,53.47,53.47,159700.0,34.9647,34.9778,34.9451,34.9451,159700.0
2007-01-17 13:20:00,53.47,53.49,53.45,53.46,111000.0,34.9451,34.9582,34.9321,34.9386,111000.0
2007-01-17 13:30:00,53.46,53.49,53.45,53.48,250100.0,34.9386,34.9582,34.9321,34.9517,250100.0
2007-01-17 13:40:00,53.49,53.52,53.49,53.5,177800.0,34.9582,34.9778,34.9582,34.9647,177800.0
2007-01-17 13:50:00,53.5,53.5,53.48,53.49,81700.0,34.9647,34.9647,34.9517,34.9582,81700.0
2007-01-17 14:00:00,53.49,53.57,53.46,53.48,198200.0,34.9582,35.0105,34.9386,34.9517,198200.0
2007-01-17 14:10:00,53.47,53.49,53.3,53.38,246000.0,34.9451,34.9582,34.834,34.8863,246000.0
2007-01-17 14:20:00,53.37,53.38,53.3,53.33,152700.0,34.8798,34.8863,34.834,34.8536,152700.0
2007-01-17 14:30:00,53.34,53.34,53.24,53.24,261600.0,34.8602,34.8602,34.7948,34.7948,261600.0
2007-01-17 14:40:00,53.25,53.3,53.2,53.22,259400.0,34.8013,34.834,34.7687,34.7817,259400.0
2007-01-17 14:50:00,53.22,53.3,53.2,53.3,275400.0,34.7817,34.834,34.7687,34.834,275400.0
2007-01-17 15:00:00,53.3,53.36,53.2,53.2,295000.0,34.834,34.8732,34.7687,34.7687,295000.0
2007-01-17 15:10:00,53.2,53.22,53.15,53.18,312200.0,34.7687,34.7817,34.736,34.7556,312200.0
2007-01-17 15:20:00,53.17,53.23,53.17,53.2,184400.0,34.7491,34.7883,34.7491,34.7687,184400.0
2007-01-17 15:30:00,53.21,53.29,53.2,53.28,241400.0,34.7752,34.8275,34.7687,34.8209,241400.0
2007-01-17 15:40:00,53.28,53.29,53.19,53.28,294900.0,34.8209,34.8275,34.7621,34.8209,294900.0
2007-01-17 15:50:00,53.28,53.32,53.25,53.32,380800.0,34.8209,34.8471,34.8013,34.8471,380800.0
2007-01-18 09:30:00,53.45,53.55,53.35,53.45,445500.0,34.9321,34.9974,34.8667,34.9321,445500.0
2007-01-18 09:40:00,53.45,53.52,53.4,53.44,266700.0,34.9321,34.9778,34.8994,34.9255,266700.0
2007-01-18 09:50:00,53.45,53.52,53.42,53.44,380000.0,34.9321,34.9778,34.9124,34.9255,380000.0
2007-01-18 10:00:00,53.44,53.45,53.29,53.34,402600.0,34.9255,34.9321,34.8275,34.8602,402600.0
2007-01-18 10:10:00,53.34,53.36,53.21,53.22,399700.0,34.8602,34.8732,34.7752,34.7817,399700.0
2007-01-18 10:20:00,53.22,53.28,53.21,53.22,241000.0,34.7817,34.8209,34.7752,34.7817,241000.0
2007-01-18 10:30:00,53.22,53.35,53.22,53.35,216900.0,34.7817,34.8667,34.7817,34.8667,216900.0
2007-01-18 10:40:00,53.35,53.4,53.35,53.37,276200.0,34.8667,34.8994,34.8667,34.8798,276200.0
2007-01-18 10:50:00,53.38,53.44,53.36,53.39,241100.0,34.8863,34.9255,34.8732,34.8928,241100.0
2007-01-18 11:00:00,53.39,53.45,53.22,53.42,260100.0,34.8928,34.9321,34.7817,34.9124,260100.0
2007-01-18 11:10:00,53.43,53.49,53.4,53.49,190300.0,34.919,34.9582,34.8994,34.9582,190300.0
2007-01-18 11:20:00,53.48,53.5,53.4,53.45,248100.0,34.9517,34.9647,34.8994,34.9321,248100.0
2007-01-18 11:30:00,53.46,53.47,53.44,53.45,152500.0,34.9386,34.9451,34.9255,34.9321,152500.0
2007-01-18 11:40:00,53.46,53.46,53.41,53.42,177400.0,34.9386,34.9386,34.9059,34.9124,177400.0
2007-01-18 11:50:00,53.42,53.47,53.41,53.41,189500.0,34.9124,34.9451,34.9059,34.9059,189500.0
2007-01-18 12:00:00,53.41,53.46,53.4,53.42,205500.0,34.9059,34.9386,34.8994,34.9124,205500.0
2007-01-18 12:10:00,53.42,53.45,53.36,53.37,155600.0,34.9124,34.9321,34.8732,34.8798,155600.0
2007-01-18 12:20:00,53.37,53.41,53.36,53.39,222500.0,34.8798,34.9059,34.8732,34.8928,222500.0
2007-01-18 12:30:00,53.39,53.42,53.36,53.41,134700.0,34.8928,34.9124,34.8732,34.9059,134700.0
2007-01-18 12:40:00,53.42,53.49,53.41,53.47,203000.0,34.9124,34.9582,34.9059,34.9451,203000.0
2007-01-18 12:50:00,53.47,53.48,53.41,53.44,122000.0,34.9451,34.9517,34.9059,34.9255,122000.0
2007-01-18 13:00:00,53.44,53.44,53.38,53.44,117000.0,34.9255,34.9255,34.8863,34.9255,117000.0
2007-01-18 13:10:00,53.44,53.44,53.37,53.43,206300.0,34.9255,34.9255,34.8798,34.919,206300.0
2007-01-18 13:20:00,53.44,53.44,53.41,53.41,108700.0,34.9255,34.9255,34.9059,34.9059,108700.0
2007-01-18 13:30:00,53.41,53.43,53.39,53.42,129700.0,34.9059,34.919,34.8928,34.9124,129700.0
2007-01-18 13:40:00,53.43,53.43,53.36,53.38,140800.0,34.919,34.919,34.8732,34.8863,140800.0
2007-01-18 13:50:00,53.38,53.4,53.32,53.35,130700.0,34.8863,34.8994,34.8471,34.8667,130700.0
2007-01-18 14:00:00,53.35,53.37,53.3,53.36,230000.0,34.8667,34.8798,34.834,34.8732,230000.0
2007-01-18 14:10:00,53.36,53.44,53.36,53.43,187200.0,34.8732,34.9255,34.8732,34.919,187200.0
2007-01-18 14:20:00,53.43,53.45,53.35,53.35,198000.0,34.919,34.9321,34.8667,34.8667,198000.0
2007-01-18 14:30:00,53.35,53.38,53.3,53.32,229500.0,34.8667,34.8863,34.834,34.8471,229500.0
2007-01-18 14:40:00,53.33,53.4,53.3,53.35,173500.0,34.8536,34.8994,34.834,34.8667,173500.0
2007-01-18 14:50:00,53.34,53.35,53.28,53.31,161800.0,34.8602,34.8667,34.8209,34.8406,161800.0
2007-01-18 15:00:00,53.31,53.32,53.26,53.3,213400.0,34.8406,34.8471,34.8079,34.834,213400.0
2007-01-18 15:10:00,53.31,53.4,53.27,53.3,289100.0,34.8406,34.8994,34.8144,34.834,289100.0
2007-01-18 15:20:00,53.3,53.32,53.25,53.27,400000.0,34.834,34.8471,34.8013,34.8144,400000.0
2007-01-18 15:30:00,53.27,53.33,53.25,53.3,283400.0,34.8144,34.8536,34.8013,34.834,283400.0
2007-01-18 15:40:00,53.31,53.36,53.28,53.3,409000.0,34.8406,34.8732,34.8209,34.834,409000.0
2007-01-18 15:50:00,53.3,53.33,53.26,53.26,530700.0,34.834,34.8536,34.8079,34.8079,530700.0
2007-01-19 09:30:00,53.46,53.52,53.32,53.5,2003100.0,34.9386,34.9778,34.8471,34.9647,2003100.0
2007-01-19 09:40:00,53.49,53.54,53.48,53.52,415900.0,34.9582,34.9909,34.9517,34.9778,415900.0
2007-01-19 09:50:00,53.52,53.55,53.46,53.54,354500.0,34.9778,34.9974,34.9386,34.9909,354500.0
2007-01-19 10:00:00,53.55,53.6,53.43,53.44,440200.0,34.9974,35.0301,34.919,34.9255,440200.0
2007-01-19 10:10:00,53.43,53.5,53.36,53.36,284600.0,34.919,34.9647,34.8732,34.8732,284600.0
2007-01-19 10:20:00,53.37,53.38,53.35,53.38,172800.0,34.8798,34.8863,34.8667,34.8863,172800.0
2007-01-19 10:30:00,53.37,53.39,53.27,53.29,287400.0,34.8798,34.8928,34.8144,34.8275,287400.0
2007-01-19 10:40:00,53.29,53.48,53.29,53.44,557700.0,34.8275,34.9517,34.8275,34.9255,557700.0
2007-01-19 10:50:00,53.44,53.64,53.41,53.51,458200.0,34.9255,35.0562,34.9059,34.9713,458200.0
2007-01-19 11:00:00,53.51,53.57,53.5,53.55,226000.0,34.9713,35.0105,34.9647,34.9974,226000.0
2007-01-19 11:10:00,53.55,53.59,53.54,53.58,274200.0,34.9974,35.0235,34.9909,35.017,274200.0
2007-01-19 11:20:00,53.58,53.6,53.58,53.58,202700.0,35.017,35.0301,35.017,35.017,202700.0
2007-01-19 11:30:00,53.58,53.59,53.5,53.52,225600.0,35.017,35.0235,34.9647,34.9778,225600.0
2007-01-19 11:40:00,53.53,53.57,53.53,53.57,149700.0,34.9843,35.0105,34.9843,35.0105,149700.0
2007-01-19 11:50:00,53.56,53.57,53.48,53.49,210200.0,35.0039,35.0105,34.9517,34.9582,210200.0
2007-01-19 12:00:00,53.49,53.5,53.41,53.42,211100.0,34.9582,34.9647,34.9059,34.9124,211100.0
2007-01-19 12:10:00,53.41,53.42,53.3,53.32,243100.0,34.9059,34.9124,34.834,34.8471,243100.0
2007-01-19 12:20:00,53.32,53.35,53.31,53.31,156500.0,34.8471,34.8667,34.8406,34.8406,156500.0
2007-01-19 12:30:00,53.31,53.33,53.25,53.28,269000.0,34.8406,34.8536,34.8013,34.8209,269000.0
2007-01-19 12:40:00,53.28,53.38,53.26,53.36,160300.0,34.8209,34.8863,34.8079,34.8732,160300.0
2007-01-19 12:50:00,53.37,53.37,53.29,53.34,163600.0,34.8798,34.8798,34.8275,34.8602,163600.0
2007-01-19 13:00:00,53.34,53.45,53.33,53.42,194500.0,34.8602,34.9321,34.8536,34.9124,194500.0
2007-01-19 13:10:00,53.42,53.52,53.41,53.5,228800.0,34.9124,34.9778,34.9059,34.9647,228800.0
2007-01-19 13:20:00,53.49,53.58,53.49,53.56,187300.0,34.9582,35.017,34.9582,35.0039,187300.0
2007-01-19 13:30:00,53.56,53.58,53.52,53.55,303200.0,35.0039,35.017,34.9778,34.9974,303200.0
2007-01-19 13:40:00,53.55,53.59,53.51,53.57,142500.0,34.9974,35.0235,34.9713,35.0105,142500.0
2007-01-19 13:50:00,53.57,53.58,53.54,53.55,124800.0,35.0105,35.017,34.9909,34.9974,124800.0
2007-01-19 14:00:00,53.54,53.6,53.52,53.56,163600.0,34.9909,35.0301,34.9778,35.0039,163600.0
2007-01-19 14:10:00,53.56,53.61,53.56,53.6,181700.0,35.0039,35.0366,35.0039,35.0301,181700.0
2007-01-19 14:20:00,53.58,53.63,53.56,53.61,184900.0,35.017,35.0497,35.0039,35.0366,184900.0
2007-01-19 14:30:00,53.59,53.61,53.52,53.52,129500.0,35.0235,35.0366,34.9778,34.9778,129500.0
2007-01-19 14:40:00,53.52,53.54,53.47,53.52,165600.0,34.9778,34.9909,34.9451,34.9778,165600.0
2007-01-19 14:50:00,53.52,53.6,53.5,53.59,236800.0,34.9778,35.0301,34.9647,35.0235,236800.0
2007-01-19 15:00:00,53.59,53.61,53.58,53.6,159300.0,35.0235,35.0366,35.017,35.0301,159300.0
2007-01-19 15:10:00,53.59,53.6,53.59,53.6,243100.0,35.0235,35.0301,35.0235,35.0301,243100.0
2007-01-19 15:20:00,53.6,53.62,53.5,53.55,278700.0,35.0301,35.0432,34.9647,34.9974,278700.0
2007-01-19 15:30:00,53.55,53.56,53.48,53.55,455500.0,34.9974,35.0039,34.9517,34.9974,455500.0
2007-01-19 15:40:00,53.54,53.62,53.51,53.54,485100.0,34.9909,35.0432,34.9713,34.9909,485100.0
2007-01-19 15:50:00,53.55,53.63,53.54,53.6,643100.0,34.9974,35.0497,34.9909,35.0301,643100.0
2007-01-22 09:30:00,53.64,53.7,53.59,53.7,566400.0,35.0562,35.0954,35.0235,35.0954,566400.0
2007-01-22 09:40:00,53.7,53.85,53.68,53.79,361700.0,35.0954,35.1935,35.0824,35.1543,361700.0
2007-01-22 09:50:00,53.78,53.95,53.72,53.95,431400.0,35.1477,35.2588,35.1085,35.2588,431400.0
2007-01-22 10:00:00,53.94,53.95,53.81,53.82,330200.0,35.2523,35.2588,35.1673,35.1739,330200.0
2007-01-22 10:10:00,53.82,53.93,53.81,53.93,392400.0,35.1739,35.2458,35.1673,35.2458,392400.0
2007-01-22 10:20:00,53.92,54.05,53.92,54.01,1189200.0,35.2392,35.3242,35.2392,35.298,1189200.0
2007-01-22 10:30:00,54.01,54.05,53.96,53.96,465600.0,35.298,35.3242,35.2654,35.2654,465600.0
2007-01-22 10:40:00,53.96,53.97,53.72,53.76,383800.0,35.2654,35.2719,35.1085,35.1346,383800.0
2007-01-22 10:50:00,53.76,53.8,53.7,53.71,446100.0,35.1346,35.1608,35.0954,35.102,446100.0
2007-01-22 11:00:00,53.72,53.72,53.59,53.65,452100.0,35.1085,35.1085,35.0235,35.0628,452100.0
2007-01-22 11:10:00,53.65,53.68,53.6,53.62,255700.0,35.0628,35.0824,35.0301,35.0432,255700.0
2007-01-22 11:20:00,53.62,53.64,53.54,53.64,397800.0,35.0432,35.0562,34.9909,35.0562,397800.0
2007-01-22 11:30:00,53.65,53.66,53.57,53.64,282600.0,35.0628,35.0693,35.0105,35.0562,282600.0
2007-01-22 11:40:00,53.64,53.67,53.54,53.57,313300.0,35.0562,35.0758,34.9909,35.0105,313300.0
2007-01-22 11:50:00,53.57,53.65,53.54,53.61,320600.0,35.0105,35.0628,34.9909,35.0366,320600.0
2007-01-22 12:00:00,53.61,53.79,53.6,53.79,246500.0,35.0366,35.1543,35.0301,35.1543,246500.0
2007-01-22 12:10:00,53.79,53.8,53.65,53.7,252300.0,35.1543,35.1608,35.0628,35.0954,252300.0
2007-01-22 12:20:00,53.7,53.71,53.6,53.63,171400.0,35.0954,35.102,35.0301,35.0497,171400.0
2007-01-22 12:30:00,53.63,53.73,53.62,53.68,184400.0,35.0497,35.115,35.0432,35.0824,184400.0
2007-01-22 12:40:00,53.67,53.73,53.62,53.7,169100.0,35.0758,35.115,35.0432,35.0954,169100.0
2007-01-22 12:50:00,53.7,53.74,53.61,53.64,187300.0,35.0954,35.1216,35.0366,35.0562,187300.0
2007-01-22 13:00:00,53.64,53.67,53.6,53.63,300500.0,35.0562,35.0758,35.0301,35.0497,300500.0
2007-01-22 13:10:00,53.63,53.7,53.62,53.68,144600.0,35.0497,35.0954,35.0432,35.0824,144600.0
2007-01-22 13:20:00,53.69,53.74,53.68,53.74,136000.0,35.0889,35.1216,35.0824,35.1216,136000.0
2007-01-22 13:30:00,53.73,53.75,53.71,53.73,211000.0,35.115,35.1281,35.102,35.115,211000.0
2007-01-22 13:40:00,53.74,53.74,53.7,53.71,150300.0,35.1216,35.1216,35.0954,35.102,150300.0
2007-01-22 13:50:00,53.71,53.74,53.68,53.7,366300.0,35.102,35.1216,35.0824,35.0954,366300.0
2007-01-22 14:00:00,53.7,53.78,53.68,53.74,233100.0,35.0954,35.1477,35.0824,35.1216,233100.0
2007-01-22 14:10:00,53.75,53.76,53.72,53.75,284500.0,35.1281,35.1346,35.1085,35.1281,284500.0
2007-01-22 14:20:00,53.75,53.76,53.74,53.75,207900.0,35.1281,35.1346,35.1216,35.1281,207900.0
2007-01-22 14:30:00,53.74,53.76,53.71,53.71,282200.0,35.1216,35.1346,35.102,35.102,282200.0
2007-01-22 14:40:00,53.71,53.8,53.7,53.79,299700.0,35.102,35.1608,35.0954,35.1543,299700.0
2007-01-22 14:50:00,53.79,53.8,53.66,53.75,294900.0,35.1543,35.1608,35.0693,35.1281,294900.0
2007-01-22 15:00:00,53.74,53.74,53.65,53.73,312100.0,35.1216,35.1216,35.0628,35.115,312100.0
2007-01-22 15:10:00,53.73,53.75,53.66,53.66,191500.0,35.115,35.1281,35.0693,35.0693,191500.0
2007-01-22 15:20:00,53.66,53.67,53.55,53.62,402600.0,35.0693,35.0758,34.9974,35.0432,402600.0
2007-01-22 15:30:00,53.62,53.68,53.57,53.66,348300.0,35.0432,35.0824,35.0105,35.0693,348300.0
2007-01-22 15:40:00,53.67,53.68,53.63,53.65,267600.0,35.0758,35.0824,35.0497,35.0628,267600.0
2007-01-22 15:50:00,53.65,53.69,53.6,53.64,384600.0,35.0628,35.0889,35.0301,35.0562,384600.0
2007-01-23 09:30:00,53.25,53.52,53.17,53.25,1137200.0,34.8013,34.9778,34.7491,34.8013,1137200.0
2007-01-23 09:40:00,53.25,53.31,53.15,53.3,545800.0,34.8013,34.8406,34.736,34.834,545800.0
2007-01-23 09:50:00,53.3,53.3,53.12,53.14,718700.0,34.834,34.834,34.7164,34.7295,718700.0
2007-01-23 10:00:00,53.14,53.17,52.92,53.01,1190700.0,34.7295,34.7491,34.5857,34.6445,1190700.0
2007-01-23 10:10:00,53.01,53.04,52.92,52.96,1073600.0,34.6445,34.6641,34.5857,34.6118,1073600.0
2007-01-23 10:20:00,52.97,53.18,52.9,52.95,727600.0,34.6183,34.7556,34.5726,34.6053,727600.0
2007-01-23 10:30:00,52.95,53.15,52.9,53.1,994300.0,34.6053,34.736,34.5726,34.7033,994300.0
2007-01-23 10:40:00,53.12,53.17,53.04,53.13,662900.0,34.7164,34.7491,34.6641,34.7229,662900.0
2007-01-23 10:50:00,53.13,53.15,53.09,53.12,329000.0,34.7229,34.736,34.6968,34.7164,329000.0
2007-01-23 11:00:00,53.11,53.2,53.09,53.15,419300.0,34.7098,34.7687,34.6968,34.736,419300.0
2007-01-23 11:10:00,53.16,53.32,53.15,53.26,356300.0,34.7425,34.8471,34.736,34.8079,356300.0
2007-01-23 11:20:00,53.26,53.4,53.22,53.33,495700.0,34.8079,34.8994,34.7817,34.8536,495700.0
2007-01-23 11:30:00,53.34,53.37,53.21,53.29,380900.0,34.8602,34.8798,34.7752,34.8275,380900.0
2007-01-23 11:40:00,53.28,53.29,53.22,53.23,304600.0,34.8209,34.8275,34.7817,34.7883,304600.0
2007-01-23 11:50:00,53.23,53.28,53.17,53.27,401500.0,34.7883,34.8209,34.7491,34.8144,401500.0
2007-01-23 12:00:00,53.27,53.27,53.17,53.17,238600.0,34.8144,34.8144,34.7491,34.7491,238600.0
2007-01-23 12:10:00,53.18,53.22,53.15,53.21,255900.0,34.7556,34.7817,34.736,34.7752,255900.0
2007-01-23 12:20:00,53.22,53.22,53.14,53.21,286700.0,34.7817,34.7817,34.7295,34.7752,286700.0
2007-01-23 12:30:00,53.21,53.26,53.17,53.21,334400.0,34.7752,34.8079,34.7491,34.7752,334400.0
2007-01-23 12:40:00,53.21,53.27,53.17,53.25,204700.0,34.7752,34.8144,34.7491,34.8013,204700.0
2007-01-23 12:50:00,53.26,53.37,53.12,53.29,202800.0,34.8079,34.8798,34.7164,34.8275,202800.0
2007-01-23 13:00:00,53.29,53.35,53.24,53.31,259000.0,34.8275,34.8667,34.7948,34.8406,259000.0
2007-01-23 13:10:00,53.32,53.37,53.3,53.31,161100.0,34.8471,34.8798,34.834,34.8406,161100.0
2007-01-23 13:20:00,53.32,53.36,53.31,53.33,186900.0,34.8471,34.8732,34.8406,34.8536,186900.0
2007-01-23 13:30:00,53.33,53.33,53.22,53.28,253400.0,34.8536,34.8536,34.7817,34.8209,253400.0
2007-01-23 13:40:00,53.28,53.31,53.26,53.29,171600.0,34.8209,34.8406,34.8079,34.8275,171600.0
2007-01-23 13:50:00,53.29,53.35,53.26,53.32,206100.0,34.8275,34.8667,34.8079,34.8471,206100.0
2007-01-23 14:00:00,53.33,53.34,53.24,53.25,245300.0,34.8536,34.8602,34.7948,34.8013,245300.0
2007-01-23 14:10:00,53.26,53.29,53.24,53.25,202600.0,34.8079,34.8275,34.7948,34.8013,202600.0
2007-01-23 14:20:00,53.24,53.28,53.19,53.27,202900.0,34.7948,34.8209,34.7621,34.8144,202900.0
2007-01-23 14:30:00,53.28,53.28,53.17,53.21,307500.0,34.8209,34.8209,34.7491,34.7752,307500.0
2007-01-23 14:40:00,53.21,53.22,53.07,53.18,475700.0,34.7752,34.7817,34.6837,34.7556,475700.0
2007-01-23 14:50:00,53.19,53.23,53.1,53.15,259400.0,34.7621,34.7883,34.7033,34.736,259400.0
2007-01-23 15:00:00,53.15,53.22,53.14,53.18,212500.0,34.736,34.7817,34.7295,34.7556,212500.0
2007-01-23 15:10:00,53.18,53.25,53.17,53.24,256700.0,34.7556,34.8013,34.7491,34.7948,256700.0
2007-01-23 15:20:00,53.23,53.3,53.22,53.29,323100.0,34.7883,34.834,34.7817,34.8275,323100.0
2007-01-23 15:30:00,53.28,53.33,53.24,53.24,431800.0,34.8209,34.8536,34.7948,34.7948,431800.0
2007-01-23 15:40:00,53.25,53.27,53.18,53.26,441500.0,34.8013,34.8144,34.7556,34.8079,441500.0
2007-01-23 15:50:00,53.25,53.34,53.18,53.31,587300.0,34.8013,34.8602,34.7556,34.8406,587300.0
2007-01-24 09:30:00,53.47,53.48,53.31,53.31,779900.0,34.9451,34.9517,34.8406,34.8406,779900.0
2007-01-24 09:40:00,53.31,53.34,53.25,53.33,506300.0,34.8406,34.8602,34.8013,34.8536,506300.0
2007-01-24 09:50:00,53.34,53.38,53.25,53.3,409400.0,34.8602,34.8863,34.8013,34.834,409400.0
2007-01-24 10:00:00,53.3,53.3,53.24,53.27,345700.0,34.834,34.834,34.7948,34.8144,345700.0
2007-01-24 10:10:00,53.26,53.32,53.18,53.24,379200.0,34.8079,34.8471,34.7556,34.7948,379200.0
2007-01-24 10:20:00,53.23,53.26,53.15,53.15,302200.0,34.7883,34.8079,34.736,34.736,302200.0
2007-01-24 10:30:00,53.16,53.2,53.08,53.1,469300.0,34.7425,34.7687,34.6902,34.7033,469300.0
2007-01-24 10:40:00,53.1,53.19,53.07,53.11,231500.0,34.7033,34.7621,34.6837,34.7098,231500.0
2007-01-24 10:50:00,53.1,53.14,53.02,53.12,470000.0,34.7033,34.7295,34.651,34.7164,470000.0
2007-01-24 11:00:00,53.12,53.17,53.06,53.08,447700.0,34.7164,34.7491,34.6772,34.6902,447700.0
2007-01-24 11:10:00,53.09,53.12,53.05,53.07,396700.0,34.6968,34.7164,34.6706,34.6837,396700.0
2007-01-24 11:20:00,53.07,53.42,53.07,53.19,1552400.0,34.6837,34.9124,34.6837,34.7621,1552400.0
2007-01-24 11:30:00,53.2,53.24,53.17,53.17,408400.0,34.7687,34.7948,34.7491,34.7491,408400.0
2007-01-24 11:40:00,53.17,53.19,53.04,53.07,526400.0,34.7491,34.7621,34.6641,34.6837,526400.0
2007-01-24 11:50:00,53.06,53.08,52.99,53.01,585400.0,34.6772,34.6902,34.6314,34.6445,585400.0
2007-01-24 12:00:00,53.0,53.01,52.87,52.9,750600.0,34.638,34.6445,34.553,34.5726,750600.0
2007-01-24 12:10:00,52.9,52.9,52.81,52.82,621500.0,34.5726,34.5726,34.5138,34.5203,621500.0
2007-01-24 12:20:00,52.81,52.83,52.66,52.77,738200.0,34.5138,34.5269,34.4157,34.4876,738200.0
2007-01-24 12:30:00,52.77,52.82,52.75,52.77,400900.0,34.4876,34.5203,34.4746,34.4876,400900.0
2007-01-24 12:40:00,52.76,52.77,52.64,52.66,701300.0,34.4811,34.4876,34.4027,34.4157,701300.0
2007-01-24 12:50:00,52.66,52.67,52.56,52.65,748700.0,34.4157,34.4223,34.3504,34.4092,748700.0
2007-01-24 13:00:00,52.65,52.67,52.6,52.64,597200.0,34.4092,34.4223,34.3765,34.4027,597200.0
2007-01-24 13:10:00,52.64,52.76,52.63,52.73,596800.0,34.4027,34.4811,34.3961,34.4615,596800.0
2007-01-24 13:20:00,52.72,52.78,52.68,52.69,495500.0,34.455,34.4942,34.4288,34.4354,495500.0
2007-01-24 13:30:00,52.69,52.76,52.68,52.74,653200.0,34.4354,34.4811,34.4288,34.468,653200.0
2007-01-24 13:40:00,52.74,52.8,52.71,52.79,623200.0,34.468,34.5072,34.4484,34.5007,623200.0
2007-01-24 13:50:00,52.78,52.93,52.77,52.88,690600.0,34.4942,34.5922,34.4876,34.5595,690600.0
2007-01-24 14:00:00,52.88,52.97,52.88,52.92,714300.0,34.5595,34.6183,34.5595,34.5857,714300.0
2007-01-24 14:10:00,52.92,52.95,52.89,52.95,398800.0,34.5857,34.6053,34.5661,34.6053,398800.0
2007-01-24 14:20:00,52.94,53.02,52.91,53.01,565000.0,34.5987,34.651,34.5791,34.6445,565000.0
2007-01-24 14:30:00,53.02,53.05,52.92,53.03,565800.0,34.651,34.6706,34.5857,34.6576,565800.0
2007-01-24 14:40:00,53.02,53.04,52.98,53.0,801300.0,34.651,34.6641,34.6249,34.638,801300.0
2007-01-24 14:50:00,53.0,53.01,52.93,52.97,643600.0,34.638,34.6445,34.5922,34.6183,643600.0
2007-01-24 15:00:00,52.97,53.02,52.94,52.96,482900.0,34.6183,34.651,34.5987,34.6118,482900.0
2007-01-24 15:10:00,52.97,52.99,52.93,52.94,435400.0,34.6183,34.6314,34.5922,34.5987,435400.0
2007-01-24 15:20:00,52.93,52.95,52.88,52.92,577600.0,34.5922,34.6053,34.5595,34.5857,577600.0
2007-01-24 15:30:00,52.92,53.1,52.92,53.09,1103700.0,34.5857,34.7033,34.5857,34.6968,1103700.0
2007-01-24 15:40:00,53.1,53.25,53.09,53.22,1167300.0,34.7033,34.8013,34.6968,34.7817,1167300.0
2007-01-24 15:50:00,53.22,53.23,53.07,53.2,899700.0,34.7817,34.7883,34.6837,34.7687,899700.0
2007-01-25 09:30:00,53.2,53.22,52.77,52.92,1044200.0,34.7687,34.7817,34.4876,34.5857,1044200.0
2007-01-25 09:40:00,52.9,53.05,52.88,52.89,568400.0,34.5726,34.6706,34.5595,34.5661,568400.0
2007-01-25 09:50:00,52.89,52.93,52.85,52.88,428400.0,34.5661,34.5922,34.5399,34.5595,428400.0
2007-01-25 10:00:00,52.88,52.91,52.8,52.85,468400.0,34.5595,34.5791,34.5072,34.5399,468400.0
2007-01-25 10:10:00,52.84,52.96,52.8,52.85,888700.0,34.5334,34.6118,34.5072,34.5399,888700.0
2007-01-25 10:20:00,52.84,52.86,52.82,52.85,483000.0,34.5334,34.5465,34.5203,34.5399,483000.0
2007-01-25 10:30:00,52.85,52.88,52.7,52.73,450300.0,34.5399,34.5595,34.4419,34.4615,450300.0
2007-01-25 10:40:00,52.73,52.77,52.68,52.72,611800.0,34.4615,34.4876,34.4288,34.455,611800.0
2007-01-25 10:50:00,52.72,52.82,52.71,52.82,270700.0,34.455,34.5203,34.4484,34.5203,270700.0
2007-01-25 11:00:00,52.83,52.84,52.75,52.75,352200.0,34.5269,34.5334,34.4746,34.4746,352200.0
2007-01-25 11:10:00,52.75,52.8,52.75,52.75,227000.0,34.4746,34.5072,34.4746,34.4746,227000.0
2007-01-25 11:20:00,52.76,52.78,52.71,52.77,331300.0,34.4811,34.4942,34.4484,34.4876,331300.0
2007-01-25 11:30:00,52.76,52.79,52.65,52.67,398900.0,34.4811,34.5007,34.4092,34.4223,398900.0
2007-01-25 11:40:00,52.66,52.76,52.66,52.75,623100.0,34.4157,34.4811,34.4157,34.4746,623100.0
2007-01-25 11:50:00,52.75,52.75,52.65,52.65,391600.0,34.4746,34.4746,34.4092,34.4092,391600.0
2007-01-25 12:00:00,52.65,52.67,52.56,52.6,458400.0,34.4092,34.4223,34.3504,34.3765,458400.0
2007-01-25 12:10:00,52.6,52.61,52.53,52.55,439100.0,34.3765,34.3831,34.3308,34.3439,439100.0
2007-01-25 12:20:00,52.56,52.6,52.5,52.6,209800.0,34.3504,34.3765,34.3112,34.3765,209800.0
2007-01-25 12:30:00,52.6,52.64,52.54,52.55,299500.0,34.3765,34.4027,34.3373,34.3439,299500.0
2007-01-25 12:40:00,52.56,52.56,52.52,52.53,206600.0,34.3504,34.3504,34.3243,34.3308,206600.0
2007-01-25 12:50:00,52.52,52.53,52.45,52.48,420000.0,34.3243,34.3308,34.2785,34.2981,420000.0
2007-01-25 13:00:00,52.48,52.52,52.44,52.49,329400.0,34.2981,34.3243,34.272,34.3046,329400.0
2007-01-25 13:10:00,52.5,52.5,52.44,52.49,253400.0,34.3112,34.3112,34.272,34.3046,253400.0
2007-01-25 13:20:00,52.49,52.54,52.48,52.49,352500.0,34.3046,34.3373,34.2981,34.3046,352500.0
2007-01-25 13:30:00,52.5,52.52,52.44,52.45,556200.0,34.3112,34.3243,34.272,34.2785,556200.0
2007-01-25 13:40:00,52.44,52.47,52.37,52.42,403300.0,34.272,34.2916,34.2262,34.2589,403300.0
2007-01-25 13:50:00,52.42,52.47,52.41,52.43,316200.0,34.2589,34.2916,34.2524,34.2654,316200.0
2007-01-25 14:00:00,52.43,52.44,52.4,52.41,414300.0,34.2654,34.272,34.2458,34.2524,414300.0
2007-01-25 14:10:00,52.41,52.47,52.39,52.43,515300.0,34.2524,34.2916,34.2393,34.2654,515300.0
2007-01-25 14:20:00,52.42,52.43,52.34,52.36,495400.0,34.2589,34.2654,34.2066,34.2197,495400.0
2007-01-25 14:30:00,52.36,52.49,52.35,52.47,417900.0,34.2197,34.3046,34.2131,34.2916,417900.0
2007-01-25 14:40:00,52.47,52.48,52.42,52.44,313500.0,34.2916,34.2981,34.2589,34.272,313500.0
2007-01-25 14:50:00,52.43,52.48,52.43,52.45,526900.0,34.2654,34.2981,34.2654,34.2785,526900.0
2007-01-25 15:00:00,52.45,52.48,52.34,52.39,835300.0,34.2785,34.2981,34.2066,34.2393,835300.0
2007-01-25 15:10:00,52.39,52.42,52.36,52.39,382900.0,34.2393,34.2589,34.2197,34.2393,382900.0
2007-01-25 15:20:00,52.38,52.47,52.35,52.45,586000.0,34.2328,34.2916,34.2131,34.2785,586000.0
2007-01-25 15:30:00,52.45,52.45,52.35,52.4,625400.0,34.2785,34.2785,34.2131,34.2458,625400.0
2007-01-25 15:40:00,52.4,52.43,52.38,52.43,681100.0,34.2458,34.2654,34.2328,34.2654,681100.0
2007-01-25 15:50:00,52.43,52.51,52.37,52.39,1051700.0,34.2654,34.3177,34.2262,34.2393,1051700.0
2007-01-26 09:30:00,52.52,52.65,52.47,52.58,644000.0,34.3243,34.4092,34.2916,34.3635,644000.0
2007-01-26 09:40:00,52.56,52.64,52.52,52.64,343900.0,34.3504,34.4027,34.3243,34.4027,343900.0
2007-01-26 09:50:00,52.63,52.8,52.63,52.67,386700.0,34.3961,34.5072,34.3961,34.4223,386700.0
2007-01-26 10:00:00,52.66,52.73,52.35,52.4,791700.0,34.4157,34.4615,34.2131,34.2458,791700.0
2007-01-26 10:10:00,52.4,52.47,52.35,52.36,392700.0,34.2458,34.2916,34.2131,34.2197,392700.0
2007-01-26 10:20:00,52.36,52.47,52.28,52.41,361500.0,34.2197,34.2916,34.1674,34.2524,361500.0
2007-01-26 10:30:00,52.42,52.52,52.36,52.49,361800.0,34.2589,34.3243,34.2197,34.3046,361800.0
2007-01-26 10:40:00,52.48,52.49,52.41,52.44,514300.0,34.2981,34.3046,34.2524,34.272,514300.0
2007-01-26 10:50:00,52.43,52.45,52.29,52.36,376400.0,34.2654,34.2785,34.1739,34.2197,376400.0
2007-01-26 11:00:00,52.36,52.39,52.29,52.33,242300.0,34.2197,34.2393,34.1739,34.2001,242300.0
2007-01-26 11:10:00,52.33,52.35,52.28,52.35,323400.0,34.2001,34.2131,34.1674,34.2131,323400.0
2007-01-26 11:20:00,52.34,52.35,52.21,52.21,294100.0,34.2066,34.2131,34.1217,34.1217,294100.0
2007-01-26 11:30:00,52.21,52.22,52.12,52.2,379300.0,34.1217,34.1282,34.0628,34.1151,379300.0
2007-01-26 11:40:00,52.2,52.26,52.15,52.19,210000.0,34.1151,34.1543,34.0824,34.1086,210000.0
2007-01-26 11:50:00,52.19,52.34,52.18,52.33,291500.0,34.1086,34.2066,34.102,34.2001,291500.0
2007-01-26 12:00:00,52.33,52.36,52.3,52.33,189200.0,34.2001,34.2197,34.1805,34.2001,189200.0
2007-01-26 12:10:00,52.32,52.35,52.28,52.34,164200.0,34.1935,34.2131,34.1674,34.2066,164200.0
2007-01-26 12:20:00,52.34,52.35,52.27,52.29,161000.0,34.2066,34.2131,34.1609,34.1739,161000.0
2007-01-26 12:30:00,52.29,52.34,52.27,52.3,128000.0,34.1739,34.2066,34.1609,34.1805,128000.0
2007-01-26 12:40:00,52.29,52.37,52.28,52.37,180100.0,34.1739,34.2262,34.1674,34.2262,180100.0
2007-01-26 12:50:00,52.37,52.38,52.3,52.36,201700.0,34.2262,34.2328,34.1805,34.2197,201700.0
2007-01-26 13:00:00,52.37,52.38,52.3,52.31,170900.0,34.2262,34.2328,34.1805,34.187,170900.0
2007-01-26 13:10:00,52.32,52.35,52.27,52.33,273300.0,34.1935,34.2131,34.1609,34.2001,273300.0
2007-01-26 13:20:00,52.34,52.35,52.3,52.3,145000.0,34.2066,34.2131,34.1805,34.1805,145000.0
2007-01-26 13:30:00,52.3,52.38,52.3,52.35,132900.0,34.1805,34.2328,34.1805,34.2131,132900.0
2007-01-26 13:40:00,52.35,52.35,52.33,52.35,92000.0,34.2131,34.2131,34.2001,34.2131,92000.0
2007-01-26 13:50:00,52.35,52.4,52.33,52.37,156700.0,34.2131,34.2458,34.2001,34.2262,156700.0
2007-01-26 14:00:00,52.37,52.38,52.3,52.36,217500.0,34.2262,34.2328,34.1805,34.2197,217500.0
2007-01-26 14:10:00,52.36,52.47,52.34,52.39,317600.0,34.2197,34.2916,34.2066,34.2393,317600.0
2007-01-26 14:20:00,52.37,52.47,52.37,52.42,235100.0,34.2262,34.2916,34.2262,34.2589,235100.0
2007-01-26 14:30:00,52.42,52.45,52.37,52.4,365800.0,34.2589,34.2785,34.2262,34.2458,365800.0
2007-01-26 14:40:00,52.39,52.48,52.33,52.35,691500.0,34.2393,34.2981,34.2001,34.2131,691500.0
2007-01-26 14:50:00,52.35,52.37,51.9,51.97,2791300.0,34.2131,34.2262,33.9191,33.9648,2791300.0
2007-01-26 15:00:00,51.97,52.04,51.85,52.04,1462100.0,33.9648,34.0105,33.8864,34.0105,1462100.0
2007-01-26 15:10:00,52.03,52.04,51.8,51.95,1327900.0,34.004,34.0105,33.8537,33.9517,1327900.0
2007-01-26 15:20:00,51.95,52.09,51.72,52.07,1548300.0,33.9517,34.0432,33.8014,34.0302,1548300.0
2007-01-26 15:30:00,52.05,52.32,52.0,52.1,2291300.0,34.0171,34.1935,33.9844,34.0498,2291300.0
2007-01-26 15:40:00,52.1,52.15,52.0,52.09,951400.0,34.0498,34.0824,33.9844,34.0432,951400.0
2007-01-26 15:50:00,52.08,52.09,51.93,52.05,1388600.0,34.0367,34.0432,33.9387,34.0171,1388600.0
2007-01-29 09:30:00,51.99,52.25,51.9,52.07,875400.0,33.9779,34.1478,33.9191,34.0302,875400.0
2007-01-29 09:40:00,52.07,52.22,52.06,52.13,554100.0,34.0302,34.1282,34.0236,34.0694,554100.0
2007-01-29 09:50:00,52.13,52.15,52.01,52.03,538100.0,34.0694,34.0824,33.9909,34.004,538100.0
2007-01-29 10:00:00,52.03,52.05,51.89,51.96,731300.0,34.004,34.0171,33.9125,33.9583,731300.0
2007-01-29 10:10:00,51.95,51.97,51.72,51.75,511700.0,33.9517,33.9648,33.8014,33.821,511700.0
2007-01-29 10:20:00,51.75,51.82,51.66,51.77,662200.0,33.821,33.8668,33.7622,33.8341,662200.0
2007-01-29 10:30:00,51.78,51.78,51.58,51.62,690900.0,33.8406,33.8406,33.7099,33.7361,690900.0
2007-01-29 10:40:00,51.62,51.71,51.61,51.7,312700.0,33.7361,33.7949,33.7295,33.7883,312700.0
2007-01-29 10:50:00,51.69,51.71,51.63,51.63,418300.0,33.7818,33.7949,33.7426,33.7426,418300.0
2007-01-29 11:00:00,51.64,51.67,51.62,51.63,947500.0,33.7491,33.7687,33.7361,33.7426,947500.0
2007-01-29 11:10:00,51.62,51.69,51.56,51.68,398800.0,33.7361,33.7818,33.6968,33.7753,398800.0
2007-01-29 11:20:00,51.69,51.71,51.64,51.67,385700.0,33.7818,33.7949,33.7491,33.7687,385700.0
2007-01-29 11:30:00,51.67,51.68,51.57,51.59,387200.0,33.7687,33.7753,33.7034,33.7165,387200.0
2007-01-29 11:40:00,51.59,51.59,51.51,51.56,519700.0,33.7165,33.7165,33.6642,33.6968,519700.0
2007-01-29 11:50:00,51.57,51.62,51.48,51.57,568800.0,33.7034,33.7361,33.6446,33.7034,568800.0
2007-01-29 12:00:00,51.56,51.58,51.52,51.56,514300.0,33.6968,33.7099,33.6707,33.6968,514300.0
2007-01-29 12:10:00,51.56,51.65,51.53,51.63,357300.0,33.6968,33.7557,33.6772,33.7426,357300.0
2007-01-29 12:20:00,51.63,51.69,51.62,51.68,442400.0,33.7426,33.7818,33.7361,33.7753,442400.0
2007-01-29 12:30:00,51.67,51.68,51.61,51.64,269100.0,33.7687,33.7753,33.7295,33.7491,269100.0
2007-01-29 12:40:00,51.65,51.67,51.59,51.65,393300.0,33.7557,33.7687,33.7165,33.7557,393300.0
2007-01-29 12:50:00,51.66,51.69,51.62,51.65,388500.0,33.7622,33.7818,33.7361,33.7557,388500.0
2007-01-29 13:00:00,51.64,51.67,51.64,51.67,243000.0,33.7491,33.7687,33.7491,33.7687,243000.0
2007-01-29 13:10:00,51.66,51.7,51.65,51.67,158200.0,33.7622,33.7883,33.7557,33.7687,158200.0
2007-01-29 13:20:00,51.67,51.68,51.64,51.67,727800.0,33.7687,33.7753,33.7491,33.7687,727800.0
2007-01-29 13:30:00,51.67,51.67,51.63,51.64,394700.0,33.7687,33.7687,33.7426,33.7491,394700.0
2007-01-29 13:40:00,51.64,51.65,51.55,51.61,336900.0,33.7491,33.7557,33.6903,33.7295,336900.0
2007-01-29 13:50:00,51.61,51.65,51.56,51.57,456200.0,33.7295,33.7557,33.6968,33.7034,456200.0
2007-01-29 14:00:00,51.57,51.61,51.53,51.58,415800.0,33.7034,33.7295,33.6772,33.7099,415800.0
2007-01-29 14:10:00,51.57,51.58,51.46,51.48,655800.0,33.7034,33.7099,33.6315,33.6446,655800.0
2007-01-29 14:20:00,51.48,51.52,51.44,51.49,541600.0,33.6446,33.6707,33.6184,33.6511,541600.0
2007-01-29 14:30:00,51.48,51.53,51.48,51.52,269800.0,33.6446,33.6772,33.6446,33.6707,269800.0
2007-01-29 14:40:00,51.52,51.61,51.52,51.52,294100.0,33.6707,33.7295,33.6707,33.6707,294100.0
2007-01-29 14:50:00,51.52,51.58,51.44,51.55,502100.0,33.6707,33.7099,33.6184,33.6903,502100.0
2007-01-29 15:00:00,51.54,51.6,51.35,51.38,766300.0,33.6838,33.723,33.5596,33.5792,766300.0
2007-01-29 15:10:00,51.38,51.52,51.35,51.48,589200.0,33.5792,33.6707,33.5596,33.6446,589200.0
2007-01-29 15:20:00,51.49,51.54,51.44,51.48,496700.0,33.6511,33.6838,33.6184,33.6446,496700.0
2007-01-29 15:30:00,51.47,51.5,51.35,51.36,613300.0,33.638,33.6576,33.5596,33.5661,613300.0
2007-01-29 15:40:00,51.37,51.45,51.35,51.42,1084200.0,33.5727,33.625,33.5596,33.6054,1084200.0
2007-01-29 15:50:00,51.41,51.57,51.41,51.46,1034900.0,33.5988,33.7034,33.5988,33.6315,1034900.0
2007-01-30 09:30:00,51.52,51.54,51.38,51.4,1191700.0,33.6707,33.6838,33.5792,33.5923,1191700.0
2007-01-30 09:40:00,51.42,51.52,51.36,51.46,536300.0,33.6054,33.6707,33.5661,33.6315,536300.0
2007-01-30 09:50:00,51.46,51.56,51.43,51.5,392700.0,33.6315,33.6968,33.6119,33.6576,392700.0
2007-01-30 10:00:00,51.5,51.52,51.43,51.49,341600.0,33.6576,33.6707,33.6119,33.6511,341600.0
2007-01-30 10:10:00,51.49,51.6,51.47,51.6,484700.0,33.6511,33.723,33.638,33.723,484700.0
2007-01-30 10:20:00,51.59,51.67,51.56,51.64,415500.0,33.7165,33.7687,33.6968,33.7491,415500.0
2007-01-30 10:30:00,51.65,51.66,51.56,51.56,449100.0,33.7557,33.7622,33.6968,33.6968,449100.0
2007-01-30 10:40:00,51.56,51.64,51.56,51.59,448300.0,33.6968,33.7491,33.6968,33.7165,448300.0
2007-01-30 10:50:00,51.59,51.68,51.55,51.66,440200.0,33.7165,33.7753,33.6903,33.7622,440200.0
2007-01-30 11:00:00,51.66,51.69,51.56,51.66,424500.0,33.7622,33.7818,33.6968,33.7622,424500.0
2007-01-30 11:10:00,51.68,51.75,51.67,51.73,398200.0,33.7753,33.821,33.7687,33.808,398200.0
2007-01-30 11:20:00,51.73,51.83,51.69,51.78,588200.0,33.808,33.8733,33.7818,33.8406,588200.0
2007-01-30 11:30:00,51.78,51.94,51.76,51.9,562000.0,33.8406,33.9452,33.8276,33.9191,562000.0
2007-01-30 11:40:00,51.89,51.9,51.76,51.77,309900.0,33.9125,33.9191,33.8276,33.8341,309900.0
2007-01-30 11:50:00,51.77,51.81,51.74,51.79,333900.0,33.8341,33.8602,33.8145,33.8472,333900.0
2007-01-30 12:00:00,51.79,51.87,51.76,51.76,373900.0,33.8472,33.8994,33.8276,33.8276,373900.0
2007-01-30 12:10:00,51.76,51.9,51.74,51.9,401500.0,33.8276,33.9191,33.8145,33.9191,401500.0
2007-01-30 12:20:00,51.89,51.91,51.84,51.87,383600.0,33.9125,33.9256,33.8798,33.8994,383600.0
2007-01-30 12:30:00,51.88,51.95,51.85,51.92,217800.0,33.906,33.9517,33.8864,33.9321,217800.0
2007-01-30 12:40:00,51.93,51.94,51.86,51.92,266200.0,33.9387,33.9452,33.8929,33.9321,266200.0
2007-01-30 12:50:00,51.91,51.92,51.82,51.9,250000.0,33.9256,33.9321,33.8668,33.9191,250000.0
2007-01-30 13:00:00,51.9,51.91,51.81,51.84,289100.0,33.9191,33.9256,33.8602,33.8798,289100.0
2007-01-30 13:10:00,51.84,51.91,51.82,51.88,231200.0,33.8798,33.9256,33.8668,33.906,231200.0
2007-01-30 13:20:00,51.87,51.92,51.87,51.9,321200.0,33.8994,33.9321,33.8994,33.9191,321200.0
2007-01-30 13:30:00,51.9,51.92,51.87,51.91,238100.0,33.9191,33.9321,33.8994,33.9256,238100.0
2007-01-30 13:40:00,51.91,51.98,51.9,51.97,291400.0,33.9256,33.9713,33.9191,33.9648,291400.0
2007-01-30 13:50:00,51.97,52.0,51.95,51.98,263400.0,33.9648,33.9844,33.9517,33.9713,263400.0
2007-01-30 14:00:00,51.99,51.99,51.94,51.97,382900.0,33.9779,33.9779,33.9452,33.9648,382900.0
2007-01-30 14:10:00,51.97,52.01,51.92,51.94,428000.0,33.9648,33.9909,33.9321,33.9452,428000.0
2007-01-30 14:20:00,51.93,52.01,51.93,51.99,421900.0,33.9387,33.9909,33.9387,33.9779,421900.0
2007-01-30 14:30:00,52.0,52.0,51.84,51.89,496800.0,33.9844,33.9844,33.8798,33.9125,496800.0
2007-01-30 14:40:00,51.88,51.96,51.88,51.95,421300.0,33.906,33.9583,33.906,33.9517,421300.0
2007-01-30 14:50:00,51.95,52.02,51.94,51.94,355500.0,33.9517,33.9975,33.9452,33.9452,355500.0
2007-01-30 15:00:00,51.95,51.99,51.94,51.99,267300.0,33.9517,33.9779,33.9452,33.9779,267300.0
2007-01-30 15:10:00,51.99,52.02,51.98,52.01,369500.0,33.9779,33.9975,33.9713,33.9909,369500.0
2007-01-30 15:20:00,52.01,52.07,52.01,52.04,524500.0,33.9909,34.0302,33.9909,34.0105,524500.0
2007-01-30 15:30:00,52.04,52.1,52.0,52.09,630800.0,34.0105,34.0498,33.9844,34.0432,630800.0
2007-01-30 15:40:00,52.08,52.13,52.02,52.04,847300.0,34.0367,34.0694,33.9975,34.0105,847300.0
2007-01-30 15:50:00,52.03,52.12,52.03,52.12,779400.0,34.004,34.0628,34.004,34.0628,779400.0
2007-01-31 09:30:00,52.0,52.17,51.85,52.07,863800.0,33.9844,34.0955,33.8864,34.0302,863800.0
2007-01-31 09:40:00,52.08,52.13,51.97,52.08,462400.0,34.0367,34.0694,33.9648,34.0367,462400.0
2007-01-31 09:50:00,52.07,52.09,51.91,51.93,419600.0,34.0302,34.0432,33.9256,33.9387,419600.0
2007-01-31 10:00:00,51.94,52.25,51.93,52.23,989500.0,33.9452,34.1478,33.9387,34.1347,989500.0
2007-01-31 10:10:00,52.23,52.36,52.19,52.36,871300.0,34.1347,34.2197,34.1086,34.2197,871300.0
2007-01-31 10:20:00,52.37,52.53,52.34,52.42,1016900.0,34.2262,34.3308,34.2066,34.2589,1016900.0
2007-01-31 10:30:00,52.42,52.49,52.38,52.4,437600.0,34.2589,34.3046,34.2328,34.2458,437600.0
2007-01-31 10:40:00,52.41,52.41,52.25,52.29,399000.0,34.2524,34.2524,34.1478,34.1739,399000.0
2007-01-31 10:50:00,52.29,52.36,52.27,52.32,245800.0,34.1739,34.2197,34.1609,34.1935,245800.0
2007-01-31 11:00:00,52.32,52.38,52.3,52.33,334400.0,34.1935,34.2328,34.1805,34.2001,334400.0
2007-01-31 11:10:00,52.32,52.33,52.3,52.3,241600.0,34.1935,34.2001,34.1805,34.1805,241600.0
2007-01-31 11:20:00,52.3,52.31,52.27,52.28,329100.0,34.1805,34.187,34.1609,34.1674,329100.0
2007-01-31 11:30:00,52.28,52.36,52.28,52.34,323100.0,34.1674,34.2197,34.1674,34.2066,323100.0
2007-01-31 11:40:00,52.34,52.38,52.3,52.38,263900.0,34.2066,34.2328,34.1805,34.2328,263900.0
2007-01-31 11:50:00,52.38,52.41,52.34,52.37,216300.0,34.2328,34.2524,34.2066,34.2262,216300.0
2007-01-31 12:00:00,52.37,52.42,52.33,52.37,254000.0,34.2262,34.2589,34.2001,34.2262,254000.0
2007-01-31 12:10:00,52.38,52.44,52.36,52.43,248500.0,34.2328,34.272,34.2197,34.2654,248500.0
2007-01-31 12:20:00,52.43,52.45,52.39,52.43,208300.0,34.2654,34.2785,34.2393,34.2654,208300.0
2007-01-31 12:30:00,52.42,52.43,52.35,52.37,302000.0,34.2589,34.2654,34.2131,34.2262,302000.0
2007-01-31 12:40:00,52.36,52.4,52.33,52.37,168600.0,34.2197,34.2458,34.2001,34.2262,168600.0
2007-01-31 12:50:00,52.37,52.45,52.35,52.44,228700.0,34.2262,34.2785,34.2131,34.272,228700.0
2007-01-31 13:00:00,52.44,52.45,52.35,52.39,142800.0,34.272,34.2785,34.2131,34.2393,142800.0
2007-01-31 13:10:00,52.39,52.42,52.34,52.35,195000.0,34.2393,34.2589,34.2066,34.2131,195000.0
2007-01-31 13:20:00,52.36,52.43,52.34,52.38,190800.0,34.2197,34.2654,34.2066,34.2328,190800.0
2007-01-31 13:30:00,52.38,52.42,52.35,52.38,227600.0,34.2328,34.2589,34.2131,34.2328,227600.0
2007-01-31 13:40:00,52.36,52.39,52.35,52.36,308300.0,34.2197,34.2393,34.2131,34.2197,308300.0
2007-01-31 13:50:00,52.37,52.37,52.3,52.32,192700.0,34.2262,34.2262,34.1805,34.1935,192700.0
2007-01-31 14:00:00,52.33,52.36,52.31,52.32,243900.0,34.2001,34.2197,34.187,34.1935,243900.0
2007-01-31 14:10:00,52.32,52.45,52.26,52.43,764000.0,34.1935,34.2785,34.1543,34.2654,764000.0
2007-01-31 14:20:00,52.42,52.52,52.34,52.42,643000.0,34.2589,34.3243,34.2066,34.2589,643000.0
2007-01-31 14:30:00,52.42,52.77,52.4,52.66,658700.0,34.2589,34.4876,34.2458,34.4157,658700.0
2007-01-31 14:40:00,52.65,52.8,52.64,52.7,557600.0,34.4092,34.5072,34.4027,34.4419,557600.0
2007-01-31 14:50:00,52.7,52.71,52.58,52.66,408300.0,34.4419,34.4484,34.3635,34.4157,408300.0
2007-01-31 15:00:00,52.66,52.72,52.64,52.67,513300.0,34.4157,34.455,34.4027,34.4223,513300.0
2007-01-31 15:10:00,52.68,52.7,52.64,52.65,437500.0,34.4288,34.4419,34.4027,34.4092,437500.0
2007-01-31 15:20:00,52.65,52.68,52.59,52.65,593000.0,34.4092,34.4288,34.37,34.4092,593000.0
2007-01-31 15:30:00,52.64,52.73,52.62,52.66,496900.0,34.4027,34.4615,34.3896,34.4157,496900.0
2007-01-31 15:40:00,52.65,52.67,52.52,52.54,699300.0,34.4092,34.4223,34.3243,34.3373,699300.0
2007-01-31 15:50:00,52.55,52.65,52.5,52.55,1062300.0,34.3439,34.4092,34.3112,34.3439,1062300.0
2007-02-01 09:30:00,52.76,52.84,52.65,52.74,794700.0,34.4811,34.5334,34.4092,34.468,794700.0
2007-02-01 09:40:00,52.74,52.81,52.71,52.75,613900.0,34.468,34.5138,34.4484,34.4746,613900.0
2007-02-01 09:50:00,52.76,52.93,52.74,52.86,525500.0,34.4811,34.5922,34.468,34.5465,525500.0
2007-02-01 10:00:00,52.86,52.86,52.75,52.79,505700.0,34.5465,34.5465,34.4746,34.5007,505700.0
2007-02-01 10:10:00,52.79,52.8,52.7,52.71,468400.0,34.5007,34.5072,34.4419,34.4484,468400.0
2007-02-01 10:20:00,52.71,52.78,52.7,52.72,291300.0,34.4484,34.4942,34.4419,34.455,291300.0
2007-02-01 10:30:00,52.73,52.9,52.72,52.89,389000.0,34.4615,34.5726,34.455,34.5661,389000.0
2007-02-01 10:40:00,52.89,52.9,52.8,52.8,240500.0,34.5661,34.5726,34.5072,34.5072,240500.0
2007-02-01 10:50:00,52.8,52.81,52.76,52.79,226700.0,34.5072,34.5138,34.4811,34.5007,226700.0
2007-02-01 11:00:00,52.79,52.8,52.73,52.77,380700.0,34.5007,34.5072,34.4615,34.4876,380700.0
2007-02-01 11:10:00,52.77,52.8,52.74,52.8,224900.0,34.4876,34.5072,34.468,34.5072,224900.0
2007-02-01 11:20:00,52.8,52.84,52.76,52.78,214800.0,34.5072,34.5334,34.4811,34.4942,214800.0
2007-02-01 11:30:00,52.77,52.83,52.74,52.75,215200.0,34.4876,34.5269,34.468,34.4746,215200.0
2007-02-01 11:40:00,52.75,52.84,52.74,52.82,155700.0,34.4746,34.5334,34.468,34.5203,155700.0
2007-02-01 11:50:00,52.82,52.85,52.8,52.85,148000.0,34.5203,34.5399,34.5072,34.5399,148000.0
2007-02-01 12:00:00,52.85,52.85,52.81,52.82,143300.0,34.5399,34.5399,34.5138,34.5203,143300.0
2007-02-01 12:10:00,52.82,52.89,52.81,52.87,173900.0,34.5203,34.5661,34.5138,34.553,173900.0
2007-02-01 12:20:00,52.88,52.88,52.84,52.85,131400.0,34.5595,34.5595,34.5334,34.5399,131400.0
2007-02-01 12:30:00,52.84,52.85,52.8,52.8,167900.0,34.5334,34.5399,34.5072,34.5072,167900.0
2007-02-01 12:40:00,52.8,52.83,52.78,52.8,520700.0,34.5072,34.5269,34.4942,34.5072,520700.0
2007-02-01 12:50:00,52.8,52.8,52.77,52.78,123900.0,34.5072,34.5072,34.4876,34.4942,123900.0
2007-02-01 13:00:00,52.79,52.81,52.76,52.78,184700.0,34.5007,34.5138,34.4811,34.4942,184700.0
2007-02-01 13:10:00,52.79,52.81,52.75,52.8,123500.0,34.5007,34.5138,34.4746,34.5072,123500.0
2007-02-01 13:20:00,52.8,52.81,52.75,52.77,213000.0,34.5072,34.5138,34.4746,34.4876,213000.0
2007-02-01 13:30:00,52.76,52.81,52.74,52.76,258400.0,34.4811,34.5138,34.468,34.4811,258400.0
2007-02-01 13:40:00,52.75,52.8,52.73,52.78,176200.0,34.4746,34.5072,34.4615,34.4942,176200.0
2007-02-01 13:50:00,52.78,52.82,52.77,52.77,171900.0,34.4942,34.5203,34.4876,34.4876,171900.0
2007-02-01 14:00:00,52.78,52.8,52.77,52.79,173400.0,34.4942,34.5072,34.4876,34.5007,173400.0
2007-02-01 14:10:00,52.78,52.8,52.76,52.79,284100.0,34.4942,34.5072,34.4811,34.5007,284100.0
2007-02-01 14:20:00,52.78,52.81,52.75,52.81,215900.0,34.4942,34.5138,34.4746,34.5138,215900.0
2007-02-01 14:30:00,52.8,52.84,52.79,52.81,139600.0,34.5072,34.5334,34.5007,34.5138,139600.0
2007-02-01 14:40:00,52.81,52.84,52.79,52.83,198400.0,34.5138,34.5334,34.5007,34.5269,198400.0
2007-02-01 14:50:00,52.83,52.92,52.81,52.92,462100.0,34.5269,34.5857,34.5138,34.5857,462100.0
2007-02-01 15:00:00,52.91,52.96,52.91,52.94,297200.0,34.5791,34.6118,34.5791,34.5987,297200.0
2007-02-01 15:10:00,52.94,52.95,52.88,52.91,288200.0,34.5987,34.6053,34.5595,34.5791,288200.0
2007-02-01 15:20:00,52.91,52.94,52.84,52.85,367000.0,34.5791,34.5987,34.5334,34.5399,367000.0
2007-02-01 15:30:00,52.85,52.92,52.84,52.9,363700.0,34.5399,34.5857,34.5334,34.5726,363700.0
2007-02-01 15:40:00,52.91,52.97,52.9,52.92,424200.0,34.5791,34.6183,34.5726,34.5857,424200.0
2007-02-01 15:50:00,52.92,52.95,52.81,52.88,851100.0,34.5857,34.6053,34.5138,34.5595,851100.0
2007-02-02 09:30:00,52.83,52.92,52.81,52.88,795000.0,34.5269,34.5857,34.5138,34.5595,795000.0
2007-02-02 09:40:00,52.88,52.92,52.81,52.81,362600.0,34.5595,34.5857,34.5138,34.5138,362600.0
2007-02-02 09:50:00,52.82,52.88,52.78,52.81,470400.0,34.5203,34.5595,34.4942,34.5138,470400.0
2007-02-02 10:00:00,52.81,52.95,52.78,52.93,383400.0,34.5138,34.6053,34.4942,34.5922,383400.0
2007-02-02 10:10:00,52.93,53.03,52.93,52.97,600000.0,34.5922,34.6576,34.5922,34.6183,600000.0
2007-02-02 10:20:00,52.97,53.04,52.96,53.04,201000.0,34.6183,34.6641,34.6118,34.6641,201000.0
2007-02-02 10:30:00,53.04,53.1,53.01,53.09,407000.0,34.6641,34.7033,34.6445,34.6968,407000.0
2007-02-02 10:40:00,53.1,53.12,53.04,53.08,238500.0,34.7033,34.7164,34.6641,34.6902,238500.0
2007-02-02 10:50:00,53.08,53.12,53.07,53.12,251300.0,34.6902,34.7164,34.6837,34.7164,251300.0
2007-02-02 11:00:00,53.11,53.13,53.1,53.12,252400.0,34.7098,34.7229,34.7033,34.7164,252400.0
2007-02-02 11:10:00,53.12,53.16,53.09,53.14,271700.0,34.7164,34.7425,34.6968,34.7295,271700.0
2007-02-02 11:20:00,53.15,53.16,53.06,53.08,269900.0,34.736,34.7425,34.6772,34.6902,269900.0
2007-02-02 11:30:00,53.07,53.09,53.02,53.02,290400.0,34.6837,34.6968,34.651,34.651,290400.0
2007-02-02 11:40:00,53.02,53.03,52.93,52.95,304000.0,34.651,34.6576,34.5922,34.6053,304000.0
2007-02-02 11:50:00,52.96,52.96,52.92,52.94,335600.0,34.6118,34.6118,34.5857,34.5987,335600.0
2007-02-02 12:00:00,52.93,52.96,52.87,52.88,379200.0,34.5922,34.6118,34.553,34.5595,379200.0
2007-02-02 12:10:00,52.86,52.92,52.85,52.9,348100.0,34.5465,34.5857,34.5399,34.5726,348100.0
2007-02-02 12:20:00,52.9,52.93,52.82,52.84,303600.0,34.5726,34.5922,34.5203,34.5334,303600.0
2007-02-02 12:30:00,52.85,52.89,52.85,52.87,126700.0,34.5399,34.5661,34.5399,34.553,126700.0
2007-02-02 12:40:00,52.86,52.87,52.84,52.85,93900.0,34.5465,34.553,34.5334,34.5399,93900.0
2007-02-02 12:50:00,52.84,52.9,52.83,52.9,166400.0,34.5334,34.5726,34.5269,34.5726,166400.0
2007-02-02 13:00:00,52.9,52.96,52.87,52.89,130700.0,34.5726,34.6118,34.553,34.5661,130700.0
2007-02-02 13:10:00,52.89,52.91,52.87,52.9,107700.0,34.5661,34.5791,34.553,34.5726,107700.0
2007-02-02 13:20:00,52.9,52.92,52.87,52.88,164900.0,34.5726,34.5857,34.553,34.5595,164900.0
2007-02-02 13:30:00,52.89,52.95,52.88,52.93,145500.0,34.5661,34.6053,34.5595,34.5922,145500.0
2007-02-02 13:40:00,52.92,52.96,52.92,52.96,130800.0,34.5857,34.6118,34.5857,34.6118,130800.0
2007-02-02 13:50:00,52.95,52.96,52.89,52.95,198000.0,34.6053,34.6118,34.5661,34.6053,198000.0
2007-02-02 14:00:00,52.95,52.96,52.89,52.94,186200.0,34.6053,34.6118,34.5661,34.5987,186200.0
2007-02-02 14:10:00,52.95,52.95,52.88,52.88,158600.0,34.6053,34.6053,34.5595,34.5595,158600.0
2007-02-02 14:20:00,52.89,52.89,52.85,52.88,323100.0,34.5661,34.5661,34.5399,34.5595,323100.0
2007-02-02 14:30:00,52.87,52.9,52.83,52.84,800300.0,34.553,34.5726,34.5269,34.5334,800300.0
2007-02-02 14:40:00,52.84,52.85,52.8,52.83,298600.0,34.5334,34.5399,34.5072,34.5269,298600.0
2007-02-02 14:50:00,52.83,52.84,52.81,52.82,157300.0,34.5269,34.5334,34.5138,34.5203,157300.0
2007-02-02 15:00:00,52.82,52.82,52.78,52.78,252100.0,34.5203,34.5203,34.4942,34.4942,252100.0
2007-02-02 15:10:00,52.79,52.83,52.78,52.82,201500.0,34.5007,34.5269,34.4942,34.5203,201500.0
2007-02-02 15:20:00,52.82,52.84,52.79,52.81,262300.0,34.5203,34.5334,34.5007,34.5138,262300.0
2007-02-02 15:30:00,52.8,52.82,52.76,52.8,339500.0,34.5072,34.5203,34.4811,34.5072,339500.0
2007-02-02 15:40:00,52.79,52.83,52.78,52.79,357200.0,34.5007,34.5269,34.4942,34.5007,357200.0
2007-02-02 15:50:00,52.78,52.8,52.73,52.75,659500.0,34.4942,34.5072,34.4615,34.4746,659500.0
2007-02-05 09:30:00,52.74,52.79,52.7,52.73,420200.0,34.468,34.5007,34.4419,34.4615,420200.0
2007-02-05 09:40:00,52.72,52.73,52.57,52.59,343900.0,34.455,34.4615,34.3569,34.37,343900.0
2007-02-05 09:50:00,52.59,52.64,52.57,52.64,370500.0,34.37,34.4027,34.3569,34.4027,370500.0
2007-02-05 10:00:00,52.64,52.65,52.41,52.45,547700.0,34.4027,34.4092,34.2524,34.2785,547700.0
2007-02-05 10:10:00,52.45,52.47,52.37,52.42,399900.0,34.2785,34.2916,34.2262,34.2589,399900.0
2007-02-05 10:20:00,52.42,52.52,52.39,52.46,424200.0,34.2589,34.3243,34.2393,34.285,424200.0
2007-02-05 10:30:00,52.46,52.64,52.45,52.62,393900.0,34.285,34.4027,34.2785,34.3896,393900.0
2007-02-05 10:40:00,52.62,52.63,52.56,52.59,308400.0,34.3896,34.3961,34.3504,34.37,308400.0
2007-02-05 10:50:00,52.58,52.61,52.56,52.58,205100.0,34.3635,34.3831,34.3504,34.3635,205100.0
2007-02-05 11:00:00,52.57,52.67,52.57,52.64,365700.0,34.3569,34.4223,34.3569,34.4027,365700.0
2007-02-05 11:10:00,52.65,52.72,52.64,52.68,236700.0,34.4092,34.455,34.4027,34.4288,236700.0
2007-02-05 11:20:00,52.69,52.73,52.68,52.73,169300.0,34.4354,34.4615,34.4288,34.4615,169300.0
2007-02-05 11:30:00,52.72,52.78,52.72,52.75,177500.0,34.455,34.4942,34.455,34.4746,177500.0
2007-02-05 11:40:00,52.76,52.81,52.75,52.78,283200.0,34.4811,34.5138,34.4746,34.4942,283200.0
2007-02-05 11:50:00,52.79,52.86,52.79,52.84,166800.0,34.5007,34.5465,34.5007,34.5334,166800.0
2007-02-05 12:00:00,52.83,52.92,52.83,52.89,216200.0,34.5269,34.5857,34.5269,34.5661,216200.0
2007-02-05 12:10:00,52.89,52.94,52.88,52.92,139100.0,34.5661,34.5987,34.5595,34.5857,139100.0
2007-02-05 12:20:00,52.93,52.97,52.9,52.94,221400.0,34.5922,34.6183,34.5726,34.5987,221400.0
2007-02-05 12:30:00,52.95,53.0,52.95,52.98,159600.0,34.6053,34.638,34.6053,34.6249,159600.0
2007-02-05 12:40:00,52.97,53.0,52.96,52.97,150500.0,34.6183,34.638,34.6118,34.6183,150500.0
2007-02-05 12:50:00,52.97,52.99,52.94,52.95,123400.0,34.6183,34.6314,34.5987,34.6053,123400.0
2007-02-05 13:00:00,52.96,53.0,52.95,52.98,147800.0,34.6118,34.638,34.6053,34.6249,147800.0
2007-02-05 13:10:00,52.98,53.02,52.97,52.99,245600.0,34.6249,34.651,34.6183,34.6314,245600.0
2007-02-05 13:20:00,52.98,52.98,52.91,52.93,148700.0,34.6249,34.6249,34.5791,34.5922,148700.0
2007-02-05 13:30:00,52.93,52.93,52.89,52.9,173300.0,34.5922,34.5922,34.5661,34.5726,173300.0
2007-02-05 13:40:00,52.91,52.98,52.89,52.97,124700.0,34.5791,34.6249,34.5661,34.6183,124700.0
2007-02-05 13:50:00,52.98,53.0,52.97,52.99,143200.0,34.6249,34.638,34.6183,34.6314,143200.0
2007-02-05 14:00:00,53.0,53.07,52.97,53.02,244800.0,34.638,34.6837,34.6183,34.651,244800.0
2007-02-05 14:10:00,53.02,53.05,53.0,53.01,124000.0,34.651,34.6706,34.638,34.6445,124000.0
2007-02-05 14:20:00,53.01,53.06,52.99,53.05,220200.0,34.6445,34.6772,34.6314,34.6706,220200.0
2007-02-05 14:30:00,53.06,53.09,53.04,53.09,130100.0,34.6772,34.6968,34.6641,34.6968,130100.0
2007-02-05 14:40:00,53.09,53.1,53.01,53.09,315000.0,34.6968,34.7033,34.6445,34.6968,315000.0
2007-02-05 14:50:00,53.09,53.12,53.07,53.11,218200.0,34.6968,34.7164,34.6837,34.7098,218200.0
2007-02-05 15:00:00,53.12,53.12,52.99,53.0,352400.0,34.7164,34.7164,34.6314,34.638,352400.0
2007-02-05 15:10:00,53.0,53.03,52.99,52.99,192700.0,34.638,34.6576,34.6314,34.6314,192700.0
2007-02-05 15:20:00,52.99,53.02,52.96,52.98,279400.0,34.6314,34.651,34.6118,34.6249,279400.0
2007-02-05 15:30:00,52.98,52.98,52.9,52.91,482900.0,34.6249,34.6249,34.5726,34.5791,482900.0
2007-02-05 15:40:00,52.91,52.92,52.86,52.91,517200.0,34.5791,34.5857,34.5465,34.5791,517200.0
2007-02-05 15:50:00,52.9,52.92,52.83,52.88,562500.0,34.5726,34.5857,34.5269,34.5595,562500.0
2007-02-06 09:30:00,52.77,52.95,52.75,52.85,698400.0,34.4876,34.6053,34.4746,34.5399,698400.0
2007-02-06 09:40:00,52.85,52.92,52.79,52.9,260500.0,34.5399,34.5857,34.5007,34.5726,260500.0
2007-02-06 09:50:00,52.9,52.95,52.87,52.92,355600.0,34.5726,34.6053,34.553,34.5857,355600.0
2007-02-06 10:00:00,52.92,53.04,52.86,53.04,343200.0,34.5857,34.6641,34.5465,34.6641,343200.0
2007-02-06 10:10:00,53.04,53.12,52.98,53.04,464500.0,34.6641,34.7164,34.6249,34.6641,464500.0
2007-02-06 10:20:00,53.05,53.21,53.05,53.21,417100.0,34.6706,34.7752,34.6706,34.7752,417100.0
2007-02-06 10:30:00,53.21,53.3,53.21,53.25,570100.0,34.7752,34.834,34.7752,34.8013,570100.0
2007-02-06 10:40:00,53.26,53.26,53.2,53.24,297200.0,34.8079,34.8079,34.7687,34.7948,297200.0
2007-02-06 10:50:00,53.24,53.25,53.07,53.11,550900.0,34.7948,34.8013,34.6837,34.7098,550900.0
2007-02-06 11:00:00,53.11,53.17,53.09,53.15,255100.0,34.7098,34.7491,34.6968,34.736,255100.0
2007-02-06 11:10:00,53.15,53.21,53.11,53.17,208300.0,34.736,34.7752,34.7098,34.7491,208300.0
2007-02-06 11:20:00,53.16,53.2,53.1,53.14,273600.0,34.7425,34.7687,34.7033,34.7295,273600.0
2007-02-06 11:30:00,53.15,53.18,52.98,52.98,320100.0,34.736,34.7556,34.6249,34.6249,320100.0
2007-02-06 11:40:00,52.99,53.02,52.95,52.95,433400.0,34.6314,34.651,34.6053,34.6053,433400.0
2007-02-06 11:50:00,52.95,52.96,52.84,52.87,268900.0,34.6053,34.6118,34.5334,34.553,268900.0
2007-02-06 12:00:00,52.87,53.01,52.87,53.01,378000.0,34.553,34.6445,34.553,34.6445,378000.0
2007-02-06 12:10:00,53.01,53.02,52.94,53.0,257700.0,34.6445,34.651,34.5987,34.638,257700.0
2007-02-06 12:20:00,53.0,53.01,52.9,52.9,179600.0,34.638,34.6445,34.5726,34.5726,179600.0
2007-02-06 12:30:00,52.91,52.97,52.88,52.95,390400.0,34.5791,34.6183,34.5595,34.6053,390400.0
2007-02-06 12:40:00,52.95,52.99,52.94,52.97,270700.0,34.6053,34.6314,34.5987,34.6183,270700.0
2007-02-06 12:50:00,52.97,53.01,52.93,52.96,252100.0,34.6183,34.6445,34.5922,34.6118,252100.0
2007-02-06 13:00:00,52.96,53.09,52.94,53.07,253800.0,34.6118,34.6968,34.5987,34.6837,253800.0
2007-02-06 13:10:00,53.07,53.1,53.06,53.09,73000.0,34.6837,34.7033,34.6772,34.6968,73000.0
2007-02-06 13:20:00,53.09,53.12,53.08,53.1,155800.0,34.6968,34.7164,34.6902,34.7033,155800.0
2007-02-06 13:30:00,53.11,53.17,53.1,53.14,783000.0,34.7098,34.7491,34.7033,34.7295,783000.0
2007-02-06 13:40:00,53.14,53.16,53.1,53.16,192600.0,34.7295,34.7425,34.7033,34.7425,192600.0
2007-02-06 13:50:00,53.16,53.19,53.15,53.17,139900.0,34.7425,34.7621,34.736,34.7491,139900.0
2007-02-06 14:00:00,53.17,53.23,53.17,53.22,367600.0,34.7491,34.7883,34.7491,34.7817,367600.0
2007-02-06 14:10:00,53.21,53.3,53.21,53.28,261000.0,34.7752,34.834,34.7752,34.8209,261000.0
2007-02-06 14:20:00,53.29,53.29,53.25,53.28,256500.0,34.8275,34.8275,34.8013,34.8209,256500.0
2007-02-06 14:30:00,53.27,53.3,53.27,53.27,261800.0,34.8144,34.834,34.8144,34.8144,261800.0
2007-02-06 14:40:00,53.27,53.33,53.24,53.31,361900.0,34.8144,34.8536,34.7948,34.8406,361900.0
2007-02-06 14:50:00,53.31,53.32,53.27,53.29,286500.0,34.8406,34.8471,34.8144,34.8275,286500.0
2007-02-06 15:00:00,53.29,53.3,53.26,53.26,168700.0,34.8275,34.834,34.8079,34.8079,168700.0
2007-02-06 15:10:00,53.26,53.29,53.23,53.25,301900.0,34.8079,34.8275,34.7883,34.8013,301900.0
2007-02-06 15:20:00,53.26,53.26,53.17,53.21,367800.0,34.8079,34.8079,34.7491,34.7752,367800.0
2007-02-06 15:30:00,53.21,53.22,53.15,53.19,330300.0,34.7752,34.7817,34.736,34.7621,330300.0
2007-02-06 15:40:00,53.19,53.29,53.19,53.26,480100.0,34.7621,34.8275,34.7621,34.8079,480100.0
2007-02-06 15:50:00,53.25,53.27,53.18,53.21,513000.0,34.8013,34.8144,34.7556,34.7752,513000.0
2007-02-07 09:30:00,53.35,53.42,53.25,53.4,624200.0,34.8667,34.9124,34.8013,34.8994,624200.0
2007-02-07 09:40:00,53.39,53.42,53.35,53.4,222800.0,34.8928,34.9124,34.8667,34.8994,222800.0
2007-02-07 09:50:00,53.4,53.43,53.36,53.43,223400.0,34.8994,34.919,34.8732,34.919,223400.0
2007-02-07 10:00:00,53.43,53.47,53.4,53.42,232900.0,34.919,34.9451,34.8994,34.9124,232900.0
2007-02-07 10:10:00,53.41,53.46,53.4,53.43,209400.0,34.9059,34.9386,34.8994,34.919,209400.0
2007-02-07 10:20:00,53.44,53.49,53.39,53.47,390700.0,34.9255,34.9582,34.8928,34.9451,390700.0
2007-02-07 10:30:00,53.48,53.48,53.42,53.44,242500.0,34.9517,34.9517,34.9124,34.9255,242500.0
2007-02-07 10:40:00,53.44,53.45,53.39,53.4,198400.0,34.9255,34.9321,34.8928,34.8994,198400.0
2007-02-07 10:50:00,53.39,53.49,53.39,53.46,244000.0,34.8928,34.9582,34.8928,34.9386,244000.0
2007-02-07 11:00:00,53.46,53.47,53.41,53.42,187000.0,34.9386,34.9451,34.9059,34.9124,187000.0
2007-02-07 11:10:00,53.43,53.44,53.4,53.41,179700.0,34.919,34.9255,34.8994,34.9059,179700.0
2007-02-07 11:20:00,53.41,53.45,53.41,53.44,93300.0,34.9059,34.9321,34.9059,34.9255,93300.0
2007-02-07 11:30:00,53.44,53.45,53.42,53.43,138800.0,34.9255,34.9321,34.9124,34.919,138800.0
2007-02-07 11:40:00,53.43,53.45,53.41,53.43,125400.0,34.919,34.9321,34.9059,34.919,125400.0
2007-02-07 11:50:00,53.43,53.47,53.42,53.43,314500.0,34.919,34.9451,34.9124,34.919,314500.0
2007-02-07 12:00:00,53.43,53.44,53.36,53.37,126300.0,34.919,34.9255,34.8732,34.8798,126300.0
2007-02-07 12:10:00,53.37,53.42,53.35,53.4,207300.0,34.8798,34.9124,34.8667,34.8994,207300.0
2007-02-07 12:20:00,53.4,53.41,53.35,53.35,187200.0,34.8994,34.9059,34.8667,34.8667,187200.0
2007-02-07 12:30:00,53.35,53.35,53.29,53.3,322200.0,34.8667,34.8667,34.8275,34.834,322200.0
2007-02-07 12:40:00,53.31,53.31,53.27,53.31,171900.0,34.8406,34.8406,34.8144,34.8406,171900.0
2007-02-07 12:50:00,53.31,53.35,53.29,53.33,152900.0,34.8406,34.8667,34.8275,34.8536,152900.0
2007-02-07 13:00:00,53.33,53.36,53.3,53.34,227700.0,34.8536,34.8732,34.834,34.8602,227700.0
2007-02-07 13:10:00,53.33,53.36,53.33,53.34,138800.0,34.8536,34.8732,34.8536,34.8602,138800.0
2007-02-07 13:20:00,53.33,53.34,53.31,53.31,160800.0,34.8536,34.8602,34.8406,34.8406,160800.0
2007-02-07 13:30:00,53.31,53.34,53.3,53.3,102400.0,34.8406,34.8602,34.834,34.834,102400.0
2007-02-07 13:40:00,53.31,53.35,53.28,53.34,172600.0,34.8406,34.8667,34.8209,34.8602,172600.0
2007-02-07 13:50:00,53.34,53.39,53.34,53.37,175800.0,34.8602,34.8928,34.8602,34.8798,175800.0
2007-02-07 14:00:00,53.37,53.39,53.29,53.3,190500.0,34.8798,34.8928,34.8275,34.834,190500.0
2007-02-07 14:10:00,53.3,53.34,53.28,53.31,189700.0,34.834,34.8602,34.8209,34.8406,189700.0
2007-02-07 14:20:00,53.3,53.34,53.3,53.32,96400.0,34.834,34.8602,34.834,34.8471,96400.0
2007-02-07 14:30:00,53.33,53.34,53.27,53.29,256900.0,34.8536,34.8602,34.8144,34.8275,256900.0
2007-02-07 14:40:00,53.29,53.32,53.27,53.28,222700.0,34.8275,34.8471,34.8144,34.8209,222700.0
2007-02-07 14:50:00,53.29,53.31,53.26,53.27,219400.0,34.8275,34.8406,34.8079,34.8144,219400.0
2007-02-07 15:00:00,53.28,53.34,53.27,53.34,191300.0,34.8209,34.8602,34.8144,34.8602,191300.0
2007-02-07 15:10:00,53.33,53.38,53.33,53.35,168800.0,34.8536,34.8863,34.8536,34.8667,168800.0
2007-02-07 15:20:00,53.34,53.41,53.32,53.35,264200.0,34.8602,34.9059,34.8471,34.8667,264200.0
2007-02-07 15:30:00,53.35,53.35,53.28,53.29,210100.0,34.8667,34.8667,34.8209,34.8275,210100.0
2007-02-07 15:40:00,53.29,53.34,53.27,53.3,261100.0,34.8275,34.8602,34.8144,34.834,261100.0
2007-02-07 15:50:00,53.29,53.37,53.29,53.33,359500.0,34.8275,34.8798,34.8275,34.8536,359500.0
2007-02-09 09:30:00,53.32,53.5,53.32,53.45,444800.0,34.8471,34.9647,34.8471,34.9321,444800.0
2007-02-09 09:40:00,53.44,53.48,53.4,53.42,218400.0,34.9255,34.9517,34.8994,34.9124,218400.0
2007-02-09 09:50:00,53.41,53.48,53.39,53.39,393700.0,34.9059,34.9517,34.8928,34.8928,393700.0
2007-02-09 10:00:00,53.4,53.4,53.35,53.37,269000.0,34.8994,34.8994,34.8667,34.8798,269000.0
2007-02-09 10:10:00,53.38,53.42,53.33,53.39,314300.0,34.8863,34.9124,34.8536,34.8928,314300.0
2007-02-09 10:20:00,53.4,53.4,53.3,53.33,136500.0,34.8994,34.8994,34.834,34.8536,136500.0
2007-02-09 10:30:00,53.31,53.35,53.28,53.3,217800.0,34.8406,34.8667,34.8209,34.834,217800.0
2007-02-09 10:40:00,53.3,53.33,53.27,53.29,230800.0,34.834,34.8536,34.8144,34.8275,230800.0
2007-02-09 10:50:00,53.29,53.32,53.26,53.27,146100.0,34.8275,34.8471,34.8079,34.8144,146100.0
2007-02-09 11:00:00,53.26,53.3,53.26,53.27,134900.0,34.8079,34.834,34.8079,34.8144,134900.0
2007-02-09 11:10:00,53.28,53.3,53.25,53.29,182400.0,34.8209,34.834,34.8013,34.8275,182400.0
2007-02-09 11:20:00,53.28,53.3,53.25,53.28,175200.0,34.8209,34.834,34.8013,34.8209,175200.0
2007-02-09 11:30:00,53.27,53.3,53.18,53.2,273300.0,34.8144,34.834,34.7556,34.7687,273300.0
2007-02-09 11:40:00,53.19,53.28,53.18,53.28,125100.0,34.7621,34.8209,34.7556,34.8209,125100.0
2007-02-09 11:50:00,53.28,53.3,53.27,53.29,86800.0,34.8209,34.834,34.8144,34.8275,86800.0
2007-02-09 12:00:00,53.3,53.31,53.27,53.3,185500.0,34.834,34.8406,34.8144,34.834,185500.0
2007-02-09 12:10:00,53.3,53.31,53.28,53.31,89800.0,34.834,34.8406,34.8209,34.8406,89800.0
2007-02-09 12:20:00,53.3,53.31,53.27,53.27,118800.0,34.834,34.8406,34.8144,34.8144,118800.0
2007-02-09 12:30:00,53.27,53.27,53.16,53.21,275900.0,34.8144,34.8144,34.7425,34.7752,275900.0
2007-02-09 12:40:00,53.21,53.24,53.18,53.19,132700.0,34.7752,34.7948,34.7556,34.7621,132700.0
2007-02-09 12:50:00,53.18,53.19,53.12,53.14,235900.0,34.7556,34.7621,34.7164,34.7295,235900.0
2007-02-09 13:00:00,53.14,53.15,53.09,53.1,184000.0,34.7295,34.736,34.6968,34.7033,184000.0
2007-02-09 13:10:00,53.11,53.11,53.03,53.04,350600.0,34.7098,34.7098,34.6576,34.6641,350600.0
2007-02-09 13:20:00,53.04,53.07,53.02,53.03,176500.0,34.6641,34.6837,34.651,34.6576,176500.0
2007-02-09 13:30:00,53.02,53.03,52.88,52.88,423500.0,34.651,34.6576,34.5595,34.5595,423500.0
2007-02-09 13:40:00,52.89,52.91,52.78,52.8,405500.0,34.5661,34.5791,34.4942,34.5072,405500.0
2007-02-09 13:50:00,52.8,52.86,52.67,52.8,419500.0,34.5072,34.5465,34.4223,34.5072,419500.0
2007-02-09 14:00:00,52.81,52.88,52.8,52.82,284000.0,34.5138,34.5595,34.5072,34.5203,284000.0
2007-02-09 14:10:00,52.83,52.84,52.72,52.74,248700.0,34.5269,34.5334,34.455,34.468,248700.0
2007-02-09 14:20:00,52.76,52.78,52.72,52.77,377100.0,34.4811,34.4942,34.455,34.4876,377100.0
2007-02-09 14:30:00,52.77,52.79,52.66,52.75,332900.0,34.4876,34.5007,34.4157,34.4746,332900.0
2007-02-09 14:40:00,52.76,52.81,52.75,52.78,217100.0,34.4811,34.5138,34.4746,34.4942,217100.0
2007-02-09 14:50:00,52.79,52.8,52.73,52.79,266000.0,34.5007,34.5072,34.4615,34.5007,266000.0
2007-02-09 15:00:00,52.79,52.82,52.77,52.79,253400.0,34.5007,34.5203,34.4876,34.5007,253400.0
2007-02-09 15:10:00,52.8,52.91,52.78,52.83,631200.0,34.5072,34.5791,34.4942,34.5269,631200.0
2007-02-09 15:20:00,52.83,53.03,52.83,52.96,403300.0,34.5269,34.6576,34.5269,34.6118,403300.0
2007-02-09 15:30:00,52.96,52.98,52.92,52.96,359300.0,34.6118,34.6249,34.5857,34.6118,359300.0
2007-02-09 15:40:00,52.95,53.0,52.93,52.96,627800.0,34.6053,34.638,34.5922,34.6118,627800.0
2007-02-09 15:50:00,52.96,53.0,52.93,52.99,443800.0,34.6118,34.638,34.5922,34.6314,443800.0
2007-02-12 09:30:00,53.2,53.23,53.1,53.21,517600.0,34.7687,34.7883,34.7033,34.7752,517600.0
2007-02-12 09:40:00,53.2,53.22,53.11,53.12,271500.0,34.7687,34.7817,34.7098,34.7164,271500.0
2007-02-12 09:50:00,53.12,53.21,53.11,53.16,144500.0,34.7164,34.7752,34.7098,34.7425,144500.0
2007-02-12 10:00:00,53.15,53.25,53.14,53.18,176900.0,34.736,34.8013,34.7295,34.7556,176900.0
2007-02-12 10:10:00,53.19,53.25,53.15,53.24,241400.0,34.7621,34.8013,34.736,34.7948,241400.0
2007-02-12 10:20:00,53.24,53.31,53.22,53.27,265600.0,34.7948,34.8406,34.7817,34.8144,265600.0
2007-02-12 10:30:00,53.28,53.28,53.13,53.15,252600.0,34.8209,34.8209,34.7229,34.736,252600.0
2007-02-12 10:40:00,53.15,53.17,53.12,53.13,129800.0,34.736,34.7491,34.7164,34.7229,129800.0
2007-02-12 10:50:00,53.14,53.16,53.08,53.08,119600.0,34.7295,34.7425,34.6902,34.6902,119600.0
2007-02-12 11:00:00,53.09,53.09,53.04,53.06,201800.0,34.6968,34.6968,34.6641,34.6772,201800.0
2007-02-12 11:10:00,53.06,53.06,52.99,52.99,329300.0,34.6772,34.6772,34.6314,34.6314,329300.0
2007-02-12 11:20:00,53.0,53.05,52.98,52.99,201500.0,34.638,34.6706,34.6249,34.6314,201500.0
2007-02-12 11:30:00,53.0,53.05,52.98,53.04,248700.0,34.638,34.6706,34.6249,34.6641,248700.0
2007-02-12 11:40:00,53.04,53.17,53.03,53.16,250400.0,34.6641,34.7491,34.6576,34.7425,250400.0
2007-02-12 11:50:00,53.16,53.19,53.15,53.17,168300.0,34.7425,34.7621,34.736,34.7491,168300.0
2007-02-12 12:00:00,53.18,53.19,53.16,53.18,108100.0,34.7556,34.7621,34.7425,34.7556,108100.0
2007-02-12 12:10:00,53.17,53.23,53.17,53.22,139300.0,34.7491,34.7883,34.7491,34.7817,139300.0
2007-02-12 12:20:00,53.22,53.23,53.19,53.22,465000.0,34.7817,34.7883,34.7621,34.7817,465000.0
2007-02-12 12:30:00,53.22,53.25,53.2,53.25,104000.0,34.7817,34.8013,34.7687,34.8013,104000.0
2007-02-12 12:40:00,53.25,53.3,53.24,53.28,106300.0,34.8013,34.834,34.7948,34.8209,106300.0
2007-02-12 12:50:00,53.28,53.29,53.2,53.2,154800.0,34.8209,34.8275,34.7687,34.7687,154800.0
2007-02-12 13:00:00,53.2,53.24,53.19,53.19,147700.0,34.7687,34.7948,34.7621,34.7621,147700.0
2007-02-12 13:10:00,53.19,53.25,53.17,53.24,173400.0,34.7621,34.8013,34.7491,34.7948,173400.0
2007-02-12 13:20:00,53.25,53.3,53.24,53.29,173500.0,34.8013,34.834,34.7948,34.8275,173500.0
2007-02-12 13:30:00,53.3,53.3,53.18,53.25,244600.0,34.834,34.834,34.7556,34.8013,244600.0
2007-02-12 13:40:00,53.24,53.27,53.23,53.24,180000.0,34.7948,34.8144,34.7883,34.7948,180000.0
2007-02-12 13:50:00,53.25,53.25,53.15,53.16,162500.0,34.8013,34.8013,34.736,34.7425,162500.0
2007-02-12 14:00:00,53.16,53.16,53.08,53.13,298500.0,34.7425,34.7425,34.6902,34.7229,298500.0
2007-02-12 14:10:00,53.12,53.16,53.07,53.14,235400.0,34.7164,34.7425,34.6837,34.7295,235400.0
2007-02-12 14:20:00,53.14,53.15,53.11,53.12,222000.0,34.7295,34.736,34.7098,34.7164,222000.0
2007-02-12 14:30:00,53.11,53.12,53.08,53.08,126400.0,34.7098,34.7164,34.6902,34.6902,126400.0
2007-02-12 14:40:00,53.09,53.12,53.07,53.1,150000.0,34.6968,34.7164,34.6837,34.7033,150000.0
2007-02-12 14:50:00,53.09,53.12,53.08,53.1,192800.0,34.6968,34.7164,34.6902,34.7033,192800.0
2007-02-12 15:00:00,53.11,53.16,53.09,53.15,124500.0,34.7098,34.7425,34.6968,34.736,124500.0
2007-02-12 15:10:00,53.15,53.2,53.13,53.15,282800.0,34.736,34.7687,34.7229,34.736,282800.0
2007-02-12 15:20:00,53.15,53.17,53.11,53.11,203000.0,34.736,34.7491,34.7098,34.7098,203000.0
2007-02-12 15:30:00,53.11,53.15,53.09,53.1,234700.0,34.7098,34.736,34.6968,34.7033,234700.0
2007-02-12 15:40:00,53.1,53.1,53.04,53.06,447200.0,34.7033,34.7033,34.6641,34.6772,447200.0
2007-02-12 15:50:00,53.06,53.1,53.02,53.05,774500.0,34.6772,34.7033,34.651,34.6706,774500.0
2007-02-13 09:30:00,53.09,53.42,53.09,53.42,550000.0,34.6968,34.9124,34.6968,34.9124,550000.0
2007-02-13 09:40:00,53.42,53.44,53.36,53.41,197100.0,34.9124,34.9255,34.8732,34.9059,197100.0
2007-02-13 09:50:00,53.41,53.42,53.38,53.41,193100.0,34.9059,34.9124,34.8863,34.9059,193100.0
2007-02-13 10:00:00,53.41,53.47,53.38,53.44,446700.0,34.9059,34.9451,34.8863,34.9255,446700.0
2007-02-13 10:10:00,53.44,53.49,53.4,53.43,289100.0,34.9255,34.9582,34.8994,34.919,289100.0
2007-02-13 10:20:00,53.43,53.43,53.37,53.38,135400.0,34.919,34.919,34.8798,34.8863,135400.0
2007-02-13 10:30:00,53.37,53.41,53.36,53.38,245000.0,34.8798,34.9059,34.8732,34.8863,245000.0
2007-02-13 10:40:00,53.39,53.41,53.37,53.41,149000.0,34.8928,34.9059,34.8798,34.9059,149000.0
2007-02-13 10:50:00,53.41,53.42,53.34,53.34,120500.0,34.9059,34.9124,34.8602,34.8602,120500.0
2007-02-13 11:00:00,53.34,53.47,53.34,53.46,141800.0,34.8602,34.9451,34.8602,34.9386,141800.0
2007-02-13 11:10:00,53.46,53.47,53.42,53.45,141000.0,34.9386,34.9451,34.9124,34.9321,141000.0
2007-02-13 11:20:00,53.45,53.49,53.44,53.49,154400.0,34.9321,34.9582,34.9255,34.9582,154400.0
2007-02-13 11:30:00,53.49,53.76,53.48,53.67,760700.0,34.9582,35.1346,34.9517,35.0758,760700.0
2007-02-13 11:40:00,53.67,53.72,53.64,53.72,239700.0,35.0758,35.1085,35.0562,35.1085,239700.0
2007-02-13 11:50:00,53.7,53.71,53.64,53.67,230100.0,35.0954,35.102,35.0562,35.0758,230100.0
2007-02-13 12:00:00,53.67,53.73,53.61,53.71,295000.0,35.0758,35.115,35.0366,35.102,295000.0
2007-02-13 12:10:00,53.7,53.75,53.68,53.71,141400.0,35.0954,35.1281,35.0824,35.102,141400.0
2007-02-13 12:20:00,53.72,53.79,53.71,53.75,378200.0,35.1085,35.1543,35.102,35.1281,378200.0
2007-02-13 12:30:00,53.75,53.77,53.69,53.69,287000.0,35.1281,35.1412,35.0889,35.0889,287000.0
2007-02-13 12:40:00,53.7,53.74,53.69,53.71,194400.0,35.0954,35.1216,35.0889,35.102,194400.0
2007-02-13 12:50:00,53.7,53.72,53.69,53.72,122000.0,35.0954,35.1085,35.0889,35.1085,122000.0
2007-02-13 13:00:00,53.72,53.74,53.71,53.73,146900.0,35.1085,35.1216,35.102,35.115,146900.0
2007-02-13 13:10:00,53.73,53.73,53.7,53.71,125800.0,35.115,35.115,35.0954,35.102,125800.0
2007-02-13 13:20:00,53.7,53.72,53.69,53.69,120400.0,35.0954,35.1085,35.0889,35.0889,120400.0
2007-02-13 13:30:00,53.69,53.72,53.69,53.7,171900.0,35.0889,35.1085,35.0889,35.0954,171900.0
2007-02-13 13:40:00,53.7,53.71,53.68,53.69,129900.0,35.0954,35.102,35.0824,35.0889,129900.0
2007-02-13 13:50:00,53.69,53.69,53.63,53.64,120000.0,35.0889,35.0889,35.0497,35.0562,120000.0
2007-02-13 14:00:00,53.64,53.69,53.63,53.68,178700.0,35.0562,35.0889,35.0497,35.0824,178700.0
2007-02-13 14:10:00,53.68,53.73,53.66,53.72,156800.0,35.0824,35.115,35.0693,35.1085,156800.0
2007-02-13 14:20:00,53.71,53.73,53.7,53.71,108200.0,35.102,35.115,35.0954,35.102,108200.0
2007-02-13 14:30:00,53.7,53.72,53.64,53.65,176800.0,35.0954,35.1085,35.0562,35.0628,176800.0
2007-02-13 14:40:00,53.65,53.67,53.63,53.63,165300.0,35.0628,35.0758,35.0497,35.0497,165300.0
2007-02-13 14:50:00,53.63,53.67,53.63,53.66,239300.0,35.0497,35.0758,35.0497,35.0693,239300.0
2007-02-13 15:00:00,53.66,53.71,53.66,53.7,255100.0,35.0693,35.102,35.0693,35.0954,255100.0
2007-02-13 15:10:00,53.71,53.72,53.67,53.68,215900.0,35.102,35.1085,35.0758,35.0824,215900.0
2007-02-13 15:20:00,53.67,53.71,53.66,53.7,150600.0,35.0758,35.102,35.0693,35.0954,150600.0
2007-02-13 15:30:00,53.71,53.74,53.7,53.73,223400.0,35.102,35.1216,35.0954,35.115,223400.0
2007-02-13 15:40:00,53.73,53.76,53.69,53.69,623800.0,35.115,35.1346,35.0889,35.0889,623800.0
2007-02-13 15:50:00,53.69,53.77,53.69,53.76,707300.0,35.0889,35.1412,35.0889,35.1346,707300.0
2007-02-14 09:30:00,53.76,53.88,53.75,53.86,607100.0,35.1346,35.2131,35.1281,35.2,607100.0
2007-02-14 09:40:00,53.86,53.88,53.82,53.83,232900.0,35.2,35.2131,35.1739,35.1804,232900.0
2007-02-14 09:50:00,53.83,53.91,53.81,53.89,248400.0,35.1804,35.2327,35.1673,35.2196,248400.0
2007-02-14 10:00:00,53.89,54.11,53.88,54.04,1007100.0,35.2196,35.3634,35.2131,35.3176,1007100.0
2007-02-14 10:10:00,54.11,54.15,54.02,54.02,989000.0,35.3634,35.3895,35.3046,35.3046,989000.0
2007-02-14 10:20:00,54.02,54.12,53.57,53.86,1002600.0,35.3046,35.3699,35.0105,35.2,1002600.0
2007-02-14 10:30:00,53.87,53.9,53.77,53.87,450400.0,35.2065,35.2261,35.1412,35.2065,450400.0
2007-02-14 10:40:00,53.87,53.99,53.87,53.99,182000.0,35.2065,35.285,35.2065,35.285,182000.0
2007-02-14 10:50:00,53.99,54.05,53.97,54.05,279900.0,35.285,35.3242,35.2719,35.3242,279900.0
2007-02-14 11:00:00,54.05,54.08,54.04,54.07,313300.0,35.3242,35.3438,35.3176,35.3372,313300.0
2007-02-14 11:10:00,54.06,54.1,53.96,54.02,398400.0,35.3307,35.3569,35.2654,35.3046,398400.0
2007-02-14 11:20:00,54.02,54.07,54.01,54.04,213300.0,35.3046,35.3372,35.298,35.3176,213300.0
2007-02-14 11:30:00,54.03,54.07,54.03,54.07,232500.0,35.3111,35.3372,35.3111,35.3372,232500.0
2007-02-14 11:40:00,54.08,54.08,54.04,54.06,171300.0,35.3438,35.3438,35.3176,35.3307,171300.0
2007-02-14 11:50:00,54.07,54.07,54.02,54.06,188500.0,35.3372,35.3372,35.3046,35.3307,188500.0
2007-02-14 12:00:00,54.06,54.14,54.05,54.12,292300.0,35.3307,35.383,35.3242,35.3699,292300.0
2007-02-14 12:10:00,54.12,54.13,54.06,54.07,198900.0,35.3699,35.3765,35.3307,35.3372,198900.0
2007-02-14 12:20:00,54.07,54.08,54.03,54.05,143000.0,35.3372,35.3438,35.3111,35.3242,143000.0
2007-02-14 12:30:00,54.05,54.11,54.03,54.09,154400.0,35.3242,35.3634,35.3111,35.3503,154400.0
2007-02-14 12:40:00,54.1,54.11,54.06,54.06,145300.0,35.3569,35.3634,35.3307,35.3307,145300.0
2007-02-14 12:50:00,54.06,54.1,54.05,54.1,84900.0,35.3307,35.3569,35.3242,35.3569,84900.0
2007-02-14 13:00:00,54.1,54.12,54.09,54.11,155500.0,35.3569,35.3699,35.3503,35.3634,155500.0
2007-02-14 13:10:00,54.1,54.11,54.09,54.1,122900.0,35.3569,35.3634,35.3503,35.3569,122900.0
2007-02-14 13:20:00,54.1,54.12,54.09,54.11,82800.0,35.3569,35.3699,35.3503,35.3634,82800.0
2007-02-14 13:30:00,54.1,54.13,54.1,54.12,88600.0,35.3569,35.3765,35.3569,35.3699,88600.0
2007-02-14 13:40:00,54.12,54.14,54.12,54.13,109800.0,35.3699,35.383,35.3699,35.3765,109800.0
2007-02-14 13:50:00,54.13,54.15,54.09,54.12,189600.0,35.3765,35.3895,35.3503,35.3699,189600.0
2007-02-14 14:00:00,54.11,54.13,54.08,54.12,122200.0,35.3634,35.3765,35.3438,35.3699,122200.0
2007-02-14 14:10:00,54.11,54.15,54.1,54.14,143100.0,35.3634,35.3895,35.3569,35.383,143100.0
2007-02-14 14:20:00,54.14,54.17,54.09,54.11,197300.0,35.383,35.4026,35.3503,35.3634,197300.0
2007-02-14 14:30:00,54.11,54.15,54.1,54.11,131400.0,35.3634,35.3895,35.3569,35.3634,131400.0
2007-02-14 14:40:00,54.11,54.16,54.1,54.16,137900.0,35.3634,35.3961,35.3569,35.3961,137900.0
2007-02-14 14:50:00,54.16,54.16,54.12,54.14,159200.0,35.3961,35.3961,35.3699,35.383,159200.0
2007-02-14 15:00:00,54.14,54.17,54.13,54.14,264100.0,35.383,35.4026,35.3765,35.383,264100.0
2007-02-14 15:10:00,54.14,54.16,54.09,54.1,333900.0,35.383,35.3961,35.3503,35.3569,333900.0
2007-02-14 15:20:00,54.1,54.1,53.99,54.0,285100.0,35.3569,35.3569,35.285,35.2915,285100.0
2007-02-14 15:30:00,54.0,54.09,54.0,54.08,275200.0,35.2915,35.3503,35.2915,35.3438,275200.0
2007-02-14 15:40:00,54.09,54.14,54.03,54.05,475700.0,35.3503,35.383,35.3111,35.3242,475700.0
2007-02-14 15:50:00,54.04,54.08,54.0,54.05,572800.0,35.3176,35.3438,35.2915,35.3242,572800.0
2007-02-15 09:30:00,54.08,54.08,53.7,53.83,726900.0,35.3438,35.3438,35.0954,35.1804,726900.0
2007-02-15 09:40:00,53.84,53.93,53.83,53.92,385800.0,35.1869,35.2458,35.1804,35.2392,385800.0
2007-02-15 09:50:00,53.92,53.92,53.83,53.89,265200.0,35.2392,35.2392,35.1804,35.2196,265200.0
2007-02-15 10:00:00,53.9,54.08,53.89,54.07,338700.0,35.2261,35.3438,35.2196,35.3372,338700.0
2007-02-15 10:10:00,54.07,54.13,54.07,54.13,276000.0,35.3372,35.3765,35.3372,35.3765,276000.0
2007-02-15 10:20:00,54.13,54.17,54.11,54.13,280900.0,35.3765,35.4026,35.3634,35.3765,280900.0
2007-02-15 10:30:00,54.13,54.21,54.12,54.21,283000.0,35.3765,35.4287,35.3699,35.4287,283000.0
2007-02-15 10:40:00,54.2,54.2,54.01,54.02,351400.0,35.4222,35.4222,35.298,35.3046,351400.0
2007-02-15 10:50:00,54.01,54.08,54.01,54.03,273500.0,35.298,35.3438,35.298,35.3111,273500.0
2007-02-15 11:00:00,54.02,54.06,54.01,54.01,244600.0,35.3046,35.3307,35.298,35.298,244600.0
2007-02-15 11:10:00,54.0,54.03,53.99,54.02,211400.0,35.2915,35.3111,35.285,35.3046,211400.0
2007-02-15 11:20:00,54.01,54.03,53.95,54.03,161300.0,35.298,35.3111,35.2588,35.3111,161300.0
2007-02-15 11:30:00,54.03,54.07,54.03,54.07,188100.0,35.3111,35.3372,35.3111,35.3372,188100.0
2007-02-15 11:40:00,54.07,54.08,54.03,54.04,163600.0,35.3372,35.3438,35.3111,35.3176,163600.0
2007-02-15 11:50:00,54.04,54.05,53.95,53.96,227600.0,35.3176,35.3242,35.2588,35.2654,227600.0
2007-02-15 12:00:00,53.95,53.96,53.8,53.82,317300.0,35.2588,35.2654,35.1608,35.1739,317300.0
2007-02-15 12:10:00,53.82,53.88,53.81,53.88,149100.0,35.1739,35.2131,35.1673,35.2131,149100.0
2007-02-15 12:20:00,53.87,53.91,53.87,53.89,106200.0,35.2065,35.2327,35.2065,35.2196,106200.0
2007-02-15 12:30:00,53.9,53.92,53.87,53.91,163400.0,35.2261,35.2392,35.2065,35.2327,163400.0
2007-02-15 12:40:00,53.91,53.93,53.84,53.92,196800.0,35.2327,35.2458,35.1869,35.2392,196800.0
2007-02-15 12:50:00,53.93,54.04,53.92,54.04,229700.0,35.2458,35.3176,35.2392,35.3176,229700.0
2007-02-15 13:00:00,54.04,54.06,54.02,54.02,184500.0,35.3176,35.3307,35.3046,35.3046,184500.0
2007-02-15 13:10:00,54.02,54.03,53.96,53.98,231900.0,35.3046,35.3111,35.2654,35.2784,231900.0
2007-02-15 13:20:00,53.98,54.03,53.97,54.03,211200.0,35.2784,35.3111,35.2719,35.3111,211200.0
2007-02-15 13:30:00,54.03,54.04,54.01,54.03,155200.0,35.3111,35.3176,35.298,35.3111,155200.0
2007-02-15 13:40:00,54.03,54.07,54.02,54.07,195600.0,35.3111,35.3372,35.3046,35.3372,195600.0
2007-02-15 13:50:00,54.06,54.07,54.04,54.05,125900.0,35.3307,35.3372,35.3176,35.3242,125900.0
2007-02-15 14:00:00,54.06,54.06,54.02,54.03,151600.0,35.3307,35.3307,35.3046,35.3111,151600.0
2007-02-15 14:10:00,54.04,54.06,54.02,54.03,142700.0,35.3176,35.3307,35.3046,35.3111,142700.0
2007-02-15 14:20:00,54.03,54.06,54.02,54.05,159500.0,35.3111,35.3307,35.3046,35.3242,159500.0
2007-02-15 14:30:00,54.04,54.05,54.0,54.01,188300.0,35.3176,35.3242,35.2915,35.298,188300.0
2007-02-15 14:40:00,54.0,54.0,53.97,53.97,186600.0,35.2915,35.2915,35.2719,35.2719,186600.0
2007-02-15 14:50:00,53.98,54.01,53.97,53.99,182100.0,35.2784,35.298,35.2719,35.285,182100.0
2007-02-15 15:00:00,53.99,53.99,53.94,53.96,246600.0,35.285,35.285,35.2523,35.2654,246600.0
2007-02-15 15:10:00,53.97,53.97,53.92,53.94,221600.0,35.2719,35.2719,35.2392,35.2523,221600.0
2007-02-15 15:20:00,53.95,53.96,53.94,53.95,149900.0,35.2588,35.2654,35.2523,35.2588,149900.0
2007-02-15 15:30:00,53.94,53.98,53.94,53.95,339300.0,35.2523,35.2784,35.2523,35.2588,339300.0
2007-02-15 15:40:00,53.96,53.97,53.91,53.92,315500.0,35.2654,35.2719,35.2327,35.2392,315500.0
2007-02-15 15:50:00,53.92,53.92,53.82,53.83,524100.0,35.2392,35.2392,35.1739,35.1804,524100.0
2007-02-16 09:30:00,53.64,53.87,53.6,53.8,2475600.0,35.0562,35.2065,35.0301,35.1608,2475600.0
2007-02-16 09:40:00,53.8,53.89,53.8,53.88,281800.0,35.1608,35.2196,35.1608,35.2131,281800.0
2007-02-16 09:50:00,53.87,54.0,53.86,53.9,381700.0,35.2065,35.2915,35.2,35.2261,381700.0
2007-02-16 10:00:00,53.89,53.94,53.82,53.82,263200.0,35.2196,35.2523,35.1739,35.1739,263200.0
2007-02-16 10:10:00,53.82,53.92,53.82,53.92,178500.0,35.1739,35.2392,35.1739,35.2392,178500.0
2007-02-16 10:20:00,53.91,53.95,53.9,53.94,127100.0,35.2327,35.2588,35.2261,35.2523,127100.0
2007-02-16 10:30:00,53.94,53.96,53.92,53.95,147100.0,35.2523,35.2654,35.2392,35.2588,147100.0
2007-02-16 10:40:00,53.96,53.97,53.88,53.9,196900.0,35.2654,35.2719,35.2131,35.2261,196900.0
2007-02-16 10:50:00,53.91,53.91,53.74,53.82,381500.0,35.2327,35.2327,35.1216,35.1739,381500.0
2007-02-16 11:00:00,53.81,53.89,53.8,53.83,180600.0,35.1673,35.2196,35.1608,35.1804,180600.0
2007-02-16 11:10:00,53.83,53.88,53.82,53.84,98800.0,35.1804,35.2131,35.1739,35.1869,98800.0
2007-02-16 11:20:00,53.84,53.88,53.83,53.88,107100.0,35.1869,35.2131,35.1804,35.2131,107100.0
2007-02-16 11:30:00,53.88,53.88,53.86,53.87,91800.0,35.2131,35.2131,35.2,35.2065,91800.0
2007-02-16 11:40:00,53.87,53.88,53.81,53.82,166000.0,35.2065,35.2131,35.1673,35.1739,166000.0
2007-02-16 11:50:00,53.83,53.86,53.81,53.86,141000.0,35.1804,35.2,35.1673,35.2,141000.0
2007-02-16 12:00:00,53.87,53.89,53.85,53.88,117300.0,35.2065,35.2196,35.1935,35.2131,117300.0
2007-02-16 12:10:00,53.87,53.91,53.87,53.88,79600.0,35.2065,35.2327,35.2065,35.2131,79600.0
2007-02-16 12:20:00,53.89,53.91,53.88,53.91,73300.0,35.2196,35.2327,35.2131,35.2327,73300.0
2007-02-16 12:30:00,53.91,53.92,53.87,53.89,126700.0,35.2327,35.2392,35.2065,35.2196,126700.0
2007-02-16 12:40:00,53.89,53.91,53.87,53.87,123400.0,35.2196,35.2327,35.2065,35.2065,123400.0
2007-02-16 12:50:00,53.87,53.92,53.86,53.89,111000.0,35.2065,35.2392,35.2,35.2196,111000.0
2007-02-16 13:00:00,53.89,53.92,53.88,53.9,92600.0,35.2196,35.2392,35.2131,35.2261,92600.0
2007-02-16 13:10:00,53.9,53.9,53.86,53.89,101300.0,35.2261,35.2261,35.2,35.2196,101300.0
2007-02-16 13:20:00,53.89,53.9,53.82,53.84,160900.0,35.2196,35.2261,35.1739,35.1869,160900.0
2007-02-16 13:30:00,53.84,53.84,53.81,53.83,103100.0,35.1869,35.1869,35.1673,35.1804,103100.0
2007-02-16 13:40:00,53.83,53.84,53.82,53.83,61900.0,35.1804,35.1869,35.1739,35.1804,61900.0
2007-02-16 13:50:00,53.83,53.86,53.81,53.86,119700.0,35.1804,35.2,35.1673,35.2,119700.0
2007-02-16 14:00:00,53.85,53.87,53.81,53.86,109200.0,35.1935,35.2065,35.1673,35.2,109200.0
2007-02-16 14:10:00,53.86,53.9,53.85,53.89,131700.0,35.2,35.2261,35.1935,35.2196,131700.0
2007-02-16 14:20:00,53.89,53.91,53.88,53.88,96400.0,35.2196,35.2327,35.2131,35.2131,96400.0
2007-02-16 14:30:00,53.88,53.94,53.88,53.94,110100.0,35.2131,35.2523,35.2131,35.2523,110100.0
2007-02-16 14:40:00,53.94,53.96,53.93,53.95,171400.0,35.2523,35.2654,35.2458,35.2588,171400.0
2007-02-16 14:50:00,53.95,53.97,53.94,53.94,135000.0,35.2588,35.2719,35.2523,35.2523,135000.0
2007-02-16 15:00:00,53.94,53.99,53.92,53.98,174800.0,35.2523,35.285,35.2392,35.2784,174800.0
2007-02-16 15:10:00,53.98,53.98,53.93,53.96,231700.0,35.2784,35.2784,35.2458,35.2654,231700.0
2007-02-16 15:20:00,53.96,54.0,53.95,54.0,287500.0,35.2654,35.2915,35.2588,35.2915,287500.0
2007-02-16 15:30:00,53.99,54.04,53.96,53.97,414600.0,35.285,35.3176,35.2654,35.2719,414600.0
2007-02-16 15:40:00,53.97,54.07,53.97,54.04,378500.0,35.2719,35.3372,35.2719,35.3176,378500.0
2007-02-16 15:50:00,54.05,54.06,53.99,54.03,241100.0,35.3242,35.3307,35.285,35.3111,241100.0
2007-02-20 09:30:00,53.87,54.0,53.8,53.95,541500.0,35.2065,35.2915,35.1608,35.2588,541500.0
2007-02-20 09:40:00,53.96,54.0,53.94,53.94,340800.0,35.2654,35.2915,35.2523,35.2523,340800.0
2007-02-20 09:50:00,53.94,53.94,53.75,53.79,354000.0,35.2523,35.2523,35.1281,35.1543,354000.0
2007-02-20 10:00:00,53.79,53.88,53.74,53.86,243100.0,35.1543,35.2131,35.1216,35.2,243100.0
2007-02-20 10:10:00,53.86,53.86,53.71,53.74,327700.0,35.2,35.2,35.102,35.1216,327700.0
2007-02-20 10:20:00,53.74,53.79,53.71,53.79,189700.0,35.1216,35.1543,35.102,35.1543,189700.0
2007-02-20 10:30:00,53.79,53.79,53.73,53.76,195400.0,35.1543,35.1543,35.115,35.1346,195400.0
2007-02-20 10:40:00,53.75,53.77,53.72,53.76,207900.0,35.1281,35.1412,35.1085,35.1346,207900.0
2007-02-20 10:50:00,53.76,53.81,53.75,53.78,205900.0,35.1346,35.1673,35.1281,35.1477,205900.0
2007-02-20 11:00:00,53.79,53.85,53.77,53.8,212600.0,35.1543,35.1935,35.1412,35.1608,212600.0
2007-02-20 11:10:00,53.8,53.95,53.79,53.94,286700.0,35.1608,35.2588,35.1543,35.2523,286700.0
2007-02-20 11:20:00,53.93,54.02,53.91,54.02,445800.0,35.2458,35.3046,35.2327,35.3046,445800.0
2007-02-20 11:30:00,54.02,54.17,54.0,54.11,356800.0,35.3046,35.4026,35.2915,35.3634,356800.0
2007-02-20 11:40:00,54.09,54.13,54.09,54.13,169300.0,35.3503,35.3765,35.3503,35.3765,169300.0
2007-02-20 11:50:00,54.12,54.15,54.1,54.1,294800.0,35.3699,35.3895,35.3569,35.3569,294800.0
2007-02-20 12:00:00,54.1,54.15,54.07,54.14,256300.0,35.3569,35.3895,35.3372,35.383,256300.0
2007-02-20 12:10:00,54.13,54.17,54.12,54.13,186700.0,35.3765,35.4026,35.3699,35.3765,186700.0
2007-02-20 12:20:00,54.12,54.13,54.05,54.07,214700.0,35.3699,35.3765,35.3242,35.3372,214700.0
2007-02-20 12:30:00,54.07,54.09,54.01,54.03,207000.0,35.3372,35.3503,35.298,35.3111,207000.0
2007-02-20 12:40:00,54.03,54.1,54.02,54.1,168300.0,35.3111,35.3569,35.3046,35.3569,168300.0
2007-02-20 12:50:00,54.08,54.09,54.05,54.09,118200.0,35.3438,35.3503,35.3242,35.3503,118200.0
2007-02-20 13:00:00,54.09,54.09,54.01,54.03,144400.0,35.3503,35.3503,35.298,35.3111,144400.0
2007-02-20 13:10:00,54.03,54.04,54.01,54.02,146600.0,35.3111,35.3176,35.298,35.3046,146600.0
2007-02-20 13:20:00,54.02,54.05,54.01,54.02,120900.0,35.3046,35.3242,35.298,35.3046,120900.0
2007-02-20 13:30:00,54.01,54.05,54.01,54.03,92800.0,35.298,35.3242,35.298,35.3111,92800.0
2007-02-20 13:40:00,54.03,54.04,54.0,54.01,125000.0,35.3111,35.3176,35.2915,35.298,125000.0
2007-02-20 13:50:00,54.0,54.04,54.0,54.01,141200.0,35.2915,35.3176,35.2915,35.298,141200.0
2007-02-20 14:00:00,54.01,54.02,53.92,53.95,227400.0,35.298,35.3046,35.2392,35.2588,227400.0
2007-02-20 14:10:00,53.95,54.01,53.94,54.0,169000.0,35.2588,35.298,35.2523,35.2915,169000.0
2007-02-20 14:20:00,54.0,54.01,53.99,54.0,101900.0,35.2915,35.298,35.285,35.2915,101900.0
2007-02-20 14:30:00,54.0,54.0,53.98,54.0,118100.0,35.2915,35.2915,35.2784,35.2915,118100.0
2007-02-20 14:40:00,53.99,54.04,53.99,54.02,110500.0,35.285,35.3176,35.285,35.3046,110500.0
2007-02-20 14:50:00,54.02,54.07,54.02,54.06,127400.0,35.3046,35.3372,35.3046,35.3307,127400.0
2007-02-20 15:00:00,54.06,54.17,54.06,54.14,378100.0,35.3307,35.4026,35.3307,35.383,378100.0
2007-02-20 15:10:00,54.14,54.14,54.08,54.09,256600.0,35.383,35.383,35.3438,35.3503,256600.0
2007-02-20 15:20:00,54.09,54.09,54.06,54.06,133200.0,35.3503,35.3503,35.3307,35.3307,133200.0
2007-02-20 15:30:00,54.07,54.07,54.04,54.04,178000.0,35.3372,35.3372,35.3176,35.3176,178000.0
2007-02-20 15:40:00,54.04,54.05,53.99,53.99,384000.0,35.3176,35.3242,35.285,35.285,384000.0
2007-02-20 15:50:00,54.0,54.05,53.99,54.02,340000.0,35.2915,35.3242,35.285,35.3046,340000.0
2007-02-21 09:30:00,53.75,53.85,53.75,53.79,435800.0,35.1281,35.1935,35.1281,35.1543,435800.0
2007-02-21 09:40:00,53.8,53.85,53.79,53.81,244300.0,35.1608,35.1935,35.1543,35.1673,244300.0
2007-02-21 09:50:00,53.8,53.89,53.8,53.88,257600.0,35.1608,35.2196,35.1608,35.2131,257600.0
2007-02-21 10:00:00,53.89,53.92,53.87,53.88,189800.0,35.2196,35.2392,35.2065,35.2131,189800.0
2007-02-21 10:10:00,53.89,53.93,53.86,53.88,158100.0,35.2196,35.2458,35.2,35.2131,158100.0
2007-02-21 10:20:00,53.88,53.89,53.73,53.77,516500.0,35.2131,35.2196,35.115,35.1412,516500.0
2007-02-21 10:30:00,53.77,53.82,53.74,53.75,343700.0,35.1412,35.1739,35.1216,35.1281,343700.0
2007-02-21 10:40:00,53.74,53.77,53.71,53.75,197600.0,35.1216,35.1412,35.102,35.1281,197600.0
2007-02-21 10:50:00,53.75,53.76,53.71,53.71,343800.0,35.1281,35.1346,35.102,35.102,343800.0
2007-02-21 11:00:00,53.72,53.79,53.72,53.79,169800.0,35.1085,35.1543,35.1085,35.1543,169800.0
2007-02-21 11:10:00,53.79,53.82,53.78,53.81,298400.0,35.1543,35.1739,35.1477,35.1673,298400.0
2007-02-21 11:20:00,53.81,53.82,53.75,53.76,184800.0,35.1673,35.1739,35.1281,35.1346,184800.0
2007-02-21 11:30:00,53.75,53.76,53.72,53.76,150000.0,35.1281,35.1346,35.1085,35.1346,150000.0
2007-02-21 11:40:00,53.76,53.85,53.73,53.85,278300.0,35.1346,35.1935,35.115,35.1935,278300.0
2007-02-21 11:50:00,53.84,53.87,53.81,53.83,154600.0,35.1869,35.2065,35.1673,35.1804,154600.0
2007-02-21 12:00:00,53.83,53.85,53.83,53.84,116800.0,35.1804,35.1935,35.1804,35.1869,116800.0
2007-02-21 12:10:00,53.85,53.86,53.83,53.85,165000.0,35.1935,35.2,35.1804,35.1935,165000.0
2007-02-21 12:20:00,53.86,53.89,53.85,53.88,181900.0,35.2,35.2196,35.1935,35.2131,181900.0
2007-02-21 12:30:00,53.88,53.88,53.84,53.85,153100.0,35.2131,35.2131,35.1869,35.1935,153100.0
2007-02-21 12:40:00,53.85,53.86,53.84,53.86,110500.0,35.1935,35.2,35.1869,35.2,110500.0
2007-02-21 12:50:00,53.86,53.95,53.85,53.94,177600.0,35.2,35.2588,35.1935,35.2523,177600.0
2007-02-21 13:00:00,53.93,53.96,53.93,53.96,128800.0,35.2458,35.2654,35.2458,35.2654,128800.0
2007-02-21 13:10:00,53.96,53.96,53.91,53.92,115700.0,35.2654,35.2654,35.2327,35.2392,115700.0
2007-02-21 13:20:00,53.91,53.94,53.89,53.89,128400.0,35.2327,35.2523,35.2196,35.2196,128400.0
2007-02-21 13:30:00,53.88,53.88,53.84,53.84,179200.0,35.2131,35.2131,35.1869,35.1869,179200.0
2007-02-21 13:40:00,53.84,53.87,53.81,53.81,252400.0,35.1869,35.2065,35.1673,35.1673,252400.0
2007-02-21 13:50:00,53.82,53.83,53.78,53.82,147200.0,35.1739,35.1804,35.1477,35.1739,147200.0
2007-02-21 14:00:00,53.81,53.9,53.75,53.89,351900.0,35.1673,35.2261,35.1281,35.2196,351900.0
2007-02-21 14:10:00,53.89,53.92,53.82,53.83,167900.0,35.2196,35.2392,35.1739,35.1804,167900.0
2007-02-21 14:20:00,53.84,53.89,53.84,53.86,150700.0,35.1869,35.2196,35.1869,35.2,150700.0
2007-02-21 14:30:00,53.87,53.87,53.81,53.81,176400.0,35.2065,35.2065,35.1673,35.1673,176400.0
2007-02-21 14:40:00,53.81,53.86,53.79,53.84,175400.0,35.1673,35.2,35.1543,35.1869,175400.0
2007-02-21 14:50:00,53.84,53.87,53.83,53.87,121600.0,35.1869,35.2065,35.1804,35.2065,121600.0
2007-02-21 15:00:00,53.87,53.9,53.85,53.87,168400.0,35.2065,35.2261,35.1935,35.2065,168400.0
2007-02-21 15:10:00,53.88,53.91,53.87,53.89,172500.0,35.2131,35.2327,35.2065,35.2196,172500.0
2007-02-21 15:20:00,53.88,53.88,53.81,53.82,175500.0,35.2131,35.2131,35.1673,35.1739,175500.0
2007-02-21 15:30:00,53.82,53.9,53.81,53.88,283900.0,35.1739,35.2261,35.1673,35.2131,283900.0
2007-02-21 15:40:00,53.88,53.97,53.88,53.97,392300.0,35.2131,35.2719,35.2131,35.2719,392300.0
2007-02-21 15:50:00,53.96,53.97,53.9,53.92,489900.0,35.2654,35.2719,35.2261,35.2392,489900.0
2007-02-22 09:30:00,53.85,53.99,53.85,53.96,451800.0,35.1935,35.285,35.1935,35.2654,451800.0
2007-02-22 09:40:00,53.96,54.05,53.95,54.04,236300.0,35.2654,35.3242,35.2588,35.3176,236300.0
2007-02-22 09:50:00,54.04,54.1,54.02,54.05,233400.0,35.3176,35.3569,35.3046,35.3242,233400.0
2007-02-22 10:00:00,54.05,54.05,53.95,53.97,208200.0,35.3242,35.3242,35.2588,35.2719,208200.0
2007-02-22 10:10:00,53.97,53.98,53.8,53.83,363300.0,35.2719,35.2784,35.1608,35.1804,363300.0
2007-02-22 10:20:00,53.83,53.88,53.76,53.78,255600.0,35.1804,35.2131,35.1346,35.1477,255600.0
2007-02-22 10:30:00,53.79,53.79,53.71,53.76,341900.0,35.1543,35.1543,35.102,35.1346,341900.0
2007-02-22 10:40:00,53.77,53.8,53.72,53.72,239800.0,35.1412,35.1608,35.1085,35.1085,239800.0
2007-02-22 10:50:00,53.73,53.74,53.67,53.73,269400.0,35.115,35.1216,35.0758,35.115,269400.0
2007-02-22 11:00:00,53.74,53.74,53.67,53.7,271900.0,35.1216,35.1216,35.0758,35.0954,271900.0
2007-02-22 11:10:00,53.7,53.72,53.55,53.55,357400.0,35.0954,35.1085,34.9974,34.9974,357400.0
2007-02-22 11:20:00,53.56,53.65,53.52,53.64,284900.0,35.0039,35.0628,34.9778,35.0562,284900.0
2007-02-22 11:30:00,53.65,53.66,53.5,53.58,377800.0,35.0628,35.0693,34.9647,35.017,377800.0
2007-02-22 11:40:00,53.58,53.61,53.49,53.5,201400.0,35.017,35.0366,34.9582,34.9647,201400.0
2007-02-22 11:50:00,53.51,53.6,53.5,53.58,177500.0,34.9713,35.0301,34.9647,35.017,177500.0
2007-02-22 12:00:00,53.59,53.65,53.58,53.64,146900.0,35.0235,35.0628,35.017,35.0562,146900.0
2007-02-22 12:10:00,53.64,53.64,53.59,53.62,117400.0,35.0562,35.0562,35.0235,35.0432,117400.0
2007-02-22 12:20:00,53.62,53.62,53.59,53.62,149500.0,35.0432,35.0432,35.0235,35.0432,149500.0
2007-02-22 12:30:00,53.62,53.62,53.58,53.59,190400.0,35.0432,35.0432,35.017,35.0235,190400.0
2007-02-22 12:40:00,53.59,53.6,53.58,53.59,112900.0,35.0235,35.0301,35.017,35.0235,112900.0
2007-02-22 12:50:00,53.59,53.6,53.57,53.59,136700.0,35.0235,35.0301,35.0105,35.0235,136700.0
2007-02-22 13:00:00,53.59,53.62,53.58,53.61,145400.0,35.0235,35.0432,35.017,35.0366,145400.0
2007-02-22 13:10:00,53.6,53.62,53.58,53.58,229900.0,35.0301,35.0432,35.017,35.017,229900.0
2007-02-22 13:20:00,53.59,53.62,53.57,53.57,253700.0,35.0235,35.0432,35.0105,35.0105,253700.0
2007-02-22 13:30:00,53.58,53.62,53.56,53.56,251900.0,35.017,35.0432,35.0039,35.0039,251900.0
2007-02-22 13:40:00,53.57,53.6,53.51,53.57,299300.0,35.0105,35.0301,34.9713,35.0105,299300.0
2007-02-22 13:50:00,53.57,53.58,53.56,53.57,203600.0,35.0105,35.017,35.0039,35.0105,203600.0
2007-02-22 14:00:00,53.58,53.62,53.56,53.6,173800.0,35.017,35.0432,35.0039,35.0301,173800.0
2007-02-22 14:10:00,53.61,53.63,53.58,53.59,176800.0,35.0366,35.0497,35.017,35.0235,176800.0
2007-02-22 14:20:00,53.6,53.6,53.58,53.59,264700.0,35.0301,35.0301,35.017,35.0235,264700.0
2007-02-22 14:30:00,53.6,53.6,53.52,53.53,222100.0,35.0301,35.0301,34.9778,34.9843,222100.0
2007-02-22 14:40:00,53.53,53.58,53.52,53.56,298500.0,34.9843,35.017,34.9778,35.0039,298500.0
2007-02-22 14:50:00,53.57,53.58,53.52,53.53,320900.0,35.0105,35.017,34.9778,34.9843,320900.0
2007-02-22 15:00:00,53.54,53.59,53.53,53.58,174700.0,34.9909,35.0235,34.9843,35.017,174700.0
2007-02-22 15:10:00,53.58,53.58,53.54,53.56,250300.0,35.017,35.017,34.9909,35.0039,250300.0
2007-02-22 15:20:00,53.56,53.64,53.56,53.59,195700.0,35.0039,35.0562,35.0039,35.0235,195700.0
2007-02-22 15:30:00,53.6,53.65,53.59,53.59,320100.0,35.0301,35.0628,35.0235,35.0235,320100.0
2007-02-22 15:40:00,53.6,53.72,53.6,53.68,374200.0,35.0301,35.1085,35.0301,35.0824,374200.0
2007-02-22 15:50:00,53.69,53.7,53.65,53.67,352800.0,35.0889,35.0954,35.0628,35.0758,352800.0
2007-02-23 09:30:00,53.28,53.74,53.28,53.6,481800.0,34.8209,35.1216,34.8209,35.0301,481800.0
2007-02-23 09:40:00,53.61,53.61,53.42,53.42,381200.0,35.0366,35.0366,34.9124,34.9124,381200.0
2007-02-23 09:50:00,53.43,53.45,53.38,53.4,377700.0,34.919,34.9321,34.8863,34.8994,377700.0
2007-02-23 10:00:00,53.39,53.41,53.33,53.39,305600.0,34.8928,34.9059,34.8536,34.8928,305600.0
2007-02-23 10:10:00,53.4,53.4,53.31,53.33,552300.0,34.8994,34.8994,34.8406,34.8536,552300.0
2007-02-23 10:20:00,53.33,53.34,53.23,53.26,596400.0,34.8536,34.8602,34.7883,34.8079,596400.0
2007-02-23 10:30:00,53.26,53.28,53.18,53.18,468600.0,34.8079,34.8209,34.7556,34.7556,468600.0
2007-02-23 10:40:00,53.19,53.19,53.01,53.04,771700.0,34.7621,34.7621,34.6445,34.6641,771700.0
2007-02-23 10:50:00,53.05,53.05,52.87,52.9,654700.0,34.6706,34.6706,34.553,34.5726,654700.0
2007-02-23 11:00:00,52.89,52.96,52.83,52.84,395000.0,34.5661,34.6118,34.5269,34.5334,395000.0
2007-02-23 11:10:00,52.84,53.35,52.79,52.9,414600.0,34.5334,34.8667,34.5007,34.5726,414600.0
2007-02-23 11:20:00,52.89,52.91,52.83,52.87,312200.0,34.5661,34.5791,34.5269,34.553,312200.0
2007-02-23 11:30:00,52.88,52.97,52.83,52.95,435200.0,34.5595,34.6183,34.5269,34.6053,435200.0
2007-02-23 11:40:00,52.95,52.98,52.91,52.97,304600.0,34.6053,34.6249,34.5791,34.6183,304600.0
2007-02-23 11:50:00,52.97,53.08,52.97,53.08,362900.0,34.6183,34.6902,34.6183,34.6902,362900.0
2007-02-23 12:00:00,53.08,53.09,52.9,52.91,330400.0,34.6902,34.6968,34.5726,34.5791,330400.0
2007-02-23 12:10:00,52.92,52.93,52.84,52.85,326300.0,34.5857,34.5922,34.5334,34.5399,326300.0
2007-02-23 12:20:00,52.84,52.94,52.84,52.93,301200.0,34.5334,34.5987,34.5334,34.5922,301200.0
2007-02-23 12:30:00,52.94,52.95,52.88,52.91,352100.0,34.5987,34.6053,34.5595,34.5791,352100.0
2007-02-23 12:40:00,52.92,52.92,52.79,52.82,363000.0,34.5857,34.5857,34.5007,34.5203,363000.0
2007-02-23 12:50:00,52.83,52.95,52.82,52.89,199000.0,34.5269,34.6053,34.5203,34.5661,199000.0
2007-02-23 13:00:00,52.89,53.01,52.85,52.86,231700.0,34.5661,34.6445,34.5399,34.5465,231700.0
2007-02-23 13:10:00,52.86,52.92,52.85,52.87,289000.0,34.5465,34.5857,34.5399,34.553,289000.0
2007-02-23 13:20:00,52.87,52.92,52.81,52.92,300900.0,34.553,34.5857,34.5138,34.5857,300900.0
2007-02-23 13:30:00,52.91,52.92,52.87,52.9,306100.0,34.5791,34.5857,34.553,34.5726,306100.0
2007-02-23 13:40:00,52.89,52.93,52.89,52.91,263500.0,34.5661,34.5922,34.5661,34.5791,263500.0
2007-02-23 13:50:00,52.91,52.94,52.9,52.92,231900.0,34.5791,34.5987,34.5726,34.5857,231900.0
2007-02-23 14:00:00,52.92,52.92,52.88,52.91,350200.0,34.5857,34.5857,34.5595,34.5791,350200.0
2007-02-23 14:10:00,52.91,52.96,52.9,52.94,242400.0,34.5791,34.6118,34.5726,34.5987,242400.0
2007-02-23 14:20:00,52.95,52.97,52.93,52.95,234600.0,34.6053,34.6183,34.5922,34.6053,234600.0
2007-02-23 14:30:00,52.95,53.01,52.94,52.99,300600.0,34.6053,34.6445,34.5987,34.6314,300600.0
2007-02-23 14:40:00,52.99,52.99,52.9,52.9,269200.0,34.6314,34.6314,34.5726,34.5726,269200.0
2007-02-23 14:50:00,52.9,53.03,52.9,52.97,328500.0,34.5726,34.6576,34.5726,34.6183,328500.0
2007-02-23 15:00:00,52.97,52.99,52.9,52.91,238300.0,34.6183,34.6314,34.5726,34.5791,238300.0
2007-02-23 15:10:00,52.91,52.92,52.88,52.89,471400.0,34.5791,34.5857,34.5595,34.5661,471400.0
2007-02-23 15:20:00,52.88,52.91,52.85,52.86,548200.0,34.5595,34.5791,34.5399,34.5465,548200.0
2007-02-23 15:30:00,52.86,52.86,52.78,52.86,669800.0,34.5465,34.5465,34.4942,34.5465,669800.0
2007-02-23 15:40:00,52.86,52.87,52.81,52.83,766200.0,34.5465,34.553,34.5138,34.5269,766200.0
2007-02-23 15:50:00,52.83,52.91,52.82,52.86,733900.0,34.5269,34.5791,34.5203,34.5465,733900.0
2007-02-26 09:30:00,53.09,53.15,53.03,53.08,636500.0,34.6968,34.736,34.6576,34.6902,636500.0
2007-02-26 09:40:00,53.09,53.09,52.96,52.96,358400.0,34.6968,34.6968,34.6118,34.6118,358400.0
2007-02-26 09:50:00,52.96,53.01,52.92,52.92,293500.0,34.6118,34.6445,34.5857,34.5857,293500.0
2007-02-26 10:00:00,52.92,52.93,52.76,52.76,496700.0,34.5857,34.5922,34.4811,34.4811,496700.0
2007-02-26 10:10:00,52.77,52.9,52.76,52.77,478100.0,34.4876,34.5726,34.4811,34.4876,478100.0
2007-02-26 10:20:00,52.77,52.78,52.71,52.73,432000.0,34.4876,34.4942,34.4484,34.4615,432000.0
2007-02-26 10:30:00,52.73,52.75,52.68,52.73,344300.0,34.4615,34.4746,34.4288,34.4615,344300.0
2007-02-26 10:40:00,52.72,52.76,52.69,52.73,285600.0,34.455,34.4811,34.4354,34.4615,285600.0
2007-02-26 10:50:00,52.73,52.9,52.72,52.87,215500.0,34.4615,34.5726,34.455,34.553,215500.0
2007-02-26 11:00:00,52.86,52.92,52.85,52.89,267000.0,34.5465,34.5857,34.5399,34.5661,267000.0
2007-02-26 11:10:00,52.89,52.97,52.88,52.94,157800.0,34.5661,34.6183,34.5595,34.5987,157800.0
2007-02-26 11:20:00,52.94,52.99,52.92,52.92,148000.0,34.5987,34.6314,34.5857,34.5857,148000.0
2007-02-26 11:30:00,52.92,52.93,52.81,52.84,343200.0,34.5857,34.5922,34.5138,34.5334,343200.0
2007-02-26 11:40:00,52.85,52.89,52.84,52.86,179300.0,34.5399,34.5661,34.5334,34.5465,179300.0
2007-02-26 11:50:00,52.87,52.94,52.86,52.92,229600.0,34.553,34.5987,34.5465,34.5857,229600.0
2007-02-26 12:00:00,52.91,52.92,52.86,52.92,217700.0,34.5791,34.5857,34.5465,34.5857,217700.0
2007-02-26 12:10:00,52.91,52.92,52.85,52.86,402300.0,34.5791,34.5857,34.5399,34.5465,402300.0
2007-02-26 12:20:00,52.86,52.95,52.85,52.93,178400.0,34.5465,34.6053,34.5399,34.5922,178400.0
2007-02-26 12:30:00,52.94,52.97,52.87,52.92,261800.0,34.5987,34.6183,34.553,34.5857,261800.0
2007-02-26 12:40:00,52.91,52.93,52.74,52.8,485100.0,34.5791,34.5922,34.468,34.5072,485100.0
2007-02-26 12:50:00,52.81,52.83,52.7,52.71,317300.0,34.5138,34.5269,34.4419,34.4484,317300.0
2007-02-26 13:00:00,52.7,52.73,52.64,52.65,250800.0,34.4419,34.4615,34.4027,34.4092,250800.0
2007-02-26 13:10:00,52.65,52.69,52.63,52.63,239400.0,34.4092,34.4354,34.3961,34.3961,239400.0
2007-02-26 13:20:00,52.63,52.64,52.6,52.62,170200.0,34.3961,34.4027,34.3765,34.3896,170200.0
2007-02-26 13:30:00,52.62,52.63,52.6,52.63,124400.0,34.3896,34.3961,34.3765,34.3961,124400.0
2007-02-26 13:40:00,52.63,52.69,52.62,52.66,287800.0,34.3961,34.4354,34.3896,34.4157,287800.0
2007-02-26 13:50:00,52.65,52.69,52.65,52.68,168400.0,34.4092,34.4354,34.4092,34.4288,168400.0
2007-02-26 14:00:00,52.68,52.76,52.67,52.75,174600.0,34.4288,34.4811,34.4223,34.4746,174600.0
2007-02-26 14:10:00,52.75,52.8,52.73,52.77,239100.0,34.4746,34.5072,34.4615,34.4876,239100.0
2007-02-26 14:20:00,52.77,52.87,52.76,52.86,224300.0,34.4876,34.553,34.4811,34.5465,224300.0
2007-02-26 14:30:00,52.86,52.87,52.8,52.82,217800.0,34.5465,34.553,34.5072,34.5203,217800.0
2007-02-26 14:40:00,52.82,52.87,52.81,52.83,138200.0,34.5203,34.553,34.5138,34.5269,138200.0
2007-02-26 14:50:00,52.85,52.87,52.83,52.83,140800.0,34.5399,34.553,34.5269,34.5269,140800.0
2007-02-26 15:00:00,52.84,52.89,52.83,52.84,182700.0,34.5334,34.5661,34.5269,34.5334,182700.0
2007-02-26 15:10:00,52.84,52.84,52.81,52.83,256100.0,34.5334,34.5334,34.5138,34.5269,256100.0
2007-02-26 15:20:00,52.83,52.83,52.79,52.79,225300.0,34.5269,34.5269,34.5007,34.5007,225300.0
2007-02-26 15:30:00,52.79,52.81,52.78,52.79,228500.0,34.5007,34.5138,34.4942,34.5007,228500.0
2007-02-26 15:40:00,52.79,52.84,52.73,52.8,499300.0,34.5007,34.5334,34.4615,34.5072,499300.0
2007-02-26 15:50:00,52.8,52.8,52.76,52.77,577000.0,34.5072,34.5072,34.4811,34.4876,577000.0
2007-02-27 09:30:00,52.2,52.61,52.2,52.43,1064000.0,34.1151,34.3831,34.1151,34.2654,1064000.0
2007-02-27 09:40:00,52.42,52.45,52.35,52.36,370600.0,34.2589,34.2785,34.2131,34.2197,370600.0
2007-02-27 09:50:00,52.37,52.44,52.35,52.36,539500.0,34.2262,34.272,34.2131,34.2197,539500.0
2007-02-27 10:00:00,52.37,52.48,52.29,52.33,707600.0,34.2262,34.2981,34.1739,34.2001,707600.0
2007-02-27 10:10:00,52.33,52.44,52.2,52.2,532600.0,34.2001,34.272,34.1151,34.1151,532600.0
2007-02-27 10:20:00,52.21,52.44,52.2,52.24,432700.0,34.1217,34.272,34.1151,34.1413,432700.0
2007-02-27 10:30:00,52.24,52.49,52.21,52.31,609700.0,34.1413,34.3046,34.1217,34.187,609700.0
2007-02-27 10:40:00,52.33,52.45,52.29,52.36,324500.0,34.2001,34.2785,34.1739,34.2197,324500.0
2007-02-27 10:50:00,52.36,52.38,52.3,52.31,267000.0,34.2197,34.2328,34.1805,34.187,267000.0
2007-02-27 11:00:00,52.31,52.39,52.27,52.39,470800.0,34.187,34.2393,34.1609,34.2393,470800.0
2007-02-27 11:10:00,52.39,52.4,52.35,52.37,139700.0,34.2393,34.2458,34.2131,34.2262,139700.0
2007-02-27 11:20:00,52.36,52.38,52.34,52.35,297200.0,34.2197,34.2328,34.2066,34.2131,297200.0
2007-02-27 11:30:00,52.34,52.35,52.32,52.35,264000.0,34.2066,34.2131,34.1935,34.2131,264000.0
2007-02-27 11:40:00,52.35,52.38,52.32,52.32,260300.0,34.2131,34.2328,34.1935,34.1935,260300.0
2007-02-27 11:50:00,52.33,52.34,52.23,52.24,738100.0,34.2001,34.2066,34.1347,34.1413,738100.0
2007-02-27 12:00:00,52.23,52.25,52.14,52.14,469700.0,34.1347,34.1478,34.0759,34.0759,469700.0
2007-02-27 12:10:00,52.14,52.15,52.01,52.08,737800.0,34.0759,34.0824,33.9909,34.0367,737800.0
2007-02-27 12:20:00,52.09,52.18,52.08,52.18,432300.0,34.0432,34.102,34.0367,34.102,432300.0
2007-02-27 12:30:00,52.18,52.28,52.17,52.26,284700.0,34.102,34.1674,34.0955,34.1543,284700.0
2007-02-27 12:40:00,52.26,52.27,52.2,52.2,220600.0,34.1543,34.1609,34.1151,34.1151,220600.0
2007-02-27 12:50:00,52.21,52.22,52.16,52.18,272900.0,34.1217,34.1282,34.089,34.102,272900.0
2007-02-27 13:00:00,52.18,52.18,52.12,52.14,290100.0,34.102,34.102,34.0628,34.0759,290100.0
2007-02-27 13:10:00,52.14,52.19,52.1,52.15,447400.0,34.0759,34.1086,34.0498,34.0824,447400.0
2007-02-27 13:20:00,52.15,52.24,52.15,52.2,326600.0,34.0824,34.1413,34.0824,34.1151,326600.0
2007-02-27 13:30:00,52.19,52.23,52.11,52.12,378600.0,34.1086,34.1347,34.0563,34.0628,378600.0
2007-02-27 13:40:00,52.12,52.16,52.08,52.13,816800.0,34.0628,34.089,34.0367,34.0694,816800.0
2007-02-27 13:50:00,52.14,52.18,52.06,52.08,520100.0,34.0759,34.102,34.0236,34.0367,520100.0
2007-02-27 14:00:00,52.08,52.12,52.0,52.0,707100.0,34.0367,34.0628,33.9844,33.9844,707100.0
2007-02-27 14:10:00,52.0,52.03,51.9,51.94,493900.0,33.9844,34.004,33.9191,33.9452,493900.0
2007-02-27 14:20:00,51.94,52.03,51.73,51.75,667700.0,33.9452,34.004,33.808,33.821,667700.0
2007-02-27 14:30:00,51.75,51.95,51.7,51.94,690900.0,33.821,33.9517,33.7883,33.9452,690900.0
2007-02-27 14:40:00,51.87,52.0,51.86,51.87,667200.0,33.8994,33.9844,33.8929,33.8994,667200.0
2007-02-27 14:50:00,51.86,51.96,51.26,51.65,1036700.0,33.8929,33.9583,33.5008,33.7557,1036700.0
2007-02-27 15:00:00,51.29,51.65,49.0,51.37,2688300.0,33.5204,33.7557,32.0238,33.5727,2688300.0
2007-02-27 15:10:00,50.76,51.7,49.8,51.45,1624900.0,33.174,33.7883,32.5466,33.625,1624900.0
2007-02-27 15:20:00,51.46,51.55,49.8,51.22,1161800.0,33.6315,33.6903,32.5466,33.4746,1161800.0
2007-02-27 15:30:00,51.22,51.4,50.97,51.27,1477300.0,33.4746,33.5923,33.3113,33.5073,1477300.0
2007-02-27 15:40:00,51.28,51.31,50.98,51.01,452800.0,33.5139,33.5335,33.3178,33.3374,452800.0
2007-02-27 15:50:00,51.01,51.1,50.72,50.76,750900.0,33.3374,33.3962,33.1479,33.174,750900.0
2007-02-28 09:30:00,50.87,51.04,50.55,50.84,2154400.0,33.6122,33.7245,33.4007,33.5924,2154400.0
2007-02-28 09:40:00,50.84,50.87,50.36,50.52,1252900.0,33.5924,33.6122,33.2752,33.3809,1252900.0
2007-02-28 09:50:00,50.52,50.69,50.36,50.55,1137600.0,33.3809,33.4932,33.2752,33.4007,1137600.0
2007-02-28 10:00:00,50.51,50.69,50.44,50.49,773900.0,33.3743,33.4932,33.3281,33.3611,773900.0
2007-02-28 10:10:00,50.49,50.63,50.44,50.58,1069600.0,33.3611,33.4536,33.3281,33.4206,1069600.0
2007-02-28 10:20:00,50.58,50.64,50.43,50.56,993700.0,33.4206,33.4602,33.3214,33.4073,993700.0
2007-02-28 10:30:00,50.65,50.99,50.43,50.98,962200.0,33.4668,33.6915,33.3214,33.6849,962200.0
2007-02-28 10:40:00,50.98,51.5,50.51,50.85,1130300.0,33.6849,34.0284,33.3743,33.599,1130300.0
2007-02-28 10:50:00,50.85,51.5,50.7,51.19,1075000.0,33.599,34.0284,33.4998,33.8236,1075000.0
2007-02-28 11:00:00,51.02,51.5,51.0,51.24,623700.0,33.7113,34.0284,33.6981,33.8567,623700.0
2007-02-28 11:10:00,51.5,51.5,51.08,51.25,662400.0,34.0284,34.0284,33.7509,33.8633,662400.0
2007-02-28 11:20:00,51.23,51.28,51.06,51.07,474000.0,33.85,33.8831,33.7377,33.7443,474000.0
2007-02-28 11:30:00,51.07,51.27,51.0,51.05,414100.0,33.7443,33.8765,33.6981,33.7311,414100.0
2007-02-28 11:40:00,51.04,51.26,50.86,50.87,397300.0,33.7245,33.8699,33.6056,33.6122,397300.0
2007-02-28 11:50:00,51.05,51.11,50.74,50.75,493100.0,33.7311,33.7708,33.5263,33.5329,493100.0
2007-02-28 12:00:00,50.75,50.99,50.66,50.85,626100.0,33.5329,33.6915,33.4734,33.599,626100.0
2007-02-28 12:10:00,50.84,50.9,50.67,50.81,386300.0,33.5924,33.632,33.48,33.5725,386300.0
2007-02-28 12:20:00,50.8,50.98,50.76,50.77,300800.0,33.5659,33.6849,33.5395,33.5461,300800.0
2007-02-28 12:30:00,50.77,50.82,50.75,50.77,152400.0,33.5461,33.5791,33.5329,33.5461,152400.0
2007-02-28 12:40:00,50.77,51.0,50.76,50.97,317400.0,33.5461,33.6981,33.5395,33.6782,317400.0
2007-02-28 12:50:00,50.97,51.1,50.95,51.05,272900.0,33.6782,33.7641,33.665,33.7311,272900.0
2007-02-28 13:00:00,51.04,51.04,50.94,50.95,195400.0,33.7245,33.7245,33.6584,33.665,195400.0
2007-02-28 13:10:00,50.96,50.96,50.84,50.96,275500.0,33.6716,33.6716,33.5924,33.6716,275500.0
2007-02-28 13:20:00,50.96,51.07,50.87,51.05,398900.0,33.6716,33.7443,33.6122,33.7311,398900.0
2007-02-28 13:30:00,51.05,51.07,50.85,50.86,243700.0,33.7311,33.7443,33.599,33.6056,243700.0
2007-02-28 13:40:00,50.87,50.91,50.8,50.81,225300.0,33.6122,33.6386,33.5659,33.5725,225300.0
2007-02-28 13:50:00,50.81,50.87,50.75,50.79,371100.0,33.5725,33.6122,33.5329,33.5593,371100.0
2007-02-28 14:00:00,50.79,50.94,50.77,50.89,368900.0,33.5593,33.6584,33.5461,33.6254,368900.0
2007-02-28 14:10:00,50.88,50.89,50.73,50.74,316800.0,33.6188,33.6254,33.5197,33.5263,316800.0
2007-02-28 14:20:00,50.74,50.78,50.7,50.76,422900.0,33.5263,33.5527,33.4998,33.5395,422900.0
2007-02-28 14:30:00,50.76,50.9,50.75,50.85,260100.0,33.5395,33.632,33.5329,33.599,260100.0
2007-02-28 14:40:00,50.85,50.87,50.77,50.85,309100.0,33.599,33.6122,33.5461,33.599,309100.0
2007-02-28 14:50:00,50.84,50.84,50.73,50.8,294400.0,33.5924,33.5924,33.5197,33.5659,294400.0
2007-02-28 15:00:00,50.8,50.88,50.79,50.88,313000.0,33.5659,33.6188,33.5593,33.6188,313000.0
2007-02-28 15:10:00,50.88,51.13,50.87,51.13,533900.0,33.6188,33.784,33.6122,33.784,533900.0
2007-02-28 15:20:00,51.13,51.14,50.98,51.13,474700.0,33.784,33.7906,33.6849,33.784,474700.0
2007-02-28 15:30:00,51.13,51.15,51.07,51.11,525900.0,33.784,33.7972,33.7443,33.7708,525900.0
2007-02-28 15:40:00,51.11,51.12,51.0,51.09,657900.0,33.7708,33.7774,33.6981,33.7575,657900.0
2007-02-28 15:50:00,51.0,51.1,50.75,50.92,1239200.0,33.6981,33.7641,33.5329,33.6452,1239200.0
2007-03-01 09:30:00,50.25,50.32,49.84,49.92,1754100.0,33.2025,33.2488,32.9316,32.9845,1754100.0
2007-03-01 09:40:00,49.89,50.05,49.8,50.0,988500.0,32.9646,33.0704,32.9052,33.0373,988500.0
2007-03-01 09:50:00,50.0,50.1,49.8,49.88,1324700.0,33.0373,33.1034,32.9052,32.958,1324700.0
2007-03-01 10:00:00,49.88,50.6,49.86,50.32,1095200.0,32.958,33.4338,32.9448,33.2488,1095200.0
2007-03-01 10:10:00,50.31,50.63,50.15,50.24,616700.0,33.2422,33.4536,33.1364,33.1959,616700.0
2007-03-01 10:20:00,50.63,50.82,50.04,50.71,714800.0,33.4536,33.5791,33.0638,33.5065,714800.0
2007-03-01 10:30:00,50.24,50.83,50.23,50.75,722300.0,33.1959,33.5857,33.1893,33.5329,722300.0
2007-03-01 10:40:00,50.73,50.87,50.5,50.76,583500.0,33.5197,33.6122,33.3677,33.5395,583500.0
2007-03-01 10:50:00,50.76,50.9,50.55,50.74,744700.0,33.5395,33.632,33.4007,33.5263,744700.0
2007-03-01 11:00:00,50.74,50.85,50.5,50.55,567300.0,33.5263,33.599,33.3677,33.4007,567300.0
2007-03-01 11:10:00,50.54,50.88,50.51,50.8,544500.0,33.3941,33.6188,33.3743,33.5659,544500.0
2007-03-01 11:20:00,50.68,50.83,50.54,50.57,577200.0,33.4866,33.5857,33.3941,33.414,577200.0
2007-03-01 11:30:00,50.69,50.79,50.51,50.59,538300.0,33.4932,33.5593,33.3743,33.4272,538300.0
2007-03-01 11:40:00,50.58,50.71,50.5,50.71,520300.0,33.4206,33.5065,33.3677,33.5065,520300.0
2007-03-01 11:50:00,50.7,50.78,50.45,50.53,400800.0,33.4998,33.5527,33.3347,33.3875,400800.0
2007-03-01 12:00:00,50.53,50.64,50.44,50.5,440100.0,33.3875,33.4602,33.3281,33.3677,440100.0
2007-03-01 12:10:00,50.5,50.7,50.5,50.53,418700.0,33.3677,33.4998,33.3677,33.3875,418700.0
2007-03-01 12:20:00,50.53,50.69,50.51,50.55,286500.0,33.3875,33.4932,33.3743,33.4007,286500.0
2007-03-01 12:30:00,50.55,50.56,50.45,50.48,241700.0,33.4007,33.4073,33.3347,33.3545,241700.0
2007-03-01 12:40:00,50.47,50.58,50.46,50.56,223900.0,33.3479,33.4206,33.3413,33.4073,223900.0
2007-03-01 12:50:00,50.56,50.61,50.56,50.59,212300.0,33.4073,33.4404,33.4073,33.4272,212300.0
2007-03-01 13:00:00,50.6,50.61,50.52,50.52,233500.0,33.4338,33.4404,33.3809,33.3809,233500.0
2007-03-01 13:10:00,50.51,50.54,50.47,50.49,354700.0,33.3743,33.3941,33.3479,33.3611,354700.0
2007-03-01 13:20:00,50.49,50.49,50.41,50.45,371900.0,33.3611,33.3611,33.3082,33.3347,371900.0
2007-03-01 13:30:00,50.45,50.49,50.39,50.41,508800.0,33.3347,33.3611,33.295,33.3082,508800.0
2007-03-01 13:40:00,50.41,50.43,50.3,50.4,636000.0,33.3082,33.3214,33.2355,33.3016,636000.0
2007-03-01 13:50:00,50.39,50.45,50.36,50.43,417400.0,33.295,33.3347,33.2752,33.3214,417400.0
2007-03-01 14:00:00,50.43,50.52,50.42,50.48,639300.0,33.3214,33.3809,33.3148,33.3545,639300.0
2007-03-01 14:10:00,50.47,50.52,50.41,50.46,462300.0,33.3479,33.3809,33.3082,33.3413,462300.0
2007-03-01 14:20:00,50.47,50.52,50.46,50.47,469900.0,33.3479,33.3809,33.3413,33.3479,469900.0
2007-03-01 14:30:00,50.47,50.52,50.44,50.49,558700.0,33.3479,33.3809,33.3281,33.3611,558700.0
2007-03-01 14:40:00,50.5,50.68,50.47,50.64,456400.0,33.3677,33.4866,33.3479,33.4602,456400.0
2007-03-01 14:50:00,50.65,50.68,50.59,50.63,467300.0,33.4668,33.4866,33.4272,33.4536,467300.0
2007-03-01 15:00:00,50.63,50.68,50.55,50.66,580200.0,33.4536,33.4866,33.4007,33.4734,580200.0
2007-03-01 15:10:00,50.66,50.7,50.63,50.66,490200.0,33.4734,33.4998,33.4536,33.4734,490200.0
2007-03-01 15:20:00,50.65,50.65,50.3,50.43,906800.0,33.4668,33.4668,33.2355,33.3214,906800.0
2007-03-01 15:30:00,50.44,50.52,50.42,50.5,433900.0,33.3281,33.3809,33.3148,33.3677,433900.0
2007-03-01 15:40:00,50.51,50.51,50.37,50.38,793500.0,33.3743,33.3743,33.2818,33.2884,793500.0
2007-03-01 15:50:00,50.38,50.4,50.35,50.38,856100.0,33.2884,33.3016,33.2686,33.2884,856100.0
2007-03-02 09:30:00,50.1,50.24,50.05,50.14,693400.0,33.1034,33.1959,33.0704,33.1298,693400.0
2007-03-02 09:40:00,50.13,50.28,50.12,50.16,410900.0,33.1232,33.2223,33.1166,33.143,410900.0
2007-03-02 09:50:00,50.16,50.26,50.06,50.17,431500.0,33.143,33.2091,33.077,33.1497,431500.0
2007-03-02 10:00:00,50.16,50.23,50.05,50.17,380100.0,33.143,33.1893,33.0704,33.1497,380100.0
2007-03-02 10:10:00,50.17,50.29,50.16,50.18,329800.0,33.1497,33.2289,33.143,33.1563,329800.0
2007-03-02 10:20:00,50.18,50.18,50.07,50.09,314400.0,33.1563,33.1563,33.0836,33.0968,314400.0
2007-03-02 10:30:00,50.09,50.11,50.06,50.09,359100.0,33.0968,33.11,33.077,33.0968,359100.0
2007-03-02 10:40:00,50.09,50.24,50.07,50.23,387500.0,33.0968,33.1959,33.0836,33.1893,387500.0
2007-03-02 10:50:00,50.24,50.27,50.15,50.18,320400.0,33.1959,33.2157,33.1364,33.1563,320400.0
2007-03-02 11:00:00,50.19,50.24,50.11,50.21,319200.0,33.1629,33.1959,33.11,33.1761,319200.0
2007-03-02 11:10:00,50.21,50.33,50.19,50.33,453700.0,33.1761,33.2554,33.1629,33.2554,453700.0
2007-03-02 11:20:00,50.32,50.34,50.24,50.24,289000.0,33.2488,33.262,33.1959,33.1959,289000.0
2007-03-02 11:30:00,50.24,50.25,50.18,50.19,299900.0,33.1959,33.2025,33.1563,33.1629,299900.0
2007-03-02 11:40:00,50.18,50.23,50.18,50.21,247600.0,33.1563,33.1893,33.1563,33.1761,247600.0
2007-03-02 11:50:00,50.2,50.22,50.12,50.15,283400.0,33.1695,33.1827,33.1166,33.1364,283400.0
2007-03-02 12:00:00,50.14,50.15,50.08,50.13,298200.0,33.1298,33.1364,33.0902,33.1232,298200.0
2007-03-02 12:10:00,50.14,50.15,50.05,50.05,342400.0,33.1298,33.1364,33.0704,33.0704,342400.0
2007-03-02 12:20:00,50.05,50.12,50.01,50.01,383700.0,33.0704,33.1166,33.0439,33.0439,383700.0
2007-03-02 12:30:00,50.01,50.06,50.0,50.03,468800.0,33.0439,33.077,33.0373,33.0571,468800.0
2007-03-02 12:40:00,50.03,50.1,50.0,50.04,358400.0,33.0571,33.1034,33.0373,33.0638,358400.0
2007-03-02 12:50:00,50.05,50.17,50.04,50.11,223300.0,33.0704,33.1497,33.0638,33.11,223300.0
2007-03-02 13:00:00,50.12,50.18,50.1,50.15,394500.0,33.1166,33.1563,33.1034,33.1364,394500.0
2007-03-02 13:10:00,50.15,50.17,50.07,50.11,311300.0,33.1364,33.1497,33.0836,33.11,311300.0
2007-03-02 13:20:00,50.1,50.12,49.91,49.93,684600.0,33.1034,33.1166,32.9779,32.9911,684600.0
2007-03-02 13:30:00,49.93,50.01,49.87,49.95,365600.0,32.9911,33.0439,32.9514,33.0043,365600.0
2007-03-02 13:40:00,49.95,50.0,49.87,49.94,420600.0,33.0043,33.0373,32.9514,32.9977,420600.0
2007-03-02 13:50:00,49.95,49.99,49.86,49.97,571200.0,33.0043,33.0307,32.9448,33.0175,571200.0
2007-03-02 14:00:00,49.97,49.99,49.9,49.96,473000.0,33.0175,33.0307,32.9713,33.0109,473000.0
2007-03-02 14:10:00,49.97,49.98,49.85,49.89,311600.0,33.0175,33.0241,32.9382,32.9646,311600.0
2007-03-02 14:20:00,49.9,49.94,49.82,49.87,407400.0,32.9713,32.9977,32.9184,32.9514,407400.0
2007-03-02 14:30:00,49.88,50.04,49.85,50.04,434300.0,32.958,33.0638,32.9382,33.0638,434300.0
2007-03-02 14:40:00,50.04,50.14,50.02,50.04,372100.0,33.0638,33.1298,33.0505,33.0638,372100.0
2007-03-02 14:50:00,50.05,50.07,49.9,50.01,317100.0,33.0704,33.0836,32.9713,33.0439,317100.0
2007-03-02 15:00:00,50.0,50.11,49.96,50.0,353000.0,33.0373,33.11,33.0109,33.0373,353000.0
2007-03-02 15:10:00,50.0,50.15,49.99,50.08,275800.0,33.0373,33.1364,33.0307,33.0902,275800.0
2007-03-02 15:20:00,50.08,50.2,50.08,50.18,572200.0,33.0902,33.1695,33.0902,33.1563,572200.0
2007-03-02 15:30:00,50.18,50.24,50.14,50.22,523900.0,33.1563,33.1959,33.1298,33.1827,523900.0
2007-03-02 15:40:00,50.21,50.22,50.07,50.1,596400.0,33.1761,33.1827,33.0836,33.1034,596400.0
2007-03-02 15:50:00,50.09,50.1,49.95,49.98,1184500.0,33.0968,33.1034,33.0043,33.0241,1184500.0
2007-03-05 09:30:00,49.6,49.99,49.56,49.91,962600.0,32.773,33.0307,32.7466,32.9779,962600.0
2007-03-05 09:40:00,49.91,49.98,49.76,49.8,492400.0,32.9779,33.0241,32.8787,32.9052,492400.0
2007-03-05 09:50:00,49.8,49.94,49.69,49.94,556900.0,32.9052,32.9977,32.8325,32.9977,556900.0
2007-03-05 10:00:00,49.93,49.93,49.71,49.86,444400.0,32.9911,32.9911,32.8457,32.9448,444400.0
2007-03-05 10:10:00,49.86,50.28,49.81,50.14,814200.0,32.9448,33.2223,32.9118,33.1298,814200.0
2007-03-05 10:20:00,50.14,50.15,49.96,50.0,805900.0,33.1298,33.1364,33.0109,33.0373,805900.0
2007-03-05 10:30:00,49.99,50.04,49.92,50.04,345700.0,33.0307,33.0638,32.9845,33.0638,345700.0
2007-03-05 10:40:00,50.04,50.11,49.99,50.01,576600.0,33.0638,33.11,33.0307,33.0439,576600.0
2007-03-05 10:50:00,50.01,50.05,49.94,50.02,855800.0,33.0439,33.0704,32.9977,33.0505,855800.0
2007-03-05 11:00:00,50.02,50.22,49.99,50.21,507300.0,33.0505,33.1827,33.0307,33.1761,507300.0
2007-03-05 11:10:00,50.21,50.24,50.09,50.24,450000.0,33.1761,33.1959,33.0968,33.1959,450000.0
2007-03-05 11:20:00,50.23,50.25,50.1,50.15,306800.0,33.1893,33.2025,33.1034,33.1364,306800.0
2007-03-05 11:30:00,50.15,50.17,50.05,50.07,255000.0,33.1364,33.1497,33.0704,33.0836,255000.0
2007-03-05 11:40:00,50.07,50.11,50.02,50.09,284000.0,33.0836,33.11,33.0505,33.0968,284000.0
2007-03-05 11:50:00,50.09,50.12,50.0,50.0,282900.0,33.0968,33.1166,33.0373,33.0373,282900.0
2007-03-05 12:00:00,50.01,50.03,49.92,49.98,422000.0,33.0439,33.0571,32.9845,33.0241,422000.0
2007-03-05 12:10:00,49.99,50.06,49.98,49.98,222200.0,33.0307,33.077,33.0241,33.0241,222200.0
2007-03-05 12:20:00,49.99,50.02,49.97,49.98,165900.0,33.0307,33.0505,33.0175,33.0241,165900.0
2007-03-05 12:30:00,49.97,49.98,49.91,49.91,411700.0,33.0175,33.0241,32.9779,32.9779,411700.0
2007-03-05 12:40:00,49.91,50.0,49.9,49.92,288300.0,32.9779,33.0373,32.9713,32.9845,288300.0
2007-03-05 12:50:00,49.91,49.97,49.9,49.91,299400.0,32.9779,33.0175,32.9713,32.9779,299400.0
2007-03-05 13:00:00,49.91,49.98,49.9,49.91,247800.0,32.9779,33.0241,32.9713,32.9779,247800.0
2007-03-05 13:10:00,49.91,50.0,49.91,49.97,279700.0,32.9779,33.0373,32.9779,33.0175,279700.0
2007-03-05 13:20:00,49.96,49.97,49.9,49.93,316100.0,33.0109,33.0175,32.9713,32.9911,316100.0
2007-03-05 13:30:00,49.93,50.0,49.91,50.0,166800.0,32.9911,33.0373,32.9779,33.0373,166800.0
2007-03-05 13:40:00,49.99,50.1,49.97,50.06,225000.0,33.0307,33.1034,33.0175,33.077,225000.0
2007-03-05 13:50:00,50.06,50.11,50.03,50.05,237200.0,33.077,33.11,33.0571,33.0704,237200.0
2007-03-05 14:00:00,50.05,50.2,50.05,50.17,286100.0,33.0704,33.1695,33.0704,33.1497,286100.0
2007-03-05 14:10:00,50.17,50.18,50.04,50.06,352100.0,33.1497,33.1563,33.0638,33.077,352100.0
2007-03-05 14:20:00,50.05,50.11,50.04,50.06,210900.0,33.0704,33.11,33.0638,33.077,210900.0
2007-03-05 14:30:00,50.07,50.07,50.01,50.01,203400.0,33.0836,33.0836,33.0439,33.0439,203400.0
2007-03-05 14:40:00,50.01,50.06,50.0,50.04,214800.0,33.0439,33.077,33.0373,33.0638,214800.0
2007-03-05 14:50:00,50.03,50.05,50.0,50.02,176600.0,33.0571,33.0704,33.0373,33.0505,176600.0
2007-03-05 15:00:00,50.02,50.02,49.83,49.83,558300.0,33.0505,33.0505,32.925,32.925,558300.0
2007-03-05 15:10:00,49.84,49.88,49.75,49.83,608700.0,32.9316,32.958,32.8721,32.925,608700.0
2007-03-05 15:20:00,49.83,50.01,49.79,49.97,495900.0,32.925,33.0439,32.8986,33.0175,495900.0
2007-03-05 15:30:00,49.97,49.99,49.83,49.83,371300.0,33.0175,33.0307,32.925,32.925,371300.0
2007-03-05 15:40:00,49.83,49.84,49.75,49.77,641900.0,32.925,32.9316,32.8721,32.8854,641900.0
2007-03-05 15:50:00,49.76,49.77,49.58,49.61,1086900.0,32.8787,32.8854,32.7598,32.7796,1086900.0
2007-03-06 09:30:00,50.1,50.43,50.1,50.41,819800.0,33.1034,33.3214,33.1034,33.3082,819800.0
2007-03-06 09:40:00,50.42,50.55,50.1,50.28,616700.0,33.3148,33.4007,33.1034,33.2223,616700.0
2007-03-06 09:50:00,50.28,50.38,50.2,50.37,440400.0,33.2223,33.2884,33.1695,33.2818,440400.0
2007-03-06 10:00:00,50.36,50.37,50.14,50.15,486200.0,33.2752,33.2818,33.1298,33.1364,486200.0
2007-03-06 10:10:00,50.15,50.24,50.1,50.19,358600.0,33.1364,33.1959,33.1034,33.1629,358600.0
2007-03-06 10:20:00,50.2,50.34,50.15,50.32,359800.0,33.1695,33.262,33.1364,33.2488,359800.0
2007-03-06 10:30:00,50.32,50.34,50.27,50.28,400400.0,33.2488,33.262,33.2157,33.2223,400400.0
2007-03-06 10:40:00,50.28,50.29,50.17,50.2,470000.0,33.2223,33.2289,33.1497,33.1695,470000.0
2007-03-06 10:50:00,50.21,50.28,50.16,50.21,508400.0,33.1761,33.2223,33.143,33.1761,508400.0
2007-03-06 11:00:00,50.2,50.26,50.18,50.22,432200.0,33.1695,33.2091,33.1563,33.1827,432200.0
2007-03-06 11:10:00,50.22,50.28,50.21,50.27,170700.0,33.1827,33.2223,33.1761,33.2157,170700.0
2007-03-06 11:20:00,50.27,50.34,50.23,50.34,244900.0,33.2157,33.262,33.1893,33.262,244900.0
2007-03-06 11:30:00,50.34,50.37,50.22,50.27,257300.0,33.262,33.2818,33.1827,33.2157,257300.0
2007-03-06 11:40:00,50.28,50.39,50.28,50.36,297700.0,33.2223,33.295,33.2223,33.2752,297700.0
2007-03-06 11:50:00,50.37,50.38,50.31,50.36,146100.0,33.2818,33.2884,33.2422,33.2752,146100.0
2007-03-06 12:00:00,50.36,50.47,50.35,50.45,348000.0,33.2752,33.3479,33.2686,33.3347,348000.0
2007-03-06 12:10:00,50.45,50.45,50.31,50.33,397100.0,33.3347,33.3347,33.2422,33.2554,397100.0
2007-03-06 12:20:00,50.33,50.39,50.32,50.38,235000.0,33.2554,33.295,33.2488,33.2884,235000.0
2007-03-06 12:30:00,50.38,50.51,50.38,50.45,325700.0,33.2884,33.3743,33.2884,33.3347,325700.0
2007-03-06 12:40:00,50.45,50.51,50.37,50.51,184700.0,33.3347,33.3743,33.2818,33.3743,184700.0
2007-03-06 12:50:00,50.5,50.53,50.5,50.53,183600.0,33.3677,33.3875,33.3677,33.3875,183600.0
2007-03-06 13:00:00,50.53,50.62,50.52,50.61,372800.0,33.3875,33.447,33.3809,33.4404,372800.0
2007-03-06 13:10:00,50.62,50.62,50.5,50.54,226900.0,33.447,33.447,33.3677,33.3941,226900.0
2007-03-06 13:20:00,50.55,50.55,50.46,50.49,156300.0,33.4007,33.4007,33.3413,33.3611,156300.0
2007-03-06 13:30:00,50.49,50.6,50.47,50.56,283700.0,33.3611,33.4338,33.3479,33.4073,283700.0
2007-03-06 13:40:00,50.57,50.72,50.56,50.7,253200.0,33.414,33.5131,33.4073,33.4998,253200.0
2007-03-06 13:50:00,50.7,50.7,50.6,50.61,180500.0,33.4998,33.4998,33.4338,33.4404,180500.0
2007-03-06 14:00:00,50.62,50.69,50.5,50.57,370900.0,33.447,33.4932,33.3677,33.414,370900.0
2007-03-06 14:10:00,50.57,50.64,50.55,50.61,316800.0,33.414,33.4602,33.4007,33.4404,316800.0
2007-03-06 14:20:00,50.61,51.65,50.59,50.73,297000.0,33.4404,34.1276,33.4272,33.5197,297000.0
2007-03-06 14:30:00,50.73,50.74,50.6,50.61,327700.0,33.5197,33.5263,33.4338,33.4404,327700.0
2007-03-06 14:40:00,50.62,50.66,50.61,50.65,247600.0,33.447,33.4734,33.4404,33.4668,247600.0
2007-03-06 14:50:00,50.65,50.73,50.6,50.73,269900.0,33.4668,33.5197,33.4338,33.5197,269900.0
2007-03-06 15:00:00,50.73,50.85,50.7,50.84,524800.0,33.5197,33.599,33.4998,33.5924,524800.0
2007-03-06 15:10:00,50.85,51.07,50.82,51.04,871900.0,33.599,33.7443,33.5791,33.7245,871900.0
2007-03-06 15:20:00,51.03,51.09,50.94,51.08,553000.0,33.7179,33.7575,33.6584,33.7509,553000.0
2007-03-06 15:30:00,51.07,51.08,50.85,50.87,458600.0,33.7443,33.7509,33.599,33.6122,458600.0
2007-03-06 15:40:00,50.86,50.93,50.78,50.85,967400.0,33.6056,33.6518,33.5527,33.599,967400.0
2007-03-06 15:50:00,50.85,51.01,50.85,50.96,1199600.0,33.599,33.7047,33.599,33.6716,1199600.0
2007-03-07 09:30:00,51.03,51.1,50.76,50.79,668700.0,33.7179,33.7641,33.5395,33.5593,668700.0
2007-03-07 09:40:00,50.79,50.93,50.76,50.86,284700.0,33.5593,33.6518,33.5395,33.6056,284700.0
2007-03-07 09:50:00,50.88,50.95,50.85,50.9,369800.0,33.6188,33.665,33.599,33.632,369800.0
2007-03-07 10:00:00,50.9,50.92,50.7,50.76,572500.0,33.632,33.6452,33.4998,33.5395,572500.0
2007-03-07 10:10:00,50.76,50.77,50.63,50.65,385800.0,33.5395,33.5461,33.4536,33.4668,385800.0
2007-03-07 10:20:00,50.65,50.76,50.61,50.71,390400.0,33.4668,33.5395,33.4404,33.5065,390400.0
2007-03-07 10:30:00,50.72,50.8,50.65,50.71,359900.0,33.5131,33.5659,33.4668,33.5065,359900.0
2007-03-07 10:40:00,50.71,50.75,50.56,50.56,305600.0,33.5065,33.5329,33.4073,33.4073,305600.0
2007-03-07 10:50:00,50.57,50.61,50.55,50.56,258900.0,33.414,33.4404,33.4007,33.4073,258900.0
2007-03-07 11:00:00,50.56,50.71,50.47,50.48,483500.0,33.4073,33.5065,33.3479,33.3545,483500.0
2007-03-07 11:10:00,50.48,50.56,50.41,50.55,282200.0,33.3545,33.4073,33.3082,33.4007,282200.0
2007-03-07 11:20:00,50.55,50.61,50.53,50.54,299700.0,33.4007,33.4404,33.3875,33.3941,299700.0
2007-03-07 11:30:00,50.54,50.54,50.44,50.51,281000.0,33.3941,33.3941,33.3281,33.3743,281000.0
2007-03-07 11:40:00,50.51,50.63,50.5,50.6,316800.0,33.3743,33.4536,33.3677,33.4338,316800.0
2007-03-07 11:50:00,50.63,50.66,50.56,50.66,408800.0,33.4536,33.4734,33.4073,33.4734,408800.0
2007-03-07 12:00:00,50.64,50.75,50.64,50.75,238100.0,33.4602,33.5329,33.4602,33.5329,238100.0
2007-03-07 12:10:00,50.75,50.78,50.73,50.74,229900.0,33.5329,33.5527,33.5197,33.5263,229900.0
2007-03-07 12:20:00,50.74,50.74,50.66,50.71,341100.0,33.5263,33.5263,33.4734,33.5065,341100.0
2007-03-07 12:30:00,50.71,50.76,50.7,50.73,277900.0,33.5065,33.5395,33.4998,33.5197,277900.0
2007-03-07 12:40:00,50.73,50.84,50.73,50.84,175700.0,33.5197,33.5924,33.5197,33.5924,175700.0
2007-03-07 12:50:00,50.84,50.86,50.75,50.76,312600.0,33.5924,33.6056,33.5329,33.5395,312600.0
2007-03-07 13:00:00,50.75,50.79,50.7,50.79,286500.0,33.5329,33.5593,33.4998,33.5593,286500.0
2007-03-07 13:10:00,50.78,50.79,50.67,50.74,306800.0,33.5527,33.5593,33.48,33.5263,306800.0
2007-03-07 13:20:00,50.73,50.79,50.7,50.73,261400.0,33.5197,33.5593,33.4998,33.5197,261400.0
2007-03-07 13:30:00,50.73,50.86,50.72,50.85,248800.0,33.5197,33.6056,33.5131,33.599,248800.0
2007-03-07 13:40:00,50.85,50.97,50.84,50.97,226900.0,33.599,33.6782,33.5924,33.6782,226900.0
2007-03-07 13:50:00,50.97,50.98,50.91,50.92,310300.0,33.6782,33.6849,33.6386,33.6452,310300.0
2007-03-07 14:00:00,50.92,50.93,50.81,50.85,301200.0,33.6452,33.6518,33.5725,33.599,301200.0
2007-03-07 14:10:00,50.85,50.86,50.73,50.81,448500.0,33.599,33.6056,33.5197,33.5725,448500.0
2007-03-07 14:20:00,50.81,50.87,50.73,50.8,263900.0,33.5725,33.6122,33.5197,33.5659,263900.0
2007-03-07 14:30:00,50.8,50.91,50.77,50.84,252800.0,33.5659,33.6386,33.5461,33.5924,252800.0
2007-03-07 14:40:00,50.85,50.93,50.85,50.85,247300.0,33.599,33.6518,33.599,33.599,247300.0
2007-03-07 14:50:00,50.85,50.9,50.77,50.78,325500.0,33.599,33.632,33.5461,33.5527,325500.0
2007-03-07 15:00:00,50.79,50.85,50.78,50.8,333600.0,33.5593,33.599,33.5527,33.5659,333600.0
2007-03-07 15:10:00,50.8,50.86,50.8,50.85,301000.0,33.5659,33.6056,33.5659,33.599,301000.0
2007-03-07 15:20:00,50.84,50.85,50.69,50.7,612400.0,33.5924,33.599,33.4932,33.4998,612400.0
2007-03-07 15:30:00,50.69,50.77,50.65,50.76,436300.0,33.4932,33.5461,33.4668,33.5395,436300.0
2007-03-07 15:40:00,50.76,50.8,50.67,50.72,559200.0,33.5395,33.5659,33.48,33.5131,559200.0
2007-03-07 15:50:00,50.72,50.77,50.54,50.6,1105500.0,33.5131,33.5461,33.3941,33.4338,1105500.0
2007-03-08 09:30:00,50.88,51.0,50.88,51.0,547100.0,33.6188,33.6981,33.6188,33.6981,547100.0
2007-03-08 09:40:00,50.99,51.12,50.98,50.98,850000.0,33.6915,33.7774,33.6849,33.6849,850000.0
2007-03-08 09:50:00,50.99,51.1,50.99,51.08,381600.0,33.6915,33.7641,33.6915,33.7509,381600.0
2007-03-08 10:00:00,51.07,51.2,51.0,51.06,443300.0,33.7443,33.8302,33.6981,33.7377,443300.0
2007-03-08 10:10:00,51.07,51.18,51.06,51.16,390000.0,33.7443,33.817,33.7377,33.8038,390000.0
2007-03-08 10:20:00,51.16,51.32,51.15,51.3,353800.0,33.8038,33.9095,33.7972,33.8963,353800.0
2007-03-08 10:30:00,51.31,51.33,51.27,51.3,269300.0,33.9029,33.9161,33.8765,33.8963,269300.0
2007-03-08 10:40:00,51.29,51.32,51.08,51.09,564700.0,33.8897,33.9095,33.7509,33.7575,564700.0
2007-03-08 10:50:00,51.09,51.1,50.99,51.0,315200.0,33.7575,33.7641,33.6915,33.6981,315200.0
2007-03-08 11:00:00,50.99,51.02,50.91,50.92,344500.0,33.6915,33.7113,33.6386,33.6452,344500.0
2007-03-08 11:10:00,50.92,50.94,50.86,50.86,340400.0,33.6452,33.6584,33.6056,33.6056,340400.0
2007-03-08 11:20:00,50.86,50.87,50.81,50.86,362300.0,33.6056,33.6122,33.5725,33.6056,362300.0
2007-03-08 11:30:00,50.87,50.96,50.83,50.95,247400.0,33.6122,33.6716,33.5857,33.665,247400.0
2007-03-08 11:40:00,50.95,51.02,50.94,50.99,249900.0,33.665,33.7113,33.6584,33.6915,249900.0
2007-03-08 11:50:00,51.0,51.0,50.87,50.94,239400.0,33.6981,33.6981,33.6122,33.6584,239400.0
2007-03-08 12:00:00,50.94,51.02,50.93,50.99,220400.0,33.6584,33.7113,33.6518,33.6915,220400.0
2007-03-08 12:10:00,50.99,51.0,50.95,50.98,182700.0,33.6915,33.6981,33.665,33.6849,182700.0
2007-03-08 12:20:00,50.98,51.02,50.97,51.01,152300.0,33.6849,33.7113,33.6782,33.7047,152300.0
2007-03-08 12:30:00,51.0,51.06,50.94,50.95,187800.0,33.6981,33.7377,33.6584,33.665,187800.0
2007-03-08 12:40:00,50.95,51.01,50.94,51.01,186400.0,33.665,33.7047,33.6584,33.7047,186400.0
2007-03-08 12:50:00,51.0,51.01,50.94,50.97,110200.0,33.6981,33.7047,33.6584,33.6782,110200.0
2007-03-08 13:00:00,50.97,51.0,50.93,50.96,137000.0,33.6782,33.6981,33.6518,33.6716,137000.0
2007-03-08 13:10:00,50.95,50.99,50.94,50.95,196000.0,33.665,33.6915,33.6584,33.665,196000.0
2007-03-08 13:20:00,50.95,51.0,50.9,50.99,146500.0,33.665,33.6981,33.632,33.6915,146500.0
2007-03-08 13:30:00,50.98,50.98,50.89,50.92,165400.0,33.6849,33.6849,33.6254,33.6452,165400.0
2007-03-08 13:40:00,50.92,50.98,50.88,50.97,159600.0,33.6452,33.6849,33.6188,33.6782,159600.0
2007-03-08 13:50:00,50.97,50.99,50.9,50.92,200300.0,33.6782,33.6915,33.632,33.6452,200300.0
2007-03-08 14:00:00,50.9,50.92,50.84,50.9,222600.0,33.632,33.6452,33.5924,33.632,222600.0
2007-03-08 14:10:00,50.91,50.92,50.84,50.86,381700.0,33.6386,33.6452,33.5924,33.6056,381700.0
2007-03-08 14:20:00,50.85,50.87,50.78,50.78,261800.0,33.599,33.6122,33.5527,33.5527,261800.0
2007-03-08 14:30:00,50.78,50.8,50.59,50.66,802200.0,33.5527,33.5659,33.4272,33.4734,802200.0
2007-03-08 14:40:00,50.66,50.83,50.65,50.83,293400.0,33.4734,33.5857,33.4668,33.5857,293400.0
2007-03-08 14:50:00,50.83,50.89,50.8,50.83,272600.0,33.5857,33.6254,33.5659,33.5857,272600.0
2007-03-08 15:00:00,50.84,50.89,50.79,50.85,279700.0,33.5924,33.6254,33.5593,33.599,279700.0
2007-03-08 15:10:00,50.85,50.9,50.77,50.78,251000.0,33.599,33.632,33.5461,33.5527,251000.0
2007-03-08 15:20:00,50.78,50.79,50.73,50.75,293300.0,33.5527,33.5593,33.5197,33.5329,293300.0
2007-03-08 15:30:00,50.75,50.85,50.73,50.8,328800.0,33.5329,33.599,33.5197,33.5659,328800.0
2007-03-08 15:40:00,50.8,50.85,50.65,50.67,436200.0,33.5659,33.599,33.4668,33.48,436200.0
2007-03-08 15:50:00,50.66,50.78,50.6,50.74,854600.0,33.4734,33.5527,33.4338,33.5263,854600.0
2007-03-09 09:30:00,51.15,51.2,51.02,51.1,483800.0,33.7972,33.8302,33.7113,33.7641,483800.0
2007-03-09 09:40:00,51.1,51.21,51.05,51.2,243900.0,33.7641,33.8368,33.7311,33.8302,243900.0
2007-03-09 09:50:00,51.18,51.2,51.0,51.02,363600.0,33.817,33.8302,33.6981,33.7113,363600.0
2007-03-09 10:00:00,51.01,51.04,50.89,50.97,430200.0,33.7047,33.7245,33.6254,33.6782,430200.0
2007-03-09 10:10:00,50.98,51.03,50.75,50.76,381100.0,33.6849,33.7179,33.5329,33.5395,381100.0
2007-03-09 10:20:00,50.75,51.0,50.75,50.99,281800.0,33.5329,33.6981,33.5329,33.6915,281800.0
2007-03-09 10:30:00,50.99,51.0,50.91,50.99,381800.0,33.6915,33.6981,33.6386,33.6915,381800.0
2007-03-09 10:40:00,50.99,51.05,50.98,51.03,185200.0,33.6915,33.7311,33.6849,33.7179,185200.0
2007-03-09 10:50:00,51.03,51.12,50.99,51.01,274300.0,33.7179,33.7774,33.6915,33.7047,274300.0
2007-03-09 11:00:00,51.01,51.06,50.99,51.0,402800.0,33.7047,33.7377,33.6915,33.6981,402800.0
2007-03-09 11:10:00,51.0,51.11,50.99,51.03,233400.0,33.6981,33.7708,33.6915,33.7179,233400.0
2007-03-09 11:20:00,51.03,51.03,50.95,51.02,280700.0,33.7179,33.7179,33.665,33.7113,280700.0
2007-03-09 11:30:00,51.01,51.09,50.99,51.06,258400.0,33.7047,33.7575,33.6915,33.7377,258400.0
2007-03-09 11:40:00,51.05,51.06,51.01,51.05,180000.0,33.7311,33.7377,33.7047,33.7311,180000.0
2007-03-09 11:50:00,51.04,51.06,51.0,51.02,200500.0,33.7245,33.7377,33.6981,33.7113,200500.0
2007-03-09 12:00:00,51.03,51.07,51.01,51.05,100500.0,33.7179,33.7443,33.7047,33.7311,100500.0
2007-03-09 12:10:00,51.06,51.07,51.0,51.0,153300.0,33.7377,33.7443,33.6981,33.6981,153300.0
2007-03-09 12:20:00,51.0,51.04,50.97,51.04,175600.0,33.6981,33.7245,33.6782,33.7245,175600.0
2007-03-09 12:30:00,51.04,51.04,51.0,51.03,120100.0,33.7245,33.7245,33.6981,33.7179,120100.0
2007-03-09 12:40:00,51.03,51.04,50.96,50.96,191300.0,33.7179,33.7245,33.6716,33.6716,191300.0
2007-03-09 12:50:00,50.97,50.99,50.88,50.88,179500.0,33.6782,33.6915,33.6188,33.6188,179500.0
2007-03-09 13:00:00,50.87,51.0,50.87,50.98,159600.0,33.6122,33.6981,33.6122,33.6849,159600.0
2007-03-09 13:10:00,50.98,50.99,50.87,50.89,264000.0,33.6849,33.6915,33.6122,33.6254,264000.0
2007-03-09 13:20:00,50.89,50.97,50.88,50.95,192300.0,33.6254,33.6782,33.6188,33.665,192300.0
2007-03-09 13:30:00,50.95,50.97,50.85,50.88,269700.0,33.665,33.6782,33.599,33.6188,269700.0
2007-03-09 13:40:00,50.88,50.93,50.88,50.89,126500.0,33.6188,33.6518,33.6188,33.6254,126500.0
2007-03-09 13:50:00,50.89,50.89,50.75,50.8,276000.0,33.6254,33.6254,33.5329,33.5659,276000.0
2007-03-09 14:00:00,50.8,50.85,50.68,50.85,301600.0,33.5659,33.599,33.4866,33.599,301600.0
2007-03-09 14:10:00,50.85,50.94,50.85,50.87,203000.0,33.599,33.6584,33.599,33.6122,203000.0
2007-03-09 14:20:00,50.88,50.91,50.7,50.77,258900.0,33.6188,33.6386,33.4998,33.5461,258900.0
2007-03-09 14:30:00,50.77,50.91,50.67,50.88,313400.0,33.5461,33.6386,33.48,33.6188,313400.0
2007-03-09 14:40:00,50.88,50.93,50.79,50.93,170800.0,33.6188,33.6518,33.5593,33.6518,170800.0
2007-03-09 14:50:00,50.92,50.93,50.85,50.9,254100.0,33.6452,33.6518,33.599,33.632,254100.0
2007-03-09 15:00:00,50.91,50.94,50.87,50.93,228700.0,33.6386,33.6584,33.6122,33.6518,228700.0
2007-03-09 15:10:00,50.93,50.95,50.87,50.94,195900.0,33.6518,33.665,33.6122,33.6584,195900.0
2007-03-09 15:20:00,50.94,50.97,50.92,50.96,179600.0,33.6584,33.6782,33.6452,33.6716,179600.0
2007-03-09 15:30:00,50.96,51.0,50.94,50.96,293900.0,33.6716,33.6981,33.6584,33.6716,293900.0
2007-03-09 15:40:00,50.97,51.03,50.95,51.02,354100.0,33.6782,33.7179,33.665,33.7113,354100.0
2007-03-09 15:50:00,51.02,51.03,50.91,50.94,516600.0,33.7113,33.7179,33.6386,33.6584,516600.0
2007-03-12 09:30:00,50.95,51.06,50.88,50.96,406800.0,33.665,33.7377,33.6188,33.6716,406800.0
2007-03-12 09:40:00,50.96,51.08,50.95,50.95,285600.0,33.6716,33.7509,33.665,33.665,285600.0
2007-03-12 09:50:00,50.95,51.0,50.93,50.97,310400.0,33.665,33.6981,33.6518,33.6782,310400.0
2007-03-12 10:00:00,50.97,51.0,50.94,50.98,335400.0,33.6782,33.6981,33.6584,33.6849,335400.0
2007-03-12 10:10:00,50.99,51.08,50.98,50.99,313900.0,33.6915,33.7509,33.6849,33.6915,313900.0
2007-03-12 10:20:00,50.99,51.05,50.95,50.99,273700.0,33.6915,33.7311,33.665,33.6915,273700.0
2007-03-12 10:30:00,50.99,50.99,50.92,50.92,149200.0,33.6915,33.6915,33.6452,33.6452,149200.0
2007-03-12 10:40:00,50.92,50.93,50.83,50.9,223400.0,33.6452,33.6518,33.5857,33.632,223400.0
2007-03-12 10:50:00,50.9,50.92,50.83,50.84,171500.0,33.632,33.6452,33.5857,33.5924,171500.0
2007-03-12 11:00:00,50.84,50.86,50.77,50.8,348200.0,33.5924,33.6056,33.5461,33.5659,348200.0
2007-03-12 11:10:00,50.8,50.8,50.7,50.75,255900.0,33.5659,33.5659,33.4998,33.5329,255900.0
2007-03-12 11:20:00,50.75,50.77,50.71,50.73,182600.0,33.5329,33.5461,33.5065,33.5197,182600.0
2007-03-12 11:30:00,50.73,50.79,50.72,50.79,119300.0,33.5197,33.5593,33.5131,33.5593,119300.0
2007-03-12 11:40:00,50.79,50.79,50.72,50.74,227800.0,33.5593,33.5593,33.5131,33.5263,227800.0
2007-03-12 11:50:00,50.74,50.78,50.71,50.78,91100.0,33.5263,33.5527,33.5065,33.5527,91100.0
2007-03-12 12:00:00,50.77,50.9,50.77,50.89,164400.0,33.5461,33.632,33.5461,33.6254,164400.0
2007-03-12 12:10:00,50.89,51.0,50.89,50.99,318800.0,33.6254,33.6981,33.6254,33.6915,318800.0
2007-03-12 12:20:00,50.99,51.0,50.9,50.9,265600.0,33.6915,33.6981,33.632,33.632,265600.0
2007-03-12 12:30:00,50.9,50.94,50.86,50.87,332700.0,33.632,33.6584,33.6056,33.6122,332700.0
2007-03-12 12:40:00,50.87,50.9,50.85,50.87,156400.0,33.6122,33.632,33.599,33.6122,156400.0
2007-03-12 12:50:00,50.87,50.91,50.85,50.89,134100.0,33.6122,33.6386,33.599,33.6254,134100.0
2007-03-12 13:00:00,50.89,50.9,50.85,50.87,135100.0,33.6254,33.632,33.599,33.6122,135100.0
2007-03-12 13:10:00,50.86,50.87,50.84,50.85,152100.0,33.6056,33.6122,33.5924,33.599,152100.0
2007-03-12 13:20:00,50.85,50.9,50.85,50.86,251800.0,33.599,33.632,33.599,33.6056,251800.0
2007-03-12 13:30:00,50.87,50.9,50.83,50.9,175200.0,33.6122,33.632,33.5857,33.632,175200.0
2007-03-12 13:40:00,50.9,50.92,50.82,50.86,162900.0,33.632,33.6452,33.5791,33.6056,162900.0
2007-03-12 13:50:00,50.86,50.88,50.82,50.87,218900.0,33.6056,33.6188,33.5791,33.6122,218900.0
2007-03-12 14:00:00,50.87,50.9,50.81,50.85,349200.0,33.6122,33.632,33.5725,33.599,349200.0
2007-03-12 14:10:00,50.86,50.96,50.81,50.95,213200.0,33.6056,33.6716,33.5725,33.665,213200.0
2007-03-12 14:20:00,50.96,51.01,50.95,50.99,345600.0,33.6716,33.7047,33.665,33.6915,345600.0
2007-03-12 14:30:00,51.0,51.05,50.94,51.04,396500.0,33.6981,33.7311,33.6584,33.7245,396500.0
2007-03-12 14:40:00,51.05,51.07,50.97,51.0,272000.0,33.7311,33.7443,33.6782,33.6981,272000.0
2007-03-12 14:50:00,51.0,51.13,51.0,51.09,271100.0,33.6981,33.784,33.6981,33.7575,271100.0
2007-03-12 15:00:00,51.09,51.18,51.05,51.11,334900.0,33.7575,33.817,33.7311,33.7708,334900.0
2007-03-12 15:10:00,51.11,51.15,51.06,51.11,294500.0,33.7708,33.7972,33.7377,33.7708,294500.0
2007-03-12 15:20:00,51.12,51.12,51.07,51.08,179900.0,33.7774,33.7774,33.7443,33.7509,179900.0
2007-03-12 15:30:00,51.08,51.11,50.91,50.92,525600.0,33.7509,33.7708,33.6386,33.6452,525600.0
2007-03-12 15:40:00,50.92,51.08,50.91,51.08,388400.0,33.6452,33.7509,33.6386,33.7509,388400.0
2007-03-12 15:50:00,51.08,51.1,51.05,51.09,363100.0,33.7509,33.7641,33.7311,33.7575,363100.0
2007-03-13 09:30:00,51.08,51.08,50.58,50.61,624100.0,33.7509,33.7509,33.4206,33.4404,624100.0
2007-03-13 09:40:00,50.61,50.65,50.5,50.52,655700.0,33.4404,33.4668,33.3677,33.3809,655700.0
2007-03-13 09:50:00,50.53,50.54,50.42,50.43,618700.0,33.3875,33.3941,33.3148,33.3214,618700.0
2007-03-13 10:00:00,50.43,50.5,50.33,50.39,459600.0,33.3214,33.3677,33.2554,33.295,459600.0
2007-03-13 10:10:00,50.39,50.5,50.3,50.38,494100.0,33.295,33.3677,33.2355,33.2884,494100.0
2007-03-13 10:20:00,50.38,50.52,50.36,50.5,376100.0,33.2884,33.3809,33.2752,33.3677,376100.0
2007-03-13 10:30:00,50.51,50.53,50.34,50.38,358500.0,33.3743,33.3875,33.262,33.2884,358500.0
2007-03-13 10:40:00,50.38,50.42,50.33,50.39,328200.0,33.2884,33.3148,33.2554,33.295,328200.0
2007-03-13 10:50:00,50.39,50.41,50.34,50.36,298000.0,33.295,33.3082,33.262,33.2752,298000.0
2007-03-13 11:00:00,50.37,50.4,50.28,50.3,271300.0,33.2818,33.3016,33.2223,33.2355,271300.0
2007-03-13 11:10:00,50.29,50.35,50.26,50.27,223400.0,33.2289,33.2686,33.2091,33.2157,223400.0
2007-03-13 11:20:00,50.26,50.28,50.2,50.23,444100.0,33.2091,33.2223,33.1695,33.1893,444100.0
2007-03-13 11:30:00,50.22,50.25,50.21,50.24,297100.0,33.1827,33.2025,33.1761,33.1959,297100.0
2007-03-13 11:40:00,50.24,50.26,50.2,50.2,187400.0,33.1959,33.2091,33.1695,33.1695,187400.0
2007-03-13 11:50:00,50.2,50.23,50.16,50.19,401600.0,33.1695,33.1893,33.143,33.1629,401600.0
2007-03-13 12:00:00,50.2,50.25,50.15,50.16,348900.0,33.1695,33.2025,33.1364,33.143,348900.0
2007-03-13 12:10:00,50.16,50.17,49.98,49.99,728000.0,33.143,33.1497,33.0241,33.0307,728000.0
2007-03-13 12:20:00,49.99,50.0,49.85,49.86,792700.0,33.0307,33.0373,32.9382,32.9448,792700.0
2007-03-13 12:30:00,49.85,49.93,49.65,49.92,727600.0,32.9382,32.9911,32.8061,32.9845,727600.0
2007-03-13 12:40:00,49.93,50.0,49.85,49.98,439600.0,32.9911,33.0373,32.9382,33.0241,439600.0
2007-03-13 12:50:00,49.98,50.0,49.8,49.84,513900.0,33.0241,33.0373,32.9052,32.9316,513900.0
2007-03-13 13:00:00,49.84,50.0,49.81,49.97,455800.0,32.9316,33.0373,32.9118,33.0175,455800.0
2007-03-13 13:10:00,49.97,49.97,49.83,49.89,276600.0,33.0175,33.0175,32.925,32.9646,276600.0
2007-03-13 13:20:00,49.9,49.91,49.7,49.72,410100.0,32.9713,32.9779,32.8391,32.8523,410100.0
2007-03-13 13:30:00,49.72,49.73,49.59,49.6,567700.0,32.8523,32.8589,32.7664,32.773,567700.0
2007-03-13 13:40:00,49.61,49.62,49.55,49.56,645400.0,32.7796,32.7862,32.74,32.7466,645400.0
2007-03-13 13:50:00,49.55,49.6,49.5,49.56,621900.0,32.74,32.773,32.707,32.7466,621900.0
2007-03-13 14:00:00,49.56,49.61,49.47,49.48,651600.0,32.7466,32.7796,32.6871,32.6937,651600.0
2007-03-13 14:10:00,49.48,49.49,49.26,49.41,817600.0,32.6937,32.7003,32.5484,32.6475,817600.0
2007-03-13 14:20:00,49.41,49.42,49.35,49.41,726300.0,32.6475,32.6541,32.6078,32.6475,726300.0
2007-03-13 14:30:00,49.4,49.54,49.39,49.49,593000.0,32.6409,32.7334,32.6343,32.7003,593000.0
2007-03-13 14:40:00,49.49,49.59,49.48,49.54,430100.0,32.7003,32.7664,32.6937,32.7334,430100.0
2007-03-13 14:50:00,49.54,49.58,49.48,49.49,956300.0,32.7334,32.7598,32.6937,32.7003,956300.0
2007-03-13 15:00:00,49.49,49.66,49.43,49.58,1067400.0,32.7003,32.8127,32.6607,32.7598,1067400.0
2007-03-13 15:10:00,49.57,49.59,49.49,49.58,572800.0,32.7532,32.7664,32.7003,32.7598,572800.0
2007-03-13 15:20:00,49.59,49.7,49.52,49.66,594200.0,32.7664,32.8391,32.7202,32.8127,594200.0
2007-03-13 15:30:00,49.66,49.68,49.53,49.61,905500.0,32.8127,32.8259,32.7268,32.7796,905500.0
2007-03-13 15:40:00,49.61,49.61,49.5,49.5,1275000.0,32.7796,32.7796,32.707,32.707,1275000.0
2007-03-13 15:50:00,49.51,49.59,49.43,49.44,1624200.0,32.7136,32.7664,32.6607,32.6673,1624200.0
2007-03-14 09:30:00,49.52,49.92,49.5,49.81,839300.0,32.7202,32.9845,32.707,32.9118,839300.0
2007-03-14 09:40:00,49.81,49.82,49.47,49.47,789300.0,32.9118,32.9184,32.6871,32.6871,789300.0
2007-03-14 09:50:00,49.47,49.5,49.31,49.41,783500.0,32.6871,32.707,32.5814,32.6475,783500.0
2007-03-14 10:00:00,49.4,49.41,48.99,49.19,1169900.0,32.6409,32.6475,32.37,32.5021,1169900.0
2007-03-14 10:10:00,49.19,49.42,49.15,49.2,731000.0,32.5021,32.6541,32.4757,32.5087,731000.0
2007-03-14 10:20:00,49.2,49.29,49.11,49.14,629400.0,32.5087,32.5682,32.4493,32.4691,629400.0
2007-03-14 10:30:00,49.14,49.62,49.11,49.57,902300.0,32.4691,32.7862,32.4493,32.7532,902300.0
2007-03-14 10:40:00,49.58,49.58,49.34,49.45,481400.0,32.7598,32.7598,32.6012,32.6739,481400.0
2007-03-14 10:50:00,49.45,49.6,49.41,49.48,338100.0,32.6739,32.773,32.6475,32.6937,338100.0
2007-03-14 11:00:00,49.48,49.52,49.33,49.44,474200.0,32.6937,32.7202,32.5946,32.6673,474200.0
2007-03-14 11:10:00,49.44,49.47,49.25,49.28,395300.0,32.6673,32.6871,32.5418,32.5616,395300.0
2007-03-14 11:20:00,49.28,49.28,49.1,49.11,500900.0,32.5616,32.5616,32.4427,32.4493,500900.0
2007-03-14 11:30:00,49.11,49.12,48.86,49.1,899800.0,32.4493,32.4559,32.2841,32.4427,899800.0
2007-03-14 11:40:00,49.11,49.13,48.92,49.02,513400.0,32.4493,32.4625,32.3237,32.3898,513400.0
2007-03-14 11:50:00,49.01,49.08,48.94,48.99,266000.0,32.3832,32.4294,32.3369,32.37,266000.0
2007-03-14 12:00:00,48.99,49.0,48.77,48.82,673200.0,32.37,32.3766,32.2246,32.2576,673200.0
2007-03-14 12:10:00,48.83,48.87,48.58,48.65,769700.0,32.2643,32.2907,32.0991,32.1453,769700.0
2007-03-14 12:20:00,48.65,48.72,48.49,48.66,717800.0,32.1453,32.1916,32.0396,32.1519,717800.0
2007-03-14 12:30:00,48.67,48.7,48.56,48.56,533700.0,32.1585,32.1784,32.0859,32.0859,533700.0
2007-03-14 12:40:00,48.57,48.72,48.56,48.62,460200.0,32.0925,32.1916,32.0859,32.1255,460200.0
2007-03-14 12:50:00,48.62,48.62,48.36,48.51,759900.0,32.1255,32.1255,31.9537,32.0528,759900.0
2007-03-14 13:00:00,48.52,48.76,48.5,48.72,475500.0,32.0594,32.218,32.0462,32.1916,475500.0
2007-03-14 13:10:00,48.72,49.04,48.69,49.03,772300.0,32.1916,32.403,32.1717,32.3964,772300.0
2007-03-14 13:20:00,49.04,49.1,48.92,48.95,513500.0,32.403,32.4427,32.3237,32.3435,513500.0
2007-03-14 13:30:00,48.94,49.1,48.87,49.06,407600.0,32.3369,32.4427,32.2907,32.4162,407600.0
2007-03-14 13:40:00,49.07,49.4,49.06,49.14,529900.0,32.4228,32.6409,32.4162,32.4691,529900.0
2007-03-14 13:50:00,49.15,49.3,49.11,49.12,540300.0,32.4757,32.5748,32.4493,32.4559,540300.0
2007-03-14 14:00:00,49.11,49.24,49.04,49.16,326400.0,32.4493,32.5352,32.403,32.4823,326400.0
2007-03-14 14:10:00,49.16,49.28,49.09,49.27,333200.0,32.4823,32.5616,32.436,32.555,333200.0
2007-03-14 14:20:00,49.28,49.38,49.24,49.35,385300.0,32.5616,32.6277,32.5352,32.6078,385300.0
2007-03-14 14:30:00,49.36,49.61,49.35,49.59,410700.0,32.6144,32.7796,32.6078,32.7664,410700.0
2007-03-14 14:40:00,49.57,49.65,49.44,49.46,499400.0,32.7532,32.8061,32.6673,32.6805,499400.0
2007-03-14 14:50:00,49.46,49.55,49.43,49.51,345900.0,32.6805,32.74,32.6607,32.7136,345900.0
2007-03-14 15:00:00,49.49,49.59,49.49,49.59,422100.0,32.7003,32.7664,32.7003,32.7664,422100.0
2007-03-14 15:10:00,49.59,49.85,49.55,49.8,737900.0,32.7664,32.9382,32.74,32.9052,737900.0
2007-03-14 15:20:00,49.8,49.89,49.73,49.83,646200.0,32.9052,32.9646,32.8589,32.925,646200.0
2007-03-14 15:30:00,49.83,49.87,49.69,49.75,659800.0,32.925,32.9514,32.8325,32.8721,659800.0
2007-03-14 15:40:00,49.75,49.75,49.58,49.66,660400.0,32.8721,32.8721,32.7598,32.8127,660400.0
2007-03-14 15:50:00,49.67,49.76,49.64,49.76,1013700.0,32.8193,32.8787,32.7995,32.8787,1013700.0
2007-03-15 09:30:00,49.63,50.0,49.54,49.86,623700.0,32.7928,33.0373,32.7334,32.9448,623700.0
2007-03-15 09:40:00,49.86,49.97,49.73,49.92,525400.0,32.9448,33.0175,32.8589,32.9845,525400.0
2007-03-15 09:50:00,49.91,50.25,49.9,50.24,991700.0,32.9779,33.2025,32.9713,33.1959,991700.0
2007-03-15 10:00:00,50.23,50.38,50.21,50.32,787200.0,33.1893,33.2884,33.1761,33.2488,787200.0
2007-03-15 10:10:00,50.31,50.34,50.15,50.19,720200.0,33.2422,33.262,33.1364,33.1629,720200.0
2007-03-15 10:20:00,50.19,50.38,50.18,50.37,385800.0,33.1629,33.2884,33.1563,33.2818,385800.0
2007-03-15 10:30:00,50.38,50.67,50.35,50.66,1015200.0,33.2884,33.48,33.2686,33.4734,1015200.0
2007-03-15 10:40:00,50.66,50.82,50.62,50.77,928000.0,33.4734,33.5791,33.447,33.5461,928000.0
2007-03-15 10:50:00,50.77,50.8,50.62,50.67,711000.0,33.5461,33.5659,33.447,33.48,711000.0
2007-03-15 11:00:00,50.67,50.68,50.54,50.57,350100.0,33.48,33.4866,33.3941,33.414,350100.0
2007-03-15 11:10:00,50.57,50.59,50.45,50.46,314700.0,33.414,33.4272,33.3347,33.3413,314700.0
2007-03-15 11:20:00,50.45,50.54,50.4,50.54,447100.0,33.3347,33.3941,33.3016,33.3941,447100.0
2007-03-15 11:30:00,50.54,50.56,50.37,50.38,269000.0,33.3941,33.4073,33.2818,33.2884,269000.0
2007-03-15 11:40:00,50.37,50.38,50.19,50.2,344100.0,33.2818,33.2884,33.1629,33.1695,344100.0
2007-03-15 11:50:00,50.2,50.2,50.08,50.14,573100.0,33.1695,33.1695,33.0902,33.1298,573100.0
2007-03-15 12:00:00,50.15,50.36,50.11,50.31,511900.0,33.1364,33.2752,33.11,33.2422,511900.0
2007-03-15 12:10:00,50.3,50.55,50.26,50.3,255800.0,33.2355,33.4007,33.2091,33.2355,255800.0
2007-03-15 12:20:00,50.3,50.31,50.26,50.3,108700.0,33.2355,33.2422,33.2091,33.2355,108700.0
2007-03-15 12:30:00,50.29,50.42,50.29,50.31,228200.0,33.2289,33.3148,33.2289,33.2422,228200.0
2007-03-15 12:40:00,50.32,50.33,50.24,50.26,164100.0,33.2488,33.2554,33.1959,33.2091,164100.0
2007-03-15 12:50:00,50.26,50.26,50.17,50.17,167100.0,33.2091,33.2091,33.1497,33.1497,167100.0
2007-03-15 13:00:00,50.17,50.3,50.15,50.28,174400.0,33.1497,33.2355,33.1364,33.2223,174400.0
2007-03-15 13:10:00,50.28,50.3,50.12,50.13,270600.0,33.2223,33.2355,33.1166,33.1232,270600.0
2007-03-15 13:20:00,50.13,50.16,50.04,50.15,281200.0,33.1232,33.143,33.0638,33.1364,281200.0
2007-03-15 13:30:00,50.14,50.16,49.96,49.96,393600.0,33.1298,33.143,33.0109,33.0109,393600.0
2007-03-15 13:40:00,49.95,49.96,49.75,49.89,656900.0,33.0043,33.0109,32.8721,32.9646,656900.0
2007-03-15 13:50:00,49.89,50.09,49.89,50.01,390000.0,32.9646,33.0968,32.9646,33.0439,390000.0
2007-03-15 14:00:00,50.01,50.08,49.96,49.99,256000.0,33.0439,33.0902,33.0109,33.0307,256000.0
2007-03-15 14:10:00,49.99,50.0,49.85,49.99,313500.0,33.0307,33.0373,32.9382,33.0307,313500.0
2007-03-15 14:20:00,50.0,50.0,49.91,49.97,156300.0,33.0373,33.0373,32.9779,33.0175,156300.0
2007-03-15 14:30:00,49.98,50.14,49.97,50.14,248800.0,33.0241,33.1298,33.0175,33.1298,248800.0
2007-03-15 14:40:00,50.13,50.16,50.02,50.04,511400.0,33.1232,33.143,33.0505,33.0638,511400.0
2007-03-15 14:50:00,50.04,50.06,49.97,50.04,308400.0,33.0638,33.077,33.0175,33.0638,308400.0
2007-03-15 15:00:00,50.04,50.13,50.01,50.1,292400.0,33.0638,33.1232,33.0439,33.1034,292400.0
2007-03-15 15:10:00,50.11,50.11,49.99,50.03,353600.0,33.11,33.11,33.0307,33.0571,353600.0
2007-03-15 15:20:00,50.03,50.07,49.97,50.0,465000.0,33.0571,33.0836,33.0175,33.0373,465000.0
2007-03-15 15:30:00,49.99,50.06,49.98,50.05,398200.0,33.0307,33.077,33.0241,33.0704,398200.0
2007-03-15 15:40:00,50.05,50.09,49.98,50.04,491600.0,33.0704,33.0968,33.0241,33.0638,491600.0
2007-03-15 15:50:00,50.03,50.1,50.0,50.09,738600.0,33.0571,33.1034,33.0373,33.0968,738600.0
2007-03-16 09:30:00,50.27,50.46,50.0,50.16,7318600.0,33.2157,33.3413,33.0373,33.143,7318600.0
2007-03-16 09:40:00,50.16,50.36,50.14,50.3,653300.0,33.143,33.2752,33.1298,33.2355,653300.0
2007-03-16 09:50:00,50.29,50.47,50.29,50.42,444100.0,33.2289,33.3479,33.2289,33.3148,444100.0
2007-03-16 10:00:00,50.42,50.44,50.37,50.4,417500.0,33.3148,33.3281,33.2818,33.3016,417500.0
2007-03-16 10:10:00,50.4,50.43,50.37,50.39,205200.0,33.3016,33.3214,33.2818,33.295,205200.0
2007-03-16 10:20:00,50.39,50.39,50.35,50.37,204300.0,33.295,33.295,33.2686,33.2818,204300.0
2007-03-16 10:30:00,50.38,50.43,50.3,50.3,253200.0,33.2884,33.3214,33.2355,33.2355,253200.0
2007-03-16 10:40:00,50.3,50.32,50.26,50.27,305700.0,33.2355,33.2488,33.2091,33.2157,305700.0
2007-03-16 10:50:00,50.28,50.28,50.13,50.14,350300.0,33.2223,33.2223,33.1232,33.1298,350300.0
2007-03-16 11:00:00,50.14,50.2,50.12,50.14,211600.0,33.1298,33.1695,33.1166,33.1298,211600.0
2007-03-16 11:10:00,50.15,50.15,50.0,50.03,388200.0,33.1364,33.1364,33.0373,33.0571,388200.0
2007-03-16 11:20:00,50.03,50.1,49.97,50.0,249000.0,33.0571,33.1034,33.0175,33.0373,249000.0
2007-03-16 11:30:00,49.99,50.02,49.81,49.9,466900.0,33.0307,33.0505,32.9118,32.9713,466900.0
2007-03-16 11:40:00,49.89,49.95,49.84,49.94,236300.0,32.9646,33.0043,32.9316,32.9977,236300.0
2007-03-16 11:50:00,49.95,49.99,49.93,49.96,258900.0,33.0043,33.0307,32.9911,33.0109,258900.0
2007-03-16 12:00:00,49.95,49.98,49.92,49.95,163400.0,33.0043,33.0241,32.9845,33.0043,163400.0
2007-03-16 12:10:00,49.94,50.01,49.93,49.96,183000.0,32.9977,33.0439,32.9911,33.0109,183000.0
2007-03-16 12:20:00,49.96,49.97,49.91,49.96,217100.0,33.0109,33.0175,32.9779,33.0109,217100.0
2007-03-16 12:30:00,49.95,49.95,49.88,49.93,170900.0,33.0043,33.0043,32.958,32.9911,170900.0
2007-03-16 12:40:00,49.93,49.97,49.92,49.95,113500.0,32.9911,33.0175,32.9845,33.0043,113500.0
2007-03-16 12:50:00,49.95,50.0,49.92,49.94,152400.0,33.0043,33.0373,32.9845,32.9977,152400.0
2007-03-16 13:00:00,49.94,49.95,49.85,49.86,120100.0,32.9977,33.0043,32.9382,32.9448,120100.0
2007-03-16 13:10:00,49.86,50.0,49.84,49.93,308400.0,32.9448,33.0373,32.9316,32.9911,308400.0
2007-03-16 13:20:00,49.92,49.99,49.88,49.89,242900.0,32.9845,33.0307,32.958,32.9646,242900.0
2007-03-16 13:30:00,49.89,49.98,49.85,49.86,170200.0,32.9646,33.0241,32.9382,32.9448,170200.0
2007-03-16 13:40:00,49.86,49.87,49.77,49.8,251500.0,32.9448,32.9514,32.8854,32.9052,251500.0
2007-03-16 13:50:00,49.8,50.0,49.78,49.83,202500.0,32.9052,33.0373,32.892,32.925,202500.0
2007-03-16 14:00:00,49.84,49.85,49.75,49.75,209900.0,32.9316,32.9382,32.8721,32.8721,209900.0
2007-03-16 14:10:00,49.76,49.78,49.7,49.72,280900.0,32.8787,32.892,32.8391,32.8523,280900.0
2007-03-16 14:20:00,49.71,49.72,49.65,49.68,325100.0,32.8457,32.8523,32.8061,32.8259,325100.0
2007-03-16 14:30:00,49.67,49.69,49.51,49.57,584600.0,32.8193,32.8325,32.7136,32.7532,584600.0
2007-03-16 14:40:00,49.56,49.59,49.5,49.57,367400.0,32.7466,32.7664,32.707,32.7532,367400.0
2007-03-16 14:50:00,49.56,49.59,49.5,49.54,434200.0,32.7466,32.7664,32.707,32.7334,434200.0
2007-03-16 15:00:00,49.54,49.59,49.5,49.53,354400.0,32.7334,32.7664,32.707,32.7268,354400.0
2007-03-16 15:10:00,49.52,49.62,49.52,49.62,445800.0,32.7202,32.7862,32.7202,32.7862,445800.0
2007-03-16 15:20:00,49.6,49.61,49.54,49.58,355900.0,32.773,32.7796,32.7334,32.7598,355900.0
2007-03-16 15:30:00,49.58,49.7,49.58,49.69,610300.0,32.7598,32.8391,32.7598,32.8325,610300.0
2007-03-16 15:40:00,49.69,49.73,49.67,49.7,506300.0,32.8325,32.8589,32.8193,32.8391,506300.0
2007-03-16 15:50:00,49.7,49.75,49.62,49.63,697200.0,32.8391,32.8721,32.7862,32.7928,697200.0
2007-03-19 09:30:00,49.8,50.05,49.35,49.97,954800.0,32.9052,33.0704,32.6078,33.0175,954800.0
2007-03-19 09:40:00,49.97,49.98,49.83,49.92,468600.0,33.0175,33.0241,32.925,32.9845,468600.0
2007-03-19 09:50:00,49.93,49.94,49.87,49.89,294200.0,32.9911,32.9977,32.9514,32.9646,294200.0
2007-03-19 10:00:00,49.89,49.92,49.71,49.73,417700.0,32.9646,32.9845,32.8457,32.8589,417700.0
2007-03-19 10:10:00,49.73,49.84,49.7,49.81,245000.0,32.8589,32.9316,32.8391,32.9118,245000.0
2007-03-19 10:20:00,49.82,49.98,49.81,49.96,333700.0,32.9184,33.0241,32.9118,33.0109,333700.0
2007-03-19 10:30:00,49.96,49.99,49.93,49.99,251700.0,33.0109,33.0307,32.9911,33.0307,251700.0
2007-03-19 10:40:00,49.99,50.07,49.96,50.01,269100.0,33.0307,33.0836,33.0109,33.0439,269100.0
2007-03-19 10:50:00,50.01,50.16,49.84,50.11,418800.0,33.0439,33.143,32.9316,33.11,418800.0
2007-03-19 11:00:00,50.11,50.15,50.07,50.11,302300.0,33.11,33.1364,33.0836,33.11,302300.0
2007-03-19 11:10:00,50.1,50.11,50.01,50.01,175500.0,33.1034,33.11,33.0439,33.0439,175500.0
2007-03-19 11:20:00,50.01,50.11,50.0,50.11,138500.0,33.0439,33.11,33.0373,33.11,138500.0
2007-03-19 11:30:00,50.11,50.24,50.02,50.24,315700.0,33.11,33.1959,33.0505,33.1959,315700.0
2007-03-19 11:40:00,50.24,50.29,50.24,50.26,272100.0,33.1959,33.2289,33.1959,33.2091,272100.0
2007-03-19 11:50:00,50.26,50.33,50.25,50.32,299100.0,33.2091,33.2554,33.2025,33.2488,299100.0
2007-03-19 12:00:00,50.31,50.34,50.28,50.31,261900.0,33.2422,33.262,33.2223,33.2422,261900.0
2007-03-19 12:10:00,50.31,50.34,50.21,50.22,249000.0,33.2422,33.262,33.1761,33.1827,249000.0
2007-03-19 12:20:00,50.22,50.27,50.19,50.26,166000.0,33.1827,33.2157,33.1629,33.2091,166000.0
2007-03-19 12:30:00,50.26,50.29,50.25,50.28,184400.0,33.2091,33.2289,33.2025,33.2223,184400.0
2007-03-19 12:40:00,50.28,50.28,50.25,50.25,129300.0,33.2223,33.2223,33.2025,33.2025,129300.0
2007-03-19 12:50:00,50.25,50.27,50.21,50.26,247700.0,33.2025,33.2157,33.1761,33.2091,247700.0
2007-03-19 13:00:00,50.26,50.27,50.19,50.26,266400.0,33.2091,33.2157,33.1629,33.2091,266400.0
2007-03-19 13:10:00,50.26,50.32,50.23,50.32,143500.0,33.2091,33.2488,33.1893,33.2488,143500.0
2007-03-19 13:20:00,50.31,50.32,50.25,50.25,186100.0,33.2422,33.2488,33.2025,33.2025,186100.0
2007-03-19 13:30:00,50.25,50.3,50.23,50.29,164500.0,33.2025,33.2355,33.1893,33.2289,164500.0
2007-03-19 13:40:00,50.29,50.35,50.29,50.31,139300.0,33.2289,33.2686,33.2289,33.2422,139300.0
2007-03-19 13:50:00,50.31,50.33,50.3,50.32,106900.0,33.2422,33.2554,33.2355,33.2488,106900.0
2007-03-19 14:00:00,50.32,50.33,50.3,50.31,133700.0,33.2488,33.2554,33.2355,33.2422,133700.0
2007-03-19 14:10:00,50.31,50.32,50.25,50.29,193200.0,33.2422,33.2488,33.2025,33.2289,193200.0
2007-03-19 14:20:00,50.29,50.3,50.24,50.26,240100.0,33.2289,33.2355,33.1959,33.2091,240100.0
2007-03-19 14:30:00,50.26,50.3,50.23,50.27,313400.0,33.2091,33.2355,33.1893,33.2157,313400.0
2007-03-19 14:40:00,50.26,50.29,50.23,50.28,213300.0,33.2091,33.2289,33.1893,33.2223,213300.0
2007-03-19 14:50:00,50.29,50.31,50.26,50.31,268300.0,33.2289,33.2422,33.2091,33.2422,268300.0
2007-03-19 15:00:00,50.31,50.34,50.26,50.27,336000.0,33.2422,33.262,33.2091,33.2157,336000.0
2007-03-19 15:10:00,50.26,50.28,50.25,50.26,204000.0,33.2091,33.2223,33.2025,33.2091,204000.0
2007-03-19 15:20:00,50.25,50.29,50.24,50.27,357500.0,33.2025,33.2289,33.1959,33.2157,357500.0
2007-03-19 15:30:00,50.27,50.36,50.26,50.35,503400.0,33.2157,33.2752,33.2091,33.2686,503400.0
2007-03-19 15:40:00,50.36,50.38,50.34,50.38,625900.0,33.2752,33.2884,33.262,33.2884,625900.0
2007-03-19 15:50:00,50.38,50.39,50.31,50.37,971800.0,33.2884,33.295,33.2422,33.2818,971800.0
2007-03-20 09:30:00,50.37,50.45,50.31,50.44,464800.0,33.2818,33.3347,33.2422,33.3281,464800.0
2007-03-20 09:40:00,50.44,50.54,50.37,50.47,282700.0,33.3281,33.3941,33.2818,33.3479,282700.0
2007-03-20 09:50:00,50.48,50.56,50.48,50.48,329900.0,33.3545,33.4073,33.3545,33.3545,329900.0
2007-03-20 10:00:00,50.48,50.55,50.46,50.54,402400.0,33.3545,33.4007,33.3413,33.3941,402400.0
2007-03-20 10:10:00,50.54,50.59,50.5,50.51,440200.0,33.3941,33.4272,33.3677,33.3743,440200.0
2007-03-20 10:20:00,50.5,50.53,50.4,50.53,366100.0,33.3677,33.3875,33.3016,33.3875,366100.0
2007-03-20 10:30:00,50.53,50.55,50.46,50.46,203600.0,33.3875,33.4007,33.3413,33.3413,203600.0
2007-03-20 10:40:00,50.47,50.55,50.46,50.5,197200.0,33.3479,33.4007,33.3413,33.3677,197200.0
2007-03-20 10:50:00,50.5,50.54,50.47,50.5,142700.0,33.3677,33.3941,33.3479,33.3677,142700.0
2007-03-20 11:00:00,50.51,50.52,50.48,50.49,115700.0,33.3743,33.3809,33.3545,33.3611,115700.0
2007-03-20 11:10:00,50.5,50.54,50.48,50.51,295700.0,33.3677,33.3941,33.3545,33.3743,295700.0
2007-03-20 11:20:00,50.51,50.52,50.48,50.52,208300.0,33.3743,33.3809,33.3545,33.3809,208300.0
2007-03-20 11:30:00,50.52,50.53,50.45,50.45,180600.0,33.3809,33.3875,33.3347,33.3347,180600.0
2007-03-20 11:40:00,50.46,50.5,50.46,50.48,135500.0,33.3413,33.3677,33.3413,33.3545,135500.0
2007-03-20 11:50:00,50.48,50.53,50.46,50.53,105900.0,33.3545,33.3875,33.3413,33.3875,105900.0
2007-03-20 12:00:00,50.52,50.56,50.5,50.55,259300.0,33.3809,33.4073,33.3677,33.4007,259300.0
2007-03-20 12:10:00,50.55,50.56,50.52,50.56,97900.0,33.4007,33.4073,33.3809,33.4073,97900.0
2007-03-20 12:20:00,50.56,50.66,50.55,50.65,517000.0,33.4073,33.4734,33.4007,33.4668,517000.0
2007-03-20 12:30:00,50.66,50.69,50.59,50.67,299400.0,33.4734,33.4932,33.4272,33.48,299400.0
2007-03-20 12:40:00,50.67,50.74,50.66,50.73,187600.0,33.48,33.5263,33.4734,33.5197,187600.0
2007-03-20 12:50:00,50.73,50.75,50.72,50.74,124500.0,33.5197,33.5329,33.5131,33.5263,124500.0
2007-03-20 13:00:00,50.74,50.83,50.73,50.82,355600.0,33.5263,33.5857,33.5197,33.5791,355600.0
2007-03-20 13:10:00,50.81,50.81,50.72,50.72,169200.0,33.5725,33.5725,33.5131,33.5131,169200.0
2007-03-20 13:20:00,50.71,50.72,50.65,50.65,197700.0,33.5065,33.5131,33.4668,33.4668,197700.0
2007-03-20 13:30:00,50.66,50.67,50.59,50.6,209400.0,33.4734,33.48,33.4272,33.4338,209400.0
2007-03-20 13:40:00,50.61,50.7,50.6,50.68,165100.0,33.4404,33.4998,33.4338,33.4866,165100.0
2007-03-20 13:50:00,50.69,50.69,50.6,50.65,194800.0,33.4932,33.4932,33.4338,33.4668,194800.0
2007-03-20 14:00:00,50.65,50.69,50.65,50.68,151700.0,33.4668,33.4932,33.4668,33.4866,151700.0
2007-03-20 14:10:00,50.68,50.7,50.65,50.66,107400.0,33.4866,33.4998,33.4668,33.4734,107400.0
2007-03-20 14:20:00,50.66,50.7,50.65,50.67,102200.0,33.4734,33.4998,33.4668,33.48,102200.0
2007-03-20 14:30:00,50.67,50.68,50.63,50.63,136100.0,33.48,33.4866,33.4536,33.4536,136100.0
2007-03-20 14:40:00,50.64,50.68,50.6,50.67,194800.0,33.4602,33.4866,33.4338,33.48,194800.0
2007-03-20 14:50:00,50.67,50.7,50.66,50.68,131800.0,33.48,33.4998,33.4734,33.4866,131800.0
2007-03-20 15:00:00,50.68,50.75,50.65,50.75,206600.0,33.4866,33.5329,33.4668,33.5329,206600.0
2007-03-20 15:10:00,50.75,50.78,50.72,50.73,216400.0,33.5329,33.5527,33.5131,33.5197,216400.0
2007-03-20 15:20:00,50.73,50.75,50.72,50.75,187500.0,33.5197,33.5329,33.5131,33.5329,187500.0
2007-03-20 15:30:00,50.74,50.8,50.74,50.76,348800.0,33.5263,33.5659,33.5263,33.5395,348800.0
2007-03-20 15:40:00,50.76,50.79,50.73,50.76,410500.0,33.5395,33.5593,33.5197,33.5395,410500.0
2007-03-20 15:50:00,50.76,50.78,50.71,50.78,537000.0,33.5395,33.5527,33.5065,33.5527,537000.0
2007-03-21 09:30:00,50.78,50.93,50.7,50.81,451900.0,33.5527,33.6518,33.4998,33.5725,451900.0
2007-03-21 09:40:00,50.82,50.91,50.8,50.8,454000.0,33.5791,33.6386,33.5659,33.5659,454000.0
2007-03-21 09:50:00,50.8,50.92,50.77,50.91,332700.0,33.5659,33.6452,33.5461,33.6386,332700.0
2007-03-21 10:00:00,50.91,50.92,50.82,50.85,276200.0,33.6386,33.6452,33.5791,33.599,276200.0
2007-03-21 10:10:00,50.85,50.89,50.84,50.86,159800.0,33.599,33.6254,33.5924,33.6056,159800.0
2007-03-21 10:20:00,50.87,50.89,50.85,50.88,176200.0,33.6122,33.6254,33.599,33.6188,176200.0
2007-03-21 10:30:00,50.88,50.9,50.77,50.79,507200.0,33.6188,33.632,33.5461,33.5593,507200.0
2007-03-21 10:40:00,50.79,50.83,50.7,50.71,254300.0,33.5593,33.5857,33.4998,33.5065,254300.0
2007-03-21 10:50:00,50.71,50.83,50.68,50.81,508100.0,33.5065,33.5857,33.4866,33.5725,508100.0
2007-03-21 11:00:00,50.8,50.84,50.78,50.81,181100.0,33.5659,33.5924,33.5527,33.5725,181100.0
2007-03-21 11:10:00,50.8,50.81,50.7,50.73,259500.0,33.5659,33.5725,33.4998,33.5197,259500.0
2007-03-21 11:20:00,50.73,50.74,50.71,50.74,114700.0,33.5197,33.5263,33.5065,33.5263,114700.0
2007-03-21 11:30:00,50.73,50.77,50.71,50.76,276300.0,33.5197,33.5461,33.5065,33.5395,276300.0
2007-03-21 11:40:00,50.77,50.8,50.71,50.71,288500.0,33.5461,33.5659,33.5065,33.5065,288500.0
2007-03-21 11:50:00,50.71,50.72,50.62,50.64,212600.0,33.5065,33.5131,33.447,33.4602,212600.0
2007-03-21 12:00:00,50.65,50.68,50.62,50.67,237200.0,33.4668,33.4866,33.447,33.48,237200.0
2007-03-21 12:10:00,50.67,50.7,50.65,50.65,237900.0,33.48,33.4998,33.4668,33.4668,237900.0
2007-03-21 12:20:00,50.65,50.66,50.61,50.64,158800.0,33.4668,33.4734,33.4404,33.4602,158800.0
2007-03-21 12:30:00,50.64,50.67,50.6,50.63,334900.0,33.4602,33.48,33.4338,33.4536,334900.0
2007-03-21 12:40:00,50.63,50.65,50.58,50.63,251700.0,33.4536,33.4668,33.4206,33.4536,251700.0
2007-03-21 12:50:00,50.63,50.64,50.61,50.61,138500.0,33.4536,33.4602,33.4404,33.4404,138500.0
2007-03-21 13:00:00,50.62,50.63,50.59,50.61,156000.0,33.447,33.4536,33.4272,33.4404,156000.0
2007-03-21 13:10:00,50.6,50.68,50.6,50.64,199000.0,33.4338,33.4866,33.4338,33.4602,199000.0
2007-03-21 13:20:00,50.63,50.68,50.62,50.66,154900.0,33.4536,33.4866,33.447,33.4734,154900.0
2007-03-21 13:30:00,50.66,50.68,50.63,50.67,204300.0,33.4734,33.4866,33.4536,33.48,204300.0
2007-03-21 13:40:00,50.68,50.72,50.62,50.63,328500.0,33.4866,33.5131,33.447,33.4536,328500.0
2007-03-21 13:50:00,50.64,50.65,50.62,50.64,257700.0,33.4602,33.4668,33.447,33.4602,257700.0
2007-03-21 14:00:00,50.65,50.72,50.63,50.7,292900.0,33.4668,33.5131,33.4536,33.4998,292900.0
2007-03-21 14:10:00,50.7,51.24,50.64,50.88,1175600.0,33.4998,33.8567,33.4602,33.6188,1175600.0
2007-03-21 14:20:00,50.88,51.43,50.87,51.36,1283900.0,33.6188,33.9822,33.6122,33.9359,1283900.0
2007-03-21 14:30:00,51.36,51.5,51.35,51.42,618300.0,33.9359,34.0284,33.9293,33.9756,618300.0
2007-03-21 14:40:00,51.42,51.75,51.4,51.59,815000.0,33.9756,34.1936,33.9624,34.0879,815000.0
2007-03-21 14:50:00,51.59,51.97,51.58,51.91,859500.0,34.0879,34.339,34.0813,34.2994,859500.0
2007-03-21 15:00:00,51.91,52.0,51.85,51.85,812500.0,34.2994,34.3588,34.2597,34.2597,812500.0
2007-03-21 15:10:00,51.84,51.85,51.66,51.66,933500.0,34.2531,34.2597,34.1342,34.1342,933500.0
2007-03-21 15:20:00,51.66,51.72,51.58,51.68,770900.0,34.1342,34.1738,34.0813,34.1474,770900.0
2007-03-21 15:30:00,51.69,51.84,51.66,51.81,1007400.0,34.154,34.2531,34.1342,34.2333,1007400.0
2007-03-21 15:40:00,51.8,51.93,51.8,51.83,1152700.0,34.2267,34.3126,34.2267,34.2465,1152700.0
2007-03-21 15:50:00,51.83,51.87,51.78,51.83,1318400.0,34.2465,34.2729,34.2135,34.2465,1318400.0
2007-03-22 09:30:00,51.98,52.15,51.68,51.79,735600.0,34.3456,34.4579,34.1474,34.2201,735600.0
2007-03-22 09:40:00,51.78,51.91,51.75,51.83,487000.0,34.2135,34.2994,34.1936,34.2465,487000.0
2007-03-22 09:50:00,51.83,51.87,51.73,51.78,389400.0,34.2465,34.2729,34.1804,34.2135,389400.0
2007-03-22 10:00:00,51.77,51.81,51.64,51.7,354000.0,34.2068,34.2333,34.1209,34.1606,354000.0
2007-03-22 10:10:00,51.69,51.81,51.65,51.7,367700.0,34.154,34.2333,34.1276,34.1606,367700.0
2007-03-22 10:20:00,51.7,51.75,51.62,51.65,400700.0,34.1606,34.1936,34.1077,34.1276,400700.0
2007-03-22 10:30:00,51.65,51.71,51.57,51.63,423500.0,34.1276,34.1672,34.0747,34.1143,423500.0
2007-03-22 10:40:00,51.63,51.73,51.6,51.67,393900.0,34.1143,34.1804,34.0945,34.1408,393900.0
2007-03-22 10:50:00,51.67,51.68,51.44,51.44,527400.0,34.1408,34.1474,33.9888,33.9888,527400.0
2007-03-22 11:00:00,51.44,51.57,51.41,51.49,430400.0,33.9888,34.0747,33.969,34.0218,430400.0
2007-03-22 11:10:00,51.48,51.61,51.46,51.58,256300.0,34.0152,34.1011,34.002,34.0813,256300.0
2007-03-22 11:20:00,51.58,51.77,51.57,51.76,393600.0,34.0813,34.2068,34.0747,34.2002,393600.0
2007-03-22 11:30:00,51.77,51.81,51.75,51.77,282900.0,34.2068,34.2333,34.1936,34.2068,282900.0
2007-03-22 11:40:00,51.76,51.77,51.69,51.73,198600.0,34.2002,34.2068,34.154,34.1804,198600.0
2007-03-22 11:50:00,51.74,51.81,51.67,51.8,332300.0,34.187,34.2333,34.1408,34.2267,332300.0
2007-03-22 12:00:00,51.81,51.9,51.76,51.9,337500.0,34.2333,34.2927,34.2002,34.2927,337500.0
2007-03-22 12:10:00,51.9,52.0,51.9,51.99,475800.0,34.2927,34.3588,34.2927,34.3522,475800.0
2007-03-22 12:20:00,52.0,52.07,51.88,51.9,547200.0,34.3588,34.4051,34.2795,34.2927,547200.0
2007-03-22 12:30:00,51.9,51.97,51.84,51.85,215600.0,34.2927,34.339,34.2531,34.2597,215600.0
2007-03-22 12:40:00,51.85,51.87,51.75,51.78,356400.0,34.2597,34.2729,34.1936,34.2135,356400.0
2007-03-22 12:50:00,51.77,51.83,51.73,51.78,297000.0,34.2068,34.2465,34.1804,34.2135,297000.0
2007-03-22 13:00:00,51.78,51.81,51.75,51.77,187700.0,34.2135,34.2333,34.1936,34.2068,187700.0
2007-03-22 13:10:00,51.77,51.86,51.76,51.85,178900.0,34.2068,34.2663,34.2002,34.2597,178900.0
2007-03-22 13:20:00,51.85,51.9,51.85,51.9,150300.0,34.2597,34.2927,34.2597,34.2927,150300.0
2007-03-22 13:30:00,51.9,51.9,51.72,51.76,307500.0,34.2927,34.2927,34.1738,34.2002,307500.0
2007-03-22 13:40:00,51.76,51.77,51.69,51.69,335600.0,34.2002,34.2068,34.154,34.154,335600.0
2007-03-22 13:50:00,51.69,51.7,51.61,51.65,279700.0,34.154,34.1606,34.1011,34.1276,279700.0
2007-03-22 14:00:00,51.65,51.77,51.65,51.73,360600.0,34.1276,34.2068,34.1276,34.1804,360600.0
2007-03-22 14:10:00,51.73,51.79,51.67,51.75,189700.0,34.1804,34.2201,34.1408,34.1936,189700.0
2007-03-22 14:20:00,51.75,51.76,51.7,51.71,123500.0,34.1936,34.2002,34.1606,34.1672,123500.0
2007-03-22 14:30:00,51.71,51.72,51.68,51.7,196900.0,34.1672,34.1738,34.1474,34.1606,196900.0
2007-03-22 14:40:00,51.7,51.71,51.69,51.71,239000.0,34.1606,34.1672,34.154,34.1672,239000.0
2007-03-22 14:50:00,51.71,51.72,51.69,51.71,258700.0,34.1672,34.1738,34.154,34.1672,258700.0
2007-03-22 15:00:00,51.71,51.72,51.69,51.7,212000.0,34.1672,34.1738,34.154,34.1606,212000.0
2007-03-22 15:10:00,51.69,51.7,51.52,51.54,448600.0,34.154,34.1606,34.0417,34.0549,448600.0
2007-03-22 15:20:00,51.54,51.56,51.47,51.5,516400.0,34.0549,34.0681,34.0086,34.0284,516400.0
2007-03-22 15:30:00,51.5,51.57,51.48,51.57,664800.0,34.0284,34.0747,34.0152,34.0747,664800.0
2007-03-22 15:40:00,51.57,51.63,51.56,51.62,458200.0,34.0747,34.1143,34.0681,34.1077,458200.0
2007-03-22 15:50:00,51.62,51.68,51.59,51.67,743500.0,34.1077,34.1474,34.0879,34.1408,743500.0
2007-03-23 09:30:00,51.7,51.76,51.61,51.69,586500.0,34.1606,34.2002,34.1011,34.154,586500.0
2007-03-23 09:40:00,51.69,51.73,51.58,51.6,507300.0,34.154,34.1804,34.0813,34.0945,507300.0
2007-03-23 09:50:00,51.6,51.64,51.47,51.48,325600.0,34.0945,34.1209,34.0086,34.0152,325600.0
2007-03-23 10:00:00,51.48,51.79,51.48,51.71,743500.0,34.0152,34.2201,34.0152,34.1672,743500.0
2007-03-23 10:10:00,51.72,51.74,51.62,51.62,323400.0,34.1738,34.187,34.1077,34.1077,323400.0
2007-03-23 10:20:00,51.62,51.65,51.45,51.5,478400.0,34.1077,34.1276,33.9954,34.0284,478400.0
2007-03-23 10:30:00,51.5,51.52,51.45,51.49,283300.0,34.0284,34.0417,33.9954,34.0218,283300.0
2007-03-23 10:40:00,51.49,51.5,51.41,51.46,433500.0,34.0218,34.0284,33.969,34.002,433500.0
2007-03-23 10:50:00,51.46,51.6,51.45,51.6,276400.0,34.002,34.0945,33.9954,34.0945,276400.0
2007-03-23 11:00:00,51.59,51.69,51.56,51.68,329800.0,34.0879,34.154,34.0681,34.1474,329800.0
2007-03-23 11:10:00,51.68,51.87,51.66,51.87,537900.0,34.1474,34.2729,34.1342,34.2729,537900.0
2007-03-23 11:20:00,51.87,51.94,51.79,51.84,440100.0,34.2729,34.3192,34.2201,34.2531,440100.0
2007-03-23 11:30:00,51.85,51.91,51.8,51.87,323200.0,34.2597,34.2994,34.2267,34.2729,323200.0
2007-03-23 11:40:00,51.88,51.89,51.81,51.88,222100.0,34.2795,34.2861,34.2333,34.2795,222100.0
2007-03-23 11:50:00,51.88,51.91,51.83,51.89,384900.0,34.2795,34.2994,34.2465,34.2861,384900.0
2007-03-23 12:00:00,51.9,51.95,51.89,51.94,378000.0,34.2927,34.3258,34.2861,34.3192,378000.0
2007-03-23 12:10:00,51.94,51.98,51.93,51.96,281600.0,34.3192,34.3456,34.3126,34.3324,281600.0
2007-03-23 12:20:00,51.96,52.0,51.96,51.98,223700.0,34.3324,34.3588,34.3324,34.3456,223700.0
2007-03-23 12:30:00,51.98,51.99,51.93,51.94,293000.0,34.3456,34.3522,34.3126,34.3192,293000.0
2007-03-23 12:40:00,51.94,51.97,51.89,51.94,303300.0,34.3192,34.339,34.2861,34.3192,303300.0
2007-03-23 12:50:00,51.94,51.94,51.79,51.84,303500.0,34.3192,34.3192,34.2201,34.2531,303500.0
2007-03-23 13:00:00,51.84,51.87,51.8,51.8,183900.0,34.2531,34.2729,34.2267,34.2267,183900.0
2007-03-23 13:10:00,51.8,51.81,51.65,51.79,301500.0,34.2267,34.2333,34.1276,34.2201,301500.0
2007-03-23 13:20:00,51.79,51.85,51.74,51.82,159500.0,34.2201,34.2597,34.187,34.2399,159500.0
2007-03-23 13:30:00,51.82,51.86,51.75,51.75,197400.0,34.2399,34.2663,34.1936,34.1936,197400.0
2007-03-23 13:40:00,51.76,51.77,51.71,51.75,218000.0,34.2002,34.2068,34.1672,34.1936,218000.0
2007-03-23 13:50:00,51.75,51.8,51.75,51.77,82200.0,34.1936,34.2267,34.1936,34.2068,82200.0
2007-03-23 14:00:00,51.77,51.79,51.67,51.69,217700.0,34.2068,34.2201,34.1408,34.154,217700.0
2007-03-23 14:10:00,51.68,51.7,51.59,51.6,295800.0,34.1474,34.1606,34.0879,34.0945,295800.0
2007-03-23 14:20:00,51.59,51.63,51.55,51.6,244900.0,34.0879,34.1143,34.0615,34.0945,244900.0
2007-03-23 14:30:00,51.61,51.68,51.57,51.59,212900.0,34.1011,34.1474,34.0747,34.0879,212900.0
2007-03-23 14:40:00,51.59,51.65,51.59,51.65,190600.0,34.0879,34.1276,34.0879,34.1276,190600.0
2007-03-23 14:50:00,51.65,51.76,51.64,51.76,179900.0,34.1276,34.2002,34.1209,34.2002,179900.0
2007-03-23 15:00:00,51.76,51.77,51.7,51.71,244600.0,34.2002,34.2068,34.1606,34.1672,244600.0
2007-03-23 15:10:00,51.71,51.8,51.7,51.77,161600.0,34.1672,34.2267,34.1606,34.2068,161600.0
2007-03-23 15:20:00,51.77,51.79,51.7,51.75,217700.0,34.2068,34.2201,34.1606,34.1936,217700.0
2007-03-23 15:30:00,51.74,51.77,51.72,51.76,193800.0,34.187,34.2068,34.1738,34.2002,193800.0
2007-03-23 15:40:00,51.75,51.75,51.7,51.71,233400.0,34.1936,34.1936,34.1606,34.1672,233400.0
2007-03-23 15:50:00,51.71,51.77,51.68,51.71,514400.0,34.1672,34.2068,34.1474,34.1672,514400.0
2007-03-26 09:30:00,51.7,51.71,51.51,51.55,467200.0,34.1606,34.1672,34.0351,34.0615,467200.0
2007-03-26 09:40:00,51.56,51.63,51.5,51.57,406900.0,34.0681,34.1143,34.0284,34.0747,406900.0
2007-03-26 09:50:00,51.58,51.6,51.5,51.58,217100.0,34.0813,34.0945,34.0284,34.0813,217100.0
2007-03-26 10:00:00,51.59,51.59,51.08,51.18,1120700.0,34.0879,34.0879,33.7509,33.817,1120700.0
2007-03-26 10:10:00,51.19,51.29,51.15,51.27,530600.0,33.8236,33.8897,33.7972,33.8765,530600.0
2007-03-26 10:20:00,51.26,51.28,51.01,51.01,574800.0,33.8699,33.8831,33.7047,33.7047,574800.0
2007-03-26 10:30:00,51.01,51.05,50.92,51.01,629900.0,33.7047,33.7311,33.6452,33.7047,629900.0
2007-03-26 10:40:00,51.01,51.11,50.98,51.07,409900.0,33.7047,33.7708,33.6849,33.7443,409900.0
2007-03-26 10:50:00,51.07,51.2,51.04,51.17,304900.0,33.7443,33.8302,33.7245,33.8104,304900.0
2007-03-26 11:00:00,51.17,51.18,50.96,51.03,374800.0,33.8104,33.817,33.6716,33.7179,374800.0
2007-03-26 11:10:00,51.03,51.08,50.95,51.07,252800.0,33.7179,33.7509,33.665,33.7443,252800.0
2007-03-26 11:20:00,51.07,51.17,51.01,51.07,234800.0,33.7443,33.8104,33.7047,33.7443,234800.0
2007-03-26 11:30:00,51.08,51.23,51.06,51.23,211400.0,33.7509,33.85,33.7377,33.85,211400.0
2007-03-26 11:40:00,51.23,51.25,51.12,51.13,236500.0,33.85,33.8633,33.7774,33.784,236500.0
2007-03-26 11:50:00,51.12,51.17,51.11,51.15,188300.0,33.7774,33.8104,33.7708,33.7972,188300.0
2007-03-26 12:00:00,51.15,51.17,51.1,51.12,213000.0,33.7972,33.8104,33.7641,33.7774,213000.0
2007-03-26 12:10:00,51.11,51.16,51.11,51.13,174800.0,33.7708,33.8038,33.7708,33.784,174800.0
2007-03-26 12:20:00,51.14,51.26,51.14,51.25,370400.0,33.7906,33.8699,33.7906,33.8633,370400.0
2007-03-26 12:30:00,51.25,51.26,51.22,51.22,218500.0,33.8633,33.8699,33.8434,33.8434,218500.0
2007-03-26 12:40:00,51.23,51.39,51.21,51.32,293700.0,33.85,33.9558,33.8368,33.9095,293700.0
2007-03-26 12:50:00,51.32,51.33,51.25,51.26,121100.0,33.9095,33.9161,33.8633,33.8699,121100.0
2007-03-26 13:00:00,51.26,51.26,51.21,51.22,149900.0,33.8699,33.8699,33.8368,33.8434,149900.0
2007-03-26 13:10:00,51.21,51.27,51.21,51.23,163500.0,33.8368,33.8765,33.8368,33.85,163500.0
2007-03-26 13:20:00,51.23,51.26,51.23,51.23,132400.0,33.85,33.8699,33.85,33.85,132400.0
2007-03-26 13:30:00,51.23,51.31,51.23,51.27,286600.0,33.85,33.9029,33.85,33.8765,286600.0
2007-03-26 13:40:00,51.28,51.29,51.23,51.24,271200.0,33.8831,33.8897,33.85,33.8567,271200.0
2007-03-26 13:50:00,51.25,51.28,51.21,51.26,189600.0,33.8633,33.8831,33.8368,33.8699,189600.0
2007-03-26 14:00:00,51.25,51.36,51.25,51.28,443800.0,33.8633,33.9359,33.8633,33.8831,443800.0
2007-03-26 14:10:00,51.29,51.34,51.27,51.32,185200.0,33.8897,33.9227,33.8765,33.9095,185200.0
2007-03-26 14:20:00,51.31,51.31,51.24,51.29,179600.0,33.9029,33.9029,33.8567,33.8897,179600.0
2007-03-26 14:30:00,51.3,51.31,51.23,51.24,221500.0,33.8963,33.9029,33.85,33.8567,221500.0
2007-03-26 14:40:00,51.23,51.31,51.23,51.3,178300.0,33.85,33.9029,33.85,33.8963,178300.0
2007-03-26 14:50:00,51.29,51.31,51.26,51.29,242300.0,33.8897,33.9029,33.8699,33.8897,242300.0
2007-03-26 15:00:00,51.29,51.32,51.26,51.3,451400.0,33.8897,33.9095,33.8699,33.8963,451400.0
2007-03-26 15:10:00,51.3,51.34,51.28,51.3,179700.0,33.8963,33.9227,33.8831,33.8963,179700.0
2007-03-26 15:20:00,51.3,51.46,51.3,51.42,313500.0,33.8963,34.002,33.8963,33.9756,313500.0
2007-03-26 15:30:00,51.41,51.48,51.4,51.45,537600.0,33.969,34.0152,33.9624,33.9954,537600.0
2007-03-26 15:40:00,51.45,51.62,51.44,51.6,525800.0,33.9954,34.1077,33.9888,34.0945,525800.0
2007-03-26 15:50:00,51.59,51.6,51.51,51.54,570100.0,34.0879,34.0945,34.0351,34.0549,570100.0
2007-03-27 09:30:00,51.56,51.6,51.47,51.58,900800.0,34.0681,34.0945,34.0086,34.0813,900800.0
2007-03-27 09:40:00,51.59,51.68,51.51,51.56,475400.0,34.0879,34.1474,34.0351,34.0681,475400.0
2007-03-27 09:50:00,51.55,51.57,51.38,51.44,544400.0,34.0615,34.0747,33.9492,33.9888,544400.0
2007-03-27 10:00:00,51.44,51.54,51.38,51.39,669900.0,33.9888,34.0549,33.9492,33.9558,669900.0
2007-03-27 10:10:00,51.4,51.5,51.35,51.46,417500.0,33.9624,34.0284,33.9293,34.002,417500.0
2007-03-27 10:20:00,51.45,51.56,51.4,51.51,468600.0,33.9954,34.0681,33.9624,34.0351,468600.0
2007-03-27 10:30:00,51.52,51.64,51.49,51.62,553200.0,34.0417,34.1209,34.0218,34.1077,553200.0
2007-03-27 10:40:00,51.62,51.63,51.55,51.56,405100.0,34.1077,34.1143,34.0615,34.0681,405100.0
2007-03-27 10:50:00,51.56,51.71,51.54,51.71,379800.0,34.0681,34.1672,34.0549,34.1672,379800.0
2007-03-27 11:00:00,51.7,51.75,51.63,51.7,662000.0,34.1606,34.1936,34.1143,34.1606,662000.0
2007-03-27 11:10:00,51.69,51.7,51.66,51.67,304500.0,34.154,34.1606,34.1342,34.1408,304500.0
2007-03-27 11:20:00,51.68,51.68,51.57,51.58,447900.0,34.1474,34.1474,34.0747,34.0813,447900.0
2007-03-27 11:30:00,51.57,51.62,51.51,51.61,502300.0,34.0747,34.1077,34.0351,34.1011,502300.0
2007-03-27 11:40:00,51.62,51.67,51.6,51.67,260800.0,34.1077,34.1408,34.0945,34.1408,260800.0
2007-03-27 11:50:00,51.67,51.71,51.64,51.71,300400.0,34.1408,34.1672,34.1209,34.1672,300400.0
2007-03-27 12:00:00,51.71,51.86,51.71,51.86,449500.0,34.1672,34.2663,34.1672,34.2663,449500.0
2007-03-27 12:10:00,51.85,51.86,51.78,51.78,232700.0,34.2597,34.2663,34.2135,34.2135,232700.0
2007-03-27 12:20:00,51.78,51.84,51.77,51.82,281100.0,34.2135,34.2531,34.2068,34.2399,281100.0
2007-03-27 12:30:00,51.82,51.91,51.82,51.91,431600.0,34.2399,34.2994,34.2399,34.2994,431600.0
2007-03-27 12:40:00,51.9,51.91,51.88,51.9,205200.0,34.2927,34.2994,34.2795,34.2927,205200.0
2007-03-27 12:50:00,51.89,51.9,51.85,51.85,275600.0,34.2861,34.2927,34.2597,34.2597,275600.0
2007-03-27 13:00:00,51.85,51.99,51.85,51.98,351700.0,34.2597,34.3522,34.2597,34.3456,351700.0
2007-03-27 13:10:00,51.98,51.98,51.93,51.93,506300.0,34.3456,34.3456,34.3126,34.3126,506300.0
2007-03-27 13:20:00,51.93,51.96,51.92,51.94,277200.0,34.3126,34.3324,34.306,34.3192,277200.0
2007-03-27 13:30:00,51.95,51.95,51.91,51.91,551300.0,34.3258,34.3258,34.2994,34.2994,551300.0
2007-03-27 13:40:00,51.92,52.0,51.9,51.95,305400.0,34.306,34.3588,34.2927,34.3258,305400.0
2007-03-27 13:50:00,51.96,51.96,51.88,51.9,322000.0,34.3324,34.3324,34.2795,34.2927,322000.0
2007-03-27 14:00:00,51.9,51.93,51.85,51.88,665700.0,34.2927,34.3126,34.2597,34.2795,665700.0
2007-03-27 14:10:00,51.88,51.9,51.85,51.86,223900.0,34.2795,34.2927,34.2597,34.2663,223900.0
2007-03-27 14:20:00,51.86,51.87,51.79,51.8,246600.0,34.2663,34.2729,34.2201,34.2267,246600.0
2007-03-27 14:30:00,51.8,51.85,51.78,51.84,257400.0,34.2267,34.2597,34.2135,34.2531,257400.0
2007-03-27 14:40:00,51.84,51.87,51.81,51.81,255000.0,34.2531,34.2729,34.2333,34.2333,255000.0
2007-03-27 14:50:00,51.81,51.88,51.8,51.87,286200.0,34.2333,34.2795,34.2267,34.2729,286200.0
2007-03-27 15:00:00,51.86,51.96,51.82,51.95,391200.0,34.2663,34.3324,34.2399,34.3258,391200.0
2007-03-27 15:10:00,51.95,51.96,51.87,51.87,266100.0,34.3258,34.3324,34.2729,34.2729,266100.0
2007-03-27 15:20:00,51.87,51.89,51.82,51.86,352600.0,34.2729,34.2861,34.2399,34.2663,352600.0
2007-03-27 15:30:00,51.86,51.92,51.84,51.87,446600.0,34.2663,34.306,34.2531,34.2729,446600.0
2007-03-27 15:40:00,51.87,51.9,51.81,51.88,883400.0,34.2729,34.2927,34.2333,34.2795,883400.0
2007-03-27 15:50:00,51.87,51.9,51.8,51.84,891900.0,34.2729,34.2927,34.2267,34.2531,891900.0
2007-03-28 09:30:00,51.44,51.48,51.3,51.47,684300.0,33.9888,34.0152,33.8963,34.0086,684300.0
2007-03-28 09:40:00,51.47,51.48,51.32,51.37,667600.0,34.0086,34.0152,33.9095,33.9425,667600.0
2007-03-28 09:50:00,51.36,51.4,51.27,51.35,732300.0,33.9359,33.9624,33.8765,33.9293,732300.0
2007-03-28 10:00:00,51.35,51.4,51.2,51.25,563600.0,33.9293,33.9624,33.8302,33.8633,563600.0
2007-03-28 10:10:00,51.25,51.27,51.05,51.06,751800.0,33.8633,33.8765,33.7311,33.7377,751800.0
2007-03-28 10:20:00,51.06,51.12,51.01,51.04,469300.0,33.7377,33.7774,33.7047,33.7245,469300.0
2007-03-28 10:30:00,51.03,51.04,50.7,50.88,1265500.0,33.7179,33.7245,33.4998,33.6188,1265500.0
2007-03-28 10:40:00,50.88,50.89,50.5,50.72,1126500.0,33.6188,33.6254,33.3677,33.5131,1126500.0
2007-03-28 10:50:00,50.72,50.91,50.7,50.85,711600.0,33.5131,33.6386,33.4998,33.599,711600.0
2007-03-28 11:00:00,50.85,50.99,50.82,50.95,406700.0,33.599,33.6915,33.5791,33.665,406700.0
2007-03-28 11:10:00,50.95,50.98,50.91,50.96,424700.0,33.665,33.6849,33.6386,33.6716,424700.0
2007-03-28 11:20:00,50.95,50.96,50.8,50.81,417000.0,33.665,33.6716,33.5659,33.5725,417000.0
2007-03-28 11:30:00,50.82,50.85,50.76,50.84,257900.0,33.5791,33.599,33.5395,33.5924,257900.0
2007-03-28 11:40:00,50.84,50.87,50.81,50.82,204100.0,33.5924,33.6122,33.5725,33.5791,204100.0
2007-03-28 11:50:00,50.83,50.85,50.77,50.84,196900.0,33.5857,33.599,33.5461,33.5924,196900.0
2007-03-28 12:00:00,50.84,51.17,50.83,51.08,648900.0,33.5924,33.8104,33.5857,33.7509,648900.0
2007-03-28 12:10:00,51.08,51.33,51.0,51.28,376600.0,33.7509,33.9161,33.6981,33.8831,376600.0
2007-03-28 12:20:00,51.28,51.41,51.05,51.05,370600.0,33.8831,33.969,33.7311,33.7311,370600.0
2007-03-28 12:30:00,51.05,51.1,50.99,51.04,322700.0,33.7311,33.7641,33.6915,33.7245,322700.0
2007-03-28 12:40:00,51.04,51.12,50.94,50.98,186900.0,33.7245,33.7774,33.6584,33.6849,186900.0
2007-03-28 12:50:00,50.99,51.03,50.93,51.01,129600.0,33.6915,33.7179,33.6518,33.7047,129600.0
2007-03-28 13:00:00,51.01,51.02,50.8,50.95,309100.0,33.7047,33.7113,33.5659,33.665,309100.0
2007-03-28 13:10:00,50.95,51.01,50.81,50.87,193100.0,33.665,33.7047,33.5725,33.6122,193100.0
2007-03-28 13:20:00,50.88,50.91,50.85,50.86,102500.0,33.6188,33.6386,33.599,33.6056,102500.0
2007-03-28 13:30:00,50.86,51.0,50.85,50.96,142300.0,33.6056,33.6981,33.599,33.6716,142300.0
2007-03-28 13:40:00,50.97,51.08,50.95,51.02,184700.0,33.6782,33.7509,33.665,33.7113,184700.0
2007-03-28 13:50:00,51.02,51.02,50.88,50.92,311400.0,33.7113,33.7113,33.6188,33.6452,311400.0
2007-03-28 14:00:00,50.92,50.99,50.75,50.76,228900.0,33.6452,33.6915,33.5329,33.5395,228900.0
2007-03-28 14:10:00,50.76,50.8,50.68,50.74,536900.0,33.5395,33.5659,33.4866,33.5263,536900.0
2007-03-28 14:20:00,50.74,50.77,50.64,50.65,554400.0,33.5263,33.5461,33.4602,33.4668,554400.0
2007-03-28 14:30:00,50.65,50.8,50.59,50.79,520700.0,33.4668,33.5659,33.4272,33.5593,520700.0
2007-03-28 14:40:00,50.79,50.81,50.7,50.73,254400.0,33.5593,33.5725,33.4998,33.5197,254400.0
2007-03-28 14:50:00,50.73,50.77,50.68,50.77,212500.0,33.5197,33.5461,33.4866,33.5461,212500.0
2007-03-28 15:00:00,50.76,50.89,50.76,50.86,443500.0,33.5395,33.6254,33.5395,33.6056,443500.0
2007-03-28 15:10:00,50.86,50.87,50.77,50.8,261800.0,33.6056,33.6122,33.5461,33.5659,261800.0
2007-03-28 15:20:00,50.8,50.95,50.74,50.9,654200.0,33.5659,33.665,33.5263,33.632,654200.0
2007-03-28 15:30:00,50.89,50.9,50.82,50.88,462100.0,33.6254,33.632,33.5791,33.6188,462100.0
2007-03-28 15:40:00,50.89,50.94,50.72,50.74,680600.0,33.6254,33.6584,33.5131,33.5263,680600.0
2007-03-28 15:50:00,50.75,50.83,50.71,50.72,744800.0,33.5329,33.5857,33.5065,33.5131,744800.0
2007-03-29 09:30:00,51.02,51.16,50.93,51.03,673800.0,33.7113,33.8038,33.6518,33.7179,673800.0
2007-03-29 09:40:00,51.03,51.15,51.02,51.1,330400.0,33.7179,33.7972,33.7113,33.7641,330400.0
2007-03-29 09:50:00,51.1,51.13,50.88,50.88,411900.0,33.7641,33.784,33.6188,33.6188,411900.0
2007-03-29 10:00:00,50.88,50.96,50.85,50.95,384200.0,33.6188,33.6716,33.599,33.665,384200.0
2007-03-29 10:10:00,50.95,51.07,50.93,51.07,293000.0,33.665,33.7443,33.6518,33.7443,293000.0
2007-03-29 10:20:00,51.06,51.12,51.01,51.02,281800.0,33.7377,33.7774,33.7047,33.7113,281800.0
2007-03-29 10:30:00,51.02,51.03,50.91,50.96,488200.0,33.7113,33.7179,33.6386,33.6716,488200.0
2007-03-29 10:40:00,50.96,50.98,50.76,50.77,528100.0,33.6716,33.6849,33.5395,33.5461,528100.0
2007-03-29 10:50:00,50.77,50.9,50.77,50.82,298500.0,33.5461,33.632,33.5461,33.5791,298500.0
2007-03-29 11:00:00,50.82,51.02,50.82,50.99,274400.0,33.5791,33.7113,33.5791,33.6915,274400.0
2007-03-29 11:10:00,51.0,51.04,50.92,51.03,248600.0,33.6981,33.7245,33.6452,33.7179,248600.0
2007-03-29 11:20:00,51.04,51.13,51.03,51.12,246300.0,33.7245,33.784,33.7179,33.7774,246300.0
2007-03-29 11:30:00,51.12,51.13,51.09,51.1,273500.0,33.7774,33.784,33.7575,33.7641,273500.0
2007-03-29 11:40:00,51.11,51.13,51.08,51.1,261900.0,33.7708,33.784,33.7509,33.7641,261900.0
2007-03-29 11:50:00,51.1,51.11,50.79,50.8,534700.0,33.7641,33.7708,33.5593,33.5659,534700.0
2007-03-29 12:00:00,50.79,50.97,50.78,50.92,388300.0,33.5593,33.6782,33.5527,33.6452,388300.0
2007-03-29 12:10:00,50.92,51.03,50.89,51.02,197600.0,33.6452,33.7179,33.6254,33.7113,197600.0
2007-03-29 12:20:00,51.03,51.06,50.9,50.94,195300.0,33.7179,33.7377,33.632,33.6584,195300.0
2007-03-29 12:30:00,50.94,51.05,50.87,50.98,336800.0,33.6584,33.7311,33.6122,33.6849,336800.0
2007-03-29 12:40:00,50.98,51.05,50.97,51.02,193100.0,33.6849,33.7311,33.6782,33.7113,193100.0
2007-03-29 12:50:00,51.02,51.04,50.92,50.93,280200.0,33.7113,33.7245,33.6452,33.6518,280200.0
2007-03-29 13:00:00,50.92,51.05,50.91,51.05,269000.0,33.6452,33.7311,33.6386,33.7311,269000.0
2007-03-29 13:10:00,51.05,51.05,50.93,50.95,366400.0,33.7311,33.7311,33.6518,33.665,366400.0
2007-03-29 13:20:00,50.95,50.98,50.86,50.98,326700.0,33.665,33.6849,33.6056,33.6849,326700.0
2007-03-29 13:30:00,50.97,51.04,50.96,51.01,185300.0,33.6782,33.7245,33.6716,33.7047,185300.0
2007-03-29 13:40:00,51.0,51.04,50.93,50.96,175100.0,33.6981,33.7245,33.6518,33.6716,175100.0
2007-03-29 13:50:00,50.96,51.0,50.86,50.88,146600.0,33.6716,33.6981,33.6056,33.6188,146600.0
2007-03-29 14:00:00,50.89,50.94,50.71,50.78,489000.0,33.6254,33.6584,33.5065,33.5527,489000.0
2007-03-29 14:10:00,50.78,50.82,50.68,50.8,373200.0,33.5527,33.5791,33.4866,33.5659,373200.0
2007-03-29 14:20:00,50.8,50.87,50.77,50.82,250600.0,33.5659,33.6122,33.5461,33.5791,250600.0
2007-03-29 14:30:00,50.83,50.92,50.75,50.91,322700.0,33.5857,33.6452,33.5329,33.6386,322700.0
2007-03-29 14:40:00,50.91,51.04,50.91,50.95,347700.0,33.6386,33.7245,33.6386,33.665,347700.0
2007-03-29 14:50:00,50.95,51.05,50.95,51.03,188100.0,33.665,33.7311,33.665,33.7179,188100.0
2007-03-29 15:00:00,51.02,51.07,50.99,51.04,395000.0,33.7113,33.7443,33.6915,33.7245,395000.0
2007-03-29 15:10:00,51.04,51.17,51.03,51.09,421700.0,33.7245,33.8104,33.7179,33.7575,421700.0
2007-03-29 15:20:00,51.09,51.15,51.08,51.14,272400.0,33.7575,33.7972,33.7509,33.7906,272400.0
2007-03-29 15:30:00,51.14,51.15,51.09,51.13,258900.0,33.7906,33.7972,33.7575,33.784,258900.0
2007-03-29 15:40:00,51.12,51.25,51.1,51.22,405300.0,33.7774,33.8633,33.7641,33.8434,405300.0
2007-03-29 15:50:00,51.22,51.23,51.15,51.15,519400.0,33.8434,33.85,33.7972,33.7972,519400.0
2007-03-30 09:30:00,51.17,51.24,51.06,51.08,303800.0,33.8104,33.8567,33.7377,33.7509,303800.0
2007-03-30 09:40:00,51.07,51.35,51.01,51.25,490800.0,33.7443,33.9293,33.7047,33.8633,490800.0
2007-03-30 09:50:00,51.25,51.33,51.18,51.32,304100.0,33.8633,33.9161,33.817,33.9095,304100.0
2007-03-30 10:00:00,51.32,51.41,51.24,51.32,543100.0,33.9095,33.969,33.8567,33.9095,543100.0
2007-03-30 10:10:00,51.33,51.37,51.26,51.3,206000.0,33.9161,33.9425,33.8699,33.8963,206000.0
2007-03-30 10:20:00,51.29,51.31,51.23,51.26,237100.0,33.8897,33.9029,33.85,33.8699,237100.0
2007-03-30 10:30:00,51.27,51.27,51.12,51.15,336400.0,33.8765,33.8765,33.7774,33.7972,336400.0
2007-03-30 10:40:00,51.14,51.19,51.07,51.13,223000.0,33.7906,33.8236,33.7443,33.784,223000.0
2007-03-30 10:50:00,51.13,51.14,51.05,51.08,180200.0,33.784,33.7906,33.7311,33.7509,180200.0
2007-03-30 11:00:00,51.08,51.13,51.06,51.07,181700.0,33.7509,33.784,33.7377,33.7443,181700.0
2007-03-30 11:10:00,51.07,51.1,50.95,50.97,337400.0,33.7443,33.7641,33.665,33.6782,337400.0
2007-03-30 11:20:00,50.96,51.01,50.73,50.77,531100.0,33.6716,33.7047,33.5197,33.5461,531100.0
2007-03-30 11:30:00,50.77,50.86,50.74,50.86,382500.0,33.5461,33.6056,33.5263,33.6056,382500.0
2007-03-30 11:40:00,50.86,50.86,50.28,50.52,940600.0,33.6056,33.6056,33.2223,33.3809,940600.0
2007-03-30 11:50:00,50.52,50.8,50.51,50.55,653000.0,33.3809,33.5659,33.3743,33.4007,653000.0
2007-03-30 12:00:00,50.55,50.68,50.44,50.64,366700.0,33.4007,33.4866,33.3281,33.4602,366700.0
2007-03-30 12:10:00,50.64,50.66,50.53,50.58,240600.0,33.4602,33.4734,33.3875,33.4206,240600.0
2007-03-30 12:20:00,50.59,50.64,50.55,50.62,147900.0,33.4272,33.4602,33.4007,33.447,147900.0
2007-03-30 12:30:00,50.62,50.8,50.6,50.74,213000.0,33.447,33.5659,33.4338,33.5263,213000.0
2007-03-30 12:40:00,50.74,50.75,50.6,50.63,177200.0,33.5263,33.5329,33.4338,33.4536,177200.0
2007-03-30 12:50:00,50.63,50.64,50.52,50.59,226500.0,33.4536,33.4602,33.3809,33.4272,226500.0
2007-03-30 13:00:00,50.59,50.7,50.58,50.67,141700.0,33.4272,33.4998,33.4206,33.48,141700.0
2007-03-30 13:10:00,50.66,50.68,50.6,50.65,129400.0,33.4734,33.4866,33.4338,33.4668,129400.0
2007-03-30 13:20:00,50.64,50.73,50.59,50.7,175600.0,33.4602,33.5197,33.4272,33.4998,175600.0
2007-03-30 13:30:00,50.71,50.78,50.66,50.68,193700.0,33.5065,33.5527,33.4734,33.4866,193700.0
2007-03-30 13:40:00,50.68,50.73,50.61,50.72,423300.0,33.4866,33.5197,33.4404,33.5131,423300.0
2007-03-30 13:50:00,50.71,50.75,50.69,50.74,147600.0,33.5065,33.5329,33.4932,33.5263,147600.0
2007-03-30 14:00:00,50.73,50.83,50.69,50.82,215800.0,33.5197,33.5857,33.4932,33.5791,215800.0
2007-03-30 14:10:00,50.83,50.88,50.81,50.83,181300.0,33.5857,33.6188,33.5725,33.5857,181300.0
2007-03-30 14:20:00,50.83,50.97,50.83,50.95,245500.0,33.5857,33.6782,33.5857,33.665,245500.0
2007-03-30 14:30:00,50.95,51.1,50.94,51.04,432400.0,33.665,33.7641,33.6584,33.7245,432400.0
2007-03-30 14:40:00,51.04,51.09,50.99,51.08,555700.0,33.7245,33.7575,33.6915,33.7509,555700.0
2007-03-30 14:50:00,51.08,51.12,51.06,51.12,436100.0,33.7509,33.7774,33.7377,33.7774,436100.0
2007-03-30 15:00:00,51.12,51.12,51.1,51.11,303700.0,33.7774,33.7774,33.7641,33.7708,303700.0
2007-03-30 15:10:00,51.11,51.13,51.07,51.13,341000.0,33.7708,33.784,33.7443,33.784,341000.0
2007-03-30 15:20:00,51.12,51.15,51.11,51.11,229400.0,33.7774,33.7972,33.7708,33.7708,229400.0
2007-03-30 15:30:00,51.11,51.11,50.94,50.99,691700.0,33.7708,33.7708,33.6584,33.6915,691700.0
2007-03-30 15:40:00,50.99,51.04,50.95,51.04,439200.0,33.6915,33.7245,33.665,33.7245,439200.0
2007-03-30 15:50:00,51.04,51.04,50.87,51.01,934800.0,33.7245,33.7245,33.6122,33.7047,934800.0
2007-04-02 09:30:00,51.2,51.25,50.64,50.64,721800.0,33.8302,33.8633,33.4602,33.4602,721800.0
2007-04-02 09:40:00,50.64,50.71,50.57,50.69,334400.0,33.4602,33.5065,33.414,33.4932,334400.0
2007-04-02 09:50:00,50.7,50.73,50.53,50.57,491000.0,33.4998,33.5197,33.3875,33.414,491000.0
2007-04-02 10:00:00,50.56,50.59,50.31,50.34,767000.0,33.4073,33.4272,33.2422,33.262,767000.0
2007-04-02 10:10:00,50.33,50.38,50.21,50.29,669500.0,33.2554,33.2884,33.1761,33.2289,669500.0
2007-04-02 10:20:00,50.3,50.3,50.21,50.27,515500.0,33.2355,33.2355,33.1761,33.2157,515500.0
2007-04-02 10:30:00,50.28,50.32,50.21,50.22,407500.0,33.2223,33.2488,33.1761,33.1827,407500.0
2007-04-02 10:40:00,50.23,50.26,50.12,50.16,453700.0,33.1893,33.2091,33.1166,33.143,453700.0
2007-04-02 10:50:00,50.16,50.35,50.13,50.26,542600.0,33.143,33.2686,33.1232,33.2091,542600.0
2007-04-02 11:00:00,50.27,50.45,50.24,50.42,373600.0,33.2157,33.3347,33.1959,33.3148,373600.0
2007-04-02 11:10:00,50.43,50.47,50.42,50.45,251300.0,33.3214,33.3479,33.3148,33.3347,251300.0
2007-04-02 11:20:00,50.45,50.46,50.37,50.45,245400.0,33.3347,33.3413,33.2818,33.3347,245400.0
2007-04-02 11:30:00,50.45,50.45,50.4,50.43,179500.0,33.3347,33.3347,33.3016,33.3214,179500.0
2007-04-02 11:40:00,50.43,50.44,50.25,50.26,320900.0,33.3214,33.3281,33.2025,33.2091,320900.0
2007-04-02 11:50:00,50.27,50.34,50.25,50.33,183300.0,33.2157,33.262,33.2025,33.2554,183300.0
2007-04-02 12:00:00,50.34,50.41,50.32,50.36,332400.0,33.262,33.3082,33.2488,33.2752,332400.0
2007-04-02 12:10:00,50.37,50.42,50.37,50.4,266900.0,33.2818,33.3148,33.2818,33.3016,266900.0
2007-04-02 12:20:00,50.4,50.43,50.39,50.42,162000.0,33.3016,33.3214,33.295,33.3148,162000.0
2007-04-02 12:30:00,50.43,50.46,50.38,50.43,134000.0,33.3214,33.3413,33.2884,33.3214,134000.0
2007-04-02 12:40:00,50.44,50.47,50.44,50.45,100900.0,33.3281,33.3479,33.3281,33.3347,100900.0
2007-04-02 12:50:00,50.46,50.46,50.31,50.35,234500.0,33.3413,33.3413,33.2422,33.2686,234500.0
2007-04-02 13:00:00,50.36,50.45,50.33,50.4,240600.0,33.2752,33.3347,33.2554,33.3016,240600.0
2007-04-02 13:10:00,50.4,50.41,50.3,50.38,222200.0,33.3016,33.3082,33.2355,33.2884,222200.0
2007-04-02 13:20:00,50.38,50.45,50.38,50.39,289000.0,33.2884,33.3347,33.2884,33.295,289000.0
2007-04-02 13:30:00,50.4,50.4,50.31,50.34,200500.0,33.3016,33.3016,33.2422,33.262,200500.0
2007-04-02 13:40:00,50.34,50.36,50.28,50.3,145800.0,33.262,33.2752,33.2223,33.2355,145800.0
2007-04-02 13:50:00,50.3,50.36,50.29,50.34,128100.0,33.2355,33.2752,33.2289,33.262,128100.0
2007-04-02 14:00:00,50.34,50.34,50.22,50.23,319900.0,33.262,33.262,33.1827,33.1893,319900.0
2007-04-02 14:10:00,50.23,50.35,50.2,50.34,379500.0,33.1893,33.2686,33.1695,33.262,379500.0
2007-04-02 14:20:00,50.35,50.42,50.34,50.39,354600.0,33.2686,33.3148,33.262,33.295,354600.0
2007-04-02 14:30:00,50.38,50.42,50.35,50.38,180200.0,33.2884,33.3148,33.2686,33.2884,180200.0
2007-04-02 14:40:00,50.37,50.41,50.34,50.34,262800.0,33.2818,33.3082,33.262,33.262,262800.0
2007-04-02 14:50:00,50.34,50.36,50.3,50.32,173800.0,33.262,33.2752,33.2355,33.2488,173800.0
2007-04-02 15:00:00,50.31,50.46,50.31,50.38,388000.0,33.2422,33.3413,33.2422,33.2884,388000.0
2007-04-02 15:10:00,50.38,50.45,50.37,50.4,388700.0,33.2884,33.3347,33.2818,33.3016,388700.0
2007-04-02 15:20:00,50.4,50.43,50.38,50.41,247400.0,33.3016,33.3214,33.2884,33.3082,247400.0
2007-04-02 15:30:00,50.4,50.45,50.34,50.45,392100.0,33.3016,33.3347,33.262,33.3347,392100.0
2007-04-02 15:40:00,50.45,50.48,50.38,50.47,554000.0,33.3347,33.3545,33.2884,33.3479,554000.0
2007-04-02 15:50:00,50.48,50.48,50.43,50.43,748100.0,33.3545,33.3545,33.3214,33.3214,748100.0
2007-04-03 09:30:00,50.6,50.75,50.55,50.72,586400.0,33.4338,33.5329,33.4007,33.5131,586400.0
2007-04-03 09:40:00,50.72,50.75,50.51,50.53,537700.0,33.5131,33.5329,33.3743,33.3875,537700.0
2007-04-03 09:50:00,50.53,50.58,50.46,50.47,285600.0,33.3875,33.4206,33.3413,33.3479,285600.0
2007-04-03 10:00:00,50.47,50.67,50.47,50.54,699400.0,33.3479,33.48,33.3479,33.3941,699400.0
2007-04-03 10:10:00,50.54,50.61,50.53,50.58,342400.0,33.3941,33.4404,33.3875,33.4206,342400.0
2007-04-03 10:20:00,50.58,50.6,50.53,50.55,298900.0,33.4206,33.4338,33.3875,33.4007,298900.0
2007-04-03 10:30:00,50.55,50.58,50.53,50.57,368200.0,33.4007,33.4206,33.3875,33.414,368200.0
2007-04-03 10:40:00,50.56,50.65,50.56,50.6,556000.0,33.4073,33.4668,33.4073,33.4338,556000.0
2007-04-03 10:50:00,50.6,50.6,50.55,50.59,300000.0,33.4338,33.4338,33.4007,33.4272,300000.0
2007-04-03 11:00:00,50.59,50.6,50.55,50.58,307700.0,33.4272,33.4338,33.4007,33.4206,307700.0
2007-04-03 11:10:00,50.58,50.6,50.58,50.58,167600.0,33.4206,33.4338,33.4206,33.4206,167600.0
2007-04-03 11:20:00,50.58,50.59,50.53,50.53,140500.0,33.4206,33.4272,33.3875,33.3875,140500.0
2007-04-03 11:30:00,50.54,50.54,50.51,50.53,172800.0,33.3941,33.3941,33.3743,33.3875,172800.0
2007-04-03 11:40:00,50.54,50.54,50.52,50.53,158000.0,33.3941,33.3941,33.3809,33.3875,158000.0
2007-04-03 11:50:00,50.52,50.58,50.52,50.55,245800.0,33.3809,33.4206,33.3809,33.4007,245800.0
2007-04-03 12:00:00,50.55,50.58,50.55,50.57,180700.0,33.4007,33.4206,33.4007,33.414,180700.0
2007-04-03 12:10:00,50.57,50.59,50.56,50.59,173800.0,33.414,33.4272,33.4073,33.4272,173800.0
2007-04-03 12:20:00,50.58,50.59,50.54,50.58,236700.0,33.4206,33.4272,33.3941,33.4206,236700.0
2007-04-03 12:30:00,50.58,50.64,50.57,50.64,214600.0,33.4206,33.4602,33.414,33.4602,214600.0
2007-04-03 12:40:00,50.64,50.65,50.61,50.65,227200.0,33.4602,33.4668,33.4404,33.4668,227200.0
2007-04-03 12:50:00,50.65,50.65,50.64,50.65,97300.0,33.4668,33.4668,33.4602,33.4668,97300.0
2007-04-03 13:00:00,50.65,50.7,50.64,50.69,268700.0,33.4668,33.4998,33.4602,33.4932,268700.0
2007-04-03 13:10:00,50.7,50.72,50.69,50.69,133400.0,33.4998,33.5131,33.4932,33.4932,133400.0
2007-04-03 13:20:00,50.7,50.79,50.69,50.78,289300.0,33.4998,33.5593,33.4932,33.5527,289300.0
2007-04-03 13:30:00,50.78,50.81,50.77,50.8,298200.0,33.5527,33.5725,33.5461,33.5659,298200.0
2007-04-03 13:40:00,50.8,50.84,50.79,50.8,326600.0,33.5659,33.5924,33.5593,33.5659,326600.0
2007-04-03 13:50:00,50.8,50.81,50.76,50.77,203500.0,33.5659,33.5725,33.5395,33.5461,203500.0
2007-04-03 14:00:00,50.78,50.8,50.76,50.79,190200.0,33.5527,33.5659,33.5395,33.5593,190200.0
2007-04-03 14:10:00,50.79,50.79,50.64,50.68,444500.0,33.5593,33.5593,33.4602,33.4866,444500.0
2007-04-03 14:20:00,50.68,50.73,50.65,50.71,233700.0,33.4866,33.5197,33.4668,33.5065,233700.0
2007-04-03 14:30:00,50.71,50.78,50.71,50.78,157200.0,33.5065,33.5527,33.5065,33.5527,157200.0
2007-04-03 14:40:00,50.78,50.85,50.72,50.72,358300.0,33.5527,33.599,33.5131,33.5131,358300.0
2007-04-03 14:50:00,50.73,50.75,50.68,50.72,249000.0,33.5197,33.5329,33.4866,33.5131,249000.0
2007-04-03 15:00:00,50.73,50.85,50.73,50.85,383000.0,33.5197,33.599,33.5197,33.599,383000.0
2007-04-03 15:10:00,50.85,50.85,50.81,50.82,321400.0,33.599,33.599,33.5725,33.5791,321400.0
2007-04-03 15:20:00,50.83,50.87,50.82,50.85,324400.0,33.5857,33.6122,33.5791,33.599,324400.0
2007-04-03 15:30:00,50.85,50.89,50.84,50.86,545800.0,33.599,33.6254,33.5924,33.6056,545800.0
2007-04-03 15:40:00,50.85,50.89,50.84,50.88,696400.0,33.599,33.6254,33.5924,33.6188,696400.0
2007-04-03 15:50:00,50.88,50.89,50.83,50.85,674600.0,33.6188,33.6254,33.5857,33.599,674600.0
2007-04-04 09:30:00,50.94,51.03,50.85,50.94,696600.0,33.6584,33.7179,33.599,33.6584,696600.0
2007-04-04 09:40:00,50.93,50.98,50.91,50.96,278400.0,33.6518,33.6849,33.6386,33.6716,278400.0
2007-04-04 09:50:00,50.97,51.03,50.94,50.95,332200.0,33.6782,33.7179,33.6584,33.665,332200.0
2007-04-04 10:00:00,50.96,51.0,50.86,50.88,647100.0,33.6716,33.6981,33.6056,33.6188,647100.0
2007-04-04 10:10:00,50.88,50.98,50.85,50.85,342700.0,33.6188,33.6849,33.599,33.599,342700.0
2007-04-04 10:20:00,50.85,50.91,50.81,50.82,337200.0,33.599,33.6386,33.5725,33.5791,337200.0
2007-04-04 10:30:00,50.82,50.92,50.75,50.85,360600.0,33.5791,33.6452,33.5329,33.599,360600.0
2007-04-04 10:40:00,50.86,50.9,50.74,50.78,285900.0,33.6056,33.632,33.5263,33.5527,285900.0
2007-04-04 10:50:00,50.79,50.79,50.68,50.74,329200.0,33.5593,33.5593,33.4866,33.5263,329200.0
2007-04-04 11:00:00,50.74,50.78,50.7,50.76,223800.0,33.5263,33.5527,33.4998,33.5395,223800.0
2007-04-04 11:10:00,50.76,50.85,50.75,50.82,242300.0,33.5395,33.599,33.5329,33.5791,242300.0
2007-04-04 11:20:00,50.82,50.85,50.74,50.77,234800.0,33.5791,33.599,33.5263,33.5461,234800.0
2007-04-04 11:30:00,50.76,50.81,50.71,50.73,183800.0,33.5395,33.5725,33.5065,33.5197,183800.0
2007-04-04 11:40:00,50.73,50.74,50.69,50.69,134400.0,33.5197,33.5263,33.4932,33.4932,134400.0
2007-04-04 11:50:00,50.7,50.76,50.69,50.72,152200.0,33.4998,33.5395,33.4932,33.5131,152200.0
2007-04-04 12:00:00,50.73,50.85,50.72,50.8,220300.0,33.5197,33.599,33.5131,33.5659,220300.0
2007-04-04 12:10:00,50.8,50.8,50.69,50.73,210200.0,33.5659,33.5659,33.4932,33.5197,210200.0
2007-04-04 12:20:00,50.73,50.74,50.65,50.66,185900.0,33.5197,33.5263,33.4668,33.4734,185900.0
2007-04-04 12:30:00,50.66,50.68,50.61,50.63,232200.0,33.4734,33.4866,33.4404,33.4536,232200.0
2007-04-04 12:40:00,50.63,50.7,50.62,50.7,140600.0,33.4536,33.4998,33.447,33.4998,140600.0
2007-04-04 12:50:00,50.7,50.75,50.66,50.74,182100.0,33.4998,33.5329,33.4734,33.5263,182100.0
2007-04-04 13:00:00,50.75,50.75,50.61,50.61,223300.0,33.5329,33.5329,33.4404,33.4404,223300.0
2007-04-04 13:10:00,50.61,50.68,50.6,50.68,132400.0,33.4404,33.4866,33.4338,33.4866,132400.0
2007-04-04 13:20:00,50.68,50.7,50.67,50.68,127000.0,33.4866,33.4998,33.48,33.4866,127000.0
2007-04-04 13:30:00,50.69,50.75,50.67,50.68,227300.0,33.4932,33.5329,33.48,33.4866,227300.0
2007-04-04 13:40:00,50.68,50.68,50.59,50.63,236400.0,33.4866,33.4866,33.4272,33.4536,236400.0
2007-04-04 13:50:00,50.64,50.74,50.63,50.73,242300.0,33.4602,33.5263,33.4536,33.5197,242300.0
2007-04-04 14:00:00,50.73,50.74,50.63,50.72,176000.0,33.5197,33.5263,33.4536,33.5131,176000.0
2007-04-04 14:10:00,50.73,50.81,50.72,50.77,202200.0,33.5197,33.5725,33.5131,33.5461,202200.0
2007-04-04 14:20:00,50.78,50.8,50.75,50.76,195800.0,33.5527,33.5659,33.5329,33.5395,195800.0
2007-04-04 14:30:00,50.75,50.81,50.75,50.76,232300.0,33.5329,33.5725,33.5329,33.5395,232300.0
2007-04-04 14:40:00,50.76,50.76,50.66,50.69,190400.0,33.5395,33.5395,33.4734,33.4932,190400.0
2007-04-04 14:50:00,50.7,50.78,50.66,50.76,252900.0,33.4998,33.5527,33.4734,33.5395,252900.0
2007-04-04 15:00:00,50.77,50.8,50.74,50.8,224400.0,33.5461,33.5659,33.5263,33.5659,224400.0
2007-04-04 15:10:00,50.8,50.88,50.78,50.86,274700.0,33.5659,33.6188,33.5527,33.6056,274700.0
2007-04-04 15:20:00,50.85,50.94,50.85,50.93,312100.0,33.599,33.6584,33.599,33.6518,312100.0
2007-04-04 15:30:00,50.94,50.97,50.87,50.91,366000.0,33.6584,33.6782,33.6122,33.6386,366000.0
2007-04-04 15:40:00,50.91,50.93,50.84,50.86,394600.0,33.6386,33.6518,33.5924,33.6056,394600.0
2007-04-04 15:50:00,50.86,50.88,50.83,50.85,549100.0,33.6056,33.6188,33.5857,33.599,549100.0
2007-04-05 09:30:00,50.73,50.8,50.67,50.76,509500.0,33.5197,33.5659,33.48,33.5395,509500.0
2007-04-05 09:40:00,50.75,50.77,50.59,50.59,426900.0,33.5329,33.5461,33.4272,33.4272,426900.0
2007-04-05 09:50:00,50.6,50.63,50.51,50.52,388300.0,33.4338,33.4536,33.3743,33.3809,388300.0
2007-04-05 10:00:00,50.52,50.55,50.45,50.52,492900.0,33.3809,33.4007,33.3347,33.3809,492900.0
2007-04-05 10:10:00,50.53,50.56,50.5,50.54,351700.0,33.3875,33.4073,33.3677,33.3941,351700.0
2007-04-05 10:20:00,50.54,50.58,50.49,50.5,206500.0,33.3941,33.4206,33.3611,33.3677,206500.0
2007-04-05 10:30:00,50.5,50.52,50.43,50.46,343300.0,33.3677,33.3809,33.3214,33.3413,343300.0
2007-04-05 10:40:00,50.45,50.6,50.45,50.55,331800.0,33.3347,33.4338,33.3347,33.4007,331800.0
2007-04-05 10:50:00,50.55,50.55,50.42,50.46,214500.0,33.4007,33.4007,33.3148,33.3413,214500.0
2007-04-05 11:00:00,50.45,50.46,50.4,50.41,316600.0,33.3347,33.3413,33.3016,33.3082,316600.0
2007-04-05 11:10:00,50.41,50.42,50.4,50.4,202500.0,33.3082,33.3148,33.3016,33.3016,202500.0
2007-04-05 11:20:00,50.41,50.47,50.38,50.4,248000.0,33.3082,33.3479,33.2884,33.3016,248000.0
2007-04-05 11:30:00,50.4,50.44,50.39,50.39,294400.0,33.3016,33.3281,33.295,33.295,294400.0
2007-04-05 11:40:00,50.39,50.45,50.38,50.44,166200.0,33.295,33.3347,33.2884,33.3281,166200.0
2007-04-05 11:50:00,50.44,50.59,50.43,50.58,298000.0,33.3281,33.4272,33.3214,33.4206,298000.0
2007-04-05 12:00:00,50.59,50.68,50.59,50.63,400200.0,33.4272,33.4866,33.4272,33.4536,400200.0
2007-04-05 12:10:00,50.62,50.64,50.54,50.57,264400.0,33.447,33.4602,33.3941,33.414,264400.0
2007-04-05 12:20:00,50.57,50.63,50.57,50.63,159300.0,33.414,33.4536,33.414,33.4536,159300.0
2007-04-05 12:30:00,50.62,50.68,50.62,50.65,291600.0,33.447,33.4866,33.447,33.4668,291600.0
2007-04-05 12:40:00,50.65,50.75,50.65,50.74,206700.0,33.4668,33.5329,33.4668,33.5263,206700.0
2007-04-05 12:50:00,50.74,50.75,50.62,50.69,173700.0,33.5263,33.5329,33.447,33.4932,173700.0
2007-04-05 13:00:00,50.69,50.71,50.67,50.69,110500.0,33.4932,33.5065,33.48,33.4932,110500.0
2007-04-05 13:10:00,50.68,50.76,50.68,50.75,143900.0,33.4866,33.5395,33.4866,33.5329,143900.0
2007-04-05 13:20:00,50.75,50.79,50.73,50.74,291100.0,33.5329,33.5593,33.5197,33.5263,291100.0
2007-04-05 13:30:00,50.74,50.78,50.7,50.73,163800.0,33.5263,33.5527,33.4998,33.5197,163800.0
2007-04-05 13:40:00,50.73,50.8,50.71,50.79,203400.0,33.5197,33.5659,33.5065,33.5593,203400.0
2007-04-05 13:50:00,50.79,50.8,50.71,50.72,125300.0,33.5593,33.5659,33.5065,33.5131,125300.0
2007-04-05 14:00:00,50.72,50.77,50.71,50.76,122900.0,33.5131,33.5461,33.5065,33.5395,122900.0
2007-04-05 14:10:00,50.75,50.81,50.75,50.81,133100.0,33.5329,33.5725,33.5329,33.5725,133100.0
2007-04-05 14:20:00,50.8,50.91,50.8,50.89,370100.0,33.5659,33.6386,33.5659,33.6254,370100.0
2007-04-05 14:30:00,50.9,50.92,50.85,50.86,245200.0,33.632,33.6452,33.599,33.6056,245200.0
2007-04-05 14:40:00,50.86,50.87,50.82,50.83,141100.0,33.6056,33.6122,33.5791,33.5857,141100.0
2007-04-05 14:50:00,50.83,50.88,50.82,50.85,178300.0,33.5857,33.6188,33.5791,33.599,178300.0
2007-04-05 15:00:00,50.85,50.89,50.85,50.86,185900.0,33.599,33.6254,33.599,33.6056,185900.0
2007-04-05 15:10:00,50.86,50.88,50.85,50.88,146300.0,33.6056,33.6188,33.599,33.6188,146300.0
2007-04-05 15:20:00,50.87,50.9,50.87,50.9,187900.0,33.6122,33.632,33.6122,33.632,187900.0
2007-04-05 15:30:00,50.9,50.91,50.86,50.89,343000.0,33.632,33.6386,33.6056,33.6254,343000.0
2007-04-05 15:40:00,50.89,50.89,50.85,50.89,316700.0,33.6254,33.6254,33.599,33.6254,316700.0
2007-04-05 15:50:00,50.88,50.9,50.85,50.86,511400.0,33.6188,33.632,33.599,33.6056,511400.0
2007-04-09 09:30:00,50.9,50.95,50.85,50.85,351800.0,33.632,33.665,33.599,33.599,351800.0
2007-04-09 09:40:00,50.85,50.86,50.68,50.76,296600.0,33.599,33.6056,33.4866,33.5395,296600.0
2007-04-09 09:50:00,50.77,50.79,50.72,50.74,226400.0,33.5461,33.5593,33.5131,33.5263,226400.0
2007-04-09 10:00:00,50.74,50.79,50.66,50.68,263100.0,33.5263,33.5593,33.4734,33.4866,263100.0
2007-04-09 10:10:00,50.68,50.72,50.55,50.57,340400.0,33.4866,33.5131,33.4007,33.414,340400.0
2007-04-09 10:20:00,50.58,50.61,50.52,50.53,276700.0,33.4206,33.4404,33.3809,33.3875,276700.0
2007-04-09 10:30:00,50.53,50.6,50.52,50.59,204500.0,33.3875,33.4338,33.3809,33.4272,204500.0
2007-04-09 10:40:00,50.58,50.59,50.56,50.56,135600.0,33.4206,33.4272,33.4073,33.4073,135600.0
2007-04-09 10:50:00,50.56,50.58,50.55,50.56,176500.0,33.4073,33.4206,33.4007,33.4073,176500.0
2007-04-09 11:00:00,50.57,50.61,50.56,50.56,240200.0,33.414,33.4404,33.4073,33.4073,240200.0
2007-04-09 11:10:00,50.56,50.62,50.56,50.58,260400.0,33.4073,33.447,33.4073,33.4206,260400.0
2007-04-09 11:20:00,50.58,50.6,50.56,50.6,204000.0,33.4206,33.4338,33.4073,33.4338,204000.0
2007-04-09 11:30:00,50.61,50.66,50.6,50.64,235000.0,33.4404,33.4734,33.4338,33.4602,235000.0
2007-04-09 11:40:00,50.64,50.66,50.64,50.65,207100.0,33.4602,33.4734,33.4602,33.4668,207100.0
2007-04-09 11:50:00,50.65,50.72,50.64,50.71,225100.0,33.4668,33.5131,33.4602,33.5065,225100.0
2007-04-09 12:00:00,50.7,50.71,50.68,50.69,158500.0,33.4998,33.5065,33.4866,33.4932,158500.0
2007-04-09 12:10:00,50.7,50.76,50.69,50.75,225400.0,33.4998,33.5395,33.4932,33.5329,225400.0
2007-04-09 12:20:00,50.76,50.8,50.75,50.79,194100.0,33.5395,33.5659,33.5329,33.5593,194100.0
2007-04-09 12:30:00,50.79,50.85,50.79,50.85,247700.0,33.5593,33.599,33.5593,33.599,247700.0
2007-04-09 12:40:00,50.85,50.88,50.84,50.87,209300.0,33.599,33.6188,33.5924,33.6122,209300.0
2007-04-09 12:50:00,50.87,50.9,50.85,50.9,223500.0,33.6122,33.632,33.599,33.632,223500.0
2007-04-09 13:00:00,50.9,50.9,50.87,50.88,158100.0,33.632,33.632,33.6122,33.6188,158100.0
2007-04-09 13:10:00,50.88,50.89,50.88,50.89,96800.0,33.6188,33.6254,33.6188,33.6254,96800.0
2007-04-09 13:20:00,50.88,50.93,50.88,50.88,201500.0,33.6188,33.6518,33.6188,33.6188,201500.0
2007-04-09 13:30:00,50.89,50.89,50.83,50.83,206800.0,33.6254,33.6254,33.5857,33.5857,206800.0
2007-04-09 13:40:00,50.83,50.86,50.83,50.85,196500.0,33.5857,33.6056,33.5857,33.599,196500.0
2007-04-09 13:50:00,50.85,50.86,50.8,50.83,176000.0,33.599,33.6056,33.5659,33.5857,176000.0
2007-04-09 14:00:00,50.83,50.84,50.76,50.81,254400.0,33.5857,33.5924,33.5395,33.5725,254400.0
2007-04-09 14:10:00,50.81,50.84,50.81,50.83,166200.0,33.5725,33.5924,33.5725,33.5857,166200.0
2007-04-09 14:20:00,50.83,50.84,50.82,50.84,124300.0,33.5857,33.5924,33.5791,33.5924,124300.0
2007-04-09 14:30:00,50.84,50.87,50.83,50.86,141200.0,33.5924,33.6122,33.5857,33.6056,141200.0
2007-04-09 14:40:00,50.86,50.87,50.83,50.84,143200.0,33.6056,33.6122,33.5857,33.5924,143200.0
2007-04-09 14:50:00,50.84,50.92,50.83,50.91,228900.0,33.5924,33.6452,33.5857,33.6386,228900.0
2007-04-09 15:00:00,50.91,50.91,50.87,50.88,203400.0,33.6386,33.6386,33.6122,33.6188,203400.0
2007-04-09 15:10:00,50.88,50.96,50.87,50.95,238400.0,33.6188,33.6716,33.6122,33.665,238400.0
2007-04-09 15:20:00,50.95,50.96,50.93,50.94,266800.0,33.665,33.6716,33.6518,33.6584,266800.0
2007-04-09 15:30:00,50.93,50.94,50.9,50.92,361100.0,33.6518,33.6584,33.632,33.6452,361100.0
2007-04-09 15:40:00,50.93,50.93,50.92,50.93,256700.0,33.6518,33.6518,33.6452,33.6518,256700.0
2007-04-09 15:50:00,50.93,50.93,50.65,50.87,698300.0,33.6518,33.6518,33.4668,33.6122,698300.0
2007-04-10 09:30:00,50.94,51.03,50.9,51.02,606900.0,33.6584,33.7179,33.632,33.7113,606900.0
2007-04-10 09:40:00,51.01,51.05,50.93,50.94,276900.0,33.7047,33.7311,33.6518,33.6584,276900.0
2007-04-10 09:50:00,50.94,51.0,50.91,51.0,287900.0,33.6584,33.6981,33.6386,33.6981,287900.0
2007-04-10 10:00:00,50.99,51.0,50.84,50.87,333900.0,33.6915,33.6981,33.5924,33.6122,333900.0
2007-04-10 10:10:00,50.87,50.96,50.86,50.96,308500.0,33.6122,33.6716,33.6056,33.6716,308500.0
2007-04-10 10:20:00,50.95,50.96,50.92,50.94,262600.0,33.665,33.6716,33.6452,33.6584,262600.0
2007-04-10 10:30:00,50.93,50.95,50.83,50.85,219000.0,33.6518,33.665,33.5857,33.599,219000.0
2007-04-10 10:40:00,50.85,50.88,50.83,50.87,219800.0,33.599,33.6188,33.5857,33.6122,219800.0
2007-04-10 10:50:00,50.87,50.87,50.81,50.84,328500.0,33.6122,33.6122,33.5725,33.5924,328500.0
2007-04-10 11:00:00,50.83,50.9,50.83,50.9,279800.0,33.5857,33.632,33.5857,33.632,279800.0
2007-04-10 11:10:00,50.89,50.95,50.86,50.89,332600.0,33.6254,33.665,33.6056,33.6254,332600.0
2007-04-10 11:20:00,50.88,50.93,50.88,50.91,238900.0,33.6188,33.6518,33.6188,33.6386,238900.0
2007-04-10 11:30:00,50.9,50.98,50.88,50.89,283000.0,33.632,33.6849,33.6188,33.6254,283000.0
2007-04-10 11:40:00,50.88,50.92,50.86,50.89,177100.0,33.6188,33.6452,33.6056,33.6254,177100.0
2007-04-10 11:50:00,50.89,50.91,50.86,50.87,199900.0,33.6254,33.6386,33.6056,33.6122,199900.0
2007-04-10 12:00:00,50.86,50.94,50.85,50.93,202200.0,33.6056,33.6584,33.599,33.6518,202200.0
2007-04-10 12:10:00,50.93,50.98,50.89,50.96,188000.0,33.6518,33.6849,33.6254,33.6716,188000.0
2007-04-10 12:20:00,50.97,51.0,50.96,50.98,156900.0,33.6782,33.6981,33.6716,33.6849,156900.0
2007-04-10 12:30:00,50.98,51.07,50.97,51.05,210400.0,33.6849,33.7443,33.6782,33.7311,210400.0
2007-04-10 12:40:00,51.05,51.06,50.97,50.99,242800.0,33.7311,33.7377,33.6782,33.6915,242800.0
2007-04-10 12:50:00,50.99,51.05,50.97,50.97,171200.0,33.6915,33.7311,33.6782,33.6782,171200.0
2007-04-10 13:00:00,50.97,51.08,50.97,51.06,150100.0,33.6782,33.7509,33.6782,33.7377,150100.0
2007-04-10 13:10:00,51.06,51.07,51.03,51.06,104200.0,33.7377,33.7443,33.7179,33.7377,104200.0
2007-04-10 13:20:00,51.06,51.15,51.06,51.13,290800.0,33.7377,33.7972,33.7377,33.784,290800.0
2007-04-10 13:30:00,51.12,51.16,51.07,51.15,149000.0,33.7774,33.8038,33.7443,33.7972,149000.0
2007-04-10 13:40:00,51.15,51.16,51.11,51.15,136700.0,33.7972,33.8038,33.7708,33.7972,136700.0
2007-04-10 13:50:00,51.15,51.17,51.1,51.15,174700.0,33.7972,33.8104,33.7641,33.7972,174700.0
2007-04-10 14:00:00,51.15,51.17,51.1,51.1,169900.0,33.7972,33.8104,33.7641,33.7641,169900.0
2007-04-10 14:10:00,51.1,51.15,51.1,51.14,156000.0,33.7641,33.7972,33.7641,33.7906,156000.0
2007-04-10 14:20:00,51.13,51.17,51.09,51.09,245200.0,33.784,33.8104,33.7575,33.7575,245200.0
2007-04-10 14:30:00,51.09,51.12,51.05,51.11,239900.0,33.7575,33.7774,33.7311,33.7708,239900.0
2007-04-10 14:40:00,51.1,51.13,51.07,51.09,147600.0,33.7641,33.784,33.7443,33.7575,147600.0
2007-04-10 14:50:00,51.09,51.09,51.03,51.08,271000.0,33.7575,33.7575,33.7179,33.7509,271000.0
2007-04-10 15:00:00,51.09,51.12,51.08,51.1,339100.0,33.7575,33.7774,33.7509,33.7641,339100.0
2007-04-10 15:10:00,51.11,51.14,51.08,51.08,580300.0,33.7708,33.7906,33.7509,33.7509,580300.0
2007-04-10 15:20:00,51.08,51.12,51.08,51.11,191000.0,33.7509,33.7774,33.7509,33.7708,191000.0
2007-04-10 15:30:00,51.11,51.13,51.11,51.13,198600.0,33.7708,33.784,33.7708,33.784,198600.0
2007-04-10 15:40:00,51.13,51.13,51.07,51.07,360300.0,33.784,33.784,33.7443,33.7443,360300.0
2007-04-10 15:50:00,51.07,51.12,51.05,51.1,515100.0,33.7443,33.7774,33.7311,33.7641,515100.0
2007-04-11 09:30:00,51.07,51.07,50.91,50.95,540900.0,33.7443,33.7443,33.6386,33.665,540900.0
2007-04-11 09:40:00,50.95,50.96,50.88,50.89,444700.0,33.665,33.6716,33.6188,33.6254,444700.0
2007-04-11 09:50:00,50.9,50.93,50.87,50.92,254700.0,33.632,33.6518,33.6122,33.6452,254700.0
2007-04-11 10:00:00,50.92,50.95,50.9,50.93,347200.0,33.6452,33.665,33.632,33.6518,347200.0
2007-04-11 10:10:00,50.94,50.94,50.87,50.88,330900.0,33.6584,33.6584,33.6122,33.6188,330900.0
2007-04-11 10:20:00,50.88,50.93,50.86,50.93,346900.0,33.6188,33.6518,33.6056,33.6518,346900.0
2007-04-11 10:30:00,50.93,50.94,50.86,50.89,368800.0,33.6518,33.6584,33.6056,33.6254,368800.0
2007-04-11 10:40:00,50.89,50.89,50.59,50.63,740200.0,33.6254,33.6254,33.4272,33.4536,740200.0
2007-04-11 10:50:00,50.63,50.65,50.54,50.58,789500.0,33.4536,33.4668,33.3941,33.4206,789500.0
2007-04-11 11:00:00,50.59,50.64,50.54,50.58,407700.0,33.4272,33.4602,33.3941,33.4206,407700.0
2007-04-11 11:10:00,50.58,50.62,50.54,50.59,395700.0,33.4206,33.447,33.3941,33.4272,395700.0
2007-04-11 11:20:00,50.6,50.67,50.6,50.61,308100.0,33.4338,33.48,33.4338,33.4404,308100.0
2007-04-11 11:30:00,50.62,50.62,50.5,50.51,482500.0,33.447,33.447,33.3677,33.3743,482500.0
2007-04-11 11:40:00,50.5,50.52,50.45,50.49,580300.0,33.3677,33.3809,33.3347,33.3611,580300.0
2007-04-11 11:50:00,50.49,50.5,50.47,50.49,180600.0,33.3611,33.3677,33.3479,33.3611,180600.0
2007-04-11 12:00:00,50.49,50.57,50.49,50.54,192900.0,33.3611,33.414,33.3611,33.3941,192900.0
2007-04-11 12:10:00,50.55,50.55,50.5,50.51,213300.0,33.4007,33.4007,33.3677,33.3743,213300.0
2007-04-11 12:20:00,50.5,50.53,50.5,50.51,127400.0,33.3677,33.3875,33.3677,33.3743,127400.0
2007-04-11 12:30:00,50.51,50.52,50.48,50.5,212800.0,33.3743,33.3809,33.3545,33.3677,212800.0
2007-04-11 12:40:00,50.49,50.5,50.47,50.48,254300.0,33.3611,33.3677,33.3479,33.3545,254300.0
2007-04-11 12:50:00,50.47,50.5,50.46,50.49,142100.0,33.3479,33.3677,33.3413,33.3611,142100.0
2007-04-11 13:00:00,50.49,50.51,50.46,50.51,297100.0,33.3611,33.3743,33.3413,33.3743,297100.0
2007-04-11 13:10:00,50.52,50.57,50.51,50.52,200200.0,33.3809,33.414,33.3743,33.3809,200200.0
2007-04-11 13:20:00,50.52,50.56,50.5,50.54,248100.0,33.3809,33.4073,33.3677,33.3941,248100.0
2007-04-11 13:30:00,50.55,50.58,50.54,50.57,245000.0,33.4007,33.4206,33.3941,33.414,245000.0
2007-04-11 13:40:00,50.57,50.59,50.56,50.56,243700.0,33.414,33.4272,33.4073,33.4073,243700.0
2007-04-11 13:50:00,50.57,50.59,50.5,50.57,302500.0,33.414,33.4272,33.3677,33.414,302500.0
2007-04-11 14:00:00,50.58,50.58,50.35,50.41,607200.0,33.4206,33.4206,33.2686,33.3082,607200.0
2007-04-11 14:10:00,50.41,50.48,50.35,50.44,415600.0,33.3082,33.3545,33.2686,33.3281,415600.0
2007-04-11 14:20:00,50.44,50.49,50.38,50.39,352700.0,33.3281,33.3611,33.2884,33.295,352700.0
2007-04-11 14:30:00,50.39,50.44,50.31,50.39,473500.0,33.295,33.3281,33.2422,33.295,473500.0
2007-04-11 14:40:00,50.38,50.4,50.32,50.37,364600.0,33.2884,33.3016,33.2488,33.2818,364600.0
2007-04-11 14:50:00,50.37,50.41,50.37,50.39,241000.0,33.2818,33.3082,33.2818,33.295,241000.0
2007-04-11 15:00:00,50.39,50.4,50.34,50.37,413800.0,33.295,33.3016,33.262,33.2818,413800.0
2007-04-11 15:10:00,50.38,50.46,50.37,50.45,331300.0,33.2884,33.3413,33.2818,33.3347,331300.0
2007-04-11 15:20:00,50.45,50.54,50.45,50.47,442900.0,33.3347,33.3941,33.3347,33.3479,442900.0
2007-04-11 15:30:00,50.48,50.54,50.45,50.52,448300.0,33.3545,33.3941,33.3347,33.3809,448300.0
2007-04-11 15:40:00,50.52,50.57,50.49,50.56,602200.0,33.3809,33.414,33.3611,33.4073,602200.0
2007-04-11 15:50:00,50.55,50.58,50.47,50.48,823500.0,33.4007,33.4206,33.3479,33.3545,823500.0
2007-04-12 09:30:00,50.52,50.52,50.1,50.15,671600.0,33.3809,33.3809,33.1034,33.1364,671600.0
2007-04-12 09:40:00,50.14,50.21,50.1,50.11,544100.0,33.1298,33.1761,33.1034,33.11,544100.0
2007-04-12 09:50:00,50.11,50.15,50.06,50.11,469900.0,33.11,33.1364,33.077,33.11,469900.0
2007-04-12 10:00:00,50.11,50.18,50.06,50.1,390900.0,33.11,33.1563,33.077,33.1034,390900.0
2007-04-12 10:10:00,50.1,50.18,50.07,50.17,304600.0,33.1034,33.1563,33.0836,33.1497,304600.0
2007-04-12 10:20:00,50.18,50.24,50.15,50.19,419000.0,33.1563,33.1959,33.1364,33.1629,419000.0
2007-04-12 10:30:00,50.19,50.24,50.11,50.12,368300.0,33.1629,33.1959,33.11,33.1166,368300.0
2007-04-12 10:40:00,50.11,50.26,50.1,50.22,397900.0,33.11,33.2091,33.1034,33.1827,397900.0
2007-04-12 10:50:00,50.22,50.33,50.21,50.3,904300.0,33.1827,33.2554,33.1761,33.2355,904300.0
2007-04-12 11:00:00,50.3,50.33,50.24,50.31,336500.0,33.2355,33.2554,33.1959,33.2422,336500.0
2007-04-12 11:10:00,50.3,50.32,50.25,50.26,356900.0,33.2355,33.2488,33.2025,33.2091,356900.0
2007-04-12 11:20:00,50.27,50.27,50.2,50.2,272800.0,33.2157,33.2157,33.1695,33.1695,272800.0
2007-04-12 11:30:00,50.2,50.23,50.17,50.22,242400.0,33.1695,33.1893,33.1497,33.1827,242400.0
2007-04-12 11:40:00,50.23,50.23,50.18,50.2,241400.0,33.1893,33.1893,33.1563,33.1695,241400.0
2007-04-12 11:50:00,50.19,50.27,50.19,50.26,171800.0,33.1629,33.2157,33.1629,33.2091,171800.0
2007-04-12 12:00:00,50.26,50.35,50.24,50.31,284000.0,33.2091,33.2686,33.1959,33.2422,284000.0
2007-04-12 12:10:00,50.32,50.34,50.27,50.29,197600.0,33.2488,33.262,33.2157,33.2289,197600.0
2007-04-12 12:20:00,50.29,50.33,50.27,50.28,245400.0,33.2289,33.2554,33.2157,33.2223,245400.0
2007-04-12 12:30:00,50.27,50.28,50.23,50.25,147300.0,33.2157,33.2223,33.1893,33.2025,147300.0
2007-04-12 12:40:00,50.26,50.28,50.2,50.2,183400.0,33.2091,33.2223,33.1695,33.1695,183400.0
2007-04-12 12:50:00,50.21,50.23,50.2,50.2,174800.0,33.1761,33.1893,33.1695,33.1695,174800.0
2007-04-12 13:00:00,50.21,50.25,50.2,50.24,203200.0,33.1761,33.2025,33.1695,33.1959,203200.0
2007-04-12 13:10:00,50.24,50.25,50.2,50.23,211600.0,33.1959,33.2025,33.1695,33.1893,211600.0
2007-04-12 13:20:00,50.23,50.3,50.23,50.3,514300.0,33.1893,33.2355,33.1893,33.2355,514300.0
2007-04-12 13:30:00,50.3,50.31,50.27,50.3,348600.0,33.2355,33.2422,33.2157,33.2355,348600.0
2007-04-12 13:40:00,50.3,50.32,50.26,50.28,184000.0,33.2355,33.2488,33.2091,33.2223,184000.0
2007-04-12 13:50:00,50.28,50.32,50.28,50.28,181500.0,33.2223,33.2488,33.2223,33.2223,181500.0
2007-04-12 14:00:00,50.28,50.29,50.21,50.23,277900.0,33.2223,33.2289,33.1761,33.1893,277900.0
2007-04-12 14:10:00,50.23,50.23,50.19,50.21,196100.0,33.1893,33.1893,33.1629,33.1761,196100.0
2007-04-12 14:20:00,50.21,50.22,50.18,50.2,118500.0,33.1761,33.1827,33.1563,33.1695,118500.0
2007-04-12 14:30:00,50.2,50.28,50.19,50.27,162900.0,33.1695,33.2223,33.1629,33.2157,162900.0
2007-04-12 14:40:00,50.27,50.3,50.25,50.26,321600.0,33.2157,33.2355,33.2025,33.2091,321600.0
2007-04-12 14:50:00,50.26,50.33,50.26,50.3,238500.0,33.2091,33.2554,33.2091,33.2355,238500.0
2007-04-12 15:00:00,50.31,50.33,50.3,50.3,295800.0,33.2422,33.2554,33.2355,33.2355,295800.0
2007-04-12 15:10:00,50.31,50.33,50.29,50.29,210000.0,33.2422,33.2554,33.2289,33.2289,210000.0
2007-04-12 15:20:00,50.3,50.33,50.29,50.32,269900.0,33.2355,33.2554,33.2289,33.2488,269900.0
2007-04-12 15:30:00,50.32,50.33,50.31,50.31,322800.0,33.2488,33.2554,33.2422,33.2422,322800.0
2007-04-12 15:40:00,50.32,50.32,50.29,50.3,267400.0,33.2488,33.2488,33.2289,33.2355,267400.0
2007-04-12 15:50:00,50.3,50.35,50.27,50.27,937400.0,33.2355,33.2686,33.2157,33.2157,937400.0
2007-04-13 09:30:00,50.44,50.44,50.15,50.23,530600.0,33.3281,33.3281,33.1364,33.1893,530600.0
2007-04-13 09:40:00,50.22,50.36,50.21,50.31,465100.0,33.1827,33.2752,33.1761,33.2422,465100.0
2007-04-13 09:50:00,50.31,50.37,50.26,50.35,277600.0,33.2422,33.2818,33.2091,33.2686,277600.0
2007-04-13 10:00:00,50.35,50.39,50.24,50.32,866500.0,33.2686,33.295,33.1959,33.2488,866500.0
2007-04-13 10:10:00,50.33,50.43,50.3,50.4,561900.0,33.2554,33.3214,33.2355,33.3016,561900.0
2007-04-13 10:20:00,50.4,50.42,50.36,50.36,287100.0,33.3016,33.3148,33.2752,33.2752,287100.0
2007-04-13 10:30:00,50.37,50.47,50.33,50.45,489300.0,33.2818,33.3479,33.2554,33.3347,489300.0
2007-04-13 10:40:00,50.45,50.53,50.44,50.49,329600.0,33.3347,33.3875,33.3281,33.3611,329600.0
2007-04-13 10:50:00,50.49,50.56,50.45,50.53,206400.0,33.3611,33.4073,33.3347,33.3875,206400.0
2007-04-13 11:00:00,50.53,50.58,50.53,50.56,220000.0,33.3875,33.4206,33.3875,33.4073,220000.0
2007-04-13 11:10:00,50.56,50.56,50.45,50.49,359500.0,33.4073,33.4073,33.3347,33.3611,359500.0
2007-04-13 11:20:00,50.49,50.58,50.48,50.56,321900.0,33.3611,33.4206,33.3545,33.4073,321900.0
2007-04-13 11:30:00,50.56,50.57,50.45,50.46,256100.0,33.4073,33.414,33.3347,33.3413,256100.0
2007-04-13 11:40:00,50.46,50.49,50.44,50.48,162400.0,33.3413,33.3611,33.3281,33.3545,162400.0
2007-04-13 11:50:00,50.48,50.49,50.38,50.42,213300.0,33.3545,33.3611,33.2884,33.3148,213300.0
2007-04-13 12:00:00,50.43,50.43,50.39,50.42,168100.0,33.3214,33.3214,33.295,33.3148,168100.0
2007-04-13 12:10:00,50.41,50.5,50.37,50.37,217900.0,33.3082,33.3677,33.2818,33.2818,217900.0
2007-04-13 12:20:00,50.38,50.42,50.36,50.4,184600.0,33.2884,33.3148,33.2752,33.3016,184600.0
2007-04-13 12:30:00,50.4,50.42,50.38,50.42,207600.0,33.3016,33.3148,33.2884,33.3148,207600.0
2007-04-13 12:40:00,50.41,50.44,50.4,50.43,141900.0,33.3082,33.3281,33.3016,33.3214,141900.0
2007-04-13 12:50:00,50.44,50.47,50.38,50.39,215500.0,33.3281,33.3479,33.2884,33.295,215500.0
2007-04-13 13:00:00,50.38,50.4,50.35,50.37,185900.0,33.2884,33.3016,33.2686,33.2818,185900.0
2007-04-13 13:10:00,50.38,50.39,50.33,50.34,200200.0,33.2884,33.295,33.2554,33.262,200200.0
2007-04-13 13:20:00,50.34,50.4,50.34,50.35,106500.0,33.262,33.3016,33.262,33.2686,106500.0
2007-04-13 13:30:00,50.36,50.39,50.34,50.37,236800.0,33.2752,33.295,33.262,33.2818,236800.0
2007-04-13 13:40:00,50.38,50.41,50.37,50.38,143400.0,33.2884,33.3082,33.2818,33.2884,143400.0
2007-04-13 13:50:00,50.39,50.42,50.36,50.42,124300.0,33.295,33.3148,33.2752,33.3148,124300.0
2007-04-13 14:00:00,50.42,50.42,50.35,50.36,295000.0,33.3148,33.3148,33.2686,33.2752,295000.0
2007-04-13 14:10:00,50.35,50.4,50.35,50.39,201400.0,33.2686,33.3016,33.2686,33.295,201400.0
2007-04-13 14:20:00,50.4,50.4,50.35,50.35,180300.0,33.3016,33.3016,33.2686,33.2686,180300.0
2007-04-13 14:30:00,50.36,50.38,50.34,50.35,355500.0,33.2752,33.2884,33.262,33.2686,355500.0
2007-04-13 14:40:00,50.35,50.36,50.31,50.32,374300.0,33.2686,33.2752,33.2422,33.2488,374300.0
2007-04-13 14:50:00,50.32,50.36,50.31,50.34,292700.0,33.2488,33.2752,33.2422,33.262,292700.0
2007-04-13 15:00:00,50.33,50.34,50.3,50.32,234600.0,33.2554,33.262,33.2355,33.2488,234600.0
2007-04-13 15:10:00,50.32,50.36,50.31,50.35,473200.0,33.2488,33.2752,33.2422,33.2686,473200.0
2007-04-13 15:20:00,50.35,50.37,50.3,50.31,500200.0,33.2686,33.2818,33.2355,33.2422,500200.0
2007-04-13 15:30:00,50.3,50.34,50.3,50.34,291000.0,33.2355,33.262,33.2355,33.262,291000.0
2007-04-13 15:40:00,50.34,50.41,50.33,50.36,459700.0,33.262,33.3082,33.2554,33.2752,459700.0
2007-04-13 15:50:00,50.36,50.46,50.35,50.44,747700.0,33.2752,33.3413,33.2686,33.3281,747700.0
2007-04-16 09:30:00,50.8,51.3,50.75,51.29,1143400.0,33.5659,33.8963,33.5329,33.8897,1143400.0
2007-04-16 09:40:00,51.29,51.55,51.1,51.55,1102400.0,33.8897,34.0615,33.7641,34.0615,1102400.0
2007-04-16 09:50:00,51.55,51.62,50.87,51.55,745200.0,34.0615,34.1077,33.6122,34.0615,745200.0
2007-04-16 10:00:00,51.55,51.67,51.54,51.57,794700.0,34.0615,34.1408,34.0549,34.0747,794700.0
2007-04-16 10:10:00,51.58,51.68,51.5,51.5,1048600.0,34.0813,34.1474,34.0284,34.0284,1048600.0
2007-04-16 10:20:00,51.5,51.52,51.25,51.31,841800.0,34.0284,34.0417,33.8633,33.9029,841800.0
2007-04-16 10:30:00,51.32,51.52,51.27,51.48,819300.0,33.9095,34.0417,33.8765,34.0152,819300.0
2007-04-16 10:40:00,51.48,51.51,51.45,51.46,442400.0,34.0152,34.0351,33.9954,34.002,442400.0
2007-04-16 10:50:00,51.46,51.46,51.32,51.34,468700.0,34.002,34.002,33.9095,33.9227,468700.0
2007-04-16 11:00:00,51.34,51.42,51.33,51.39,297100.0,33.9227,33.9756,33.9161,33.9558,297100.0
2007-04-16 11:10:00,51.39,51.41,51.3,51.34,315400.0,33.9558,33.969,33.8963,33.9227,315400.0
2007-04-16 11:20:00,51.34,51.34,51.28,51.3,279500.0,33.9227,33.9227,33.8831,33.8963,279500.0
2007-04-16 11:30:00,51.31,51.43,51.31,51.36,358600.0,33.9029,33.9822,33.9029,33.9359,358600.0
2007-04-16 11:40:00,51.37,51.42,51.36,51.39,398500.0,33.9425,33.9756,33.9359,33.9558,398500.0
2007-04-16 11:50:00,51.39,51.41,51.32,51.4,300400.0,33.9558,33.969,33.9095,33.9624,300400.0
2007-04-16 12:00:00,51.4,51.41,51.39,51.4,239900.0,33.9624,33.969,33.9558,33.9624,239900.0
2007-04-16 12:10:00,51.4,51.41,51.34,51.35,447600.0,33.9624,33.969,33.9227,33.9293,447600.0
2007-04-16 12:20:00,51.35,51.38,51.33,51.35,231900.0,33.9293,33.9492,33.9161,33.9293,231900.0
2007-04-16 12:30:00,51.35,51.39,51.33,51.33,199400.0,33.9293,33.9558,33.9161,33.9161,199400.0
2007-04-16 12:40:00,51.32,51.33,51.28,51.31,141300.0,33.9095,33.9161,33.8831,33.9029,141300.0
2007-04-16 12:50:00,51.31,51.32,51.29,51.29,103500.0,33.9029,33.9095,33.8897,33.8897,103500.0
2007-04-16 13:00:00,51.29,51.32,51.25,51.29,170500.0,33.8897,33.9095,33.8633,33.8897,170500.0
2007-04-16 13:10:00,51.29,51.31,51.29,51.3,161700.0,33.8897,33.9029,33.8897,33.8963,161700.0
2007-04-16 13:20:00,51.29,51.31,51.28,51.29,105300.0,33.8897,33.9029,33.8831,33.8897,105300.0
2007-04-16 13:30:00,51.29,51.31,51.28,51.29,248800.0,33.8897,33.9029,33.8831,33.8897,248800.0
2007-04-16 13:40:00,51.29,51.3,51.16,51.17,499200.0,33.8897,33.8963,33.8038,33.8104,499200.0
2007-04-16 13:50:00,51.18,51.3,51.11,51.14,476200.0,33.817,33.8963,33.7708,33.7906,476200.0
2007-04-16 14:00:00,51.13,51.16,51.12,51.15,253400.0,33.784,33.8038,33.7774,33.7972,253400.0
2007-04-16 14:10:00,51.15,51.16,51.12,51.13,233900.0,33.7972,33.8038,33.7774,33.784,233900.0
2007-04-16 14:20:00,51.14,51.22,51.12,51.21,353700.0,33.7906,33.8434,33.7774,33.8368,353700.0
2007-04-16 14:30:00,51.21,51.23,51.14,51.2,377100.0,33.8368,33.85,33.7906,33.8302,377100.0
2007-04-16 14:40:00,51.2,51.21,51.16,51.19,320100.0,33.8302,33.8368,33.8038,33.8236,320100.0
2007-04-16 14:50:00,51.19,51.24,51.18,51.2,324100.0,33.8236,33.8567,33.817,33.8302,324100.0
2007-04-16 15:00:00,51.19,51.28,51.19,51.27,270400.0,33.8236,33.8831,33.8236,33.8765,270400.0
2007-04-16 15:10:00,51.28,51.3,51.27,51.29,370800.0,33.8831,33.8963,33.8765,33.8897,370800.0
2007-04-16 15:20:00,51.29,51.32,51.29,51.3,233800.0,33.8897,33.9095,33.8897,33.8963,233800.0
2007-04-16 15:30:00,51.3,51.32,51.28,51.3,568000.0,33.8963,33.9095,33.8831,33.8963,568000.0
2007-04-16 15:40:00,51.3,51.31,51.17,51.21,768500.0,33.8963,33.9029,33.8104,33.8368,768500.0
2007-04-16 15:50:00,51.21,51.29,51.2,51.24,1464900.0,33.8368,33.8897,33.8302,33.8567,1464900.0
2007-04-17 09:30:00,51.3,51.4,51.2,51.25,509900.0,33.8963,33.9624,33.8302,33.8633,509900.0
2007-04-17 09:40:00,51.25,51.28,51.11,51.14,396700.0,33.8633,33.8831,33.7708,33.7906,396700.0
2007-04-17 09:50:00,51.15,51.22,51.09,51.18,577700.0,33.7972,33.8434,33.7575,33.817,577700.0
2007-04-17 10:00:00,51.18,51.21,51.13,51.19,351300.0,33.817,33.8368,33.784,33.8236,351300.0
2007-04-17 10:10:00,51.2,51.3,51.19,51.28,565600.0,33.8302,33.8963,33.8236,33.8831,565600.0
2007-04-17 10:20:00,51.28,51.33,51.22,51.25,599000.0,33.8831,33.9161,33.8434,33.8633,599000.0
2007-04-17 10:30:00,51.25,51.25,51.18,51.23,324200.0,33.8633,33.8633,33.817,33.85,324200.0
2007-04-17 10:40:00,51.23,51.29,51.21,51.29,271600.0,33.85,33.8897,33.8368,33.8897,271600.0
2007-04-17 10:50:00,51.29,51.32,51.21,51.29,572500.0,33.8897,33.9095,33.8368,33.8897,572500.0
2007-04-17 11:00:00,51.29,51.3,51.23,51.25,194900.0,33.8897,33.8963,33.85,33.8633,194900.0
2007-04-17 11:10:00,51.25,51.32,51.23,51.32,249600.0,33.8633,33.9095,33.85,33.9095,249600.0
2007-04-17 11:20:00,51.32,51.4,51.31,51.39,254900.0,33.9095,33.9624,33.9029,33.9558,254900.0
2007-04-17 11:30:00,51.4,51.44,51.37,51.43,311300.0,33.9624,33.9888,33.9425,33.9822,311300.0
2007-04-17 11:40:00,51.43,51.45,51.34,51.39,422500.0,33.9822,33.9954,33.9227,33.9558,422500.0
2007-04-17 11:50:00,51.4,51.42,51.38,51.39,183300.0,33.9624,33.9756,33.9492,33.9558,183300.0
2007-04-17 12:00:00,51.39,51.42,51.38,51.39,171500.0,33.9558,33.9756,33.9492,33.9558,171500.0
2007-04-17 12:10:00,51.39,51.4,51.34,51.36,286200.0,33.9558,33.9624,33.9227,33.9359,286200.0
2007-04-17 12:20:00,51.35,51.37,51.34,51.35,256400.0,33.9293,33.9425,33.9227,33.9293,256400.0
2007-04-17 12:30:00,51.35,51.4,51.33,51.39,191600.0,33.9293,33.9624,33.9161,33.9558,191600.0
2007-04-17 12:40:00,51.4,51.4,51.32,51.33,320300.0,33.9624,33.9624,33.9095,33.9161,320300.0
2007-04-17 12:50:00,51.34,51.37,51.33,51.35,91100.0,33.9227,33.9425,33.9161,33.9293,91100.0
2007-04-17 13:00:00,51.35,51.38,51.34,51.38,277800.0,33.9293,33.9492,33.9227,33.9492,277800.0
2007-04-17 13:10:00,51.37,51.37,51.3,51.35,278900.0,33.9425,33.9425,33.8963,33.9293,278900.0
2007-04-17 13:20:00,51.35,51.37,51.33,51.37,136300.0,33.9293,33.9425,33.9161,33.9425,136300.0
2007-04-17 13:30:00,51.37,51.44,51.36,51.43,174100.0,33.9425,33.9888,33.9359,33.9822,174100.0
2007-04-17 13:40:00,51.43,51.44,51.36,51.37,271900.0,33.9822,33.9888,33.9359,33.9425,271900.0
2007-04-17 13:50:00,51.37,51.38,51.32,51.33,168000.0,33.9425,33.9492,33.9095,33.9161,168000.0
2007-04-17 14:00:00,51.33,51.39,51.32,51.34,241800.0,33.9161,33.9558,33.9095,33.9227,241800.0
2007-04-17 14:10:00,51.34,51.4,51.33,51.4,154200.0,33.9227,33.9624,33.9161,33.9624,154200.0
2007-04-17 14:20:00,51.4,51.5,51.36,51.44,288600.0,33.9624,34.0284,33.9359,33.9888,288600.0
2007-04-17 14:30:00,51.43,51.44,51.31,51.31,322400.0,33.9822,33.9888,33.9029,33.9029,322400.0
2007-04-17 14:40:00,51.31,51.36,51.31,51.32,256300.0,33.9029,33.9359,33.9029,33.9095,256300.0
2007-04-17 14:50:00,51.32,51.36,51.31,51.35,179300.0,33.9095,33.9359,33.9029,33.9293,179300.0
2007-04-17 15:00:00,51.34,51.35,51.25,51.29,293300.0,33.9227,33.9293,33.8633,33.8897,293300.0
2007-04-17 15:10:00,51.3,51.3,51.21,51.27,285800.0,33.8963,33.8963,33.8368,33.8765,285800.0
2007-04-17 15:20:00,51.27,51.28,51.18,51.2,282600.0,33.8765,33.8831,33.817,33.8302,282600.0
2007-04-17 15:30:00,51.2,51.35,51.19,51.3,342200.0,33.8302,33.9293,33.8236,33.8963,342200.0
2007-04-17 15:40:00,51.3,51.33,51.27,51.27,435600.0,33.8963,33.9161,33.8765,33.8765,435600.0
2007-04-17 15:50:00,51.28,51.33,51.27,51.32,591400.0,33.8831,33.9161,33.8765,33.9095,591400.0
2007-04-18 09:30:00,51.43,51.68,51.25,51.55,702900.0,33.9822,34.1474,33.8633,34.0615,702900.0
2007-04-18 09:40:00,51.55,51.64,51.41,51.53,684700.0,34.0615,34.1209,33.969,34.0483,684700.0
2007-04-18 09:50:00,51.53,51.73,51.49,51.73,602200.0,34.0483,34.1804,34.0218,34.1804,602200.0
2007-04-18 10:00:00,51.73,51.89,51.71,51.88,683700.0,34.1804,34.2861,34.1672,34.2795,683700.0
2007-04-18 10:10:00,51.89,51.97,51.78,51.95,799800.0,34.2861,34.339,34.2135,34.3258,799800.0
2007-04-18 10:20:00,51.95,52.08,51.94,52.0,1028600.0,34.3258,34.4117,34.3192,34.3588,1028600.0
2007-04-18 10:30:00,51.99,52.08,51.86,51.9,737800.0,34.3522,34.4117,34.2663,34.2927,737800.0
2007-04-18 10:40:00,51.9,52.02,51.9,51.99,433800.0,34.2927,34.372,34.2927,34.3522,433800.0
2007-04-18 10:50:00,51.99,51.99,51.86,51.86,448000.0,34.3522,34.3522,34.2663,34.2663,448000.0
2007-04-18 11:00:00,51.86,52.08,51.86,52.07,521400.0,34.2663,34.4117,34.2663,34.4051,521400.0
2007-04-18 11:10:00,52.07,52.11,52.01,52.08,435800.0,34.4051,34.4315,34.3654,34.4117,435800.0
2007-04-18 11:20:00,52.08,52.19,52.07,52.14,541300.0,34.4117,34.4844,34.4051,34.4513,541300.0
2007-04-18 11:30:00,52.15,52.15,52.01,52.03,797400.0,34.4579,34.4579,34.3654,34.3786,797400.0
2007-04-18 11:40:00,52.02,52.07,51.97,52.05,380400.0,34.372,34.4051,34.339,34.3919,380400.0
2007-04-18 11:50:00,52.05,52.07,51.99,51.99,126200.0,34.3919,34.4051,34.3522,34.3522,126200.0
2007-04-18 12:00:00,52.0,52.0,51.93,51.95,238000.0,34.3588,34.3588,34.3126,34.3258,238000.0
2007-04-18 12:10:00,51.95,51.95,51.9,51.94,313200.0,34.3258,34.3258,34.2927,34.3192,313200.0
2007-04-18 12:20:00,51.94,51.98,51.9,51.97,215600.0,34.3192,34.3456,34.2927,34.339,215600.0
2007-04-18 12:30:00,51.97,52.02,51.92,51.92,347300.0,34.339,34.372,34.306,34.306,347300.0
2007-04-18 12:40:00,51.92,51.93,51.86,51.87,306000.0,34.306,34.3126,34.2663,34.2729,306000.0
2007-04-18 12:50:00,51.87,51.88,51.79,51.8,300700.0,34.2729,34.2795,34.2201,34.2267,300700.0
2007-04-18 13:00:00,51.8,51.95,51.8,51.92,263300.0,34.2267,34.3258,34.2267,34.306,263300.0
2007-04-18 13:10:00,51.92,51.98,51.91,51.98,236500.0,34.306,34.3456,34.2994,34.3456,236500.0
2007-04-18 13:20:00,51.98,52.06,51.98,52.06,496600.0,34.3456,34.3985,34.3456,34.3985,496600.0
2007-04-18 13:30:00,52.07,52.09,52.04,52.08,341800.0,34.4051,34.4183,34.3852,34.4117,341800.0
2007-04-18 13:40:00,52.08,52.12,52.06,52.1,242800.0,34.4117,34.4381,34.3985,34.4249,242800.0
2007-04-18 13:50:00,52.1,52.18,52.06,52.06,462700.0,34.4249,34.4778,34.3985,34.3985,462700.0
2007-04-18 14:00:00,52.06,52.07,52.0,52.01,305300.0,34.3985,34.4051,34.3588,34.3654,305300.0
2007-04-18 14:10:00,52.01,52.08,51.98,52.08,259300.0,34.3654,34.4117,34.3456,34.4117,259300.0
2007-04-18 14:20:00,52.08,52.12,52.06,52.1,316400.0,34.4117,34.4381,34.3985,34.4249,316400.0
2007-04-18 14:30:00,52.11,52.12,52.07,52.07,275300.0,34.4315,34.4381,34.4051,34.4051,275300.0
2007-04-18 14:40:00,52.08,52.08,51.97,51.97,220100.0,34.4117,34.4117,34.339,34.339,220100.0
2007-04-18 14:50:00,51.98,51.98,51.9,51.94,409800.0,34.3456,34.3456,34.2927,34.3192,409800.0
2007-04-18 15:00:00,51.94,52.07,51.91,52.06,632600.0,34.3192,34.4051,34.2994,34.3985,632600.0
2007-04-18 15:10:00,52.06,52.1,52.04,52.09,459600.0,34.3985,34.4249,34.3852,34.4183,459600.0
2007-04-18 15:20:00,52.1,52.2,51.99,52.17,712500.0,34.4249,34.491,34.3522,34.4711,712500.0
2007-04-18 15:30:00,52.18,52.18,52.1,52.11,345600.0,34.4778,34.4778,34.4249,34.4315,345600.0
2007-04-18 15:40:00,52.1,52.11,51.98,51.99,783000.0,34.4249,34.4315,34.3456,34.3522,783000.0
2007-04-18 15:50:00,51.99,52.0,51.83,51.85,970200.0,34.3522,34.3588,34.2465,34.2597,970200.0
2007-04-19 09:30:00,51.34,51.34,51.01,51.1,1348100.0,33.9227,33.9227,33.7047,33.7641,1348100.0
2007-04-19 09:40:00,51.1,51.34,51.1,51.16,839100.0,33.7641,33.9227,33.7641,33.8038,839100.0
2007-04-19 09:50:00,51.17,51.39,51.15,51.18,1299100.0,33.8104,33.9558,33.7972,33.817,1299100.0
2007-04-19 10:00:00,51.2,51.32,51.17,51.2,756400.0,33.8302,33.9095,33.8104,33.8302,756400.0
2007-04-19 10:10:00,51.2,51.26,51.12,51.14,658400.0,33.8302,33.8699,33.7774,33.7906,658400.0
2007-04-19 10:20:00,51.14,51.19,51.0,51.19,996800.0,33.7906,33.8236,33.6981,33.8236,996800.0
2007-04-19 10:30:00,51.17,51.21,51.01,51.03,748700.0,33.8104,33.8368,33.7047,33.7179,748700.0
2007-04-19 10:40:00,51.03,51.06,51.0,51.01,611900.0,33.7179,33.7377,33.6981,33.7047,611900.0
2007-04-19 10:50:00,51.0,51.0,50.81,50.89,1034400.0,33.6981,33.6981,33.5725,33.6254,1034400.0
2007-04-19 11:00:00,50.89,50.89,50.75,50.77,814100.0,33.6254,33.6254,33.5329,33.5461,814100.0
2007-04-19 11:10:00,50.77,50.9,50.74,50.79,767600.0,33.5461,33.632,33.5263,33.5593,767600.0
2007-04-19 11:20:00,50.8,50.85,50.73,50.85,600600.0,33.5659,33.599,33.5197,33.599,600600.0
2007-04-19 11:30:00,50.85,51.02,50.8,50.93,527900.0,33.599,33.7113,33.5659,33.6518,527900.0
2007-04-19 11:40:00,50.93,50.95,50.86,50.87,421100.0,33.6518,33.665,33.6056,33.6122,421100.0
2007-04-19 11:50:00,50.86,50.97,50.85,50.93,469300.0,33.6056,33.6782,33.599,33.6518,469300.0
2007-04-19 12:00:00,50.93,50.96,50.87,50.95,505900.0,33.6518,33.6716,33.6122,33.665,505900.0
2007-04-19 12:10:00,50.95,51.04,50.94,51.04,507900.0,33.665,33.7245,33.6584,33.7245,507900.0
2007-04-19 12:20:00,51.04,51.06,50.94,51.0,328100.0,33.7245,33.7377,33.6584,33.6981,328100.0
2007-04-19 12:30:00,51.0,51.01,50.95,50.97,297400.0,33.6981,33.7047,33.665,33.6782,297400.0
2007-04-19 12:40:00,50.97,51.1,50.96,51.09,376700.0,33.6782,33.7641,33.6716,33.7575,376700.0
2007-04-19 12:50:00,51.09,51.15,51.03,51.11,410200.0,33.7575,33.7972,33.7179,33.7708,410200.0
2007-04-19 13:00:00,51.1,51.14,51.08,51.11,330400.0,33.7641,33.7906,33.7509,33.7708,330400.0
2007-04-19 13:10:00,51.11,51.11,51.03,51.05,291700.0,33.7708,33.7708,33.7179,33.7311,291700.0
2007-04-19 13:20:00,51.05,51.06,51.01,51.03,1730700.0,33.7311,33.7377,33.7047,33.7179,1730700.0
2007-04-19 13:30:00,51.03,51.06,51.02,51.04,318200.0,33.7179,33.7377,33.7113,33.7245,318200.0
2007-04-19 13:40:00,51.04,51.06,50.98,51.03,437900.0,33.7245,33.7377,33.6849,33.7179,437900.0
2007-04-19 13:50:00,51.02,51.05,50.98,50.98,286400.0,33.7113,33.7311,33.6849,33.6849,286400.0
2007-04-19 14:00:00,50.99,51.01,50.98,51.0,242100.0,33.6915,33.7047,33.6849,33.6981,242100.0
2007-04-19 14:10:00,50.99,51.0,50.88,50.89,528800.0,33.6915,33.6981,33.6188,33.6254,528800.0
2007-04-19 14:20:00,50.88,50.89,50.79,50.83,379100.0,33.6188,33.6254,33.5593,33.5857,379100.0
2007-04-19 14:30:00,50.84,50.84,50.76,50.81,347900.0,33.5924,33.5924,33.5395,33.5725,347900.0
2007-04-19 14:40:00,50.8,50.93,50.77,50.77,509000.0,33.5659,33.6518,33.5461,33.5461,509000.0
2007-04-19 14:50:00,50.77,50.81,50.76,50.79,293500.0,33.5461,33.5725,33.5395,33.5593,293500.0
2007-04-19 15:00:00,50.78,50.8,50.73,50.78,538800.0,33.5527,33.5659,33.5197,33.5527,538800.0
2007-04-19 15:10:00,50.78,50.84,50.77,50.84,439300.0,33.5527,33.5924,33.5461,33.5924,439300.0
2007-04-19 15:20:00,50.84,50.9,50.83,50.9,430800.0,33.5924,33.632,33.5857,33.632,430800.0
2007-04-19 15:30:00,50.9,50.95,50.85,50.87,932800.0,33.632,33.665,33.599,33.6122,932800.0
2007-04-19 15:40:00,50.87,50.91,50.84,50.88,897300.0,33.6122,33.6386,33.5924,33.6188,897300.0
2007-04-19 15:50:00,50.89,50.92,50.8,50.88,1045200.0,33.6254,33.6452,33.5659,33.6188,1045200.0
2007-04-20 09:30:00,51.3,51.3,51.03,51.06,5574400.0,33.8963,33.8963,33.7179,33.7377,5574400.0
2007-04-20 09:40:00,51.05,51.16,50.97,50.98,758800.0,33.7311,33.8038,33.6782,33.6849,758800.0
2007-04-20 09:50:00,50.97,51.0,50.61,50.62,971200.0,33.6782,33.6981,33.4404,33.447,971200.0
2007-04-20 10:00:00,50.62,50.75,50.59,50.69,969000.0,33.447,33.5329,33.4272,33.4932,969000.0
2007-04-20 10:10:00,50.69,50.71,50.61,50.67,535200.0,33.4932,33.5065,33.4404,33.48,535200.0
2007-04-20 10:20:00,50.68,50.75,50.65,50.67,466100.0,33.4866,33.5329,33.4668,33.48,466100.0
2007-04-20 10:30:00,50.67,50.69,50.6,50.61,565600.0,33.48,33.4932,33.4338,33.4404,565600.0
2007-04-20 10:40:00,50.61,50.65,50.57,50.57,608000.0,33.4404,33.4668,33.414,33.414,608000.0
2007-04-20 10:50:00,50.57,50.6,50.5,50.56,797000.0,33.414,33.4338,33.3677,33.4073,797000.0
2007-04-20 11:00:00,50.56,50.76,50.55,50.72,701900.0,33.4073,33.5395,33.4007,33.5131,701900.0
2007-04-20 11:10:00,50.72,50.78,50.69,50.69,744600.0,33.5131,33.5527,33.4932,33.4932,744600.0
2007-04-20 11:20:00,50.68,50.7,50.59,50.62,487500.0,33.4866,33.4998,33.4272,33.447,487500.0
2007-04-20 11:30:00,50.62,50.71,50.61,50.63,394300.0,33.447,33.5065,33.4404,33.4536,394300.0
2007-04-20 11:40:00,50.63,50.67,50.58,50.58,347200.0,33.4536,33.48,33.4206,33.4206,347200.0
2007-04-20 11:50:00,50.58,50.61,50.53,50.53,411500.0,33.4206,33.4404,33.3875,33.3875,411500.0
2007-04-20 12:00:00,50.53,50.56,50.47,50.48,388800.0,33.3875,33.4073,33.3479,33.3545,388800.0
2007-04-20 12:10:00,50.48,50.55,50.42,50.45,445800.0,33.3545,33.4007,33.3148,33.3347,445800.0
2007-04-20 12:20:00,50.44,50.46,50.4,50.44,346400.0,33.3281,33.3413,33.3016,33.3281,346400.0
2007-04-20 12:30:00,50.44,50.48,50.33,50.38,681100.0,33.3281,33.3545,33.2554,33.2884,681100.0
2007-04-20 12:40:00,50.38,50.48,50.38,50.42,446600.0,33.2884,33.3545,33.2884,33.3148,446600.0
2007-04-20 12:50:00,50.41,50.48,50.41,50.46,244400.0,33.3082,33.3545,33.3082,33.3413,244400.0
2007-04-20 13:00:00,50.45,50.5,50.45,50.49,196000.0,33.3347,33.3677,33.3347,33.3611,196000.0
2007-04-20 13:10:00,50.5,50.65,50.49,50.64,395200.0,33.3677,33.4668,33.3611,33.4602,395200.0
2007-04-20 13:20:00,50.64,50.68,50.56,50.59,321100.0,33.4602,33.4866,33.4073,33.4272,321100.0
2007-04-20 13:30:00,50.59,50.6,50.55,50.57,182600.0,33.4272,33.4338,33.4007,33.414,182600.0
2007-04-20 13:40:00,50.56,50.66,50.55,50.65,331200.0,33.4073,33.4734,33.4007,33.4668,331200.0
2007-04-20 13:50:00,50.65,50.8,50.65,50.75,723200.0,33.4668,33.5659,33.4668,33.5329,723200.0
2007-04-20 14:00:00,50.74,50.78,50.71,50.76,480600.0,33.5263,33.5527,33.5065,33.5395,480600.0
2007-04-20 14:10:00,50.76,50.81,50.73,50.75,343500.0,33.5395,33.5725,33.5197,33.5329,343500.0
2007-04-20 14:20:00,50.76,50.84,50.71,50.8,440300.0,33.5395,33.5924,33.5065,33.5659,440300.0
2007-04-20 14:30:00,50.79,50.84,50.77,50.8,398900.0,33.5593,33.5924,33.5461,33.5659,398900.0
2007-04-20 14:40:00,50.81,50.83,50.8,50.82,386800.0,33.5725,33.5857,33.5659,33.5791,386800.0
2007-04-20 14:50:00,50.81,50.9,50.81,50.88,459600.0,33.5725,33.632,33.5725,33.6188,459600.0
2007-04-20 15:00:00,50.89,50.89,50.82,50.85,513700.0,33.6254,33.6254,33.5791,33.599,513700.0
2007-04-20 15:10:00,50.85,50.85,50.81,50.81,470200.0,33.599,33.599,33.5725,33.5725,470200.0
2007-04-20 15:20:00,50.81,50.84,50.81,50.82,332700.0,33.5725,33.5924,33.5725,33.5791,332700.0
2007-04-20 15:30:00,50.83,50.91,50.82,50.9,571100.0,33.5857,33.6386,33.5791,33.632,571100.0
2007-04-20 15:40:00,50.9,50.98,50.89,50.96,733000.0,33.632,33.6849,33.6254,33.6716,733000.0
2007-04-20 15:50:00,50.96,51.09,50.96,51.07,1064700.0,33.6716,33.7575,33.6716,33.7443,1064700.0
2007-04-23 09:30:00,51.04,51.05,50.5,50.71,1377800.0,33.7245,33.7311,33.3677,33.5065,1377800.0
2007-04-23 09:40:00,50.71,50.95,50.66,50.77,819400.0,33.5065,33.665,33.4734,33.5461,819400.0
2007-04-23 09:50:00,50.77,50.95,50.76,50.93,811100.0,33.5461,33.665,33.5395,33.6518,811100.0
2007-04-23 10:00:00,50.93,50.94,50.75,50.75,640600.0,33.6518,33.6584,33.5329,33.5329,640600.0
2007-04-23 10:10:00,50.75,50.8,50.73,50.77,513800.0,33.5329,33.5659,33.5197,33.5461,513800.0
2007-04-23 10:20:00,50.77,50.8,50.7,50.79,555800.0,33.5461,33.5659,33.4998,33.5593,555800.0
2007-04-23 10:30:00,50.79,50.84,50.77,50.82,386500.0,33.5593,33.5924,33.5461,33.5791,386500.0
2007-04-23 10:40:00,50.83,50.86,50.76,50.77,280700.0,33.5857,33.6056,33.5395,33.5461,280700.0
2007-04-23 10:50:00,50.76,50.78,50.6,50.6,602800.0,33.5395,33.5527,33.4338,33.4338,602800.0
2007-04-23 11:00:00,50.59,50.6,50.32,50.35,1069700.0,33.4272,33.4338,33.2488,33.2686,1069700.0
2007-04-23 11:10:00,50.34,50.5,50.34,50.5,519000.0,33.262,33.3677,33.262,33.3677,519000.0
2007-04-23 11:20:00,50.5,50.6,50.49,50.57,540200.0,33.3677,33.4338,33.3611,33.414,540200.0
2007-04-23 11:30:00,50.57,50.57,50.47,50.48,376100.0,33.414,33.414,33.3479,33.3545,376100.0
2007-04-23 11:40:00,50.47,50.5,50.43,50.48,271300.0,33.3479,33.3677,33.3214,33.3545,271300.0
2007-04-23 11:50:00,50.48,50.53,50.45,50.52,265300.0,33.3545,33.3875,33.3347,33.3809,265300.0
2007-04-23 12:00:00,50.51,50.59,50.46,50.47,236100.0,33.3743,33.4272,33.3413,33.3479,236100.0
2007-04-23 12:10:00,50.47,50.5,50.4,50.44,301900.0,33.3479,33.3677,33.3016,33.3281,301900.0
2007-04-23 12:20:00,50.44,50.5,50.4,50.42,318500.0,33.3281,33.3677,33.3016,33.3148,318500.0
2007-04-23 12:30:00,50.42,50.42,50.38,50.38,213200.0,33.3148,33.3148,33.2884,33.2884,213200.0
2007-04-23 12:40:00,50.39,50.42,50.37,50.4,226100.0,33.295,33.3148,33.2818,33.3016,226100.0
2007-04-23 12:50:00,50.4,50.44,50.4,50.42,206100.0,33.3016,33.3281,33.3016,33.3148,206100.0
2007-04-23 13:00:00,50.41,50.46,50.4,50.45,263100.0,33.3082,33.3413,33.3016,33.3347,263100.0
2007-04-23 13:10:00,50.45,50.46,50.4,50.42,271800.0,33.3347,33.3413,33.3016,33.3148,271800.0
2007-04-23 13:20:00,50.42,50.44,50.4,50.41,124400.0,33.3148,33.3281,33.3016,33.3082,124400.0
2007-04-23 13:30:00,50.4,50.46,50.4,50.45,279000.0,33.3016,33.3413,33.3016,33.3347,279000.0
2007-04-23 13:40:00,50.45,50.46,50.41,50.45,343800.0,33.3347,33.3413,33.3082,33.3347,343800.0
2007-04-23 13:50:00,50.45,50.46,50.38,50.41,353500.0,33.3347,33.3413,33.2884,33.3082,353500.0
2007-04-23 14:00:00,50.4,50.44,50.37,50.42,333000.0,33.3016,33.3281,33.2818,33.3148,333000.0
2007-04-23 14:10:00,50.41,50.45,50.35,50.45,256400.0,33.3082,33.3347,33.2686,33.3347,256400.0
2007-04-23 14:20:00,50.44,50.46,50.43,50.46,248400.0,33.3281,33.3413,33.3214,33.3413,248400.0
2007-04-23 14:30:00,50.46,50.51,50.43,50.51,328300.0,33.3413,33.3743,33.3214,33.3743,328300.0
2007-04-23 14:40:00,50.51,50.53,50.49,50.52,272700.0,33.3743,33.3875,33.3611,33.3809,272700.0
2007-04-23 14:50:00,50.52,50.53,50.51,50.51,163600.0,33.3809,33.3875,33.3743,33.3743,163600.0
2007-04-23 15:00:00,50.51,50.63,50.5,50.63,518500.0,33.3743,33.4536,33.3677,33.4536,518500.0
2007-04-23 15:10:00,50.63,50.66,50.58,50.59,432100.0,33.4536,33.4734,33.4206,33.4272,432100.0
2007-04-23 15:20:00,50.59,50.67,50.58,50.64,348300.0,33.4272,33.48,33.4206,33.4602,348300.0
2007-04-23 15:30:00,50.64,50.68,50.56,50.64,510600.0,33.4602,33.4866,33.4073,33.4602,510600.0
2007-04-23 15:40:00,50.64,50.64,50.56,50.58,562500.0,33.4602,33.4602,33.4073,33.4206,562500.0
2007-04-23 15:50:00,50.58,50.58,50.5,50.54,861200.0,33.4206,33.4206,33.3677,33.3941,861200.0
2007-04-24 09:30:00,50.65,50.75,50.5,50.56,1086700.0,33.4668,33.5329,33.3677,33.4073,1086700.0
2007-04-24 09:40:00,50.56,50.57,50.32,50.39,558400.0,33.4073,33.414,33.2488,33.295,558400.0
2007-04-24 09:50:00,50.39,50.48,50.32,50.4,483000.0,33.295,33.3545,33.2488,33.3016,483000.0
2007-04-24 10:00:00,50.4,50.43,50.25,50.39,941800.0,33.3016,33.3214,33.2025,33.295,941800.0
2007-04-24 10:10:00,50.38,50.44,50.35,50.38,460000.0,33.2884,33.3281,33.2686,33.2884,460000.0
2007-04-24 10:20:00,50.39,50.43,50.31,50.39,576900.0,33.295,33.3214,33.2422,33.295,576900.0
2007-04-24 10:30:00,50.39,50.39,50.29,50.36,506600.0,33.295,33.295,33.2289,33.2752,506600.0
2007-04-24 10:40:00,50.36,50.44,50.33,50.42,513500.0,33.2752,33.3281,33.2554,33.3148,513500.0
2007-04-24 10:50:00,50.42,50.44,50.37,50.38,262600.0,33.3148,33.3281,33.2818,33.2884,262600.0
2007-04-24 11:00:00,50.38,50.52,50.38,50.48,426200.0,33.2884,33.3809,33.2884,33.3545,426200.0
2007-04-24 11:10:00,50.48,50.59,50.47,50.54,397100.0,33.3545,33.4272,33.3479,33.3941,397100.0
2007-04-24 11:20:00,50.54,50.69,50.52,50.67,370500.0,33.3941,33.4932,33.3809,33.48,370500.0
2007-04-24 11:30:00,50.68,50.71,50.63,50.66,351200.0,33.4866,33.5065,33.4536,33.4734,351200.0
2007-04-24 11:40:00,50.65,50.76,50.65,50.69,289300.0,33.4668,33.5395,33.4668,33.4932,289300.0
2007-04-24 11:50:00,50.7,50.73,50.64,50.69,182600.0,33.4998,33.5197,33.4602,33.4932,182600.0
2007-04-24 12:00:00,50.69,50.83,50.68,50.79,390900.0,33.4932,33.5857,33.4866,33.5593,390900.0
2007-04-24 12:10:00,50.79,50.9,50.79,50.83,301200.0,33.5593,33.632,33.5593,33.5857,301200.0
2007-04-24 12:20:00,50.84,50.9,50.81,50.87,564800.0,33.5924,33.632,33.5725,33.6122,564800.0
2007-04-24 12:30:00,50.87,50.88,50.82,50.83,132700.0,33.6122,33.6188,33.5791,33.5857,132700.0
2007-04-24 12:40:00,50.83,50.84,50.7,50.74,243500.0,33.5857,33.5924,33.4998,33.5263,243500.0
2007-04-24 12:50:00,50.75,50.82,50.73,50.79,163200.0,33.5329,33.5791,33.5197,33.5593,163200.0
2007-04-24 13:00:00,50.79,50.81,50.72,50.77,238100.0,33.5593,33.5725,33.5131,33.5461,238100.0
2007-04-24 13:10:00,50.77,50.79,50.7,50.75,123700.0,33.5461,33.5593,33.4998,33.5329,123700.0
2007-04-24 13:20:00,50.75,50.76,50.65,50.67,233500.0,33.5329,33.5395,33.4668,33.48,233500.0
2007-04-24 13:30:00,50.67,50.78,50.62,50.68,435800.0,33.48,33.5527,33.447,33.4866,435800.0
2007-04-24 13:40:00,50.67,50.69,50.6,50.63,280200.0,33.48,33.4932,33.4338,33.4536,280200.0
2007-04-24 13:50:00,50.63,50.67,50.58,50.63,206600.0,33.4536,33.48,33.4206,33.4536,206600.0
2007-04-24 14:00:00,50.63,50.72,50.57,50.72,293900.0,33.4536,33.5131,33.414,33.5131,293900.0
2007-04-24 14:10:00,50.73,50.79,50.66,50.7,366400.0,33.5197,33.5593,33.4734,33.4998,366400.0
2007-04-24 14:20:00,50.71,50.73,50.64,50.67,241300.0,33.5065,33.5197,33.4602,33.48,241300.0
2007-04-24 14:30:00,50.67,50.72,50.61,50.72,256200.0,33.48,33.5131,33.4404,33.5131,256200.0
2007-04-24 14:40:00,50.72,50.74,50.65,50.69,248500.0,33.5131,33.5263,33.4668,33.4932,248500.0
2007-04-24 14:50:00,50.69,50.71,50.65,50.71,178100.0,33.4932,33.5065,33.4668,33.5065,178100.0
2007-04-24 15:00:00,50.71,50.77,50.7,50.72,314900.0,33.5065,33.5461,33.4998,33.5131,314900.0
2007-04-24 15:10:00,50.73,50.75,50.68,50.69,212000.0,33.5197,33.5329,33.4866,33.4932,212000.0
2007-04-24 15:20:00,50.68,50.73,50.68,50.7,254600.0,33.4866,33.5197,33.4866,33.4998,254600.0
2007-04-24 15:30:00,50.7,50.76,50.69,50.75,284900.0,33.4998,33.5395,33.4932,33.5329,284900.0
2007-04-24 15:40:00,50.76,50.76,50.6,50.61,380100.0,33.5395,33.5395,33.4338,33.4404,380100.0
2007-04-24 15:50:00,50.59,50.67,50.57,50.65,550200.0,33.4272,33.48,33.414,33.4668,550200.0
2007-04-25 09:30:00,50.84,50.95,50.7,50.71,714900.0,33.5924,33.665,33.4998,33.5065,714900.0
2007-04-25 09:40:00,50.72,50.76,50.59,50.65,688000.0,33.5131,33.5395,33.4272,33.4668,688000.0
2007-04-25 09:50:00,50.65,50.69,50.6,50.64,582600.0,33.4668,33.4932,33.4338,33.4602,582600.0
2007-04-25 10:00:00,50.64,50.7,50.5,50.67,661200.0,33.4602,33.4998,33.3677,33.48,661200.0
2007-04-25 10:10:00,50.67,50.67,50.54,50.59,473700.0,33.48,33.48,33.3941,33.4272,473700.0
2007-04-25 10:20:00,50.59,50.69,50.57,50.66,268400.0,33.4272,33.4932,33.414,33.4734,268400.0
2007-04-25 10:30:00,50.66,50.68,50.59,50.59,253500.0,33.4734,33.4866,33.4272,33.4272,253500.0
2007-04-25 10:40:00,50.59,50.64,50.53,50.63,383000.0,33.4272,33.4602,33.3875,33.4536,383000.0
2007-04-25 10:50:00,50.64,50.69,50.6,50.68,372000.0,33.4602,33.4932,33.4338,33.4866,372000.0
2007-04-25 11:00:00,50.68,50.79,50.68,50.75,400200.0,33.4866,33.5593,33.4866,33.5329,400200.0
2007-04-25 11:10:00,50.74,50.75,50.63,50.7,245800.0,33.5263,33.5329,33.4536,33.4998,245800.0
2007-04-25 11:20:00,50.7,50.73,50.64,50.67,189000.0,33.4998,33.5197,33.4602,33.48,189000.0
2007-04-25 11:30:00,50.66,50.74,50.66,50.68,188600.0,33.4734,33.5263,33.4734,33.4866,188600.0
2007-04-25 11:40:00,50.68,50.8,50.67,50.79,220000.0,33.4866,33.5659,33.48,33.5593,220000.0
2007-04-25 11:50:00,50.79,50.81,50.76,50.81,319700.0,33.5593,33.5725,33.5395,33.5725,319700.0
2007-04-25 12:00:00,50.81,50.81,50.72,50.77,230800.0,33.5725,33.5725,33.5131,33.5461,230800.0
2007-04-25 12:10:00,50.77,50.82,50.77,50.81,122600.0,33.5461,33.5791,33.5461,33.5725,122600.0
2007-04-25 12:20:00,50.8,50.81,50.77,50.78,150500.0,33.5659,33.5725,33.5461,33.5527,150500.0
2007-04-25 12:30:00,50.79,50.8,50.76,50.77,180100.0,33.5593,33.5659,33.5395,33.5461,180100.0
2007-04-25 12:40:00,50.76,50.79,50.76,50.78,90500.0,33.5395,33.5593,33.5395,33.5527,90500.0
2007-04-25 12:50:00,50.79,50.79,50.76,50.78,96600.0,33.5593,33.5593,33.5395,33.5527,96600.0
2007-04-25 13:00:00,50.78,50.79,50.77,50.78,103000.0,33.5527,33.5593,33.5461,33.5527,103000.0
2007-04-25 13:10:00,50.78,50.83,50.77,50.82,208300.0,33.5527,33.5857,33.5461,33.5791,208300.0
2007-04-25 13:20:00,50.83,50.83,50.77,50.78,254400.0,33.5857,33.5857,33.5461,33.5527,254400.0
2007-04-25 13:30:00,50.78,50.88,50.77,50.87,343500.0,33.5527,33.6188,33.5461,33.6122,343500.0
2007-04-25 13:40:00,50.87,50.88,50.8,50.82,433600.0,33.6122,33.6188,33.5659,33.5791,433600.0
2007-04-25 13:50:00,50.82,50.87,50.8,50.82,260400.0,33.5791,33.6122,33.5659,33.5791,260400.0
2007-04-25 14:00:00,50.82,50.93,50.79,50.85,556100.0,33.5791,33.6518,33.5593,33.599,556100.0
2007-04-25 14:10:00,50.85,50.86,50.8,50.82,300000.0,33.599,33.6056,33.5659,33.5791,300000.0
2007-04-25 14:20:00,50.82,50.9,50.82,50.85,551800.0,33.5791,33.632,33.5791,33.599,551800.0
2007-04-25 14:30:00,50.84,50.88,50.82,50.83,213500.0,33.5924,33.6188,33.5791,33.5857,213500.0
2007-04-25 14:40:00,50.83,50.92,50.83,50.92,207600.0,33.5857,33.6452,33.5857,33.6452,207600.0
2007-04-25 14:50:00,50.92,50.96,50.88,50.89,362600.0,33.6452,33.6716,33.6188,33.6254,362600.0
2007-04-25 15:00:00,50.89,50.95,50.87,50.95,588700.0,33.6254,33.665,33.6122,33.665,588700.0
2007-04-25 15:10:00,50.95,50.98,50.9,50.96,330300.0,33.665,33.6849,33.632,33.6716,330300.0
2007-04-25 15:20:00,50.96,51.09,50.95,51.09,679900.0,33.6716,33.7575,33.665,33.7575,679900.0
2007-04-25 15:30:00,51.09,51.17,51.04,51.16,599600.0,33.7575,33.8104,33.7245,33.8038,599600.0
2007-04-25 15:40:00,51.16,51.2,51.14,51.17,582000.0,33.8038,33.8302,33.7906,33.8104,582000.0
2007-04-25 15:50:00,51.16,51.24,51.07,51.2,1081400.0,33.8038,33.8567,33.7443,33.8302,1081400.0
2007-04-26 09:30:00,51.0,51.17,51.0,51.06,540100.0,33.6981,33.8104,33.6981,33.7377,540100.0
2007-04-26 09:40:00,51.07,51.14,51.0,51.03,560000.0,33.7443,33.7906,33.6981,33.7179,560000.0
2007-04-26 09:50:00,51.03,51.05,50.86,50.93,496000.0,33.7179,33.7311,33.6056,33.6518,496000.0
2007-04-26 10:00:00,50.93,50.93,50.77,50.89,474700.0,33.6518,33.6518,33.5461,33.6254,474700.0
2007-04-26 10:10:00,50.88,50.99,50.86,50.91,440900.0,33.6188,33.6915,33.6056,33.6386,440900.0
2007-04-26 10:20:00,50.91,50.97,50.89,50.93,331000.0,33.6386,33.6782,33.6254,33.6518,331000.0
2007-04-26 10:30:00,50.93,51.01,50.91,50.97,300300.0,33.6518,33.7047,33.6386,33.6782,300300.0
2007-04-26 10:40:00,50.97,51.0,50.95,50.99,176800.0,33.6782,33.6981,33.665,33.6915,176800.0
2007-04-26 10:50:00,50.99,51.0,50.94,51.0,228500.0,33.6915,33.6981,33.6584,33.6981,228500.0
2007-04-26 11:00:00,50.99,51.0,50.93,50.96,286300.0,33.6915,33.6981,33.6518,33.6716,286300.0
2007-04-26 11:10:00,50.95,51.09,50.95,51.07,443500.0,33.665,33.7575,33.665,33.7443,443500.0
2007-04-26 11:20:00,51.08,51.09,51.02,51.04,271500.0,33.7509,33.7575,33.7113,33.7245,271500.0
2007-04-26 11:30:00,51.05,51.05,50.99,51.0,394500.0,33.7311,33.7311,33.6915,33.6981,394500.0
2007-04-26 11:40:00,51.0,51.0,50.98,50.98,131800.0,33.6981,33.6981,33.6849,33.6849,131800.0
2007-04-26 11:50:00,50.99,50.99,50.89,50.9,388100.0,33.6915,33.6915,33.6254,33.632,388100.0
2007-04-26 12:00:00,50.9,50.92,50.84,50.9,523800.0,33.632,33.6452,33.5924,33.632,523800.0
2007-04-26 12:10:00,50.9,50.94,50.86,50.88,276700.0,33.632,33.6584,33.6056,33.6188,276700.0
2007-04-26 12:20:00,50.88,50.89,50.85,50.86,216000.0,33.6188,33.6254,33.599,33.6056,216000.0
2007-04-26 12:30:00,50.85,50.87,50.82,50.85,307200.0,33.599,33.6122,33.5791,33.599,307200.0
2007-04-26 12:40:00,50.84,50.85,50.78,50.8,257300.0,33.5924,33.599,33.5527,33.5659,257300.0
2007-04-26 12:50:00,50.8,50.83,50.77,50.78,257300.0,33.5659,33.5857,33.5461,33.5527,257300.0
2007-04-26 13:00:00,50.78,50.8,50.76,50.78,209800.0,33.5527,33.5659,33.5395,33.5527,209800.0
2007-04-26 13:10:00,50.78,50.79,50.76,50.77,296500.0,33.5527,33.5593,33.5395,33.5461,296500.0
2007-04-26 13:20:00,50.77,50.81,50.74,50.75,302200.0,33.5461,33.5725,33.5263,33.5329,302200.0
2007-04-26 13:30:00,50.76,50.77,50.73,50.73,278600.0,33.5395,33.5461,33.5197,33.5197,278600.0
2007-04-26 13:40:00,50.73,50.74,50.65,50.7,552600.0,33.5197,33.5263,33.4668,33.4998,552600.0
2007-04-26 13:50:00,50.7,50.77,50.68,50.73,354400.0,33.4998,33.5461,33.4866,33.5197,354400.0
2007-04-26 14:00:00,50.72,50.84,50.7,50.81,442300.0,33.5131,33.5924,33.4998,33.5725,442300.0
2007-04-26 14:10:00,50.81,50.89,50.8,50.85,347500.0,33.5725,33.6254,33.5659,33.599,347500.0
2007-04-26 14:20:00,50.86,50.89,50.86,50.88,284300.0,33.6056,33.6254,33.6056,33.6188,284300.0
2007-04-26 14:30:00,50.88,50.9,50.84,50.9,238200.0,33.6188,33.632,33.5924,33.632,238200.0
2007-04-26 14:40:00,50.89,50.95,50.88,50.91,435700.0,33.6254,33.665,33.6188,33.6386,435700.0
2007-04-26 14:50:00,50.91,50.93,50.83,50.85,368600.0,33.6386,33.6518,33.5857,33.599,368600.0
2007-04-26 15:00:00,50.85,50.89,50.84,50.88,242500.0,33.599,33.6254,33.5924,33.6188,242500.0
2007-04-26 15:10:00,50.88,50.94,50.87,50.89,419200.0,33.6188,33.6584,33.6122,33.6254,419200.0
2007-04-26 15:20:00,50.9,50.91,50.86,50.86,324600.0,33.632,33.6386,33.6056,33.6056,324600.0
2007-04-26 15:30:00,50.87,50.87,50.75,50.77,507400.0,33.6122,33.6122,33.5329,33.5461,507400.0
2007-04-26 15:40:00,50.77,50.79,50.72,50.79,499700.0,33.5461,33.5593,33.5131,33.5593,499700.0
2007-04-26 15:50:00,50.79,50.81,50.68,50.71,771800.0,33.5593,33.5725,33.4866,33.5065,771800.0
2007-04-27 09:30:00,50.72,50.72,50.52,50.52,927700.0,33.5131,33.5131,33.3809,33.3809,927700.0
2007-04-27 09:40:00,50.52,50.58,50.4,50.42,742400.0,33.3809,33.4206,33.3016,33.3148,742400.0
2007-04-27 09:50:00,50.43,50.59,50.4,50.54,457100.0,33.3214,33.4272,33.3016,33.3941,457100.0
2007-04-27 10:00:00,50.54,50.67,50.52,50.64,385100.0,33.3941,33.48,33.3809,33.4602,385100.0
2007-04-27 10:10:00,50.64,50.64,50.54,50.58,346100.0,33.4602,33.4602,33.3941,33.4206,346100.0
2007-04-27 10:20:00,50.58,50.62,50.54,50.61,309400.0,33.4206,33.447,33.3941,33.4404,309400.0
2007-04-27 10:30:00,50.62,50.64,50.55,50.59,274400.0,33.447,33.4602,33.4007,33.4272,274400.0
2007-04-27 10:40:00,50.59,50.6,50.52,50.58,309700.0,33.4272,33.4338,33.3809,33.4206,309700.0
2007-04-27 10:50:00,50.57,50.65,50.57,50.61,244800.0,33.414,33.4668,33.414,33.4404,244800.0
2007-04-27 11:00:00,50.61,50.65,50.56,50.63,297800.0,33.4404,33.4668,33.4073,33.4536,297800.0
2007-04-27 11:10:00,50.62,50.7,50.59,50.68,302900.0,33.447,33.4998,33.4272,33.4866,302900.0
2007-04-27 11:20:00,50.69,50.79,50.68,50.69,761700.0,33.4932,33.5593,33.4866,33.4932,761700.0
2007-04-27 11:30:00,50.69,50.74,50.67,50.73,234700.0,33.4932,33.5263,33.48,33.5197,234700.0
2007-04-27 11:40:00,50.74,50.75,50.69,50.72,250500.0,33.5263,33.5329,33.4932,33.5131,250500.0
2007-04-27 11:50:00,50.72,50.82,50.72,50.82,195400.0,33.5131,33.5791,33.5131,33.5791,195400.0
2007-04-27 12:00:00,50.82,50.83,50.71,50.71,262500.0,33.5791,33.5857,33.5065,33.5065,262500.0
2007-04-27 12:10:00,50.71,50.73,50.65,50.67,156200.0,33.5065,33.5197,33.4668,33.48,156200.0
2007-04-27 12:20:00,50.67,50.74,50.66,50.71,147500.0,33.48,33.5263,33.4734,33.5065,147500.0
2007-04-27 12:30:00,50.71,50.72,50.63,50.7,195100.0,33.5065,33.5131,33.4536,33.4998,195100.0
2007-04-27 12:40:00,50.7,50.79,50.7,50.71,168400.0,33.4998,33.5593,33.4998,33.5065,168400.0
2007-04-27 12:50:00,50.7,50.71,50.6,50.64,256000.0,33.4998,33.5065,33.4338,33.4602,256000.0
2007-04-27 13:00:00,50.64,50.71,50.62,50.63,216300.0,33.4602,33.5065,33.447,33.4536,216300.0
2007-04-27 13:10:00,50.62,50.67,50.6,50.66,123800.0,33.447,33.48,33.4338,33.4734,123800.0
2007-04-27 13:20:00,50.67,50.68,50.65,50.68,96400.0,33.48,33.4866,33.4668,33.4866,96400.0
2007-04-27 13:30:00,50.67,50.74,50.66,50.74,239100.0,33.48,33.5263,33.4734,33.5263,239100.0
2007-04-27 13:40:00,50.74,50.82,50.73,50.82,273600.0,33.5263,33.5791,33.5197,33.5791,273600.0
2007-04-27 13:50:00,50.82,50.83,50.75,50.79,299800.0,33.5791,33.5857,33.5329,33.5593,299800.0
2007-04-27 14:00:00,50.8,50.8,50.75,50.75,457600.0,33.5659,33.5659,33.5329,33.5329,457600.0
2007-04-27 14:10:00,50.76,50.81,50.7,50.78,154400.0,33.5395,33.5725,33.4998,33.5527,154400.0
2007-04-27 14:20:00,50.78,50.85,50.77,50.77,252800.0,33.5527,33.599,33.5461,33.5461,252800.0
2007-04-27 14:30:00,50.77,50.81,50.76,50.79,118000.0,33.5461,33.5725,33.5395,33.5593,118000.0
2007-04-27 14:40:00,50.79,50.85,50.75,50.8,352900.0,33.5593,33.599,33.5329,33.5659,352900.0
2007-04-27 14:50:00,50.79,50.81,50.74,50.75,227100.0,33.5593,33.5725,33.5263,33.5329,227100.0
2007-04-27 15:00:00,50.76,50.76,50.7,50.71,252500.0,33.5395,33.5395,33.4998,33.5065,252500.0
2007-04-27 15:10:00,50.7,50.73,50.68,50.72,209900.0,33.4998,33.5197,33.4866,33.5131,209900.0
2007-04-27 15:20:00,50.7,50.71,50.61,50.62,333800.0,33.4998,33.5065,33.4404,33.447,333800.0
2007-04-27 15:30:00,50.63,50.76,50.6,50.74,406700.0,33.4536,33.5395,33.4338,33.5263,406700.0
2007-04-27 15:40:00,50.73,50.75,50.64,50.68,585700.0,33.5197,33.5329,33.4602,33.4866,585700.0
2007-04-27 15:50:00,50.68,50.79,50.68,50.76,591700.0,33.4866,33.5593,33.4866,33.5395,591700.0
2007-04-30 09:30:00,50.93,51.0,50.88,50.89,843000.0,33.6518,33.6981,33.6188,33.6254,843000.0
2007-04-30 09:40:00,50.89,50.91,50.77,50.81,691900.0,33.6254,33.6386,33.5461,33.5725,691900.0
2007-04-30 09:50:00,50.8,50.87,50.79,50.87,391900.0,33.5659,33.6122,33.5593,33.6122,391900.0
2007-04-30 10:00:00,50.87,50.93,50.84,50.9,467400.0,33.6122,33.6518,33.5924,33.632,467400.0
2007-04-30 10:10:00,50.9,51.13,50.83,51.11,663700.0,33.632,33.784,33.5857,33.7708,663700.0
2007-04-30 10:20:00,51.12,51.17,51.05,51.05,308400.0,33.7774,33.8104,33.7311,33.7311,308400.0
2007-04-30 10:30:00,51.05,51.06,50.98,51.0,457800.0,33.7311,33.7377,33.6849,33.6981,457800.0
2007-04-30 10:40:00,51.01,51.03,50.91,50.95,449800.0,33.7047,33.7179,33.6386,33.665,449800.0
2007-04-30 10:50:00,50.95,51.04,50.9,50.99,254900.0,33.665,33.7245,33.632,33.6915,254900.0
2007-04-30 11:00:00,50.99,51.02,50.88,50.95,314100.0,33.6915,33.7113,33.6188,33.665,314100.0
2007-04-30 11:10:00,50.95,51.01,50.91,51.0,420700.0,33.665,33.7047,33.6386,33.6981,420700.0
2007-04-30 11:20:00,51.0,51.05,50.91,50.91,295600.0,33.6981,33.7311,33.6386,33.6386,295600.0
2007-04-30 11:30:00,50.91,50.94,50.88,50.88,405100.0,33.6386,33.6584,33.6188,33.6188,405100.0
2007-04-30 11:40:00,50.88,50.92,50.86,50.89,246200.0,33.6188,33.6452,33.6056,33.6254,246200.0
2007-04-30 11:50:00,50.9,51.0,50.87,50.93,1026300.0,33.632,33.6981,33.6122,33.6518,1026300.0
2007-04-30 12:00:00,50.92,50.98,50.89,50.98,151400.0,33.6452,33.6849,33.6254,33.6849,151400.0
2007-04-30 12:10:00,50.98,51.06,50.96,51.05,321200.0,33.6849,33.7377,33.6716,33.7311,321200.0
2007-04-30 12:20:00,51.05,51.12,51.04,51.12,236500.0,33.7311,33.7774,33.7245,33.7774,236500.0
2007-04-30 12:30:00,51.11,51.18,51.11,51.17,212800.0,33.7708,33.817,33.7708,33.8104,212800.0
2007-04-30 12:40:00,51.17,51.18,51.11,51.14,199900.0,33.8104,33.817,33.7708,33.7906,199900.0
2007-04-30 12:50:00,51.14,51.21,51.12,51.18,391100.0,33.7906,33.8368,33.7774,33.817,391100.0
2007-04-30 13:00:00,51.17,51.21,51.14,51.17,477500.0,33.8104,33.8368,33.7906,33.8104,477500.0
2007-04-30 13:10:00,51.17,51.22,51.16,51.19,196800.0,33.8104,33.8434,33.8038,33.8236,196800.0
2007-04-30 13:20:00,51.19,51.2,51.12,51.13,232900.0,33.8236,33.8302,33.7774,33.784,232900.0
2007-04-30 13:30:00,51.12,51.17,51.12,51.16,105900.0,33.7774,33.8104,33.7774,33.8038,105900.0
2007-04-30 13:40:00,51.16,51.18,51.14,51.15,224700.0,33.8038,33.817,33.7906,33.7972,224700.0
2007-04-30 13:50:00,51.15,51.15,51.03,51.05,237000.0,33.7972,33.7972,33.7179,33.7311,237000.0
2007-04-30 14:00:00,51.05,51.12,51.03,51.09,233900.0,33.7311,33.7774,33.7179,33.7575,233900.0
2007-04-30 14:10:00,51.09,51.1,51.02,51.03,246100.0,33.7575,33.7641,33.7113,33.7179,246100.0
2007-04-30 14:20:00,51.02,51.06,51.01,51.04,175000.0,33.7113,33.7377,33.7047,33.7245,175000.0
2007-04-30 14:30:00,51.04,51.12,51.03,51.03,191200.0,33.7245,33.7774,33.7179,33.7179,191200.0
2007-04-30 14:40:00,51.02,51.05,50.98,51.0,257000.0,33.7113,33.7311,33.6849,33.6981,257000.0
2007-04-30 14:50:00,51.0,51.09,50.99,51.04,438900.0,33.6981,33.7575,33.6915,33.7245,438900.0
2007-04-30 15:00:00,51.05,51.08,50.98,51.01,295800.0,33.7311,33.7509,33.6849,33.7047,295800.0
2007-04-30 15:10:00,51.02,51.02,50.93,50.99,322300.0,33.7113,33.7113,33.6518,33.6915,322300.0
2007-04-30 15:20:00,50.99,51.03,50.96,51.02,253600.0,33.6915,33.7179,33.6716,33.7113,253600.0
2007-04-30 15:30:00,51.02,51.07,50.99,51.01,404100.0,33.7113,33.7443,33.6915,33.7047,404100.0
2007-04-30 15:40:00,51.02,51.02,50.94,50.98,466000.0,33.7113,33.7113,33.6584,33.6849,466000.0
2007-04-30 15:50:00,50.98,50.98,50.84,50.85,1051700.0,33.6849,33.6849,33.5924,33.599,1051700.0
2007-05-01 09:30:00,51.0,51.25,51.0,51.1,568300.0,33.6981,33.8633,33.6981,33.7641,568300.0
2007-05-01 09:40:00,51.1,51.25,51.07,51.2,513100.0,33.7641,33.8633,33.7443,33.8302,513100.0
2007-05-01 09:50:00,51.2,51.2,51.04,51.15,563800.0,33.8302,33.8302,33.7245,33.7972,563800.0
2007-05-01 10:00:00,51.15,51.25,51.0,51.1,727000.0,33.7972,33.8633,33.6981,33.7641,727000.0
2007-05-01 10:10:00,51.11,51.18,51.06,51.1,502600.0,33.7708,33.817,33.7377,33.7641,502600.0
2007-05-01 10:20:00,51.1,51.11,50.92,50.95,592300.0,33.7641,33.7708,33.6452,33.665,592300.0
2007-05-01 10:30:00,50.95,51.04,50.92,50.98,414100.0,33.665,33.7245,33.6452,33.6849,414100.0
2007-05-01 10:40:00,50.98,51.02,50.75,50.79,885800.0,33.6849,33.7113,33.5329,33.5593,885800.0
2007-05-01 10:50:00,50.8,50.86,50.72,50.86,545800.0,33.5659,33.6056,33.5131,33.6056,545800.0
2007-05-01 11:00:00,50.86,50.89,50.78,50.81,332600.0,33.6056,33.6254,33.5527,33.5725,332600.0
2007-05-01 11:10:00,50.81,50.83,50.73,50.81,285800.0,33.5725,33.5857,33.5197,33.5725,285800.0
2007-05-01 11:20:00,50.81,50.86,50.76,50.79,322200.0,33.5725,33.6056,33.5395,33.5593,322200.0
2007-05-01 11:30:00,50.78,50.87,50.76,50.83,321800.0,33.5527,33.6122,33.5395,33.5857,321800.0
2007-05-01 11:40:00,50.82,50.82,50.71,50.72,168900.0,33.5791,33.5791,33.5065,33.5131,168900.0
2007-05-01 11:50:00,50.71,50.75,50.7,50.7,158400.0,33.5065,33.5329,33.4998,33.4998,158400.0
2007-05-01 12:00:00,50.71,50.77,50.7,50.72,143700.0,33.5065,33.5461,33.4998,33.5131,143700.0
2007-05-01 12:10:00,50.72,50.86,50.7,50.85,309800.0,33.5131,33.6056,33.4998,33.599,309800.0
2007-05-01 12:20:00,50.86,50.86,50.78,50.81,146700.0,33.6056,33.6056,33.5527,33.5725,146700.0
2007-05-01 12:30:00,50.81,50.87,50.8,50.83,335400.0,33.5725,33.6122,33.5659,33.5857,335400.0
2007-05-01 12:40:00,50.83,50.88,50.81,50.83,206400.0,33.5857,33.6188,33.5725,33.5857,206400.0
2007-05-01 12:50:00,50.83,50.88,50.82,50.84,362300.0,33.5857,33.6188,33.5791,33.5924,362300.0
2007-05-01 13:00:00,50.84,50.85,50.76,50.83,279200.0,33.5924,33.599,33.5395,33.5857,279200.0
2007-05-01 13:10:00,50.82,50.83,50.7,50.71,371300.0,33.5791,33.5857,33.4998,33.5065,371300.0
2007-05-01 13:20:00,50.7,50.73,50.67,50.72,384500.0,33.4998,33.5197,33.48,33.5131,384500.0
2007-05-01 13:30:00,50.71,50.77,50.7,50.72,265100.0,33.5065,33.5461,33.4998,33.5131,265100.0
2007-05-01 13:40:00,50.72,50.78,50.7,50.75,319600.0,33.5131,33.5527,33.4998,33.5329,319600.0
2007-05-01 13:50:00,50.76,50.83,50.75,50.78,360500.0,33.5395,33.5857,33.5329,33.5527,360500.0
2007-05-01 14:00:00,50.78,50.83,50.78,50.82,277700.0,33.5527,33.5857,33.5527,33.5791,277700.0
2007-05-01 14:10:00,50.82,50.88,50.82,50.84,264200.0,33.5791,33.6188,33.5791,33.5924,264200.0
2007-05-01 14:20:00,50.85,50.92,50.85,50.9,336700.0,33.599,33.6452,33.599,33.632,336700.0
2007-05-01 14:30:00,50.91,50.97,50.89,50.94,325200.0,33.6386,33.6782,33.6254,33.6584,325200.0
2007-05-01 14:40:00,50.94,50.98,50.91,50.97,241300.0,33.6584,33.6849,33.6386,33.6782,241300.0
2007-05-01 14:50:00,50.97,50.98,50.91,50.97,236500.0,33.6782,33.6849,33.6386,33.6782,236500.0
2007-05-01 15:00:00,50.98,51.02,50.92,50.94,440300.0,33.6849,33.7113,33.6452,33.6584,440300.0
2007-05-01 15:10:00,50.94,50.97,50.88,50.89,401100.0,33.6584,33.6782,33.6188,33.6254,401100.0
2007-05-01 15:20:00,50.89,51.2,50.89,50.9,417700.0,33.6254,33.8302,33.6254,33.632,417700.0
2007-05-01 15:30:00,50.9,50.94,50.87,50.91,261600.0,33.632,33.6584,33.6122,33.6386,261600.0
2007-05-01 15:40:00,50.91,50.97,50.9,50.93,292700.0,33.6386,33.6782,33.632,33.6518,292700.0
2007-05-01 15:50:00,50.93,50.94,50.9,50.92,291900.0,33.6518,33.6584,33.632,33.6452,291900.0
2007-05-02 09:30:00,51.02,51.05,50.92,50.99,633400.0,33.7113,33.7311,33.6452,33.6915,633400.0
2007-05-02 09:40:00,50.99,51.01,50.95,50.97,202400.0,33.6915,33.7047,33.665,33.6782,202400.0
2007-05-02 09:50:00,50.98,51.15,50.92,51.13,634500.0,33.6849,33.7972,33.6452,33.784,634500.0
2007-05-02 10:00:00,51.13,51.19,51.08,51.1,548700.0,33.784,33.8236,33.7509,33.7641,548700.0
2007-05-02 10:10:00,51.1,51.18,51.02,51.07,334000.0,33.7641,33.817,33.7113,33.7443,334000.0
2007-05-02 10:20:00,51.06,51.08,51.03,51.07,164600.0,33.7377,33.7509,33.7179,33.7443,164600.0
2007-05-02 10:30:00,51.07,51.16,51.04,51.15,335900.0,33.7443,33.8038,33.7245,33.7972,335900.0
2007-05-02 10:40:00,51.16,51.19,51.11,51.13,337300.0,33.8038,33.8236,33.7708,33.784,337300.0
2007-05-02 10:50:00,51.14,51.15,51.09,51.15,313200.0,33.7906,33.7972,33.7575,33.7972,313200.0
2007-05-02 11:00:00,51.15,51.17,51.13,51.13,173900.0,33.7972,33.8104,33.784,33.784,173900.0
2007-05-02 11:10:00,51.14,51.18,51.13,51.18,326200.0,33.7906,33.817,33.784,33.817,326200.0
2007-05-02 11:20:00,51.18,51.18,51.12,51.12,299500.0,33.817,33.817,33.7774,33.7774,299500.0
2007-05-02 11:30:00,51.13,51.14,51.06,51.08,300000.0,33.784,33.7906,33.7377,33.7509,300000.0
2007-05-02 11:40:00,51.08,51.09,51.05,51.08,256200.0,33.7509,33.7575,33.7311,33.7509,256200.0
2007-05-02 11:50:00,51.08,51.1,50.96,50.99,335300.0,33.7509,33.7641,33.6716,33.6915,335300.0
2007-05-02 12:00:00,51.0,51.08,50.99,51.04,210100.0,33.6981,33.7509,33.6915,33.7245,210100.0
2007-05-02 12:10:00,51.04,51.15,51.01,51.07,126400.0,33.7245,33.7972,33.7047,33.7443,126400.0
2007-05-02 12:20:00,51.07,51.11,51.06,51.09,265700.0,33.7443,33.7708,33.7377,33.7575,265700.0
2007-05-02 12:30:00,51.09,51.1,50.98,51.0,235000.0,33.7575,33.7641,33.6849,33.6981,235000.0
2007-05-02 12:40:00,50.99,51.15,50.98,51.07,143500.0,33.6915,33.7972,33.6849,33.7443,143500.0
2007-05-02 12:50:00,51.07,51.1,51.05,51.05,114800.0,33.7443,33.7641,33.7311,33.7311,114800.0
2007-05-02 13:00:00,51.06,51.12,51.06,51.12,220500.0,33.7377,33.7774,33.7377,33.7774,220500.0
2007-05-02 13:10:00,51.11,51.12,51.08,51.11,67000.0,33.7708,33.7774,33.7509,33.7708,67000.0
2007-05-02 13:20:00,51.12,51.13,51.03,51.03,176800.0,33.7774,33.784,33.7179,33.7179,176800.0
2007-05-02 13:30:00,51.03,51.05,51.0,51.02,191200.0,33.7179,33.7311,33.6981,33.7113,191200.0
2007-05-02 13:40:00,51.01,51.07,51.01,51.05,249400.0,33.7047,33.7443,33.7047,33.7311,249400.0
2007-05-02 13:50:00,51.04,51.05,51.0,51.0,103300.0,33.7245,33.7311,33.6981,33.6981,103300.0
2007-05-02 14:00:00,51.0,51.04,50.99,51.02,258000.0,33.6981,33.7245,33.6915,33.7113,258000.0
2007-05-02 14:10:00,51.02,51.04,51.0,51.03,243900.0,33.7113,33.7245,33.6981,33.7179,243900.0
2007-05-02 14:20:00,51.03,51.04,51.0,51.03,232800.0,33.7179,33.7245,33.6981,33.7179,232800.0
2007-05-02 14:30:00,51.03,51.03,51.01,51.03,76100.0,33.7179,33.7179,33.7047,33.7179,76100.0
2007-05-02 14:40:00,51.02,51.05,51.01,51.03,182700.0,33.7113,33.7311,33.7047,33.7179,182700.0
2007-05-02 14:50:00,51.02,51.05,51.01,51.04,183300.0,33.7113,33.7311,33.7047,33.7245,183300.0
2007-05-02 15:00:00,51.04,51.05,51.0,51.02,220300.0,33.7245,33.7311,33.6981,33.7113,220300.0
2007-05-02 15:10:00,51.01,51.08,51.01,51.04,240600.0,33.7047,33.7509,33.7047,33.7245,240600.0
2007-05-02 15:20:00,51.05,51.08,51.03,51.06,259000.0,33.7311,33.7509,33.7179,33.7377,259000.0
2007-05-02 15:30:00,51.06,51.08,51.04,51.04,202500.0,33.7377,33.7509,33.7245,33.7245,202500.0
2007-05-02 15:40:00,51.04,51.08,51.01,51.08,362500.0,33.7245,33.7509,33.7047,33.7509,362500.0
2007-05-02 15:50:00,51.07,51.08,51.0,51.02,786300.0,33.7443,33.7509,33.6981,33.7113,786300.0
2007-05-03 09:30:00,51.22,51.3,51.15,51.24,589500.0,33.8434,33.8963,33.7972,33.8567,589500.0
2007-05-03 09:40:00,51.23,51.24,51.1,51.12,367800.0,33.85,33.8567,33.7641,33.7774,367800.0
2007-05-03 09:50:00,51.12,51.25,51.11,51.23,272400.0,33.7774,33.8633,33.7708,33.85,272400.0
2007-05-03 10:00:00,51.23,51.28,51.14,51.2,408000.0,33.85,33.8831,33.7906,33.8302,408000.0
2007-05-03 10:10:00,51.2,51.28,51.18,51.26,269600.0,33.8302,33.8831,33.817,33.8699,269600.0
2007-05-03 10:20:00,51.25,51.32,51.25,51.3,243300.0,33.8633,33.9095,33.8633,33.8963,243300.0
2007-05-03 10:30:00,51.29,51.31,51.22,51.29,304200.0,33.8897,33.9029,33.8434,33.8897,304200.0
2007-05-03 10:40:00,51.28,51.39,51.28,51.39,662000.0,33.8831,33.9558,33.8831,33.9558,662000.0
2007-05-03 10:50:00,51.37,51.58,51.34,51.47,1071100.0,33.9425,34.0813,33.9227,34.0086,1071100.0
2007-05-03 11:00:00,51.48,51.49,51.29,51.29,336900.0,34.0152,34.0218,33.8897,33.8897,336900.0
2007-05-03 11:10:00,51.29,51.46,51.13,51.17,754100.0,33.8897,34.002,33.784,33.8104,754100.0
2007-05-03 11:20:00,51.17,51.26,51.15,51.2,507700.0,33.8104,33.8699,33.7972,33.8302,507700.0
2007-05-03 11:30:00,51.21,51.32,51.19,51.32,223000.0,33.8368,33.9095,33.8236,33.9095,223000.0
2007-05-03 11:40:00,51.26,51.29,51.23,51.26,216200.0,33.8699,33.8897,33.85,33.8699,216200.0
2007-05-03 11:50:00,51.26,51.31,51.25,51.28,190900.0,33.8699,33.9029,33.8633,33.8831,190900.0
2007-05-03 12:00:00,51.29,51.32,51.21,51.26,215200.0,33.8897,33.9095,33.8368,33.8699,215200.0
2007-05-03 12:10:00,51.26,51.3,51.25,51.28,217900.0,33.8699,33.8963,33.8633,33.8831,217900.0
2007-05-03 12:20:00,51.28,51.29,51.16,51.16,234300.0,33.8831,33.8897,33.8038,33.8038,234300.0
2007-05-03 12:30:00,51.17,51.24,51.15,51.23,189600.0,33.8104,33.8567,33.7972,33.85,189600.0
2007-05-03 12:40:00,51.23,51.24,51.22,51.23,71400.0,33.85,33.8567,33.8434,33.85,71400.0
2007-05-03 12:50:00,51.23,51.24,51.21,51.23,162800.0,33.85,33.8567,33.8368,33.85,162800.0
2007-05-03 13:00:00,51.24,51.25,51.22,51.23,126700.0,33.8567,33.8633,33.8434,33.85,126700.0
2007-05-03 13:10:00,51.23,51.24,51.18,51.22,141100.0,33.85,33.8567,33.817,33.8434,141100.0
2007-05-03 13:20:00,51.22,51.24,51.18,51.22,227900.0,33.8434,33.8567,33.817,33.8434,227900.0
2007-05-03 13:30:00,51.22,51.23,51.18,51.21,178800.0,33.8434,33.85,33.817,33.8368,178800.0
2007-05-03 13:40:00,51.21,51.25,51.2,51.24,207900.0,33.8368,33.8633,33.8302,33.8567,207900.0
2007-05-03 13:50:00,51.24,51.26,51.21,51.24,226500.0,33.8567,33.8699,33.8368,33.8567,226500.0
2007-05-03 14:00:00,51.24,51.25,51.21,51.21,139200.0,33.8567,33.8633,33.8368,33.8368,139200.0
2007-05-03 14:10:00,51.21,51.25,51.19,51.23,180700.0,33.8368,33.8633,33.8236,33.85,180700.0
2007-05-03 14:20:00,51.24,51.27,51.21,51.26,154500.0,33.8567,33.8765,33.8368,33.8699,154500.0
2007-05-03 14:30:00,51.26,51.27,51.18,51.19,190600.0,33.8699,33.8765,33.817,33.8236,190600.0
2007-05-03 14:40:00,51.19,51.21,51.16,51.18,257900.0,33.8236,33.8368,33.8038,33.817,257900.0
2007-05-03 14:50:00,51.17,51.24,51.17,51.24,231800.0,33.8104,33.8567,33.8104,33.8567,231800.0
2007-05-03 15:00:00,51.24,51.26,51.21,51.22,206000.0,33.8567,33.8699,33.8368,33.8434,206000.0
2007-05-03 15:10:00,51.21,51.24,51.19,51.21,225800.0,33.8368,33.8567,33.8236,33.8368,225800.0
2007-05-03 15:20:00,51.21,51.23,51.19,51.2,224600.0,33.8368,33.85,33.8236,33.8302,224600.0
2007-05-03 15:30:00,51.2,51.23,51.19,51.2,566400.0,33.8302,33.85,33.8236,33.8302,566400.0
2007-05-03 15:40:00,51.21,51.22,51.18,51.18,394300.0,33.8368,33.8434,33.817,33.817,394300.0
2007-05-03 15:50:00,51.19,51.27,51.18,51.25,791100.0,33.8236,33.8765,33.817,33.8633,791100.0
2007-05-04 09:30:00,51.5,51.56,51.25,51.29,566900.0,34.0284,34.0681,33.8633,33.8897,566900.0
2007-05-04 09:40:00,51.29,51.31,51.25,51.25,386700.0,33.8897,33.9029,33.8633,33.8633,386700.0
2007-05-04 09:50:00,51.26,51.31,51.25,51.3,325200.0,33.8699,33.9029,33.8633,33.8963,325200.0
2007-05-04 10:00:00,51.3,51.32,51.15,51.17,579600.0,33.8963,33.9095,33.7972,33.8104,579600.0
2007-05-04 10:10:00,51.17,51.24,51.15,51.18,530800.0,33.8104,33.8567,33.7972,33.817,530800.0
2007-05-04 10:20:00,51.19,51.21,51.17,51.18,305300.0,33.8236,33.8368,33.8104,33.817,305300.0
2007-05-04 10:30:00,51.19,51.22,51.13,51.18,498800.0,33.8236,33.8434,33.784,33.817,498800.0
2007-05-04 10:40:00,51.17,51.21,51.12,51.2,319000.0,33.8104,33.8368,33.7774,33.8302,319000.0
2007-05-04 10:50:00,51.2,51.26,51.18,51.19,315400.0,33.8302,33.8699,33.817,33.8236,315400.0
2007-05-04 11:00:00,51.18,51.22,51.14,51.15,246400.0,33.817,33.8434,33.7906,33.7972,246400.0
2007-05-04 11:10:00,51.14,51.19,51.14,51.17,345200.0,33.7906,33.8236,33.7906,33.8104,345200.0
2007-05-04 11:20:00,51.16,51.23,51.15,51.2,322200.0,33.8038,33.85,33.7972,33.8302,322200.0
2007-05-04 11:30:00,51.2,51.23,51.2,51.23,290700.0,33.8302,33.85,33.8302,33.85,290700.0
2007-05-04 11:40:00,51.23,51.25,51.19,51.25,211800.0,33.85,33.8633,33.8236,33.8633,211800.0
2007-05-04 11:50:00,51.25,51.27,51.23,51.23,135100.0,33.8633,33.8765,33.85,33.85,135100.0
2007-05-04 12:00:00,51.23,51.31,51.22,51.29,199200.0,33.85,33.9029,33.8434,33.8897,199200.0
2007-05-04 12:10:00,51.29,51.3,51.25,51.27,161400.0,33.8897,33.8963,33.8633,33.8765,161400.0
2007-05-04 12:20:00,51.28,51.31,51.2,51.23,451400.0,33.8831,33.9029,33.8302,33.85,451400.0
2007-05-04 12:30:00,51.23,51.27,51.19,51.24,388800.0,33.85,33.8765,33.8236,33.8567,388800.0
2007-05-04 12:40:00,51.24,51.3,51.23,51.29,173700.0,33.8567,33.8963,33.85,33.8897,173700.0
2007-05-04 12:50:00,51.29,51.33,51.29,51.33,140600.0,33.8897,33.9161,33.8897,33.9161,140600.0
2007-05-04 13:00:00,51.33,51.34,51.3,51.33,193900.0,33.9161,33.9227,33.8963,33.9161,193900.0
2007-05-04 13:10:00,51.33,51.39,51.33,51.35,543400.0,33.9161,33.9558,33.9161,33.9293,543400.0
2007-05-04 13:20:00,51.36,51.39,51.34,51.35,198000.0,33.9359,33.9558,33.9227,33.9293,198000.0
2007-05-04 13:30:00,51.34,51.36,51.32,51.36,811200.0,33.9227,33.9359,33.9095,33.9359,811200.0
2007-05-04 13:40:00,51.35,51.4,51.35,51.4,136900.0,33.9293,33.9624,33.9293,33.9624,136900.0
2007-05-04 13:50:00,51.39,51.4,51.3,51.34,245800.0,33.9558,33.9624,33.8963,33.9227,245800.0
2007-05-04 14:00:00,51.34,51.34,51.3,51.32,222800.0,33.9227,33.9227,33.8963,33.9095,222800.0
2007-05-04 14:10:00,51.32,51.37,51.31,51.35,183800.0,33.9095,33.9425,33.9029,33.9293,183800.0
2007-05-04 14:20:00,51.36,51.36,51.31,51.32,200100.0,33.9359,33.9359,33.9029,33.9095,200100.0
2007-05-04 14:30:00,51.33,51.35,51.29,51.33,223400.0,33.9161,33.9293,33.8897,33.9161,223400.0
2007-05-04 14:40:00,51.33,51.34,51.25,51.25,247800.0,33.9161,33.9227,33.8633,33.8633,247800.0
2007-05-04 14:50:00,51.26,51.31,51.25,51.29,171300.0,33.8699,33.9029,33.8633,33.8897,171300.0
2007-05-04 15:00:00,51.29,51.32,51.26,51.31,219200.0,33.8897,33.9095,33.8699,33.9029,219200.0
2007-05-04 15:10:00,51.31,51.32,51.25,51.26,242300.0,33.9029,33.9095,33.8633,33.8699,242300.0
2007-05-04 15:20:00,51.25,51.3,51.23,51.27,272800.0,33.8633,33.8963,33.85,33.8765,272800.0
2007-05-04 15:30:00,51.28,51.28,51.2,51.24,400300.0,33.8831,33.8831,33.8302,33.8567,400300.0
2007-05-04 15:40:00,51.24,51.27,51.09,51.13,713200.0,33.8567,33.8765,33.7575,33.784,713200.0
2007-05-04 15:50:00,51.12,51.26,51.1,51.26,819400.0,33.7774,33.8699,33.7641,33.8699,819400.0
2007-05-07 09:30:00,51.48,51.56,51.4,51.5,865200.0,34.0152,34.0681,33.9624,34.0284,865200.0
2007-05-07 09:40:00,51.5,51.53,51.47,51.5,371200.0,34.0284,34.0483,34.0086,34.0284,371200.0
2007-05-07 09:50:00,51.51,51.53,51.45,51.45,337900.0,34.0351,34.0483,33.9954,33.9954,337900.0
2007-05-07 10:00:00,51.46,51.46,51.34,51.39,341300.0,34.002,34.002,33.9227,33.9558,341300.0
2007-05-07 10:10:00,51.39,51.46,51.39,51.43,461900.0,33.9558,34.002,33.9558,33.9822,461900.0
2007-05-07 10:20:00,51.43,51.48,51.4,51.42,379700.0,33.9822,34.0152,33.9624,33.9756,379700.0
2007-05-07 10:30:00,51.42,51.42,51.37,51.39,260900.0,33.9756,33.9756,33.9425,33.9558,260900.0
2007-05-07 10:40:00,51.39,51.4,51.31,51.33,302700.0,33.9558,33.9624,33.9029,33.9161,302700.0
2007-05-07 10:50:00,51.34,51.39,51.33,51.38,377000.0,33.9227,33.9558,33.9161,33.9492,377000.0
2007-05-07 11:00:00,51.39,51.4,51.31,51.32,453300.0,33.9558,33.9624,33.9029,33.9095,453300.0
2007-05-07 11:10:00,51.32,51.39,51.3,51.36,237200.0,33.9095,33.9558,33.8963,33.9359,237200.0
2007-05-07 11:20:00,51.37,51.43,51.36,51.38,257900.0,33.9425,33.9822,33.9359,33.9492,257900.0
2007-05-07 11:30:00,51.38,51.45,51.37,51.41,291700.0,33.9492,33.9954,33.9425,33.969,291700.0
2007-05-07 11:40:00,51.41,51.42,51.39,51.41,231700.0,33.969,33.9756,33.9558,33.969,231700.0
2007-05-07 11:50:00,51.42,51.42,51.34,51.35,220100.0,33.9756,33.9756,33.9227,33.9293,220100.0
2007-05-07 12:00:00,51.36,51.41,51.35,51.36,192700.0,33.9359,33.969,33.9293,33.9359,192700.0
2007-05-07 12:10:00,51.36,51.39,51.31,51.34,168300.0,33.9359,33.9558,33.9029,33.9227,168300.0
2007-05-07 12:20:00,51.34,51.36,51.33,51.35,132700.0,33.9227,33.9359,33.9161,33.9293,132700.0
2007-05-07 12:30:00,51.35,51.38,51.34,51.38,95100.0,33.9293,33.9492,33.9227,33.9492,95100.0
2007-05-07 12:40:00,51.38,51.38,51.33,51.36,211600.0,33.9492,33.9492,33.9161,33.9359,211600.0
2007-05-07 12:50:00,51.37,51.37,51.35,51.36,89000.0,33.9425,33.9425,33.9293,33.9359,89000.0
2007-05-07 13:00:00,51.36,51.36,51.34,51.35,103000.0,33.9359,33.9359,33.9227,33.9293,103000.0
2007-05-07 13:10:00,51.35,51.38,51.35,51.35,151900.0,33.9293,33.9492,33.9293,33.9293,151900.0
2007-05-07 13:20:00,51.36,51.36,51.33,51.35,120300.0,33.9359,33.9359,33.9161,33.9293,120300.0
2007-05-07 13:30:00,51.34,51.36,51.34,51.35,109800.0,33.9227,33.9359,33.9227,33.9293,109800.0
2007-05-07 13:40:00,51.36,51.36,51.35,51.35,169300.0,33.9359,33.9359,33.9293,33.9293,169300.0
2007-05-07 13:50:00,51.35,51.43,51.35,51.41,290700.0,33.9293,33.9822,33.9293,33.969,290700.0
2007-05-07 14:00:00,51.41,51.42,51.4,51.42,118500.0,33.969,33.9756,33.9624,33.9756,118500.0
2007-05-07 14:10:00,51.42,51.44,51.41,51.42,188000.0,33.9756,33.9888,33.969,33.9756,188000.0
2007-05-07 14:20:00,51.42,51.43,51.41,51.41,149800.0,33.9756,33.9822,33.969,33.969,149800.0
2007-05-07 14:30:00,51.42,51.42,51.38,51.39,184000.0,33.9756,33.9756,33.9492,33.9558,184000.0
2007-05-07 14:40:00,51.4,51.4,51.36,51.36,120900.0,33.9624,33.9624,33.9359,33.9359,120900.0
2007-05-07 14:50:00,51.36,51.39,51.34,51.37,491100.0,33.9359,33.9558,33.9227,33.9425,491100.0
2007-05-07 15:00:00,51.36,51.37,51.28,51.31,458000.0,33.9359,33.9425,33.8831,33.9029,458000.0
2007-05-07 15:10:00,51.31,51.38,51.31,51.32,217500.0,33.9029,33.9492,33.9029,33.9095,217500.0
2007-05-07 15:20:00,51.32,51.36,51.31,51.35,259000.0,33.9095,33.9359,33.9029,33.9293,259000.0
2007-05-07 15:30:00,51.35,51.35,51.3,51.33,292300.0,33.9293,33.9293,33.8963,33.9161,292300.0
2007-05-07 15:40:00,51.33,51.37,51.32,51.34,453700.0,33.9161,33.9425,33.9095,33.9227,453700.0
2007-05-07 15:50:00,51.34,51.42,51.34,51.38,615900.0,33.9227,33.9756,33.9227,33.9492,615900.0
2007-05-08 09:30:00,51.28,51.32,51.25,51.26,494500.0,33.8831,33.9095,33.8633,33.8699,494500.0
2007-05-08 09:40:00,51.25,51.28,51.09,51.11,580800.0,33.8633,33.8831,33.7575,33.7708,580800.0
2007-05-08 09:50:00,51.11,51.27,51.11,51.22,443500.0,33.7708,33.8765,33.7708,33.8434,443500.0
2007-05-08 10:00:00,51.22,51.24,51.17,51.21,228300.0,33.8434,33.8567,33.8104,33.8368,228300.0
2007-05-08 10:10:00,51.2,51.25,51.17,51.18,363900.0,33.8302,33.8633,33.8104,33.817,363900.0
2007-05-08 10:20:00,51.18,51.23,51.14,51.22,264300.0,33.817,33.85,33.7906,33.8434,264300.0
2007-05-08 10:30:00,51.22,51.25,51.21,51.22,172700.0,33.8434,33.8633,33.8368,33.8434,172700.0
2007-05-08 10:40:00,51.23,51.23,51.18,51.19,173400.0,33.85,33.85,33.817,33.8236,173400.0
2007-05-08 10:50:00,51.2,51.21,51.16,51.21,174400.0,33.8302,33.8368,33.8038,33.8368,174400.0
2007-05-08 11:00:00,51.2,51.2,51.16,51.16,160000.0,33.8302,33.8302,33.8038,33.8038,160000.0
2007-05-08 11:10:00,51.16,51.2,51.15,51.18,252900.0,33.8038,33.8302,33.7972,33.817,252900.0
2007-05-08 11:20:00,51.19,51.22,51.18,51.2,142200.0,33.8236,33.8434,33.817,33.8302,142200.0
2007-05-08 11:30:00,51.21,51.22,51.17,51.18,200700.0,33.8368,33.8434,33.8104,33.817,200700.0
2007-05-08 11:40:00,51.19,51.21,51.12,51.13,164900.0,33.8236,33.8368,33.7774,33.784,164900.0
2007-05-08 11:50:00,51.13,51.21,51.13,51.2,156700.0,33.784,33.8368,33.784,33.8302,156700.0
2007-05-08 12:00:00,51.19,51.21,51.17,51.18,147100.0,33.8236,33.8368,33.8104,33.817,147100.0
2007-05-08 12:10:00,51.18,51.22,51.18,51.21,136100.0,33.817,33.8434,33.817,33.8368,136100.0
2007-05-08 12:20:00,51.21,51.21,51.16,51.17,158400.0,33.8368,33.8368,33.8038,33.8104,158400.0
2007-05-08 12:30:00,51.17,51.2,51.16,51.2,151400.0,33.8104,33.8302,33.8038,33.8302,151400.0
2007-05-08 12:40:00,51.2,51.26,51.19,51.26,302700.0,33.8302,33.8699,33.8236,33.8699,302700.0
2007-05-08 12:50:00,51.26,51.34,51.26,51.3,223700.0,33.8699,33.9227,33.8699,33.8963,223700.0
2007-05-08 13:00:00,51.31,51.37,51.3,51.36,267500.0,33.9029,33.9425,33.8963,33.9359,267500.0
2007-05-08 13:10:00,51.36,51.39,51.34,51.38,194400.0,33.9359,33.9558,33.9227,33.9492,194400.0
2007-05-08 13:20:00,51.38,51.39,51.36,51.38,187600.0,33.9492,33.9558,33.9359,33.9492,187600.0
2007-05-08 13:30:00,51.37,51.38,51.32,51.34,171700.0,33.9425,33.9492,33.9095,33.9227,171700.0
2007-05-08 13:40:00,51.34,51.36,51.33,51.35,166200.0,33.9227,33.9359,33.9161,33.9293,166200.0
2007-05-08 13:50:00,51.35,51.36,51.34,51.34,227800.0,33.9293,33.9359,33.9227,33.9227,227800.0
2007-05-08 14:00:00,51.34,51.39,51.32,51.39,191100.0,33.9227,33.9558,33.9095,33.9558,191100.0
2007-05-08 14:10:00,51.38,51.44,51.38,51.44,366000.0,33.9492,33.9888,33.9492,33.9888,366000.0
2007-05-08 14:20:00,51.43,51.45,51.4,51.42,280600.0,33.9822,33.9954,33.9624,33.9756,280600.0
2007-05-08 14:30:00,51.43,51.46,51.39,51.39,332700.0,33.9822,34.002,33.9558,33.9558,332700.0
2007-05-08 14:40:00,51.39,51.4,51.38,51.4,167900.0,33.9558,33.9624,33.9492,33.9624,167900.0
2007-05-08 14:50:00,51.39,51.43,51.38,51.38,234300.0,33.9558,33.9822,33.9492,33.9492,234300.0
2007-05-08 15:00:00,51.38,51.4,51.36,51.37,230600.0,33.9492,33.9624,33.9359,33.9425,230600.0
2007-05-08 15:10:00,51.37,51.42,51.36,51.41,266200.0,33.9425,33.9756,33.9359,33.969,266200.0
2007-05-08 15:20:00,51.42,51.49,51.4,51.47,426300.0,33.9756,34.0218,33.9624,34.0086,426300.0
2007-05-08 15:30:00,51.46,51.47,51.39,51.41,243100.0,34.002,34.0086,33.9558,33.969,243100.0
2007-05-08 15:40:00,51.41,51.41,51.36,51.37,345500.0,33.969,33.969,33.9359,33.9425,345500.0
2007-05-08 15:50:00,51.38,51.45,51.35,51.44,572500.0,33.9492,33.9954,33.9293,33.9888,572500.0
2007-05-09 09:30:00,51.32,51.41,51.32,51.39,548600.0,33.9095,33.969,33.9095,33.9558,548600.0
2007-05-09 09:40:00,51.39,51.41,51.36,51.37,281800.0,33.9558,33.969,33.9359,33.9425,281800.0
2007-05-09 09:50:00,51.36,51.4,51.36,51.39,253900.0,33.9359,33.9624,33.9359,33.9558,253900.0
2007-05-09 10:00:00,51.38,51.44,51.37,51.38,299400.0,33.9492,33.9888,33.9425,33.9492,299400.0
2007-05-09 10:10:00,51.38,51.42,51.37,51.38,415200.0,33.9492,33.9756,33.9425,33.9492,415200.0
2007-05-09 10:20:00,51.39,51.43,51.37,51.42,386600.0,33.9558,33.9822,33.9425,33.9756,386600.0
2007-05-09 10:30:00,51.41,51.45,51.39,51.42,505000.0,33.969,33.9954,33.9558,33.9756,505000.0
2007-05-09 10:40:00,51.42,51.47,51.41,51.47,374000.0,33.9756,34.0086,33.969,34.0086,374000.0
2007-05-09 10:50:00,51.47,51.49,51.4,51.41,318000.0,34.0086,34.0218,33.9624,33.969,318000.0
2007-05-09 11:00:00,51.41,51.56,51.4,51.52,460800.0,33.969,34.0681,33.9624,34.0417,460800.0
2007-05-09 11:10:00,51.52,51.55,51.47,51.47,277100.0,34.0417,34.0615,34.0086,34.0086,277100.0
2007-05-09 11:20:00,51.47,51.51,51.47,51.49,170800.0,34.0086,34.0351,34.0086,34.0218,170800.0
2007-05-09 11:30:00,51.5,51.54,51.47,51.47,389800.0,34.0284,34.0549,34.0086,34.0086,389800.0
2007-05-09 11:40:00,51.47,51.52,51.47,51.5,321700.0,34.0086,34.0417,34.0086,34.0284,321700.0
2007-05-09 11:50:00,51.51,51.51,51.43,51.44,302700.0,34.0351,34.0351,33.9822,33.9888,302700.0
2007-05-09 12:00:00,51.44,51.56,51.43,51.48,278500.0,33.9888,34.0681,33.9822,34.0152,278500.0
2007-05-09 12:10:00,51.49,51.52,51.46,51.49,147700.0,34.0218,34.0417,34.002,34.0218,147700.0
2007-05-09 12:20:00,51.49,51.51,51.48,51.48,219000.0,34.0218,34.0351,34.0152,34.0152,219000.0
2007-05-09 12:30:00,51.48,51.51,51.46,51.51,385400.0,34.0152,34.0351,34.002,34.0351,385400.0
2007-05-09 12:40:00,51.51,51.55,51.48,51.52,321400.0,34.0351,34.0615,34.0152,34.0417,321400.0
2007-05-09 12:50:00,51.51,51.56,51.48,51.56,189400.0,34.0351,34.0681,34.0152,34.0681,189400.0
2007-05-09 13:00:00,51.57,51.61,51.55,51.61,330400.0,34.0747,34.1011,34.0615,34.1011,330400.0
2007-05-09 13:10:00,51.6,51.62,51.58,51.58,300500.0,34.0945,34.1077,34.0813,34.0813,300500.0
2007-05-09 13:20:00,51.59,51.62,51.58,51.59,241700.0,34.0879,34.1077,34.0813,34.0879,241700.0
2007-05-09 13:30:00,51.59,51.6,51.55,51.55,222500.0,34.0879,34.0945,34.0615,34.0615,222500.0
2007-05-09 13:40:00,51.55,51.61,51.54,51.6,178600.0,34.0615,34.1011,34.0549,34.0945,178600.0
2007-05-09 13:50:00,51.6,51.6,51.53,51.56,138800.0,34.0945,34.0945,34.0483,34.0681,138800.0
2007-05-09 14:00:00,51.56,51.63,51.55,51.63,209000.0,34.0681,34.1143,34.0615,34.1143,209000.0
2007-05-09 14:10:00,51.62,51.63,51.19,51.43,828100.0,34.1077,34.1143,33.8236,33.9822,828100.0
2007-05-09 14:20:00,51.43,51.59,51.34,51.41,1054300.0,33.9822,34.0879,33.9227,33.969,1054300.0
2007-05-09 14:30:00,51.41,51.45,51.35,51.44,718100.0,33.969,33.9954,33.9293,33.9888,718100.0
2007-05-09 14:40:00,51.44,51.5,51.38,51.47,898400.0,33.9888,34.0284,33.9492,34.0086,898400.0
2007-05-09 14:50:00,51.46,51.52,51.45,51.48,761900.0,34.002,34.0417,33.9954,34.0152,761900.0
2007-05-09 15:00:00,51.49,51.5,51.42,51.44,573300.0,34.0218,34.0284,33.9756,33.9888,573300.0
2007-05-09 15:10:00,51.44,51.48,51.41,51.42,417900.0,33.9888,34.0152,33.969,33.9756,417900.0
2007-05-09 15:20:00,51.41,51.49,51.41,51.49,428900.0,33.969,34.0218,33.969,34.0218,428900.0
2007-05-09 15:30:00,51.48,51.49,51.43,51.44,350900.0,34.0152,34.0218,33.9822,33.9888,350900.0
2007-05-09 15:40:00,51.45,51.49,51.43,51.44,349200.0,33.9954,34.0218,33.9822,33.9888,349200.0
2007-05-09 15:50:00,51.45,51.45,51.4,51.43,561000.0,33.9954,33.9954,33.9624,33.9822,561000.0
2007-05-10 09:30:00,51.45,51.47,51.16,51.21,1014700.0,33.9954,34.0086,33.8038,33.8368,1014700.0
2007-05-10 09:40:00,51.19,51.3,51.17,51.23,427000.0,33.8236,33.8963,33.8104,33.85,427000.0
2007-05-10 09:50:00,51.23,51.26,51.16,51.19,483000.0,33.85,33.8699,33.8038,33.8236,483000.0
2007-05-10 10:00:00,51.18,51.19,51.1,51.18,578300.0,33.817,33.8236,33.7641,33.817,578300.0
2007-05-10 10:10:00,51.18,51.19,51.1,51.15,549700.0,33.817,33.8236,33.7641,33.7972,549700.0
2007-05-10 10:20:00,51.15,51.2,51.15,51.15,226100.0,33.7972,33.8302,33.7972,33.7972,226100.0
2007-05-10 10:30:00,51.16,51.22,51.14,51.21,244600.0,33.8038,33.8434,33.7906,33.8368,244600.0
2007-05-10 10:40:00,51.22,51.26,51.21,51.24,167400.0,33.8434,33.8699,33.8368,33.8567,167400.0
2007-05-10 10:50:00,51.24,51.25,51.2,51.24,282500.0,33.8567,33.8633,33.8302,33.8567,282500.0
2007-05-10 11:00:00,51.23,51.24,51.15,51.18,874700.0,33.85,33.8567,33.7972,33.817,874700.0
2007-05-10 11:10:00,51.19,51.19,51.11,51.13,495900.0,33.8236,33.8236,33.7708,33.784,495900.0
2007-05-10 11:20:00,51.13,51.13,51.05,51.05,489300.0,33.784,33.784,33.7311,33.7311,489300.0
2007-05-10 11:30:00,51.05,51.1,51.03,51.1,404000.0,33.7311,33.7641,33.7179,33.7641,404000.0
2007-05-10 11:40:00,51.09,51.17,51.03,51.04,308700.0,33.7575,33.8104,33.7179,33.7245,308700.0
2007-05-10 11:50:00,51.04,51.05,51.0,51.0,403100.0,33.7245,33.7311,33.6981,33.6981,403100.0
2007-05-10 12:00:00,51.0,51.03,50.98,51.0,579500.0,33.6981,33.7179,33.6849,33.6981,579500.0
2007-05-10 12:10:00,51.01,51.04,50.97,51.03,285700.0,33.7047,33.7245,33.6782,33.7179,285700.0
2007-05-10 12:20:00,51.03,51.04,50.98,51.0,271900.0,33.7179,33.7245,33.6849,33.6981,271900.0
2007-05-10 12:30:00,51.0,51.04,50.97,51.04,175300.0,33.6981,33.7245,33.6782,33.7245,175300.0
2007-05-10 12:40:00,51.04,51.06,50.97,50.99,246400.0,33.7245,33.7377,33.6782,33.6915,246400.0
2007-05-10 12:50:00,50.99,51.06,50.98,51.01,192000.0,33.6915,33.7377,33.6849,33.7047,192000.0
2007-05-10 13:00:00,51.0,51.01,50.97,50.97,165000.0,33.6981,33.7047,33.6782,33.6782,165000.0
2007-05-10 13:10:00,50.97,51.03,50.94,51.02,307700.0,33.6782,33.7179,33.6584,33.7113,307700.0
2007-05-10 13:20:00,51.02,51.02,50.97,50.98,187500.0,33.7113,33.7113,33.6782,33.6849,187500.0
2007-05-10 13:30:00,50.99,50.99,50.83,50.88,621800.0,33.6915,33.6915,33.5857,33.6188,621800.0
2007-05-10 13:40:00,50.89,50.89,50.82,50.86,250100.0,33.6254,33.6254,33.5791,33.6056,250100.0
2007-05-10 13:50:00,50.86,50.89,50.83,50.84,341300.0,33.6056,33.6254,33.5857,33.5924,341300.0
2007-05-10 14:00:00,50.84,50.92,50.83,50.84,294100.0,33.5924,33.6452,33.5857,33.5924,294100.0
2007-05-10 14:10:00,50.85,50.88,50.83,50.87,315000.0,33.599,33.6188,33.5857,33.6122,315000.0
2007-05-10 14:20:00,50.87,50.87,50.82,50.84,367200.0,33.6122,33.6122,33.5791,33.5924,367200.0
2007-05-10 14:30:00,50.85,50.87,50.8,50.8,410100.0,33.599,33.6122,33.5659,33.5659,410100.0
2007-05-10 14:40:00,50.8,50.84,50.78,50.84,320600.0,33.5659,33.5924,33.5527,33.5924,320600.0
2007-05-10 14:50:00,50.84,50.84,50.81,50.81,242200.0,33.5924,33.5924,33.5725,33.5725,242200.0
2007-05-10 15:00:00,50.81,50.82,50.73,50.75,539400.0,33.5725,33.5791,33.5197,33.5329,539400.0
2007-05-10 15:10:00,50.75,50.82,50.73,50.77,474700.0,33.5329,33.5791,33.5197,33.5461,474700.0
2007-05-10 15:20:00,50.77,50.81,50.7,50.71,483400.0,33.5461,33.5725,33.4998,33.5065,483400.0
2007-05-10 15:30:00,50.72,50.74,50.7,50.72,486000.0,33.5131,33.5263,33.4998,33.5131,486000.0
2007-05-10 15:40:00,50.72,50.74,50.67,50.71,957900.0,33.5131,33.5263,33.48,33.5065,957900.0
2007-05-10 15:50:00,50.71,50.71,50.54,50.58,1556300.0,33.5065,33.5065,33.3941,33.4206,1556300.0
2007-05-11 09:30:00,50.82,50.9,50.81,50.85,385500.0,33.5791,33.632,33.5725,33.599,385500.0
2007-05-11 09:40:00,50.85,50.85,50.74,50.83,327100.0,33.599,33.599,33.5263,33.5857,327100.0
2007-05-11 09:50:00,50.83,50.84,50.68,50.68,420000.0,33.5857,33.5924,33.4866,33.4866,420000.0
2007-05-11 10:00:00,50.69,50.72,50.62,50.69,402000.0,33.4932,33.5131,33.447,33.4932,402000.0
2007-05-11 10:10:00,50.67,50.81,50.65,50.8,402300.0,33.48,33.5725,33.4668,33.5659,402300.0
2007-05-11 10:20:00,50.8,50.88,50.78,50.88,287700.0,33.5659,33.6188,33.5527,33.6188,287700.0
2007-05-11 10:30:00,50.88,50.96,50.86,50.93,292800.0,33.6188,33.6716,33.6056,33.6518,292800.0
2007-05-11 10:40:00,50.93,51.0,50.89,50.99,203700.0,33.6518,33.6981,33.6254,33.6915,203700.0
2007-05-11 10:50:00,50.99,51.09,50.99,51.03,473400.0,33.6915,33.7575,33.6915,33.7179,473400.0
2007-05-11 11:00:00,51.03,51.07,50.95,50.97,411700.0,33.7179,33.7443,33.665,33.6782,411700.0
2007-05-11 11:10:00,50.96,51.02,50.93,50.96,305800.0,33.6716,33.7113,33.6518,33.6716,305800.0
2007-05-11 11:20:00,50.95,50.97,50.94,50.94,251900.0,33.665,33.6782,33.6584,33.6584,251900.0
2007-05-11 11:30:00,50.95,50.96,50.86,50.86,197200.0,33.665,33.6716,33.6056,33.6056,197200.0
2007-05-11 11:40:00,50.87,50.89,50.84,50.84,172200.0,33.6122,33.6254,33.5924,33.5924,172200.0
2007-05-11 11:50:00,50.85,50.85,50.76,50.79,236500.0,33.599,33.599,33.5395,33.5593,236500.0
2007-05-11 12:00:00,50.8,50.81,50.75,50.76,161800.0,33.5659,33.5725,33.5329,33.5395,161800.0
2007-05-11 12:10:00,50.75,50.76,50.72,50.73,276300.0,33.5329,33.5395,33.5131,33.5197,276300.0
2007-05-11 12:20:00,50.73,50.75,50.7,50.7,163800.0,33.5197,33.5329,33.4998,33.4998,163800.0
2007-05-11 12:30:00,50.71,50.74,50.7,50.72,159300.0,33.5065,33.5263,33.4998,33.5131,159300.0
2007-05-11 12:40:00,50.72,50.82,50.71,50.72,223700.0,33.5131,33.5791,33.5065,33.5131,223700.0
2007-05-11 12:50:00,50.71,50.79,50.7,50.78,241200.0,33.5065,33.5593,33.4998,33.5527,241200.0
2007-05-11 13:00:00,50.78,50.89,50.75,50.86,223600.0,33.5527,33.6254,33.5329,33.6056,223600.0
2007-05-11 13:10:00,50.85,50.88,50.83,50.83,117800.0,33.599,33.6188,33.5857,33.5857,117800.0
2007-05-11 13:20:00,50.84,50.9,50.8,50.88,220800.0,33.5924,33.632,33.5659,33.6188,220800.0
2007-05-11 13:30:00,50.88,50.89,50.85,50.87,77900.0,33.6188,33.6254,33.599,33.6122,77900.0
2007-05-11 13:40:00,50.88,50.89,50.84,50.84,111500.0,33.6188,33.6254,33.5924,33.5924,111500.0
2007-05-11 13:50:00,50.84,50.84,50.74,50.75,128600.0,33.5924,33.5924,33.5263,33.5329,128600.0
2007-05-11 14:00:00,50.75,50.75,50.7,50.74,150200.0,33.5329,33.5329,33.4998,33.5263,150200.0
2007-05-11 14:10:00,50.73,50.77,50.73,50.74,179700.0,33.5197,33.5461,33.5197,33.5263,179700.0
2007-05-11 14:20:00,50.73,50.75,50.7,50.7,181200.0,33.5197,33.5329,33.4998,33.4998,181200.0
2007-05-11 14:30:00,50.7,50.75,50.68,50.73,219000.0,33.4998,33.5329,33.4866,33.5197,219000.0
2007-05-11 14:40:00,50.74,50.78,50.72,50.77,210700.0,33.5263,33.5527,33.5131,33.5461,210700.0
2007-05-11 14:50:00,50.77,50.78,50.75,50.75,137500.0,33.5461,33.5527,33.5329,33.5329,137500.0
2007-05-11 15:00:00,50.76,50.82,50.76,50.81,307900.0,33.5395,33.5791,33.5395,33.5725,307900.0
2007-05-11 15:10:00,50.81,50.88,50.8,50.85,201900.0,33.5725,33.6188,33.5659,33.599,201900.0
2007-05-11 15:20:00,50.86,50.91,50.84,50.9,271000.0,33.6056,33.6386,33.5924,33.632,271000.0
2007-05-11 15:30:00,50.91,50.98,50.89,50.89,563600.0,33.6386,33.6849,33.6254,33.6254,563600.0
2007-05-11 15:40:00,50.89,50.94,50.88,50.9,426000.0,33.6254,33.6584,33.6188,33.632,426000.0
2007-05-11 15:50:00,50.9,50.97,50.85,50.95,1042800.0,33.632,33.6782,33.599,33.665,1042800.0
2007-05-14 09:30:00,51.03,51.15,51.0,51.06,503300.0,33.7179,33.7972,33.6981,33.7377,503300.0
2007-05-14 09:40:00,51.07,51.07,51.01,51.01,235600.0,33.7443,33.7443,33.7047,33.7047,235600.0
2007-05-14 09:50:00,51.01,51.04,51.0,51.03,149200.0,33.7047,33.7245,33.6981,33.7179,149200.0
2007-05-14 10:00:00,51.03,51.06,50.99,51.05,263300.0,33.7179,33.7377,33.6915,33.7311,263300.0
2007-05-14 10:10:00,51.05,51.06,50.87,50.89,308600.0,33.7311,33.7377,33.6122,33.6254,308600.0
2007-05-14 10:20:00,50.89,50.99,50.85,50.95,227400.0,33.6254,33.6915,33.599,33.665,227400.0
2007-05-14 10:30:00,50.94,50.97,50.88,50.94,242900.0,33.6584,33.6782,33.6188,33.6584,242900.0
2007-05-14 10:40:00,50.94,51.03,50.89,51.03,269100.0,33.6584,33.7179,33.6254,33.7179,269100.0
2007-05-14 10:50:00,51.03,51.04,50.98,51.02,251000.0,33.7179,33.7245,33.6849,33.7113,251000.0
2007-05-14 11:00:00,51.01,51.03,50.96,50.97,169800.0,33.7047,33.7179,33.6716,33.6782,169800.0
2007-05-14 11:10:00,50.97,51.03,50.95,50.97,253400.0,33.6782,33.7179,33.665,33.6782,253400.0
2007-05-14 11:20:00,50.97,50.98,50.92,50.94,274900.0,33.6782,33.6849,33.6452,33.6584,274900.0
2007-05-14 11:30:00,50.93,50.96,50.9,50.96,283600.0,33.6518,33.6716,33.632,33.6716,283600.0
2007-05-14 11:40:00,50.96,50.98,50.94,50.96,117900.0,33.6716,33.6849,33.6584,33.6716,117900.0
2007-05-14 11:50:00,50.96,50.97,50.89,50.9,169800.0,33.6716,33.6782,33.6254,33.632,169800.0
2007-05-14 12:00:00,50.89,50.93,50.89,50.92,156500.0,33.6254,33.6518,33.6254,33.6452,156500.0
2007-05-14 12:10:00,50.91,50.95,50.89,50.89,95100.0,33.6386,33.665,33.6254,33.6254,95100.0
2007-05-14 12:20:00,50.9,50.9,50.86,50.86,94900.0,33.632,33.632,33.6056,33.6056,94900.0
2007-05-14 12:30:00,50.87,50.88,50.86,50.87,177500.0,33.6122,33.6188,33.6056,33.6122,177500.0
2007-05-14 12:40:00,50.87,50.91,50.85,50.9,115800.0,33.6122,33.6386,33.599,33.632,115800.0
2007-05-14 12:50:00,50.89,50.91,50.88,50.9,79500.0,33.6254,33.6386,33.6188,33.632,79500.0
2007-05-14 13:00:00,50.91,50.91,50.86,50.86,100500.0,33.6386,33.6386,33.6056,33.6056,100500.0
2007-05-14 13:10:00,50.86,50.88,50.8,50.82,182100.0,33.6056,33.6188,33.5659,33.5791,182100.0
2007-05-14 13:20:00,50.83,50.9,50.8,50.81,219500.0,33.5857,33.632,33.5659,33.5725,219500.0
2007-05-14 13:30:00,50.8,50.85,50.77,50.82,263200.0,33.5659,33.599,33.5461,33.5791,263200.0
2007-05-14 13:40:00,50.81,50.84,50.75,50.76,244100.0,33.5725,33.5924,33.5329,33.5395,244100.0
2007-05-14 13:50:00,50.76,50.78,50.74,50.76,261800.0,33.5395,33.5527,33.5263,33.5395,261800.0
2007-05-14 14:00:00,50.75,50.77,50.6,50.64,474200.0,33.5329,33.5461,33.4338,33.4602,474200.0
2007-05-14 14:10:00,50.64,50.77,50.56,50.64,378600.0,33.4602,33.5461,33.4073,33.4602,378600.0
2007-05-14 14:20:00,50.64,50.66,50.58,50.59,403700.0,33.4602,33.4734,33.4206,33.4272,403700.0
2007-05-14 14:30:00,50.59,50.62,50.57,50.6,520500.0,33.4272,33.447,33.414,33.4338,520500.0
2007-05-14 14:40:00,50.6,50.66,50.58,50.64,242100.0,33.4338,33.4734,33.4206,33.4602,242100.0
2007-05-14 14:50:00,50.64,50.69,50.59,50.61,274900.0,33.4602,33.4932,33.4272,33.4404,274900.0
2007-05-14 15:00:00,50.62,50.71,50.59,50.7,321200.0,33.447,33.5065,33.4272,33.4998,321200.0
2007-05-14 15:10:00,50.7,50.78,50.64,50.64,320200.0,33.4998,33.5527,33.4602,33.4602,320200.0
2007-05-14 15:20:00,50.65,50.74,50.61,50.66,291400.0,33.4668,33.5263,33.4404,33.4734,291400.0
2007-05-14 15:30:00,50.66,50.73,50.63,50.68,245700.0,33.4734,33.5197,33.4536,33.4866,245700.0
2007-05-14 15:40:00,50.68,50.8,50.66,50.72,592500.0,33.4866,33.5659,33.4734,33.5131,592500.0
2007-05-14 15:50:00,50.72,50.8,50.7,50.78,590700.0,33.5131,33.5659,33.4998,33.5527,590700.0
2007-05-15 09:30:00,50.99,51.2,50.95,51.19,787400.0,33.6915,33.8302,33.665,33.8236,787400.0
2007-05-15 09:40:00,51.19,51.21,51.05,51.11,362500.0,33.8236,33.8368,33.7311,33.7708,362500.0
2007-05-15 09:50:00,51.1,51.14,51.05,51.12,373700.0,33.7641,33.7906,33.7311,33.7774,373700.0
2007-05-15 10:00:00,51.12,51.29,51.08,51.24,545000.0,33.7774,33.8897,33.7509,33.8567,545000.0
2007-05-15 10:10:00,51.24,51.37,51.23,51.36,465700.0,33.8567,33.9425,33.85,33.9359,465700.0
2007-05-15 10:20:00,51.35,51.39,51.27,51.28,358200.0,33.9293,33.9558,33.8765,33.8831,358200.0
2007-05-15 10:30:00,51.28,51.3,51.16,51.17,377700.0,33.8831,33.8963,33.8038,33.8104,377700.0
2007-05-15 10:40:00,51.17,51.21,51.16,51.17,257400.0,33.8104,33.8368,33.8038,33.8104,257400.0
2007-05-15 10:50:00,51.17,51.3,51.09,51.1,589700.0,33.8104,33.8963,33.7575,33.7641,589700.0
2007-05-15 11:00:00,51.09,51.14,51.03,51.05,334100.0,33.7575,33.7906,33.7179,33.7311,334100.0
2007-05-15 11:10:00,51.05,51.18,51.04,51.13,284000.0,33.7311,33.817,33.7245,33.784,284000.0
2007-05-15 11:20:00,51.13,51.21,51.1,51.19,220400.0,33.784,33.8368,33.7641,33.8236,220400.0
2007-05-15 11:30:00,51.2,51.28,51.16,51.28,237700.0,33.8302,33.8831,33.8038,33.8831,237700.0
2007-05-15 11:40:00,51.28,51.33,51.24,51.32,300800.0,33.8831,33.9161,33.8567,33.9095,300800.0
2007-05-15 11:50:00,51.32,51.34,51.26,51.28,150100.0,33.9095,33.9227,33.8699,33.8831,150100.0
2007-05-15 12:00:00,51.29,51.3,51.24,51.27,187700.0,33.8897,33.8963,33.8567,33.8765,187700.0
2007-05-15 12:10:00,51.26,51.31,51.2,51.21,295700.0,33.8699,33.9029,33.8302,33.8368,295700.0
2007-05-15 12:20:00,51.21,51.25,51.19,51.24,164500.0,33.8368,33.8633,33.8236,33.8567,164500.0
2007-05-15 12:30:00,51.25,51.27,51.21,51.23,169200.0,33.8633,33.8765,33.8368,33.85,169200.0
2007-05-15 12:40:00,51.24,51.3,51.22,51.27,309800.0,33.8567,33.8963,33.8434,33.8765,309800.0
2007-05-15 12:50:00,51.27,51.32,51.27,51.31,364700.0,33.8765,33.9095,33.8765,33.9029,364700.0
2007-05-15 13:00:00,51.31,51.33,51.26,51.28,302100.0,33.9029,33.9161,33.8699,33.8831,302100.0
2007-05-15 13:10:00,51.29,51.32,51.28,51.29,274600.0,33.8897,33.9095,33.8831,33.8897,274600.0
2007-05-15 13:20:00,51.29,51.31,51.28,51.31,291200.0,33.8897,33.9029,33.8831,33.9029,291200.0
2007-05-15 13:30:00,51.31,51.37,51.3,51.34,391900.0,33.9029,33.9425,33.8963,33.9227,391900.0
2007-05-15 13:40:00,51.34,51.34,51.2,51.23,521100.0,33.9227,33.9227,33.8302,33.85,521100.0
2007-05-15 13:50:00,51.24,51.31,51.17,51.3,409800.0,33.8567,33.9029,33.8104,33.8963,409800.0
2007-05-15 14:00:00,51.29,51.3,51.22,51.3,277600.0,33.8897,33.8963,33.8434,33.8963,277600.0
2007-05-15 14:10:00,51.29,51.3,51.17,51.21,351000.0,33.8897,33.8963,33.8104,33.8368,351000.0
2007-05-15 14:20:00,51.22,51.26,51.2,51.23,207800.0,33.8434,33.8699,33.8302,33.85,207800.0
2007-05-15 14:30:00,51.23,51.28,51.12,51.15,419400.0,33.85,33.8831,33.7774,33.7972,419400.0
2007-05-15 14:40:00,51.14,51.17,50.99,51.01,469500.0,33.7906,33.8104,33.6915,33.7047,469500.0
2007-05-15 14:50:00,51.02,51.07,50.98,51.02,479500.0,33.7113,33.7443,33.6849,33.7113,479500.0
2007-05-15 15:00:00,51.02,51.05,50.97,51.01,296500.0,33.7113,33.7311,33.6782,33.7047,296500.0
2007-05-15 15:10:00,51.01,51.04,50.95,50.97,471100.0,33.7047,33.7245,33.665,33.6782,471100.0
2007-05-15 15:20:00,50.98,51.02,50.93,51.0,272000.0,33.6849,33.7113,33.6518,33.6981,272000.0
2007-05-15 15:30:00,51.01,51.06,51.0,51.06,254200.0,33.7047,33.7377,33.6981,33.7377,254200.0
2007-05-15 15:40:00,51.06,51.07,50.94,50.94,564600.0,33.7377,33.7443,33.6584,33.6584,564600.0
2007-05-15 15:50:00,50.94,50.99,50.92,50.98,686900.0,33.6584,33.6915,33.6452,33.6849,686900.0
2007-05-16 09:30:00,51.25,51.42,51.19,51.34,1010900.0,33.8633,33.9756,33.8236,33.9227,1010900.0
2007-05-16 09:40:00,51.35,51.36,51.19,51.25,789300.0,33.9293,33.9359,33.8236,33.8633,789300.0
2007-05-16 09:50:00,51.24,51.25,51.15,51.2,586200.0,33.8567,33.8633,33.7972,33.8302,586200.0
2007-05-16 10:00:00,51.2,51.28,51.16,51.25,572400.0,33.8302,33.8831,33.8038,33.8633,572400.0
2007-05-16 10:10:00,51.24,51.35,51.22,51.23,704600.0,33.8567,33.9293,33.8434,33.85,704600.0
2007-05-16 10:20:00,51.23,51.25,51.18,51.19,508900.0,33.85,33.8633,33.817,33.8236,508900.0
2007-05-16 10:30:00,51.19,51.2,51.03,51.04,930000.0,33.8236,33.8302,33.7179,33.7245,930000.0
2007-05-16 10:40:00,51.05,51.11,51.02,51.04,559500.0,33.7311,33.7708,33.7113,33.7245,559500.0
2007-05-16 10:50:00,51.04,51.04,50.98,50.98,665900.0,33.7245,33.7245,33.6849,33.6849,665900.0
2007-05-16 11:00:00,50.98,51.04,50.95,50.97,441100.0,33.6849,33.7245,33.665,33.6782,441100.0
2007-05-16 11:10:00,50.98,50.99,50.88,50.92,462000.0,33.6849,33.6915,33.6188,33.6452,462000.0
2007-05-16 11:20:00,50.92,50.94,50.87,50.87,466000.0,33.6452,33.6584,33.6122,33.6122,466000.0
2007-05-16 11:30:00,50.88,50.99,50.86,50.96,549000.0,33.6188,33.6915,33.6056,33.6716,549000.0
2007-05-16 11:40:00,50.96,50.97,50.9,50.9,379700.0,33.6716,33.6782,33.632,33.632,379700.0
2007-05-16 11:50:00,50.9,51.0,50.9,50.96,396100.0,33.632,33.6981,33.632,33.6716,396100.0
2007-05-16 12:00:00,50.96,50.98,50.9,50.94,439200.0,33.6716,33.6849,33.632,33.6584,439200.0
2007-05-16 12:10:00,50.93,51.0,50.92,50.98,100400.0,33.6518,33.6981,33.6452,33.6849,100400.0
2007-05-16 12:20:00,50.98,51.04,50.95,51.04,168500.0,33.6849,33.7245,33.665,33.7245,168500.0
2007-05-16 12:30:00,51.04,51.12,51.03,51.07,245600.0,33.7245,33.7774,33.7179,33.7443,245600.0
2007-05-16 12:40:00,51.08,51.11,51.03,51.09,244800.0,33.7509,33.7708,33.7179,33.7575,244800.0
2007-05-16 12:50:00,51.1,51.13,51.08,51.1,326500.0,33.7641,33.784,33.7509,33.7641,326500.0
2007-05-16 13:00:00,51.11,51.12,51.03,51.08,319000.0,33.7708,33.7774,33.7179,33.7509,319000.0
2007-05-16 13:10:00,51.07,51.09,51.03,51.04,196500.0,33.7443,33.7575,33.7179,33.7245,196500.0
2007-05-16 13:20:00,51.04,51.09,51.01,51.03,156100.0,33.7245,33.7575,33.7047,33.7179,156100.0
2007-05-16 13:30:00,51.04,51.1,51.03,51.05,166700.0,33.7245,33.7641,33.7179,33.7311,166700.0
2007-05-16 13:40:00,51.06,51.1,51.02,51.05,341900.0,33.7377,33.7641,33.7113,33.7311,341900.0
2007-05-16 13:50:00,51.05,51.08,51.0,51.01,236600.0,33.7311,33.7509,33.6981,33.7047,236600.0
2007-05-16 14:00:00,51.01,51.08,51.0,51.07,199100.0,33.7047,33.7509,33.6981,33.7443,199100.0
2007-05-16 14:10:00,51.08,51.13,51.04,51.11,245800.0,33.7509,33.784,33.7245,33.7708,245800.0
2007-05-16 14:20:00,51.11,51.13,51.06,51.1,217100.0,33.7708,33.784,33.7377,33.7641,217100.0
2007-05-16 14:30:00,51.1,51.12,51.06,51.06,179200.0,33.7641,33.7774,33.7377,33.7377,179200.0
2007-05-16 14:40:00,51.06,51.11,51.06,51.08,304900.0,33.7377,33.7708,33.7377,33.7509,304900.0
2007-05-16 14:50:00,51.09,51.12,51.07,51.12,201500.0,33.7575,33.7774,33.7443,33.7774,201500.0
2007-05-16 15:00:00,51.11,51.12,51.08,51.11,307900.0,33.7708,33.7774,33.7509,33.7708,307900.0
2007-05-16 15:10:00,51.1,51.11,51.05,51.09,549100.0,33.7641,33.7708,33.7311,33.7575,549100.0
2007-05-16 15:20:00,51.09,51.11,51.05,51.06,314200.0,33.7575,33.7708,33.7311,33.7377,314200.0
2007-05-16 15:30:00,51.06,51.11,51.04,51.11,574800.0,33.7377,33.7708,33.7245,33.7708,574800.0
2007-05-16 15:40:00,51.11,51.18,51.1,51.14,571800.0,33.7708,33.817,33.7641,33.7906,571800.0
2007-05-16 15:50:00,51.15,51.16,51.1,51.13,698800.0,33.7972,33.8038,33.7641,33.784,698800.0
2007-05-17 09:30:00,51.15,51.15,50.92,50.95,488800.0,33.7972,33.7972,33.6452,33.665,488800.0
2007-05-17 09:40:00,50.95,51.14,50.94,51.1,389600.0,33.665,33.7906,33.6584,33.7641,389600.0
2007-05-17 09:50:00,51.1,51.1,51.05,51.07,429000.0,33.7641,33.7641,33.7311,33.7443,429000.0
2007-05-17 10:00:00,51.07,51.1,51.03,51.04,470900.0,33.7443,33.7641,33.7179,33.7245,470900.0
2007-05-17 10:10:00,51.05,51.06,51.01,51.01,356200.0,33.7311,33.7377,33.7047,33.7047,356200.0
2007-05-17 10:20:00,51.02,51.03,50.97,51.02,253100.0,33.7113,33.7179,33.6782,33.7113,253100.0
2007-05-17 10:30:00,51.02,51.03,50.92,50.95,399600.0,33.7113,33.7179,33.6452,33.665,399600.0
2007-05-17 10:40:00,50.95,50.98,50.87,50.97,272700.0,33.665,33.6849,33.6122,33.6782,272700.0
2007-05-17 10:50:00,50.96,51.03,50.91,51.02,187300.0,33.6716,33.7179,33.6386,33.7113,187300.0
2007-05-17 11:00:00,51.01,51.06,50.97,51.04,240000.0,33.7047,33.7377,33.6782,33.7245,240000.0
2007-05-17 11:10:00,51.04,51.06,51.0,51.01,424800.0,33.7245,33.7377,33.6981,33.7047,424800.0
2007-05-17 11:20:00,51.0,51.05,50.98,50.99,260100.0,33.6981,33.7311,33.6849,33.6915,260100.0
2007-05-17 11:30:00,51.0,51.05,50.99,51.04,184200.0,33.6981,33.7311,33.6915,33.7245,184200.0
2007-05-17 11:40:00,51.04,51.08,51.03,51.04,292400.0,33.7245,33.7509,33.7179,33.7245,292400.0
2007-05-17 11:50:00,51.04,51.09,51.01,51.04,258100.0,33.7245,33.7575,33.7047,33.7245,258100.0
2007-05-17 12:00:00,51.04,51.09,51.0,51.02,222000.0,33.7245,33.7575,33.6981,33.7113,222000.0
2007-05-17 12:10:00,51.02,51.03,50.99,51.0,155500.0,33.7113,33.7179,33.6915,33.6981,155500.0
2007-05-17 12:20:00,51.0,51.08,51.0,51.06,344100.0,33.6981,33.7509,33.6981,33.7377,344100.0
2007-05-17 12:30:00,51.06,51.08,51.0,51.02,194100.0,33.7377,33.7509,33.6981,33.7113,194100.0
2007-05-17 12:40:00,51.01,51.04,50.99,51.03,155600.0,33.7047,33.7245,33.6915,33.7179,155600.0
2007-05-17 12:50:00,51.04,51.05,51.01,51.02,84700.0,33.7245,33.7311,33.7047,33.7113,84700.0
2007-05-17 13:00:00,51.01,51.02,50.98,51.02,147200.0,33.7047,33.7113,33.6849,33.7113,147200.0
2007-05-17 13:10:00,51.02,51.02,50.98,50.99,164200.0,33.7113,33.7113,33.6849,33.6915,164200.0
2007-05-17 13:20:00,50.99,51.0,50.98,50.99,100300.0,33.6915,33.6981,33.6849,33.6915,100300.0
2007-05-17 13:30:00,50.99,51.02,50.94,50.94,218600.0,33.6915,33.7113,33.6584,33.6584,218600.0
2007-05-17 13:40:00,50.95,51.01,50.95,50.99,117600.0,33.665,33.7047,33.665,33.6915,117600.0
2007-05-17 13:50:00,50.99,50.99,50.94,50.96,191500.0,33.6915,33.6915,33.6584,33.6716,191500.0
2007-05-17 14:00:00,50.96,50.98,50.94,50.97,179000.0,33.6716,33.6849,33.6584,33.6782,179000.0
2007-05-17 14:10:00,50.97,51.02,50.92,51.02,250600.0,33.6782,33.7113,33.6452,33.7113,250600.0
2007-05-17 14:20:00,51.03,51.04,51.0,51.04,140100.0,33.7179,33.7245,33.6981,33.7245,140100.0
2007-05-17 14:30:00,51.04,51.07,51.02,51.04,219000.0,33.7245,33.7443,33.7113,33.7245,219000.0
2007-05-17 14:40:00,51.05,51.07,51.04,51.06,175400.0,33.7311,33.7443,33.7245,33.7377,175400.0
2007-05-17 14:50:00,51.07,51.17,51.06,51.16,372300.0,33.7443,33.8104,33.7377,33.8038,372300.0
2007-05-17 15:00:00,51.16,51.25,51.13,51.21,449900.0,33.8038,33.8633,33.784,33.8368,449900.0
2007-05-17 15:10:00,51.21,51.23,51.19,51.21,223700.0,33.8368,33.85,33.8236,33.8368,223700.0
2007-05-17 15:20:00,51.22,51.22,51.14,51.14,265800.0,33.8434,33.8434,33.7906,33.7906,265800.0
2007-05-17 15:30:00,51.14,51.15,51.07,51.12,357900.0,33.7906,33.7972,33.7443,33.7774,357900.0
2007-05-17 15:40:00,51.12,51.19,51.12,51.18,388600.0,33.7774,33.8236,33.7774,33.817,388600.0
2007-05-17 15:50:00,51.18,51.19,51.12,51.12,604000.0,33.817,33.8236,33.7774,33.7774,604000.0
2007-05-18 09:30:00,51.32,51.35,51.11,51.27,3107600.0,33.9095,33.9293,33.7708,33.8765,3107600.0
2007-05-18 09:40:00,51.27,51.28,51.2,51.23,370700.0,33.8765,33.8831,33.8302,33.85,370700.0
2007-05-18 09:50:00,51.24,51.36,51.21,51.32,601600.0,33.8567,33.9359,33.8368,33.9095,601600.0
2007-05-18 10:00:00,51.32,51.37,51.27,51.31,368200.0,33.9095,33.9425,33.8765,33.9029,368200.0
2007-05-18 10:10:00,51.32,51.35,51.27,51.29,515600.0,33.9095,33.9293,33.8765,33.8897,515600.0
2007-05-18 10:20:00,51.29,51.3,51.23,51.27,317700.0,33.8897,33.8963,33.85,33.8765,317700.0
2007-05-18 10:30:00,51.27,51.3,51.13,51.23,246800.0,33.8765,33.8963,33.784,33.85,246800.0
2007-05-18 10:40:00,51.23,51.28,51.22,51.28,169400.0,33.85,33.8831,33.8434,33.8831,169400.0
2007-05-18 10:50:00,51.29,51.29,51.22,51.24,176100.0,33.8897,33.8897,33.8434,33.8567,176100.0
2007-05-18 11:00:00,51.23,51.27,51.2,51.22,123100.0,33.85,33.8765,33.8302,33.8434,123100.0
2007-05-18 11:10:00,51.23,51.27,51.21,51.26,398600.0,33.85,33.8765,33.8368,33.8699,398600.0
2007-05-18 11:20:00,51.26,51.31,51.24,51.28,271700.0,33.8699,33.9029,33.8567,33.8831,271700.0
2007-05-18 11:30:00,51.29,51.31,51.26,51.27,135500.0,33.8897,33.9029,33.8699,33.8765,135500.0
2007-05-18 11:40:00,51.27,51.27,51.24,51.26,270000.0,33.8765,33.8765,33.8567,33.8699,270000.0
2007-05-18 11:50:00,51.26,51.29,51.25,51.28,86500.0,33.8699,33.8897,33.8633,33.8831,86500.0
2007-05-18 12:00:00,51.28,51.28,51.26,51.27,78700.0,33.8831,33.8831,33.8699,33.8765,78700.0
2007-05-18 12:10:00,51.26,51.27,51.25,51.27,97700.0,33.8699,33.8765,33.8633,33.8765,97700.0
2007-05-18 12:20:00,51.26,51.3,51.25,51.29,190100.0,33.8699,33.8963,33.8633,33.8897,190100.0
2007-05-18 12:30:00,51.29,51.31,51.27,51.29,135100.0,33.8897,33.9029,33.8765,33.8897,135100.0
2007-05-18 12:40:00,51.29,51.31,51.25,51.27,233100.0,33.8897,33.9029,33.8633,33.8765,233100.0
2007-05-18 12:50:00,51.27,51.28,51.24,51.27,156400.0,33.8765,33.8831,33.8567,33.8765,156400.0
2007-05-18 13:00:00,51.27,51.27,51.25,51.26,83500.0,33.8765,33.8765,33.8633,33.8699,83500.0
2007-05-18 13:10:00,51.26,51.27,51.24,51.24,141000.0,33.8699,33.8765,33.8567,33.8567,141000.0
2007-05-18 13:20:00,51.24,51.28,51.23,51.28,223100.0,33.8567,33.8831,33.85,33.8831,223100.0
2007-05-18 13:30:00,51.28,51.28,51.26,51.27,95600.0,33.8831,33.8831,33.8699,33.8765,95600.0
2007-05-18 13:40:00,51.28,51.31,51.23,51.24,250900.0,33.8831,33.9029,33.85,33.8567,250900.0
2007-05-18 13:50:00,51.25,51.3,51.24,51.26,129500.0,33.8633,33.8963,33.8567,33.8699,129500.0
2007-05-18 14:00:00,51.26,51.3,51.25,51.29,137800.0,33.8699,33.8963,33.8633,33.8897,137800.0
2007-05-18 14:10:00,51.28,51.29,51.24,51.26,110400.0,33.8831,33.8897,33.8567,33.8699,110400.0
2007-05-18 14:20:00,51.27,51.31,51.25,51.28,258000.0,33.8765,33.9029,33.8633,33.8831,258000.0
2007-05-18 14:30:00,51.27,51.28,51.23,51.24,181500.0,33.8765,33.8831,33.85,33.8567,181500.0
2007-05-18 14:40:00,51.25,51.28,51.2,51.2,263100.0,33.8633,33.8831,33.8302,33.8302,263100.0
2007-05-18 14:50:00,51.2,51.26,51.17,51.21,287600.0,33.8302,33.8699,33.8104,33.8368,287600.0
2007-05-18 15:00:00,51.21,51.22,51.17,51.21,111400.0,33.8368,33.8434,33.8104,33.8368,111400.0
2007-05-18 15:10:00,51.21,51.25,51.17,51.2,227900.0,33.8368,33.8633,33.8104,33.8302,227900.0
2007-05-18 15:20:00,51.21,51.24,51.15,51.15,277800.0,33.8368,33.8567,33.7972,33.7972,277800.0
2007-05-18 15:30:00,51.15,51.25,51.15,51.24,227900.0,33.7972,33.8633,33.7972,33.8567,227900.0
2007-05-18 15:40:00,51.24,51.29,51.18,51.2,656400.0,33.8567,33.8897,33.817,33.8302,656400.0
2007-05-18 15:50:00,51.2,51.3,51.2,51.26,487900.0,33.8302,33.8963,33.8302,33.8699,487900.0
2007-05-21 09:30:00,51.3,51.35,51.21,51.21,1027800.0,33.8963,33.9293,33.8368,33.8368,1027800.0
2007-05-21 09:40:00,51.21,51.29,51.18,51.2,307100.0,33.8368,33.8897,33.817,33.8302,307100.0
2007-05-21 09:50:00,51.19,51.2,51.09,51.13,421100.0,33.8236,33.8302,33.7575,33.784,421100.0
2007-05-21 10:00:00,51.14,51.22,51.13,51.21,275100.0,33.7906,33.8434,33.784,33.8368,275100.0
2007-05-21 10:10:00,51.22,51.27,51.2,51.23,540700.0,33.8434,33.8765,33.8302,33.85,540700.0
2007-05-21 10:20:00,51.23,51.24,51.16,51.16,221900.0,33.85,33.8567,33.8038,33.8038,221900.0
2007-05-21 10:30:00,51.15,51.19,51.13,51.14,239700.0,33.7972,33.8236,33.784,33.7906,239700.0
2007-05-21 10:40:00,51.15,51.15,51.07,51.14,339700.0,33.7972,33.7972,33.7443,33.7906,339700.0
2007-05-21 10:50:00,51.14,51.19,51.11,51.16,411000.0,33.7906,33.8236,33.7708,33.8038,411000.0
2007-05-21 11:00:00,51.15,51.19,51.13,51.17,146500.0,33.7972,33.8236,33.784,33.8104,146500.0
2007-05-21 11:10:00,51.17,51.19,51.15,51.19,156500.0,33.8104,33.8236,33.7972,33.8236,156500.0
2007-05-21 11:20:00,51.18,51.22,51.17,51.21,300100.0,33.817,33.8434,33.8104,33.8368,300100.0
2007-05-21 11:30:00,51.21,51.22,51.18,51.19,152800.0,33.8368,33.8434,33.817,33.8236,152800.0
2007-05-21 11:40:00,51.19,51.21,51.18,51.2,213700.0,33.8236,33.8368,33.817,33.8302,213700.0
2007-05-21 11:50:00,51.2,51.21,51.14,51.14,243000.0,33.8302,33.8368,33.7906,33.7906,243000.0
2007-05-21 12:00:00,51.14,51.22,51.12,51.2,182700.0,33.7906,33.8434,33.7774,33.8302,182700.0
2007-05-21 12:10:00,51.2,51.25,51.18,51.19,177100.0,33.8302,33.8633,33.817,33.8236,177100.0
2007-05-21 12:20:00,51.2,51.24,51.19,51.19,176800.0,33.8302,33.8567,33.8236,33.8236,176800.0
2007-05-21 12:30:00,51.2,51.2,51.18,51.19,118100.0,33.8302,33.8302,33.817,33.8236,118100.0
2007-05-21 12:40:00,51.19,51.19,51.15,51.17,112100.0,33.8236,33.8236,33.7972,33.8104,112100.0
2007-05-21 12:50:00,51.17,51.17,51.11,51.13,122200.0,33.8104,33.8104,33.7708,33.784,122200.0
2007-05-21 13:00:00,51.13,51.16,51.12,51.13,170900.0,33.784,33.8038,33.7774,33.784,170900.0
2007-05-21 13:10:00,51.13,51.21,51.13,51.21,295500.0,33.784,33.8368,33.784,33.8368,295500.0
2007-05-21 13:20:00,51.2,51.23,51.2,51.22,138300.0,33.8302,33.85,33.8302,33.8434,138300.0
2007-05-21 13:30:00,51.22,51.22,51.18,51.2,170600.0,33.8434,33.8434,33.817,33.8302,170600.0
2007-05-21 13:40:00,51.21,51.22,51.16,51.19,142500.0,33.8368,33.8434,33.8038,33.8236,142500.0
2007-05-21 13:50:00,51.19,51.23,51.17,51.22,396000.0,33.8236,33.85,33.8104,33.8434,396000.0
2007-05-21 14:00:00,51.22,51.23,51.2,51.2,148000.0,33.8434,33.85,33.8302,33.8302,148000.0
2007-05-21 14:10:00,51.2,51.22,51.19,51.22,184200.0,33.8302,33.8434,33.8236,33.8434,184200.0
2007-05-21 14:20:00,51.21,51.23,51.19,51.2,168300.0,33.8368,33.85,33.8236,33.8302,168300.0
2007-05-21 14:30:00,51.2,51.21,51.19,51.21,136500.0,33.8302,33.8368,33.8236,33.8368,136500.0
2007-05-21 14:40:00,51.21,51.25,51.21,51.25,288000.0,33.8368,33.8633,33.8368,33.8633,288000.0
2007-05-21 14:50:00,51.24,51.26,51.21,51.23,270200.0,33.8567,33.8699,33.8368,33.85,270200.0
2007-05-21 15:00:00,51.24,51.25,51.2,51.21,323100.0,33.8567,33.8633,33.8302,33.8368,323100.0
2007-05-21 15:10:00,51.21,51.24,51.2,51.23,216700.0,33.8368,33.8567,33.8302,33.85,216700.0
2007-05-21 15:20:00,51.23,51.25,51.2,51.2,571100.0,33.85,33.8633,33.8302,33.8302,571100.0
2007-05-21 15:30:00,51.2,51.22,51.18,51.2,436700.0,33.8302,33.8434,33.817,33.8302,436700.0
2007-05-21 15:40:00,51.21,51.26,51.21,51.21,369300.0,33.8368,33.8699,33.8368,33.8368,369300.0
2007-05-21 15:50:00,51.21,51.24,51.19,51.22,568400.0,33.8368,33.8567,33.8236,33.8434,568400.0
2007-05-22 09:30:00,51.21,51.32,51.17,51.28,976400.0,33.8368,33.9095,33.8104,33.8831,976400.0
2007-05-22 09:40:00,51.28,51.48,51.27,51.45,951100.0,33.8831,34.0152,33.8765,33.9954,951100.0
2007-05-22 09:50:00,51.46,51.53,51.38,51.47,716900.0,34.002,34.0483,33.9492,34.0086,716900.0
2007-05-22 10:00:00,51.47,51.48,51.29,51.36,565400.0,34.0086,34.0152,33.8897,33.9359,565400.0
2007-05-22 10:10:00,51.36,51.43,51.31,51.34,355600.0,33.9359,33.9822,33.9029,33.9227,355600.0
2007-05-22 10:20:00,51.33,51.42,51.29,51.4,413400.0,33.9161,33.9756,33.8897,33.9624,413400.0
2007-05-22 10:30:00,51.41,51.46,51.32,51.37,369800.0,33.969,34.002,33.9095,33.9425,369800.0
2007-05-22 10:40:00,51.38,51.44,51.36,51.37,198200.0,33.9492,33.9888,33.9359,33.9425,198200.0
2007-05-22 10:50:00,51.38,51.38,51.3,51.34,286400.0,33.9492,33.9492,33.8963,33.9227,286400.0
2007-05-22 11:00:00,51.35,51.35,51.25,51.27,450500.0,33.9293,33.9293,33.8633,33.8765,450500.0
2007-05-22 11:10:00,51.27,51.33,51.2,51.21,516100.0,33.8765,33.9161,33.8302,33.8368,516100.0
2007-05-22 11:20:00,51.21,51.24,51.17,51.22,393300.0,33.8368,33.8567,33.8104,33.8434,393300.0
2007-05-22 11:30:00,51.22,51.23,51.18,51.23,268500.0,33.8434,33.85,33.817,33.85,268500.0
2007-05-22 11:40:00,51.22,51.23,51.18,51.21,195200.0,33.8434,33.85,33.817,33.8368,195200.0
2007-05-22 11:50:00,51.2,51.26,51.18,51.24,373000.0,33.8302,33.8699,33.817,33.8567,373000.0
2007-05-22 12:00:00,51.24,51.3,51.22,51.29,143600.0,33.8567,33.8963,33.8434,33.8897,143600.0
2007-05-22 12:10:00,51.29,51.34,51.29,51.32,134500.0,33.8897,33.9227,33.8897,33.9095,134500.0
2007-05-22 12:20:00,51.32,51.35,51.3,51.31,122800.0,33.9095,33.9293,33.8963,33.9029,122800.0
2007-05-22 12:30:00,51.31,51.37,51.31,51.34,195600.0,33.9029,33.9425,33.9029,33.9227,195600.0
2007-05-22 12:40:00,51.34,51.36,51.34,51.34,80600.0,33.9227,33.9359,33.9227,33.9227,80600.0
2007-05-22 12:50:00,51.34,51.43,51.34,51.4,274300.0,33.9227,33.9822,33.9227,33.9624,274300.0
2007-05-22 13:00:00,51.41,51.41,51.35,51.38,180600.0,33.969,33.969,33.9293,33.9492,180600.0
2007-05-22 13:10:00,51.39,51.4,51.33,51.33,136500.0,33.9558,33.9624,33.9161,33.9161,136500.0
2007-05-22 13:20:00,51.34,51.42,51.33,51.4,142800.0,33.9227,33.9756,33.9161,33.9624,142800.0
2007-05-22 13:30:00,51.39,51.41,51.36,51.38,182400.0,33.9558,33.969,33.9359,33.9492,182400.0
2007-05-22 13:40:00,51.39,51.42,51.38,51.4,117500.0,33.9558,33.9756,33.9492,33.9624,117500.0
2007-05-22 13:50:00,51.39,51.48,51.39,51.4,243900.0,33.9558,34.0152,33.9558,33.9624,243900.0
2007-05-22 14:00:00,51.41,51.48,51.37,51.47,273600.0,33.969,34.0152,33.9425,34.0086,273600.0
2007-05-22 14:10:00,51.47,51.54,51.47,51.51,315200.0,34.0086,34.0549,34.0086,34.0351,315200.0
2007-05-22 14:20:00,51.5,51.55,51.47,51.48,196700.0,34.0284,34.0615,34.0086,34.0152,196700.0
2007-05-22 14:30:00,51.47,51.49,51.4,51.42,552900.0,34.0086,34.0218,33.9624,33.9756,552900.0
2007-05-22 14:40:00,51.42,51.48,51.42,51.45,431600.0,33.9756,34.0152,33.9756,33.9954,431600.0
2007-05-22 14:50:00,51.46,51.5,51.45,51.49,469900.0,34.002,34.0284,33.9954,34.0218,469900.0
2007-05-22 15:00:00,51.5,51.52,51.46,51.51,198200.0,34.0284,34.0417,34.002,34.0351,198200.0
2007-05-22 15:10:00,51.51,51.58,51.48,51.56,503300.0,34.0351,34.0813,34.0152,34.0681,503300.0
2007-05-22 15:20:00,51.55,51.59,51.53,51.58,391700.0,34.0615,34.0879,34.0483,34.0813,391700.0
2007-05-22 15:30:00,51.58,51.62,51.51,51.53,650200.0,34.0813,34.1077,34.0351,34.0483,650200.0
2007-05-22 15:40:00,51.52,51.57,51.49,51.51,533400.0,34.0417,34.0747,34.0218,34.0351,533400.0
2007-05-22 15:50:00,51.51,51.52,51.44,51.49,740500.0,34.0351,34.0417,33.9888,34.0218,740500.0
2007-05-23 09:30:00,51.7,51.75,51.6,51.64,719100.0,34.1606,34.1936,34.0945,34.1209,719100.0
2007-05-23 09:40:00,51.64,51.74,51.6,51.74,433600.0,34.1209,34.187,34.0945,34.187,433600.0
2007-05-23 09:50:00,51.74,51.84,51.73,51.83,436000.0,34.187,34.2531,34.1804,34.2465,436000.0
2007-05-23 10:00:00,51.83,51.9,51.81,51.89,617900.0,34.2465,34.2927,34.2333,34.2861,617900.0
2007-05-23 10:10:00,51.89,51.9,51.79,51.81,398300.0,34.2861,34.2927,34.2201,34.2333,398300.0
2007-05-23 10:20:00,51.81,51.85,51.74,51.75,438700.0,34.2333,34.2597,34.187,34.1936,438700.0
2007-05-23 10:30:00,51.75,51.81,51.71,51.72,402800.0,34.1936,34.2333,34.1672,34.1738,402800.0
2007-05-23 10:40:00,51.71,51.76,51.68,51.68,224600.0,34.1672,34.2002,34.1474,34.1474,224600.0
2007-05-23 10:50:00,51.69,51.73,51.66,51.66,234300.0,34.154,34.1804,34.1342,34.1342,234300.0
2007-05-23 11:00:00,51.67,51.69,51.65,51.66,269400.0,34.1408,34.154,34.1276,34.1342,269400.0
2007-05-23 11:10:00,51.66,51.69,51.6,51.67,529100.0,34.1342,34.154,34.0945,34.1408,529100.0
2007-05-23 11:20:00,51.67,51.69,51.62,51.65,223200.0,34.1408,34.154,34.1077,34.1276,223200.0
2007-05-23 11:30:00,51.65,51.66,51.59,51.63,190000.0,34.1276,34.1342,34.0879,34.1143,190000.0
2007-05-23 11:40:00,51.63,51.64,51.55,51.62,268600.0,34.1143,34.1209,34.0615,34.1077,268600.0
2007-05-23 11:50:00,51.62,51.66,51.6,51.65,221000.0,34.1077,34.1342,34.0945,34.1276,221000.0
2007-05-23 12:00:00,51.65,51.67,51.64,51.65,58700.0,34.1276,34.1408,34.1209,34.1276,58700.0
2007-05-23 12:10:00,51.65,51.75,51.61,51.66,582400.0,34.1276,34.1936,34.1011,34.1342,582400.0
2007-05-23 12:20:00,51.67,51.68,51.62,51.68,162800.0,34.1408,34.1474,34.1077,34.1474,162800.0
2007-05-23 12:30:00,51.68,51.7,51.65,51.69,203600.0,34.1474,34.1606,34.1276,34.154,203600.0
2007-05-23 12:40:00,51.68,51.72,51.68,51.7,184000.0,34.1474,34.1738,34.1474,34.1606,184000.0
2007-05-23 12:50:00,51.7,51.75,51.7,51.72,137200.0,34.1606,34.1936,34.1606,34.1738,137200.0
2007-05-23 13:00:00,51.73,51.8,51.72,51.79,240700.0,34.1804,34.2267,34.1738,34.2201,240700.0
2007-05-23 13:10:00,51.78,51.79,51.72,51.72,147400.0,34.2135,34.2201,34.1738,34.1738,147400.0
2007-05-23 13:20:00,51.72,51.76,51.7,51.74,152300.0,34.1738,34.2002,34.1606,34.187,152300.0
2007-05-23 13:30:00,51.73,51.74,51.68,51.69,204300.0,34.1804,34.187,34.1474,34.154,204300.0
2007-05-23 13:40:00,51.68,51.7,51.66,51.66,243100.0,34.1474,34.1606,34.1342,34.1342,243100.0
2007-05-23 13:50:00,51.66,51.67,51.6,51.64,237600.0,34.1342,34.1408,34.0945,34.1209,237600.0
2007-05-23 14:00:00,51.64,51.67,51.6,51.66,244200.0,34.1209,34.1408,34.0945,34.1342,244200.0
2007-05-23 14:10:00,51.65,51.67,51.57,51.57,215500.0,34.1276,34.1408,34.0747,34.0747,215500.0
2007-05-23 14:20:00,51.57,51.62,51.54,51.58,390500.0,34.0747,34.1077,34.0549,34.0813,390500.0
2007-05-23 14:30:00,51.58,51.62,51.56,51.57,212200.0,34.0813,34.1077,34.0681,34.0747,212200.0
2007-05-23 14:40:00,51.57,51.63,51.55,51.57,355400.0,34.0747,34.1143,34.0615,34.0747,355400.0
2007-05-23 14:50:00,51.57,51.63,51.57,51.61,324100.0,34.0747,34.1143,34.0747,34.1011,324100.0
2007-05-23 15:00:00,51.61,51.61,51.52,51.53,348500.0,34.1011,34.1011,34.0417,34.0483,348500.0
2007-05-23 15:10:00,51.52,51.54,51.49,51.53,412300.0,34.0417,34.0549,34.0218,34.0483,412300.0
2007-05-23 15:20:00,51.53,51.54,51.47,51.49,374000.0,34.0483,34.0549,34.0086,34.0218,374000.0
2007-05-23 15:30:00,51.49,51.54,51.47,51.53,452400.0,34.0218,34.0549,34.0086,34.0483,452400.0
2007-05-23 15:40:00,51.53,51.55,51.45,51.45,495200.0,34.0483,34.0615,33.9954,33.9954,495200.0
2007-05-23 15:50:00,51.45,51.48,51.33,51.35,763600.0,33.9954,34.0152,33.9161,33.9293,763600.0
2007-05-24 09:30:00,51.7,51.74,51.25,51.32,660300.0,34.1606,34.187,33.8633,33.9095,660300.0
2007-05-24 09:40:00,51.33,51.43,51.32,51.39,331100.0,33.9161,33.9822,33.9095,33.9558,331100.0
2007-05-24 09:50:00,51.39,51.43,51.32,51.33,325300.0,33.9558,33.9822,33.9095,33.9161,325300.0
2007-05-24 10:00:00,51.33,51.49,51.3,51.41,851900.0,33.9161,34.0218,33.8963,33.969,851900.0
2007-05-24 10:10:00,51.42,51.53,51.39,51.5,564000.0,33.9756,34.0483,33.9558,34.0284,564000.0
2007-05-24 10:20:00,51.51,51.53,51.44,51.48,382200.0,34.0351,34.0483,33.9888,34.0152,382200.0
2007-05-24 10:30:00,51.47,51.51,51.32,51.32,529400.0,34.0086,34.0351,33.9095,33.9095,529400.0
2007-05-24 10:40:00,51.32,51.38,51.25,51.25,536100.0,33.9095,33.9492,33.8633,33.8633,536100.0
2007-05-24 10:50:00,51.26,51.27,51.17,51.2,395200.0,33.8699,33.8765,33.8104,33.8302,395200.0
2007-05-24 11:00:00,51.2,51.34,51.17,51.32,300900.0,33.8302,33.9227,33.8104,33.9095,300900.0
2007-05-24 11:10:00,51.32,51.34,51.22,51.26,274200.0,33.9095,33.9227,33.8434,33.8699,274200.0
2007-05-24 11:20:00,51.26,51.3,51.12,51.15,453000.0,33.8699,33.8963,33.7774,33.7972,453000.0
2007-05-24 11:30:00,51.15,51.21,51.11,51.2,398600.0,33.7972,33.8368,33.7708,33.8302,398600.0
2007-05-24 11:40:00,51.2,51.22,51.15,51.2,301000.0,33.8302,33.8434,33.7972,33.8302,301000.0
2007-05-24 11:50:00,51.2,51.25,51.18,51.25,268600.0,33.8302,33.8633,33.817,33.8633,268600.0
2007-05-24 12:00:00,51.25,51.35,51.24,51.31,387300.0,33.8633,33.9293,33.8567,33.9029,387300.0
2007-05-24 12:10:00,51.3,51.32,51.25,51.27,235300.0,33.8963,33.9095,33.8633,33.8765,235300.0
2007-05-24 12:20:00,51.26,51.3,51.22,51.25,286900.0,33.8699,33.8963,33.8434,33.8633,286900.0
2007-05-24 12:30:00,51.25,51.31,51.12,51.15,333100.0,33.8633,33.9029,33.7774,33.7972,333100.0
2007-05-24 12:40:00,51.15,51.21,51.12,51.17,238400.0,33.7972,33.8368,33.7774,33.8104,238400.0
2007-05-24 12:50:00,51.17,51.18,51.08,51.11,450500.0,33.8104,33.817,33.7509,33.7708,450500.0
2007-05-24 13:00:00,51.12,51.16,51.11,51.12,213200.0,33.7774,33.8038,33.7708,33.7774,213200.0
2007-05-24 13:10:00,51.13,51.2,51.12,51.14,309500.0,33.784,33.8302,33.7774,33.7906,309500.0
2007-05-24 13:20:00,51.14,51.18,51.12,51.13,279600.0,33.7906,33.817,33.7774,33.784,279600.0
2007-05-24 13:30:00,51.14,51.15,51.08,51.09,321800.0,33.7906,33.7972,33.7509,33.7575,321800.0
2007-05-24 13:40:00,51.1,51.16,51.08,51.14,305500.0,33.7641,33.8038,33.7509,33.7906,305500.0
2007-05-24 13:50:00,51.14,51.25,51.11,51.22,342600.0,33.7906,33.8633,33.7708,33.8434,342600.0
2007-05-24 14:00:00,51.23,51.24,51.15,51.16,382200.0,33.85,33.8567,33.7972,33.8038,382200.0
2007-05-24 14:10:00,51.15,51.2,51.06,51.08,317300.0,33.7972,33.8302,33.7377,33.7509,317300.0
2007-05-24 14:20:00,51.08,51.15,51.07,51.11,158200.0,33.7509,33.7972,33.7443,33.7708,158200.0
2007-05-24 14:30:00,51.1,51.13,51.05,51.07,286300.0,33.7641,33.784,33.7311,33.7443,286300.0
2007-05-24 14:40:00,51.07,51.15,51.05,51.07,329500.0,33.7443,33.7972,33.7311,33.7443,329500.0
2007-05-24 14:50:00,51.08,51.14,51.05,51.09,305900.0,33.7509,33.7906,33.7311,33.7575,305900.0
2007-05-24 15:00:00,51.09,51.16,51.07,51.13,310900.0,33.7575,33.8038,33.7443,33.784,310900.0
2007-05-24 15:10:00,51.14,51.14,51.03,51.03,427200.0,33.7906,33.7906,33.7179,33.7179,427200.0
2007-05-24 15:20:00,51.03,51.05,51.0,51.02,347400.0,33.7179,33.7311,33.6981,33.7113,347400.0
2007-05-24 15:30:00,51.02,51.03,50.96,50.96,515400.0,33.7113,33.7179,33.6716,33.6716,515400.0
2007-05-24 15:40:00,50.96,51.1,50.96,51.1,501200.0,33.6716,33.7641,33.6716,33.7641,501200.0
2007-05-24 15:50:00,51.09,51.1,51.03,51.09,756500.0,33.7575,33.7641,33.7179,33.7575,756500.0
2007-05-25 09:30:00,51.2,51.25,50.84,50.9,973900.0,33.8302,33.8633,33.5924,33.632,973900.0
2007-05-25 09:40:00,50.9,50.96,50.83,50.84,425800.0,33.632,33.6716,33.5857,33.5924,425800.0
2007-05-25 09:50:00,50.83,50.91,50.79,50.84,437600.0,33.5857,33.6386,33.5593,33.5924,437600.0
2007-05-25 10:00:00,50.84,50.88,50.8,50.84,356200.0,33.5924,33.6188,33.5659,33.5924,356200.0
2007-05-25 10:10:00,50.85,51.01,50.85,50.98,268300.0,33.599,33.7047,33.599,33.6849,268300.0
2007-05-25 10:20:00,50.98,50.99,50.91,50.95,265100.0,33.6849,33.6915,33.6386,33.665,265100.0
2007-05-25 10:30:00,50.95,51.06,50.92,51.06,347700.0,33.665,33.7377,33.6452,33.7377,347700.0
2007-05-25 10:40:00,51.06,51.06,51.0,51.04,395200.0,33.7377,33.7377,33.6981,33.7245,395200.0
2007-05-25 10:50:00,51.04,51.06,51.01,51.06,280400.0,33.7245,33.7377,33.7047,33.7377,280400.0
2007-05-25 11:00:00,51.05,51.06,50.99,51.03,407600.0,33.7311,33.7377,33.6915,33.7179,407600.0
2007-05-25 11:10:00,51.04,51.06,51.0,51.01,209800.0,33.7245,33.7377,33.6981,33.7047,209800.0
2007-05-25 11:20:00,51.02,51.04,50.99,51.01,328000.0,33.7113,33.7245,33.6915,33.7047,328000.0
2007-05-25 11:30:00,51.01,51.06,51.0,51.03,343800.0,33.7047,33.7377,33.6981,33.7179,343800.0
2007-05-25 11:40:00,51.03,51.06,51.0,51.06,190200.0,33.7179,33.7377,33.6981,33.7377,190200.0
2007-05-25 11:50:00,51.06,51.07,51.01,51.04,210500.0,33.7377,33.7443,33.7047,33.7245,210500.0
2007-05-25 12:00:00,51.05,51.05,50.97,50.97,368800.0,33.7311,33.7311,33.6782,33.6782,368800.0
2007-05-25 12:10:00,50.97,51.0,50.93,50.98,319300.0,33.6782,33.6981,33.6518,33.6849,319300.0
2007-05-25 12:20:00,50.98,50.98,50.92,50.95,232100.0,33.6849,33.6849,33.6452,33.665,232100.0
2007-05-25 12:30:00,50.95,51.0,50.93,50.99,163300.0,33.665,33.6981,33.6518,33.6915,163300.0
2007-05-25 12:40:00,50.99,50.99,50.95,50.96,128300.0,33.6915,33.6915,33.665,33.6716,128300.0
2007-05-25 12:50:00,50.96,50.97,50.93,50.95,139600.0,33.6716,33.6782,33.6518,33.665,139600.0
2007-05-25 13:00:00,50.96,51.0,50.95,50.98,252800.0,33.6716,33.6981,33.665,33.6849,252800.0
2007-05-25 13:10:00,50.97,51.02,50.97,50.99,345600.0,33.6782,33.7113,33.6782,33.6915,345600.0
2007-05-25 13:20:00,50.99,50.99,50.95,50.95,232100.0,33.6915,33.6915,33.665,33.665,232100.0
2007-05-25 13:30:00,50.96,50.97,50.93,50.94,160600.0,33.6716,33.6782,33.6518,33.6584,160600.0
2007-05-25 13:40:00,50.94,50.97,50.93,50.96,79200.0,33.6584,33.6782,33.6518,33.6716,79200.0
2007-05-25 13:50:00,50.96,50.99,50.95,50.97,54500.0,33.6716,33.6915,33.665,33.6782,54500.0
2007-05-25 14:00:00,50.98,51.0,50.96,50.96,154100.0,33.6849,33.6981,33.6716,33.6716,154100.0
2007-05-25 14:10:00,50.96,50.99,50.95,50.98,129300.0,33.6716,33.6915,33.665,33.6849,129300.0
2007-05-25 14:20:00,50.99,51.0,50.98,50.99,89400.0,33.6915,33.6981,33.6849,33.6915,89400.0
2007-05-25 14:30:00,50.99,51.02,50.99,51.01,150400.0,33.6915,33.7113,33.6915,33.7047,150400.0
2007-05-25 14:40:00,51.02,51.06,51.01,51.05,252600.0,33.7113,33.7377,33.7047,33.7311,252600.0
2007-05-25 14:50:00,51.05,51.08,51.01,51.06,294200.0,33.7311,33.7509,33.7047,33.7377,294200.0
2007-05-25 15:00:00,51.05,51.09,51.05,51.07,228100.0,33.7311,33.7575,33.7311,33.7443,228100.0
2007-05-25 15:10:00,51.07,51.09,51.06,51.08,223600.0,33.7443,33.7575,33.7377,33.7509,223600.0
2007-05-25 15:20:00,51.07,51.1,51.06,51.08,353000.0,33.7443,33.7641,33.7377,33.7509,353000.0
2007-05-25 15:30:00,51.08,51.09,51.07,51.09,241700.0,33.7509,33.7575,33.7443,33.7575,241700.0
2007-05-25 15:40:00,51.08,51.16,51.08,51.15,345800.0,33.7509,33.8038,33.7509,33.7972,345800.0
2007-05-25 15:50:00,51.16,51.25,51.15,51.21,636800.0,33.8038,33.8633,33.7972,33.8368,636800.0
2007-05-29 09:30:00,51.23,51.45,51.17,51.3,473600.0,33.85,33.9954,33.8104,33.8963,473600.0
2007-05-29 09:40:00,51.31,51.41,51.26,51.38,288600.0,33.9029,33.969,33.8699,33.9492,288600.0
2007-05-29 09:50:00,51.38,51.4,51.31,51.38,492500.0,33.9492,33.9624,33.9029,33.9492,492500.0
2007-05-29 10:00:00,51.38,51.43,51.35,51.35,485900.0,33.9492,33.9822,33.9293,33.9293,485900.0
2007-05-29 10:10:00,51.36,51.36,51.28,51.32,398100.0,33.9359,33.9359,33.8831,33.9095,398100.0
2007-05-29 10:20:00,51.31,51.36,51.27,51.33,380100.0,33.9029,33.9359,33.8765,33.9161,380100.0
2007-05-29 10:30:00,51.33,51.41,51.32,51.41,327100.0,33.9161,33.969,33.9095,33.969,327100.0
2007-05-29 10:40:00,51.4,51.44,51.38,51.42,225400.0,33.9624,33.9888,33.9492,33.9756,225400.0
2007-05-29 10:50:00,51.42,51.45,51.4,51.42,269100.0,33.9756,33.9954,33.9624,33.9756,269100.0
2007-05-29 11:00:00,51.41,51.42,51.37,51.38,219600.0,33.969,33.9756,33.9425,33.9492,219600.0
2007-05-29 11:10:00,51.37,51.41,51.33,51.36,327100.0,33.9425,33.969,33.9161,33.9359,327100.0
2007-05-29 11:20:00,51.36,51.45,51.34,51.44,319000.0,33.9359,33.9954,33.9227,33.9888,319000.0
2007-05-29 11:30:00,51.43,51.46,51.37,51.39,491300.0,33.9822,34.002,33.9425,33.9558,491300.0
2007-05-29 11:40:00,51.39,51.42,51.36,51.41,228700.0,33.9558,33.9756,33.9359,33.969,228700.0
2007-05-29 11:50:00,51.42,51.42,51.35,51.38,278900.0,33.9756,33.9756,33.9293,33.9492,278900.0
2007-05-29 12:00:00,51.38,51.5,51.31,51.32,397600.0,33.9492,34.0284,33.9029,33.9095,397600.0
2007-05-29 12:10:00,51.31,51.33,51.25,51.29,388500.0,33.9029,33.9161,33.8633,33.8897,388500.0
2007-05-29 12:20:00,51.28,51.31,51.24,51.27,298800.0,33.8831,33.9029,33.8567,33.8765,298800.0
2007-05-29 12:30:00,51.27,51.3,51.25,51.29,253100.0,33.8765,33.8963,33.8633,33.8897,253100.0
2007-05-29 12:40:00,51.27,51.32,51.27,51.29,187600.0,33.8765,33.9095,33.8765,33.8897,187600.0
2007-05-29 12:50:00,51.3,51.33,51.29,51.3,156100.0,33.8963,33.9161,33.8897,33.8963,156100.0
2007-05-29 13:00:00,51.3,51.32,51.28,51.31,126600.0,33.8963,33.9095,33.8831,33.9029,126600.0
2007-05-29 13:10:00,51.3,51.35,51.29,51.31,205900.0,33.8963,33.9293,33.8897,33.9029,205900.0
2007-05-29 13:20:00,51.31,51.31,51.2,51.24,390500.0,33.9029,33.9029,33.8302,33.8567,390500.0
2007-05-29 13:30:00,51.23,51.24,51.16,51.22,227400.0,33.85,33.8567,33.8038,33.8434,227400.0
2007-05-29 13:40:00,51.21,51.27,51.17,51.17,239300.0,33.8368,33.8765,33.8104,33.8104,239300.0
2007-05-29 13:50:00,51.17,51.27,51.17,51.24,241400.0,33.8104,33.8765,33.8104,33.8567,241400.0
2007-05-29 14:00:00,51.23,51.28,51.19,51.25,188300.0,33.85,33.8831,33.8236,33.8633,188300.0
2007-05-29 14:10:00,51.26,51.34,51.22,51.33,467100.0,33.8699,33.9227,33.8434,33.9161,467100.0
2007-05-29 14:20:00,51.33,51.34,51.22,51.24,291700.0,33.9161,33.9227,33.8434,33.8567,291700.0
2007-05-29 14:30:00,51.25,51.25,51.2,51.2,152100.0,33.8633,33.8633,33.8302,33.8302,152100.0
2007-05-29 14:40:00,51.21,51.34,51.21,51.33,256700.0,33.8368,33.9227,33.8368,33.9161,256700.0
2007-05-29 14:50:00,51.33,51.33,51.23,51.24,188500.0,33.9161,33.9161,33.85,33.8567,188500.0
2007-05-29 15:00:00,51.23,51.26,51.21,51.24,316800.0,33.85,33.8699,33.8368,33.8567,316800.0
2007-05-29 15:10:00,51.23,51.27,51.22,51.26,333200.0,33.85,33.8765,33.8434,33.8699,333200.0
2007-05-29 15:20:00,51.27,51.27,51.23,51.25,325600.0,33.8765,33.8765,33.85,33.8633,325600.0
2007-05-29 15:30:00,51.25,51.26,51.19,51.21,277300.0,33.8633,33.8699,33.8236,33.8368,277300.0
2007-05-29 15:40:00,51.21,51.28,51.2,51.25,663000.0,33.8368,33.8831,33.8302,33.8633,663000.0
2007-05-29 15:50:00,51.26,51.26,51.16,51.2,657300.0,33.8699,33.8699,33.8038,33.8302,657300.0
2007-05-30 09:30:00,50.65,51.09,50.57,50.63,707000.0,33.8357,34.1296,33.7822,33.8223,707000.0
2007-05-30 09:40:00,50.63,50.65,50.52,50.52,428200.0,33.8223,33.8357,33.7488,33.7488,428200.0
2007-05-30 09:50:00,50.52,50.56,50.5,50.53,720200.0,33.7488,33.7755,33.7355,33.7555,720200.0
2007-05-30 10:00:00,50.53,50.58,50.5,50.55,535400.0,33.7555,33.7889,33.7355,33.7689,535400.0
2007-05-30 10:10:00,50.56,50.66,50.55,50.6,401600.0,33.7755,33.8423,33.7689,33.8023,401600.0
2007-05-30 10:20:00,50.6,50.62,50.53,50.58,348100.0,33.8023,33.8156,33.7555,33.7889,348100.0
2007-05-30 10:30:00,50.58,50.6,50.52,50.56,339000.0,33.7889,33.8023,33.7488,33.7755,339000.0
2007-05-30 10:40:00,50.56,50.61,50.53,50.57,320000.0,33.7755,33.8089,33.7555,33.7822,320000.0
2007-05-30 10:50:00,50.56,50.59,50.54,50.57,219200.0,33.7755,33.7956,33.7622,33.7822,219200.0
2007-05-30 11:00:00,50.56,50.58,50.53,50.56,172800.0,33.7755,33.7889,33.7555,33.7755,172800.0
2007-05-30 11:10:00,50.57,50.58,50.5,50.52,275200.0,33.7822,33.7889,33.7355,33.7488,275200.0
2007-05-30 11:20:00,50.52,50.6,50.51,50.57,442100.0,33.7488,33.8023,33.7421,33.7822,442100.0
2007-05-30 11:30:00,50.57,50.59,50.53,50.58,242600.0,33.7822,33.7956,33.7555,33.7889,242600.0
2007-05-30 11:40:00,50.59,50.61,50.55,50.57,206200.0,33.7956,33.8089,33.7689,33.7822,206200.0
2007-05-30 11:50:00,50.57,50.61,50.56,50.59,171100.0,33.7822,33.8089,33.7755,33.7956,171100.0
2007-05-30 12:00:00,50.59,50.6,50.54,50.57,143100.0,33.7956,33.8023,33.7622,33.7822,143100.0
2007-05-30 12:10:00,50.57,50.59,50.55,50.56,188900.0,33.7822,33.7956,33.7689,33.7755,188900.0
2007-05-30 12:20:00,50.56,50.61,50.56,50.59,255100.0,33.7755,33.8089,33.7755,33.7956,255100.0
2007-05-30 12:30:00,50.6,50.61,50.5,50.59,166200.0,33.8023,33.8089,33.7355,33.7956,166200.0
2007-05-30 12:40:00,50.58,50.6,50.58,50.59,77200.0,33.7889,33.8023,33.7889,33.7956,77200.0
2007-05-30 12:50:00,50.59,50.59,50.56,50.58,135700.0,33.7956,33.7956,33.7755,33.7889,135700.0
2007-05-30 13:00:00,50.58,50.61,50.55,50.61,167300.0,33.7889,33.8089,33.7689,33.8089,167300.0
2007-05-30 13:10:00,50.61,50.61,50.56,50.59,188800.0,33.8089,33.8089,33.7755,33.7956,188800.0
2007-05-30 13:20:00,50.59,50.61,50.58,50.6,173800.0,33.7956,33.8089,33.7889,33.8023,173800.0
2007-05-30 13:30:00,50.6,50.63,50.58,50.58,170800.0,33.8023,33.8223,33.7889,33.7889,170800.0
2007-05-30 13:40:00,50.58,50.58,50.52,50.55,258400.0,33.7889,33.7889,33.7488,33.7689,258400.0
2007-05-30 13:50:00,50.54,50.6,50.53,50.56,214700.0,33.7622,33.8023,33.7555,33.7755,214700.0
2007-05-30 14:00:00,50.57,50.61,50.49,50.54,771900.0,33.7822,33.8089,33.7288,33.7622,771900.0
2007-05-30 14:10:00,50.54,50.63,50.52,50.56,361300.0,33.7622,33.8223,33.7488,33.7755,361300.0
2007-05-30 14:20:00,50.56,50.63,50.51,50.62,508700.0,33.7755,33.8223,33.7421,33.8156,508700.0
2007-05-30 14:30:00,50.62,50.71,50.56,50.66,513200.0,33.8156,33.8757,33.7755,33.8423,513200.0
2007-05-30 14:40:00,50.67,50.76,50.67,50.72,486800.0,33.849,33.9091,33.849,33.8824,486800.0
2007-05-30 14:50:00,50.72,50.79,50.7,50.78,227500.0,33.8824,33.9292,33.8691,33.9225,227500.0
2007-05-30 15:00:00,50.78,50.82,50.76,50.78,347400.0,33.9225,33.9492,33.9091,33.9225,347400.0
2007-05-30 15:10:00,50.77,50.78,50.71,50.75,270100.0,33.9158,33.9225,33.8757,33.9025,270100.0
2007-05-30 15:20:00,50.74,50.77,50.71,50.75,278200.0,33.8958,33.9158,33.8757,33.9025,278200.0
2007-05-30 15:30:00,50.75,50.78,50.73,50.77,272500.0,33.9025,33.9225,33.8891,33.9158,272500.0
2007-05-30 15:40:00,50.76,50.82,50.76,50.77,453200.0,33.9091,33.9492,33.9091,33.9158,453200.0
2007-05-30 15:50:00,50.77,50.82,50.76,50.82,702900.0,33.9158,33.9492,33.9091,33.9492,702900.0
2007-05-31 09:30:00,50.96,51.04,50.88,50.92,536700.0,34.0428,34.0962,33.9893,34.016,536700.0
2007-05-31 09:40:00,50.92,50.95,50.79,50.88,379500.0,34.016,34.0361,33.9292,33.9893,379500.0
2007-05-31 09:50:00,50.87,50.89,50.81,50.87,351700.0,33.9826,33.996,33.9425,33.9826,351700.0
2007-05-31 10:00:00,50.88,50.91,50.86,50.9,321400.0,33.9893,34.0094,33.9759,34.0027,321400.0
2007-05-31 10:10:00,50.91,50.94,50.81,50.82,438700.0,34.0094,34.0294,33.9425,33.9492,438700.0
2007-05-31 10:20:00,50.82,50.85,50.71,50.72,422200.0,33.9492,33.9693,33.8757,33.8824,422200.0
2007-05-31 10:30:00,50.72,50.88,50.62,50.63,337700.0,33.8824,33.9893,33.8156,33.8223,337700.0
2007-05-31 10:40:00,50.63,50.66,50.52,50.53,282600.0,33.8223,33.8423,33.7488,33.7555,282600.0
2007-05-31 10:50:00,50.53,50.55,50.5,50.5,384400.0,33.7555,33.7689,33.7355,33.7355,384400.0
2007-05-31 11:00:00,50.51,50.66,50.47,50.65,712500.0,33.7421,33.8423,33.7154,33.8357,712500.0
2007-05-31 11:10:00,50.66,50.69,50.58,50.59,512800.0,33.8423,33.8624,33.7889,33.7956,512800.0
2007-05-31 11:20:00,50.59,50.64,50.53,50.55,401300.0,33.7956,33.829,33.7555,33.7689,401300.0
2007-05-31 11:30:00,50.55,50.63,50.55,50.6,168000.0,33.7689,33.8223,33.7689,33.8023,168000.0
2007-05-31 11:40:00,50.6,50.68,50.6,50.63,285800.0,33.8023,33.8557,33.8023,33.8223,285800.0
2007-05-31 11:50:00,50.63,50.72,50.62,50.72,238800.0,33.8223,33.8824,33.8156,33.8824,238800.0
2007-05-31 12:00:00,50.72,50.76,50.69,50.72,390600.0,33.8824,33.9091,33.8624,33.8824,390600.0
2007-05-31 12:10:00,50.71,50.74,50.71,50.72,302600.0,33.8757,33.8958,33.8757,33.8824,302600.0
2007-05-31 12:20:00,50.72,50.74,50.68,50.74,170400.0,33.8824,33.8958,33.8557,33.8958,170400.0
2007-05-31 12:30:00,50.74,50.76,50.71,50.74,199200.0,33.8958,33.9091,33.8757,33.8958,199200.0
2007-05-31 12:40:00,50.74,50.76,50.73,50.74,124500.0,33.8958,33.9091,33.8891,33.8958,124500.0
2007-05-31 12:50:00,50.74,50.76,50.7,50.73,206800.0,33.8958,33.9091,33.8691,33.8891,206800.0
2007-05-31 13:00:00,50.74,50.74,50.66,50.66,256200.0,33.8958,33.8958,33.8423,33.8423,256200.0
2007-05-31 13:10:00,50.67,50.7,50.64,50.69,300800.0,33.849,33.8691,33.829,33.8624,300800.0
2007-05-31 13:20:00,50.69,50.69,50.61,50.66,348800.0,33.8624,33.8624,33.8089,33.8423,348800.0
2007-05-31 13:30:00,50.66,50.66,50.61,50.66,261300.0,33.8423,33.8423,33.8089,33.8423,261300.0
2007-05-31 13:40:00,50.66,50.72,50.65,50.7,263800.0,33.8423,33.8824,33.8357,33.8691,263800.0
2007-05-31 13:50:00,50.71,50.74,50.67,50.71,191000.0,33.8757,33.8958,33.849,33.8757,191000.0
2007-05-31 14:00:00,50.72,50.77,50.7,50.75,260500.0,33.8824,33.9158,33.8691,33.9025,260500.0
2007-05-31 14:10:00,50.76,50.78,50.72,50.74,196900.0,33.9091,33.9225,33.8824,33.8958,196900.0
2007-05-31 14:20:00,50.74,50.8,50.73,50.77,280700.0,33.8958,33.9359,33.8891,33.9158,280700.0
2007-05-31 14:30:00,50.77,50.82,50.76,50.79,251400.0,33.9158,33.9492,33.9091,33.9292,251400.0
2007-05-31 14:40:00,50.79,50.83,50.77,50.8,273800.0,33.9292,33.9559,33.9158,33.9359,273800.0
2007-05-31 14:50:00,50.8,50.85,50.79,50.81,292600.0,33.9359,33.9693,33.9292,33.9425,292600.0
2007-05-31 15:00:00,50.81,50.84,50.78,50.8,342100.0,33.9425,33.9626,33.9225,33.9359,342100.0
2007-05-31 15:10:00,50.79,50.82,50.79,50.81,350000.0,33.9292,33.9492,33.9292,33.9425,350000.0
2007-05-31 15:20:00,50.81,50.83,50.8,50.83,319900.0,33.9425,33.9559,33.9359,33.9559,319900.0
2007-05-31 15:30:00,50.83,50.85,50.8,50.81,411500.0,33.9559,33.9693,33.9359,33.9425,411500.0
2007-05-31 15:40:00,50.82,50.82,50.78,50.79,396300.0,33.9492,33.9492,33.9225,33.9292,396300.0
2007-05-31 15:50:00,50.8,50.8,50.7,50.7,874000.0,33.9359,33.9359,33.8691,33.8691,874000.0
2007-06-01 09:30:00,50.75,50.97,50.71,50.76,586900.0,33.9025,34.0494,33.8757,33.9091,586900.0
2007-06-01 09:40:00,50.76,50.86,50.76,50.85,317800.0,33.9091,33.9759,33.9091,33.9693,317800.0
2007-06-01 09:50:00,50.85,50.92,50.84,50.86,255300.0,33.9693,34.016,33.9626,33.9759,255300.0
2007-06-01 10:00:00,50.86,50.99,50.83,50.93,455200.0,33.9759,34.0628,33.9559,34.0227,455200.0
2007-06-01 10:10:00,50.94,50.95,50.89,50.92,354400.0,34.0294,34.0361,33.996,34.016,354400.0
2007-06-01 10:20:00,50.92,50.93,50.83,50.84,405300.0,34.016,34.0227,33.9559,33.9626,405300.0
2007-06-01 10:30:00,50.84,50.85,50.78,50.82,580200.0,33.9626,33.9693,33.9225,33.9492,580200.0
2007-06-01 10:40:00,50.82,50.83,50.75,50.75,296700.0,33.9492,33.9559,33.9025,33.9025,296700.0
2007-06-01 10:50:00,50.76,50.76,50.65,50.67,513800.0,33.9091,33.9091,33.8357,33.849,513800.0
2007-06-01 11:00:00,50.68,50.72,50.61,50.64,418300.0,33.8557,33.8824,33.8089,33.829,418300.0
2007-06-01 11:10:00,50.64,50.66,50.6,50.64,245000.0,33.829,33.8423,33.8023,33.829,245000.0
2007-06-01 11:20:00,50.63,50.65,50.6,50.61,238400.0,33.8223,33.8357,33.8023,33.8089,238400.0
2007-06-01 11:30:00,50.61,50.68,50.58,50.68,311200.0,33.8089,33.8557,33.7889,33.8557,311200.0
2007-06-01 11:40:00,50.68,50.72,50.66,50.67,345500.0,33.8557,33.8824,33.8423,33.849,345500.0
2007-06-01 11:50:00,50.69,50.71,50.64,50.65,239000.0,33.8624,33.8757,33.829,33.8357,239000.0
2007-06-01 12:00:00,50.65,50.65,50.52,50.54,355600.0,33.8357,33.8357,33.7488,33.7622,355600.0
2007-06-01 12:10:00,50.54,50.59,50.52,50.55,277200.0,33.7622,33.7956,33.7488,33.7689,277200.0
2007-06-01 12:20:00,50.56,50.56,50.52,50.56,351500.0,33.7755,33.7755,33.7488,33.7755,351500.0
2007-06-01 12:30:00,50.56,50.57,50.51,50.52,333500.0,33.7755,33.7822,33.7421,33.7488,333500.0
2007-06-01 12:40:00,50.52,50.53,50.49,50.51,457100.0,33.7488,33.7555,33.7288,33.7421,457100.0
2007-06-01 12:50:00,50.51,50.54,50.48,50.54,305100.0,33.7421,33.7622,33.7221,33.7622,305100.0
2007-06-01 13:00:00,50.54,50.58,50.52,50.56,195200.0,33.7622,33.7889,33.7488,33.7755,195200.0
2007-06-01 13:10:00,50.57,50.65,50.55,50.63,307200.0,33.7822,33.8357,33.7689,33.8223,307200.0
2007-06-01 13:20:00,50.62,50.64,50.58,50.62,253000.0,33.8156,33.829,33.7889,33.8156,253000.0
2007-06-01 13:30:00,50.62,50.64,50.61,50.63,218400.0,33.8156,33.829,33.8089,33.8223,218400.0
2007-06-01 13:40:00,50.64,50.65,50.61,50.64,203500.0,33.829,33.8357,33.8089,33.829,203500.0
2007-06-01 13:50:00,50.64,50.67,50.62,50.63,352800.0,33.829,33.849,33.8156,33.8223,352800.0
2007-06-01 14:00:00,50.64,50.64,50.56,50.57,330100.0,33.829,33.829,33.7755,33.7822,330100.0
2007-06-01 14:10:00,50.56,50.6,50.54,50.55,326200.0,33.7755,33.8023,33.7622,33.7689,326200.0
2007-06-01 14:20:00,50.54,50.61,50.52,50.57,333200.0,33.7622,33.8089,33.7488,33.7822,333200.0
2007-06-01 14:30:00,50.58,50.61,50.56,50.59,171400.0,33.7889,33.8089,33.7755,33.7956,171400.0
2007-06-01 14:40:00,50.59,50.62,50.58,50.61,289400.0,33.7956,33.8156,33.7889,33.8089,289400.0
2007-06-01 14:50:00,50.61,50.63,50.58,50.59,230700.0,33.8089,33.8223,33.7889,33.7956,230700.0
2007-06-01 15:00:00,50.59,50.6,50.54,50.56,356700.0,33.7956,33.8023,33.7622,33.7755,356700.0
2007-06-01 15:10:00,50.57,50.62,50.54,50.62,335000.0,33.7822,33.8156,33.7622,33.8156,335000.0
2007-06-01 15:20:00,50.62,50.64,50.6,50.63,285300.0,33.8156,33.829,33.8023,33.8223,285300.0
2007-06-01 15:30:00,50.64,50.66,50.62,50.66,289300.0,33.829,33.8423,33.8156,33.8423,289300.0
2007-06-01 15:40:00,50.66,50.75,50.65,50.72,552600.0,33.8423,33.9025,33.8357,33.8824,552600.0
2007-06-01 15:50:00,50.73,50.77,50.72,50.73,573600.0,33.8891,33.9158,33.8824,33.8891,573600.0
2007-06-04 09:30:00,50.78,50.78,50.66,50.69,844800.0,33.9225,33.9225,33.8423,33.8624,844800.0
2007-06-04 09:40:00,50.7,50.82,50.66,50.76,462700.0,33.8691,33.9492,33.8423,33.9091,462700.0
2007-06-04 09:50:00,50.75,50.8,50.7,50.73,339700.0,33.9025,33.9359,33.8691,33.8891,339700.0
2007-06-04 10:00:00,50.74,50.8,50.72,50.75,409300.0,33.8958,33.9359,33.8824,33.9025,409300.0
2007-06-04 10:10:00,50.76,50.85,50.74,50.77,400600.0,33.9091,33.9693,33.8958,33.9158,400600.0
2007-06-04 10:20:00,50.77,50.79,50.76,50.78,273800.0,33.9158,33.9292,33.9091,33.9225,273800.0
2007-06-04 10:30:00,50.78,50.79,50.75,50.75,287400.0,33.9225,33.9292,33.9025,33.9025,287400.0
2007-06-04 10:40:00,50.75,50.77,50.71,50.72,274400.0,33.9025,33.9158,33.8757,33.8824,274400.0
2007-06-04 10:50:00,50.72,50.74,50.67,50.7,327600.0,33.8824,33.8958,33.849,33.8691,327600.0
2007-06-04 11:00:00,50.71,50.72,50.68,50.71,183900.0,33.8757,33.8824,33.8557,33.8757,183900.0
2007-06-04 11:10:00,50.72,50.74,50.7,50.73,180600.0,33.8824,33.8958,33.8691,33.8891,180600.0
2007-06-04 11:20:00,50.73,50.75,50.7,50.71,157200.0,33.8891,33.9025,33.8691,33.8757,157200.0
2007-06-04 11:30:00,50.72,50.72,50.68,50.69,264400.0,33.8824,33.8824,33.8557,33.8624,264400.0
2007-06-04 11:40:00,50.69,50.69,50.62,50.63,494500.0,33.8624,33.8624,33.8156,33.8223,494500.0
2007-06-04 11:50:00,50.63,50.68,50.63,50.66,338300.0,33.8223,33.8557,33.8223,33.8423,338300.0
2007-06-04 12:00:00,50.65,50.67,50.64,50.65,176200.0,33.8357,33.849,33.829,33.8357,176200.0
2007-06-04 12:10:00,50.65,50.68,50.65,50.66,173600.0,33.8357,33.8557,33.8357,33.8423,173600.0
2007-06-04 12:20:00,50.67,50.71,50.66,50.69,303200.0,33.849,33.8757,33.8423,33.8624,303200.0
2007-06-04 12:30:00,50.69,50.7,50.67,50.68,262300.0,33.8624,33.8691,33.849,33.8557,262300.0
2007-06-04 12:40:00,50.68,50.71,50.68,50.69,169600.0,33.8557,33.8757,33.8557,33.8624,169600.0
2007-06-04 12:50:00,50.7,50.8,50.67,50.7,274800.0,33.8691,33.9359,33.849,33.8691,274800.0
2007-06-04 13:00:00,50.71,50.71,50.69,50.71,129800.0,33.8757,33.8757,33.8624,33.8757,129800.0
2007-06-04 13:10:00,50.71,50.71,50.69,50.7,151700.0,33.8757,33.8757,33.8624,33.8691,151700.0
2007-06-04 13:20:00,50.7,50.71,50.65,50.67,251300.0,33.8691,33.8757,33.8357,33.849,251300.0
2007-06-04 13:30:00,50.68,50.69,50.65,50.67,146800.0,33.8557,33.8624,33.8357,33.849,146800.0
2007-06-04 13:40:00,50.67,50.72,50.66,50.68,315000.0,33.849,33.8824,33.8423,33.8557,315000.0
2007-06-04 13:50:00,50.68,50.69,50.64,50.65,196400.0,33.8557,33.8624,33.829,33.8357,196400.0
2007-06-04 14:00:00,50.65,50.73,50.64,50.72,325100.0,33.8357,33.8891,33.829,33.8824,325100.0
2007-06-04 14:10:00,50.73,50.74,50.69,50.72,286500.0,33.8891,33.8958,33.8624,33.8824,286500.0
2007-06-04 14:20:00,50.72,50.74,50.71,50.72,255000.0,33.8824,33.8958,33.8757,33.8824,255000.0
2007-06-04 14:30:00,50.73,50.73,50.69,50.71,354500.0,33.8891,33.8891,33.8624,33.8757,354500.0
2007-06-04 14:40:00,50.71,50.73,50.7,50.72,481700.0,33.8757,33.8891,33.8691,33.8824,481700.0
2007-06-04 14:50:00,50.73,50.74,50.7,50.71,221300.0,33.8891,33.8958,33.8691,33.8757,221300.0
2007-06-04 15:00:00,50.71,50.83,50.71,50.82,395800.0,33.8757,33.9559,33.8757,33.9492,395800.0
2007-06-04 15:10:00,50.83,50.84,50.81,50.83,305400.0,33.9559,33.9626,33.9425,33.9559,305400.0
2007-06-04 15:20:00,50.83,50.88,50.83,50.84,550700.0,33.9559,33.9893,33.9559,33.9626,550700.0
2007-06-04 15:30:00,50.85,50.86,50.79,50.82,295100.0,33.9693,33.9759,33.9292,33.9492,295100.0
2007-06-04 15:40:00,50.81,50.86,50.81,50.86,330700.0,33.9425,33.9759,33.9425,33.9759,330700.0
2007-06-04 15:50:00,50.86,50.92,50.84,50.87,736000.0,33.9759,34.016,33.9626,33.9826,736000.0
2007-06-05 09:30:00,50.78,50.8,50.68,50.75,650700.0,33.9225,33.9359,33.8557,33.9025,650700.0
2007-06-05 09:40:00,50.76,50.77,50.71,50.75,503400.0,33.9091,33.9158,33.8757,33.9025,503400.0
2007-06-05 09:50:00,50.75,50.77,50.66,50.71,393600.0,33.9025,33.9158,33.8423,33.8757,393600.0
2007-06-05 10:00:00,50.71,50.78,50.66,50.7,492900.0,33.8757,33.9225,33.8423,33.8691,492900.0
2007-06-05 10:10:00,50.69,50.73,50.66,50.68,422700.0,33.8624,33.8891,33.8423,33.8557,422700.0
2007-06-05 10:20:00,50.67,50.7,50.59,50.7,751300.0,33.849,33.8691,33.7956,33.8691,751300.0
2007-06-05 10:30:00,50.7,50.7,50.65,50.67,285000.0,33.8691,33.8691,33.8357,33.849,285000.0
2007-06-05 10:40:00,50.67,50.72,50.65,50.67,260700.0,33.849,33.8824,33.8357,33.849,260700.0
2007-06-05 10:50:00,50.66,50.76,50.66,50.71,258800.0,33.8423,33.9091,33.8423,33.8757,258800.0
2007-06-05 11:00:00,50.71,50.73,50.69,50.72,221200.0,33.8757,33.8891,33.8624,33.8824,221200.0
2007-06-05 11:10:00,50.71,50.74,50.69,50.73,240400.0,33.8757,33.8958,33.8624,33.8891,240400.0
2007-06-05 11:20:00,50.73,50.75,50.7,50.71,145800.0,33.8891,33.9025,33.8691,33.8757,145800.0
2007-06-05 11:30:00,50.72,50.72,50.67,50.68,205000.0,33.8824,33.8824,33.849,33.8557,205000.0
2007-06-05 11:40:00,50.67,50.68,50.61,50.65,389800.0,33.849,33.8557,33.8089,33.8357,389800.0
2007-06-05 11:50:00,50.65,50.7,50.63,50.65,195400.0,33.8357,33.8691,33.8223,33.8357,195400.0
2007-06-05 12:00:00,50.65,50.66,50.6,50.6,289400.0,33.8357,33.8423,33.8023,33.8023,289400.0
2007-06-05 12:10:00,50.6,50.66,50.58,50.61,508000.0,33.8023,33.8423,33.7889,33.8089,508000.0
2007-06-05 12:20:00,50.6,50.62,50.58,50.59,229200.0,33.8023,33.8156,33.7889,33.7956,229200.0
2007-06-05 12:30:00,50.58,50.62,50.55,50.61,284200.0,33.7889,33.8156,33.7689,33.8089,284200.0
2007-06-05 12:40:00,50.6,50.61,50.59,50.6,131300.0,33.8023,33.8089,33.7956,33.8023,131300.0
2007-06-05 12:50:00,50.6,50.64,50.6,50.61,130500.0,33.8023,33.829,33.8023,33.8089,130500.0
2007-06-05 13:00:00,50.6,50.63,50.6,50.6,135900.0,33.8023,33.8223,33.8023,33.8023,135900.0
2007-06-05 13:10:00,50.6,50.68,50.6,50.62,375100.0,33.8023,33.8557,33.8023,33.8156,375100.0
2007-06-05 13:20:00,50.63,50.66,50.62,50.63,114200.0,33.8223,33.8423,33.8156,33.8223,114200.0
2007-06-05 13:30:00,50.63,50.63,50.6,50.61,144000.0,33.8223,33.8223,33.8023,33.8089,144000.0
2007-06-05 13:40:00,50.6,50.67,50.59,50.65,306300.0,33.8023,33.849,33.7956,33.8357,306300.0
2007-06-05 13:50:00,50.65,50.7,50.65,50.67,162500.0,33.8357,33.8691,33.8357,33.849,162500.0
2007-06-05 14:00:00,50.67,50.68,50.64,50.66,145400.0,33.849,33.8557,33.829,33.8423,145400.0
2007-06-05 14:10:00,50.66,50.7,50.64,50.7,155900.0,33.8423,33.8691,33.829,33.8691,155900.0
2007-06-05 14:20:00,50.7,50.71,50.63,50.64,143200.0,33.8691,33.8757,33.8223,33.829,143200.0
2007-06-05 14:30:00,50.63,50.67,50.59,50.63,315900.0,33.8223,33.849,33.7956,33.8223,315900.0
2007-06-05 14:40:00,50.62,50.63,50.6,50.62,193100.0,33.8156,33.8223,33.8023,33.8156,193100.0
2007-06-05 14:50:00,50.62,50.64,50.6,50.6,136400.0,33.8156,33.829,33.8023,33.8023,136400.0
2007-06-05 15:00:00,50.61,50.67,50.6,50.67,219800.0,33.8089,33.849,33.8023,33.849,219800.0
2007-06-05 15:10:00,50.66,50.71,50.65,50.69,262300.0,33.8423,33.8757,33.8357,33.8624,262300.0
2007-06-05 15:20:00,50.69,50.71,50.67,50.7,256900.0,33.8624,33.8757,33.849,33.8691,256900.0
2007-06-05 15:30:00,50.7,50.74,50.7,50.72,277400.0,33.8691,33.8958,33.8691,33.8824,277400.0
2007-06-05 15:40:00,50.72,50.72,50.66,50.71,280500.0,33.8824,33.8824,33.8423,33.8757,280500.0
2007-06-05 15:50:00,50.71,50.71,50.65,50.68,484900.0,33.8757,33.8757,33.8357,33.8557,484900.0
2007-06-06 09:30:00,50.5,50.6,50.5,50.54,576800.0,33.7355,33.8023,33.7355,33.7622,576800.0
2007-06-06 09:40:00,50.53,50.65,50.52,50.55,380900.0,33.7555,33.8357,33.7488,33.7689,380900.0
2007-06-06 09:50:00,50.55,50.62,50.5,50.5,299400.0,33.7689,33.8156,33.7355,33.7355,299400.0
2007-06-06 10:00:00,50.51,50.55,50.49,50.49,451900.0,33.7421,33.7689,33.7288,33.7288,451900.0
2007-06-06 10:10:00,50.49,50.53,50.46,50.52,192100.0,33.7288,33.7555,33.7087,33.7488,192100.0
2007-06-06 10:20:00,50.52,50.56,50.5,50.55,382400.0,33.7488,33.7755,33.7355,33.7689,382400.0
2007-06-06 10:30:00,50.55,50.58,50.5,50.52,340000.0,33.7689,33.7889,33.7355,33.7488,340000.0
2007-06-06 10:40:00,50.52,50.54,50.49,50.5,284000.0,33.7488,33.7622,33.7288,33.7355,284000.0
2007-06-06 10:50:00,50.5,50.53,50.48,50.51,421600.0,33.7355,33.7555,33.7221,33.7421,421600.0
2007-06-06 11:00:00,50.51,50.55,50.48,50.48,252800.0,33.7421,33.7689,33.7221,33.7221,252800.0
2007-06-06 11:10:00,50.48,50.5,50.46,50.47,214200.0,33.7221,33.7355,33.7087,33.7154,214200.0
2007-06-06 11:20:00,50.47,50.5,50.44,50.46,582900.0,33.7154,33.7355,33.6954,33.7087,582900.0
2007-06-06 11:30:00,50.46,50.46,50.4,50.42,291000.0,33.7087,33.7087,33.6687,33.682,291000.0
2007-06-06 11:40:00,50.42,50.44,50.39,50.41,396300.0,33.682,33.6954,33.662,33.6753,396300.0
2007-06-06 11:50:00,50.4,50.42,50.39,50.41,209000.0,33.6687,33.682,33.662,33.6753,209000.0
2007-06-06 12:00:00,50.4,50.43,50.38,50.42,385300.0,33.6687,33.6887,33.6553,33.682,385300.0
2007-06-06 12:10:00,50.42,50.44,50.39,50.43,131800.0,33.682,33.6954,33.662,33.6887,131800.0
2007-06-06 12:20:00,50.44,50.47,50.41,50.42,183900.0,33.6954,33.7154,33.6753,33.682,183900.0
2007-06-06 12:30:00,50.42,50.44,50.38,50.4,102500.0,33.682,33.6954,33.6553,33.6687,102500.0
2007-06-06 12:40:00,50.39,50.43,50.36,50.37,167600.0,33.662,33.6887,33.6419,33.6486,167600.0
2007-06-06 12:50:00,50.36,50.39,50.33,50.34,353900.0,33.6419,33.662,33.6219,33.6286,353900.0
2007-06-06 13:00:00,50.34,50.38,50.31,50.32,289800.0,33.6286,33.6553,33.6085,33.6152,289800.0
2007-06-06 13:10:00,50.33,50.33,50.3,50.31,197400.0,33.6219,33.6219,33.6019,33.6085,197400.0
2007-06-06 13:20:00,50.31,50.34,50.28,50.3,372900.0,33.6085,33.6286,33.5885,33.6019,372900.0
2007-06-06 13:30:00,50.3,50.34,50.29,50.31,169100.0,33.6019,33.6286,33.5952,33.6085,169100.0
2007-06-06 13:40:00,50.31,50.33,50.29,50.29,543300.0,33.6085,33.6219,33.5952,33.5952,543300.0
2007-06-06 13:50:00,50.29,50.35,50.28,50.35,200700.0,33.5952,33.6353,33.5885,33.6353,200700.0
2007-06-06 14:00:00,50.35,50.42,50.34,50.36,299200.0,33.6353,33.682,33.6286,33.6419,299200.0
2007-06-06 14:10:00,50.37,50.37,50.31,50.31,179100.0,33.6486,33.6486,33.6085,33.6085,179100.0
2007-06-06 14:20:00,50.3,50.32,50.29,50.3,356400.0,33.6019,33.6152,33.5952,33.6019,356400.0
2007-06-06 14:30:00,50.31,50.32,50.29,50.3,327300.0,33.6085,33.6152,33.5952,33.6019,327300.0
2007-06-06 14:40:00,50.29,50.36,50.29,50.33,556400.0,33.5952,33.6419,33.5952,33.6219,556400.0
2007-06-06 14:50:00,50.33,50.36,50.3,50.34,389100.0,33.6219,33.6419,33.6019,33.6286,389100.0
2007-06-06 15:00:00,50.34,50.34,50.26,50.28,320000.0,33.6286,33.6286,33.5751,33.5885,320000.0
2007-06-06 15:10:00,50.27,50.32,50.27,50.32,307900.0,33.5818,33.6152,33.5818,33.6152,307900.0
2007-06-06 15:20:00,50.32,50.36,50.28,50.29,375400.0,33.6152,33.6419,33.5885,33.5952,375400.0
2007-06-06 15:30:00,50.29,50.34,50.27,50.34,431600.0,33.5952,33.6286,33.5818,33.6286,431600.0
2007-06-06 15:40:00,50.33,50.37,50.32,50.35,560500.0,33.6219,33.6486,33.6152,33.6353,560500.0
2007-06-06 15:50:00,50.35,50.37,50.3,50.3,631900.0,33.6353,33.6486,33.6019,33.6019,631900.0
2007-06-07 09:30:00,50.3,50.35,50.22,50.31,839900.0,33.6019,33.6353,33.5484,33.6085,839900.0
2007-06-07 09:40:00,50.31,50.39,50.23,50.34,559800.0,33.6085,33.662,33.5551,33.6286,559800.0
2007-06-07 09:50:00,50.33,50.5,50.32,50.47,505900.0,33.6219,33.7355,33.6152,33.7154,505900.0
2007-06-07 10:00:00,50.47,50.49,50.27,50.33,437600.0,33.7154,33.7288,33.5818,33.6219,437600.0
2007-06-07 10:10:00,50.33,50.38,50.27,50.33,418800.0,33.6219,33.6553,33.5818,33.6219,418800.0
2007-06-07 10:20:00,50.33,50.34,50.27,50.3,421900.0,33.6219,33.6286,33.5818,33.6019,421900.0
2007-06-07 10:30:00,50.3,50.36,50.25,50.27,506100.0,33.6019,33.6419,33.5685,33.5818,506100.0
2007-06-07 10:40:00,50.28,50.28,50.22,50.24,408700.0,33.5885,33.5885,33.5484,33.5618,408700.0
2007-06-07 10:50:00,50.23,50.28,50.23,50.25,318900.0,33.5551,33.5885,33.5551,33.5685,318900.0
2007-06-07 11:00:00,50.25,50.27,50.15,50.16,513200.0,33.5685,33.5818,33.5016,33.5083,513200.0
2007-06-07 11:10:00,50.15,50.23,50.14,50.23,544000.0,33.5016,33.5551,33.495,33.5551,544000.0
2007-06-07 11:20:00,50.23,50.25,50.18,50.24,307500.0,33.5551,33.5685,33.5217,33.5618,307500.0
2007-06-07 11:30:00,50.25,50.34,50.21,50.29,328200.0,33.5685,33.6286,33.5417,33.5952,328200.0
2007-06-07 11:40:00,50.29,50.29,50.23,50.26,195700.0,33.5952,33.5952,33.5551,33.5751,195700.0
2007-06-07 11:50:00,50.25,50.26,50.16,50.17,461500.0,33.5685,33.5751,33.5083,33.515,461500.0
2007-06-07 12:00:00,50.17,50.2,50.12,50.15,712000.0,33.515,33.5351,33.4816,33.5016,712000.0
2007-06-07 12:10:00,50.14,50.19,50.12,50.15,441900.0,33.495,33.5284,33.4816,33.5016,441900.0
2007-06-07 12:20:00,50.14,50.15,50.13,50.13,104900.0,33.495,33.5016,33.4883,33.4883,104900.0
2007-06-07 12:30:00,50.13,50.16,50.11,50.11,520400.0,33.4883,33.5083,33.4749,33.4749,520400.0
2007-06-07 12:40:00,50.12,50.13,50.02,50.02,375600.0,33.4816,33.4883,33.4148,33.4148,375600.0
2007-06-07 12:50:00,50.02,50.07,50.0,50.07,558100.0,33.4148,33.4482,33.4014,33.4482,558100.0
2007-06-07 13:00:00,50.07,50.07,50.01,50.03,236500.0,33.4482,33.4482,33.4081,33.4215,236500.0
2007-06-07 13:10:00,50.03,50.06,49.91,49.93,449300.0,33.4215,33.4415,33.3413,33.3547,449300.0
2007-06-07 13:20:00,49.92,49.98,49.91,49.95,268500.0,33.348,33.3881,33.3413,33.368,268500.0
2007-06-07 13:30:00,49.95,50.0,49.89,49.91,595300.0,33.368,33.4014,33.328,33.3413,595300.0
2007-06-07 13:40:00,49.91,49.99,49.87,49.92,506700.0,33.3413,33.3948,33.3146,33.348,506700.0
2007-06-07 13:50:00,49.92,50.02,49.9,49.98,466600.0,33.348,33.4148,33.3346,33.3881,466600.0
2007-06-07 14:00:00,49.98,49.98,49.92,49.93,305600.0,33.3881,33.3881,33.348,33.3547,305600.0
2007-06-07 14:10:00,49.93,49.95,49.86,49.87,454900.0,33.3547,33.368,33.3079,33.3146,454900.0
2007-06-07 14:20:00,49.88,49.9,49.84,49.87,879800.0,33.3213,33.3346,33.2946,33.3146,879800.0
2007-06-07 14:30:00,49.88,49.95,49.85,49.94,926400.0,33.3213,33.368,33.3012,33.3614,926400.0
2007-06-07 14:40:00,49.94,50.1,49.94,50.08,675900.0,33.3614,33.4682,33.3614,33.4549,675900.0
2007-06-07 14:50:00,50.07,50.09,50.02,50.04,320900.0,33.4482,33.4616,33.4148,33.4282,320900.0
2007-06-07 15:00:00,50.03,50.04,49.97,50.0,436000.0,33.4215,33.4282,33.3814,33.4014,436000.0
2007-06-07 15:10:00,50.01,50.07,49.94,50.04,535200.0,33.4081,33.4482,33.3614,33.4282,535200.0
2007-06-07 15:20:00,50.04,50.07,49.95,49.98,462000.0,33.4282,33.4482,33.368,33.3881,462000.0
2007-06-07 15:30:00,49.98,50.01,49.97,49.99,390100.0,33.3881,33.4081,33.3814,33.3948,390100.0
2007-06-07 15:40:00,49.99,50.0,49.91,49.92,906900.0,33.3948,33.4014,33.3413,33.348,906900.0
2007-06-07 15:50:00,49.92,49.95,49.74,49.75,1837300.0,33.348,33.368,33.2278,33.2344,1837300.0
2007-06-08 09:30:00,49.92,50.0,49.81,49.88,928300.0,33.348,33.4014,33.2745,33.3213,928300.0
2007-06-08 09:40:00,49.87,49.93,49.74,49.81,497300.0,33.3146,33.3547,33.2278,33.2745,497300.0
2007-06-08 09:50:00,49.82,49.98,49.79,49.9,489700.0,33.2812,33.3881,33.2612,33.3346,489700.0
2007-06-08 10:00:00,49.88,49.9,49.75,49.8,372200.0,33.3213,33.3346,33.2344,33.2678,372200.0
2007-06-08 10:10:00,49.8,49.85,49.7,49.76,529700.0,33.2678,33.3012,33.201,33.2411,529700.0
2007-06-08 10:20:00,49.76,49.79,49.65,49.68,610600.0,33.2411,33.2612,33.1676,33.1877,610600.0
2007-06-08 10:30:00,49.69,49.73,49.65,49.69,497200.0,33.1944,33.2211,33.1676,33.1944,497200.0
2007-06-08 10:40:00,49.7,49.73,49.65,49.65,357800.0,33.201,33.2211,33.1676,33.1676,357800.0
2007-06-08 10:50:00,49.66,49.68,49.62,49.63,561700.0,33.1743,33.1877,33.1476,33.1543,561700.0
2007-06-08 11:00:00,49.63,49.65,49.56,49.61,685500.0,33.1543,33.1676,33.1075,33.1409,685500.0
2007-06-08 11:10:00,49.61,49.67,49.57,49.64,383400.0,33.1409,33.181,33.1142,33.161,383400.0
2007-06-08 11:20:00,49.64,49.73,49.64,49.7,338800.0,33.161,33.2211,33.161,33.201,338800.0
2007-06-08 11:30:00,49.7,49.72,49.67,49.72,498700.0,33.201,33.2144,33.181,33.2144,498700.0
2007-06-08 11:40:00,49.71,49.81,49.7,49.77,699900.0,33.2077,33.2745,33.201,33.2478,699900.0
2007-06-08 11:50:00,49.77,49.79,49.71,49.75,295500.0,33.2478,33.2612,33.2077,33.2344,295500.0
2007-06-08 12:00:00,49.76,49.8,49.73,49.75,627800.0,33.2411,33.2678,33.2211,33.2344,627800.0
2007-06-08 12:10:00,49.75,49.75,49.7,49.74,202600.0,33.2344,33.2344,33.201,33.2278,202600.0
2007-06-08 12:20:00,49.74,49.74,49.7,49.71,131000.0,33.2278,33.2278,33.201,33.2077,131000.0
2007-06-08 12:30:00,49.71,49.72,49.66,49.72,355000.0,33.2077,33.2144,33.1743,33.2144,355000.0
2007-06-08 12:40:00,49.72,49.76,49.65,49.76,357400.0,33.2144,33.2411,33.1676,33.2411,357400.0
2007-06-08 12:50:00,49.76,49.8,49.75,49.78,294600.0,33.2411,33.2678,33.2344,33.2545,294600.0
2007-06-08 13:00:00,49.78,49.78,49.73,49.74,121100.0,33.2545,33.2545,33.2211,33.2278,121100.0
2007-06-08 13:10:00,49.73,49.74,49.69,49.71,148900.0,33.2211,33.2278,33.1944,33.2077,148900.0
2007-06-08 13:20:00,49.71,49.75,49.7,49.75,127400.0,33.2077,33.2344,33.201,33.2344,127400.0
2007-06-08 13:30:00,49.74,49.9,49.74,49.88,447700.0,33.2278,33.3346,33.2278,33.3213,447700.0
2007-06-08 13:40:00,49.88,50.0,49.86,50.0,696100.0,33.3213,33.4014,33.3079,33.4014,696100.0
2007-06-08 13:50:00,50.0,50.0,49.9,49.92,408600.0,33.4014,33.4014,33.3346,33.348,408600.0
2007-06-08 14:00:00,49.92,50.01,49.9,50.0,427300.0,33.348,33.4081,33.3346,33.4014,427300.0
2007-06-08 14:10:00,50.0,50.07,50.0,50.06,407800.0,33.4014,33.4482,33.4014,33.4415,407800.0
2007-06-08 14:20:00,50.07,50.07,50.01,50.05,296700.0,33.4482,33.4482,33.4081,33.4348,296700.0
2007-06-08 14:30:00,50.05,50.06,49.97,50.02,465500.0,33.4348,33.4415,33.3814,33.4148,465500.0
2007-06-08 14:40:00,50.02,50.07,49.99,50.03,397800.0,33.4148,33.4482,33.3948,33.4215,397800.0
2007-06-08 14:50:00,50.03,50.11,50.02,50.09,331700.0,33.4215,33.4749,33.4148,33.4616,331700.0
2007-06-08 15:00:00,50.09,50.17,50.08,50.12,263300.0,33.4616,33.515,33.4549,33.4816,263300.0
2007-06-08 15:10:00,50.12,50.21,50.11,50.17,438300.0,33.4816,33.5417,33.4749,33.515,438300.0
2007-06-08 15:20:00,50.18,50.19,50.06,50.07,469700.0,33.5217,33.5284,33.4415,33.4482,469700.0
2007-06-08 15:30:00,50.06,50.18,50.05,50.18,369000.0,33.4415,33.5217,33.4348,33.5217,369000.0
2007-06-08 15:40:00,50.17,50.27,50.17,50.26,721700.0,33.515,33.5818,33.515,33.5751,721700.0
2007-06-08 15:50:00,50.25,50.28,50.19,50.24,1091800.0,33.5685,33.5885,33.5284,33.5618,1091800.0
2007-06-11 09:30:00,50.1,50.12,50.02,50.08,463700.0,33.4682,33.4816,33.4148,33.4549,463700.0
2007-06-11 09:40:00,50.08,50.19,50.07,50.14,303500.0,33.4549,33.5284,33.4482,33.495,303500.0
2007-06-11 09:50:00,50.13,50.19,50.09,50.1,311900.0,33.4883,33.5284,33.4616,33.4682,311900.0
2007-06-11 10:00:00,50.1,50.13,50.01,50.02,402700.0,33.4682,33.4883,33.4081,33.4148,402700.0
2007-06-11 10:10:00,50.02,50.02,49.94,49.97,402800.0,33.4148,33.4148,33.3614,33.3814,402800.0
2007-06-11 10:20:00,49.97,49.97,49.86,49.88,415100.0,33.3814,33.3814,33.3079,33.3213,415100.0
2007-06-11 10:30:00,49.87,49.89,49.84,49.86,453300.0,33.3146,33.328,33.2946,33.3079,453300.0
2007-06-11 10:40:00,49.86,49.9,49.81,49.88,461400.0,33.3079,33.3346,33.2745,33.3213,461400.0
2007-06-11 10:50:00,49.88,49.92,49.86,49.91,366300.0,33.3213,33.348,33.3079,33.3413,366300.0
2007-06-11 11:00:00,49.91,49.97,49.91,49.96,181500.0,33.3413,33.3814,33.3413,33.3747,181500.0
2007-06-11 11:10:00,49.97,49.98,49.94,49.94,325500.0,33.3814,33.3881,33.3614,33.3614,325500.0
2007-06-11 11:20:00,49.93,49.96,49.89,49.94,292800.0,33.3547,33.3747,33.328,33.3614,292800.0
2007-06-11 11:30:00,49.93,49.98,49.92,49.96,191200.0,33.3547,33.3881,33.348,33.3747,191200.0
2007-06-11 11:40:00,49.96,50.11,49.95,50.09,303800.0,33.3747,33.4749,33.368,33.4616,303800.0
2007-06-11 11:50:00,50.08,50.13,50.06,50.13,234800.0,33.4549,33.4883,33.4415,33.4883,234800.0
2007-06-11 12:00:00,50.13,50.16,50.1,50.11,221500.0,33.4883,33.5083,33.4682,33.4749,221500.0
2007-06-11 12:10:00,50.11,50.12,50.07,50.1,176300.0,33.4749,33.4816,33.4482,33.4682,176300.0
2007-06-11 12:20:00,50.09,50.12,50.08,50.12,121000.0,33.4616,33.4816,33.4549,33.4816,121000.0
2007-06-11 12:30:00,50.12,50.12,50.11,50.11,121800.0,33.4816,33.4816,33.4749,33.4749,121800.0
2007-06-11 12:40:00,50.12,50.12,50.06,50.07,222400.0,33.4816,33.4816,33.4415,33.4482,222400.0
2007-06-11 12:50:00,50.08,50.1,50.01,50.05,444900.0,33.4549,33.4682,33.4081,33.4348,444900.0
2007-06-11 13:00:00,50.06,50.12,50.02,50.1,167100.0,33.4415,33.4816,33.4148,33.4682,167100.0
2007-06-11 13:10:00,50.11,50.24,50.1,50.24,367900.0,33.4749,33.5618,33.4682,33.5618,367900.0
2007-06-11 13:20:00,50.24,50.25,50.21,50.22,250400.0,33.5618,33.5685,33.5417,33.5484,250400.0
2007-06-11 13:30:00,50.21,50.28,50.21,50.28,349400.0,33.5417,33.5885,33.5417,33.5885,349400.0
2007-06-11 13:40:00,50.29,50.29,50.2,50.21,174900.0,33.5952,33.5952,33.5351,33.5417,174900.0
2007-06-11 13:50:00,50.22,50.22,50.09,50.12,222100.0,33.5484,33.5484,33.4616,33.4816,222100.0
2007-06-11 14:00:00,50.11,50.18,50.09,50.16,196800.0,33.4749,33.5217,33.4616,33.5083,196800.0
2007-06-11 14:10:00,50.17,50.2,50.11,50.16,226600.0,33.515,33.5351,33.4749,33.5083,226600.0
2007-06-11 14:20:00,50.17,50.18,50.13,50.14,194500.0,33.515,33.5217,33.4883,33.495,194500.0
2007-06-11 14:30:00,50.15,50.15,50.09,50.09,239500.0,33.5016,33.5016,33.4616,33.4616,239500.0
2007-06-11 14:40:00,50.1,50.1,50.05,50.08,283100.0,33.4682,33.4682,33.4348,33.4549,283100.0
2007-06-11 14:50:00,50.09,50.2,50.08,50.15,304800.0,33.4616,33.5351,33.4549,33.5016,304800.0
2007-06-11 15:00:00,50.15,50.19,50.09,50.09,335800.0,33.5016,33.5284,33.4616,33.4616,335800.0
2007-06-11 15:10:00,50.1,50.19,50.09,50.18,247600.0,33.4682,33.5284,33.4616,33.5217,247600.0
2007-06-11 15:20:00,50.18,50.2,50.16,50.16,172700.0,33.5217,33.5351,33.5083,33.5083,172700.0
2007-06-11 15:30:00,50.16,50.17,50.08,50.1,417100.0,33.5083,33.515,33.4549,33.4682,417100.0
2007-06-11 15:40:00,50.1,50.15,50.05,50.05,481900.0,33.4682,33.5016,33.4348,33.4348,481900.0
2007-06-11 15:50:00,50.05,50.06,49.99,50.05,882300.0,33.4348,33.4415,33.3948,33.4348,882300.0
2007-06-12 09:30:00,49.85,50.03,49.81,49.91,446600.0,33.3012,33.4215,33.2745,33.3413,446600.0
2007-06-12 09:40:00,49.92,50.02,49.9,50.01,272700.0,33.348,33.4148,33.3346,33.4081,272700.0
2007-06-12 09:50:00,50.0,50.09,49.96,50.05,686300.0,33.4014,33.4616,33.3747,33.4348,686300.0
2007-06-12 10:00:00,50.06,50.07,49.96,50.0,419500.0,33.4415,33.4482,33.3747,33.4014,419500.0
2007-06-12 10:10:00,50.0,50.02,49.8,49.84,401200.0,33.4014,33.4148,33.2678,33.2946,401200.0
2007-06-12 10:20:00,49.84,49.86,49.76,49.77,353400.0,33.2946,33.3079,33.2411,33.2478,353400.0
2007-06-12 10:30:00,49.77,49.93,49.77,49.91,331800.0,33.2478,33.3547,33.2478,33.3413,331800.0
2007-06-12 10:40:00,49.91,49.93,49.87,49.92,143900.0,33.3413,33.3547,33.3146,33.348,143900.0
2007-06-12 10:50:00,49.93,49.98,49.81,49.81,367700.0,33.3547,33.3881,33.2745,33.2745,367700.0
2007-06-12 11:00:00,49.81,49.84,49.77,49.84,343100.0,33.2745,33.2946,33.2478,33.2946,343100.0
2007-06-12 11:10:00,49.84,49.89,49.8,49.86,167900.0,33.2946,33.328,33.2678,33.3079,167900.0
2007-06-12 11:20:00,49.85,50.0,49.85,49.93,178700.0,33.3012,33.4014,33.3012,33.3547,178700.0
2007-06-12 11:30:00,49.93,49.99,49.91,49.97,177900.0,33.3547,33.3948,33.3413,33.3814,177900.0
2007-06-12 11:40:00,49.97,50.05,49.96,49.98,225200.0,33.3814,33.4348,33.3747,33.3881,225200.0
2007-06-12 11:50:00,49.98,50.02,49.94,49.95,195000.0,33.3881,33.4148,33.3614,33.368,195000.0
2007-06-12 12:00:00,49.96,49.96,49.89,49.9,290900.0,33.3747,33.3747,33.328,33.3346,290900.0
2007-06-12 12:10:00,49.91,49.91,49.89,49.89,167200.0,33.3413,33.3413,33.328,33.328,167200.0
2007-06-12 12:20:00,49.9,49.9,49.85,49.87,132100.0,33.3346,33.3346,33.3012,33.3146,132100.0
2007-06-12 12:30:00,49.86,49.88,49.84,49.86,134200.0,33.3079,33.3213,33.2946,33.3079,134200.0
2007-06-12 12:40:00,49.87,49.88,49.85,49.85,105100.0,33.3146,33.3213,33.3012,33.3012,105100.0
2007-06-12 12:50:00,49.85,49.86,49.8,49.81,223000.0,33.3012,33.3079,33.2678,33.2745,223000.0
2007-06-12 13:00:00,49.81,50.0,49.75,49.81,354700.0,33.2745,33.4014,33.2344,33.2745,354700.0
2007-06-12 13:10:00,49.8,49.84,49.78,49.84,305800.0,33.2678,33.2946,33.2545,33.2946,305800.0
2007-06-12 13:20:00,49.84,49.92,49.83,49.88,275800.0,33.2946,33.348,33.2879,33.3213,275800.0
2007-06-12 13:30:00,49.89,49.95,49.87,49.93,182900.0,33.328,33.368,33.3146,33.3547,182900.0
2007-06-12 13:40:00,49.93,50.02,49.88,50.0,315200.0,33.3547,33.4148,33.3213,33.4014,315200.0
2007-06-12 13:50:00,50.0,50.07,49.96,50.04,245800.0,33.4014,33.4482,33.3747,33.4282,245800.0
2007-06-12 14:00:00,50.03,50.1,50.01,50.02,438800.0,33.4215,33.4682,33.4081,33.4148,438800.0
2007-06-12 14:10:00,50.03,50.06,49.99,50.0,279400.0,33.4215,33.4415,33.3948,33.4014,279400.0
2007-06-12 14:20:00,50.0,50.02,49.96,49.99,451500.0,33.4014,33.4148,33.3747,33.3948,451500.0
2007-06-12 14:30:00,49.98,50.02,49.83,49.84,323800.0,33.3881,33.4148,33.2879,33.2946,323800.0
2007-06-12 14:40:00,49.85,49.85,49.74,49.75,744100.0,33.3012,33.3012,33.2278,33.2344,744100.0
2007-06-12 14:50:00,49.75,49.81,49.75,49.81,282700.0,33.2344,33.2745,33.2344,33.2745,282700.0
2007-06-12 15:00:00,49.8,49.87,49.75,49.76,1078800.0,33.2678,33.3146,33.2344,33.2411,1078800.0
2007-06-12 15:10:00,49.76,49.81,49.7,49.77,834800.0,33.2411,33.2745,33.201,33.2478,834800.0
2007-06-12 15:20:00,49.77,49.8,49.75,49.78,515600.0,33.2478,33.2678,33.2344,33.2545,515600.0
2007-06-12 15:30:00,49.77,49.82,49.72,49.74,742000.0,33.2478,33.2812,33.2144,33.2278,742000.0
2007-06-12 15:40:00,49.74,49.74,49.68,49.69,940800.0,33.2278,33.2278,33.1877,33.1944,940800.0
2007-06-12 15:50:00,49.69,49.73,49.65,49.67,828900.0,33.1944,33.2211,33.1676,33.181,828900.0
2007-06-13 09:30:00,50.0,50.0,49.75,49.87,477800.0,33.4014,33.4014,33.2344,33.3146,477800.0
2007-06-13 09:40:00,49.87,49.96,49.78,49.9,588600.0,33.3146,33.3747,33.2545,33.3346,588600.0
2007-06-13 09:50:00,49.89,49.92,49.87,49.89,326300.0,33.328,33.348,33.3146,33.328,326300.0
2007-06-13 10:00:00,49.9,49.94,49.87,49.88,591600.0,33.3346,33.3614,33.3146,33.3213,591600.0
2007-06-13 10:10:00,49.87,50.0,49.85,49.98,439000.0,33.3146,33.4014,33.3012,33.3881,439000.0
2007-06-13 10:20:00,49.99,50.08,49.95,50.03,581300.0,33.3948,33.4549,33.368,33.4215,581300.0
2007-06-13 10:30:00,50.02,50.03,49.96,49.96,283900.0,33.4148,33.4215,33.3747,33.3747,283900.0
2007-06-13 10:40:00,49.97,50.01,49.91,49.98,246600.0,33.3814,33.4081,33.3413,33.3881,246600.0
2007-06-13 10:50:00,49.98,50.01,49.92,49.93,243600.0,33.3881,33.4081,33.348,33.3547,243600.0
2007-06-13 11:00:00,49.93,49.98,49.91,49.94,244500.0,33.3547,33.3881,33.3413,33.3614,244500.0
2007-06-13 11:10:00,49.93,49.97,49.92,49.94,266800.0,33.3547,33.3814,33.348,33.3614,266800.0
2007-06-13 11:20:00,49.95,49.95,49.88,49.9,583700.0,33.368,33.368,33.3213,33.3346,583700.0
2007-06-13 11:30:00,49.91,49.99,49.9,49.93,276900.0,33.3413,33.3948,33.3346,33.3547,276900.0
2007-06-13 11:40:00,49.93,49.98,49.91,49.97,167400.0,33.3547,33.3881,33.3413,33.3814,167400.0
2007-06-13 11:50:00,49.96,49.96,49.91,49.92,137500.0,33.3747,33.3747,33.3413,33.348,137500.0
2007-06-13 12:00:00,49.92,49.95,49.89,49.95,222900.0,33.348,33.368,33.328,33.368,222900.0
2007-06-13 12:10:00,49.95,49.96,49.93,49.93,140400.0,33.368,33.3747,33.3547,33.3547,140400.0
2007-06-13 12:20:00,49.93,49.94,49.89,49.9,330200.0,33.3547,33.3614,33.328,33.3346,330200.0
2007-06-13 12:30:00,49.9,49.98,49.9,49.97,253500.0,33.3346,33.3881,33.3346,33.3814,253500.0
2007-06-13 12:40:00,49.96,49.99,49.96,49.98,188600.0,33.3747,33.3948,33.3747,33.3881,188600.0
2007-06-13 12:50:00,49.99,50.0,49.89,49.9,224700.0,33.3948,33.4014,33.328,33.3346,224700.0
2007-06-13 13:00:00,49.91,49.95,49.87,49.9,328600.0,33.3413,33.368,33.3146,33.3346,328600.0
2007-06-13 13:10:00,49.9,49.96,49.81,49.9,408700.0,33.3346,33.3747,33.2745,33.3346,408700.0
2007-06-13 13:20:00,49.9,49.95,49.88,49.91,384900.0,33.3346,33.368,33.3213,33.3413,384900.0
2007-06-13 13:30:00,49.91,49.99,49.89,49.97,214900.0,33.3413,33.3948,33.328,33.3814,214900.0
2007-06-13 13:40:00,49.97,49.99,49.92,49.96,376600.0,33.3814,33.3948,33.348,33.3747,376600.0
2007-06-13 13:50:00,49.96,49.97,49.91,49.95,172900.0,33.3747,33.3814,33.3413,33.368,172900.0
2007-06-13 14:00:00,49.95,50.05,49.93,50.04,737200.0,33.368,33.4348,33.3547,33.4282,737200.0
2007-06-13 14:10:00,50.04,50.14,50.04,50.1,521900.0,33.4282,33.495,33.4282,33.4682,521900.0
2007-06-13 14:20:00,50.1,50.13,50.08,50.1,541000.0,33.4682,33.4883,33.4549,33.4682,541000.0
2007-06-13 14:30:00,50.1,50.15,50.09,50.13,329100.0,33.4682,33.5016,33.4616,33.4883,329100.0
2007-06-13 14:40:00,50.13,50.18,50.12,50.15,632800.0,33.4883,33.5217,33.4816,33.5016,632800.0
2007-06-13 14:50:00,50.14,50.22,50.12,50.22,596000.0,33.495,33.5484,33.4816,33.5484,596000.0
2007-06-13 15:00:00,50.21,50.23,50.17,50.19,501500.0,33.5417,33.5551,33.515,33.5284,501500.0
2007-06-13 15:10:00,50.19,50.2,50.12,50.12,436500.0,33.5284,33.5351,33.4816,33.4816,436500.0
2007-06-13 15:20:00,50.13,50.14,50.06,50.12,586400.0,33.4883,33.495,33.4415,33.4816,586400.0
2007-06-13 15:30:00,50.11,50.17,50.11,50.17,425600.0,33.4749,33.515,33.4749,33.515,425600.0
2007-06-13 15:40:00,50.17,50.27,50.17,50.24,859100.0,33.515,33.5818,33.515,33.5618,859100.0
2007-06-13 15:50:00,50.25,50.38,50.24,50.33,1330300.0,33.5685,33.6553,33.5618,33.6219,1330300.0
2007-06-14 09:30:00,50.36,50.45,50.25,50.33,502100.0,33.6419,33.7021,33.5685,33.6219,502100.0
2007-06-14 09:40:00,50.32,50.34,50.19,50.25,472400.0,33.6152,33.6286,33.5284,33.5685,472400.0
2007-06-14 09:50:00,50.23,50.37,50.23,50.35,358400.0,33.5551,33.6486,33.5551,33.6353,358400.0
2007-06-14 10:00:00,50.35,50.35,50.23,50.23,317800.0,33.6353,33.6353,33.5551,33.5551,317800.0
2007-06-14 10:10:00,50.24,50.31,50.21,50.22,583800.0,33.5618,33.6085,33.5417,33.5484,583800.0
2007-06-14 10:20:00,50.23,50.25,50.19,50.22,312300.0,33.5551,33.5685,33.5284,33.5484,312300.0
2007-06-14 10:30:00,50.22,50.3,50.16,50.19,614100.0,33.5484,33.6019,33.5083,33.5284,614100.0
2007-06-14 10:40:00,50.18,50.26,50.11,50.12,414400.0,33.5217,33.5751,33.4749,33.4816,414400.0
2007-06-14 10:50:00,50.13,50.16,50.1,50.12,250700.0,33.4883,33.5083,33.4682,33.4816,250700.0
2007-06-14 11:00:00,50.11,50.15,50.07,50.08,461600.0,33.4749,33.5016,33.4482,33.4549,461600.0
2007-06-14 11:10:00,50.08,50.15,50.06,50.15,415100.0,33.4549,33.5016,33.4415,33.5016,415100.0
2007-06-14 11:20:00,50.15,50.19,50.12,50.16,344300.0,33.5016,33.5284,33.4816,33.5083,344300.0
2007-06-14 11:30:00,50.17,50.23,50.15,50.16,299800.0,33.515,33.5551,33.5016,33.5083,299800.0
2007-06-14 11:40:00,50.16,50.18,50.12,50.15,435600.0,33.5083,33.5217,33.4816,33.5016,435600.0
2007-06-14 11:50:00,50.15,50.16,50.07,50.16,386800.0,33.5016,33.5083,33.4482,33.5083,386800.0
2007-06-14 12:00:00,50.16,50.16,50.1,50.1,262000.0,33.5083,33.5083,33.4682,33.4682,262000.0
2007-06-14 12:10:00,50.1,50.14,50.1,50.13,204000.0,33.4682,33.495,33.4682,33.4883,204000.0
2007-06-14 12:20:00,50.14,50.17,50.1,50.14,400700.0,33.495,33.515,33.4682,33.495,400700.0
2007-06-14 12:30:00,50.14,50.17,50.13,50.14,168400.0,33.495,33.515,33.4883,33.495,168400.0
2007-06-14 12:40:00,50.15,50.15,50.11,50.13,242600.0,33.5016,33.5016,33.4749,33.4883,242600.0
2007-06-14 12:50:00,50.13,50.14,50.1,50.11,139500.0,33.4883,33.495,33.4682,33.4749,139500.0
2007-06-14 13:00:00,50.11,50.14,50.1,50.11,267300.0,33.4749,33.495,33.4682,33.4749,267300.0
2007-06-14 13:10:00,50.1,50.13,50.08,50.12,323400.0,33.4682,33.4883,33.4549,33.4816,323400.0
2007-06-14 13:20:00,50.13,50.13,50.06,50.06,155300.0,33.4883,33.4883,33.4415,33.4415,155300.0
2007-06-14 13:30:00,50.06,50.08,50.02,50.03,467400.0,33.4415,33.4549,33.4148,33.4215,467400.0
2007-06-14 13:40:00,50.03,50.09,50.01,50.06,456200.0,33.4215,33.4616,33.4081,33.4415,456200.0
2007-06-14 13:50:00,50.07,50.12,50.05,50.11,250300.0,33.4482,33.4816,33.4348,33.4749,250300.0
2007-06-14 14:00:00,50.11,50.12,50.05,50.08,199900.0,33.4749,33.4816,33.4348,33.4549,199900.0
2007-06-14 14:10:00,50.09,50.11,50.07,50.09,226400.0,33.4616,33.4749,33.4482,33.4616,226400.0
2007-06-14 14:20:00,50.1,50.1,50.06,50.1,342700.0,33.4682,33.4682,33.4415,33.4682,342700.0
2007-06-14 14:30:00,50.1,50.14,50.08,50.12,296100.0,33.4682,33.495,33.4549,33.4816,296100.0
2007-06-14 14:40:00,50.12,50.13,50.05,50.1,296300.0,33.4816,33.4883,33.4348,33.4682,296300.0
2007-06-14 14:50:00,50.09,50.1,50.05,50.07,223200.0,33.4616,33.4682,33.4348,33.4482,223200.0
2007-06-14 15:00:00,50.07,50.09,50.05,50.09,204700.0,33.4482,33.4616,33.4348,33.4616,204700.0
2007-06-14 15:10:00,50.08,50.15,50.07,50.13,294700.0,33.4549,33.5016,33.4482,33.4883,294700.0
2007-06-14 15:20:00,50.13,50.18,50.12,50.12,367900.0,33.4883,33.5217,33.4816,33.4816,367900.0
2007-06-14 15:30:00,50.12,50.18,50.11,50.18,305700.0,33.4816,33.5217,33.4749,33.5217,305700.0
2007-06-14 15:40:00,50.18,50.2,50.14,50.16,552900.0,33.5217,33.5351,33.495,33.5083,552900.0
2007-06-14 15:50:00,50.17,50.17,50.0,50.06,1374400.0,33.515,33.515,33.4014,33.4415,1374400.0
2007-06-15 09:30:00,50.17,50.37,50.15,50.33,4383500.0,33.515,33.6486,33.5016,33.6219,4383500.0
2007-06-15 09:40:00,50.34,50.35,50.23,50.34,596900.0,33.6286,33.6353,33.5551,33.6286,596900.0
2007-06-15 09:50:00,50.33,50.35,50.27,50.31,330700.0,33.6219,33.6353,33.5818,33.6085,330700.0
2007-06-15 10:00:00,50.31,50.35,50.27,50.27,443500.0,33.6085,33.6353,33.5818,33.5818,443500.0
2007-06-15 10:10:00,50.27,50.3,50.23,50.24,342600.0,33.5818,33.6019,33.5551,33.5618,342600.0
2007-06-15 10:20:00,50.25,50.27,50.15,50.2,480200.0,33.5685,33.5818,33.5016,33.5351,480200.0
2007-06-15 10:30:00,50.2,50.25,50.19,50.23,385200.0,33.5351,33.5685,33.5284,33.5551,385200.0
2007-06-15 10:40:00,50.23,50.37,50.22,50.37,564900.0,33.5551,33.6486,33.5484,33.6486,564900.0
2007-06-15 10:50:00,50.36,50.38,50.3,50.31,367200.0,33.6419,33.6553,33.6019,33.6085,367200.0
2007-06-15 11:00:00,50.3,50.32,50.27,50.28,374100.0,33.6019,33.6152,33.5818,33.5885,374100.0
2007-06-15 11:10:00,50.27,50.31,50.25,50.31,277200.0,33.5818,33.6085,33.5685,33.6085,277200.0
2007-06-15 11:20:00,50.31,50.35,50.3,50.33,310300.0,33.6085,33.6353,33.6019,33.6219,310300.0
2007-06-15 11:30:00,50.33,50.34,50.3,50.31,258300.0,33.6219,33.6286,33.6019,33.6085,258300.0
2007-06-15 11:40:00,50.31,50.32,50.28,50.3,183600.0,33.6085,33.6152,33.5885,33.6019,183600.0
2007-06-15 11:50:00,50.3,50.34,50.3,50.33,195200.0,33.6019,33.6286,33.6019,33.6219,195200.0
2007-06-15 12:00:00,50.32,50.35,50.3,50.34,189400.0,33.6152,33.6353,33.6019,33.6286,189400.0
2007-06-15 12:10:00,50.35,50.35,50.31,50.32,140100.0,33.6353,33.6353,33.6085,33.6152,140100.0
2007-06-15 12:20:00,50.32,50.34,50.28,50.29,203500.0,33.6152,33.6286,33.5885,33.5952,203500.0
2007-06-15 12:30:00,50.29,50.32,50.28,50.3,119100.0,33.5952,33.6152,33.5885,33.6019,119100.0
2007-06-15 12:40:00,50.31,50.34,50.29,50.33,244900.0,33.6085,33.6286,33.5952,33.6219,244900.0
2007-06-15 12:50:00,50.33,50.34,50.29,50.31,280200.0,33.6219,33.6286,33.5952,33.6085,280200.0
2007-06-15 13:00:00,50.32,50.32,50.19,50.19,338000.0,33.6152,33.6152,33.5284,33.5284,338000.0
2007-06-15 13:10:00,50.2,50.22,50.17,50.18,340100.0,33.5351,33.5484,33.515,33.5217,340100.0
2007-06-15 13:20:00,50.17,50.2,50.15,50.15,363700.0,33.515,33.5351,33.5016,33.5016,363700.0
2007-06-15 13:30:00,50.15,50.17,50.11,50.12,343600.0,33.5016,33.515,33.4749,33.4816,343600.0
2007-06-15 13:40:00,50.12,50.13,50.08,50.1,637100.0,33.4816,33.4883,33.4549,33.4682,637100.0
2007-06-15 13:50:00,50.1,50.13,50.07,50.13,489300.0,33.4682,33.4883,33.4482,33.4883,489300.0
2007-06-15 14:00:00,50.13,50.13,50.09,50.12,404700.0,33.4883,33.4883,33.4616,33.4816,404700.0
2007-06-15 14:10:00,50.12,50.13,50.05,50.06,413200.0,33.4816,33.4883,33.4348,33.4415,413200.0
2007-06-15 14:20:00,50.07,50.09,50.04,50.08,348500.0,33.4482,33.4616,33.4282,33.4549,348500.0
2007-06-15 14:30:00,50.08,50.12,50.05,50.06,303800.0,33.4549,33.4816,33.4348,33.4415,303800.0
2007-06-15 14:40:00,50.06,50.11,50.05,50.06,468500.0,33.4415,33.4749,33.4348,33.4415,468500.0
2007-06-15 14:50:00,50.05,50.08,50.04,50.06,561200.0,33.4348,33.4549,33.4282,33.4415,561200.0
2007-06-15 15:00:00,50.06,50.06,50.05,50.06,222900.0,33.4415,33.4415,33.4348,33.4415,222900.0
2007-06-15 15:10:00,50.05,50.09,50.04,50.07,613800.0,33.4348,33.4616,33.4282,33.4482,613800.0
2007-06-15 15:20:00,50.08,50.09,50.03,50.06,367300.0,33.4549,33.4616,33.4215,33.4415,367300.0
2007-06-15 15:30:00,50.05,50.08,50.03,50.05,810200.0,33.4348,33.4549,33.4215,33.4348,810200.0
2007-06-15 15:40:00,50.05,50.07,49.99,50.06,803200.0,33.4348,33.4482,33.3948,33.4415,803200.0
2007-06-15 15:50:00,50.07,50.13,50.05,50.12,1230200.0,33.4482,33.4883,33.4348,33.4816,1230200.0
2007-06-18 09:30:00,50.01,50.14,50.0,50.06,511700.0,33.4081,33.495,33.4014,33.4415,511700.0
2007-06-18 09:40:00,50.06,50.09,50.01,50.02,410200.0,33.4415,33.4616,33.4081,33.4148,410200.0
2007-06-18 09:50:00,50.02,50.04,50.0,50.04,480300.0,33.4148,33.4282,33.4014,33.4282,480300.0
2007-06-18 10:00:00,50.04,50.06,49.99,50.04,507400.0,33.4282,33.4415,33.3948,33.4282,507400.0
2007-06-18 10:10:00,50.04,50.05,49.97,49.99,452600.0,33.4282,33.4348,33.3814,33.3948,452600.0
2007-06-18 10:20:00,49.99,50.03,49.96,50.01,382700.0,33.3948,33.4215,33.3747,33.4081,382700.0
2007-06-18 10:30:00,50.01,50.04,49.98,49.99,520700.0,33.4081,33.4282,33.3881,33.3948,520700.0
2007-06-18 10:40:00,49.98,49.99,49.89,49.9,705300.0,33.3881,33.3948,33.328,33.3346,705300.0
2007-06-18 10:50:00,49.9,49.93,49.88,49.92,354400.0,33.3346,33.3547,33.3213,33.348,354400.0
2007-06-18 11:00:00,49.92,49.93,49.88,49.88,260800.0,33.348,33.3547,33.3213,33.3213,260800.0
2007-06-18 11:10:00,49.88,49.92,49.85,49.91,399300.0,33.3213,33.348,33.3012,33.3413,399300.0
2007-06-18 11:20:00,49.91,49.95,49.9,49.91,333100.0,33.3413,33.368,33.3346,33.3413,333100.0
2007-06-18 11:30:00,49.92,49.93,49.85,49.87,292400.0,33.348,33.3547,33.3012,33.3146,292400.0
2007-06-18 11:40:00,49.87,49.9,49.86,49.89,131500.0,33.3146,33.3346,33.3079,33.328,131500.0
2007-06-18 11:50:00,49.89,49.89,49.86,49.89,145700.0,33.328,33.328,33.3079,33.328,145700.0
2007-06-18 12:00:00,49.89,49.89,49.85,49.86,220000.0,33.328,33.328,33.3012,33.3079,220000.0
2007-06-18 12:10:00,49.86,49.89,49.83,49.89,382800.0,33.3079,33.328,33.2879,33.328,382800.0
2007-06-18 12:20:00,49.88,49.91,49.86,49.87,163700.0,33.3213,33.3413,33.3079,33.3146,163700.0
2007-06-18 12:30:00,49.86,49.87,49.84,49.85,162200.0,33.3079,33.3146,33.2946,33.3012,162200.0
2007-06-18 12:40:00,49.85,49.88,49.84,49.88,409900.0,33.3012,33.3213,33.2946,33.3213,409900.0
2007-06-18 12:50:00,49.88,49.88,49.87,49.87,138600.0,33.3213,33.3213,33.3146,33.3146,138600.0
2007-06-18 13:00:00,49.87,49.88,49.85,49.88,285100.0,33.3146,33.3213,33.3012,33.3213,285100.0
2007-06-18 13:10:00,49.88,49.9,49.86,49.89,180000.0,33.3213,33.3346,33.3079,33.328,180000.0
2007-06-18 13:20:00,49.89,49.9,49.86,49.86,245500.0,33.328,33.3346,33.3079,33.3079,245500.0
2007-06-18 13:30:00,49.86,49.88,49.86,49.87,138900.0,33.3079,33.3213,33.3079,33.3146,138900.0
2007-06-18 13:40:00,49.86,49.87,49.84,49.85,161600.0,33.3079,33.3146,33.2946,33.3012,161600.0
2007-06-18 13:50:00,49.84,49.9,49.84,49.88,282500.0,33.2946,33.3346,33.2946,33.3213,282500.0
2007-06-18 14:00:00,49.89,49.9,49.83,49.88,476800.0,33.328,33.3346,33.2879,33.3213,476800.0
2007-06-18 14:10:00,49.88,49.89,49.85,49.87,143800.0,33.3213,33.328,33.3012,33.3146,143800.0
2007-06-18 14:20:00,49.88,49.91,49.85,49.9,196600.0,33.3213,33.3413,33.3012,33.3346,196600.0
2007-06-18 14:30:00,49.9,49.91,49.88,49.91,164800.0,33.3346,33.3413,33.3213,33.3413,164800.0
2007-06-18 14:40:00,49.91,49.92,49.9,49.9,148000.0,33.3413,33.348,33.3346,33.3346,148000.0
2007-06-18 14:50:00,49.9,49.93,49.88,49.89,274700.0,33.3346,33.3547,33.3213,33.328,274700.0
2007-06-18 15:00:00,49.9,49.92,49.88,49.9,327600.0,33.3346,33.348,33.3213,33.3346,327600.0
2007-06-18 15:10:00,49.89,49.91,49.88,49.89,212500.0,33.328,33.3413,33.3213,33.328,212500.0
2007-06-18 15:20:00,49.88,49.89,49.86,49.87,272300.0,33.3213,33.328,33.3079,33.3146,272300.0
2007-06-18 15:30:00,49.87,49.88,49.86,49.88,276800.0,33.3146,33.3213,33.3079,33.3213,276800.0
2007-06-18 15:40:00,49.87,49.92,49.87,49.9,439800.0,33.3146,33.348,33.3146,33.3346,439800.0
2007-06-18 15:50:00,49.91,49.92,49.87,49.91,641800.0,33.3413,33.348,33.3146,33.3413,641800.0
2007-06-19 09:30:00,50.17,50.38,50.15,50.33,1124400.0,33.515,33.6553,33.5016,33.6219,1124400.0
2007-06-19 09:40:00,50.33,50.47,50.28,50.41,1013600.0,33.6219,33.7154,33.5885,33.6753,1013600.0
2007-06-19 09:50:00,50.4,50.61,50.39,50.6,1080400.0,33.6687,33.8089,33.662,33.8023,1080400.0
2007-06-19 10:00:00,50.59,50.64,50.57,50.57,906500.0,33.7956,33.829,33.7822,33.7822,906500.0
2007-06-19 10:10:00,50.57,50.58,50.48,50.55,460200.0,33.7822,33.7889,33.7221,33.7689,460200.0
2007-06-19 10:20:00,50.54,50.75,50.52,50.69,812200.0,33.7622,33.9025,33.7488,33.8624,812200.0
2007-06-19 10:30:00,50.7,50.83,50.68,50.68,603400.0,33.8691,33.9559,33.8557,33.8557,603400.0
2007-06-19 10:40:00,50.69,50.7,50.59,50.61,409100.0,33.8624,33.8691,33.7956,33.8089,409100.0
2007-06-19 10:50:00,50.6,50.67,50.59,50.66,406200.0,33.8023,33.849,33.7956,33.8423,406200.0
2007-06-19 11:00:00,50.65,50.69,50.56,50.59,321300.0,33.8357,33.8624,33.7755,33.7956,321300.0
2007-06-19 11:10:00,50.59,50.62,50.55,50.58,315700.0,33.7956,33.8156,33.7689,33.7889,315700.0
2007-06-19 11:20:00,50.58,50.59,50.5,50.52,393600.0,33.7889,33.7956,33.7355,33.7488,393600.0
2007-06-19 11:30:00,50.51,50.55,50.46,50.55,415100.0,33.7421,33.7689,33.7087,33.7689,415100.0
2007-06-19 11:40:00,50.54,50.55,50.49,50.5,246200.0,33.7622,33.7689,33.7288,33.7355,246200.0
2007-06-19 11:50:00,50.5,50.55,50.5,50.55,260800.0,33.7355,33.7689,33.7355,33.7689,260800.0
2007-06-19 12:00:00,50.55,50.67,50.54,50.61,574600.0,33.7689,33.849,33.7622,33.8089,574600.0
2007-06-19 12:10:00,50.6,50.67,50.56,50.66,279700.0,33.8023,33.849,33.7755,33.8423,279700.0
2007-06-19 12:20:00,50.66,50.73,50.65,50.71,209900.0,33.8423,33.8891,33.8357,33.8757,209900.0
2007-06-19 12:30:00,50.7,50.73,50.69,50.69,325000.0,33.8691,33.8891,33.8624,33.8624,325000.0
2007-06-19 12:40:00,50.7,50.73,50.67,50.72,238700.0,33.8691,33.8891,33.849,33.8824,238700.0
2007-06-19 12:50:00,50.72,50.75,50.68,50.69,266200.0,33.8824,33.9025,33.8557,33.8624,266200.0
2007-06-19 13:00:00,50.69,50.7,50.65,50.67,255600.0,33.8624,33.8691,33.8357,33.849,255600.0
2007-06-19 13:10:00,50.66,50.67,50.65,50.65,96200.0,33.8423,33.849,33.8357,33.8357,96200.0
2007-06-19 13:20:00,50.65,50.71,50.63,50.67,291800.0,33.8357,33.8757,33.8223,33.849,291800.0
2007-06-19 13:30:00,50.67,50.67,50.61,50.62,171200.0,33.849,33.849,33.8089,33.8156,171200.0
2007-06-19 13:40:00,50.62,50.66,50.59,50.59,219100.0,33.8156,33.8423,33.7956,33.7956,219100.0
2007-06-19 13:50:00,50.6,50.62,50.56,50.57,343900.0,33.8023,33.8156,33.7755,33.7822,343900.0
2007-06-19 14:00:00,50.57,50.58,50.51,50.53,226100.0,33.7822,33.7889,33.7421,33.7555,226100.0
2007-06-19 14:10:00,50.54,50.58,50.53,50.57,168200.0,33.7622,33.7889,33.7555,33.7822,168200.0
2007-06-19 14:20:00,50.57,50.58,50.53,50.57,541900.0,33.7822,33.7889,33.7555,33.7822,541900.0
2007-06-19 14:30:00,50.56,50.58,50.5,50.54,432900.0,33.7755,33.7889,33.7355,33.7622,432900.0
2007-06-19 14:40:00,50.54,50.58,50.52,50.53,270700.0,33.7622,33.7889,33.7488,33.7555,270700.0
2007-06-19 14:50:00,50.54,50.56,50.52,50.53,259900.0,33.7622,33.7755,33.7488,33.7555,259900.0
2007-06-19 15:00:00,50.53,50.57,50.51,50.56,512200.0,33.7555,33.7822,33.7421,33.7755,512200.0
2007-06-19 15:10:00,50.56,50.58,50.53,50.57,333100.0,33.7755,33.7889,33.7555,33.7822,333100.0
2007-06-19 15:20:00,50.57,50.58,50.52,50.54,358800.0,33.7822,33.7889,33.7488,33.7622,358800.0
2007-06-19 15:30:00,50.54,50.54,50.51,50.53,509800.0,33.7622,33.7622,33.7421,33.7555,509800.0
2007-06-19 15:40:00,50.54,50.55,50.53,50.53,582500.0,33.7622,33.7689,33.7555,33.7555,582500.0
2007-06-19 15:50:00,50.53,50.55,50.51,50.55,819500.0,33.7555,33.7689,33.7421,33.7689,819500.0
2007-06-20 09:30:00,50.7,50.8,50.58,50.58,672400.0,33.8691,33.9359,33.7889,33.7889,672400.0
2007-06-20 09:40:00,50.58,50.63,50.5,50.5,465900.0,33.7889,33.8223,33.7355,33.7355,465900.0
2007-06-20 09:50:00,50.5,50.53,50.49,50.5,629800.0,33.7355,33.7555,33.7288,33.7355,629800.0
2007-06-20 10:00:00,50.5,50.52,50.45,50.51,1038000.0,33.7355,33.7488,33.7021,33.7421,1038000.0
2007-06-20 10:10:00,50.5,50.52,50.45,50.45,457900.0,33.7355,33.7488,33.7021,33.7021,457900.0
2007-06-20 10:20:00,50.46,50.54,50.38,50.52,571200.0,33.7087,33.7622,33.6553,33.7488,571200.0
2007-06-20 10:30:00,50.52,50.7,50.52,50.67,410000.0,33.7488,33.8691,33.7488,33.849,410000.0
2007-06-20 10:40:00,50.68,50.73,50.68,50.73,360400.0,33.8557,33.8891,33.8557,33.8891,360400.0
2007-06-20 10:50:00,50.72,50.73,50.67,50.68,548500.0,33.8824,33.8891,33.849,33.8557,548500.0
2007-06-20 11:00:00,50.67,50.69,50.61,50.67,456300.0,33.849,33.8624,33.8089,33.849,456300.0
2007-06-20 11:10:00,50.67,50.71,50.58,50.61,442100.0,33.849,33.8757,33.7889,33.8089,442100.0
2007-06-20 11:20:00,50.62,50.65,50.6,50.62,220200.0,33.8156,33.8357,33.8023,33.8156,220200.0
2007-06-20 11:30:00,50.61,50.63,50.47,50.5,431000.0,33.8089,33.8223,33.7154,33.7355,431000.0
2007-06-20 11:40:00,50.5,50.55,50.5,50.55,353100.0,33.7355,33.7689,33.7355,33.7689,353100.0
2007-06-20 11:50:00,50.55,50.62,50.54,50.58,358200.0,33.7689,33.8156,33.7622,33.7889,358200.0
2007-06-20 12:00:00,50.57,50.58,50.47,50.5,402600.0,33.7822,33.7889,33.7154,33.7355,402600.0
2007-06-20 12:10:00,50.5,50.6,50.49,50.56,176500.0,33.7355,33.8023,33.7288,33.7755,176500.0
2007-06-20 12:20:00,50.57,50.6,50.54,50.6,154400.0,33.7822,33.8023,33.7622,33.8023,154400.0
2007-06-20 12:30:00,50.61,50.65,50.6,50.63,197000.0,33.8089,33.8357,33.8023,33.8223,197000.0
2007-06-20 12:40:00,50.63,50.63,50.6,50.61,87300.0,33.8223,33.8223,33.8023,33.8089,87300.0
2007-06-20 12:50:00,50.62,50.65,50.59,50.61,132500.0,33.8156,33.8357,33.7956,33.8089,132500.0
2007-06-20 13:00:00,50.61,50.61,50.52,50.53,224500.0,33.8089,33.8089,33.7488,33.7555,224500.0
2007-06-20 13:10:00,50.52,50.55,50.4,50.46,611500.0,33.7488,33.7689,33.6687,33.7087,611500.0
2007-06-20 13:20:00,50.46,50.51,50.39,50.46,620700.0,33.7087,33.7421,33.662,33.7087,620700.0
2007-06-20 13:30:00,50.46,50.48,50.36,50.36,400500.0,33.7087,33.7221,33.6419,33.6419,400500.0
2007-06-20 13:40:00,50.36,50.41,50.3,50.35,391100.0,33.6419,33.6753,33.6019,33.6353,391100.0
2007-06-20 13:50:00,50.34,50.35,50.28,50.31,239100.0,33.6286,33.6353,33.5885,33.6085,239100.0
2007-06-20 14:00:00,50.31,50.4,50.28,50.4,302500.0,33.6085,33.6687,33.5885,33.6687,302500.0
2007-06-20 14:10:00,50.41,50.41,50.33,50.38,292300.0,33.6753,33.6753,33.6219,33.6553,292300.0
2007-06-20 14:20:00,50.38,50.39,50.22,50.26,562600.0,33.6553,33.662,33.5484,33.5751,562600.0
2007-06-20 14:30:00,50.25,50.28,50.17,50.19,451500.0,33.5685,33.5885,33.515,33.5284,451500.0
2007-06-20 14:40:00,50.2,50.25,50.17,50.24,392600.0,33.5351,33.5685,33.515,33.5618,392600.0
2007-06-20 14:50:00,50.25,50.31,50.25,50.3,360600.0,33.5685,33.6085,33.5685,33.6019,360600.0
2007-06-20 15:00:00,50.3,50.31,50.16,50.21,368600.0,33.6019,33.6085,33.5083,33.5417,368600.0
2007-06-20 15:10:00,50.21,50.23,50.14,50.15,445500.0,33.5417,33.5551,33.495,33.5016,445500.0
2007-06-20 15:20:00,50.15,50.18,50.1,50.11,461100.0,33.5016,33.5217,33.4682,33.4749,461100.0
2007-06-20 15:30:00,50.11,50.14,49.94,49.98,819700.0,33.4749,33.495,33.3614,33.3881,819700.0
2007-06-20 15:40:00,49.98,50.04,49.94,50.0,1089100.0,33.3881,33.4282,33.3614,33.4014,1089100.0
2007-06-20 15:50:00,50.0,50.03,49.95,49.95,1552400.0,33.4014,33.4215,33.368,33.368,1552400.0
2007-06-21 09:30:00,50.02,50.13,49.93,49.94,607900.0,33.4148,33.4883,33.3547,33.3614,607900.0
2007-06-21 09:40:00,49.92,49.93,49.89,49.91,530100.0,33.348,33.3547,33.328,33.3413,530100.0
2007-06-21 09:50:00,49.91,50.02,49.82,49.82,814200.0,33.3413,33.4148,33.2812,33.2812,814200.0
2007-06-21 10:00:00,49.82,49.88,49.74,49.88,1187000.0,33.2812,33.3213,33.2278,33.3213,1187000.0
2007-06-21 10:10:00,49.88,49.96,49.82,49.96,1078800.0,33.3213,33.3747,33.2812,33.3747,1078800.0
2007-06-21 10:20:00,49.96,49.97,49.8,49.85,1018100.0,33.3747,33.3814,33.2678,33.3012,1018100.0
2007-06-21 10:30:00,49.84,49.87,49.77,49.83,854400.0,33.2946,33.3146,33.2478,33.2879,854400.0
2007-06-21 10:40:00,49.83,49.92,49.82,49.86,549800.0,33.2879,33.348,33.2812,33.3079,549800.0
2007-06-21 10:50:00,49.86,50.0,49.82,49.99,741700.0,33.3079,33.4014,33.2812,33.3948,741700.0
2007-06-21 11:00:00,50.0,50.05,49.91,49.92,527600.0,33.4014,33.4348,33.3413,33.348,527600.0
2007-06-21 11:10:00,49.91,49.93,49.85,49.9,458200.0,33.3413,33.3547,33.3012,33.3346,458200.0
2007-06-21 11:20:00,49.91,49.93,49.83,49.87,281700.0,33.3413,33.3547,33.2879,33.3146,281700.0
2007-06-21 11:30:00,49.87,49.9,49.76,49.76,668500.0,33.3146,33.3346,33.2411,33.2411,668500.0
2007-06-21 11:40:00,49.77,49.8,49.73,49.78,549700.0,33.2478,33.2678,33.2211,33.2545,549700.0
2007-06-21 11:50:00,49.77,49.78,49.73,49.76,388200.0,33.2478,33.2545,33.2211,33.2411,388200.0
2007-06-21 12:00:00,49.76,49.88,49.75,49.81,492500.0,33.2411,33.3213,33.2344,33.2745,492500.0
2007-06-21 12:10:00,49.82,49.84,49.76,49.77,212500.0,33.2812,33.2946,33.2411,33.2478,212500.0
2007-06-21 12:20:00,49.77,49.79,49.71,49.79,253600.0,33.2478,33.2612,33.2077,33.2612,253600.0
2007-06-21 12:30:00,49.78,49.79,49.71,49.75,266900.0,33.2545,33.2612,33.2077,33.2344,266900.0
2007-06-21 12:40:00,49.75,49.83,49.71,49.8,298900.0,33.2344,33.2879,33.2077,33.2678,298900.0
2007-06-21 12:50:00,49.79,49.84,49.74,49.78,235900.0,33.2612,33.2946,33.2278,33.2545,235900.0
2007-06-21 13:00:00,49.78,49.87,49.75,49.87,265300.0,33.2545,33.3146,33.2344,33.3146,265300.0
2007-06-21 13:10:00,49.87,49.92,49.85,49.9,392000.0,33.3146,33.348,33.3012,33.3346,392000.0
2007-06-21 13:20:00,49.9,49.93,49.85,49.93,411900.0,33.3346,33.3547,33.3012,33.3547,411900.0
2007-06-21 13:30:00,49.93,50.02,49.93,49.98,444500.0,33.3547,33.4148,33.3547,33.3881,444500.0
2007-06-21 13:40:00,49.98,50.05,49.97,50.01,393200.0,33.3881,33.4348,33.3814,33.4081,393200.0
2007-06-21 13:50:00,50.01,50.04,49.99,50.0,258700.0,33.4081,33.4282,33.3948,33.4014,258700.0
2007-06-21 14:00:00,50.01,50.1,49.95,49.95,226200.0,33.4081,33.4682,33.368,33.368,226200.0
2007-06-21 14:10:00,49.96,50.0,49.91,49.99,211000.0,33.3747,33.4014,33.3413,33.3948,211000.0
2007-06-21 14:20:00,50.0,50.0,49.9,49.9,189700.0,33.4014,33.4014,33.3346,33.3346,189700.0
2007-06-21 14:30:00,49.9,49.91,49.82,49.83,313800.0,33.3346,33.3413,33.2812,33.2879,313800.0
2007-06-21 14:40:00,49.83,49.85,49.76,49.76,375400.0,33.2879,33.3012,33.2411,33.2411,375400.0
2007-06-21 14:50:00,49.77,49.86,49.76,49.84,402800.0,33.2478,33.3079,33.2411,33.2946,402800.0
2007-06-21 15:00:00,49.84,49.9,49.82,49.86,400500.0,33.2946,33.3346,33.2812,33.3079,400500.0
2007-06-21 15:10:00,49.86,49.87,49.8,49.84,455200.0,33.3079,33.3146,33.2678,33.2946,455200.0
2007-06-21 15:20:00,49.83,49.87,49.82,49.83,262400.0,33.2879,33.3146,33.2812,33.2879,262400.0
2007-06-21 15:30:00,49.84,49.89,49.83,49.89,488300.0,33.2946,33.328,33.2879,33.328,488300.0
2007-06-21 15:40:00,49.89,49.89,49.84,49.84,395200.0,33.328,33.328,33.2946,33.2946,395200.0
2007-06-21 15:50:00,49.84,49.92,49.83,49.91,686200.0,33.2946,33.348,33.2879,33.3413,686200.0
2007-06-22 09:30:00,49.84,49.89,49.69,49.75,697500.0,33.2946,33.328,33.1944,33.2344,697500.0
2007-06-22 09:40:00,49.74,49.74,49.62,49.68,737800.0,33.2278,33.2278,33.1476,33.1877,737800.0
2007-06-22 09:50:00,49.69,49.72,49.65,49.66,482100.0,33.1944,33.2144,33.1676,33.1743,482100.0
2007-06-22 10:00:00,49.66,49.68,49.6,49.6,612900.0,33.1743,33.1877,33.1342,33.1342,612900.0
2007-06-22 10:10:00,49.61,49.62,49.54,49.55,560200.0,33.1409,33.1476,33.0942,33.1008,560200.0
2007-06-22 10:20:00,49.55,49.57,49.54,49.54,448900.0,33.1008,33.1142,33.0942,33.0942,448900.0
2007-06-22 10:30:00,49.55,49.55,49.49,49.55,994200.0,33.1008,33.1008,33.0607,33.1008,994200.0
2007-06-22 10:40:00,49.54,49.62,49.54,49.56,682200.0,33.0942,33.1476,33.0942,33.1075,682200.0
2007-06-22 10:50:00,49.56,49.64,49.55,49.56,547100.0,33.1075,33.161,33.1008,33.1075,547100.0
2007-06-22 11:00:00,49.56,49.56,49.5,49.55,407100.0,33.1075,33.1075,33.0674,33.1008,407100.0
2007-06-22 11:10:00,49.55,49.61,49.5,49.51,458900.0,33.1008,33.1409,33.0674,33.0741,458900.0
2007-06-22 11:20:00,49.51,49.55,49.5,49.52,360500.0,33.0741,33.1008,33.0674,33.0808,360500.0
2007-06-22 11:30:00,49.52,49.61,49.52,49.61,415600.0,33.0808,33.1409,33.0808,33.1409,415600.0
2007-06-22 11:40:00,49.61,49.62,49.52,49.59,608800.0,33.1409,33.1476,33.0808,33.1276,608800.0
2007-06-22 11:50:00,49.59,49.6,49.53,49.6,269800.0,33.1276,33.1342,33.0875,33.1342,269800.0
2007-06-22 12:00:00,49.6,49.65,49.59,49.64,576500.0,33.1342,33.1676,33.1276,33.161,576500.0
2007-06-22 12:10:00,49.64,49.66,49.51,49.51,774800.0,33.161,33.1743,33.0741,33.0741,774800.0
2007-06-22 12:20:00,49.52,49.53,49.32,49.33,961000.0,33.0808,33.0875,32.9472,32.9539,961000.0
2007-06-22 12:30:00,49.34,49.45,49.32,49.4,808100.0,32.9605,33.034,32.9472,33.0006,808100.0
2007-06-22 12:40:00,49.4,49.44,49.36,49.41,628500.0,33.0006,33.0273,32.9739,33.0073,628500.0
2007-06-22 12:50:00,49.41,49.44,49.36,49.39,426200.0,33.0073,33.0273,32.9739,32.9939,426200.0
2007-06-22 13:00:00,49.38,49.39,49.28,49.29,630700.0,32.9873,32.9939,32.9205,32.9271,630700.0
2007-06-22 13:10:00,49.29,49.35,49.29,49.32,398700.0,32.9271,32.9672,32.9271,32.9472,398700.0
2007-06-22 13:20:00,49.32,49.46,49.3,49.41,530600.0,32.9472,33.0407,32.9338,33.0073,530600.0
2007-06-22 13:30:00,49.41,49.45,49.35,49.43,264700.0,33.0073,33.034,32.9672,33.0207,264700.0
2007-06-22 13:40:00,49.43,49.43,49.33,49.33,259900.0,33.0207,33.0207,32.9539,32.9539,259900.0
2007-06-22 13:50:00,49.32,49.4,49.22,49.29,733300.0,32.9472,33.0006,32.8804,32.9271,733300.0
2007-06-22 14:00:00,49.29,49.29,49.18,49.19,618000.0,32.9271,32.9271,32.8537,32.8603,618000.0
2007-06-22 14:10:00,49.19,49.21,49.15,49.21,906400.0,32.8603,32.8737,32.8336,32.8737,906400.0
2007-06-22 14:20:00,49.2,49.26,49.2,49.26,743700.0,32.867,32.9071,32.867,32.9071,743700.0
2007-06-22 14:30:00,49.26,49.3,49.18,49.22,709800.0,32.9071,32.9338,32.8537,32.8804,709800.0
2007-06-22 14:40:00,49.22,49.26,49.2,49.2,645800.0,32.8804,32.9071,32.867,32.867,645800.0
2007-06-22 14:50:00,49.21,49.24,49.17,49.19,602000.0,32.8737,32.8937,32.847,32.8603,602000.0
2007-06-22 15:00:00,49.19,49.22,49.11,49.13,740800.0,32.8603,32.8804,32.8069,32.8203,740800.0
2007-06-22 15:10:00,49.13,49.14,49.09,49.1,648600.0,32.8203,32.8269,32.7935,32.8002,648600.0
2007-06-22 15:20:00,49.09,49.13,49.02,49.02,914900.0,32.7935,32.8203,32.7468,32.7468,914900.0
2007-06-22 15:30:00,49.02,49.03,49.0,49.03,1139600.0,32.7468,32.7535,32.7334,32.7535,1139600.0
2007-06-22 15:40:00,49.03,49.04,48.95,48.98,2188200.0,32.7535,32.7601,32.7,32.7201,2188200.0
2007-06-22 15:50:00,48.98,49.02,48.95,48.98,2430100.0,32.7201,32.7468,32.7,32.7201,2430100.0
2007-06-25 09:30:00,49.18,49.18,49.01,49.1,1083700.0,32.8537,32.8537,32.7401,32.8002,1083700.0
2007-06-25 09:40:00,49.07,49.1,48.89,48.95,641500.0,32.7802,32.8002,32.6599,32.7,641500.0
2007-06-25 09:50:00,48.95,49.04,48.89,49.03,499200.0,32.7,32.7601,32.6599,32.7535,499200.0
2007-06-25 10:00:00,49.02,49.13,49.02,49.11,601600.0,32.7468,32.8203,32.7468,32.8069,601600.0
2007-06-25 10:10:00,49.11,49.28,49.06,49.22,849700.0,32.8069,32.9205,32.7735,32.8804,849700.0
2007-06-25 10:20:00,49.21,49.24,49.09,49.15,578500.0,32.8737,32.8937,32.7935,32.8336,578500.0
2007-06-25 10:30:00,49.14,49.23,49.03,49.05,463400.0,32.8269,32.8871,32.7535,32.7668,463400.0
2007-06-25 10:40:00,49.06,49.09,49.01,49.08,379000.0,32.7735,32.7935,32.7401,32.7869,379000.0
2007-06-25 10:50:00,49.08,49.33,49.04,49.32,529800.0,32.7869,32.9539,32.7601,32.9472,529800.0
2007-06-25 11:00:00,49.32,49.43,49.29,49.4,521300.0,32.9472,33.0207,32.9271,33.0006,521300.0
2007-06-25 11:10:00,49.4,49.48,49.36,49.36,358100.0,33.0006,33.0541,32.9739,32.9739,358100.0
2007-06-25 11:20:00,49.36,49.39,49.31,49.39,378100.0,32.9739,32.9939,32.9405,32.9939,378100.0
2007-06-25 11:30:00,49.39,49.48,49.36,49.38,425400.0,32.9939,33.0541,32.9739,32.9873,425400.0
2007-06-25 11:40:00,49.37,49.37,49.29,49.36,211200.0,32.9806,32.9806,32.9271,32.9739,211200.0
2007-06-25 11:50:00,49.36,49.36,49.26,49.26,324600.0,32.9739,32.9739,32.9071,32.9071,324600.0
2007-06-25 12:00:00,49.27,49.43,49.27,49.38,394400.0,32.9138,33.0207,32.9138,32.9873,394400.0
2007-06-25 12:10:00,49.37,49.46,49.36,49.43,287500.0,32.9806,33.0407,32.9739,33.0207,287500.0
2007-06-25 12:20:00,49.43,49.44,49.32,49.32,136600.0,33.0207,33.0273,32.9472,32.9472,136600.0
2007-06-25 12:30:00,49.32,49.36,49.31,49.36,223600.0,32.9472,32.9739,32.9405,32.9739,223600.0
2007-06-25 12:40:00,49.35,49.36,49.33,49.34,183400.0,32.9672,32.9739,32.9539,32.9605,183400.0
2007-06-25 12:50:00,49.33,49.34,49.24,49.24,239500.0,32.9539,32.9605,32.8937,32.8937,239500.0
2007-06-25 13:00:00,49.24,49.29,49.21,49.22,238400.0,32.8937,32.9271,32.8737,32.8804,238400.0
2007-06-25 13:10:00,49.23,49.26,49.17,49.18,225800.0,32.8871,32.9071,32.847,32.8537,225800.0
2007-06-25 13:20:00,49.17,49.21,49.15,49.16,329500.0,32.847,32.8737,32.8336,32.8403,329500.0
2007-06-25 13:30:00,49.16,49.24,49.15,49.19,381700.0,32.8403,32.8937,32.8336,32.8603,381700.0
2007-06-25 13:40:00,49.18,49.2,49.13,49.15,217000.0,32.8537,32.867,32.8203,32.8336,217000.0
2007-06-25 13:50:00,49.15,49.16,49.11,49.11,163500.0,32.8336,32.8403,32.8069,32.8069,163500.0
2007-06-25 14:00:00,49.11,49.16,49.04,49.04,366500.0,32.8069,32.8403,32.7601,32.7601,366500.0
2007-06-25 14:10:00,49.03,49.15,48.93,48.96,838500.0,32.7535,32.8336,32.6867,32.7067,838500.0
2007-06-25 14:20:00,48.95,49.02,48.95,48.96,586800.0,32.7,32.7468,32.7,32.7067,586800.0
2007-06-25 14:30:00,48.96,48.96,48.69,48.8,1005700.0,32.7067,32.7067,32.5263,32.5998,1005700.0
2007-06-25 14:40:00,48.8,48.83,48.69,48.7,783900.0,32.5998,32.6199,32.5263,32.533,783900.0
2007-06-25 14:50:00,48.71,48.78,48.67,48.72,772700.0,32.5397,32.5864,32.513,32.5464,772700.0
2007-06-25 15:00:00,48.72,48.78,48.68,48.7,1033300.0,32.5464,32.5864,32.5196,32.533,1033300.0
2007-06-25 15:10:00,48.7,48.77,48.66,48.71,855400.0,32.533,32.5798,32.5063,32.5397,855400.0
2007-06-25 15:20:00,48.71,48.87,48.69,48.83,713900.0,32.5397,32.6466,32.5263,32.6199,713900.0
2007-06-25 15:30:00,48.83,48.98,48.82,48.94,682900.0,32.6199,32.7201,32.6132,32.6933,682900.0
2007-06-25 15:40:00,48.94,48.95,48.72,48.73,753900.0,32.6933,32.7,32.5464,32.553,753900.0
2007-06-25 15:50:00,48.74,48.87,48.73,48.86,1103100.0,32.5597,32.6466,32.553,32.6399,1103100.0
2007-06-26 09:30:00,49.15,49.38,49.05,49.36,1019000.0,32.8336,32.9873,32.7668,32.9739,1019000.0
2007-06-26 09:40:00,49.36,49.4,49.11,49.12,418300.0,32.9739,33.0006,32.8069,32.8136,418300.0
2007-06-26 09:50:00,49.12,49.21,49.08,49.17,345400.0,32.8136,32.8737,32.7869,32.847,345400.0
2007-06-26 10:00:00,49.17,49.28,49.1,49.14,458600.0,32.847,32.9205,32.8002,32.8269,458600.0
2007-06-26 10:10:00,49.14,49.14,49.02,49.04,447200.0,32.8269,32.8269,32.7468,32.7601,447200.0
2007-06-26 10:20:00,49.03,49.07,48.99,49.06,578600.0,32.7535,32.7802,32.7267,32.7735,578600.0
2007-06-26 10:30:00,49.05,49.18,49.05,49.15,461300.0,32.7668,32.8537,32.7668,32.8336,461300.0
2007-06-26 10:40:00,49.14,49.18,48.99,48.99,631000.0,32.8269,32.8537,32.7267,32.7267,631000.0
2007-06-26 10:50:00,48.99,49.01,48.85,48.91,528300.0,32.7267,32.7401,32.6332,32.6733,528300.0
2007-06-26 11:00:00,48.92,49.02,48.87,48.98,370000.0,32.68,32.7468,32.6466,32.7201,370000.0
2007-06-26 11:10:00,48.98,49.1,48.95,49.1,238200.0,32.7201,32.8002,32.7,32.8002,238200.0
2007-06-26 11:20:00,49.09,49.14,49.06,49.14,173400.0,32.7935,32.8269,32.7735,32.8269,173400.0
2007-06-26 11:30:00,49.14,49.23,49.07,49.22,279800.0,32.8269,32.8871,32.7802,32.8804,279800.0
2007-06-26 11:40:00,49.22,49.3,49.13,49.27,454400.0,32.8804,32.9338,32.8203,32.9138,454400.0
2007-06-26 11:50:00,49.27,49.37,49.23,49.33,373100.0,32.9138,32.9806,32.8871,32.9539,373100.0
2007-06-26 12:00:00,49.33,49.38,49.26,49.27,355900.0,32.9539,32.9873,32.9071,32.9138,355900.0
2007-06-26 12:10:00,49.27,49.27,49.13,49.2,262000.0,32.9138,32.9138,32.8203,32.867,262000.0
2007-06-26 12:20:00,49.2,49.31,49.17,49.3,214300.0,32.867,32.9405,32.847,32.9338,214300.0
2007-06-26 12:30:00,49.3,49.31,49.2,49.22,251200.0,32.9338,32.9405,32.867,32.8804,251200.0
2007-06-26 12:40:00,49.22,49.27,49.16,49.26,279100.0,32.8804,32.9138,32.8403,32.9071,279100.0
2007-06-26 12:50:00,49.26,49.26,49.2,49.24,251500.0,32.9071,32.9071,32.867,32.8937,251500.0
2007-06-26 13:00:00,49.23,49.26,49.17,49.23,284500.0,32.8871,32.9071,32.847,32.8871,284500.0
2007-06-26 13:10:00,49.23,49.36,49.23,49.31,302000.0,32.8871,32.9739,32.8871,32.9405,302000.0
2007-06-26 13:20:00,49.32,49.34,49.24,49.26,217200.0,32.9472,32.9605,32.8937,32.9071,217200.0
2007-06-26 13:30:00,49.27,49.28,49.17,49.19,348800.0,32.9138,32.9205,32.847,32.8603,348800.0
2007-06-26 13:40:00,49.19,49.25,49.0,49.06,554900.0,32.8603,32.9004,32.7334,32.7735,554900.0
2007-06-26 13:50:00,49.06,49.06,49.01,49.02,286200.0,32.7735,32.7735,32.7401,32.7468,286200.0
2007-06-26 14:00:00,49.03,49.09,49.0,49.04,371500.0,32.7535,32.7935,32.7334,32.7601,371500.0
2007-06-26 14:10:00,49.05,49.12,48.99,49.11,406500.0,32.7668,32.8136,32.7267,32.8069,406500.0
2007-06-26 14:20:00,49.09,49.11,48.92,49.0,668200.0,32.7935,32.8069,32.68,32.7334,668200.0
2007-06-26 14:30:00,49.0,49.01,48.89,48.9,462200.0,32.7334,32.7401,32.6599,32.6666,462200.0
2007-06-26 14:40:00,48.9,49.02,48.88,49.01,446900.0,32.6666,32.7468,32.6533,32.7401,446900.0
2007-06-26 14:50:00,49.01,49.05,48.9,48.91,382600.0,32.7401,32.7668,32.6666,32.6733,382600.0
2007-06-26 15:00:00,48.91,48.97,48.86,48.9,583400.0,32.6733,32.7134,32.6399,32.6666,583400.0
2007-06-26 15:10:00,48.9,49.03,48.9,48.98,392300.0,32.6666,32.7535,32.6666,32.7201,392300.0
2007-06-26 15:20:00,48.98,48.98,48.89,48.91,459600.0,32.7201,32.7201,32.6599,32.6733,459600.0
2007-06-26 15:30:00,48.91,49.03,48.91,48.93,485600.0,32.6733,32.7535,32.6733,32.6867,485600.0
2007-06-26 15:40:00,48.93,48.94,48.81,48.84,757400.0,32.6867,32.6933,32.6065,32.6265,757400.0
2007-06-26 15:50:00,48.84,48.88,48.8,48.8,758400.0,32.6265,32.6533,32.5998,32.5998,758400.0
2007-06-27 09:30:00,48.79,48.85,48.6,48.77,699100.0,32.5931,32.6332,32.4662,32.5798,699100.0
2007-06-27 09:40:00,48.78,48.79,48.55,48.61,667400.0,32.5864,32.5931,32.4328,32.4729,667400.0
2007-06-27 09:50:00,48.61,48.85,48.6,48.74,690800.0,32.4729,32.6332,32.4662,32.5597,690800.0
2007-06-27 10:00:00,48.74,48.78,48.6,48.73,558100.0,32.5597,32.5864,32.4662,32.553,558100.0
2007-06-27 10:10:00,48.73,48.74,48.6,48.62,410300.0,32.553,32.5597,32.4662,32.4796,410300.0
2007-06-27 10:20:00,48.62,48.66,48.58,48.65,425500.0,32.4796,32.5063,32.4528,32.4996,425500.0
2007-06-27 10:30:00,48.64,48.83,48.6,48.71,584900.0,32.4929,32.6199,32.4662,32.5397,584900.0
2007-06-27 10:40:00,48.71,48.73,48.59,48.6,395400.0,32.5397,32.553,32.4595,32.4662,395400.0
2007-06-27 10:50:00,48.61,48.65,48.6,48.65,283900.0,32.4729,32.4996,32.4662,32.4996,283900.0
2007-06-27 11:00:00,48.65,48.8,48.6,48.75,495000.0,32.4996,32.5998,32.4662,32.5664,495000.0
2007-06-27 11:10:00,48.75,48.9,48.72,48.85,467600.0,32.5664,32.6666,32.5464,32.6332,467600.0
2007-06-27 11:20:00,48.85,48.87,48.71,48.73,374500.0,32.6332,32.6466,32.5397,32.553,374500.0
2007-06-27 11:30:00,48.73,48.73,48.65,48.69,231100.0,32.553,32.553,32.4996,32.5263,231100.0
2007-06-27 11:40:00,48.7,48.72,48.62,48.63,304100.0,32.533,32.5464,32.4796,32.4862,304100.0
2007-06-27 11:50:00,48.63,48.66,48.6,48.66,266900.0,32.4862,32.5063,32.4662,32.5063,266900.0
2007-06-27 12:00:00,48.65,48.79,48.65,48.73,300800.0,32.4996,32.5931,32.4996,32.553,300800.0
2007-06-27 12:10:00,48.72,48.74,48.65,48.67,220400.0,32.5464,32.5597,32.4996,32.513,220400.0
2007-06-27 12:20:00,48.66,48.73,48.65,48.7,160900.0,32.5063,32.553,32.4996,32.533,160900.0
2007-06-27 12:30:00,48.69,48.81,48.68,48.79,243600.0,32.5263,32.6065,32.5196,32.5931,243600.0
2007-06-27 12:40:00,48.79,48.85,48.73,48.74,172200.0,32.5931,32.6332,32.553,32.5597,172200.0
2007-06-27 12:50:00,48.73,48.78,48.71,48.73,159900.0,32.553,32.5864,32.5397,32.553,159900.0
2007-06-27 13:00:00,48.73,48.78,48.71,48.72,427900.0,32.553,32.5864,32.5397,32.5464,427900.0
2007-06-27 13:10:00,48.72,48.73,48.64,48.67,424500.0,32.5464,32.553,32.4929,32.513,424500.0
2007-06-27 13:20:00,48.67,48.72,48.66,48.67,258800.0,32.513,32.5464,32.5063,32.513,258800.0
2007-06-27 13:30:00,48.66,48.7,48.62,48.66,382600.0,32.5063,32.533,32.4796,32.5063,382600.0
2007-06-27 13:40:00,48.66,48.71,48.65,48.68,234600.0,32.5063,32.5397,32.4996,32.5196,234600.0
2007-06-27 13:50:00,48.67,48.74,48.66,48.72,230600.0,32.513,32.5597,32.5063,32.5464,230600.0
2007-06-27 14:00:00,48.72,48.83,48.71,48.78,311700.0,32.5464,32.6199,32.5397,32.5864,311700.0
2007-06-27 14:10:00,48.78,48.91,48.77,48.85,393600.0,32.5864,32.6733,32.5798,32.6332,393600.0
2007-06-27 14:20:00,48.85,48.9,48.78,48.88,330200.0,32.6332,32.6666,32.5864,32.6533,330200.0
2007-06-27 14:30:00,48.88,48.91,48.84,48.9,384900.0,32.6533,32.6733,32.6265,32.6666,384900.0
2007-06-27 14:40:00,48.9,48.97,48.88,48.97,370700.0,32.6666,32.7134,32.6533,32.7134,370700.0
2007-06-27 14:50:00,48.96,49.0,48.89,48.91,360900.0,32.7067,32.7334,32.6599,32.6733,360900.0
2007-06-27 15:00:00,48.91,49.01,48.87,48.95,345900.0,32.6733,32.7401,32.6466,32.7,345900.0
2007-06-27 15:10:00,48.95,48.98,48.91,48.92,283600.0,32.7,32.7201,32.6733,32.68,283600.0
2007-06-27 15:20:00,48.92,49.0,48.9,48.97,384400.0,32.68,32.7334,32.6666,32.7134,384400.0
2007-06-27 15:30:00,48.97,49.06,48.96,49.04,527300.0,32.7134,32.7735,32.7067,32.7601,527300.0
2007-06-27 15:40:00,49.04,49.18,49.04,49.17,771600.0,32.7601,32.8537,32.7601,32.847,771600.0
2007-06-27 15:50:00,49.17,49.2,49.15,49.2,744000.0,32.847,32.867,32.8336,32.867,744000.0
2007-06-28 09:30:00,49.23,49.23,48.8,48.83,609300.0,32.8871,32.8871,32.5998,32.6199,609300.0
2007-06-28 09:40:00,48.84,48.9,48.76,48.79,583800.0,32.6265,32.6666,32.5731,32.5931,583800.0
2007-06-28 09:50:00,48.79,48.95,48.79,48.94,519700.0,32.5931,32.7,32.5931,32.6933,519700.0
2007-06-28 10:00:00,48.95,49.08,48.95,48.98,658100.0,32.7,32.7869,32.7,32.7201,658100.0
2007-06-28 10:10:00,48.99,49.0,48.95,48.98,212100.0,32.7267,32.7334,32.7,32.7201,212100.0
2007-06-28 10:20:00,48.99,49.02,48.92,48.93,354600.0,32.7267,32.7468,32.68,32.6867,354600.0
2007-06-28 10:30:00,48.92,48.97,48.9,48.92,258900.0,32.68,32.7134,32.6666,32.68,258900.0
2007-06-28 10:40:00,48.92,49.04,48.9,49.0,367700.0,32.68,32.7601,32.6666,32.7334,367700.0
2007-06-28 10:50:00,49.01,49.04,48.99,49.03,244600.0,32.7401,32.7601,32.7267,32.7535,244600.0
2007-06-28 11:00:00,49.03,49.04,48.98,49.0,240800.0,32.7535,32.7601,32.7201,32.7334,240800.0
2007-06-28 11:10:00,48.99,49.0,48.97,48.98,247500.0,32.7267,32.7334,32.7134,32.7201,247500.0
2007-06-28 11:20:00,48.97,49.0,48.96,48.97,182600.0,32.7134,32.7334,32.7067,32.7134,182600.0
2007-06-28 11:30:00,48.97,48.98,48.94,48.95,276800.0,32.7134,32.7201,32.6933,32.7,276800.0
2007-06-28 11:40:00,48.95,48.98,48.94,48.97,107400.0,32.7,32.7201,32.6933,32.7134,107400.0
2007-06-28 11:50:00,48.97,49.15,48.97,49.13,306700.0,32.7134,32.8336,32.7134,32.8203,306700.0
2007-06-28 12:00:00,49.14,49.17,49.1,49.15,279600.0,32.8269,32.847,32.8002,32.8336,279600.0
2007-06-28 12:10:00,49.16,49.23,49.15,49.22,335400.0,32.8403,32.8871,32.8336,32.8804,335400.0
2007-06-28 12:20:00,49.22,49.22,49.15,49.18,178100.0,32.8804,32.8804,32.8336,32.8537,178100.0
2007-06-28 12:30:00,49.17,49.24,49.16,49.21,272500.0,32.847,32.8937,32.8403,32.8737,272500.0
2007-06-28 12:40:00,49.21,49.24,49.21,49.22,124900.0,32.8737,32.8937,32.8737,32.8804,124900.0
2007-06-28 12:50:00,49.23,49.23,49.16,49.17,195600.0,32.8871,32.8871,32.8403,32.847,195600.0
2007-06-28 13:00:00,49.16,49.18,49.07,49.08,286500.0,32.8403,32.8537,32.7802,32.7869,286500.0
2007-06-28 13:10:00,49.09,49.09,49.01,49.03,116600.0,32.7935,32.7935,32.7401,32.7535,116600.0
2007-06-28 13:20:00,49.04,49.06,49.03,49.06,111300.0,32.7601,32.7735,32.7535,32.7735,111300.0
2007-06-28 13:30:00,49.06,49.09,49.05,49.09,184900.0,32.7735,32.7935,32.7668,32.7935,184900.0
2007-06-28 13:40:00,49.09,49.13,49.08,49.12,188600.0,32.7935,32.8203,32.7869,32.8136,188600.0
2007-06-28 13:50:00,49.13,49.25,49.12,49.24,323500.0,32.8203,32.9004,32.8136,32.8937,323500.0
2007-06-28 14:00:00,49.25,49.25,49.2,49.24,168700.0,32.9004,32.9004,32.867,32.8937,168700.0
2007-06-28 14:10:00,49.23,49.36,49.05,49.31,967300.0,32.8871,32.9739,32.7668,32.9405,967300.0
2007-06-28 14:20:00,49.3,49.46,49.29,49.35,680300.0,32.9338,33.0407,32.9271,32.9672,680300.0
2007-06-28 14:30:00,49.36,49.37,49.08,49.08,465900.0,32.9739,32.9806,32.7869,32.7869,465900.0
2007-06-28 14:40:00,49.08,49.37,49.08,49.3,531300.0,32.7869,32.9806,32.7869,32.9338,531300.0
2007-06-28 14:50:00,49.31,49.35,49.26,49.28,382600.0,32.9405,32.9672,32.9071,32.9205,382600.0
2007-06-28 15:00:00,49.27,49.28,49.12,49.21,348500.0,32.9138,32.9205,32.8136,32.8737,348500.0
2007-06-28 15:10:00,49.21,49.24,49.15,49.18,294700.0,32.8737,32.8937,32.8336,32.8537,294700.0
2007-06-28 15:20:00,49.18,49.33,49.17,49.3,408400.0,32.8537,32.9539,32.847,32.9338,408400.0
2007-06-28 15:30:00,49.31,49.38,49.27,49.29,356100.0,32.9405,32.9873,32.9138,32.9271,356100.0
2007-06-28 15:40:00,49.28,49.28,49.11,49.14,648800.0,32.9205,32.9205,32.8069,32.8269,648800.0
2007-06-28 15:50:00,49.14,49.21,49.1,49.1,675900.0,32.8269,32.8737,32.8002,32.8002,675900.0
2007-06-29 09:30:00,49.23,49.35,49.12,49.13,549300.0,32.8871,32.9672,32.8136,32.8203,549300.0
2007-06-29 09:40:00,49.12,49.27,49.12,49.25,389200.0,32.8136,32.9138,32.8136,32.9004,389200.0
2007-06-29 09:50:00,49.25,49.35,49.22,49.25,360100.0,32.9004,32.9672,32.8804,32.9004,360100.0
2007-06-29 10:00:00,49.25,49.32,49.2,49.21,365600.0,32.9004,32.9472,32.867,32.8737,365600.0
2007-06-29 10:10:00,49.21,49.22,49.04,49.05,282800.0,32.8737,32.8804,32.7601,32.7668,282800.0
2007-06-29 10:20:00,49.06,49.09,49.02,49.07,244400.0,32.7735,32.7935,32.7468,32.7802,244400.0
2007-06-29 10:30:00,49.06,49.11,49.04,49.1,318900.0,32.7735,32.8069,32.7601,32.8002,318900.0
2007-06-29 10:40:00,49.1,49.14,49.08,49.1,152700.0,32.8002,32.8269,32.7869,32.8002,152700.0
2007-06-29 10:50:00,49.09,49.1,49.05,49.07,142800.0,32.7935,32.8002,32.7668,32.7802,142800.0
2007-06-29 11:00:00,49.06,49.07,48.92,48.94,585900.0,32.7735,32.7802,32.68,32.6933,585900.0
2007-06-29 11:10:00,48.94,49.03,48.93,49.0,338600.0,32.6933,32.7535,32.6867,32.7334,338600.0
2007-06-29 11:20:00,49.01,49.07,49.0,49.07,172800.0,32.7401,32.7802,32.7334,32.7802,172800.0
2007-06-29 11:30:00,49.07,49.07,48.97,49.06,235000.0,32.7802,32.7802,32.7134,32.7735,235000.0
2007-06-29 11:40:00,49.06,49.12,49.05,49.1,336900.0,32.7735,32.8136,32.7668,32.8002,336900.0
2007-06-29 11:50:00,49.1,49.1,49.04,49.05,214400.0,32.8002,32.8002,32.7601,32.7668,214400.0
2007-06-29 12:00:00,49.05,49.1,49.03,49.03,243800.0,32.7668,32.8002,32.7535,32.7535,243800.0
2007-06-29 12:10:00,49.03,49.03,48.95,48.96,406800.0,32.7535,32.7535,32.7,32.7067,406800.0
2007-06-29 12:20:00,48.95,48.97,48.9,48.94,260400.0,32.7,32.7134,32.6666,32.6933,260400.0
2007-06-29 12:30:00,48.94,48.95,48.84,48.85,541300.0,32.6933,32.7,32.6265,32.6332,541300.0
2007-06-29 12:40:00,48.86,48.92,48.85,48.91,153300.0,32.6399,32.68,32.6332,32.6733,153300.0
2007-06-29 12:50:00,48.91,48.94,48.9,48.9,128700.0,32.6733,32.6933,32.6666,32.6666,128700.0
2007-06-29 13:00:00,48.91,48.93,48.88,48.89,300100.0,32.6733,32.6867,32.6533,32.6599,300100.0
2007-06-29 13:10:00,48.89,48.93,48.85,48.86,249300.0,32.6599,32.6867,32.6332,32.6399,249300.0
2007-06-29 13:20:00,48.87,48.96,48.85,48.94,228800.0,32.6466,32.7067,32.6332,32.6933,228800.0
2007-06-29 13:30:00,48.93,48.94,48.85,48.87,233800.0,32.6867,32.6933,32.6332,32.6466,233800.0
2007-06-29 13:40:00,48.86,48.94,48.85,48.94,262700.0,32.6399,32.6933,32.6332,32.6933,262700.0
2007-06-29 13:50:00,48.94,48.95,48.89,48.91,356300.0,32.6933,32.7,32.6599,32.6733,356300.0
2007-06-29 14:00:00,48.91,48.93,48.76,48.8,451100.0,32.6733,32.6867,32.5731,32.5998,451100.0
2007-06-29 14:10:00,48.8,48.84,48.75,48.82,536300.0,32.5998,32.6265,32.5664,32.6132,536300.0
2007-06-29 14:20:00,48.82,48.85,48.76,48.79,358500.0,32.6132,32.6332,32.5731,32.5931,358500.0
2007-06-29 14:30:00,48.79,48.87,48.75,48.87,266000.0,32.5931,32.6466,32.5664,32.6466,266000.0
2007-06-29 14:40:00,48.87,48.93,48.8,48.82,327100.0,32.6466,32.6867,32.5998,32.6132,327100.0
2007-06-29 14:50:00,48.82,48.83,48.75,48.76,495500.0,32.6132,32.6199,32.5664,32.5731,495500.0
2007-06-29 15:00:00,48.77,48.81,48.63,48.7,746100.0,32.5798,32.6065,32.4862,32.533,746100.0
2007-06-29 15:10:00,48.7,48.72,48.6,48.68,953400.0,32.533,32.5464,32.4662,32.5196,953400.0
2007-06-29 15:20:00,48.68,48.75,48.59,48.6,880300.0,32.5196,32.5664,32.4595,32.4662,880300.0
2007-06-29 15:30:00,48.6,48.76,48.59,48.74,863200.0,32.4662,32.5731,32.4595,32.5597,863200.0
2007-06-29 15:40:00,48.73,48.85,48.72,48.83,1512600.0,32.553,32.6332,32.5464,32.6199,1512600.0
2007-06-29 15:50:00,48.83,48.91,48.8,48.86,1290600.0,32.6199,32.6733,32.5998,32.6399,1290600.0
2007-07-02 09:30:00,49.15,49.3,49.04,49.04,713400.0,32.8336,32.9338,32.7601,32.7601,713400.0
2007-07-02 09:40:00,49.05,49.05,48.99,49.01,277100.0,32.7668,32.7668,32.7267,32.7401,277100.0
2007-07-02 09:50:00,49.01,49.07,48.98,49.06,431800.0,32.7401,32.7802,32.7201,32.7735,431800.0
2007-07-02 10:00:00,49.05,49.21,49.05,49.12,358200.0,32.7668,32.8737,32.7668,32.8136,358200.0
2007-07-02 10:10:00,49.12,49.18,49.11,49.15,384000.0,32.8136,32.8537,32.8069,32.8336,384000.0
2007-07-02 10:20:00,49.14,49.29,49.11,49.27,317000.0,32.8269,32.9271,32.8069,32.9138,317000.0
2007-07-02 10:30:00,49.27,49.31,49.25,49.25,224400.0,32.9138,32.9405,32.9004,32.9004,224400.0
2007-07-02 10:40:00,49.25,49.28,49.22,49.24,180100.0,32.9004,32.9205,32.8804,32.8937,180100.0
2007-07-02 10:50:00,49.23,49.28,49.22,49.28,143800.0,32.8871,32.9205,32.8804,32.9205,143800.0
2007-07-02 11:00:00,49.28,49.35,49.28,49.34,205100.0,32.9205,32.9672,32.9205,32.9605,205100.0
2007-07-02 11:10:00,49.34,49.34,49.26,49.3,200100.0,32.9605,32.9605,32.9071,32.9338,200100.0
2007-07-02 11:20:00,49.3,49.32,49.28,49.29,188300.0,32.9338,32.9472,32.9205,32.9271,188300.0
2007-07-02 11:30:00,49.3,49.31,49.26,49.28,208600.0,32.9338,32.9405,32.9071,32.9205,208600.0
2007-07-02 11:40:00,49.28,49.29,49.24,49.25,102400.0,32.9205,32.9271,32.8937,32.9004,102400.0
2007-07-02 11:50:00,49.25,49.26,49.2,49.21,145900.0,32.9004,32.9071,32.867,32.8737,145900.0
2007-07-02 12:00:00,49.21,49.25,49.18,49.2,221900.0,32.8737,32.9004,32.8537,32.867,221900.0
2007-07-02 12:10:00,49.21,49.24,49.2,49.22,148100.0,32.8737,32.8937,32.867,32.8804,148100.0
2007-07-02 12:20:00,49.21,49.23,49.12,49.15,213300.0,32.8737,32.8871,32.8136,32.8336,213300.0
2007-07-02 12:30:00,49.15,49.17,49.1,49.12,278600.0,32.8336,32.847,32.8002,32.8136,278600.0
2007-07-02 12:40:00,49.13,49.15,49.06,49.08,319300.0,32.8203,32.8336,32.7735,32.7869,319300.0
2007-07-02 12:50:00,49.07,49.1,49.07,49.09,156900.0,32.7802,32.8002,32.7802,32.7935,156900.0
2007-07-02 13:00:00,49.09,49.19,49.09,49.19,158600.0,32.7935,32.8603,32.7935,32.8603,158600.0
2007-07-02 13:10:00,49.19,49.21,49.18,49.19,201800.0,32.8603,32.8737,32.8537,32.8603,201800.0
2007-07-02 13:20:00,49.19,49.19,49.17,49.18,135200.0,32.8603,32.8603,32.847,32.8537,135200.0
2007-07-02 13:30:00,49.18,49.23,49.17,49.22,116600.0,32.8537,32.8871,32.847,32.8804,116600.0
2007-07-02 13:40:00,49.23,49.33,49.22,49.29,311400.0,32.8871,32.9539,32.8804,32.9271,311400.0
2007-07-02 13:50:00,49.29,49.35,49.28,49.28,294400.0,32.9271,32.9672,32.9205,32.9205,294400.0
2007-07-02 14:00:00,49.28,49.31,49.27,49.3,169700.0,32.9205,32.9405,32.9138,32.9338,169700.0
2007-07-02 14:10:00,49.3,49.3,49.26,49.27,148000.0,32.9338,32.9338,32.9071,32.9138,148000.0
2007-07-02 14:20:00,49.28,49.3,49.27,49.29,197500.0,32.9205,32.9338,32.9138,32.9271,197500.0
2007-07-02 14:30:00,49.28,49.33,49.28,49.29,271300.0,32.9205,32.9539,32.9205,32.9271,271300.0
2007-07-02 14:40:00,49.29,49.3,49.19,49.2,290500.0,32.9271,32.9338,32.8603,32.867,290500.0
2007-07-02 14:50:00,49.2,49.25,49.19,49.22,275000.0,32.867,32.9004,32.8603,32.8804,275000.0
2007-07-02 15:00:00,49.21,49.25,49.21,49.24,205900.0,32.8737,32.9004,32.8737,32.8937,205900.0
2007-07-02 15:10:00,49.24,49.25,49.21,49.23,270000.0,32.8937,32.9004,32.8737,32.8871,270000.0
2007-07-02 15:20:00,49.24,49.28,49.23,49.26,219700.0,32.8937,32.9205,32.8871,32.9071,219700.0
2007-07-02 15:30:00,49.25,49.27,49.23,49.24,246200.0,32.9004,32.9138,32.8871,32.8937,246200.0
2007-07-02 15:40:00,49.24,49.28,49.21,49.22,403300.0,32.8937,32.9205,32.8737,32.8804,403300.0
2007-07-02 15:50:00,49.22,49.32,49.19,49.32,694000.0,32.8804,32.9472,32.8603,32.9472,694000.0
2007-07-03 09:30:00,49.49,49.55,49.24,49.35,625600.0,33.0607,33.1008,32.8937,32.9672,625600.0
2007-07-03 09:40:00,49.35,49.49,49.34,49.49,368600.0,32.9672,33.0607,32.9605,33.0607,368600.0
2007-07-03 09:50:00,49.49,49.65,49.47,49.65,410800.0,33.0607,33.1676,33.0474,33.1676,410800.0
2007-07-03 10:00:00,49.65,49.7,49.56,49.62,499200.0,33.1676,33.201,33.1075,33.1476,499200.0
2007-07-03 10:10:00,49.61,49.64,49.55,49.57,466400.0,33.1409,33.161,33.1008,33.1142,466400.0
2007-07-03 10:20:00,49.57,49.67,49.57,49.64,320700.0,33.1142,33.181,33.1142,33.161,320700.0
2007-07-03 10:30:00,49.64,49.66,49.61,49.64,302100.0,33.161,33.1743,33.1409,33.161,302100.0
2007-07-03 10:40:00,49.64,49.64,49.59,49.6,259000.0,33.161,33.161,33.1276,33.1342,259000.0
2007-07-03 10:50:00,49.6,49.61,49.56,49.6,259700.0,33.1342,33.1409,33.1075,33.1342,259700.0
2007-07-03 11:00:00,49.59,49.6,49.51,49.53,265900.0,33.1276,33.1342,33.0741,33.0875,265900.0
2007-07-03 11:10:00,49.53,49.54,49.47,49.47,282500.0,33.0875,33.0942,33.0474,33.0474,282500.0
2007-07-03 11:20:00,49.47,49.56,49.47,49.5,307100.0,33.0474,33.1075,33.0474,33.0674,307100.0
2007-07-03 11:30:00,49.49,49.5,49.4,49.42,269400.0,33.0607,33.0674,33.0006,33.014,269400.0
2007-07-03 11:40:00,49.42,49.46,49.41,49.44,244500.0,33.014,33.0407,33.0073,33.0273,244500.0
2007-07-03 11:50:00,49.44,49.49,49.43,49.49,206800.0,33.0273,33.0607,33.0207,33.0607,206800.0
2007-07-03 12:00:00,49.49,49.55,49.48,49.54,335800.0,33.0607,33.1008,33.0541,33.0942,335800.0
2007-07-03 12:10:00,49.54,49.55,49.5,49.55,224700.0,33.0942,33.1008,33.0674,33.1008,224700.0
2007-07-03 12:20:00,49.54,49.58,49.51,49.52,372600.0,33.0942,33.1209,33.0741,33.0808,372600.0
2007-07-03 12:30:00,49.52,49.56,49.5,49.55,268700.0,33.0808,33.1075,33.0674,33.1008,268700.0
2007-07-03 12:40:00,49.56,49.59,49.54,49.57,510000.0,33.1075,33.1276,33.0942,33.1142,510000.0
2007-07-03 12:50:00,49.57,49.59,49.51,49.58,701400.0,33.1142,33.1276,33.0741,33.1209,701400.0
2007-07-05 09:30:00,49.04,49.65,49.03,49.57,677800.0,32.7601,33.1676,32.7535,33.1142,677800.0
2007-07-05 09:40:00,49.57,49.6,49.5,49.57,301200.0,33.1142,33.1342,33.0674,33.1142,301200.0
2007-07-05 09:50:00,49.57,49.58,49.44,49.44,418800.0,33.1142,33.1209,33.0273,33.0273,418800.0
2007-07-05 10:00:00,49.43,49.48,49.38,49.4,302600.0,33.0207,33.0541,32.9873,33.0006,302600.0
2007-07-05 10:10:00,49.4,49.43,49.3,49.31,300700.0,33.0006,33.0207,32.9338,32.9405,300700.0
2007-07-05 10:20:00,49.3,49.33,49.26,49.32,312200.0,32.9338,32.9539,32.9071,32.9472,312200.0
2007-07-05 10:30:00,49.33,49.4,49.32,49.39,327900.0,32.9539,33.0006,32.9472,32.9939,327900.0
2007-07-05 10:40:00,49.39,49.4,49.32,49.34,191700.0,32.9939,33.0006,32.9472,32.9605,191700.0
2007-07-05 10:50:00,49.33,49.34,49.28,49.29,211500.0,32.9539,32.9605,32.9205,32.9271,211500.0
2007-07-05 11:00:00,49.28,49.29,49.24,49.24,362300.0,32.9205,32.9271,32.8937,32.8937,362300.0
2007-07-05 11:10:00,49.25,49.27,49.21,49.23,323100.0,32.9004,32.9138,32.8737,32.8871,323100.0
2007-07-05 11:20:00,49.23,49.28,49.22,49.25,336700.0,32.8871,32.9205,32.8804,32.9004,336700.0
2007-07-05 11:30:00,49.25,49.26,49.22,49.25,221300.0,32.9004,32.9071,32.8804,32.9004,221300.0
2007-07-05 11:40:00,49.25,49.28,49.23,49.25,379100.0,32.9004,32.9205,32.8871,32.9004,379100.0
2007-07-05 11:50:00,49.24,49.25,49.19,49.22,231500.0,32.8937,32.9004,32.8603,32.8804,231500.0
2007-07-05 12:00:00,49.21,49.23,49.17,49.18,355300.0,32.8737,32.8871,32.847,32.8537,355300.0
2007-07-05 12:10:00,49.18,49.2,49.15,49.17,188100.0,32.8537,32.867,32.8336,32.847,188100.0
2007-07-05 12:20:00,49.17,49.19,49.11,49.12,278600.0,32.847,32.8603,32.8069,32.8136,278600.0
2007-07-05 12:30:00,49.11,49.14,49.03,49.03,493000.0,32.8069,32.8269,32.7535,32.7535,493000.0
2007-07-05 12:40:00,49.03,49.08,49.03,49.04,298100.0,32.7535,32.7869,32.7535,32.7601,298100.0
2007-07-05 12:50:00,49.04,49.07,49.03,49.06,183800.0,32.7601,32.7802,32.7535,32.7735,183800.0
2007-07-05 13:00:00,49.06,49.1,49.04,49.07,161200.0,32.7735,32.8002,32.7601,32.7802,161200.0
2007-07-05 13:10:00,49.07,49.13,49.06,49.13,157800.0,32.7802,32.8203,32.7735,32.8203,157800.0
2007-07-05 13:20:00,49.13,49.13,49.1,49.13,142600.0,32.8203,32.8203,32.8002,32.8203,142600.0
2007-07-05 13:30:00,49.13,49.15,49.12,49.12,163000.0,32.8203,32.8336,32.8136,32.8136,163000.0
2007-07-05 13:40:00,49.12,49.13,49.1,49.11,130900.0,32.8136,32.8203,32.8002,32.8069,130900.0
2007-07-05 13:50:00,49.11,49.12,49.08,49.08,175700.0,32.8069,32.8136,32.7869,32.7869,175700.0
2007-07-05 14:00:00,49.09,49.1,49.06,49.09,241800.0,32.7935,32.8002,32.7735,32.7935,241800.0
2007-07-05 14:10:00,49.1,49.16,49.09,49.15,210100.0,32.8002,32.8403,32.7935,32.8336,210100.0
2007-07-05 14:20:00,49.15,49.17,49.13,49.13,141400.0,32.8336,32.847,32.8203,32.8203,141400.0
2007-07-05 14:30:00,49.13,49.17,49.13,49.15,195100.0,32.8203,32.847,32.8203,32.8336,195100.0
2007-07-05 14:40:00,49.15,49.15,49.14,49.14,97700.0,32.8336,32.8336,32.8269,32.8269,97700.0
2007-07-05 14:50:00,49.14,49.19,49.14,49.19,350200.0,32.8269,32.8603,32.8269,32.8603,350200.0
2007-07-05 15:00:00,49.19,49.2,49.17,49.19,354000.0,32.8603,32.867,32.847,32.8603,354000.0
2007-07-05 15:10:00,49.18,49.23,49.17,49.21,466000.0,32.8537,32.8871,32.847,32.8737,466000.0
2007-07-05 15:20:00,49.21,49.27,49.21,49.27,310500.0,32.8737,32.9138,32.8737,32.9138,310500.0
2007-07-05 15:30:00,49.27,49.32,49.25,49.28,394900.0,32.9138,32.9472,32.9004,32.9205,394900.0
2007-07-05 15:40:00,49.29,49.32,49.28,49.31,480300.0,32.9271,32.9472,32.9205,32.9405,480300.0
2007-07-05 15:50:00,49.32,49.37,49.3,49.37,742900.0,32.9472,32.9806,32.9338,32.9806,742900.0
2007-07-06 09:30:00,49.31,49.37,49.12,49.12,618600.0,32.9405,32.9806,32.8136,32.8136,618600.0
2007-07-06 09:40:00,49.13,49.2,49.05,49.08,448500.0,32.8203,32.867,32.7668,32.7869,448500.0
2007-07-06 09:50:00,49.08,49.1,49.01,49.03,560300.0,32.7869,32.8002,32.7401,32.7535,560300.0
2007-07-06 10:00:00,49.04,49.14,49.04,49.11,409800.0,32.7601,32.8269,32.7601,32.8069,409800.0
2007-07-06 10:10:00,49.12,49.14,49.06,49.06,350500.0,32.8136,32.8269,32.7735,32.7735,350500.0
2007-07-06 10:20:00,49.07,49.1,49.02,49.05,431700.0,32.7802,32.8002,32.7468,32.7668,431700.0
2007-07-06 10:30:00,49.06,49.07,48.98,48.98,466400.0,32.7735,32.7802,32.7201,32.7201,466400.0
2007-07-06 10:40:00,48.98,49.04,48.97,49.04,422900.0,32.7201,32.7601,32.7134,32.7601,422900.0
2007-07-06 10:50:00,49.04,49.05,49.0,49.0,327600.0,32.7601,32.7668,32.7334,32.7334,327600.0
2007-07-06 11:00:00,49.01,49.06,48.98,49.02,286800.0,32.7401,32.7735,32.7201,32.7468,286800.0
2007-07-06 11:10:00,49.03,49.06,49.0,49.03,268400.0,32.7535,32.7735,32.7334,32.7535,268400.0
2007-07-06 11:20:00,49.03,49.03,48.98,48.99,313700.0,32.7535,32.7535,32.7201,32.7267,313700.0
2007-07-06 11:30:00,48.99,49.02,48.97,49.01,374000.0,32.7267,32.7468,32.7134,32.7401,374000.0
2007-07-06 11:40:00,49.02,49.02,48.97,48.97,167200.0,32.7468,32.7468,32.7134,32.7134,167200.0
2007-07-06 11:50:00,48.97,48.98,48.92,48.92,296300.0,32.7134,32.7201,32.68,32.68,296300.0
2007-07-06 12:00:00,48.92,48.95,48.92,48.94,206000.0,32.68,32.7,32.68,32.6933,206000.0
2007-07-06 12:10:00,48.94,48.94,48.88,48.9,448600.0,32.6933,32.6933,32.6533,32.6666,448600.0
2007-07-06 12:20:00,48.91,48.93,48.85,48.9,395400.0,32.6733,32.6867,32.6332,32.6666,395400.0
2007-07-06 12:30:00,48.9,48.92,48.86,48.87,343800.0,32.6666,32.68,32.6399,32.6466,343800.0
2007-07-06 12:40:00,48.87,48.89,48.86,48.87,170100.0,32.6466,32.6599,32.6399,32.6466,170100.0
2007-07-06 12:50:00,48.87,48.93,48.86,48.92,180800.0,32.6466,32.6867,32.6399,32.68,180800.0
2007-07-06 13:00:00,48.92,48.97,48.9,48.93,273500.0,32.68,32.7134,32.6666,32.6867,273500.0
2007-07-06 13:10:00,48.92,48.95,48.9,48.91,169000.0,32.68,32.7,32.6666,32.6733,169000.0
2007-07-06 13:20:00,48.92,48.96,48.91,48.94,105500.0,32.68,32.7067,32.6733,32.6933,105500.0
2007-07-06 13:30:00,48.95,48.95,48.9,48.91,138800.0,32.7,32.7,32.6666,32.6733,138800.0
2007-07-06 13:40:00,48.92,48.93,48.87,48.91,401600.0,32.68,32.6867,32.6466,32.6733,401600.0
2007-07-06 13:50:00,48.91,48.95,48.9,48.93,127800.0,32.6733,32.7,32.6666,32.6867,127800.0
2007-07-06 14:00:00,48.93,48.96,48.89,48.95,358000.0,32.6867,32.7067,32.6599,32.7,358000.0
2007-07-06 14:10:00,48.94,49.03,48.94,48.98,333600.0,32.6933,32.7535,32.6933,32.7201,333600.0
2007-07-06 14:20:00,48.97,48.99,48.95,48.95,178000.0,32.7134,32.7267,32.7,32.7,178000.0
2007-07-06 14:30:00,48.95,49.01,48.95,48.99,228700.0,32.7,32.7401,32.7,32.7267,228700.0
2007-07-06 14:40:00,48.99,49.0,48.97,48.98,219900.0,32.7267,32.7334,32.7134,32.7201,219900.0
2007-07-06 14:50:00,48.98,49.02,48.95,48.99,260300.0,32.7201,32.7468,32.7,32.7267,260300.0
2007-07-06 15:00:00,48.99,49.02,48.99,48.99,232400.0,32.7267,32.7468,32.7267,32.7267,232400.0
2007-07-06 15:10:00,49.0,49.03,49.0,49.03,144300.0,32.7334,32.7535,32.7334,32.7535,144300.0
2007-07-06 15:20:00,49.02,49.06,49.02,49.06,360200.0,32.7468,32.7735,32.7468,32.7735,360200.0
2007-07-06 15:30:00,49.06,49.12,49.05,49.1,784300.0,32.7735,32.8136,32.7668,32.8002,784300.0
2007-07-06 15:40:00,49.1,49.14,49.07,49.09,1029200.0,32.8002,32.8269,32.7802,32.7935,1029200.0
2007-07-06 15:50:00,49.09,49.15,49.05,49.13,1434600.0,32.7935,32.8336,32.7668,32.8203,1434600.0
2007-07-09 09:30:00,49.0,49.17,48.95,48.99,649000.0,32.7334,32.847,32.7,32.7267,649000.0
2007-07-09 09:40:00,48.98,49.0,48.95,48.96,549300.0,32.7201,32.7334,32.7,32.7067,549300.0
2007-07-09 09:50:00,48.96,48.99,48.93,48.99,321300.0,32.7067,32.7267,32.6867,32.7267,321300.0
2007-07-09 10:00:00,48.98,49.02,48.92,48.98,559700.0,32.7201,32.7468,32.68,32.7201,559700.0
2007-07-09 10:10:00,48.98,49.1,48.96,49.09,311600.0,32.7201,32.8002,32.7067,32.7935,311600.0
2007-07-09 10:20:00,49.09,49.14,49.02,49.04,336900.0,32.7935,32.8269,32.7468,32.7601,336900.0
2007-07-09 10:30:00,49.05,49.05,48.9,48.9,399300.0,32.7668,32.7668,32.6666,32.6666,399300.0
2007-07-09 10:40:00,48.9,48.96,48.82,48.86,628600.0,32.6666,32.7067,32.6132,32.6399,628600.0
2007-07-09 10:50:00,48.86,48.88,48.82,48.85,381800.0,32.6399,32.6533,32.6132,32.6332,381800.0
2007-07-09 11:00:00,48.86,48.92,48.85,48.92,297700.0,32.6399,32.68,32.6332,32.68,297700.0
2007-07-09 11:10:00,48.92,48.94,48.85,48.88,309700.0,32.68,32.6933,32.6332,32.6533,309700.0
2007-07-09 11:20:00,48.88,48.91,48.86,48.89,189000.0,32.6533,32.6733,32.6399,32.6599,189000.0
2007-07-09 11:30:00,48.89,48.9,48.79,48.79,510000.0,32.6599,32.6666,32.5931,32.5931,510000.0
2007-07-09 11:40:00,48.79,48.82,48.79,48.8,175100.0,32.5931,32.6132,32.5931,32.5998,175100.0
2007-07-09 11:50:00,48.79,48.83,48.79,48.81,307100.0,32.5931,32.6199,32.5931,32.6065,307100.0
2007-07-09 12:00:00,48.82,48.84,48.8,48.8,176100.0,32.6132,32.6265,32.5998,32.5998,176100.0
2007-07-09 12:10:00,48.8,48.8,48.78,48.8,319400.0,32.5998,32.5998,32.5864,32.5998,319400.0
2007-07-09 12:20:00,48.8,48.8,48.78,48.8,227100.0,32.5998,32.5998,32.5864,32.5998,227100.0
2007-07-09 12:30:00,48.79,48.85,48.79,48.81,481900.0,32.5931,32.6332,32.5931,32.6065,481900.0
2007-07-09 12:40:00,48.82,48.82,48.79,48.81,175100.0,32.6132,32.6132,32.5931,32.6065,175100.0
2007-07-09 12:50:00,48.8,48.85,48.8,48.85,378900.0,32.5998,32.6332,32.5998,32.6332,378900.0
2007-07-09 13:00:00,48.84,48.85,48.79,48.82,203500.0,32.6265,32.6332,32.5931,32.6132,203500.0
2007-07-09 13:10:00,48.81,48.87,48.8,48.85,442000.0,32.6065,32.6466,32.5998,32.6332,442000.0
2007-07-09 13:20:00,48.85,48.89,48.78,48.88,367800.0,32.6332,32.6599,32.5864,32.6533,367800.0
2007-07-09 13:30:00,48.88,48.89,48.86,48.89,699600.0,32.6533,32.6599,32.6399,32.6599,699600.0
2007-07-09 13:40:00,48.89,48.89,48.84,48.85,226200.0,32.6599,32.6599,32.6265,32.6332,226200.0
2007-07-09 13:50:00,48.85,48.88,48.83,48.88,294900.0,32.6332,32.6533,32.6199,32.6533,294900.0
2007-07-09 14:00:00,48.88,48.88,48.84,48.85,218000.0,32.6533,32.6533,32.6265,32.6332,218000.0
2007-07-09 14:10:00,48.84,48.86,48.82,48.82,302300.0,32.6265,32.6399,32.6132,32.6132,302300.0
2007-07-09 14:20:00,48.83,48.88,48.82,48.84,344000.0,32.6199,32.6533,32.6132,32.6265,344000.0
2007-07-09 14:30:00,48.84,48.87,48.82,48.84,292100.0,32.6265,32.6466,32.6132,32.6265,292100.0
2007-07-09 14:40:00,48.85,48.89,48.84,48.88,226100.0,32.6332,32.6599,32.6265,32.6533,226100.0
2007-07-09 14:50:00,48.88,48.89,48.87,48.87,167500.0,32.6533,32.6599,32.6466,32.6466,167500.0
2007-07-09 15:00:00,48.88,48.89,48.83,48.84,430900.0,32.6533,32.6599,32.6199,32.6265,430900.0
2007-07-09 15:10:00,48.83,48.84,48.8,48.84,428300.0,32.6199,32.6265,32.5998,32.6265,428300.0
2007-07-09 15:20:00,48.84,48.84,48.8,48.81,273300.0,32.6265,32.6265,32.5998,32.6065,273300.0
2007-07-09 15:30:00,48.81,48.85,48.79,48.85,392300.0,32.6065,32.6332,32.5931,32.6332,392300.0
2007-07-09 15:40:00,48.85,48.86,48.82,48.85,363500.0,32.6332,32.6399,32.6132,32.6332,363500.0
2007-07-09 15:50:00,48.84,48.85,48.81,48.81,667700.0,32.6265,32.6332,32.6065,32.6065,667700.0
2007-07-10 09:30:00,48.6,48.67,48.54,48.54,855400.0,32.4662,32.513,32.4261,32.4261,855400.0
2007-07-10 09:40:00,48.54,48.54,48.45,48.46,742700.0,32.4261,32.4261,32.366,32.3727,742700.0
2007-07-10 09:50:00,48.46,48.61,48.45,48.54,803300.0,32.3727,32.4729,32.366,32.4261,803300.0
2007-07-10 10:00:00,48.54,48.56,48.46,48.52,478100.0,32.4261,32.4395,32.3727,32.4128,478100.0
2007-07-10 10:10:00,48.52,48.59,48.51,48.53,422700.0,32.4128,32.4595,32.4061,32.4194,422700.0
2007-07-10 10:20:00,48.54,48.57,48.42,48.45,402900.0,32.4261,32.4462,32.346,32.366,402900.0
2007-07-10 10:30:00,48.42,48.45,48.38,48.41,492600.0,32.346,32.366,32.3192,32.3393,492600.0
2007-07-10 10:40:00,48.41,48.43,48.34,48.35,480500.0,32.3393,32.3526,32.2925,32.2992,480500.0
2007-07-10 10:50:00,48.35,48.43,48.34,48.37,398800.0,32.2992,32.3526,32.2925,32.3126,398800.0
2007-07-10 11:00:00,48.38,48.48,48.37,48.47,514800.0,32.3192,32.386,32.3126,32.3794,514800.0
2007-07-10 11:10:00,48.47,48.72,48.45,48.71,655200.0,32.3794,32.5464,32.366,32.5397,655200.0
2007-07-10 11:20:00,48.71,48.73,48.58,48.59,580500.0,32.5397,32.553,32.4528,32.4595,580500.0
2007-07-10 11:30:00,48.58,48.63,48.58,48.6,307000.0,32.4528,32.4862,32.4528,32.4662,307000.0
2007-07-10 11:40:00,48.61,48.64,48.59,48.61,197600.0,32.4729,32.4929,32.4595,32.4729,197600.0
2007-07-10 11:50:00,48.61,48.64,48.6,48.61,175300.0,32.4729,32.4929,32.4662,32.4729,175300.0
2007-07-10 12:00:00,48.6,48.69,48.6,48.66,331700.0,32.4662,32.5263,32.4662,32.5063,331700.0
2007-07-10 12:10:00,48.65,48.66,48.55,48.56,262400.0,32.4996,32.5063,32.4328,32.4395,262400.0
2007-07-10 12:20:00,48.56,48.61,48.55,48.56,269500.0,32.4395,32.4729,32.4328,32.4395,269500.0
2007-07-10 12:30:00,48.57,48.64,48.55,48.62,244800.0,32.4462,32.4929,32.4328,32.4796,244800.0
2007-07-10 12:40:00,48.62,48.64,48.51,48.55,225200.0,32.4796,32.4929,32.4061,32.4328,225200.0
2007-07-10 12:50:00,48.55,48.56,48.53,48.54,105500.0,32.4328,32.4395,32.4194,32.4261,105500.0
2007-07-10 13:00:00,48.55,48.6,48.49,48.53,370400.0,32.4328,32.4662,32.3927,32.4194,370400.0
2007-07-10 13:10:00,48.53,48.57,48.5,48.5,203700.0,32.4194,32.4462,32.3994,32.3994,203700.0
2007-07-10 13:20:00,48.5,48.51,48.42,48.45,553600.0,32.3994,32.4061,32.346,32.366,553600.0
2007-07-10 13:30:00,48.46,48.49,48.42,48.47,265800.0,32.3727,32.3927,32.346,32.3794,265800.0
2007-07-10 13:40:00,48.47,48.47,48.3,48.32,580600.0,32.3794,32.3794,32.2658,32.2792,580600.0
2007-07-10 13:50:00,48.32,48.39,48.28,48.37,643500.0,32.2792,32.3259,32.2524,32.3126,643500.0
2007-07-10 14:00:00,48.37,48.41,48.27,48.38,732600.0,32.3126,32.3393,32.2458,32.3192,732600.0
2007-07-10 14:10:00,48.38,48.45,48.36,48.43,524900.0,32.3192,32.366,32.3059,32.3526,524900.0
2007-07-10 14:20:00,48.43,48.46,48.37,48.38,482500.0,32.3526,32.3727,32.3126,32.3192,482500.0
2007-07-10 14:30:00,48.39,48.42,48.36,48.38,481800.0,32.3259,32.346,32.3059,32.3192,481800.0
2007-07-10 14:40:00,48.39,48.43,48.35,48.36,636700.0,32.3259,32.3526,32.2992,32.3059,636700.0
2007-07-10 14:50:00,48.35,48.42,48.35,48.41,421700.0,32.2992,32.346,32.2992,32.3393,421700.0
2007-07-10 15:00:00,48.4,48.45,48.33,48.38,570600.0,32.3326,32.366,32.2858,32.3192,570600.0
2007-07-10 15:10:00,48.37,48.39,48.33,48.38,551900.0,32.3126,32.3259,32.2858,32.3192,551900.0
2007-07-10 15:20:00,48.38,48.46,48.38,48.43,700400.0,32.3192,32.3727,32.3192,32.3526,700400.0
2007-07-10 15:30:00,48.43,48.43,48.33,48.34,887800.0,32.3526,32.3526,32.2858,32.2925,887800.0
2007-07-10 15:40:00,48.35,48.39,48.31,48.37,1092100.0,32.2992,32.3259,32.2725,32.3126,1092100.0
2007-07-10 15:50:00,48.38,48.44,48.36,48.36,1598000.0,32.3192,32.3593,32.3059,32.3059,1598000.0
2007-07-11 09:30:00,48.37,48.4,48.28,48.3,699700.0,32.3126,32.3326,32.2524,32.2658,699700.0
2007-07-11 09:40:00,48.3,48.4,48.25,48.36,642900.0,32.2658,32.3326,32.2324,32.3059,642900.0
2007-07-11 09:50:00,48.37,48.37,48.17,48.21,496300.0,32.3126,32.3126,32.179,32.2057,496300.0
2007-07-11 10:00:00,48.21,48.28,48.12,48.27,605000.0,32.2057,32.2524,32.1456,32.2458,605000.0
2007-07-11 10:10:00,48.27,48.48,48.26,48.42,518800.0,32.2458,32.386,32.2391,32.346,518800.0
2007-07-11 10:20:00,48.42,48.53,48.38,48.44,590400.0,32.346,32.4194,32.3192,32.3593,590400.0
2007-07-11 10:30:00,48.45,48.47,48.26,48.27,375900.0,32.366,32.3794,32.2391,32.2458,375900.0
2007-07-11 10:40:00,48.26,48.37,48.26,48.29,378500.0,32.2391,32.3126,32.2391,32.2591,378500.0
2007-07-11 10:50:00,48.3,48.44,48.3,48.42,213700.0,32.2658,32.3593,32.2658,32.346,213700.0
2007-07-11 11:00:00,48.42,48.72,48.42,48.72,611200.0,32.346,32.5464,32.346,32.5464,611200.0
2007-07-11 11:10:00,48.71,48.83,48.67,48.8,568300.0,32.5397,32.6199,32.513,32.5998,568300.0
2007-07-11 11:20:00,48.8,49.06,48.77,48.91,1049500.0,32.5998,32.7735,32.5798,32.6733,1049500.0
2007-07-11 11:30:00,48.91,49.03,48.75,48.79,419600.0,32.6733,32.7535,32.5664,32.5931,419600.0
2007-07-11 11:40:00,48.78,48.81,48.74,48.76,204300.0,32.5864,32.6065,32.5597,32.5731,204300.0
2007-07-11 11:50:00,48.75,48.77,48.69,48.74,161100.0,32.5664,32.5798,32.5263,32.5597,161100.0
2007-07-11 12:00:00,48.73,48.82,48.64,48.64,287100.0,32.553,32.6132,32.4929,32.4929,287100.0
2007-07-11 12:10:00,48.64,48.7,48.55,48.6,362700.0,32.4929,32.533,32.4328,32.4662,362700.0
2007-07-11 12:20:00,48.6,48.62,48.57,48.59,125400.0,32.4662,32.4796,32.4462,32.4595,125400.0
2007-07-11 12:30:00,48.59,48.64,48.58,48.62,211200.0,32.4595,32.4929,32.4528,32.4796,211200.0
2007-07-11 12:40:00,48.61,48.62,48.51,48.52,307400.0,32.4729,32.4796,32.4061,32.4128,307400.0
2007-07-11 12:50:00,48.52,48.58,48.51,48.57,153800.0,32.4128,32.4528,32.4061,32.4462,153800.0
2007-07-11 13:00:00,48.57,48.65,48.55,48.63,137500.0,32.4462,32.4996,32.4328,32.4862,137500.0
2007-07-11 13:10:00,48.63,48.67,48.61,48.63,188200.0,32.4862,32.513,32.4729,32.4862,188200.0
2007-07-11 13:20:00,48.63,48.75,48.58,48.65,368800.0,32.4862,32.5664,32.4528,32.4996,368800.0
2007-07-11 13:30:00,48.64,48.76,48.64,48.74,334800.0,32.4929,32.5731,32.4929,32.5597,334800.0
2007-07-11 13:40:00,48.73,48.83,48.71,48.72,496700.0,32.553,32.6199,32.5397,32.5464,496700.0
2007-07-11 13:50:00,48.71,48.75,48.54,48.55,324500.0,32.5397,32.5664,32.4261,32.4328,324500.0
2007-07-11 14:00:00,48.56,48.58,48.41,48.43,620600.0,32.4395,32.4528,32.3393,32.3526,620600.0
2007-07-11 14:10:00,48.43,48.51,48.38,48.47,436500.0,32.3526,32.4061,32.3192,32.3794,436500.0
2007-07-11 14:20:00,48.47,48.49,48.42,48.43,341700.0,32.3794,32.3927,32.346,32.3526,341700.0
2007-07-11 14:30:00,48.44,48.45,48.32,48.39,465400.0,32.3593,32.366,32.2792,32.3259,465400.0
2007-07-11 14:40:00,48.39,48.4,48.3,48.3,365200.0,32.3259,32.3326,32.2658,32.2658,365200.0
2007-07-11 14:50:00,48.3,48.35,48.2,48.28,736500.0,32.2658,32.2992,32.199,32.2524,736500.0
2007-07-11 15:00:00,48.28,48.36,48.23,48.36,397400.0,32.2524,32.3059,32.219,32.3059,397400.0
2007-07-11 15:10:00,48.36,48.37,48.3,48.36,329400.0,32.3059,32.3126,32.2658,32.3059,329400.0
2007-07-11 15:20:00,48.36,48.47,48.34,48.46,480800.0,32.3059,32.3794,32.2925,32.3727,480800.0
2007-07-11 15:30:00,48.46,48.5,48.42,48.49,480600.0,32.3727,32.3994,32.346,32.3927,480600.0
2007-07-11 15:40:00,48.49,48.56,48.48,48.5,645100.0,32.3927,32.4395,32.386,32.3994,645100.0
2007-07-11 15:50:00,48.5,48.58,48.46,48.58,851800.0,32.3994,32.4528,32.3727,32.4528,851800.0
2007-07-12 09:30:00,48.6,49.02,48.6,48.99,1270700.0,32.4662,32.7468,32.4662,32.7267,1270700.0
2007-07-12 09:40:00,48.99,49.13,48.99,49.11,696800.0,32.7267,32.8203,32.7267,32.8069,696800.0
2007-07-12 09:50:00,49.11,49.21,49.09,49.18,778800.0,32.8069,32.8737,32.7935,32.8537,778800.0
2007-07-12 10:00:00,49.17,49.17,49.01,49.04,427300.0,32.847,32.847,32.7401,32.7601,427300.0
2007-07-12 10:10:00,49.04,49.06,48.97,49.01,361500.0,32.7601,32.7735,32.7134,32.7401,361500.0
2007-07-12 10:20:00,49.0,49.01,48.93,48.98,301200.0,32.7334,32.7401,32.6867,32.7201,301200.0
2007-07-12 10:30:00,48.98,49.14,48.98,49.14,557800.0,32.7201,32.8269,32.7201,32.8269,557800.0
2007-07-12 10:40:00,49.14,49.14,49.04,49.05,409100.0,32.8269,32.8269,32.7601,32.7668,409100.0
2007-07-12 10:50:00,49.06,49.12,49.04,49.06,436600.0,32.7735,32.8136,32.7601,32.7735,436600.0
2007-07-12 11:00:00,49.05,49.07,48.96,48.98,272300.0,32.7668,32.7802,32.7067,32.7201,272300.0
2007-07-12 11:10:00,48.99,49.03,48.97,49.02,223500.0,32.7267,32.7535,32.7134,32.7468,223500.0
2007-07-12 11:20:00,49.01,49.11,49.01,49.09,381800.0,32.7401,32.8069,32.7401,32.7935,381800.0
2007-07-12 11:30:00,49.09,49.21,48.51,49.2,461300.0,32.7935,32.8737,32.4061,32.867,461300.0
2007-07-12 11:40:00,49.2,49.25,49.19,49.25,374700.0,32.867,32.9004,32.8603,32.9004,374700.0
2007-07-12 11:50:00,49.25,49.3,49.24,49.3,303900.0,32.9004,32.9338,32.8937,32.9338,303900.0
2007-07-12 12:00:00,49.3,49.42,49.29,49.4,411700.0,32.9338,33.014,32.9271,33.0006,411700.0
2007-07-12 12:10:00,49.4,49.49,49.39,49.39,482900.0,33.0006,33.0607,32.9939,32.9939,482900.0
2007-07-12 12:20:00,49.39,49.4,49.34,49.38,404400.0,32.9939,33.0006,32.9605,32.9873,404400.0
2007-07-12 12:30:00,49.38,49.4,49.36,49.38,282000.0,32.9873,33.0006,32.9739,32.9873,282000.0
2007-07-12 12:40:00,49.38,49.4,49.34,49.34,300100.0,32.9873,33.0006,32.9605,32.9605,300100.0
2007-07-12 12:50:00,49.33,49.37,49.32,49.35,315900.0,32.9539,32.9806,32.9472,32.9672,315900.0
2007-07-12 13:00:00,49.36,49.38,49.34,49.34,156800.0,32.9739,32.9873,32.9605,32.9605,156800.0
2007-07-12 13:10:00,49.34,49.4,49.33,49.38,336800.0,32.9605,33.0006,32.9539,32.9873,336800.0
2007-07-12 13:20:00,49.38,49.4,49.37,49.37,208600.0,32.9873,33.0006,32.9806,32.9806,208600.0
2007-07-12 13:30:00,49.38,49.38,49.32,49.32,261900.0,32.9873,32.9873,32.9472,32.9472,261900.0
2007-07-12 13:40:00,49.33,49.36,49.3,49.32,478200.0,32.9539,32.9739,32.9338,32.9472,478200.0
2007-07-12 13:50:00,49.32,49.33,49.28,49.3,327900.0,32.9472,32.9539,32.9205,32.9338,327900.0
2007-07-12 14:00:00,49.29,49.32,49.24,49.26,370600.0,32.9271,32.9472,32.8937,32.9071,370600.0
2007-07-12 14:10:00,49.26,49.28,49.15,49.15,381000.0,32.9071,32.9205,32.8336,32.8336,381000.0
2007-07-12 14:20:00,49.2,49.24,49.18,49.23,255700.0,32.867,32.8937,32.8537,32.8871,255700.0
2007-07-12 14:30:00,49.24,49.31,49.23,49.31,215500.0,32.8937,32.9405,32.8871,32.9405,215500.0
2007-07-12 14:40:00,49.31,49.35,49.3,49.34,224100.0,32.9405,32.9672,32.9338,32.9605,224100.0
2007-07-12 14:50:00,49.35,49.39,49.34,49.36,256400.0,32.9672,32.9939,32.9605,32.9739,256400.0
2007-07-12 15:00:00,49.36,49.38,49.32,49.34,279000.0,32.9739,32.9873,32.9472,32.9605,279000.0
2007-07-12 15:10:00,49.34,49.42,49.34,49.4,555600.0,32.9605,33.014,32.9605,33.0006,555600.0
2007-07-12 15:20:00,49.39,49.42,49.37,49.42,457300.0,32.9939,33.014,32.9806,33.014,457300.0
2007-07-12 15:30:00,49.42,49.5,49.41,49.49,653900.0,33.014,33.0674,33.0073,33.0607,653900.0
2007-07-12 15:40:00,49.48,49.54,49.48,49.52,1018500.0,33.0541,33.0942,33.0541,33.0808,1018500.0
2007-07-12 15:50:00,49.51,49.55,49.38,49.54,1695200.0,33.0741,33.1008,32.9873,33.0942,1695200.0
2007-07-13 09:30:00,49.55,49.59,49.35,49.45,610000.0,33.1008,33.1276,32.9672,33.034,610000.0
2007-07-13 09:40:00,49.45,49.54,49.43,49.51,380100.0,33.034,33.0942,33.0207,33.0741,380100.0
2007-07-13 09:50:00,49.51,49.53,49.45,49.46,524600.0,33.0741,33.0875,33.034,33.0407,524600.0
2007-07-13 10:00:00,49.46,49.64,49.46,49.61,573900.0,33.0407,33.161,33.0407,33.1409,573900.0
2007-07-13 10:10:00,49.61,49.7,49.58,49.62,365800.0,33.1409,33.201,33.1209,33.1476,365800.0
2007-07-13 10:20:00,49.62,49.65,49.52,49.53,293600.0,33.1476,33.1676,33.0808,33.0875,293600.0
2007-07-13 10:30:00,49.53,49.65,49.52,49.62,297500.0,33.0875,33.1676,33.0808,33.1476,297500.0
2007-07-13 10:40:00,49.62,49.81,49.6,49.81,522200.0,33.1476,33.2745,33.1342,33.2745,522200.0
2007-07-13 10:50:00,49.81,49.82,49.71,49.76,540200.0,33.2745,33.2812,33.2077,33.2411,540200.0
2007-07-13 11:00:00,49.75,49.77,49.66,49.68,339800.0,33.2344,33.2478,33.1743,33.1877,339800.0
2007-07-13 11:10:00,49.68,49.69,49.61,49.63,257500.0,33.1877,33.1944,33.1409,33.1543,257500.0
2007-07-13 11:20:00,49.63,49.66,49.61,49.64,246800.0,33.1543,33.1743,33.1409,33.161,246800.0
2007-07-13 11:30:00,49.64,49.66,49.57,49.6,277800.0,33.161,33.1743,33.1142,33.1342,277800.0
2007-07-13 11:40:00,49.61,49.61,49.54,49.58,246200.0,33.1409,33.1409,33.0942,33.1209,246200.0
2007-07-13 11:50:00,49.58,49.6,49.5,49.51,162100.0,33.1209,33.1342,33.0674,33.0741,162100.0
2007-07-13 12:00:00,49.51,49.55,49.49,49.5,247500.0,33.0741,33.1008,33.0607,33.0674,247500.0
2007-07-13 12:10:00,49.51,49.6,49.51,49.57,332100.0,33.0741,33.1342,33.0741,33.1142,332100.0
2007-07-13 12:20:00,49.57,49.63,49.56,49.61,221700.0,33.1142,33.1543,33.1075,33.1409,221700.0
2007-07-13 12:30:00,49.61,49.62,49.58,49.61,133300.0,33.1409,33.1476,33.1209,33.1409,133300.0
2007-07-13 12:40:00,49.6,49.61,49.59,49.6,118600.0,33.1342,33.1409,33.1276,33.1342,118600.0
2007-07-13 12:50:00,49.59,49.64,49.57,49.63,187800.0,33.1276,33.161,33.1142,33.1543,187800.0
2007-07-13 13:00:00,49.64,49.65,49.6,49.63,167600.0,33.161,33.1676,33.1342,33.1543,167600.0
2007-07-13 13:10:00,49.63,49.64,49.62,49.63,410800.0,33.1543,33.161,33.1476,33.1543,410800.0
2007-07-13 13:20:00,49.62,49.67,49.61,49.63,343500.0,33.1476,33.181,33.1409,33.1543,343500.0
2007-07-13 13:30:00,49.63,49.68,49.62,49.68,206800.0,33.1543,33.1877,33.1476,33.1877,206800.0
2007-07-13 13:40:00,49.68,49.68,49.63,49.67,235600.0,33.1877,33.1877,33.1543,33.181,235600.0
2007-07-13 13:50:00,49.66,49.67,49.62,49.64,134600.0,33.1743,33.181,33.1476,33.161,134600.0
2007-07-13 14:00:00,49.65,49.7,49.63,49.7,231900.0,33.1676,33.201,33.1543,33.201,231900.0
2007-07-13 14:10:00,49.7,49.75,49.67,49.69,282400.0,33.201,33.2344,33.181,33.1944,282400.0
2007-07-13 14:20:00,49.68,49.7,49.63,49.64,240200.0,33.1877,33.201,33.1543,33.161,240200.0
2007-07-13 14:30:00,49.64,49.65,49.6,49.62,311400.0,33.161,33.1676,33.1342,33.1476,311400.0
2007-07-13 14:40:00,49.62,49.74,49.62,49.72,260800.0,33.1476,33.2278,33.1476,33.2144,260800.0
2007-07-13 14:50:00,49.72,49.76,49.69,49.73,334800.0,33.2144,33.2411,33.1944,33.2211,334800.0
2007-07-13 15:00:00,49.73,49.74,49.67,49.72,223600.0,33.2211,33.2278,33.181,33.2144,223600.0
2007-07-13 15:10:00,49.71,49.72,49.66,49.69,322500.0,33.2077,33.2144,33.1743,33.1944,322500.0
2007-07-13 15:20:00,49.68,49.72,49.68,49.72,373300.0,33.1877,33.2144,33.1877,33.2144,373300.0
2007-07-13 15:30:00,49.71,49.74,49.6,49.61,526400.0,33.2077,33.2278,33.1342,33.1409,526400.0
2007-07-13 15:40:00,49.61,49.66,49.56,49.57,683100.0,33.1409,33.1743,33.1075,33.1142,683100.0
2007-07-13 15:50:00,49.57,49.59,49.47,49.5,1152400.0,33.1142,33.1276,33.0474,33.0674,1152400.0
2007-07-16 09:30:00,49.34,49.65,49.34,49.65,612600.0,32.9605,33.1676,32.9605,33.1676,612600.0
2007-07-16 09:40:00,49.65,49.7,49.58,49.59,403700.0,33.1676,33.201,33.1209,33.1276,403700.0
2007-07-16 09:50:00,49.59,49.7,49.58,49.67,332600.0,33.1276,33.201,33.1209,33.181,332600.0
2007-07-16 10:00:00,49.66,49.68,49.56,49.64,264500.0,33.1743,33.1877,33.1075,33.161,264500.0
2007-07-16 10:10:00,49.63,49.75,49.51,49.73,452500.0,33.1543,33.2344,33.0741,33.2211,452500.0
2007-07-16 10:20:00,49.73,49.78,49.71,49.76,217500.0,33.2211,33.2545,33.2077,33.2411,217500.0
2007-07-16 10:30:00,49.77,49.79,49.75,49.76,245300.0,33.2478,33.2612,33.2344,33.2411,245300.0
2007-07-16 10:40:00,49.77,49.77,49.68,49.69,314500.0,33.2478,33.2478,33.1877,33.1944,314500.0
2007-07-16 10:50:00,49.69,49.71,49.64,49.68,292600.0,33.1944,33.2077,33.161,33.1877,292600.0
2007-07-16 11:00:00,49.68,49.78,49.65,49.78,334100.0,33.1877,33.2545,33.1676,33.2545,334100.0
2007-07-16 11:10:00,49.78,49.81,49.74,49.81,288100.0,33.2545,33.2745,33.2278,33.2745,288100.0
2007-07-16 11:20:00,49.81,49.89,49.79,49.88,501800.0,33.2745,33.328,33.2612,33.3213,501800.0
2007-07-16 11:30:00,49.88,49.96,49.84,49.96,557200.0,33.3213,33.3747,33.2946,33.3747,557200.0
2007-07-16 11:40:00,49.96,49.98,49.92,49.93,309600.0,33.3747,33.3881,33.348,33.3547,309600.0
2007-07-16 11:50:00,49.93,49.95,49.89,49.91,210900.0,33.3547,33.368,33.328,33.3413,210900.0
2007-07-16 12:00:00,49.91,49.92,49.85,49.89,187400.0,33.3413,33.348,33.3012,33.328,187400.0
2007-07-16 12:10:00,49.89,49.9,49.84,49.84,189600.0,33.328,33.3346,33.2946,33.2946,189600.0
2007-07-16 12:20:00,49.84,49.86,49.82,49.82,284000.0,33.2946,33.3079,33.2812,33.2812,284000.0
2007-07-16 12:30:00,49.83,49.84,49.82,49.83,139300.0,33.2879,33.2946,33.2812,33.2879,139300.0
2007-07-16 12:40:00,49.83,49.85,49.81,49.85,132400.0,33.2879,33.3012,33.2745,33.3012,132400.0
2007-07-16 12:50:00,49.84,49.86,49.83,49.85,135300.0,33.2946,33.3079,33.2879,33.3012,135300.0
2007-07-16 13:00:00,49.86,49.9,49.84,49.85,296400.0,33.3079,33.3346,33.2946,33.3012,296400.0
2007-07-16 13:10:00,49.85,49.86,49.79,49.8,192400.0,33.3012,33.3079,33.2612,33.2678,192400.0
2007-07-16 13:20:00,49.79,49.85,49.78,49.79,234900.0,33.2612,33.3012,33.2545,33.2612,234900.0
2007-07-16 13:30:00,49.79,49.84,49.7,49.72,340200.0,33.2612,33.2946,33.201,33.2144,340200.0
2007-07-16 13:40:00,49.71,49.82,49.7,49.74,193100.0,33.2077,33.2812,33.201,33.2278,193100.0
2007-07-16 13:50:00,49.74,49.74,49.59,49.62,383600.0,33.2278,33.2278,33.1276,33.1476,383600.0
2007-07-16 14:00:00,49.62,49.66,49.6,49.65,252700.0,33.1476,33.1743,33.1342,33.1676,252700.0
2007-07-16 14:10:00,49.65,49.66,49.58,49.58,174300.0,33.1676,33.1743,33.1209,33.1209,174300.0
2007-07-16 14:20:00,49.59,49.64,49.59,49.62,268400.0,33.1276,33.161,33.1276,33.1476,268400.0
2007-07-16 14:30:00,49.63,49.63,49.59,49.61,251400.0,33.1543,33.1543,33.1276,33.1409,251400.0
2007-07-16 14:40:00,49.61,49.67,49.61,49.62,301800.0,33.1409,33.181,33.1409,33.1476,301800.0
2007-07-16 14:50:00,49.62,49.64,49.58,49.61,305200.0,33.1476,33.161,33.1209,33.1409,305200.0
2007-07-16 15:00:00,49.61,49.63,49.56,49.62,436500.0,33.1409,33.1543,33.1075,33.1476,436500.0
2007-07-16 15:10:00,49.63,49.65,49.61,49.65,335700.0,33.1543,33.1676,33.1409,33.1676,335700.0
2007-07-16 15:20:00,49.65,49.71,49.64,49.71,465100.0,33.1676,33.2077,33.161,33.2077,465100.0
2007-07-16 15:30:00,49.71,49.72,49.62,49.63,536800.0,33.2077,33.2144,33.1476,33.1543,536800.0
2007-07-16 15:40:00,49.63,49.63,49.53,49.62,646100.0,33.1543,33.1543,33.0875,33.1476,646100.0
2007-07-16 15:50:00,49.61,49.64,49.57,49.62,863000.0,33.1409,33.161,33.1142,33.1476,863000.0
2007-07-17 09:30:00,49.73,49.8,49.7,49.78,754500.0,33.2211,33.2678,33.201,33.2545,754500.0
2007-07-17 09:40:00,49.78,49.89,49.78,49.86,436100.0,33.2545,33.328,33.2545,33.3079,436100.0
2007-07-17 09:50:00,49.86,50.0,49.85,49.89,460800.0,33.3079,33.4014,33.3012,33.328,460800.0
2007-07-17 10:00:00,49.89,49.95,49.82,49.87,440300.0,33.328,33.368,33.2812,33.3146,440300.0
2007-07-17 10:10:00,49.86,49.89,49.82,49.85,728100.0,33.3079,33.328,33.2812,33.3012,728100.0
2007-07-17 10:20:00,49.85,49.94,49.81,49.93,731900.0,33.3012,33.3614,33.2745,33.3547,731900.0
2007-07-17 10:30:00,49.93,49.94,49.86,49.86,511200.0,33.3547,33.3614,33.3079,33.3079,511200.0
2007-07-17 10:40:00,49.86,49.9,49.84,49.86,406900.0,33.3079,33.3346,33.2946,33.3079,406900.0
2007-07-17 10:50:00,49.86,49.89,49.84,49.86,299300.0,33.3079,33.328,33.2946,33.3079,299300.0
2007-07-17 11:00:00,49.86,49.89,49.82,49.88,715300.0,33.3079,33.328,33.2812,33.3213,715300.0
2007-07-17 11:10:00,49.88,49.91,49.84,49.86,626600.0,33.3213,33.3413,33.2946,33.3079,626600.0
2007-07-17 11:20:00,49.85,49.89,49.82,49.88,450700.0,33.3012,33.328,33.2812,33.3213,450700.0
2007-07-17 11:30:00,49.87,49.9,49.84,49.85,242300.0,33.3146,33.3346,33.2946,33.3012,242300.0
2007-07-17 11:40:00,49.85,49.94,49.85,49.94,356600.0,33.3012,33.3614,33.3012,33.3614,356600.0
2007-07-17 11:50:00,49.94,49.95,49.91,49.95,232000.0,33.3614,33.368,33.3413,33.368,232000.0
2007-07-17 12:00:00,49.95,49.97,49.92,49.97,304700.0,33.368,33.3814,33.348,33.3814,304700.0
2007-07-17 12:10:00,49.97,49.97,49.9,49.92,369200.0,33.3814,33.3814,33.3346,33.348,369200.0
2007-07-17 12:20:00,49.92,49.96,49.9,49.94,499900.0,33.348,33.3747,33.3346,33.3614,499900.0
2007-07-17 12:30:00,49.95,49.97,49.89,49.89,507000.0,33.368,33.3814,33.328,33.328,507000.0
2007-07-17 12:40:00,49.89,49.94,49.89,49.92,339500.0,33.328,33.3614,33.328,33.348,339500.0
2007-07-17 12:50:00,49.93,49.94,49.88,49.93,405800.0,33.3547,33.3614,33.3213,33.3547,405800.0
2007-07-17 13:00:00,49.92,49.98,49.88,49.97,567400.0,33.348,33.3881,33.3213,33.3814,567400.0
2007-07-17 13:10:00,49.97,50.0,49.96,49.99,315400.0,33.3814,33.4014,33.3747,33.3948,315400.0
2007-07-17 13:20:00,49.99,50.0,49.94,49.94,236200.0,33.3948,33.4014,33.3614,33.3614,236200.0
2007-07-17 13:30:00,49.94,49.97,49.92,49.95,227300.0,33.3614,33.3814,33.348,33.368,227300.0
2007-07-17 13:40:00,49.96,50.0,49.94,49.99,362100.0,33.3747,33.4014,33.3614,33.3948,362100.0
2007-07-17 13:50:00,49.99,50.0,49.91,49.98,432800.0,33.3948,33.4014,33.3413,33.3881,432800.0
2007-07-17 14:00:00,49.98,49.99,49.94,49.95,343100.0,33.3881,33.3948,33.3614,33.368,343100.0
2007-07-17 14:10:00,49.95,50.04,49.95,50.02,419600.0,33.368,33.4282,33.368,33.4148,419600.0
2007-07-17 14:20:00,50.01,50.11,50.0,50.09,415000.0,33.4081,33.4749,33.4014,33.4616,415000.0
2007-07-17 14:30:00,50.1,50.13,50.04,50.09,522300.0,33.4682,33.4883,33.4282,33.4616,522300.0
2007-07-17 14:40:00,50.1,50.11,50.02,50.04,217000.0,33.4682,33.4749,33.4148,33.4282,217000.0
2007-07-17 14:50:00,50.04,50.09,49.98,50.07,272500.0,33.4282,33.4616,33.3881,33.4482,272500.0
2007-07-17 15:00:00,50.06,50.08,50.02,50.03,267200.0,33.4415,33.4549,33.4148,33.4215,267200.0
2007-07-17 15:10:00,50.04,50.15,50.04,50.13,578800.0,33.4282,33.5016,33.4282,33.4883,578800.0
2007-07-17 15:20:00,50.13,50.14,50.06,50.09,611800.0,33.4883,33.495,33.4415,33.4616,611800.0
2007-07-17 15:30:00,50.08,50.09,49.98,50.03,751400.0,33.4549,33.4616,33.3881,33.4215,751400.0
2007-07-17 15:40:00,50.03,50.04,49.95,49.96,1056600.0,33.4215,33.4282,33.368,33.3747,1056600.0
2007-07-17 15:50:00,49.97,49.97,49.81,49.82,1140300.0,33.3814,33.3814,33.2745,33.2812,1140300.0
2007-07-18 09:30:00,49.36,49.6,49.28,49.33,987100.0,32.9739,33.1342,32.9205,32.9539,987100.0
2007-07-18 09:40:00,49.33,49.78,49.3,49.61,829300.0,32.9539,33.2545,32.9338,33.1409,829300.0
2007-07-18 09:50:00,49.61,49.61,49.39,49.45,521800.0,33.1409,33.1409,32.9939,33.034,521800.0
2007-07-18 10:00:00,49.44,49.52,49.32,49.33,815100.0,33.0273,33.0808,32.9472,32.9539,815100.0
2007-07-18 10:10:00,49.33,49.33,49.1,49.21,1265000.0,32.9539,32.9539,32.8002,32.8737,1265000.0
2007-07-18 10:20:00,49.2,49.23,49.16,49.21,698700.0,32.867,32.8871,32.8403,32.8737,698700.0
2007-07-18 10:30:00,49.21,49.21,49.09,49.09,485100.0,32.8737,32.8737,32.7935,32.7935,485100.0
2007-07-18 10:40:00,49.09,49.1,48.77,48.8,1185500.0,32.7935,32.8002,32.5798,32.5998,1185500.0
2007-07-18 10:50:00,48.8,48.99,48.78,48.92,994100.0,32.5998,32.7267,32.5864,32.68,994100.0
2007-07-18 11:00:00,48.92,48.93,48.83,48.86,555100.0,32.68,32.6867,32.6199,32.6399,555100.0
2007-07-18 11:10:00,48.86,48.99,48.82,48.83,626500.0,32.6399,32.7267,32.6132,32.6199,626500.0
2007-07-18 11:20:00,48.83,48.93,48.8,48.83,615600.0,32.6199,32.6867,32.5998,32.6199,615600.0
2007-07-18 11:30:00,48.82,48.83,48.65,48.73,823400.0,32.6132,32.6199,32.4996,32.553,823400.0
2007-07-18 11:40:00,48.74,48.82,48.7,48.76,603000.0,32.5597,32.6132,32.533,32.5731,603000.0
2007-07-18 11:50:00,48.77,48.8,48.73,48.74,352700.0,32.5798,32.5998,32.553,32.5597,352700.0
2007-07-18 12:00:00,48.74,48.81,48.7,48.73,395900.0,32.5597,32.6065,32.533,32.553,395900.0
2007-07-18 12:10:00,48.73,48.77,48.57,48.57,581600.0,32.553,32.5798,32.4462,32.4462,581600.0
2007-07-18 12:20:00,48.57,48.67,48.54,48.67,841500.0,32.4462,32.513,32.4261,32.513,841500.0
2007-07-18 12:30:00,48.67,48.7,48.6,48.66,476300.0,32.513,32.533,32.4662,32.5063,476300.0
2007-07-18 12:40:00,48.66,48.76,48.65,48.76,339400.0,32.5063,32.5731,32.4996,32.5731,339400.0
2007-07-18 12:50:00,48.77,48.84,48.72,48.82,1259800.0,32.5798,32.6265,32.5464,32.6132,1259800.0
2007-07-18 13:00:00,48.83,48.85,48.68,48.7,402600.0,32.6199,32.6332,32.5196,32.533,402600.0
2007-07-18 13:10:00,48.7,48.7,48.6,48.66,445400.0,32.533,32.533,32.4662,32.5063,445400.0
2007-07-18 13:20:00,48.66,48.74,48.63,48.67,299000.0,32.5063,32.5597,32.4862,32.513,299000.0
2007-07-18 13:30:00,48.66,48.86,48.66,48.85,321000.0,32.5063,32.6399,32.5063,32.6332,321000.0
2007-07-18 13:40:00,48.86,48.99,48.82,48.94,399700.0,32.6399,32.7267,32.6132,32.6933,399700.0
2007-07-18 13:50:00,48.95,48.97,48.79,48.81,423600.0,32.7,32.7134,32.5931,32.6065,423600.0
2007-07-18 14:00:00,48.81,48.84,48.8,48.81,232300.0,32.6065,32.6265,32.5998,32.6065,232300.0
2007-07-18 14:10:00,48.81,48.83,48.63,48.65,656300.0,32.6065,32.6199,32.4862,32.4996,656300.0
2007-07-18 14:20:00,48.65,48.65,48.56,48.63,938700.0,32.4996,32.4996,32.4395,32.4862,938700.0
2007-07-18 14:30:00,48.63,48.71,48.62,48.67,390200.0,32.4862,32.5397,32.4796,32.513,390200.0
2007-07-18 14:40:00,48.67,48.68,48.6,48.66,525500.0,32.513,32.5196,32.4662,32.5063,525500.0
2007-07-18 14:50:00,48.66,48.79,48.62,48.78,577800.0,32.5063,32.5931,32.4796,32.5864,577800.0
2007-07-18 15:00:00,48.78,48.81,48.71,48.79,426800.0,32.5864,32.6065,32.5397,32.5931,426800.0
2007-07-18 15:10:00,48.79,48.99,48.77,48.93,1049000.0,32.5931,32.7267,32.5798,32.6867,1049000.0
2007-07-18 15:20:00,48.94,49.0,48.86,48.96,602300.0,32.6933,32.7334,32.6399,32.7067,602300.0
2007-07-18 15:30:00,48.95,49.07,48.92,49.03,874500.0,32.7,32.7802,32.68,32.7535,874500.0
2007-07-18 15:40:00,49.03,49.17,49.0,49.16,1150000.0,32.7535,32.847,32.7334,32.8403,1150000.0
2007-07-18 15:50:00,49.17,49.36,49.15,49.32,2079800.0,32.847,32.9739,32.8336,32.9472,2079800.0
2007-07-19 09:30:00,49.57,49.85,49.57,49.72,1037600.0,33.1142,33.3012,33.1142,33.2144,1037600.0
2007-07-19 09:40:00,49.72,49.82,49.69,49.71,732600.0,33.2144,33.2812,33.1944,33.2077,732600.0
2007-07-19 09:50:00,49.71,49.8,49.55,49.58,674700.0,33.2077,33.2678,33.1008,33.1209,674700.0
2007-07-19 10:00:00,49.57,49.58,49.32,49.36,1247800.0,33.1142,33.1209,32.9472,32.9739,1247800.0
2007-07-19 10:10:00,49.36,49.38,49.19,49.23,714200.0,32.9739,32.9873,32.8603,32.8871,714200.0
2007-07-19 10:20:00,49.22,49.28,49.12,49.2,762400.0,32.8804,32.9205,32.8136,32.867,762400.0
2007-07-19 10:30:00,49.2,49.21,49.07,49.1,612100.0,32.867,32.8737,32.7802,32.8002,612100.0
2007-07-19 10:40:00,49.1,49.16,48.94,48.97,633300.0,32.8002,32.8403,32.6933,32.7134,633300.0
2007-07-19 10:50:00,48.97,49.0,48.9,48.93,573600.0,32.7134,32.7334,32.6666,32.6867,573600.0
2007-07-19 11:00:00,48.93,49.03,48.92,49.02,432800.0,32.6867,32.7535,32.68,32.7468,432800.0
2007-07-19 11:10:00,49.02,49.2,48.99,49.18,541600.0,32.7468,32.867,32.7267,32.8537,541600.0
2007-07-19 11:20:00,49.17,49.19,49.07,49.07,391900.0,32.847,32.8603,32.7802,32.7802,391900.0
2007-07-19 11:30:00,49.07,49.08,49.02,49.06,361800.0,32.7802,32.7869,32.7468,32.7735,361800.0
2007-07-19 11:40:00,49.06,49.13,49.05,49.08,446500.0,32.7735,32.8203,32.7668,32.7869,446500.0
2007-07-19 11:50:00,49.08,49.27,49.06,49.08,391700.0,32.7869,32.9138,32.7735,32.7869,391700.0
2007-07-19 12:00:00,49.08,49.26,48.99,49.11,597000.0,32.7869,32.9071,32.7267,32.8069,597000.0
2007-07-19 12:10:00,49.1,49.18,49.07,49.14,306400.0,32.8002,32.8537,32.7802,32.8269,306400.0
2007-07-19 12:20:00,49.15,49.22,49.01,49.19,261800.0,32.8336,32.8804,32.7401,32.8603,261800.0
2007-07-19 12:30:00,49.18,49.22,49.13,49.17,297400.0,32.8537,32.8804,32.8203,32.847,297400.0
2007-07-19 12:40:00,49.17,49.2,49.14,49.16,212500.0,32.847,32.867,32.8269,32.8403,212500.0
2007-07-19 12:50:00,49.15,49.2,49.07,49.07,239300.0,32.8336,32.867,32.7802,32.7802,239300.0
2007-07-19 13:00:00,49.08,49.08,49.04,49.05,419800.0,32.7869,32.7869,32.7601,32.7668,419800.0
2007-07-19 13:10:00,49.05,49.12,48.99,49.0,407600.0,32.7668,32.8136,32.7267,32.7334,407600.0
2007-07-19 13:20:00,49.0,49.08,48.99,49.05,571200.0,32.7334,32.7869,32.7267,32.7668,571200.0
2007-07-19 13:30:00,49.03,49.07,49.01,49.04,132600.0,32.7535,32.7802,32.7401,32.7601,132600.0
2007-07-19 13:40:00,49.04,49.05,49.01,49.04,214700.0,32.7601,32.7668,32.7401,32.7601,214700.0
2007-07-19 13:50:00,49.04,49.09,49.04,49.07,212000.0,32.7601,32.7935,32.7601,32.7802,212000.0
2007-07-19 14:00:00,49.08,49.08,48.97,49.06,491500.0,32.7869,32.7869,32.7134,32.7735,491500.0
2007-07-19 14:10:00,49.06,49.09,48.94,49.01,477700.0,32.7735,32.7935,32.6933,32.7401,477700.0
2007-07-19 14:20:00,49.01,49.05,48.96,48.97,429700.0,32.7401,32.7668,32.7067,32.7134,429700.0
2007-07-19 14:30:00,48.97,48.98,48.94,48.95,360600.0,32.7134,32.7201,32.6933,32.7,360600.0
2007-07-19 14:40:00,48.95,48.99,48.94,48.97,339600.0,32.7,32.7267,32.6933,32.7134,339600.0
2007-07-19 14:50:00,48.97,48.99,48.95,48.98,281300.0,32.7134,32.7267,32.7,32.7201,281300.0
2007-07-19 15:00:00,48.98,49.09,48.97,49.08,470900.0,32.7201,32.7935,32.7134,32.7869,470900.0
2007-07-19 15:10:00,49.08,49.1,49.04,49.07,354500.0,32.7869,32.8002,32.7601,32.7802,354500.0
2007-07-19 15:20:00,49.06,49.12,49.06,49.1,616600.0,32.7735,32.8136,32.7735,32.8002,616600.0
2007-07-19 15:30:00,49.1,49.15,49.09,49.11,500000.0,32.8002,32.8336,32.7935,32.8069,500000.0
2007-07-19 15:40:00,49.12,49.2,49.1,49.19,586300.0,32.8136,32.867,32.8002,32.8603,586300.0
2007-07-19 15:50:00,49.2,49.34,49.19,49.25,1003600.0,32.867,32.9605,32.8603,32.9004,1003600.0
2007-07-20 09:30:00,49.26,49.27,49.01,49.06,4777300.0,32.9071,32.9138,32.7401,32.7735,4777300.0
2007-07-20 09:40:00,49.05,49.09,48.81,48.87,932700.0,32.7668,32.7935,32.6065,32.6466,932700.0
2007-07-20 09:50:00,48.87,48.94,48.58,48.6,961700.0,32.6466,32.6933,32.4528,32.4662,961700.0
2007-07-20 10:00:00,48.6,48.61,48.5,48.54,921100.0,32.4662,32.4729,32.3994,32.4261,921100.0
2007-07-20 10:10:00,48.54,48.68,48.52,48.62,688700.0,32.4261,32.5196,32.4128,32.4796,688700.0
2007-07-20 10:20:00,48.63,48.74,48.57,48.63,574300.0,32.4862,32.5597,32.4462,32.4862,574300.0
2007-07-20 10:30:00,48.63,48.78,48.51,48.57,882700.0,32.4862,32.5864,32.4061,32.4462,882700.0
2007-07-20 10:40:00,48.57,48.58,48.47,48.48,765200.0,32.4462,32.4528,32.3794,32.386,765200.0
2007-07-20 10:50:00,48.49,48.6,48.47,48.5,483000.0,32.3927,32.4662,32.3794,32.3994,483000.0
2007-07-20 11:00:00,48.49,48.63,48.47,48.63,471800.0,32.3927,32.4862,32.3794,32.4862,471800.0
2007-07-20 11:10:00,48.62,48.67,48.57,48.57,440500.0,32.4796,32.513,32.4462,32.4462,440500.0
2007-07-20 11:20:00,48.57,48.57,48.41,48.41,737600.0,32.4462,32.4462,32.3393,32.3393,737600.0
2007-07-20 11:30:00,48.41,48.47,48.39,48.4,504400.0,32.3393,32.3794,32.3259,32.3326,504400.0
2007-07-20 11:40:00,48.4,48.45,48.36,48.37,506500.0,32.3326,32.366,32.3059,32.3126,506500.0
2007-07-20 11:50:00,48.37,48.5,48.3,48.3,666400.0,32.3126,32.3994,32.2658,32.2658,666400.0
2007-07-20 12:00:00,48.3,48.3,48.13,48.23,1313400.0,32.2658,32.2658,32.1522,32.219,1313400.0
2007-07-20 12:10:00,48.23,48.28,48.15,48.15,612300.0,32.219,32.2524,32.1656,32.1656,612300.0
2007-07-20 12:20:00,48.15,48.41,48.15,48.41,726700.0,32.1656,32.3393,32.1656,32.3393,726700.0
2007-07-20 12:30:00,48.41,48.45,48.36,48.37,649100.0,32.3393,32.366,32.3059,32.3126,649100.0
2007-07-20 12:40:00,48.37,48.38,48.23,48.23,571100.0,32.3126,32.3192,32.219,32.219,571100.0
2007-07-20 12:50:00,48.23,48.28,48.1,48.13,709100.0,32.219,32.2524,32.1322,32.1522,709100.0
2007-07-20 13:00:00,48.13,48.25,48.12,48.22,370700.0,32.1522,32.2324,32.1456,32.2124,370700.0
2007-07-20 13:10:00,48.22,48.32,48.19,48.31,379900.0,32.2124,32.2792,32.1923,32.2725,379900.0
2007-07-20 13:20:00,48.3,48.41,48.24,48.38,563500.0,32.2658,32.3393,32.2257,32.3192,563500.0
2007-07-20 13:30:00,48.38,48.41,48.34,48.41,528000.0,32.3192,32.3393,32.2925,32.3393,528000.0
2007-07-20 13:40:00,48.41,48.53,48.39,48.52,734700.0,32.3393,32.4194,32.3259,32.4128,734700.0
2007-07-20 13:50:00,48.52,48.55,48.34,48.38,524200.0,32.4128,32.4328,32.2925,32.3192,524200.0
2007-07-20 14:00:00,48.38,48.56,48.28,48.49,658100.0,32.3192,32.4395,32.2524,32.3927,658100.0
2007-07-20 14:10:00,48.49,48.54,48.42,48.43,542200.0,32.3927,32.4261,32.346,32.3526,542200.0
2007-07-20 14:20:00,48.41,48.45,48.34,48.34,443200.0,32.3393,32.366,32.2925,32.2925,443200.0
2007-07-20 14:30:00,48.33,48.39,48.26,48.29,902900.0,32.2858,32.3259,32.2391,32.2591,902900.0
2007-07-20 14:40:00,48.29,48.37,48.26,48.35,397400.0,32.2591,32.3126,32.2391,32.2992,397400.0
2007-07-20 14:50:00,48.35,48.53,48.32,48.53,401100.0,32.2992,32.4194,32.2792,32.4194,401100.0
2007-07-20 15:00:00,48.52,48.58,48.33,48.37,685800.0,32.4128,32.4528,32.2858,32.3126,685800.0
2007-07-20 15:10:00,48.37,48.38,48.27,48.35,412600.0,32.3126,32.3192,32.2458,32.2992,412600.0
2007-07-20 15:20:00,48.35,48.43,48.35,48.36,545000.0,32.2992,32.3526,32.2992,32.3059,545000.0
2007-07-20 15:30:00,48.36,48.36,48.2,48.21,1083600.0,32.3059,32.3059,32.199,32.2057,1083600.0
2007-07-20 15:40:00,48.21,48.23,48.1,48.18,1458900.0,32.2057,32.219,32.1322,32.1856,1458900.0
2007-07-20 15:50:00,48.18,48.32,48.16,48.28,1487100.0,32.1856,32.2792,32.1723,32.2524,1487100.0
2007-07-23 09:30:00,48.46,48.6,48.39,48.49,792500.0,32.3727,32.4662,32.3259,32.3927,792500.0
2007-07-23 09:40:00,48.5,48.53,48.43,48.45,748900.0,32.3994,32.4194,32.3526,32.366,748900.0
2007-07-23 09:50:00,48.44,48.46,48.27,48.29,589800.0,32.3593,32.3727,32.2458,32.2591,589800.0
2007-07-23 10:00:00,48.29,48.32,48.16,48.2,1165600.0,32.2591,32.2792,32.1723,32.199,1165600.0
2007-07-23 10:10:00,48.2,48.5,48.14,48.17,641600.0,32.199,32.3994,32.1589,32.179,641600.0
2007-07-23 10:20:00,48.16,48.21,45.17,48.17,636800.0,32.1723,32.2057,30.1749,32.179,636800.0
2007-07-23 10:30:00,48.16,48.17,48.08,48.12,703100.0,32.1723,32.179,32.1188,32.1456,703100.0
2007-07-23 10:40:00,48.12,48.13,48.08,48.11,464000.0,32.1456,32.1522,32.1188,32.1389,464000.0
2007-07-23 10:50:00,48.11,48.18,48.1,48.18,587900.0,32.1389,32.1856,32.1322,32.1856,587900.0
2007-07-23 11:00:00,48.18,48.2,48.15,48.17,349600.0,32.1856,32.199,32.1656,32.179,349600.0
2007-07-23 11:10:00,48.18,48.18,48.13,48.14,349000.0,32.1856,32.1856,32.1522,32.1589,349000.0
2007-07-23 11:20:00,48.14,48.23,48.14,48.2,325400.0,32.1589,32.219,32.1589,32.199,325400.0
2007-07-23 11:30:00,48.21,48.26,48.2,48.22,471700.0,32.2057,32.2391,32.199,32.2124,471700.0
2007-07-23 11:40:00,48.21,48.25,48.14,48.15,492800.0,32.2057,32.2324,32.1589,32.1656,492800.0
2007-07-23 11:50:00,48.14,48.16,48.1,48.13,552900.0,32.1589,32.1723,32.1322,32.1522,552900.0
2007-07-23 12:00:00,48.14,48.15,48.1,48.12,267400.0,32.1589,32.1656,32.1322,32.1456,267400.0
2007-07-23 12:10:00,48.12,48.16,48.11,48.16,344500.0,32.1456,32.1723,32.1389,32.1723,344500.0
2007-07-23 12:20:00,48.15,48.17,48.12,48.15,630200.0,32.1656,32.179,32.1456,32.1656,630200.0
2007-07-23 12:30:00,48.15,48.16,48.02,48.16,428100.0,32.1656,32.1723,32.0787,32.1723,428100.0
2007-07-23 12:40:00,48.15,48.18,48.12,48.15,348800.0,32.1656,32.1856,32.1456,32.1656,348800.0
2007-07-23 12:50:00,48.15,48.16,48.12,48.13,277000.0,32.1656,32.1723,32.1456,32.1522,277000.0
2007-07-23 13:00:00,48.13,48.16,48.11,48.12,322400.0,32.1522,32.1723,32.1389,32.1456,322400.0
2007-07-23 13:10:00,48.11,48.14,48.11,48.13,461200.0,32.1389,32.1589,32.1389,32.1522,461200.0
2007-07-23 13:20:00,48.12,48.15,48.12,48.12,338600.0,32.1456,32.1656,32.1456,32.1456,338600.0
2007-07-23 13:30:00,48.13,48.14,48.11,48.14,303100.0,32.1522,32.1589,32.1389,32.1589,303100.0
2007-07-23 13:40:00,48.13,48.14,48.12,48.14,197400.0,32.1522,32.1589,32.1456,32.1589,197400.0
2007-07-23 13:50:00,48.14,48.15,48.11,48.15,302100.0,32.1589,32.1656,32.1389,32.1656,302100.0
2007-07-23 14:00:00,48.14,48.15,48.1,48.12,680000.0,32.1589,32.1656,32.1322,32.1456,680000.0
2007-07-23 14:10:00,48.11,48.12,48.06,48.08,577000.0,32.1389,32.1456,32.1055,32.1188,577000.0
2007-07-23 14:20:00,48.08,48.09,48.02,48.07,525800.0,32.1188,32.1255,32.0787,32.1121,525800.0
2007-07-23 14:30:00,48.06,48.14,48.06,48.13,320700.0,32.1055,32.1589,32.1055,32.1522,320700.0
2007-07-23 14:40:00,48.13,48.2,48.1,48.15,576000.0,32.1522,32.199,32.1322,32.1656,576000.0
2007-07-23 14:50:00,48.15,48.15,48.06,48.07,652900.0,32.1656,32.1656,32.1055,32.1121,652900.0
2007-07-23 15:00:00,48.07,48.1,48.05,48.07,405000.0,32.1121,32.1322,32.0988,32.1121,405000.0
2007-07-23 15:10:00,48.07,48.08,48.05,48.05,387000.0,32.1121,32.1188,32.0988,32.0988,387000.0
2007-07-23 15:20:00,48.05,48.12,48.05,48.08,495400.0,32.0988,32.1456,32.0988,32.1188,495400.0
2007-07-23 15:30:00,48.08,48.11,48.04,48.08,693400.0,32.1188,32.1389,32.0921,32.1188,693400.0
2007-07-23 15:40:00,48.08,48.19,48.07,48.16,1662600.0,32.1188,32.1923,32.1121,32.1723,1662600.0
2007-07-23 15:50:00,48.15,48.19,48.12,48.12,1285000.0,32.1656,32.1923,32.1456,32.1456,1285000.0
2007-07-24 09:30:00,47.93,48.14,47.02,47.65,1963400.0,32.0186,32.1589,31.4107,31.8316,1963400.0
2007-07-24 09:40:00,47.64,47.66,47.51,47.52,890800.0,31.8249,31.8383,31.7381,31.7447,890800.0
2007-07-24 09:50:00,47.52,47.63,47.51,47.54,938500.0,31.7447,31.8182,31.7381,31.7581,938500.0
2007-07-24 10:00:00,47.54,47.61,47.5,47.53,950500.0,31.7581,31.8049,31.7314,31.7514,950500.0
2007-07-24 10:10:00,47.54,47.63,47.52,47.62,576400.0,31.7581,31.8182,31.7447,31.8115,576400.0
2007-07-24 10:20:00,47.62,47.66,47.58,47.62,518500.0,31.8115,31.8383,31.7848,31.8115,518500.0
2007-07-24 10:30:00,47.62,47.77,47.61,47.75,862200.0,31.8115,31.9117,31.8049,31.8984,862200.0
2007-07-24 10:40:00,47.76,48.01,47.68,47.97,871500.0,31.9051,32.0721,31.8516,32.0453,871500.0
2007-07-24 10:50:00,47.96,48.05,47.92,48.03,768900.0,32.0387,32.0988,32.0119,32.0854,768900.0
2007-07-24 11:00:00,48.03,48.09,48.01,48.06,543600.0,32.0854,32.1255,32.0721,32.1055,543600.0
2007-07-24 11:10:00,48.06,48.08,48.0,48.01,436400.0,32.1055,32.1188,32.0654,32.0721,436400.0
2007-07-24 11:20:00,48.02,48.02,47.82,47.87,582500.0,32.0787,32.0787,31.9451,31.9785,582500.0
2007-07-24 11:30:00,47.86,47.87,47.65,47.69,561700.0,31.9719,31.9785,31.8316,31.8583,561700.0
2007-07-24 11:40:00,47.69,47.73,47.65,47.65,371800.0,31.8583,31.885,31.8316,31.8316,371800.0
2007-07-24 11:50:00,47.66,47.89,47.65,47.89,389700.0,31.8383,31.9919,31.8316,31.9919,389700.0
2007-07-24 12:00:00,47.89,47.91,47.71,47.76,387500.0,31.9919,32.0053,31.8717,31.9051,387500.0
2007-07-24 12:10:00,47.75,47.8,47.64,47.78,325700.0,31.8984,31.9318,31.8249,31.9184,325700.0
2007-07-24 12:20:00,47.79,47.94,47.77,47.89,432200.0,31.9251,32.0253,31.9117,31.9919,432200.0
2007-07-24 12:30:00,47.88,48.03,47.87,47.94,401200.0,31.9852,32.0854,31.9785,32.0253,401200.0
2007-07-24 12:40:00,47.94,47.94,47.85,47.86,283400.0,32.0253,32.0253,31.9652,31.9719,283400.0
2007-07-24 12:50:00,47.86,47.97,47.85,47.95,316000.0,31.9719,32.0453,31.9652,32.032,316000.0
2007-07-24 13:00:00,47.94,48.01,47.86,47.89,289800.0,32.0253,32.0721,31.9719,31.9919,289800.0
2007-07-24 13:10:00,47.89,47.9,47.75,47.77,270600.0,31.9919,31.9986,31.8984,31.9117,270600.0
2007-07-24 13:20:00,47.77,47.83,47.71,47.76,338100.0,31.9117,31.9518,31.8717,31.9051,338100.0
2007-07-24 13:30:00,47.77,47.77,47.63,47.69,368600.0,31.9117,31.9117,31.8182,31.8583,368600.0
2007-07-24 13:40:00,47.7,47.8,47.62,47.65,277000.0,31.865,31.9318,31.8115,31.8316,277000.0
2007-07-24 13:50:00,47.66,47.66,47.51,47.54,587100.0,31.8383,31.8383,31.7381,31.7581,587100.0
2007-07-24 14:00:00,47.54,47.56,47.45,47.51,800700.0,31.7581,31.7715,31.698,31.7381,800700.0
2007-07-24 14:10:00,47.52,48.08,47.46,47.51,619700.0,31.7447,32.1188,31.7047,31.7381,619700.0
2007-07-24 14:20:00,47.51,47.61,47.5,47.57,693600.0,31.7381,31.8049,31.7314,31.7781,693600.0
2007-07-24 14:30:00,47.57,47.6,47.52,47.53,484600.0,31.7781,31.7982,31.7447,31.7514,484600.0
2007-07-24 14:40:00,47.53,47.65,47.51,47.59,714200.0,31.7514,31.8316,31.7381,31.7915,714200.0
2007-07-24 14:50:00,47.6,48.03,47.52,47.53,647200.0,31.7982,32.0854,31.7447,31.7514,647200.0
2007-07-24 15:00:00,47.53,47.54,47.39,47.41,1318900.0,31.7514,31.7581,31.6579,31.6712,1318900.0
2007-07-24 15:10:00,47.41,47.48,47.35,47.45,996400.0,31.6712,31.718,31.6312,31.698,996400.0
2007-07-24 15:20:00,47.45,47.45,47.26,47.29,1194300.0,31.698,31.698,31.571,31.5911,1194300.0
2007-07-24 15:30:00,47.29,47.29,47.15,47.15,1433200.0,31.5911,31.5911,31.4976,31.4976,1433200.0
2007-07-24 15:40:00,47.15,47.15,47.0,47.1,2711500.0,31.4976,31.4976,31.3974,31.4642,2711500.0
2007-07-24 15:50:00,47.1,47.2,47.03,47.15,2545100.0,31.4642,31.531,31.4174,31.4976,2545100.0
2007-07-25 09:30:00,47.32,47.57,47.32,47.54,1338200.0,31.6111,31.7781,31.6111,31.7581,1338200.0
2007-07-25 09:40:00,47.53,47.62,47.48,47.56,686600.0,31.7514,31.8115,31.718,31.7715,686600.0
2007-07-25 09:50:00,47.56,47.77,47.55,47.71,702600.0,31.7715,31.9117,31.7648,31.8717,702600.0
2007-07-25 10:00:00,47.71,47.76,47.53,47.58,739900.0,31.8717,31.9051,31.7514,31.7848,739900.0
2007-07-25 10:10:00,47.58,47.6,47.5,47.57,563000.0,31.7848,31.7982,31.7314,31.7781,563000.0
2007-07-25 10:20:00,47.57,47.58,47.37,47.42,784400.0,31.7781,31.7848,31.6445,31.6779,784400.0
2007-07-25 10:30:00,47.41,47.52,47.25,47.33,808600.0,31.6712,31.7447,31.5644,31.6178,808600.0
2007-07-25 10:40:00,47.33,47.34,46.92,46.94,1409400.0,31.6178,31.6245,31.3439,31.3573,1409400.0
2007-07-25 10:50:00,46.92,47.17,46.9,47.03,1249900.0,31.3439,31.5109,31.3306,31.4174,1249900.0
2007-07-25 11:00:00,47.03,47.3,46.95,47.22,997200.0,31.4174,31.5978,31.364,31.5443,997200.0
2007-07-25 11:10:00,47.22,47.29,46.9,46.99,921300.0,31.5443,31.5911,31.3306,31.3907,921300.0
2007-07-25 11:20:00,46.98,47.45,46.96,47.43,973200.0,31.384,31.698,31.3706,31.6846,973200.0
2007-07-25 11:30:00,47.42,47.52,47.26,47.4,750600.0,31.6779,31.7447,31.571,31.6646,750600.0
2007-07-25 11:40:00,47.4,47.91,47.33,47.86,1724200.0,31.6646,32.0053,31.6178,31.9719,1724200.0
2007-07-25 11:50:00,47.85,47.91,47.65,47.68,928000.0,31.9652,32.0053,31.8316,31.8516,928000.0
2007-07-25 12:00:00,47.68,47.69,47.48,47.61,597100.0,31.8516,31.8583,31.718,31.8049,597100.0
2007-07-25 12:10:00,47.61,47.79,47.55,47.73,785000.0,31.8049,31.9251,31.7648,31.885,785000.0
2007-07-25 12:20:00,47.74,47.86,47.73,47.8,538800.0,31.8917,31.9719,31.885,31.9318,538800.0
2007-07-25 12:30:00,47.8,47.85,47.75,47.79,458100.0,31.9318,31.9652,31.8984,31.9251,458100.0
2007-07-25 12:40:00,47.79,47.8,47.49,47.77,443200.0,31.9251,31.9318,31.7247,31.9117,443200.0
2007-07-25 12:50:00,47.77,47.77,47.52,47.62,588700.0,31.9117,31.9117,31.7447,31.8115,588700.0
2007-07-25 13:00:00,47.62,47.64,47.52,47.53,530800.0,31.8115,31.8249,31.7447,31.7514,530800.0
2007-07-25 13:10:00,47.53,47.56,47.38,47.45,767900.0,31.7514,31.7715,31.6512,31.698,767900.0
2007-07-25 13:20:00,47.45,47.48,47.0,47.37,438300.0,31.698,31.718,31.3974,31.6445,438300.0
2007-07-25 13:30:00,47.36,47.45,47.31,47.4,604800.0,31.6378,31.698,31.6044,31.6646,604800.0
2007-07-25 13:40:00,47.4,47.54,47.38,47.44,511800.0,31.6646,31.7581,31.6512,31.6913,511800.0
2007-07-25 13:50:00,47.45,47.45,47.33,47.33,515000.0,31.698,31.698,31.6178,31.6178,515000.0
2007-07-25 14:00:00,47.33,47.41,47.25,47.37,754900.0,31.6178,31.6712,31.5644,31.6445,754900.0
2007-07-25 14:10:00,47.38,47.51,47.3,47.47,661200.0,31.6512,31.7381,31.5978,31.7113,661200.0
2007-07-25 14:20:00,47.47,47.59,47.44,47.55,469300.0,31.7113,31.7915,31.6913,31.7648,469300.0
2007-07-25 14:30:00,47.55,47.57,47.38,47.47,582100.0,31.7648,31.7781,31.6512,31.7113,582100.0
2007-07-25 14:40:00,47.46,47.72,47.46,47.7,724100.0,31.7047,31.8783,31.7047,31.865,724100.0
2007-07-25 14:50:00,47.7,47.76,47.61,47.76,638400.0,31.865,31.9051,31.8049,31.9051,638400.0
2007-07-25 15:00:00,47.76,48.04,47.75,48.04,1502800.0,31.9051,32.0921,31.8984,32.0921,1502800.0
2007-07-25 15:10:00,48.03,48.24,48.01,48.05,1152100.0,32.0854,32.2257,32.0721,32.0988,1152100.0
2007-07-25 15:20:00,48.04,48.12,47.99,48.01,832200.0,32.0921,32.1456,32.0587,32.0721,832200.0
2007-07-25 15:30:00,48.02,48.03,47.78,47.81,1052700.0,32.0787,32.0854,31.9184,31.9385,1052700.0
2007-07-25 15:40:00,47.81,47.91,47.8,47.82,1120700.0,31.9385,32.0053,31.9318,31.9451,1120700.0
2007-07-25 15:50:00,47.82,47.95,47.81,47.93,1745300.0,31.9451,32.032,31.9385,32.0186,1745300.0
2007-07-26 09:30:00,47.34,47.7,47.22,47.35,1937200.0,31.6245,31.865,31.5443,31.6312,1937200.0
2007-07-26 09:40:00,47.36,47.47,47.21,47.45,1647200.0,31.6378,31.7113,31.5376,31.698,1647200.0
2007-07-26 09:50:00,47.45,47.49,47.32,47.41,1257400.0,31.698,31.7247,31.6111,31.6712,1257400.0
2007-07-26 10:00:00,47.41,47.69,47.34,47.68,1521300.0,31.6712,31.8583,31.6245,31.8516,1521300.0
2007-07-26 10:10:00,47.68,47.72,47.39,47.4,1027200.0,31.8516,31.8783,31.6579,31.6646,1027200.0
2007-07-26 10:20:00,47.4,47.55,47.36,47.45,751500.0,31.6646,31.7648,31.6378,31.698,751500.0
2007-07-26 10:30:00,47.46,47.57,47.32,47.45,770300.0,31.7047,31.7781,31.6111,31.698,770300.0
2007-07-26 10:40:00,47.46,47.5,47.33,47.46,618800.0,31.7047,31.7314,31.6178,31.7047,618800.0
2007-07-26 10:50:00,47.45,47.51,47.38,47.51,644800.0,31.698,31.7381,31.6512,31.7381,644800.0
2007-07-26 11:00:00,47.5,47.51,47.16,47.2,1038000.0,31.7314,31.7381,31.5042,31.531,1038000.0
2007-07-26 11:10:00,47.19,47.31,47.05,47.19,1183600.0,31.5243,31.6044,31.4308,31.5243,1183600.0
2007-07-26 11:20:00,47.2,47.27,47.18,47.2,1087700.0,31.531,31.5777,31.5176,31.531,1087700.0
2007-07-26 11:30:00,47.21,47.32,47.13,47.27,1424400.0,31.5376,31.6111,31.4842,31.5777,1424400.0
2007-07-26 11:40:00,47.27,47.29,47.15,47.17,1194700.0,31.5777,31.5911,31.4976,31.5109,1194700.0
2007-07-26 11:50:00,47.17,47.39,47.17,47.32,1285200.0,31.5109,31.6579,31.5109,31.6111,1285200.0
2007-07-26 12:00:00,47.31,47.38,47.16,47.22,878700.0,31.6044,31.6512,31.5042,31.5443,878700.0
2007-07-26 12:10:00,47.22,47.36,47.2,47.34,968600.0,31.5443,31.6378,31.531,31.6245,968600.0
2007-07-26 12:20:00,47.35,47.36,47.19,47.23,863300.0,31.6312,31.6378,31.5243,31.551,863300.0
2007-07-26 12:30:00,47.23,47.27,47.14,47.19,1147100.0,31.551,31.5777,31.4909,31.5243,1147100.0
2007-07-26 12:40:00,47.18,47.21,47.08,47.12,1349900.0,31.5176,31.5376,31.4508,31.4775,1349900.0
2007-07-26 12:50:00,47.12,47.3,47.08,47.27,931400.0,31.4775,31.5978,31.4508,31.5777,931400.0
2007-07-26 13:00:00,47.27,47.3,47.15,47.18,697800.0,31.5777,31.5978,31.4976,31.5176,697800.0
2007-07-26 13:10:00,47.18,47.37,47.15,47.22,845700.0,31.5176,31.6445,31.4976,31.5443,845700.0
2007-07-26 13:20:00,47.22,47.22,47.05,47.1,1247400.0,31.5443,31.5443,31.4308,31.4642,1247400.0
2007-07-26 13:30:00,47.1,47.23,47.07,47.14,1209500.0,31.4642,31.551,31.4441,31.4909,1209500.0
2007-07-26 13:40:00,47.14,47.38,47.07,47.2,881100.0,31.4909,31.6512,31.4441,31.531,881100.0
2007-07-26 13:50:00,47.21,47.26,47.05,47.09,1139400.0,31.5376,31.571,31.4308,31.4575,1139400.0
2007-07-26 14:00:00,47.09,47.18,47.0,47.02,1383100.0,31.4575,31.5176,31.3974,31.4107,1383100.0
2007-07-26 14:10:00,47.02,47.06,46.95,47.03,1333100.0,31.4107,31.4374,31.364,31.4174,1333100.0
2007-07-26 14:20:00,47.02,47.04,46.9,46.96,1556500.0,31.4107,31.4241,31.3306,31.3706,1556500.0
2007-07-26 14:30:00,46.97,47.08,46.96,47.02,1476100.0,31.3773,31.4508,31.3706,31.4107,1476100.0
2007-07-26 14:40:00,47.03,47.06,46.95,46.97,1789300.0,31.4174,31.4374,31.364,31.3773,1789300.0
2007-07-26 14:50:00,46.98,47.13,46.92,47.02,2066300.0,31.384,31.4842,31.3439,31.4107,2066300.0
2007-07-26 15:00:00,47.02,47.2,47.02,47.11,1143600.0,31.4107,31.531,31.4107,31.4708,1143600.0
2007-07-26 15:10:00,47.11,47.27,47.03,47.27,1192700.0,31.4708,31.5777,31.4174,31.5777,1192700.0
2007-07-26 15:20:00,47.27,47.48,47.24,47.26,2006900.0,31.5777,31.718,31.5577,31.571,2006900.0
2007-07-26 15:30:00,47.27,47.32,47.1,47.17,1369000.0,31.5777,31.6111,31.4642,31.5109,1369000.0
2007-07-26 15:40:00,47.17,47.48,47.09,47.47,1909300.0,31.5109,31.718,31.4575,31.7113,1909300.0
2007-07-26 15:50:00,47.47,47.51,47.3,47.44,1979600.0,31.7113,31.7381,31.5978,31.6913,1979600.0
2007-07-27 09:30:00,47.54,47.69,47.35,47.58,1882700.0,31.7581,31.8583,31.6312,31.7848,1882700.0
2007-07-27 09:40:00,47.57,47.78,47.4,47.77,1224400.0,31.7781,31.9184,31.6646,31.9117,1224400.0
2007-07-27 09:50:00,47.75,47.83,47.43,47.79,1019700.0,31.8984,31.9518,31.6846,31.9251,1019700.0
2007-07-27 10:00:00,47.79,47.94,47.67,47.9,1220100.0,31.9251,32.0253,31.8449,31.9986,1220100.0
2007-07-27 10:10:00,47.9,48.13,47.9,48.08,1352100.0,31.9986,32.1522,31.9986,32.1188,1352100.0
2007-07-27 10:20:00,48.08,48.21,48.0,48.09,1618100.0,32.1188,32.2057,32.0654,32.1255,1618100.0
2007-07-27 10:30:00,48.09,48.17,47.86,47.87,1131900.0,32.1255,32.179,31.9719,31.9785,1131900.0
2007-07-27 10:40:00,47.87,48.01,47.79,47.89,940600.0,31.9785,32.0721,31.9251,31.9919,940600.0
2007-07-27 10:50:00,47.89,47.91,47.56,47.61,1243100.0,31.9919,32.0053,31.7715,31.8049,1243100.0
2007-07-27 11:00:00,47.62,47.78,47.58,47.76,926200.0,31.8115,31.9184,31.7848,31.9051,926200.0
2007-07-27 11:10:00,47.77,47.87,47.66,47.79,547100.0,31.9117,31.9785,31.8383,31.9251,547100.0
2007-07-27 11:20:00,47.79,47.83,47.67,47.73,583000.0,31.9251,31.9518,31.8449,31.885,583000.0
2007-07-27 11:30:00,47.74,47.8,47.59,47.62,624400.0,31.8917,31.9318,31.7915,31.8115,624400.0
2007-07-27 11:40:00,47.62,47.74,47.58,47.63,644000.0,31.8115,31.8917,31.7848,31.8182,644000.0
2007-07-27 11:50:00,47.62,47.65,47.51,47.53,910100.0,31.8115,31.8316,31.7381,31.7514,910100.0
2007-07-27 12:00:00,47.53,47.68,47.5,47.58,712600.0,31.7514,31.8516,31.7314,31.7848,712600.0
2007-07-27 12:10:00,47.56,47.73,47.44,47.7,776000.0,31.7715,31.885,31.6913,31.865,776000.0
2007-07-27 12:20:00,47.69,47.72,47.51,47.58,478800.0,31.8583,31.8783,31.7381,31.7848,478800.0
2007-07-27 12:30:00,47.58,47.63,47.44,47.62,777200.0,31.7848,31.8182,31.6913,31.8115,777200.0
2007-07-27 12:40:00,47.6,47.92,47.6,47.89,666600.0,31.7982,32.0119,31.7982,31.9919,666600.0
2007-07-27 12:50:00,47.88,47.96,47.71,47.86,680000.0,31.9852,32.0387,31.8717,31.9719,680000.0
2007-07-27 13:00:00,47.86,48.05,47.76,48.0,1036700.0,31.9719,32.0988,31.9051,32.0654,1036700.0
2007-07-27 13:10:00,47.99,48.15,47.91,48.14,658200.0,32.0587,32.1656,32.0053,32.1589,658200.0
2007-07-27 13:20:00,48.15,48.16,48.05,48.06,768800.0,32.1656,32.1723,32.0988,32.1055,768800.0
2007-07-27 13:30:00,48.07,48.07,47.89,47.98,716800.0,32.1121,32.1121,31.9919,32.052,716800.0
2007-07-27 13:40:00,47.97,48.1,47.96,48.08,680600.0,32.0453,32.1322,32.0387,32.1188,680600.0
2007-07-27 13:50:00,48.08,48.16,48.0,48.1,581000.0,32.1188,32.1723,32.0654,32.1322,581000.0
2007-07-27 14:00:00,48.1,48.11,47.96,48.04,523200.0,32.1322,32.1389,32.0387,32.0921,523200.0
2007-07-27 14:10:00,48.04,48.08,47.85,47.95,581500.0,32.0921,32.1188,31.9652,32.032,581500.0
2007-07-27 14:20:00,47.94,47.99,47.71,47.77,540300.0,32.0253,32.0587,31.8717,31.9117,540300.0
2007-07-27 14:30:00,47.77,47.88,47.7,47.88,511400.0,31.9117,31.9852,31.865,31.9852,511400.0
2007-07-27 14:40:00,47.86,48.08,47.84,47.95,778400.0,31.9719,32.1188,31.9585,32.032,778400.0
2007-07-27 14:50:00,47.94,48.09,47.8,48.03,721700.0,32.0253,32.1255,31.9318,32.0854,721700.0
2007-07-27 15:00:00,48.02,48.08,47.9,47.92,1029700.0,32.0787,32.1188,31.9986,32.0119,1029700.0
2007-07-27 15:10:00,47.93,47.99,47.82,47.9,671500.0,32.0186,32.0587,31.9451,31.9986,671500.0
2007-07-27 15:20:00,47.89,47.95,47.78,47.87,757500.0,31.9919,32.032,31.9184,31.9785,757500.0
2007-07-27 15:30:00,47.89,47.94,47.75,47.77,833400.0,31.9919,32.0253,31.8984,31.9117,833400.0
2007-07-27 15:40:00,47.77,47.79,47.43,47.44,1654600.0,31.9117,31.9251,31.6846,31.6913,1654600.0
2007-07-27 15:50:00,47.43,47.56,47.36,47.4,3003900.0,31.6846,31.7715,31.6378,31.6646,3003900.0
2007-07-30 09:30:00,47.9,48.0,47.52,47.53,1896600.0,31.9986,32.0654,31.7447,31.7514,1896600.0
2007-07-30 09:40:00,47.54,47.71,47.51,47.63,1166700.0,31.7581,31.8717,31.7381,31.8182,1166700.0
2007-07-30 09:50:00,47.64,47.67,47.45,47.63,1047400.0,31.8249,31.8449,31.698,31.8182,1047400.0
2007-07-30 10:00:00,47.64,47.84,47.63,47.8,1093800.0,31.8249,31.9585,31.8182,31.9318,1093800.0
2007-07-30 10:10:00,47.8,47.93,47.72,47.84,962200.0,31.9318,32.0186,31.8783,31.9585,962200.0
2007-07-30 10:20:00,47.84,47.9,47.7,47.89,769000.0,31.9585,31.9986,31.865,31.9919,769000.0
2007-07-30 10:30:00,47.89,47.89,47.72,47.74,916500.0,31.9919,31.9919,31.8783,31.8917,916500.0
2007-07-30 10:40:00,47.74,47.78,47.68,47.69,939100.0,31.8917,31.9184,31.8516,31.8583,939100.0
2007-07-30 10:50:00,47.69,47.82,47.67,47.7,459100.0,31.8583,31.9451,31.8449,31.865,459100.0
2007-07-30 11:00:00,47.7,47.83,47.63,47.68,675800.0,31.865,31.9518,31.8182,31.8516,675800.0
2007-07-30 11:10:00,47.69,47.71,47.56,47.7,566900.0,31.8583,31.8717,31.7715,31.865,566900.0
2007-07-30 11:20:00,47.7,47.76,47.61,47.74,397400.0,31.865,31.9051,31.8049,31.8917,397400.0
2007-07-30 11:30:00,47.74,47.74,47.64,47.65,548200.0,31.8917,31.8917,31.8249,31.8316,548200.0
2007-07-30 11:40:00,47.65,47.8,47.58,47.76,540100.0,31.8316,31.9318,31.7848,31.9051,540100.0
2007-07-30 11:50:00,47.76,47.8,47.7,47.73,380300.0,31.9051,31.9318,31.865,31.885,380300.0
2007-07-30 12:00:00,47.73,47.73,47.62,47.63,483700.0,31.885,31.885,31.8115,31.8182,483700.0
2007-07-30 12:10:00,47.63,47.65,47.56,47.59,532100.0,31.8182,31.8316,31.7715,31.7915,532100.0
2007-07-30 12:20:00,47.6,47.73,47.52,47.56,436900.0,31.7982,31.885,31.7447,31.7715,436900.0
2007-07-30 12:30:00,47.56,47.66,47.56,47.66,340700.0,31.7715,31.8383,31.7715,31.8383,340700.0
2007-07-30 12:40:00,47.65,47.75,47.64,47.67,603200.0,31.8316,31.8984,31.8249,31.8449,603200.0
2007-07-30 12:50:00,47.66,47.87,47.65,47.8,813200.0,31.8383,31.9785,31.8316,31.9318,813200.0
2007-07-30 13:00:00,47.8,47.9,47.77,47.84,486500.0,31.9318,31.9986,31.9117,31.9585,486500.0
2007-07-30 13:10:00,47.85,47.88,47.77,47.8,415400.0,31.9652,31.9852,31.9117,31.9318,415400.0
2007-07-30 13:20:00,47.8,47.88,47.76,47.82,393800.0,31.9318,31.9852,31.9051,31.9451,393800.0
2007-07-30 13:30:00,47.82,47.82,47.68,47.77,514800.0,31.9451,31.9451,31.8516,31.9117,514800.0
2007-07-30 13:40:00,47.76,48.03,47.76,48.01,708300.0,31.9051,32.0854,31.9051,32.0721,708300.0
2007-07-30 13:50:00,48.02,48.04,47.95,47.98,589400.0,32.0787,32.0921,32.032,32.052,589400.0
2007-07-30 14:00:00,47.98,48.04,47.89,47.99,596800.0,32.052,32.0921,31.9919,32.0587,596800.0
2007-07-30 14:10:00,47.99,48.05,47.93,47.99,656100.0,32.0587,32.0988,32.0186,32.0587,656100.0
2007-07-30 14:20:00,47.99,48.02,47.92,47.96,390600.0,32.0587,32.0787,32.0119,32.0387,390600.0
2007-07-30 14:30:00,47.95,47.97,47.9,47.92,389800.0,32.032,32.0453,31.9986,32.0119,389800.0
2007-07-30 14:40:00,47.92,47.98,47.91,47.95,715000.0,32.0119,32.052,32.0053,32.032,715000.0
2007-07-30 14:50:00,47.94,47.99,47.9,47.98,607300.0,32.0253,32.0587,31.9986,32.052,607300.0
2007-07-30 15:00:00,47.98,48.14,47.92,48.08,1169900.0,32.052,32.1589,32.0119,32.1188,1169900.0
2007-07-30 15:10:00,48.07,48.08,47.93,47.98,1653100.0,32.1121,32.1188,32.0186,32.052,1653100.0
2007-07-30 15:20:00,47.99,48.0,47.92,47.93,1859200.0,32.0587,32.0654,32.0119,32.0186,1859200.0
2007-07-30 15:30:00,47.93,47.96,47.88,47.93,1000400.0,32.0186,32.0387,31.9852,32.0186,1000400.0
2007-07-30 15:40:00,47.93,47.96,47.75,47.76,1573500.0,32.0186,32.0387,31.8984,31.9051,1573500.0
2007-07-30 15:50:00,47.76,47.81,47.61,47.75,2012800.0,31.9051,31.9385,31.8049,31.8984,2012800.0
2007-07-31 09:30:00,48.01,48.22,48.01,48.1,2164400.0,32.0721,32.2124,32.0721,32.1322,2164400.0
2007-07-31 09:40:00,48.1,48.18,48.09,48.17,1300800.0,32.1322,32.1856,32.1255,32.179,1300800.0
2007-07-31 09:50:00,48.17,48.19,48.14,48.18,1227200.0,32.179,32.1923,32.1589,32.1856,1227200.0
2007-07-31 10:00:00,48.18,48.27,48.17,48.25,1365400.0,32.1856,32.2458,32.179,32.2324,1365400.0
2007-07-31 10:10:00,48.24,48.28,47.99,48.1,1258800.0,32.2257,32.2524,32.0587,32.1322,1258800.0
2007-07-31 10:20:00,48.1,48.12,47.93,47.94,667300.0,32.1322,32.1456,32.0186,32.0253,667300.0
2007-07-31 10:30:00,47.94,48.03,47.84,47.96,707400.0,32.0253,32.0854,31.9585,32.0387,707400.0
2007-07-31 10:40:00,47.96,48.03,47.84,47.86,931400.0,32.0387,32.0854,31.9585,31.9719,931400.0
2007-07-31 10:50:00,47.86,47.92,47.75,47.77,743200.0,31.9719,32.0119,31.8984,31.9117,743200.0
2007-07-31 11:00:00,47.77,48.04,47.7,48.04,717200.0,31.9117,32.0921,31.865,32.0921,717200.0
2007-07-31 11:10:00,48.03,48.15,48.03,48.14,574200.0,32.0854,32.1656,32.0854,32.1589,574200.0
2007-07-31 11:20:00,48.15,48.22,48.03,48.22,511000.0,32.1656,32.2124,32.0854,32.2124,511000.0
2007-07-31 11:30:00,48.22,48.28,48.17,48.26,701400.0,32.2124,32.2524,32.179,32.2391,701400.0
2007-07-31 11:40:00,48.25,48.35,48.2,48.34,425700.0,32.2324,32.2992,32.199,32.2925,425700.0
2007-07-31 11:50:00,48.34,48.41,48.3,48.31,360100.0,32.2925,32.3393,32.2658,32.2725,360100.0
2007-07-31 12:00:00,48.31,48.37,48.24,48.28,312000.0,32.2725,32.3126,32.2257,32.2524,312000.0
2007-07-31 12:10:00,48.28,48.31,48.22,48.23,273700.0,32.2524,32.2725,32.2124,32.219,273700.0
2007-07-31 12:20:00,48.23,48.34,48.21,48.3,266100.0,32.219,32.2925,32.2057,32.2658,266100.0
2007-07-31 12:30:00,48.3,48.34,48.24,48.25,434800.0,32.2658,32.2925,32.2257,32.2324,434800.0
2007-07-31 12:40:00,48.25,48.31,48.23,48.29,366400.0,32.2324,32.2725,32.219,32.2591,366400.0
2007-07-31 12:50:00,48.3,48.3,48.26,48.29,159400.0,32.2658,32.2658,32.2391,32.2591,159400.0
2007-07-31 13:00:00,48.29,48.29,48.16,48.25,339900.0,32.2591,32.2591,32.1723,32.2324,339900.0
2007-07-31 13:10:00,48.25,48.36,48.2,48.21,305300.0,32.2324,32.3059,32.199,32.2057,305300.0
2007-07-31 13:20:00,48.22,48.26,48.07,48.11,238400.0,32.2124,32.2391,32.1121,32.1389,238400.0
2007-07-31 13:30:00,48.1,48.13,48.02,48.05,384400.0,32.1322,32.1522,32.0787,32.0988,384400.0
2007-07-31 13:40:00,48.05,48.07,47.91,47.93,366500.0,32.0988,32.1121,32.0053,32.0186,366500.0
2007-07-31 13:50:00,47.93,48.04,47.8,48.0,626600.0,32.0186,32.0921,31.9318,32.0654,626600.0
2007-07-31 14:00:00,48.0,48.08,47.99,48.0,378200.0,32.0654,32.1188,32.0587,32.0654,378200.0
2007-07-31 14:10:00,47.99,48.06,47.91,47.96,546300.0,32.0587,32.1055,32.0053,32.0387,546300.0
2007-07-31 14:20:00,47.96,47.97,47.74,47.81,877400.0,32.0387,32.0453,31.8917,31.9385,877400.0
2007-07-31 14:30:00,47.82,47.83,47.51,47.56,1098900.0,31.9451,31.9518,31.7381,31.7715,1098900.0
2007-07-31 14:40:00,47.58,47.9,47.58,47.88,909600.0,31.7848,31.9986,31.7848,31.9852,909600.0
2007-07-31 14:50:00,47.87,47.89,47.63,47.78,619500.0,31.9785,31.9919,31.8182,31.9184,619500.0
2007-07-31 15:00:00,47.78,47.95,47.76,47.81,647100.0,31.9184,32.032,31.9051,31.9385,647100.0
2007-07-31 15:10:00,47.81,47.89,47.76,47.89,1030700.0,31.9385,31.9919,31.9051,31.9919,1030700.0
2007-07-31 15:20:00,47.89,47.92,47.81,47.85,766600.0,31.9919,32.0119,31.9385,31.9652,766600.0
2007-07-31 15:30:00,47.85,47.87,47.6,47.77,1236100.0,31.9652,31.9785,31.7982,31.9117,1236100.0
2007-07-31 15:40:00,47.77,47.81,47.5,47.57,2683300.0,31.9117,31.9385,31.7314,31.7781,2683300.0
2007-07-31 15:50:00,47.57,47.66,47.4,47.4,2149800.0,31.7781,31.8383,31.6646,31.6646,2149800.0
2007-08-01 09:30:00,47.3,47.5,47.24,47.36,1332600.0,31.5978,31.7314,31.5577,31.6378,1332600.0
2007-08-01 09:40:00,47.37,47.4,47.25,47.31,1471600.0,31.6445,31.6646,31.5644,31.6044,1471600.0
2007-08-01 09:50:00,47.32,47.45,47.28,47.32,1334100.0,31.6111,31.698,31.5844,31.6111,1334100.0
2007-08-01 10:00:00,47.32,47.7,47.31,47.52,1503800.0,31.6111,31.865,31.6044,31.7447,1503800.0
2007-08-01 10:10:00,47.52,47.86,47.5,47.64,1354500.0,31.7447,31.9719,31.7314,31.8249,1354500.0
2007-08-01 10:20:00,47.65,47.74,47.31,47.34,1357800.0,31.8316,31.8917,31.6044,31.6245,1357800.0
2007-08-01 10:30:00,47.34,47.45,47.32,47.38,1249300.0,31.6245,31.698,31.6111,31.6512,1249300.0
2007-08-01 10:40:00,47.39,47.47,47.15,47.3,1302000.0,31.6579,31.7113,31.4976,31.5978,1302000.0
2007-08-01 10:50:00,47.29,47.42,47.1,47.11,1390700.0,31.5911,31.6779,31.4642,31.4708,1390700.0
2007-08-01 11:00:00,47.11,47.24,47.01,47.16,1492500.0,31.4708,31.5577,31.404,31.5042,1492500.0
2007-08-01 11:10:00,47.16,47.51,47.14,47.48,1134000.0,31.5042,31.7381,31.4909,31.718,1134000.0
2007-08-01 11:20:00,47.48,47.5,47.23,47.26,1290500.0,31.718,31.7314,31.551,31.571,1290500.0
2007-08-01 11:30:00,47.25,47.38,47.25,47.34,906400.0,31.5644,31.6512,31.5644,31.6245,906400.0
2007-08-01 11:40:00,47.34,47.39,47.25,47.27,518800.0,31.6245,31.6579,31.5644,31.5777,518800.0
2007-08-01 11:50:00,47.26,47.51,47.18,47.5,707100.0,31.571,31.7381,31.5176,31.7314,707100.0
2007-08-01 12:00:00,47.5,47.56,47.37,47.55,715900.0,31.7314,31.7715,31.6445,31.7648,715900.0
2007-08-01 12:10:00,47.56,47.76,47.48,47.7,1043000.0,31.7715,31.9051,31.718,31.865,1043000.0
2007-08-01 12:20:00,47.7,47.72,47.52,47.66,689900.0,31.865,31.8783,31.7447,31.8383,689900.0
2007-08-01 12:30:00,47.66,47.75,47.62,47.64,610000.0,31.8383,31.8984,31.8115,31.8249,610000.0
2007-08-01 12:40:00,47.65,47.67,47.37,47.39,613500.0,31.8316,31.8449,31.6445,31.6579,613500.0
2007-08-01 12:50:00,47.39,47.45,47.27,47.43,591500.0,31.6579,31.698,31.5777,31.6846,591500.0
2007-08-01 13:00:00,47.42,47.42,47.22,47.3,643500.0,31.6779,31.6779,31.5443,31.5978,643500.0
2007-08-01 13:10:00,47.31,47.34,47.22,47.23,622100.0,31.6044,31.6245,31.5443,31.551,622100.0
2007-08-01 13:20:00,47.24,47.28,47.13,47.27,1323100.0,31.5577,31.5844,31.4842,31.5777,1323100.0
2007-08-01 13:30:00,47.27,47.34,47.17,47.17,855900.0,31.5777,31.6245,31.5109,31.5109,855900.0
2007-08-01 13:40:00,47.18,47.31,47.15,47.18,1295400.0,31.5176,31.6044,31.4976,31.5176,1295400.0
2007-08-01 13:50:00,47.19,47.23,47.13,47.19,761000.0,31.5243,31.551,31.4842,31.5243,761000.0
2007-08-01 14:00:00,47.19,47.27,47.16,47.21,708300.0,31.5243,31.5777,31.5042,31.5376,708300.0
2007-08-01 14:10:00,47.21,47.22,47.1,47.14,736100.0,31.5376,31.5443,31.4642,31.4909,736100.0
2007-08-01 14:20:00,47.13,47.2,47.1,47.12,921800.0,31.4842,31.531,31.4642,31.4775,921800.0
2007-08-01 14:30:00,47.12,47.24,47.08,47.09,981600.0,31.4775,31.5577,31.4508,31.4575,981600.0
2007-08-01 14:40:00,47.09,47.16,47.03,47.11,1205900.0,31.4575,31.5042,31.4174,31.4708,1205900.0
2007-08-01 14:50:00,47.11,47.15,46.99,47.07,1438900.0,31.4708,31.4976,31.3907,31.4441,1438900.0
2007-08-01 15:00:00,47.07,47.14,46.95,46.98,1321500.0,31.4441,31.4909,31.364,31.384,1321500.0
2007-08-01 15:10:00,46.97,47.11,46.91,46.98,1804600.0,31.3773,31.4708,31.3372,31.384,1804600.0
2007-08-01 15:20:00,46.99,47.14,46.89,47.1,1566000.0,31.3907,31.4909,31.3239,31.4642,1566000.0
2007-08-01 15:30:00,47.1,47.11,46.93,47.11,1833000.0,31.4642,31.4708,31.3506,31.4708,1833000.0
2007-08-01 15:40:00,47.11,47.2,47.01,47.15,2298300.0,31.4708,31.531,31.404,31.4976,2298300.0
2007-08-01 15:50:00,47.15,47.7,47.14,47.64,3075700.0,31.4976,31.865,31.4909,31.8249,3075700.0
2007-08-02 09:30:00,47.77,47.8,47.6,47.8,1441500.0,31.9117,31.9318,31.7982,31.9318,1441500.0
2007-08-02 09:40:00,47.8,48.03,47.79,48.0,1658000.0,31.9318,32.0854,31.9251,32.0654,1658000.0
2007-08-02 09:50:00,48.0,48.05,47.91,47.98,1365400.0,32.0654,32.0988,32.0053,32.052,1365400.0
2007-08-02 10:00:00,47.98,48.0,47.8,47.86,1238200.0,32.052,32.0654,31.9318,31.9719,1238200.0
2007-08-02 10:10:00,47.85,47.97,47.82,47.83,857800.0,31.9652,32.0453,31.9451,31.9518,857800.0
2007-08-02 10:20:00,47.83,47.95,47.8,47.87,943500.0,31.9518,32.032,31.9318,31.9785,943500.0
2007-08-02 10:30:00,47.86,47.99,47.7,47.92,866500.0,31.9719,32.0587,31.865,32.0119,866500.0
2007-08-02 10:40:00,47.93,47.95,47.86,47.91,580400.0,32.0186,32.032,31.9719,32.0053,580400.0
2007-08-02 10:50:00,47.92,47.96,47.87,47.87,528400.0,32.0119,32.0387,31.9785,31.9785,528400.0
2007-08-02 11:00:00,47.88,47.89,47.81,47.82,1194900.0,31.9852,31.9919,31.9385,31.9451,1194900.0
2007-08-02 11:10:00,47.82,47.82,47.76,47.77,556400.0,31.9451,31.9451,31.9051,31.9117,556400.0
2007-08-02 11:20:00,47.76,47.89,47.75,47.85,524100.0,31.9051,31.9919,31.8984,31.9652,524100.0
2007-08-02 11:30:00,47.85,47.92,47.81,47.85,472000.0,31.9652,32.0119,31.9385,31.9652,472000.0
2007-08-02 11:40:00,47.85,47.9,47.84,47.86,494700.0,31.9652,31.9986,31.9585,31.9719,494700.0
2007-08-02 11:50:00,47.86,47.94,47.8,47.94,620200.0,31.9719,32.0253,31.9318,32.0253,620200.0
2007-08-02 12:00:00,47.94,47.95,47.87,47.94,405900.0,32.0253,32.032,31.9785,32.0253,405900.0
2007-08-02 12:10:00,47.94,48.0,47.9,47.94,425000.0,32.0253,32.0654,31.9986,32.0253,425000.0
2007-08-02 12:20:00,47.94,47.94,47.88,47.9,585300.0,32.0253,32.0253,31.9852,31.9986,585300.0
2007-08-02 12:30:00,47.9,47.94,47.86,47.88,364600.0,31.9986,32.0253,31.9719,31.9852,364600.0
2007-08-02 12:40:00,47.88,47.9,47.86,47.89,433000.0,31.9852,31.9986,31.9719,31.9919,433000.0
2007-08-02 12:50:00,47.9,47.91,47.86,47.89,489300.0,31.9986,32.0053,31.9719,31.9919,489300.0
2007-08-02 13:00:00,47.88,47.9,47.58,47.75,1130100.0,31.9852,31.9986,31.7848,31.8984,1130100.0
2007-08-02 13:10:00,47.76,47.83,47.68,47.75,612500.0,31.9051,31.9518,31.8516,31.8984,612500.0
2007-08-02 13:20:00,47.75,47.79,47.64,47.74,869000.0,31.8984,31.9251,31.8249,31.8917,869000.0
2007-08-02 13:30:00,47.74,47.97,47.74,47.78,654700.0,31.8917,32.0453,31.8917,31.9184,654700.0
2007-08-02 13:40:00,47.77,47.81,47.71,47.73,508800.0,31.9117,31.9385,31.8717,31.885,508800.0
2007-08-02 13:50:00,47.72,47.81,47.71,47.76,494800.0,31.8783,31.9385,31.8717,31.9051,494800.0
2007-08-02 14:00:00,47.76,47.88,47.75,47.8,931900.0,31.9051,31.9852,31.8984,31.9318,931900.0
2007-08-02 14:10:00,47.79,47.8,47.75,47.75,447300.0,31.9251,31.9318,31.8984,31.8984,447300.0
2007-08-02 14:20:00,47.76,47.79,47.67,47.72,928500.0,31.9051,31.9251,31.8449,31.8783,928500.0
2007-08-02 14:30:00,47.72,47.8,47.63,47.63,1319800.0,31.8783,31.9318,31.8182,31.8182,1319800.0
2007-08-02 14:40:00,47.64,47.75,47.62,47.75,629700.0,31.8249,31.8984,31.8115,31.8984,629700.0
2007-08-02 14:50:00,47.75,47.79,47.62,47.63,926100.0,31.8984,31.9251,31.8115,31.8182,926100.0
2007-08-02 15:00:00,47.63,47.78,47.56,47.77,804000.0,31.8182,31.9184,31.7715,31.9117,804000.0
2007-08-02 15:10:00,47.78,47.79,47.71,47.75,543000.0,31.9184,31.9251,31.8717,31.8984,543000.0
2007-08-02 15:20:00,47.75,48.02,47.75,48.0,1292400.0,31.8984,32.0787,31.8984,32.0654,1292400.0
2007-08-02 15:30:00,48.0,48.01,47.75,47.8,1261600.0,32.0654,32.0721,31.8984,31.9318,1261600.0
2007-08-02 15:40:00,47.8,47.82,47.71,47.82,1146700.0,31.9318,31.9451,31.8717,31.9451,1146700.0
2007-08-02 15:50:00,47.82,47.83,47.7,47.8,1418100.0,31.9451,31.9518,31.865,31.9318,1418100.0
2007-08-03 09:30:00,47.65,47.99,47.6,47.97,757800.0,31.8316,32.0587,31.7982,32.0453,757800.0
2007-08-03 09:40:00,47.99,48.1,47.97,48.01,1104600.0,32.0587,32.1322,32.0453,32.0721,1104600.0
2007-08-03 09:50:00,48.01,48.05,47.56,47.62,1114600.0,32.0721,32.0988,31.7715,31.8115,1114600.0
2007-08-03 10:00:00,47.62,47.62,47.29,47.44,1506100.0,31.8115,31.8115,31.5911,31.6913,1506100.0
2007-08-03 10:10:00,47.45,47.51,47.35,47.41,936000.0,31.698,31.7381,31.6312,31.6712,936000.0
2007-08-03 10:20:00,47.42,47.58,47.29,47.44,823300.0,31.6779,31.7848,31.5911,31.6913,823300.0
2007-08-03 10:30:00,47.45,47.49,47.2,47.29,1214100.0,31.698,31.7247,31.531,31.5911,1214100.0
2007-08-03 10:40:00,47.29,47.33,47.13,47.19,769100.0,31.5911,31.6178,31.4842,31.5243,769100.0
2007-08-03 10:50:00,47.2,47.33,47.17,47.27,1085600.0,31.531,31.6178,31.5109,31.5777,1085600.0
2007-08-03 11:00:00,47.27,47.37,47.26,47.3,782800.0,31.5777,31.6445,31.571,31.5978,782800.0
2007-08-03 11:10:00,47.3,47.42,47.21,47.29,697300.0,31.5978,31.6779,31.5376,31.5911,697300.0
2007-08-03 11:20:00,47.29,47.38,47.22,47.36,689800.0,31.5911,31.6512,31.5443,31.6378,689800.0
2007-08-03 11:30:00,47.36,47.39,47.3,47.36,560500.0,31.6378,31.6579,31.5978,31.6378,560500.0
2007-08-03 11:40:00,47.34,47.48,47.31,47.44,791300.0,31.6245,31.718,31.6044,31.6913,791300.0
2007-08-03 11:50:00,47.44,47.53,47.36,47.42,758400.0,31.6913,31.7514,31.6378,31.6779,758400.0
2007-08-03 12:00:00,47.42,47.54,47.41,47.54,689000.0,31.6779,31.7581,31.6712,31.7581,689000.0
2007-08-03 12:10:00,47.54,47.65,47.52,47.54,845000.0,31.7581,31.8316,31.7447,31.7581,845000.0
2007-08-03 12:20:00,47.54,47.64,47.4,47.46,1050000.0,31.7581,31.8249,31.6646,31.7047,1050000.0
2007-08-03 12:30:00,47.47,47.62,47.45,47.58,618400.0,31.7113,31.8115,31.698,31.7848,618400.0
2007-08-03 12:40:00,47.58,47.59,47.38,47.42,733300.0,31.7848,31.7915,31.6512,31.6779,733300.0
2007-08-03 12:50:00,47.42,47.45,47.32,47.34,388400.0,31.6779,31.698,31.6111,31.6245,388400.0
2007-08-03 13:00:00,47.34,47.39,47.3,47.36,461500.0,31.6245,31.6579,31.5978,31.6378,461500.0
2007-08-03 13:10:00,47.37,47.5,47.33,47.42,498900.0,31.6445,31.7314,31.6178,31.6779,498900.0
2007-08-03 13:20:00,47.43,47.54,47.41,47.5,627900.0,31.6846,31.7581,31.6712,31.7314,627900.0
2007-08-03 13:30:00,47.5,47.51,47.38,47.42,527500.0,31.7314,31.7381,31.6512,31.6779,527500.0
2007-08-03 13:40:00,47.42,47.46,47.31,47.36,420700.0,31.6779,31.7047,31.6044,31.6378,420700.0
2007-08-03 13:50:00,47.35,47.56,47.35,47.4,647900.0,31.6312,31.7715,31.6312,31.6646,647900.0
2007-08-03 14:00:00,47.4,47.62,47.4,47.49,652000.0,31.6646,31.8115,31.6646,31.7247,652000.0
2007-08-03 14:10:00,47.48,47.51,47.25,47.33,844500.0,31.718,31.7381,31.5644,31.6178,844500.0
2007-08-03 14:20:00,47.33,47.33,47.06,47.08,1699900.0,31.6178,31.6178,31.4374,31.4508,1699900.0
2007-08-03 14:30:00,47.08,47.25,47.06,47.18,1231100.0,31.4508,31.5644,31.4374,31.5176,1231100.0
2007-08-03 14:40:00,47.18,47.26,47.16,47.18,1139200.0,31.5176,31.571,31.5042,31.5176,1139200.0
2007-08-03 14:50:00,47.17,47.27,47.15,47.18,835700.0,31.5109,31.5777,31.4976,31.5176,835700.0
2007-08-03 15:00:00,47.18,47.23,47.14,47.14,1332800.0,31.5176,31.551,31.4909,31.4909,1332800.0
2007-08-03 15:10:00,47.14,47.29,47.12,47.21,1177900.0,31.4909,31.5911,31.4775,31.5376,1177900.0
2007-08-03 15:20:00,47.21,47.22,47.11,47.13,1594600.0,31.5376,31.5443,31.4708,31.4842,1594600.0
2007-08-03 15:30:00,47.14,47.23,47.11,47.13,1309000.0,31.4909,31.551,31.4708,31.4842,1309000.0
2007-08-03 15:40:00,47.14,47.18,47.07,47.1,1947700.0,31.4909,31.5176,31.4441,31.4642,1947700.0
2007-08-03 15:50:00,47.11,47.16,46.97,46.99,2372100.0,31.4708,31.5042,31.3773,31.3907,2372100.0
2007-08-06 09:30:00,47.29,47.29,47.03,47.09,1163000.0,31.5911,31.5911,31.4174,31.4575,1163000.0
2007-08-06 09:40:00,47.09,47.14,46.52,46.6,1731600.0,31.4575,31.4909,31.0767,31.1301,1731600.0
2007-08-06 09:50:00,46.59,47.26,46.55,47.25,1644500.0,31.1235,31.571,31.0967,31.5644,1644500.0
2007-08-06 10:00:00,47.24,47.26,47.02,47.06,1317800.0,31.5577,31.571,31.4107,31.4374,1317800.0
2007-08-06 10:10:00,47.06,47.07,46.71,46.81,1455300.0,31.4374,31.4441,31.2036,31.2704,1455300.0
2007-08-06 10:20:00,46.8,46.88,46.71,46.84,998700.0,31.2638,31.3172,31.2036,31.2905,998700.0
2007-08-06 10:30:00,46.85,47.11,46.82,46.99,758100.0,31.2972,31.4708,31.2771,31.3907,758100.0
2007-08-06 10:40:00,46.99,47.01,46.75,46.87,841000.0,31.3907,31.404,31.2304,31.3105,841000.0
2007-08-06 10:50:00,46.87,46.95,46.75,46.88,911600.0,31.3105,31.364,31.2304,31.3172,911600.0
2007-08-06 11:00:00,46.88,47.01,46.81,46.99,812100.0,31.3172,31.404,31.2704,31.3907,812100.0
2007-08-06 11:10:00,46.99,47.26,46.99,47.13,1195300.0,31.3907,31.571,31.3907,31.4842,1195300.0
2007-08-06 11:20:00,47.13,47.27,47.11,47.14,817600.0,31.4842,31.5777,31.4708,31.4909,817600.0
2007-08-06 11:30:00,47.15,47.19,47.03,47.09,672800.0,31.4976,31.5243,31.4174,31.4575,672800.0
2007-08-06 11:40:00,47.1,47.29,47.08,47.27,662100.0,31.4642,31.5911,31.4508,31.5777,662100.0
2007-08-06 11:50:00,47.27,47.43,47.26,47.35,1322900.0,31.5777,31.6846,31.571,31.6312,1322900.0
2007-08-06 12:00:00,47.36,47.38,47.2,47.3,1125800.0,31.6378,31.6512,31.531,31.5978,1125800.0
2007-08-06 12:10:00,47.31,47.32,47.15,47.2,588000.0,31.6044,31.6111,31.4976,31.531,588000.0
2007-08-06 12:20:00,47.2,47.31,47.14,47.3,549000.0,31.531,31.6044,31.4909,31.5978,549000.0
2007-08-06 12:30:00,47.3,47.4,47.24,47.4,870900.0,31.5978,31.6646,31.5577,31.6646,870900.0
2007-08-06 12:40:00,47.4,47.49,47.36,47.39,985900.0,31.6646,31.7247,31.6378,31.6579,985900.0
2007-08-06 12:50:00,47.38,47.48,47.3,47.39,916800.0,31.6512,31.718,31.5978,31.6579,916800.0
2007-08-06 13:00:00,47.39,47.43,47.1,47.27,880400.0,31.6579,31.6846,31.4642,31.5777,880400.0
2007-08-06 13:10:00,47.27,47.43,47.23,47.39,617200.0,31.5777,31.6846,31.551,31.6579,617200.0
2007-08-06 13:20:00,47.4,47.48,47.32,47.45,750400.0,31.6646,31.718,31.6111,31.698,750400.0
2007-08-06 13:30:00,47.45,47.45,47.28,47.31,450800.0,31.698,31.698,31.5844,31.6044,450800.0
2007-08-06 13:40:00,47.32,47.36,47.15,47.19,584200.0,31.6111,31.6378,31.4976,31.5243,584200.0
2007-08-06 13:50:00,47.18,47.33,47.16,47.24,427600.0,31.5176,31.6178,31.5042,31.5577,427600.0
2007-08-06 14:00:00,47.24,47.42,47.22,47.4,753800.0,31.5577,31.6779,31.5443,31.6646,753800.0
2007-08-06 14:10:00,47.39,47.58,47.26,47.54,849300.0,31.6579,31.7848,31.571,31.7581,849300.0
2007-08-06 14:20:00,47.55,47.55,47.36,47.36,679700.0,31.7648,31.7648,31.6378,31.6378,679700.0
2007-08-06 14:30:00,47.37,47.62,47.37,47.6,878400.0,31.6445,31.8115,31.6445,31.7982,878400.0
2007-08-06 14:40:00,47.6,47.85,47.59,47.66,1046700.0,31.7982,31.9652,31.7915,31.8383,1046700.0
2007-08-06 14:50:00,47.67,47.73,47.46,47.51,1028000.0,31.8449,31.885,31.7047,31.7381,1028000.0
2007-08-06 15:00:00,47.52,47.84,47.5,47.84,1206000.0,31.7447,31.9585,31.7314,31.9585,1206000.0
2007-08-06 15:10:00,47.84,48.0,47.78,47.98,1290500.0,31.9585,32.0654,31.9184,32.052,1290500.0
2007-08-06 15:20:00,47.99,48.02,47.87,47.9,1074500.0,32.0587,32.0787,31.9785,31.9986,1074500.0
2007-08-06 15:30:00,47.9,47.98,47.84,47.9,1429100.0,31.9986,32.052,31.9585,31.9986,1429100.0
2007-08-06 15:40:00,47.9,48.17,47.86,48.17,3381600.0,31.9986,32.179,31.9719,32.179,3381600.0
2007-08-06 15:50:00,48.16,48.28,48.09,48.16,2724800.0,32.1723,32.2524,32.1255,32.1723,2724800.0
2007-08-07 09:30:00,48.04,48.04,47.6,47.72,1411700.0,32.0921,32.0921,31.7982,31.8783,1411700.0
2007-08-07 09:40:00,47.72,47.91,47.71,47.83,938700.0,31.8783,32.0053,31.8717,31.9518,938700.0
2007-08-07 09:50:00,47.83,47.95,47.79,47.94,892000.0,31.9518,32.032,31.9251,32.0253,892000.0
2007-08-07 10:00:00,47.93,48.57,47.9,48.53,1566900.0,32.0186,32.4462,31.9986,32.4194,1566900.0
2007-08-07 10:10:00,48.53,48.54,48.16,48.23,1660700.0,32.4194,32.4261,32.1723,32.219,1660700.0
2007-08-07 10:20:00,48.23,48.36,48.17,48.32,1053800.0,32.219,32.3059,32.179,32.2792,1053800.0
2007-08-07 10:30:00,48.29,48.32,48.13,48.14,1008300.0,32.2591,32.2792,32.1522,32.1589,1008300.0
2007-08-07 10:40:00,48.13,48.3,48.13,48.29,601500.0,32.1522,32.2658,32.1522,32.2591,601500.0
2007-08-07 10:50:00,48.28,48.31,48.26,48.28,430900.0,32.2524,32.2725,32.2391,32.2524,430900.0
2007-08-07 11:00:00,48.29,48.4,48.15,48.31,616900.0,32.2591,32.3326,32.1656,32.2725,616900.0
2007-08-07 11:10:00,48.31,48.42,48.31,48.41,502700.0,32.2725,32.346,32.2725,32.3393,502700.0
2007-08-07 11:20:00,48.41,48.44,48.34,48.41,651500.0,32.3393,32.3593,32.2925,32.3393,651500.0
2007-08-07 11:30:00,48.42,48.53,48.41,48.5,775200.0,32.346,32.4194,32.3393,32.3994,775200.0
2007-08-07 11:40:00,48.49,48.6,48.47,48.56,753700.0,32.3927,32.4662,32.3794,32.4395,753700.0
2007-08-07 11:50:00,48.57,48.58,48.49,48.57,940500.0,32.4462,32.4528,32.3927,32.4462,940500.0
2007-08-07 12:00:00,48.57,48.89,48.55,48.8,934400.0,32.4462,32.6599,32.4328,32.5998,934400.0
2007-08-07 12:10:00,48.8,48.86,48.72,48.75,719900.0,32.5998,32.6399,32.5464,32.5664,719900.0
2007-08-07 12:20:00,48.76,48.8,48.72,48.72,428100.0,32.5731,32.5998,32.5464,32.5464,428100.0
2007-08-07 12:30:00,48.72,48.79,48.68,48.78,448000.0,32.5464,32.5931,32.5196,32.5864,448000.0
2007-08-07 12:40:00,48.77,48.8,48.62,48.64,581900.0,32.5798,32.5998,32.4796,32.4929,581900.0
2007-08-07 12:50:00,48.65,48.76,48.54,48.54,674500.0,32.4996,32.5731,32.4261,32.4261,674500.0
2007-08-07 13:00:00,48.54,48.72,48.53,48.71,378300.0,32.4261,32.5464,32.4194,32.5397,378300.0
2007-08-07 13:10:00,48.71,48.75,48.56,48.61,408900.0,32.5397,32.5664,32.4395,32.4729,408900.0
2007-08-07 13:20:00,48.62,48.72,48.6,48.72,383600.0,32.4796,32.5464,32.4662,32.5464,383600.0
2007-08-07 13:30:00,48.71,48.77,48.63,48.76,400100.0,32.5397,32.5798,32.4862,32.5731,400100.0
2007-08-07 13:40:00,48.76,48.95,48.75,48.92,661100.0,32.5731,32.7,32.5664,32.68,661100.0
2007-08-07 13:50:00,48.92,48.93,48.72,48.75,561300.0,32.68,32.6867,32.5464,32.5664,561300.0
2007-08-07 14:00:00,48.75,48.8,48.65,48.73,595900.0,32.5664,32.5998,32.4996,32.553,595900.0
2007-08-07 14:10:00,48.74,48.93,47.95,47.98,1618400.0,32.5597,32.6867,32.032,32.052,1618400.0
2007-08-07 14:20:00,47.98,48.25,47.85,47.86,1505900.0,32.052,32.2324,31.9652,31.9719,1505900.0
2007-08-07 14:30:00,47.86,48.0,47.66,47.96,1298700.0,31.9719,32.0654,31.8383,32.0387,1298700.0
2007-08-07 14:40:00,47.96,48.75,47.84,48.45,1368300.0,32.0387,32.5664,31.9585,32.366,1368300.0
2007-08-07 14:50:00,48.44,48.86,48.28,48.85,1160400.0,32.3593,32.6399,32.2524,32.6332,1160400.0
2007-08-07 15:00:00,48.85,49.15,48.66,48.73,1840400.0,32.6332,32.8336,32.5063,32.553,1840400.0
2007-08-07 15:10:00,48.72,48.96,48.61,48.93,1020900.0,32.5464,32.7067,32.4729,32.6867,1020900.0
2007-08-07 15:20:00,48.93,49.0,48.8,48.95,1354000.0,32.6867,32.7334,32.5998,32.7,1354000.0
2007-08-07 15:30:00,49.0,49.34,48.99,49.05,1593500.0,32.7334,32.9605,32.7267,32.7668,1593500.0
2007-08-07 15:40:00,49.05,49.09,48.63,48.63,1556400.0,32.7668,32.7935,32.4862,32.4862,1556400.0
2007-08-07 15:50:00,48.64,48.84,48.6,48.72,2488000.0,32.4929,32.6265,32.4662,32.5464,2488000.0
2007-08-08 09:30:00,48.67,49.17,48.56,49.07,1250800.0,32.513,32.847,32.4395,32.7802,1250800.0
2007-08-08 09:40:00,49.08,49.25,49.07,49.25,1115900.0,32.7869,32.9004,32.7802,32.9004,1115900.0
2007-08-08 09:50:00,49.25,49.4,49.22,49.3,973300.0,32.9004,33.0006,32.8804,32.9338,973300.0
2007-08-08 10:00:00,49.3,49.42,49.22,49.22,1016600.0,32.9338,33.014,32.8804,32.8804,1016600.0
2007-08-08 10:10:00,49.23,49.48,49.15,49.44,779900.0,32.8871,33.0541,32.8336,33.0273,779900.0
2007-08-08 10:20:00,49.44,49.6,49.41,49.53,1295400.0,33.0273,33.1342,33.0073,33.0875,1295400.0
2007-08-08 10:30:00,49.53,49.66,49.5,49.63,914100.0,33.0875,33.1743,33.0674,33.1543,914100.0
2007-08-08 10:40:00,49.63,49.74,49.55,49.68,785000.0,33.1543,33.2278,33.1008,33.1877,785000.0
2007-08-08 10:50:00,49.68,49.68,49.49,49.56,712500.0,33.1877,33.1877,33.0607,33.1075,712500.0
2007-08-08 11:00:00,49.56,49.58,49.19,49.22,1038000.0,33.1075,33.1209,32.8603,32.8804,1038000.0
2007-08-08 11:10:00,49.23,49.27,49.19,49.21,1019700.0,32.8871,32.9138,32.8603,32.8737,1019700.0
2007-08-08 11:20:00,49.2,49.29,49.18,49.26,638800.0,32.867,32.9271,32.8537,32.9071,638800.0
2007-08-08 11:30:00,49.27,49.32,49.19,49.31,608500.0,32.9138,32.9472,32.8603,32.9405,608500.0
2007-08-08 11:40:00,49.32,49.4,49.3,49.34,598700.0,32.9472,33.0006,32.9338,32.9605,598700.0
2007-08-08 11:50:00,49.34,49.36,49.21,49.28,492300.0,32.9605,32.9739,32.8737,32.9205,492300.0
2007-08-08 12:00:00,49.28,49.33,49.22,49.32,552700.0,32.9205,32.9539,32.8804,32.9472,552700.0
2007-08-08 12:10:00,49.32,49.33,49.2,49.3,506500.0,32.9472,32.9539,32.867,32.9338,506500.0
2007-08-08 12:20:00,49.31,49.46,49.3,49.45,650700.0,32.9405,33.0407,32.9338,33.034,650700.0
2007-08-08 12:30:00,49.45,49.5,49.31,49.48,565500.0,33.034,33.0674,32.9405,33.0541,565500.0
2007-08-08 12:40:00,49.47,49.56,49.41,49.56,348500.0,33.0474,33.1075,33.0073,33.1075,348500.0
2007-08-08 12:50:00,49.56,49.56,49.39,49.41,401200.0,33.1075,33.1075,32.9939,33.0073,401200.0
2007-08-08 13:00:00,49.4,49.45,49.38,49.4,254600.0,33.0006,33.034,32.9873,33.0006,254600.0
2007-08-08 13:10:00,49.4,49.54,49.37,49.5,323800.0,33.0006,33.0942,32.9806,33.0674,323800.0
2007-08-08 13:20:00,49.51,49.62,49.44,49.56,369000.0,33.0741,33.1476,33.0273,33.1075,369000.0
2007-08-08 13:30:00,49.55,49.75,49.54,49.75,774000.0,33.1008,33.2344,33.0942,33.2344,774000.0
2007-08-08 13:40:00,49.75,49.8,49.53,49.77,589300.0,33.2344,33.2678,33.0875,33.2478,589300.0
2007-08-08 13:50:00,49.78,49.84,49.76,49.79,604700.0,33.2545,33.2946,33.2411,33.2612,604700.0
2007-08-08 14:00:00,49.78,49.85,49.75,49.82,533300.0,33.2545,33.3012,33.2344,33.2812,533300.0
2007-08-08 14:10:00,49.84,49.89,49.79,49.84,721500.0,33.2946,33.328,33.2612,33.2946,721500.0
2007-08-08 14:20:00,49.84,49.97,49.84,49.93,787000.0,33.2946,33.3814,33.2946,33.3547,787000.0
2007-08-08 14:30:00,49.93,49.94,49.76,49.77,1025700.0,33.3547,33.3614,33.2411,33.2478,1025700.0
2007-08-08 14:40:00,49.77,49.82,49.67,49.7,1019800.0,33.2478,33.2812,33.181,33.201,1019800.0
2007-08-08 14:50:00,49.71,49.73,49.43,49.51,659800.0,33.2077,33.2211,33.0207,33.0741,659800.0
2007-08-08 15:00:00,49.51,49.54,49.21,49.21,1787400.0,33.0741,33.0942,32.8737,32.8737,1787400.0
2007-08-08 15:10:00,49.21,49.25,49.0,49.08,1971600.0,32.8737,32.9004,32.7334,32.7869,1971600.0
2007-08-08 15:20:00,49.08,49.29,48.76,49.02,1678200.0,32.7869,32.9271,32.5731,32.7468,1678200.0
2007-08-08 15:30:00,49.01,49.31,48.79,49.24,1198300.0,32.7401,32.9405,32.5931,32.8937,1198300.0
2007-08-08 15:40:00,49.25,49.43,48.95,49.32,1430000.0,32.9004,33.0207,32.7,32.9472,1430000.0
2007-08-08 15:50:00,49.32,49.69,49.25,49.63,2154000.0,32.9472,33.1944,32.9004,33.1543,2154000.0
2007-08-09 09:30:00,48.3,48.9,47.92,48.84,2247400.0,32.2658,32.6666,32.0119,32.6265,2247400.0
2007-08-09 09:40:00,48.84,49.2,48.28,48.51,1474900.0,32.6265,32.867,32.2524,32.4061,1474900.0
2007-08-09 09:50:00,48.51,48.98,48.37,48.88,1070500.0,32.4061,32.7201,32.3126,32.6533,1070500.0
2007-08-09 10:00:00,48.88,49.14,48.66,48.7,972900.0,32.6533,32.8269,32.5063,32.533,972900.0
2007-08-09 10:10:00,48.7,48.96,48.4,48.88,1050600.0,32.533,32.7067,32.3326,32.6533,1050600.0
2007-08-09 10:20:00,48.87,48.94,48.7,48.92,572100.0,32.6466,32.6933,32.533,32.68,572100.0
2007-08-09 10:30:00,48.92,49.14,48.81,48.89,1195700.0,32.68,32.8269,32.6065,32.6599,1195700.0
2007-08-09 10:40:00,48.88,49.03,48.59,48.74,909900.0,32.6533,32.7535,32.4595,32.5597,909900.0
2007-08-09 10:50:00,48.74,48.83,48.64,48.74,627100.0,32.5597,32.6199,32.4929,32.5597,627100.0
2007-08-09 11:00:00,48.74,49.1,48.65,48.99,891300.0,32.5597,32.8002,32.4996,32.7267,891300.0
2007-08-09 11:10:00,48.97,49.19,48.85,48.86,646200.0,32.7134,32.8603,32.6332,32.6399,646200.0
2007-08-09 11:20:00,48.86,49.0,48.68,48.73,741500.0,32.6399,32.7334,32.5196,32.553,741500.0
2007-08-09 11:30:00,48.73,48.86,48.69,48.76,578100.0,32.553,32.6399,32.5263,32.5731,578100.0
2007-08-09 11:40:00,48.76,48.91,48.75,48.83,888800.0,32.5731,32.6733,32.5664,32.6199,888800.0
2007-08-09 11:50:00,48.83,48.83,48.63,48.73,1067800.0,32.6199,32.6199,32.4862,32.553,1067800.0
2007-08-09 12:00:00,48.73,48.77,48.67,48.71,1192700.0,32.553,32.5798,32.513,32.5397,1192700.0
2007-08-09 12:10:00,48.71,48.88,48.69,48.85,745500.0,32.5397,32.6533,32.5263,32.6332,745500.0
2007-08-09 12:20:00,48.84,48.85,48.68,48.75,681500.0,32.6265,32.6332,32.5196,32.5664,681500.0
2007-08-09 12:30:00,48.75,48.75,48.62,48.64,745200.0,32.5664,32.5664,32.4796,32.4929,745200.0
2007-08-09 12:40:00,48.64,48.77,48.62,48.66,803200.0,32.4929,32.5798,32.4796,32.5063,803200.0
2007-08-09 12:50:00,48.66,48.89,48.56,48.79,822500.0,32.5063,32.6599,32.4395,32.5931,822500.0
2007-08-09 13:00:00,48.8,48.87,48.7,48.78,621400.0,32.5998,32.6466,32.533,32.5864,621400.0
2007-08-09 13:10:00,48.79,48.79,48.56,48.59,891900.0,32.5931,32.5931,32.4395,32.4595,891900.0
2007-08-09 13:20:00,48.59,48.74,48.51,48.74,701800.0,32.4595,32.5597,32.4061,32.5597,701800.0
2007-08-09 13:30:00,48.75,48.93,48.71,48.77,619700.0,32.5664,32.6867,32.5397,32.5798,619700.0
2007-08-09 13:40:00,48.78,48.99,48.67,48.94,670700.0,32.5864,32.7267,32.513,32.6933,670700.0
2007-08-09 13:50:00,48.94,48.95,48.8,48.86,535500.0,32.6933,32.7,32.5998,32.6399,535500.0
2007-08-09 14:00:00,48.87,48.87,48.7,48.73,473300.0,32.6466,32.6466,32.533,32.553,473300.0
2007-08-09 14:10:00,48.72,48.91,48.71,48.89,819500.0,32.5464,32.6733,32.5397,32.6599,819500.0
2007-08-09 14:20:00,48.9,48.92,48.6,48.69,699300.0,32.6666,32.68,32.4662,32.5263,699300.0
2007-08-09 14:30:00,48.69,48.81,48.41,48.47,1122100.0,32.5263,32.6065,32.3393,32.3794,1122100.0
2007-08-09 14:40:00,48.47,48.7,48.45,48.49,996500.0,32.3794,32.533,32.366,32.3927,996500.0
2007-08-09 14:50:00,48.48,48.65,48.46,48.55,936600.0,32.386,32.4996,32.3727,32.4328,936600.0
2007-08-09 15:00:00,48.55,48.7,48.34,48.57,1028600.0,32.4328,32.533,32.2925,32.4462,1028600.0
2007-08-09 15:10:00,48.57,49.12,48.51,48.88,983800.0,32.4462,32.8136,32.4061,32.6533,983800.0
2007-08-09 15:20:00,48.87,48.94,48.68,48.82,872900.0,32.6466,32.6933,32.5196,32.6132,872900.0
2007-08-09 15:30:00,48.83,49.05,48.55,48.64,1182800.0,32.6199,32.7668,32.4328,32.4929,1182800.0
2007-08-09 15:40:00,48.63,49.02,48.52,49.02,1003800.0,32.4862,32.7468,32.4128,32.7468,1003800.0
2007-08-09 15:50:00,49.02,49.07,48.42,48.44,2058900.0,32.7468,32.7802,32.346,32.3593,2058900.0
2007-08-10 09:30:00,47.75,48.43,47.75,48.24,1734000.0,31.8984,32.3526,31.8984,32.2257,1734000.0
2007-08-10 09:40:00,48.25,48.49,48.05,48.46,1391400.0,32.2324,32.3927,32.0988,32.3727,1391400.0
2007-08-10 09:50:00,48.46,48.85,48.3,48.58,1498600.0,32.3727,32.6332,32.2658,32.4528,1498600.0
2007-08-10 10:00:00,48.57,48.82,48.44,48.65,1248700.0,32.4462,32.6132,32.3593,32.4996,1248700.0
2007-08-10 10:10:00,48.65,48.78,48.44,48.48,766500.0,32.4996,32.5864,32.3593,32.386,766500.0
2007-08-10 10:20:00,48.48,48.63,48.15,48.3,932800.0,32.386,32.4862,32.1656,32.2658,932800.0
2007-08-10 10:30:00,48.29,48.32,48.0,48.07,952700.0,32.2591,32.2792,32.0654,32.1121,952700.0
2007-08-10 10:40:00,48.07,48.36,48.06,48.2,730900.0,32.1121,32.3059,32.1055,32.199,730900.0
2007-08-10 10:50:00,48.19,48.39,48.14,48.2,594800.0,32.1923,32.3259,32.1589,32.199,594800.0
2007-08-10 11:00:00,48.2,48.89,48.18,48.6,914200.0,32.199,32.6599,32.1856,32.4662,914200.0
2007-08-10 11:10:00,48.61,48.93,48.6,48.74,670800.0,32.4729,32.6867,32.4662,32.5597,670800.0
2007-08-10 11:20:00,48.73,48.91,48.43,48.49,591800.0,32.553,32.6733,32.3526,32.3927,591800.0
2007-08-10 11:30:00,48.5,48.5,48.3,48.31,440500.0,32.3994,32.3994,32.2658,32.2725,440500.0
2007-08-10 11:40:00,48.3,48.43,48.23,48.34,501400.0,32.2658,32.3526,32.219,32.2925,501400.0
2007-08-10 11:50:00,48.34,48.8,48.28,48.68,510600.0,32.2925,32.5998,32.2524,32.5196,510600.0
2007-08-10 12:00:00,48.68,48.9,48.5,48.69,673000.0,32.5196,32.6666,32.3994,32.5263,673000.0
2007-08-10 12:10:00,48.69,49.1,48.64,49.01,738800.0,32.5263,32.8002,32.4929,32.7401,738800.0
2007-08-10 12:20:00,49.02,49.4,48.87,48.96,963800.0,32.7468,33.0006,32.6466,32.7067,963800.0
2007-08-10 12:30:00,48.95,49.16,48.71,48.87,415300.0,32.7,32.8403,32.5397,32.6466,415300.0
2007-08-10 12:40:00,48.87,48.88,48.5,48.62,457600.0,32.6466,32.6533,32.3994,32.4796,457600.0
2007-08-10 12:50:00,48.63,48.9,48.36,48.37,453300.0,32.4862,32.6666,32.3059,32.3126,453300.0
2007-08-10 13:00:00,48.37,48.64,48.37,48.62,418700.0,32.3126,32.4929,32.3126,32.4796,418700.0
2007-08-10 13:10:00,48.62,48.69,48.46,48.63,285300.0,32.4796,32.5263,32.3727,32.4862,285300.0
2007-08-10 13:20:00,48.62,48.93,48.58,48.61,394100.0,32.4796,32.6867,32.4528,32.4729,394100.0
2007-08-10 13:30:00,48.61,48.65,48.37,48.45,539700.0,32.4729,32.4996,32.3126,32.366,539700.0
2007-08-10 13:40:00,48.45,48.55,48.16,48.2,505800.0,32.366,32.4328,32.1723,32.199,505800.0
2007-08-10 13:50:00,48.2,48.48,48.17,48.33,771600.0,32.199,32.386,32.179,32.2858,771600.0
2007-08-10 14:00:00,48.33,48.49,48.25,48.38,768000.0,32.2858,32.3927,32.2324,32.3192,768000.0
2007-08-10 14:10:00,48.36,48.45,48.28,48.34,636600.0,32.3059,32.366,32.2524,32.2925,636600.0
2007-08-10 14:20:00,48.34,48.67,48.34,48.36,511700.0,32.2925,32.513,32.2925,32.3059,511700.0
2007-08-10 14:30:00,48.35,48.42,48.2,48.25,441400.0,32.2992,32.346,32.199,32.2324,441400.0
2007-08-10 14:40:00,48.24,48.53,48.24,48.4,529800.0,32.2257,32.4194,32.2257,32.3326,529800.0
2007-08-10 14:50:00,48.39,48.42,48.09,48.24,845100.0,32.3259,32.346,32.1255,32.2257,845100.0
2007-08-10 15:00:00,48.24,48.62,48.17,48.57,597600.0,32.2257,32.4796,32.179,32.4462,597600.0
2007-08-10 15:10:00,48.52,48.58,48.3,48.3,779100.0,32.4128,32.4528,32.2658,32.2658,779100.0
2007-08-10 15:20:00,48.3,49.03,48.28,48.91,1153800.0,32.2658,32.7535,32.2524,32.6733,1153800.0
2007-08-10 15:30:00,48.91,49.27,48.72,48.76,1489100.0,32.6733,32.9138,32.5464,32.5731,1489100.0
2007-08-10 15:40:00,48.76,48.95,48.45,48.88,1114200.0,32.5731,32.7,32.366,32.6533,1114200.0
2007-08-10 15:50:00,48.89,48.96,48.6,48.61,1338600.0,32.6599,32.7067,32.4662,32.4729,1338600.0
2007-08-13 09:30:00,49.29,49.3,48.86,48.92,1103700.0,32.9271,32.9338,32.6399,32.68,1103700.0
2007-08-13 09:40:00,48.92,48.95,48.69,48.7,665700.0,32.68,32.7,32.5263,32.533,665700.0
2007-08-13 09:50:00,48.7,48.72,48.4,48.46,881200.0,32.533,32.5464,32.3326,32.3727,881200.0
2007-08-13 10:00:00,48.46,48.79,48.44,48.71,942400.0,32.3727,32.5931,32.3593,32.5397,942400.0
2007-08-13 10:10:00,48.72,48.86,48.71,48.78,605400.0,32.5464,32.6399,32.5397,32.5864,605400.0
2007-08-13 10:20:00,48.79,48.96,48.71,48.94,813800.0,32.5931,32.7067,32.5397,32.6933,813800.0
2007-08-13 10:30:00,48.94,49.03,48.86,48.88,619800.0,32.6933,32.7535,32.6399,32.6533,619800.0
2007-08-13 10:40:00,48.88,48.98,48.79,48.93,612100.0,32.6533,32.7201,32.5931,32.6867,612100.0
2007-08-13 10:50:00,48.92,49.0,48.8,49.0,753700.0,32.68,32.7334,32.5998,32.7334,753700.0
2007-08-13 11:00:00,49.0,49.03,48.79,48.82,770100.0,32.7334,32.7535,32.5931,32.6132,770100.0
2007-08-13 11:10:00,48.83,48.95,48.81,48.9,420500.0,32.6199,32.7,32.6065,32.6666,420500.0
2007-08-13 11:20:00,48.9,49.04,48.5,49.0,414600.0,32.6666,32.7601,32.3994,32.7334,414600.0
2007-08-13 11:30:00,49.0,49.21,48.98,49.1,584400.0,32.7334,32.8737,32.7201,32.8002,584400.0
2007-08-13 11:40:00,49.09,49.1,48.98,49.01,257600.0,32.7935,32.8002,32.7201,32.7401,257600.0
2007-08-13 11:50:00,49.02,49.18,48.99,49.17,457600.0,32.7468,32.8537,32.7267,32.847,457600.0
2007-08-13 12:00:00,49.17,49.18,49.01,49.06,416200.0,32.847,32.8537,32.7401,32.7735,416200.0
2007-08-13 12:10:00,49.06,49.09,48.9,48.93,443300.0,32.7735,32.7935,32.6666,32.6867,443300.0
2007-08-13 12:20:00,48.94,48.94,48.8,48.8,262600.0,32.6933,32.6933,32.5998,32.5998,262600.0
2007-08-13 12:30:00,48.8,48.97,48.79,48.92,406400.0,32.5998,32.7134,32.5931,32.68,406400.0
2007-08-13 12:40:00,48.92,48.93,48.7,48.76,530700.0,32.68,32.6867,32.533,32.5731,530700.0
2007-08-13 12:50:00,48.77,48.86,48.75,48.78,405600.0,32.5798,32.6399,32.5664,32.5864,405600.0
2007-08-13 13:00:00,48.77,48.87,48.56,48.57,617000.0,32.5798,32.6466,32.4395,32.4462,617000.0
2007-08-13 13:10:00,48.58,48.62,48.56,48.57,482300.0,32.4528,32.4796,32.4395,32.4462,482300.0
2007-08-13 13:20:00,48.57,48.72,48.5,48.58,633300.0,32.4462,32.5464,32.3994,32.4528,633300.0
2007-08-13 13:30:00,48.59,48.72,48.55,48.64,420300.0,32.4595,32.5464,32.4328,32.4929,420300.0
2007-08-13 13:40:00,48.64,48.66,48.54,48.54,355100.0,32.4929,32.5063,32.4261,32.4261,355100.0
2007-08-13 13:50:00,48.54,48.62,48.5,48.58,386800.0,32.4261,32.4796,32.3994,32.4528,386800.0
2007-08-13 14:00:00,48.57,48.69,48.52,48.6,474000.0,32.4462,32.5263,32.4128,32.4662,474000.0
2007-08-13 14:10:00,48.6,48.6,48.5,48.52,263300.0,32.4662,32.4662,32.3994,32.4128,263300.0
2007-08-13 14:20:00,48.52,48.76,48.52,48.74,476500.0,32.4128,32.5731,32.4128,32.5597,476500.0
2007-08-13 14:30:00,48.74,48.81,48.64,48.79,304200.0,32.5597,32.6065,32.4929,32.5931,304200.0
2007-08-13 14:40:00,48.79,48.8,48.55,48.58,408200.0,32.5931,32.5998,32.4328,32.4528,408200.0
2007-08-13 14:50:00,48.58,48.78,48.57,48.65,525000.0,32.4528,32.5864,32.4462,32.4996,525000.0
2007-08-13 15:00:00,48.65,48.71,48.58,48.68,398500.0,32.4996,32.5397,32.4528,32.5196,398500.0
2007-08-13 15:10:00,48.67,48.83,48.56,48.61,439000.0,32.513,32.6199,32.4395,32.4729,439000.0
2007-08-13 15:20:00,48.62,48.81,48.5,48.8,749300.0,32.4796,32.6065,32.3994,32.5998,749300.0
2007-08-13 15:30:00,48.8,48.87,48.69,48.78,632700.0,32.5998,32.6466,32.5263,32.5864,632700.0
2007-08-13 15:40:00,48.79,48.81,48.56,48.64,1086500.0,32.5931,32.6065,32.4395,32.4929,1086500.0
2007-08-13 15:50:00,48.65,48.67,48.44,48.47,1488000.0,32.4996,32.513,32.3593,32.3794,1488000.0
2007-08-14 09:30:00,48.6,48.7,48.16,48.32,929000.0,32.4662,32.533,32.1723,32.2792,929000.0
2007-08-14 09:40:00,48.3,48.52,48.25,48.45,696000.0,32.2658,32.4128,32.2324,32.366,696000.0
2007-08-14 09:50:00,48.44,48.68,48.36,48.58,557400.0,32.3593,32.5196,32.3059,32.4528,557400.0
2007-08-14 10:00:00,48.59,48.64,48.3,48.37,627600.0,32.4595,32.4929,32.2658,32.3126,627600.0
2007-08-14 10:10:00,48.36,48.47,48.28,48.44,563200.0,32.3059,32.3794,32.2524,32.3593,563200.0
2007-08-14 10:20:00,48.45,48.45,48.15,48.2,680400.0,32.366,32.366,32.1656,32.199,680400.0
2007-08-14 10:30:00,48.2,48.31,48.19,48.26,507700.0,32.199,32.2725,32.1923,32.2391,507700.0
2007-08-14 10:40:00,48.25,48.26,48.08,48.22,633600.0,32.2324,32.2391,32.1188,32.2124,633600.0
2007-08-14 10:50:00,48.21,48.22,48.02,48.15,852700.0,32.2057,32.2124,32.0787,32.1656,852700.0
2007-08-14 11:00:00,48.14,48.16,47.91,48.02,1052500.0,32.1589,32.1723,32.0053,32.0787,1052500.0
2007-08-14 11:10:00,48.02,48.22,47.97,48.15,603700.0,32.0787,32.2124,32.0453,32.1656,603700.0
2007-08-14 11:20:00,48.15,48.17,47.95,47.99,438700.0,32.1656,32.179,32.032,32.0587,438700.0
2007-08-14 11:30:00,48.0,48.1,47.95,47.99,528500.0,32.0654,32.1322,32.032,32.0587,528500.0
2007-08-14 11:40:00,47.99,48.09,47.93,47.99,427100.0,32.0587,32.1255,32.0186,32.0587,427100.0
2007-08-14 11:50:00,47.99,48.48,47.98,48.29,515000.0,32.0587,32.386,32.052,32.2591,515000.0
2007-08-14 12:00:00,48.28,48.37,48.19,48.35,426200.0,32.2524,32.3126,32.1923,32.2992,426200.0
2007-08-14 12:10:00,48.35,48.4,48.26,48.39,297700.0,32.2992,32.3326,32.2391,32.3259,297700.0
2007-08-14 12:20:00,48.39,48.4,48.28,48.36,339200.0,32.3259,32.3326,32.2524,32.3059,339200.0
2007-08-14 12:30:00,48.35,48.39,48.28,48.33,362500.0,32.2992,32.3259,32.2524,32.2858,362500.0
2007-08-14 12:40:00,48.33,48.39,48.24,48.31,391100.0,32.2858,32.3259,32.2257,32.2725,391100.0
2007-08-14 12:50:00,48.31,48.47,48.26,48.39,377400.0,32.2725,32.3794,32.2391,32.3259,377400.0
2007-08-14 13:00:00,48.4,48.42,48.26,48.31,294300.0,32.3326,32.346,32.2391,32.2725,294300.0
2007-08-14 13:10:00,48.3,48.35,48.18,48.28,361300.0,32.2658,32.2992,32.1856,32.2524,361300.0
2007-08-14 13:20:00,48.27,48.29,48.12,48.19,246700.0,32.2458,32.2591,32.1456,32.1923,246700.0
2007-08-14 13:30:00,48.18,48.37,48.14,48.34,393400.0,32.1856,32.3126,32.1589,32.2925,393400.0
2007-08-14 13:40:00,48.33,48.34,48.11,48.21,325900.0,32.2858,32.2925,32.1389,32.2057,325900.0
2007-08-14 13:50:00,48.21,48.24,48.04,48.18,497500.0,32.2057,32.2257,32.0921,32.1856,497500.0
2007-08-14 14:00:00,48.18,48.19,48.0,48.01,516000.0,32.1856,32.1923,32.0654,32.0721,516000.0
2007-08-14 14:10:00,48.01,48.25,48.0,48.23,439300.0,32.0721,32.2324,32.0654,32.219,439300.0
2007-08-14 14:20:00,48.25,48.3,48.06,48.1,426100.0,32.2324,32.2658,32.1055,32.1322,426100.0
2007-08-14 14:30:00,48.09,48.11,47.97,48.06,799300.0,32.1255,32.1389,32.0453,32.1055,799300.0
2007-08-14 14:40:00,48.05,48.08,47.93,48.03,595200.0,32.0988,32.1188,32.0186,32.0854,595200.0
2007-08-14 14:50:00,48.04,48.08,47.93,47.97,488800.0,32.0921,32.1188,32.0186,32.0453,488800.0
2007-08-14 15:00:00,47.97,48.15,47.97,47.98,832000.0,32.0453,32.1656,32.0453,32.052,832000.0
2007-08-14 15:10:00,47.96,48.03,47.92,47.97,720800.0,32.0387,32.0854,32.0119,32.0453,720800.0
2007-08-14 15:20:00,47.97,48.27,47.97,48.01,894300.0,32.0453,32.2458,32.0453,32.0721,894300.0
2007-08-14 15:30:00,48.01,48.05,47.85,47.96,1079100.0,32.0721,32.0988,31.9652,32.0387,1079100.0
2007-08-14 15:40:00,47.96,48.03,47.89,48.0,1225400.0,32.0387,32.0854,31.9919,32.0654,1225400.0
2007-08-14 15:50:00,48.01,48.03,47.8,47.8,1974300.0,32.0721,32.0854,31.9318,31.9318,1974300.0
2007-08-15 09:30:00,47.9,48.1,47.66,47.74,1147400.0,31.9986,32.1322,31.8383,31.8917,1147400.0
2007-08-15 09:40:00,47.74,48.35,47.67,48.35,1040500.0,31.8917,32.2992,31.8449,32.2992,1040500.0
2007-08-15 09:50:00,48.34,48.6,48.05,48.44,1236200.0,32.2925,32.4662,32.0988,32.3593,1236200.0
2007-08-15 10:00:00,48.44,48.59,48.25,48.57,1195800.0,32.3593,32.4595,32.2324,32.4462,1195800.0
2007-08-15 10:10:00,48.57,48.72,48.44,48.52,1279500.0,32.4462,32.5464,32.3593,32.4128,1279500.0
2007-08-15 10:20:00,48.51,49.1,47.8,49.05,1439600.0,32.4061,32.8002,31.9318,32.7668,1439600.0
2007-08-15 10:30:00,49.05,49.06,48.6,48.64,1300400.0,32.7668,32.7735,32.4662,32.4929,1300400.0
2007-08-15 10:40:00,48.64,48.74,48.47,48.69,783300.0,32.4929,32.5597,32.3794,32.5263,783300.0
2007-08-15 10:50:00,48.69,48.79,48.58,48.79,551600.0,32.5263,32.5931,32.4528,32.5931,551600.0
2007-08-15 11:00:00,48.79,48.88,48.58,48.61,584400.0,32.5931,32.6533,32.4528,32.4729,584400.0
2007-08-15 11:10:00,48.61,48.86,48.6,48.84,637500.0,32.4729,32.6399,32.4662,32.6265,637500.0
2007-08-15 11:20:00,48.85,49.11,48.8,49.0,946100.0,32.6332,32.8069,32.5998,32.7334,946100.0
2007-08-15 11:30:00,49.0,49.08,48.64,48.69,649000.0,32.7334,32.7869,32.4929,32.5263,649000.0
2007-08-15 11:40:00,48.69,48.79,48.58,48.6,515700.0,32.5263,32.5931,32.4528,32.4662,515700.0
2007-08-15 11:50:00,48.6,48.67,48.47,48.61,697700.0,32.4662,32.513,32.3794,32.4729,697700.0
2007-08-15 12:00:00,48.61,48.72,48.56,48.62,509200.0,32.4729,32.5464,32.4395,32.4796,509200.0
2007-08-15 12:10:00,48.62,48.83,48.61,48.76,406000.0,32.4796,32.6199,32.4729,32.5731,406000.0
2007-08-15 12:20:00,48.77,48.96,48.73,48.74,545800.0,32.5798,32.7067,32.553,32.5597,545800.0
2007-08-15 12:30:00,48.73,48.88,48.59,48.88,437900.0,32.553,32.6533,32.4595,32.6533,437900.0
2007-08-15 12:40:00,48.88,48.88,48.63,48.86,513900.0,32.6533,32.6533,32.4862,32.6399,513900.0
2007-08-15 12:50:00,48.87,48.89,48.66,48.67,374000.0,32.6466,32.6599,32.5063,32.513,374000.0
2007-08-15 13:00:00,48.67,48.68,48.57,48.64,357900.0,32.513,32.5196,32.4462,32.4929,357900.0
2007-08-15 13:10:00,48.64,48.87,48.6,48.82,308800.0,32.4929,32.6466,32.4662,32.6132,308800.0
2007-08-15 13:20:00,48.82,48.98,48.76,48.94,453300.0,32.6132,32.7201,32.5731,32.6933,453300.0
2007-08-15 13:30:00,48.94,49.15,48.91,49.11,756000.0,32.6933,32.8336,32.6733,32.8069,756000.0
2007-08-15 13:40:00,49.11,49.27,49.03,49.19,745300.0,32.8069,32.9138,32.7535,32.8603,745300.0
2007-08-15 13:50:00,49.2,49.23,49.02,49.2,838800.0,32.867,32.8871,32.7468,32.867,838800.0
2007-08-15 14:00:00,49.2,49.22,49.02,49.09,766300.0,32.867,32.8804,32.7468,32.7935,766300.0
2007-08-15 14:10:00,49.08,49.09,48.86,48.98,858400.0,32.7869,32.7935,32.6399,32.7201,858400.0
2007-08-15 14:20:00,49.0,49.1,48.95,49.02,1139500.0,32.7334,32.8002,32.7,32.7468,1139500.0
2007-08-15 14:30:00,49.01,49.11,48.75,48.78,1280900.0,32.7401,32.8069,32.5664,32.5864,1280900.0
2007-08-15 14:40:00,48.78,48.93,48.5,48.52,1023200.0,32.5864,32.6867,32.3994,32.4128,1023200.0
2007-08-15 14:50:00,48.52,48.74,48.48,48.51,909500.0,32.4128,32.5597,32.386,32.4061,909500.0
2007-08-15 15:00:00,48.51,48.74,48.49,48.51,896500.0,32.4061,32.5597,32.3927,32.4061,896500.0
2007-08-15 15:10:00,48.51,48.58,48.28,48.49,1127000.0,32.4061,32.4528,32.2524,32.3927,1127000.0
2007-08-15 15:20:00,48.49,48.52,48.35,48.35,990000.0,32.3927,32.4128,32.2992,32.2992,990000.0
2007-08-15 15:30:00,48.35,48.48,48.32,48.42,1630300.0,32.2992,32.386,32.2792,32.346,1630300.0
2007-08-15 15:40:00,48.44,48.58,48.34,48.39,1329200.0,32.3593,32.4528,32.2925,32.3259,1329200.0
2007-08-15 15:50:00,48.4,48.49,48.03,48.24,2328200.0,32.3326,32.3927,32.0854,32.2257,2328200.0
2007-08-16 09:30:00,48.06,48.65,47.77,48.56,1602500.0,32.1055,32.4996,31.9117,32.4395,1602500.0
2007-08-16 09:40:00,48.58,49.05,48.57,48.92,1804100.0,32.4528,32.7668,32.4462,32.68,1804100.0
2007-08-16 09:50:00,48.92,49.18,48.73,49.02,1620600.0,32.68,32.8537,32.553,32.7468,1620600.0
2007-08-16 10:00:00,49.03,49.27,48.9,49.01,2601700.0,32.7535,32.9138,32.6666,32.7401,2601700.0
2007-08-16 10:10:00,49.01,49.16,48.92,49.12,1247100.0,32.7401,32.8403,32.68,32.8136,1247100.0
2007-08-16 10:20:00,49.12,49.12,48.74,48.96,1475200.0,32.8136,32.8136,32.5597,32.7067,1475200.0
2007-08-16 10:30:00,48.95,49.13,48.86,49.09,1217000.0,32.7,32.8203,32.6399,32.7935,1217000.0
2007-08-16 10:40:00,49.09,49.27,48.9,49.13,1241100.0,32.7935,32.9138,32.6666,32.8203,1241100.0
2007-08-16 10:50:00,49.13,49.3,49.05,49.11,1210800.0,32.8203,32.9338,32.7668,32.8069,1210800.0
2007-08-16 11:00:00,49.12,49.27,49.03,49.25,1916100.0,32.8136,32.9138,32.7535,32.9004,1916100.0
2007-08-16 11:10:00,49.25,49.42,49.07,49.11,1588000.0,32.9004,33.014,32.7802,32.8069,1588000.0
2007-08-16 11:20:00,49.12,49.2,48.93,48.98,1348100.0,32.8136,32.867,32.6867,32.7201,1348100.0
2007-08-16 11:30:00,48.97,49.14,48.9,49.11,1218100.0,32.7134,32.8269,32.6666,32.8069,1218100.0
2007-08-16 11:40:00,49.12,49.2,49.01,49.09,773000.0,32.8136,32.867,32.7401,32.7935,773000.0
2007-08-16 11:50:00,49.09,49.12,48.94,49.04,820700.0,32.7935,32.8136,32.6933,32.7601,820700.0
2007-08-16 12:00:00,49.04,49.1,48.75,48.75,1271200.0,32.7601,32.8002,32.5664,32.5664,1271200.0
2007-08-16 12:10:00,48.76,48.81,48.51,48.64,1650100.0,32.5731,32.6065,32.4061,32.4929,1650100.0
2007-08-16 12:20:00,48.64,48.78,48.55,48.71,1480100.0,32.4929,32.5864,32.4328,32.5397,1480100.0
2007-08-16 12:30:00,48.71,48.85,48.64,48.71,1265400.0,32.5397,32.6332,32.4929,32.5397,1265400.0
2007-08-16 12:40:00,48.72,48.83,48.51,48.74,1055700.0,32.5464,32.6199,32.4061,32.5597,1055700.0
2007-08-16 12:50:00,48.74,48.95,48.6,48.65,879300.0,32.5597,32.7,32.4662,32.4996,879300.0
2007-08-16 13:00:00,48.65,48.98,48.45,48.9,1376800.0,32.4996,32.7201,32.366,32.6666,1376800.0
2007-08-16 13:10:00,48.9,49.5,48.87,49.49,1388500.0,32.6666,33.0674,32.6466,33.0607,1388500.0
2007-08-16 13:20:00,49.49,49.5,49.22,49.33,1115400.0,33.0607,33.0674,32.8804,32.9539,1115400.0
2007-08-16 13:30:00,49.32,49.5,49.22,49.5,1240600.0,32.9472,33.0674,32.8804,33.0674,1240600.0
2007-08-16 13:40:00,49.5,49.62,49.3,49.39,1649400.0,33.0674,33.1476,32.9338,32.9939,1649400.0
2007-08-16 13:50:00,49.38,49.73,49.27,49.61,1338700.0,32.9873,33.2211,32.9138,33.1409,1338700.0
2007-08-16 14:00:00,49.62,49.96,49.45,49.84,1628000.0,33.1476,33.3747,33.034,33.2946,1628000.0
2007-08-16 14:10:00,49.84,50.0,49.5,49.92,2087000.0,33.2946,33.4014,33.0674,33.348,2087000.0
2007-08-16 14:20:00,49.93,49.95,49.67,49.83,1366600.0,33.3547,33.368,33.181,33.2879,1366600.0
2007-08-16 14:30:00,49.82,49.88,49.36,49.8,1424200.0,33.2812,33.3213,32.9739,33.2678,1424200.0
2007-08-16 14:40:00,49.8,50.0,49.8,49.85,1843600.0,33.2678,33.4014,33.2678,33.3012,1843600.0
2007-08-16 14:50:00,49.84,50.06,49.73,49.86,1450300.0,33.2946,33.4415,33.2211,33.3079,1450300.0
2007-08-16 15:00:00,49.85,49.88,49.31,49.36,1472900.0,33.3012,33.3213,32.9405,32.9739,1472900.0
2007-08-16 15:10:00,49.36,49.88,49.2,49.87,1963900.0,32.9739,33.3213,32.867,33.3146,1963900.0
2007-08-16 15:20:00,49.87,50.06,49.73,50.02,1834400.0,33.3146,33.4415,33.2211,33.4148,1834400.0
2007-08-16 15:30:00,50.01,50.11,49.9,49.93,2848800.0,33.4081,33.4749,33.3346,33.3547,2848800.0
2007-08-16 15:40:00,49.93,50.22,49.83,50.04,3123300.0,33.3547,33.5484,33.2879,33.4282,3123300.0
2007-08-16 15:50:00,50.03,50.33,49.92,50.25,3708400.0,33.4215,33.6219,33.348,33.5685,3708400.0
2007-08-17 09:30:00,51.82,52.7,50.72,52.7,8809300.0,34.6173,35.2051,33.8824,35.2051,8809300.0
2007-08-17 09:40:00,52.7,52.78,50.71,51.76,3598200.0,35.2051,35.2586,33.8757,34.5772,3598200.0
2007-08-17 09:50:00,51.75,51.88,50.62,51.0,3274100.0,34.5705,34.6573,33.8156,34.0695,3274100.0
2007-08-17 10:00:00,50.99,52.35,50.86,51.48,2065100.0,34.0628,34.9713,33.9759,34.3901,2065100.0
2007-08-17 10:10:00,51.49,51.82,51.2,51.3,2400300.0,34.3968,34.6173,34.2031,34.2699,2400300.0
2007-08-17 10:20:00,51.29,51.66,51.23,51.36,1570500.0,34.2632,34.5104,34.2231,34.31,1570500.0
2007-08-17 10:30:00,51.37,51.48,51.0,51.29,1801800.0,34.3166,34.3901,34.0695,34.2632,1801800.0
2007-08-17 10:40:00,51.28,51.32,50.62,50.79,2230500.0,34.2565,34.2832,33.8156,33.9292,2230500.0
2007-08-17 10:50:00,50.79,51.1,50.52,51.03,2635600.0,33.9292,34.1363,33.7488,34.0895,2635600.0
2007-08-17 11:00:00,51.04,51.51,50.99,51.24,1887400.0,34.0962,34.4102,34.0628,34.2298,1887400.0
2007-08-17 11:10:00,51.24,51.41,51.16,51.31,1219400.0,34.2298,34.3434,34.1764,34.2766,1219400.0
2007-08-17 11:20:00,51.31,51.44,51.25,51.39,1287100.0,34.2766,34.3634,34.2365,34.33,1287100.0
2007-08-17 11:30:00,51.39,51.5,51.28,51.49,1140700.0,34.33,34.4035,34.2565,34.3968,1140700.0
2007-08-17 11:40:00,51.49,51.72,51.45,51.6,1021700.0,34.3968,34.5505,34.3701,34.4703,1021700.0
2007-08-17 11:50:00,51.6,51.66,51.47,51.51,926800.0,34.4703,34.5104,34.3834,34.4102,926800.0
2007-08-17 12:00:00,51.51,51.55,51.36,51.36,1006100.0,34.4102,34.4369,34.31,34.31,1006100.0
2007-08-17 12:10:00,51.35,51.5,51.31,51.49,632400.0,34.3033,34.4035,34.2766,34.3968,632400.0
2007-08-17 12:20:00,51.49,51.52,51.38,51.44,708700.0,34.3968,34.4168,34.3233,34.3634,708700.0
2007-08-17 12:30:00,51.44,51.7,51.4,51.53,806700.0,34.3634,34.5371,34.3367,34.4235,806700.0
2007-08-17 12:40:00,51.53,51.74,51.51,51.53,610800.0,34.4235,34.5638,34.4102,34.4235,610800.0
2007-08-17 12:50:00,51.53,51.65,51.41,51.54,683200.0,34.4235,34.5037,34.3434,34.4302,683200.0
2007-08-17 13:00:00,51.56,51.76,51.53,51.67,932600.0,34.4436,34.5772,34.4235,34.5171,932600.0
2007-08-17 13:10:00,51.68,51.89,51.66,51.83,801600.0,34.5237,34.664,34.5104,34.6239,801600.0
2007-08-17 13:20:00,51.83,51.87,51.71,51.81,856400.0,34.6239,34.6507,34.5438,34.6106,856400.0
2007-08-17 13:30:00,51.81,51.97,51.66,51.71,966800.0,34.6106,34.7175,34.5104,34.5438,966800.0
2007-08-17 13:40:00,51.71,51.78,51.6,51.7,881400.0,34.5438,34.5905,34.4703,34.5371,881400.0
2007-08-17 13:50:00,51.7,51.95,51.46,51.62,646500.0,34.5371,34.7041,34.3768,34.4837,646500.0
2007-08-17 14:00:00,51.62,51.7,51.5,51.61,616400.0,34.4837,34.5371,34.4035,34.477,616400.0
2007-08-17 14:10:00,51.63,51.67,51.52,51.6,554700.0,34.4903,34.5171,34.4168,34.4703,554700.0
2007-08-17 14:20:00,51.6,51.63,51.5,51.61,538900.0,34.4703,34.4903,34.4035,34.477,538900.0
2007-08-17 14:30:00,51.61,51.64,51.46,51.6,682000.0,34.477,34.497,34.3768,34.4703,682000.0
2007-08-17 14:40:00,51.6,51.73,51.4,51.67,592300.0,34.4703,34.5571,34.3367,34.5171,592300.0
2007-08-17 14:50:00,51.67,51.75,51.64,51.71,740800.0,34.5171,34.5705,34.497,34.5438,740800.0
2007-08-17 15:00:00,51.71,51.98,51.69,51.98,1254300.0,34.5438,34.7241,34.5304,34.7241,1254300.0
2007-08-17 15:10:00,51.98,52.03,51.6,51.98,1982800.0,34.7241,34.7575,34.4703,34.7241,1982800.0
2007-08-17 15:20:00,51.98,52.02,51.6,51.64,1295800.0,34.7241,34.7509,34.4703,34.497,1295800.0
2007-08-17 15:30:00,51.64,51.9,51.64,51.9,1380300.0,34.497,34.6707,34.497,34.6707,1380300.0
2007-08-17 15:40:00,51.89,51.97,51.71,51.76,1656100.0,34.664,34.7175,34.5438,34.5772,1656100.0
2007-08-17 15:50:00,51.77,51.77,51.6,51.74,2699700.0,34.5839,34.5839,34.4703,34.5638,2699700.0
2007-08-20 09:30:00,51.86,52.17,51.79,51.88,1919100.0,34.644,34.8511,34.5972,34.6573,1919100.0
2007-08-20 09:40:00,51.88,51.89,51.26,51.28,1458200.0,34.6573,34.664,34.2432,34.2565,1458200.0
2007-08-20 09:50:00,51.27,51.47,51.1,51.32,1098500.0,34.2498,34.3834,34.1363,34.2832,1098500.0
2007-08-20 10:00:00,51.3,51.42,51.08,51.37,1032300.0,34.2699,34.35,34.1229,34.3166,1032300.0
2007-08-20 10:10:00,51.37,51.45,51.24,51.32,896200.0,34.3166,34.3701,34.2298,34.2832,896200.0
2007-08-20 10:20:00,51.32,51.38,51.07,51.23,866000.0,34.2832,34.3233,34.1162,34.2231,866000.0
2007-08-20 10:30:00,51.22,51.29,50.96,51.28,1016300.0,34.2164,34.2632,34.0428,34.2565,1016300.0
2007-08-20 10:40:00,51.28,51.42,51.12,51.15,877400.0,34.2565,34.35,34.1496,34.1697,877400.0
2007-08-20 10:50:00,51.16,51.4,51.16,51.39,817900.0,34.1764,34.3367,34.1764,34.33,817900.0
2007-08-20 11:00:00,51.39,51.39,51.1,51.18,746900.0,34.33,34.33,34.1363,34.1897,746900.0
2007-08-20 11:10:00,51.19,51.42,51.16,51.24,712900.0,34.1964,34.35,34.1764,34.2298,712900.0
2007-08-20 11:20:00,51.24,51.4,51.1,51.27,892300.0,34.2298,34.3367,34.1363,34.2498,892300.0
2007-08-20 11:30:00,51.26,51.34,51.16,51.22,564800.0,34.2432,34.2966,34.1764,34.2164,564800.0
2007-08-20 11:40:00,51.22,51.29,51.12,51.14,416700.0,34.2164,34.2632,34.1496,34.163,416700.0
2007-08-20 11:50:00,51.14,51.15,50.97,51.01,920100.0,34.163,34.1697,34.0494,34.0762,920100.0
2007-08-20 12:00:00,51.01,51.1,50.93,51.01,807500.0,34.0762,34.1363,34.0227,34.0762,807500.0
2007-08-20 12:10:00,51.01,51.07,50.9,50.99,929100.0,34.0762,34.1162,34.0027,34.0628,929100.0
2007-08-20 12:20:00,50.99,51.14,50.9,50.98,606500.0,34.0628,34.163,34.0027,34.0561,606500.0
2007-08-20 12:30:00,50.98,51.04,50.89,50.95,668400.0,34.0561,34.0962,33.996,34.0361,668400.0
2007-08-20 12:40:00,50.94,51.0,50.9,50.9,485300.0,34.0294,34.0695,34.0027,34.0027,485300.0
2007-08-20 12:50:00,50.91,50.99,50.83,50.92,1128800.0,34.0094,34.0628,33.9559,34.016,1128800.0
2007-08-20 13:00:00,50.93,50.96,50.86,50.95,490400.0,34.0227,34.0428,33.9759,34.0361,490400.0
2007-08-20 13:10:00,50.94,50.95,50.75,50.77,516200.0,34.0294,34.0361,33.9025,33.9158,516200.0
2007-08-20 13:20:00,50.78,50.78,50.69,50.7,478900.0,33.9225,33.9225,33.8624,33.8691,478900.0
2007-08-20 13:30:00,50.69,50.7,50.47,50.51,890000.0,33.8624,33.8691,33.7154,33.7421,890000.0
2007-08-20 13:40:00,50.49,51.07,50.48,51.05,987100.0,33.7288,34.1162,33.7221,34.1029,987100.0
2007-08-20 13:50:00,51.05,51.05,50.81,50.85,788000.0,34.1029,34.1029,33.9425,33.9693,788000.0
2007-08-20 14:00:00,50.85,51.0,50.81,50.87,768000.0,33.9693,34.0695,33.9425,33.9826,768000.0
2007-08-20 14:10:00,50.86,50.99,50.84,50.92,755400.0,33.9759,34.0628,33.9626,34.016,755400.0
2007-08-20 14:20:00,50.92,51.04,50.88,50.98,620200.0,34.016,34.0962,33.9893,34.0561,620200.0
2007-08-20 14:30:00,50.97,51.17,50.92,51.12,508400.0,34.0494,34.183,34.016,34.1496,508400.0
2007-08-20 14:40:00,51.13,51.14,50.91,50.94,520100.0,34.1563,34.163,34.0094,34.0294,520100.0
2007-08-20 14:50:00,50.95,51.16,50.94,51.07,464500.0,34.0361,34.1764,34.0294,34.1162,464500.0
2007-08-20 15:00:00,51.06,51.3,51.04,51.3,661100.0,34.1096,34.2699,34.0962,34.2699,661100.0
2007-08-20 15:10:00,51.3,51.58,51.27,51.39,1072300.0,34.2699,34.4569,34.2498,34.33,1072300.0
2007-08-20 15:20:00,51.4,51.59,51.33,51.36,820900.0,34.3367,34.4636,34.2899,34.31,820900.0
2007-08-20 15:30:00,51.36,51.36,51.04,51.13,725800.0,34.31,34.31,34.0962,34.1563,725800.0
2007-08-20 15:40:00,51.15,51.45,50.95,51.4,1117000.0,34.1697,34.3701,34.0361,34.3367,1117000.0
2007-08-20 15:50:00,51.4,51.45,51.23,51.3,1228200.0,34.3367,34.3701,34.2231,34.2699,1228200.0
2007-08-21 09:30:00,51.0,51.2,50.7,51.15,1310700.0,34.0695,34.2031,33.8691,34.1697,1310700.0
2007-08-21 09:40:00,51.16,51.29,50.8,51.09,1274900.0,34.1764,34.2632,33.9359,34.1296,1274900.0
2007-08-21 09:50:00,51.09,51.25,51.05,51.15,604700.0,34.1296,34.2365,34.1029,34.1697,604700.0
2007-08-21 10:00:00,51.13,51.18,50.95,50.99,641300.0,34.1563,34.1897,34.0361,34.0628,641300.0
2007-08-21 10:10:00,50.99,51.09,50.87,51.02,967900.0,34.0628,34.1296,33.9826,34.0828,967900.0
2007-08-21 10:20:00,51.01,51.26,50.94,51.12,841800.0,34.0762,34.2432,34.0294,34.1496,841800.0
2007-08-21 10:30:00,51.14,51.26,51.1,51.26,861100.0,34.163,34.2432,34.1363,34.2432,861100.0
2007-08-21 10:40:00,51.25,51.33,51.12,51.22,687300.0,34.2365,34.2899,34.1496,34.2164,687300.0
2007-08-21 10:50:00,51.21,51.46,51.2,51.42,518900.0,34.2098,34.3768,34.2031,34.35,518900.0
2007-08-21 11:00:00,51.42,51.6,51.2,51.25,887400.0,34.35,34.4703,34.2031,34.2365,887400.0
2007-08-21 11:10:00,51.25,51.47,51.25,51.45,452900.0,34.2365,34.3834,34.2365,34.3701,452900.0
2007-08-21 11:20:00,51.44,51.55,51.32,51.52,507900.0,34.3634,34.4369,34.2832,34.4168,507900.0
2007-08-21 11:30:00,51.52,51.72,51.38,51.59,786500.0,34.4168,34.5505,34.3233,34.4636,786500.0
2007-08-21 11:40:00,51.6,51.95,51.6,51.92,800000.0,34.4703,34.7041,34.4703,34.6841,800000.0
2007-08-21 11:50:00,51.91,51.95,51.8,51.9,466000.0,34.6774,34.7041,34.6039,34.6707,466000.0
2007-08-21 12:00:00,51.88,51.9,51.8,51.81,499800.0,34.6573,34.6707,34.6039,34.6106,499800.0
2007-08-21 12:10:00,51.82,51.96,51.81,51.87,404600.0,34.6173,34.7108,34.6106,34.6507,404600.0
2007-08-21 12:20:00,51.87,51.89,51.8,51.82,759600.0,34.6507,34.664,34.6039,34.6173,759600.0
2007-08-21 12:30:00,51.83,51.85,51.4,51.47,717400.0,34.6239,34.6373,34.3367,34.3834,717400.0
2007-08-21 12:40:00,51.48,51.62,51.42,51.43,405700.0,34.3901,34.4837,34.35,34.3567,405700.0
2007-08-21 12:50:00,51.44,51.65,51.42,51.53,390000.0,34.3634,34.5037,34.35,34.4235,390000.0
2007-08-21 13:00:00,51.53,51.62,51.46,51.5,358800.0,34.4235,34.4837,34.3768,34.4035,358800.0
2007-08-21 13:10:00,51.49,51.68,51.39,51.67,338100.0,34.3968,34.5237,34.33,34.5171,338100.0
2007-08-21 13:20:00,51.66,51.78,51.6,51.66,531400.0,34.5104,34.5905,34.4703,34.5104,531400.0
2007-08-21 13:30:00,51.65,51.71,51.45,51.51,600100.0,34.5037,34.5438,34.3701,34.4102,600100.0
2007-08-21 13:40:00,51.51,51.62,51.49,51.49,303800.0,34.4102,34.4837,34.3968,34.3968,303800.0
2007-08-21 13:50:00,51.5,51.54,51.34,51.37,385000.0,34.4035,34.4302,34.2966,34.3166,385000.0
2007-08-21 14:00:00,51.37,51.5,51.35,51.45,324100.0,34.3166,34.4035,34.3033,34.3701,324100.0
2007-08-21 14:10:00,51.46,51.51,51.28,51.29,488000.0,34.3768,34.4102,34.2565,34.2632,488000.0
2007-08-21 14:20:00,51.29,51.41,51.28,51.37,503700.0,34.2632,34.3434,34.2565,34.3166,503700.0
2007-08-21 14:30:00,51.36,51.37,51.22,51.33,662400.0,34.31,34.3166,34.2164,34.2899,662400.0
2007-08-21 14:40:00,51.34,51.37,51.1,51.2,574100.0,34.2966,34.3166,34.1363,34.2031,574100.0
2007-08-21 14:50:00,51.21,51.23,51.11,51.22,431800.0,34.2098,34.2231,34.143,34.2164,431800.0
2007-08-21 15:00:00,51.23,51.31,51.15,51.19,520300.0,34.2231,34.2766,34.1697,34.1964,520300.0
2007-08-21 15:10:00,51.19,51.36,51.19,51.35,631200.0,34.1964,34.31,34.1964,34.3033,631200.0
2007-08-21 15:20:00,51.36,51.45,51.31,51.37,510100.0,34.31,34.3701,34.2766,34.3166,510100.0
2007-08-21 15:30:00,51.37,51.54,51.33,51.38,620300.0,34.3166,34.4302,34.2899,34.3233,620300.0
2007-08-21 15:40:00,51.38,51.38,51.28,51.35,843500.0,34.3233,34.3233,34.2565,34.3033,843500.0
2007-08-21 15:50:00,51.35,51.37,51.31,51.32,1108400.0,34.3033,34.3166,34.2766,34.2832,1108400.0
2007-08-22 09:30:00,51.78,51.87,51.68,51.74,988000.0,34.5905,34.6507,34.5237,34.5638,988000.0
2007-08-22 09:40:00,51.75,51.83,51.56,51.61,672900.0,34.5705,34.6239,34.4436,34.477,672900.0
2007-08-22 09:50:00,51.62,51.62,51.49,51.5,653600.0,34.4837,34.4837,34.3968,34.4035,653600.0
2007-08-22 10:00:00,51.48,51.54,51.37,51.45,811900.0,34.3901,34.4302,34.3166,34.3701,811900.0
2007-08-22 10:10:00,51.45,51.53,51.4,51.52,710400.0,34.3701,34.4235,34.3367,34.4168,710400.0
2007-08-22 10:20:00,51.52,51.62,51.48,51.55,624700.0,34.4168,34.4837,34.3901,34.4369,624700.0
2007-08-22 10:30:00,51.55,51.55,51.36,51.5,552000.0,34.4369,34.4369,34.31,34.4035,552000.0
2007-08-22 10:40:00,51.49,51.55,51.44,51.49,591700.0,34.3968,34.4369,34.3634,34.3968,591700.0
2007-08-22 10:50:00,51.5,51.55,51.4,51.42,473200.0,34.4035,34.4369,34.3367,34.35,473200.0
2007-08-22 11:00:00,51.42,51.44,51.11,51.25,837600.0,34.35,34.3634,34.143,34.2365,837600.0
2007-08-22 11:10:00,51.25,51.26,51.1,51.25,576100.0,34.2365,34.2432,34.1363,34.2365,576100.0
2007-08-22 11:20:00,51.25,51.29,51.12,51.13,545100.0,34.2365,34.2632,34.1496,34.1563,545100.0
2007-08-22 11:30:00,51.13,51.35,51.12,51.33,659700.0,34.1563,34.3033,34.1496,34.2899,659700.0
2007-08-22 11:40:00,51.33,51.45,51.3,51.42,459300.0,34.2899,34.3701,34.2699,34.35,459300.0
2007-08-22 11:50:00,51.42,51.45,51.33,51.36,342400.0,34.35,34.3701,34.2899,34.31,342400.0
2007-08-22 12:00:00,51.36,51.41,51.29,51.37,480600.0,34.31,34.3434,34.2632,34.3166,480600.0
2007-08-22 12:10:00,51.36,51.4,51.28,51.3,356600.0,34.31,34.3367,34.2565,34.2699,356600.0
2007-08-22 12:20:00,51.3,51.34,51.13,51.19,647700.0,34.2699,34.2966,34.1563,34.1964,647700.0
2007-08-22 12:30:00,51.19,51.2,51.01,51.14,943000.0,34.1964,34.2031,34.0762,34.163,943000.0
2007-08-22 12:40:00,51.14,51.25,51.1,51.22,538900.0,34.163,34.2365,34.1363,34.2164,538900.0
2007-08-22 12:50:00,51.21,51.24,51.1,51.2,368600.0,34.2098,34.2298,34.1363,34.2031,368600.0
2007-08-22 13:00:00,51.19,51.24,51.0,51.09,665900.0,34.1964,34.2298,34.0695,34.1296,665900.0
2007-08-22 13:10:00,51.1,51.14,51.0,51.1,512100.0,34.1363,34.163,34.0695,34.1363,512100.0
2007-08-22 13:20:00,51.1,51.23,51.1,51.18,371300.0,34.1363,34.2231,34.1363,34.1897,371300.0
2007-08-22 13:30:00,51.17,51.18,51.07,51.16,361600.0,34.183,34.1897,34.1162,34.1764,361600.0
2007-08-22 13:40:00,51.16,51.27,51.16,51.21,457400.0,34.1764,34.2498,34.1764,34.2098,457400.0
2007-08-22 13:50:00,51.23,51.31,51.11,51.26,589900.0,34.2231,34.2766,34.143,34.2432,589900.0
2007-08-22 14:00:00,51.26,51.28,51.19,51.24,289800.0,34.2432,34.2565,34.1964,34.2298,289800.0
2007-08-22 14:10:00,51.24,51.28,51.16,51.2,453100.0,34.2298,34.2565,34.1764,34.2031,453100.0
2007-08-22 14:20:00,51.19,51.25,51.01,51.04,600800.0,34.1964,34.2365,34.0762,34.0962,600800.0
2007-08-22 14:30:00,51.05,51.07,50.93,50.95,929700.0,34.1029,34.1162,34.0227,34.0361,929700.0
2007-08-22 14:40:00,50.95,51.12,50.94,51.06,684400.0,34.0361,34.1496,34.0294,34.1096,684400.0
2007-08-22 14:50:00,51.06,51.29,51.05,51.27,702300.0,34.1096,34.2632,34.1029,34.2498,702300.0
2007-08-22 15:00:00,51.26,51.35,51.23,51.31,756700.0,34.2432,34.3033,34.2231,34.2766,756700.0
2007-08-22 15:10:00,51.32,51.53,51.27,51.49,638800.0,34.2832,34.4235,34.2498,34.3968,638800.0
2007-08-22 15:20:00,51.48,51.58,51.42,51.45,850000.0,34.3901,34.4569,34.35,34.3701,850000.0
2007-08-22 15:30:00,51.44,51.7,51.44,51.7,1041900.0,34.3634,34.5371,34.3634,34.5371,1041900.0
2007-08-22 15:40:00,51.69,51.75,51.53,51.61,1503300.0,34.5304,34.5705,34.4235,34.477,1503300.0
2007-08-22 15:50:00,51.61,51.66,51.44,51.65,1340300.0,34.477,34.5104,34.3634,34.5037,1340300.0
2007-08-23 09:30:00,52.03,52.08,51.24,51.67,1978300.0,34.7575,34.7909,34.2298,34.5171,1978300.0
2007-08-23 09:40:00,51.67,51.77,51.45,51.58,1386900.0,34.5171,34.5839,34.3701,34.4569,1386900.0
2007-08-23 09:50:00,51.58,51.63,51.27,51.42,1572700.0,34.4569,34.4903,34.2498,34.35,1572700.0
2007-08-23 10:00:00,51.43,51.8,51.36,51.62,1071100.0,34.3567,34.6039,34.31,34.4837,1071100.0
2007-08-23 10:10:00,51.61,51.72,51.59,51.7,861800.0,34.477,34.5505,34.4636,34.5371,861800.0
2007-08-23 10:20:00,51.69,51.79,51.63,51.68,1236900.0,34.5304,34.5972,34.4903,34.5237,1236900.0
2007-08-23 10:30:00,51.68,51.81,51.65,51.77,871000.0,34.5237,34.6106,34.5037,34.5839,871000.0
2007-08-23 10:40:00,51.77,51.81,51.7,51.74,499600.0,34.5839,34.6106,34.5371,34.5638,499600.0
2007-08-23 10:50:00,51.74,51.84,51.74,51.83,466500.0,34.5638,34.6306,34.5638,34.6239,466500.0
2007-08-23 11:00:00,51.83,51.84,51.66,51.74,607800.0,34.6239,34.6306,34.5104,34.5638,607800.0
2007-08-23 11:10:00,51.73,51.84,51.67,51.83,719700.0,34.5571,34.6306,34.5171,34.6239,719700.0
2007-08-23 11:20:00,51.84,51.94,51.74,51.77,742300.0,34.6306,34.6974,34.5638,34.5839,742300.0
2007-08-23 11:30:00,51.77,51.83,51.73,51.8,993700.0,34.5839,34.6239,34.5571,34.6039,993700.0
2007-08-23 11:40:00,51.8,51.84,51.73,51.75,690200.0,34.6039,34.6306,34.5571,34.5705,690200.0
2007-08-23 11:50:00,51.75,51.83,51.71,51.8,955400.0,34.5705,34.6239,34.5438,34.6039,955400.0
2007-08-23 12:00:00,51.8,51.85,51.78,51.8,710500.0,34.6039,34.6373,34.5905,34.6039,710500.0
2007-08-23 12:10:00,51.8,51.86,51.8,51.82,571100.0,34.6039,34.644,34.6039,34.6173,571100.0
2007-08-23 12:20:00,51.81,51.84,51.79,51.81,993600.0,34.6106,34.6306,34.5972,34.6106,993600.0
2007-08-23 12:30:00,51.81,51.84,51.8,51.83,824700.0,34.6106,34.6306,34.6039,34.6239,824700.0
2007-08-23 12:40:00,51.84,51.88,51.81,51.88,619200.0,34.6306,34.6573,34.6106,34.6573,619200.0
2007-08-23 12:50:00,51.88,51.89,51.75,51.82,1186000.0,34.6573,34.664,34.5705,34.6173,1186000.0
2007-08-23 13:00:00,51.82,51.86,51.79,51.81,703700.0,34.6173,34.644,34.5972,34.6106,703700.0
2007-08-23 13:10:00,51.82,51.85,51.77,51.79,655200.0,34.6173,34.6373,34.5839,34.5972,655200.0
2007-08-23 13:20:00,51.78,51.81,51.74,51.78,710400.0,34.5905,34.6106,34.5638,34.5905,710400.0
2007-08-23 13:30:00,51.77,51.85,51.3,51.69,1133300.0,34.5839,34.6373,34.2699,34.5304,1133300.0
2007-08-23 13:40:00,51.69,51.76,51.3,51.72,762000.0,34.5304,34.5772,34.2699,34.5505,762000.0
2007-08-23 13:50:00,51.72,51.78,51.72,51.75,732100.0,34.5505,34.5905,34.5505,34.5705,732100.0
2007-08-23 14:00:00,51.74,51.92,51.71,51.91,715900.0,34.5638,34.6841,34.5438,34.6774,715900.0
2007-08-23 14:10:00,51.9,51.93,51.87,51.91,374700.0,34.6707,34.6907,34.6507,34.6774,374700.0
2007-08-23 14:20:00,51.91,51.92,51.8,51.81,317900.0,34.6774,34.6841,34.6039,34.6106,317900.0
2007-08-23 14:30:00,51.81,51.85,51.8,51.8,561300.0,34.6106,34.6373,34.6039,34.6039,561300.0
2007-08-23 14:40:00,51.81,51.83,51.73,51.78,932000.0,34.6106,34.6239,34.5571,34.5905,932000.0
2007-08-23 14:50:00,51.78,51.82,51.75,51.82,731700.0,34.5905,34.6173,34.5705,34.6173,731700.0
2007-08-23 15:00:00,51.83,51.84,51.76,51.77,778000.0,34.6239,34.6306,34.5772,34.5839,778000.0
2007-08-23 15:10:00,51.77,51.92,51.75,51.87,738400.0,34.5839,34.6841,34.5705,34.6507,738400.0
2007-08-23 15:20:00,51.88,52.0,51.88,51.93,929600.0,34.6573,34.7375,34.6573,34.6907,929600.0
2007-08-23 15:30:00,51.93,51.96,51.81,51.88,746100.0,34.6907,34.7108,34.6106,34.6573,746100.0
2007-08-23 15:40:00,51.88,51.96,51.82,51.89,1209800.0,34.6573,34.7108,34.6173,34.664,1209800.0
2007-08-23 15:50:00,51.88,51.95,51.76,51.82,1368700.0,34.6573,34.7041,34.5772,34.6173,1368700.0
2007-08-24 09:30:00,51.88,51.89,51.63,51.73,828300.0,34.6573,34.664,34.4903,34.5571,828300.0
2007-08-24 09:40:00,51.73,51.76,51.52,51.59,664900.0,34.5571,34.5772,34.4168,34.4636,664900.0
2007-08-24 09:50:00,51.58,51.66,51.5,51.5,519500.0,34.4569,34.5104,34.4035,34.4035,519500.0
2007-08-24 10:00:00,51.5,51.82,51.5,51.72,674200.0,34.4035,34.6173,34.4035,34.5505,674200.0
2007-08-24 10:10:00,51.73,51.76,51.55,51.59,518700.0,34.5571,34.5772,34.4369,34.4636,518700.0
2007-08-24 10:20:00,51.59,51.69,51.56,51.57,463200.0,34.4636,34.5304,34.4436,34.4502,463200.0
2007-08-24 10:30:00,51.57,51.63,51.48,51.51,446800.0,34.4502,34.4903,34.3901,34.4102,446800.0
2007-08-24 10:40:00,51.52,51.57,51.38,51.41,530700.0,34.4168,34.4502,34.3233,34.3434,530700.0
2007-08-24 10:50:00,51.41,51.52,51.37,51.48,378100.0,34.3434,34.4168,34.3166,34.3901,378100.0
2007-08-24 11:00:00,51.48,51.65,51.46,51.62,517600.0,34.3901,34.5037,34.3768,34.4837,517600.0
2007-08-24 11:10:00,51.62,51.67,51.6,51.63,400300.0,34.4837,34.5171,34.4703,34.4903,400300.0
2007-08-24 11:20:00,51.64,51.71,51.63,51.68,423600.0,34.497,34.5438,34.4903,34.5237,423600.0
2007-08-24 11:30:00,51.68,51.71,51.59,51.6,306700.0,34.5237,34.5438,34.4636,34.4703,306700.0
2007-08-24 11:40:00,51.6,51.67,51.59,51.65,374700.0,34.4703,34.5171,34.4636,34.5037,374700.0
2007-08-24 11:50:00,51.65,51.74,51.64,51.74,347600.0,34.5037,34.5638,34.497,34.5638,347600.0
2007-08-24 12:00:00,51.73,51.74,51.64,51.7,341700.0,34.5571,34.5638,34.497,34.5371,341700.0
2007-08-24 12:10:00,51.7,51.82,51.66,51.8,397300.0,34.5371,34.6173,34.5104,34.6039,397300.0
2007-08-24 12:20:00,51.8,51.9,51.79,51.88,758900.0,34.6039,34.6707,34.5972,34.6573,758900.0
2007-08-24 12:30:00,51.88,51.91,51.85,51.9,425300.0,34.6573,34.6774,34.6373,34.6707,425300.0
2007-08-24 12:40:00,51.9,51.91,51.82,51.85,300500.0,34.6707,34.6774,34.6173,34.6373,300500.0
2007-08-24 12:50:00,51.86,51.93,51.85,51.9,262500.0,34.644,34.6907,34.6373,34.6707,262500.0
2007-08-24 13:00:00,51.9,51.94,51.65,51.94,383600.0,34.6707,34.6974,34.5037,34.6974,383600.0
2007-08-24 13:10:00,51.93,51.99,51.92,51.95,363800.0,34.6907,34.7308,34.6841,34.7041,363800.0
2007-08-24 13:20:00,51.95,51.97,51.88,51.91,335100.0,34.7041,34.7175,34.6573,34.6774,335100.0
2007-08-24 13:30:00,51.9,51.91,51.77,51.83,315600.0,34.6707,34.6774,34.5839,34.6239,315600.0
2007-08-24 13:40:00,51.83,51.88,51.8,51.83,228400.0,34.6239,34.6573,34.6039,34.6239,228400.0
2007-08-24 13:50:00,51.83,51.83,51.75,51.76,303200.0,34.6239,34.6239,34.5705,34.5772,303200.0
2007-08-24 14:00:00,51.77,51.89,51.73,51.85,517700.0,34.5839,34.664,34.5571,34.6373,517700.0
2007-08-24 14:10:00,51.86,51.86,51.69,51.7,368900.0,34.644,34.644,34.5304,34.5371,368900.0
2007-08-24 14:20:00,51.69,51.76,51.67,51.72,505600.0,34.5304,34.5772,34.5171,34.5505,505600.0
2007-08-24 14:30:00,51.72,51.73,51.6,51.61,234200.0,34.5505,34.5571,34.4703,34.477,234200.0
2007-08-24 14:40:00,51.6,51.67,51.55,51.65,385700.0,34.4703,34.5171,34.4369,34.5037,385700.0
2007-08-24 14:50:00,51.65,51.81,51.64,51.81,445500.0,34.5037,34.6106,34.497,34.6106,445500.0
2007-08-24 15:00:00,51.81,51.81,51.72,51.73,365100.0,34.6106,34.6106,34.5505,34.5571,365100.0
2007-08-24 15:10:00,51.74,51.85,51.72,51.79,302800.0,34.5638,34.6373,34.5505,34.5972,302800.0
2007-08-24 15:20:00,51.79,51.8,51.62,51.67,435400.0,34.5972,34.6039,34.4837,34.5171,435400.0
2007-08-24 15:30:00,51.67,51.84,51.67,51.8,697200.0,34.5171,34.6306,34.5171,34.6039,697200.0
2007-08-24 15:40:00,51.81,51.93,51.8,51.9,729700.0,34.6106,34.6907,34.6039,34.6707,729700.0
2007-08-24 15:50:00,51.9,51.94,51.86,51.87,817400.0,34.6707,34.6974,34.644,34.6507,817400.0
2007-08-27 09:30:00,51.77,51.77,51.46,51.47,780100.0,34.5839,34.5839,34.3768,34.3834,780100.0
2007-08-27 09:40:00,51.47,51.48,51.31,51.33,727700.0,34.3834,34.3901,34.2766,34.2899,727700.0
2007-08-27 09:50:00,51.33,51.48,51.31,51.44,785000.0,34.2899,34.3901,34.2766,34.3634,785000.0
2007-08-27 10:00:00,51.44,51.51,51.31,51.37,910500.0,34.3634,34.4102,34.2766,34.3166,910500.0
2007-08-27 10:10:00,51.36,51.56,51.36,51.5,632400.0,34.31,34.4436,34.31,34.4035,632400.0
2007-08-27 10:20:00,51.49,51.51,51.33,51.36,639800.0,34.3968,34.4102,34.2899,34.31,639800.0
2007-08-27 10:30:00,51.37,51.39,51.32,51.36,429700.0,34.3166,34.33,34.2832,34.31,429700.0
2007-08-27 10:40:00,51.36,51.38,51.31,51.35,411400.0,34.31,34.3233,34.2766,34.3033,411400.0
2007-08-27 10:50:00,51.34,51.37,51.23,51.24,584200.0,34.2966,34.3166,34.2231,34.2298,584200.0
2007-08-27 11:00:00,51.24,51.28,51.15,51.25,668400.0,34.2298,34.2565,34.1697,34.2365,668400.0
2007-08-27 11:10:00,51.24,51.25,51.12,51.14,517400.0,34.2298,34.2365,34.1496,34.163,517400.0
2007-08-27 11:20:00,51.13,51.22,51.08,51.2,503700.0,34.1563,34.2164,34.1229,34.2031,503700.0
2007-08-27 11:30:00,51.2,51.42,51.14,51.28,497600.0,34.2031,34.35,34.163,34.2565,497600.0
2007-08-27 11:40:00,51.27,51.33,51.25,51.27,338400.0,34.2498,34.2899,34.2365,34.2498,338400.0
2007-08-27 11:50:00,51.27,51.3,51.22,51.23,329400.0,34.2498,34.2699,34.2164,34.2231,329400.0
2007-08-27 12:00:00,51.22,51.23,51.1,51.1,472200.0,34.2164,34.2231,34.1363,34.1363,472200.0
2007-08-27 12:10:00,51.11,51.11,51.04,51.07,677900.0,34.143,34.143,34.0962,34.1162,677900.0
2007-08-27 12:20:00,51.07,51.08,51.02,51.05,440100.0,34.1162,34.1229,34.0828,34.1029,440100.0
2007-08-27 12:30:00,51.05,51.07,51.03,51.06,358100.0,34.1029,34.1162,34.0895,34.1096,358100.0
2007-08-27 12:40:00,51.05,51.06,51.03,51.05,359600.0,34.1029,34.1096,34.0895,34.1029,359600.0
2007-08-27 12:50:00,51.05,51.05,51.03,51.04,281000.0,34.1029,34.1029,34.0895,34.0962,281000.0
2007-08-27 13:00:00,51.05,51.07,51.03,51.05,580600.0,34.1029,34.1162,34.0895,34.1029,580600.0
2007-08-27 13:10:00,51.05,51.09,51.04,51.06,371400.0,34.1029,34.1296,34.0962,34.1096,371400.0
2007-08-27 13:20:00,51.06,51.06,50.95,50.99,475200.0,34.1096,34.1096,34.0361,34.0628,475200.0
2007-08-27 13:30:00,51.0,51.01,50.93,50.93,440800.0,34.0695,34.0762,34.0227,34.0227,440800.0
2007-08-27 13:40:00,50.93,50.97,50.92,50.93,489100.0,34.0227,34.0494,34.016,34.0227,489100.0
2007-08-27 13:50:00,50.92,50.93,50.86,50.9,535600.0,34.016,34.0227,33.9759,34.0027,535600.0
2007-08-27 14:00:00,50.91,51.0,50.89,50.99,427600.0,34.0094,34.0695,33.996,34.0628,427600.0
2007-08-27 14:10:00,50.99,51.01,50.95,50.97,348300.0,34.0628,34.0762,34.0361,34.0494,348300.0
2007-08-27 14:20:00,50.96,51.43,50.92,50.95,317300.0,34.0428,34.3567,34.016,34.0361,317300.0
2007-08-27 14:30:00,50.95,51.0,50.93,50.98,558800.0,34.0361,34.0695,34.0227,34.0561,558800.0
2007-08-27 14:40:00,50.99,51.0,50.87,50.87,425500.0,34.0628,34.0695,33.9826,33.9826,425500.0
2007-08-27 14:50:00,50.88,50.88,50.81,50.83,717000.0,33.9893,33.9893,33.9425,33.9559,717000.0
2007-08-27 15:00:00,50.84,50.88,50.81,50.85,538200.0,33.9626,33.9893,33.9425,33.9693,538200.0
2007-08-27 15:10:00,50.85,50.89,50.77,50.78,560700.0,33.9693,33.996,33.9158,33.9225,560700.0
2007-08-27 15:20:00,50.78,50.88,50.76,50.85,763400.0,33.9225,33.9893,33.9091,33.9693,763400.0
2007-08-27 15:30:00,50.85,50.95,50.84,50.88,668600.0,33.9693,34.0361,33.9626,33.9893,668600.0
2007-08-27 15:40:00,50.88,50.99,50.87,50.94,1209100.0,33.9893,34.0628,33.9826,34.0294,1209100.0
2007-08-27 15:50:00,50.94,50.96,50.78,50.82,2267600.0,34.0294,34.0428,33.9225,33.9492,2267600.0
2007-08-28 09:30:00,50.76,50.76,50.31,50.32,1510100.0,33.9091,33.9091,33.6085,33.6152,1510100.0
2007-08-28 09:40:00,50.32,50.34,50.17,50.29,1253300.0,33.6152,33.6286,33.515,33.5952,1253300.0
2007-08-28 09:50:00,50.29,50.4,50.24,50.37,769600.0,33.5952,33.6687,33.5618,33.6486,769600.0
2007-08-28 10:00:00,50.37,50.42,50.13,50.14,949000.0,33.6486,33.682,33.4883,33.495,949000.0
2007-08-28 10:10:00,50.13,50.39,50.13,50.39,804500.0,33.4883,33.662,33.4883,33.662,804500.0
2007-08-28 10:20:00,50.39,50.55,50.33,50.38,824400.0,33.662,33.7689,33.6219,33.6553,824400.0
2007-08-28 10:30:00,50.38,50.49,50.27,50.46,455300.0,33.6553,33.7288,33.5818,33.7087,455300.0
2007-08-28 10:40:00,50.46,50.49,50.27,50.36,314700.0,33.7087,33.7288,33.5818,33.6419,314700.0
2007-08-28 10:50:00,50.35,50.35,50.2,50.26,403700.0,33.6353,33.6353,33.5351,33.5751,403700.0
2007-08-28 11:00:00,50.25,50.27,50.17,50.19,449300.0,33.5685,33.5818,33.515,33.5284,449300.0
2007-08-28 11:10:00,50.19,50.21,50.12,50.13,451200.0,33.5284,33.5417,33.4816,33.4883,451200.0
2007-08-28 11:20:00,50.12,50.21,50.08,50.17,560900.0,33.4816,33.5417,33.4549,33.515,560900.0
2007-08-28 11:30:00,50.17,50.23,50.02,50.03,708700.0,33.515,33.5551,33.4148,33.4215,708700.0
2007-08-28 11:40:00,50.03,50.35,49.99,50.02,576700.0,33.4215,33.6353,33.3948,33.4148,576700.0
2007-08-28 11:50:00,50.03,50.09,50.0,50.09,401500.0,33.4215,33.4616,33.4014,33.4616,401500.0
2007-08-28 12:00:00,50.09,50.17,50.08,50.12,325600.0,33.4616,33.515,33.4549,33.4816,325600.0
2007-08-28 12:10:00,50.12,50.23,50.08,50.21,419000.0,33.4816,33.5551,33.4549,33.5417,419000.0
2007-08-28 12:20:00,50.2,50.22,50.1,50.14,237500.0,33.5351,33.5484,33.4682,33.495,237500.0
2007-08-28 12:30:00,50.14,50.24,50.12,50.16,291700.0,33.495,33.5618,33.4816,33.5083,291700.0
2007-08-28 12:40:00,50.16,50.25,50.14,50.21,233700.0,33.5083,33.5685,33.495,33.5417,233700.0
2007-08-28 12:50:00,50.21,50.33,50.15,50.2,460100.0,33.5417,33.6219,33.5016,33.5351,460100.0
2007-08-28 13:00:00,50.2,50.25,50.13,50.16,272200.0,33.5351,33.5685,33.4883,33.5083,272200.0
2007-08-28 13:10:00,50.16,50.2,50.13,50.19,299500.0,33.5083,33.5351,33.4883,33.5284,299500.0
2007-08-28 13:20:00,50.18,50.26,50.18,50.24,190400.0,33.5217,33.5751,33.5217,33.5618,190400.0
2007-08-28 13:30:00,50.24,50.31,50.21,50.3,299400.0,33.5618,33.6085,33.5417,33.6019,299400.0
2007-08-28 13:40:00,50.29,50.3,50.17,50.21,329900.0,33.5952,33.6019,33.515,33.5417,329900.0
2007-08-28 13:50:00,50.21,50.25,50.2,50.2,242500.0,33.5417,33.5685,33.5351,33.5351,242500.0
2007-08-28 14:00:00,50.21,50.24,50.01,50.05,743700.0,33.5417,33.5618,33.4081,33.4348,743700.0
2007-08-28 14:10:00,50.06,50.09,50.02,50.05,434800.0,33.4415,33.4616,33.4148,33.4348,434800.0
2007-08-28 14:20:00,50.04,50.12,50.03,50.09,356500.0,33.4282,33.4816,33.4215,33.4616,356500.0
2007-08-28 14:30:00,50.09,50.12,50.0,50.02,497100.0,33.4616,33.4816,33.4014,33.4148,497100.0
2007-08-28 14:40:00,50.01,50.05,50.0,50.03,575900.0,33.4081,33.4348,33.4014,33.4215,575900.0
2007-08-28 14:50:00,50.02,50.03,49.91,49.95,791100.0,33.4148,33.4215,33.3413,33.368,791100.0
2007-08-28 15:00:00,49.95,49.96,49.86,49.9,625600.0,33.368,33.3747,33.3079,33.3346,625600.0
2007-08-28 15:10:00,49.89,49.91,49.84,49.87,667300.0,33.328,33.3413,33.2946,33.3146,667300.0
2007-08-28 15:20:00,49.87,49.88,49.8,49.82,732300.0,33.3146,33.3213,33.2678,33.2812,732300.0
2007-08-28 15:30:00,49.82,49.83,49.72,49.73,1206900.0,33.2812,33.2879,33.2144,33.2211,1206900.0
2007-08-28 15:40:00,49.74,49.77,49.65,49.72,1893500.0,33.2278,33.2478,33.1676,33.2144,1893500.0
2007-08-28 15:50:00,49.72,49.76,49.66,49.74,2870200.0,33.2144,33.2411,33.1743,33.2278,2870200.0
2007-08-29 09:30:00,50.01,50.1,49.85,50.0,1069100.0,33.4081,33.4682,33.3012,33.4014,1069100.0
2007-08-29 09:40:00,50.0,50.0,49.7,49.79,807300.0,33.4014,33.4014,33.201,33.2612,807300.0
2007-08-29 09:50:00,49.79,49.87,49.77,49.83,838700.0,33.2612,33.3146,33.2478,33.2879,838700.0
2007-08-29 10:00:00,49.83,49.85,49.64,49.64,886200.0,33.2879,33.3012,33.161,33.161,886200.0
2007-08-29 10:10:00,49.64,49.75,49.6,49.71,942300.0,33.161,33.2344,33.1342,33.2077,942300.0
2007-08-29 10:20:00,49.71,49.86,49.71,49.81,639000.0,33.2077,33.3079,33.2077,33.2745,639000.0
2007-08-29 10:30:00,49.82,49.83,49.63,49.67,647300.0,33.2812,33.2879,33.1543,33.181,647300.0
2007-08-29 10:40:00,49.67,49.76,49.61,49.66,542700.0,33.181,33.2411,33.1409,33.1743,542700.0
2007-08-29 10:50:00,49.65,49.9,49.63,49.9,621000.0,33.1676,33.3346,33.1543,33.3346,621000.0
2007-08-29 11:00:00,49.9,50.02,49.84,50.01,875500.0,33.3346,33.4148,33.2946,33.4081,875500.0
2007-08-29 11:10:00,50.01,50.02,49.93,49.97,356700.0,33.4081,33.4148,33.3547,33.3814,356700.0
2007-08-29 11:20:00,49.96,49.98,49.88,49.92,249500.0,33.3747,33.3881,33.3213,33.348,249500.0
2007-08-29 11:30:00,49.92,50.1,49.91,50.05,383600.0,33.348,33.4682,33.3413,33.4348,383600.0
2007-08-29 11:40:00,50.05,50.14,50.01,50.13,299800.0,33.4348,33.495,33.4081,33.4883,299800.0
2007-08-29 11:50:00,50.12,50.19,50.05,50.1,373200.0,33.4816,33.5284,33.4348,33.4682,373200.0
2007-08-29 12:00:00,50.11,50.13,50.0,50.01,231800.0,33.4749,33.4883,33.4014,33.4081,231800.0
2007-08-29 12:10:00,50.01,50.07,49.95,50.01,362200.0,33.4081,33.4482,33.368,33.4081,362200.0
2007-08-29 12:20:00,50.01,50.05,49.9,49.92,233900.0,33.4081,33.4348,33.3346,33.348,233900.0
2007-08-29 12:30:00,49.91,49.99,49.88,49.94,329000.0,33.3413,33.3948,33.3213,33.3614,329000.0
2007-08-29 12:40:00,49.95,50.01,49.95,50.0,381000.0,33.368,33.4081,33.368,33.4014,381000.0
2007-08-29 12:50:00,50.0,50.02,49.91,49.94,426600.0,33.4014,33.4148,33.3413,33.3614,426600.0
2007-08-29 13:00:00,49.94,50.01,49.9,49.98,382400.0,33.3614,33.4081,33.3346,33.3881,382400.0
2007-08-29 13:10:00,49.99,49.99,49.91,49.93,760500.0,33.3948,33.3948,33.3413,33.3547,760500.0
2007-08-29 13:20:00,49.92,49.94,49.8,49.89,546000.0,33.348,33.3614,33.2678,33.328,546000.0
2007-08-29 13:30:00,49.89,49.94,49.85,49.9,244100.0,33.328,33.3614,33.3012,33.3346,244100.0
2007-08-29 13:40:00,49.9,49.97,49.83,49.87,446300.0,33.3346,33.3814,33.2879,33.3146,446300.0
2007-08-29 13:50:00,49.87,49.98,49.85,49.98,363100.0,33.3146,33.3881,33.3012,33.3881,363100.0
2007-08-29 14:00:00,49.98,50.12,49.98,50.02,474500.0,33.3881,33.4816,33.3881,33.4148,474500.0
2007-08-29 14:10:00,50.02,50.07,49.98,50.0,404400.0,33.4148,33.4482,33.3881,33.4014,404400.0
2007-08-29 14:20:00,50.0,50.08,49.99,50.05,207300.0,33.4014,33.4549,33.3948,33.4348,207300.0
2007-08-29 14:30:00,50.05,50.23,50.03,50.22,595200.0,33.4348,33.5551,33.4215,33.5484,595200.0
2007-08-29 14:40:00,50.23,50.23,50.09,50.21,473500.0,33.5551,33.5551,33.4616,33.5417,473500.0
2007-08-29 14:50:00,50.22,50.24,50.14,50.19,634700.0,33.5484,33.5618,33.495,33.5284,634700.0
2007-08-29 15:00:00,50.19,50.33,50.18,50.33,790100.0,33.5284,33.6219,33.5217,33.6219,790100.0
2007-08-29 15:10:00,50.33,50.47,50.32,50.43,687900.0,33.6219,33.7154,33.6152,33.6887,687900.0
2007-08-29 15:20:00,50.43,50.45,50.32,50.43,540500.0,33.6887,33.7021,33.6152,33.6887,540500.0
2007-08-29 15:30:00,50.43,50.48,50.36,50.46,683400.0,33.6887,33.7221,33.6419,33.7087,683400.0
2007-08-29 15:40:00,50.46,50.5,50.42,50.45,1046900.0,33.7087,33.7355,33.682,33.7021,1046900.0
2007-08-29 15:50:00,50.45,50.6,50.39,50.54,1433900.0,33.7021,33.8023,33.662,33.7622,1433900.0
2007-08-30 09:30:00,50.14,50.22,50.0,50.06,873000.0,33.495,33.5484,33.4014,33.4415,873000.0
2007-08-30 09:40:00,50.06,50.18,50.0,50.03,634400.0,33.4415,33.5217,33.4014,33.4215,634400.0
2007-08-30 09:50:00,50.04,50.3,50.02,50.1,767600.0,33.4282,33.6019,33.4148,33.4682,767600.0
2007-08-30 10:00:00,50.11,50.28,50.06,50.22,632100.0,33.4749,33.5885,33.4415,33.5484,632100.0
2007-08-30 10:10:00,50.23,50.25,50.1,50.11,494700.0,33.5551,33.5685,33.4682,33.4749,494700.0
2007-08-30 10:20:00,50.12,50.27,50.1,50.22,562900.0,33.4816,33.5818,33.4682,33.5484,562900.0
2007-08-30 10:30:00,50.22,50.26,50.1,50.11,495300.0,33.5484,33.5751,33.4682,33.4749,495300.0
2007-08-30 10:40:00,50.11,50.25,50.11,50.25,343700.0,33.4749,33.5685,33.4749,33.5685,343700.0
2007-08-30 10:50:00,50.24,50.37,50.23,50.25,490700.0,33.5618,33.6486,33.5551,33.5685,490700.0
2007-08-30 11:00:00,50.27,50.36,50.22,50.26,560900.0,33.5818,33.6419,33.5484,33.5751,560900.0
2007-08-30 11:10:00,50.26,50.48,50.23,50.44,719800.0,33.5751,33.7221,33.5551,33.6954,719800.0
2007-08-30 11:20:00,50.44,50.48,50.32,50.47,625200.0,33.6954,33.7221,33.6152,33.7154,625200.0
2007-08-30 11:30:00,50.47,50.54,50.38,50.52,401200.0,33.7154,33.7622,33.6553,33.7488,401200.0
2007-08-30 11:40:00,50.53,50.59,50.47,50.52,547000.0,33.7555,33.7956,33.7154,33.7488,547000.0
2007-08-30 11:50:00,50.52,50.54,50.38,50.4,222900.0,33.7488,33.7622,33.6553,33.6687,222900.0
2007-08-30 12:00:00,50.41,50.41,50.21,50.23,413200.0,33.6753,33.6753,33.5417,33.5551,413200.0
2007-08-30 12:10:00,50.24,50.34,50.2,50.21,311100.0,33.5618,33.6286,33.5351,33.5417,311100.0
2007-08-30 12:20:00,50.2,50.37,50.09,50.25,626500.0,33.5351,33.6486,33.4616,33.5685,626500.0
2007-08-30 12:30:00,50.25,50.42,50.2,50.41,350800.0,33.5685,33.682,33.5351,33.6753,350800.0
2007-08-30 12:40:00,50.41,50.47,50.37,50.42,198400.0,33.6753,33.7154,33.6486,33.682,198400.0
2007-08-30 12:50:00,50.42,50.56,50.4,50.48,219400.0,33.682,33.7755,33.6687,33.7221,219400.0
2007-08-30 13:00:00,50.49,50.57,50.46,50.53,230000.0,33.7288,33.7822,33.7087,33.7555,230000.0
2007-08-30 13:10:00,50.53,50.55,50.41,50.46,315800.0,33.7555,33.7689,33.6753,33.7087,315800.0
2007-08-30 13:20:00,50.46,50.47,50.28,50.34,216700.0,33.7087,33.7154,33.5885,33.6286,216700.0
2007-08-30 13:30:00,50.35,50.36,50.23,50.3,251300.0,33.6353,33.6419,33.5551,33.6019,251300.0
2007-08-30 13:40:00,50.3,50.33,50.23,50.25,280800.0,33.6019,33.6219,33.5551,33.5685,280800.0
2007-08-30 13:50:00,50.25,50.39,50.2,50.35,289900.0,33.5685,33.662,33.5351,33.6353,289900.0
2007-08-30 14:00:00,50.35,50.42,50.26,50.28,273500.0,33.6353,33.682,33.5751,33.5885,273500.0
2007-08-30 14:10:00,50.27,50.34,50.26,50.27,259200.0,33.5818,33.6286,33.5751,33.5818,259200.0
2007-08-30 14:20:00,50.26,50.3,50.17,50.19,309200.0,33.5751,33.6019,33.515,33.5284,309200.0
2007-08-30 14:30:00,50.18,50.24,50.12,50.16,334600.0,33.5217,33.5618,33.4816,33.5083,334600.0
2007-08-30 14:40:00,50.16,50.19,50.08,50.1,517500.0,33.5083,33.5284,33.4549,33.4682,517500.0
2007-08-30 14:50:00,50.1,50.17,50.06,50.1,403400.0,33.4682,33.515,33.4415,33.4682,403400.0
2007-08-30 15:00:00,50.1,50.21,50.07,50.19,472100.0,33.4682,33.5417,33.4482,33.5284,472100.0
2007-08-30 15:10:00,50.19,50.26,50.16,50.2,430600.0,33.5284,33.5751,33.5083,33.5351,430600.0
2007-08-30 15:20:00,50.2,50.3,50.16,50.2,401100.0,33.5351,33.6019,33.5083,33.5351,401100.0
2007-08-30 15:30:00,50.2,50.27,50.17,50.18,486900.0,33.5351,33.5818,33.515,33.5217,486900.0
2007-08-30 15:40:00,50.18,50.2,50.1,50.17,840300.0,33.5217,33.5351,33.4682,33.515,840300.0
2007-08-30 15:50:00,50.17,50.23,50.14,50.18,1061000.0,33.515,33.5551,33.495,33.5217,1061000.0
2007-08-31 09:30:00,51.32,51.34,51.0,51.01,1712500.0,34.2832,34.2966,34.0695,34.0762,1712500.0
2007-08-31 09:40:00,51.02,51.06,50.88,51.01,1268600.0,34.0828,34.1096,33.9893,34.0762,1268600.0
2007-08-31 09:50:00,51.0,51.1,50.93,51.03,793700.0,34.0695,34.1363,34.0227,34.0895,793700.0
2007-08-31 10:00:00,51.02,51.19,50.68,50.69,1226900.0,34.0828,34.1964,33.8557,33.8624,1226900.0
2007-08-31 10:10:00,50.7,50.82,50.53,50.81,700700.0,33.8691,33.9492,33.7555,33.9425,700700.0
2007-08-31 10:20:00,50.8,50.88,50.62,50.82,418600.0,33.9359,33.9893,33.8156,33.9492,418600.0
2007-08-31 10:30:00,50.8,50.99,50.73,50.94,365500.0,33.9359,34.0628,33.8891,34.0294,365500.0
2007-08-31 10:40:00,50.93,50.96,50.75,50.81,352500.0,34.0227,34.0428,33.9025,33.9425,352500.0
2007-08-31 10:50:00,50.81,50.97,50.75,50.75,449300.0,33.9425,34.0494,33.9025,33.9025,449300.0
2007-08-31 11:00:00,50.75,50.88,50.7,50.72,504100.0,33.9025,33.9893,33.8691,33.8824,504100.0
2007-08-31 11:10:00,50.72,50.86,50.64,50.72,439600.0,33.8824,33.9759,33.829,33.8824,439600.0
2007-08-31 11:20:00,50.74,50.76,50.65,50.72,283300.0,33.8958,33.9091,33.8357,33.8824,283300.0
2007-08-31 11:30:00,50.72,50.88,50.69,50.85,251900.0,33.8824,33.9893,33.8624,33.9693,251900.0
2007-08-31 11:40:00,50.85,50.87,50.75,50.86,382900.0,33.9693,33.9826,33.9025,33.9759,382900.0
2007-08-31 11:50:00,50.86,51.01,50.85,51.0,423300.0,33.9759,34.0762,33.9693,34.0695,423300.0
2007-08-31 12:00:00,50.99,51.01,50.9,50.93,395900.0,34.0628,34.0762,34.0027,34.0227,395900.0
2007-08-31 12:10:00,50.93,51.0,50.91,50.99,208000.0,34.0227,34.0695,34.0094,34.0628,208000.0
2007-08-31 12:20:00,50.99,51.09,50.99,51.02,363800.0,34.0628,34.1296,34.0628,34.0828,363800.0
2007-08-31 12:30:00,51.02,51.22,51.01,51.18,397000.0,34.0828,34.2164,34.0762,34.1897,397000.0
2007-08-31 12:40:00,51.18,51.24,51.15,51.18,267100.0,34.1897,34.2298,34.1697,34.1897,267100.0
2007-08-31 12:50:00,51.18,51.2,51.05,51.08,261400.0,34.1897,34.2031,34.1029,34.1229,261400.0
2007-08-31 13:00:00,51.08,51.13,50.98,51.02,314900.0,34.1229,34.1563,34.0561,34.0828,314900.0
2007-08-31 13:10:00,51.02,51.04,50.97,50.97,213700.0,34.0828,34.0962,34.0494,34.0494,213700.0
2007-08-31 13:20:00,50.97,51.03,50.94,51.03,247800.0,34.0494,34.0895,34.0294,34.0895,247800.0
2007-08-31 13:30:00,51.02,51.03,50.91,50.94,328900.0,34.0828,34.0895,34.0094,34.0294,328900.0
2007-08-31 13:40:00,50.94,50.96,50.8,50.81,370800.0,34.0294,34.0428,33.9359,33.9425,370800.0
2007-08-31 13:50:00,50.81,50.94,50.8,50.93,307800.0,33.9425,34.0294,33.9359,34.0227,307800.0
2007-08-31 14:00:00,50.93,50.99,50.93,50.99,224000.0,34.0227,34.0628,34.0227,34.0628,224000.0
2007-08-31 14:10:00,50.99,51.0,50.86,50.9,471300.0,34.0628,34.0695,33.9759,34.0027,471300.0
2007-08-31 14:20:00,50.9,50.91,50.82,50.85,448300.0,34.0027,34.0094,33.9492,33.9693,448300.0
2007-08-31 14:30:00,50.86,50.92,50.84,50.9,400500.0,33.9759,34.016,33.9626,34.0027,400500.0
2007-08-31 14:40:00,50.89,50.93,50.87,50.88,256900.0,33.996,34.0227,33.9826,33.9893,256900.0
2007-08-31 14:50:00,50.87,50.88,50.81,50.82,224500.0,33.9826,33.9893,33.9425,33.9492,224500.0
2007-08-31 15:00:00,50.82,50.9,50.81,50.89,367500.0,33.9492,34.0027,33.9425,33.996,367500.0
2007-08-31 15:10:00,50.88,50.98,50.88,50.95,369800.0,33.9893,34.0561,33.9893,34.0361,369800.0
2007-08-31 15:20:00,50.95,50.97,50.89,50.93,459400.0,34.0361,34.0494,33.996,34.0227,459400.0
2007-08-31 15:30:00,50.93,51.03,50.92,51.01,617200.0,34.0227,34.0895,34.016,34.0762,617200.0
2007-08-31 15:40:00,51.01,51.08,50.91,50.91,928400.0,34.0762,34.1229,34.0094,34.0094,928400.0
2007-08-31 15:50:00,50.91,50.94,50.67,50.67,1696600.0,34.0094,34.0294,33.849,33.849,1696600.0
2007-09-04 09:30:00,50.62,50.94,50.51,50.6,1062700.0,33.8156,34.0294,33.7421,33.8023,1062700.0
2007-09-04 09:40:00,50.61,50.84,50.6,50.71,726500.0,33.8089,33.9626,33.8023,33.8757,726500.0
2007-09-04 09:50:00,50.72,50.87,50.66,50.87,601100.0,33.8824,33.9826,33.8423,33.9826,601100.0
2007-09-04 10:00:00,50.86,50.94,50.81,50.88,647800.0,33.9759,34.0294,33.9425,33.9893,647800.0
2007-09-04 10:10:00,50.89,50.9,50.73,50.81,770700.0,33.996,34.0027,33.8891,33.9425,770700.0
2007-09-04 10:20:00,50.82,50.9,50.8,50.83,442600.0,33.9492,34.0027,33.9359,33.9559,442600.0
2007-09-04 10:30:00,50.84,50.96,50.81,50.94,466100.0,33.9626,34.0428,33.9425,34.0294,466100.0
2007-09-04 10:40:00,50.95,51.01,50.86,50.97,525300.0,34.0361,34.0762,33.9759,34.0494,525300.0
2007-09-04 10:50:00,50.97,50.99,50.82,50.89,459500.0,34.0494,34.0628,33.9492,33.996,459500.0
2007-09-04 11:00:00,50.89,50.9,50.82,50.88,296500.0,33.996,34.0027,33.9492,33.9893,296500.0
2007-09-04 11:10:00,50.88,50.94,50.86,50.9,334500.0,33.9893,34.0294,33.9759,34.0027,334500.0
2007-09-04 11:20:00,50.9,50.93,50.8,50.8,480800.0,34.0027,34.0227,33.9359,33.9359,480800.0
2007-09-04 11:30:00,50.81,50.86,50.77,50.81,393900.0,33.9425,33.9759,33.9158,33.9425,393900.0
2007-09-04 11:40:00,50.82,50.83,50.73,50.75,450400.0,33.9492,33.9559,33.8891,33.9025,450400.0
2007-09-04 11:50:00,50.74,50.76,50.71,50.73,462300.0,33.8958,33.9091,33.8757,33.8891,462300.0
2007-09-04 12:00:00,50.73,50.75,50.61,50.67,583600.0,33.8891,33.9025,33.8089,33.849,583600.0
2007-09-04 12:10:00,50.67,50.68,50.64,50.65,398400.0,33.849,33.8557,33.829,33.8357,398400.0
2007-09-04 12:20:00,50.66,50.78,50.65,50.77,280800.0,33.8423,33.9225,33.8357,33.9158,280800.0
2007-09-04 12:30:00,50.76,50.81,50.72,50.74,384800.0,33.9091,33.9425,33.8824,33.8958,384800.0
2007-09-04 12:40:00,50.74,50.77,50.7,50.71,230300.0,33.8958,33.9158,33.8691,33.8757,230300.0
2007-09-04 12:50:00,50.71,50.78,50.7,50.76,205400.0,33.8757,33.9225,33.8691,33.9091,205400.0
2007-09-04 13:00:00,50.76,50.79,50.74,50.75,253100.0,33.9091,33.9292,33.8958,33.9025,253100.0
2007-09-04 13:10:00,50.76,50.85,50.74,50.78,431400.0,33.9091,33.9693,33.8958,33.9225,431400.0
2007-09-04 13:20:00,50.79,50.87,50.78,50.82,397500.0,33.9292,33.9826,33.9225,33.9492,397500.0
2007-09-04 13:30:00,50.83,50.89,50.83,50.86,277700.0,33.9559,33.996,33.9559,33.9759,277700.0
2007-09-04 13:40:00,50.87,50.92,50.83,50.87,303800.0,33.9826,34.016,33.9559,33.9826,303800.0
2007-09-04 13:50:00,50.87,50.91,50.85,50.87,344800.0,33.9826,34.0094,33.9693,33.9826,344800.0
2007-09-04 14:00:00,50.87,50.88,50.79,50.82,424700.0,33.9826,33.9893,33.9292,33.9492,424700.0
2007-09-04 14:10:00,50.83,50.91,50.82,50.91,373500.0,33.9559,34.0094,33.9492,34.0094,373500.0
2007-09-04 14:20:00,50.91,50.96,50.88,50.91,427600.0,34.0094,34.0428,33.9893,34.0094,427600.0
2007-09-04 14:30:00,50.9,50.99,50.89,50.99,510500.0,34.0027,34.0628,33.996,34.0628,510500.0
2007-09-04 14:40:00,50.99,50.99,50.95,50.97,387300.0,34.0628,34.0628,34.0361,34.0494,387300.0
2007-09-04 14:50:00,50.98,51.0,50.95,50.99,403100.0,34.0561,34.0695,34.0361,34.0628,403100.0
2007-09-04 15:00:00,50.98,51.04,50.98,51.02,976700.0,34.0561,34.0962,34.0561,34.0828,976700.0
2007-09-04 15:10:00,51.03,51.09,51.02,51.06,874900.0,34.0895,34.1296,34.0828,34.1096,874900.0
2007-09-04 15:20:00,51.07,51.22,51.06,51.2,960300.0,34.1162,34.2164,34.1096,34.2031,960300.0
2007-09-04 15:30:00,51.19,51.25,51.09,51.1,1398900.0,34.1964,34.2365,34.1296,34.1363,1398900.0
2007-09-04 15:40:00,51.1,51.15,51.04,51.15,1578100.0,34.1363,34.1697,34.0962,34.1697,1578100.0
2007-09-04 15:50:00,51.14,51.15,51.08,51.08,1790700.0,34.163,34.1697,34.1229,34.1229,1790700.0
2007-09-05 09:30:00,50.26,50.26,50.0,50.06,1029700.0,34.0053,34.0053,33.8294,33.87,1029700.0
2007-09-05 09:40:00,50.06,50.12,49.95,50.01,886900.0,33.87,33.9106,33.7956,33.8362,886900.0
2007-09-05 09:50:00,50.01,50.02,49.81,49.83,889400.0,33.8362,33.8429,33.7009,33.7144,889400.0
2007-09-05 10:00:00,49.82,49.82,49.7,49.75,1253000.0,33.7076,33.7076,33.6264,33.6603,1253000.0
2007-09-05 10:10:00,49.74,49.76,49.6,49.74,877200.0,33.6535,33.667,33.5588,33.6535,877200.0
2007-09-05 10:20:00,49.73,49.75,49.64,49.7,992800.0,33.6467,33.6603,33.5858,33.6264,992800.0
2007-09-05 10:30:00,49.71,49.84,49.62,49.81,539100.0,33.6332,33.7212,33.5723,33.7009,539100.0
2007-09-05 10:40:00,49.81,49.81,49.7,49.77,437300.0,33.7009,33.7009,33.6264,33.6738,437300.0
2007-09-05 10:50:00,49.77,49.82,49.73,49.77,441700.0,33.6738,33.7076,33.6467,33.6738,441700.0
2007-09-05 11:00:00,49.76,49.81,49.71,49.78,560400.0,33.667,33.7009,33.6332,33.6806,560400.0
2007-09-05 11:10:00,49.78,49.87,49.75,49.84,495400.0,33.6806,33.7415,33.6603,33.7212,495400.0
2007-09-05 11:20:00,49.84,49.86,49.78,49.8,390400.0,33.7212,33.7347,33.6806,33.6941,390400.0
2007-09-05 11:30:00,49.8,49.8,49.75,49.76,538700.0,33.6941,33.6941,33.6603,33.667,538700.0
2007-09-05 11:40:00,49.75,49.81,49.72,49.74,780300.0,33.6603,33.7009,33.64,33.6535,780300.0
2007-09-05 11:50:00,49.75,49.82,49.74,49.8,418300.0,33.6603,33.7076,33.6535,33.6941,418300.0
2007-09-05 12:00:00,49.8,49.84,49.77,49.81,331900.0,33.6941,33.7212,33.6738,33.7009,331900.0
2007-09-05 12:10:00,49.81,49.86,49.8,49.81,451700.0,33.7009,33.7347,33.6941,33.7009,451700.0
2007-09-05 12:20:00,49.81,49.86,49.81,49.85,382600.0,33.7009,33.7347,33.7009,33.7279,382600.0
2007-09-05 12:30:00,49.85,49.91,49.84,49.87,399500.0,33.7279,33.7685,33.7212,33.7415,399500.0
2007-09-05 12:40:00,49.87,49.88,49.77,49.84,563200.0,33.7415,33.7482,33.6738,33.7212,563200.0
2007-09-05 12:50:00,49.84,49.87,49.81,49.85,358100.0,33.7212,33.7415,33.7009,33.7279,358100.0
2007-09-05 13:00:00,49.85,49.89,49.82,49.85,321500.0,33.7279,33.755,33.7076,33.7279,321500.0
2007-09-05 13:10:00,49.84,49.91,49.84,49.87,585900.0,33.7212,33.7685,33.7212,33.7415,585900.0
2007-09-05 13:20:00,49.86,49.89,49.81,49.85,423400.0,33.7347,33.755,33.7009,33.7279,423400.0
2007-09-05 13:30:00,49.85,49.88,49.79,49.86,688700.0,33.7279,33.7482,33.6873,33.7347,688700.0
2007-09-05 13:40:00,49.86,49.89,49.84,49.85,260600.0,33.7347,33.755,33.7212,33.7279,260600.0
2007-09-05 13:50:00,49.86,49.88,49.82,49.84,265000.0,33.7347,33.7482,33.7076,33.7212,265000.0
2007-09-05 14:00:00,49.84,49.89,49.73,49.8,746000.0,33.7212,33.755,33.6467,33.6941,746000.0
2007-09-05 14:10:00,49.8,49.81,49.7,49.72,454600.0,33.6941,33.7009,33.6264,33.64,454600.0
2007-09-05 14:20:00,49.71,49.84,49.62,49.68,649000.0,33.6332,33.7212,33.5723,33.6129,649000.0
2007-09-05 14:30:00,49.68,49.77,49.67,49.77,525300.0,33.6129,33.6738,33.6061,33.6738,525300.0
2007-09-05 14:40:00,49.76,49.77,49.67,49.74,577900.0,33.667,33.6738,33.6061,33.6535,577900.0
2007-09-05 14:50:00,49.74,49.85,49.68,49.8,723600.0,33.6535,33.7279,33.6129,33.6941,723600.0
2007-09-05 15:00:00,49.8,49.89,49.75,49.85,619400.0,33.6941,33.755,33.6603,33.7279,619400.0
2007-09-05 15:10:00,49.86,49.88,49.82,49.87,451700.0,33.7347,33.7482,33.7076,33.7415,451700.0
2007-09-05 15:20:00,49.87,49.89,49.83,49.86,647100.0,33.7415,33.755,33.7144,33.7347,647100.0
2007-09-05 15:30:00,49.85,49.91,49.8,49.83,733400.0,33.7279,33.7685,33.6941,33.7144,733400.0
2007-09-05 15:40:00,49.83,50.05,49.83,50.01,1492600.0,33.7144,33.8632,33.7144,33.8362,1492600.0
2007-09-05 15:50:00,50.02,50.04,49.71,49.92,1494200.0,33.8429,33.8565,33.6332,33.7753,1494200.0
2007-09-06 09:30:00,50.05,50.07,49.81,49.82,662800.0,33.8632,33.8768,33.7009,33.7076,662800.0
2007-09-06 09:40:00,49.82,49.83,49.71,49.73,414000.0,33.7076,33.7144,33.6332,33.6467,414000.0
2007-09-06 09:50:00,49.73,49.74,49.57,49.62,526900.0,33.6467,33.6535,33.5385,33.5723,526900.0
2007-09-06 10:00:00,49.62,49.68,49.55,49.62,574800.0,33.5723,33.6129,33.5249,33.5723,574800.0
2007-09-06 10:10:00,49.61,49.68,49.5,49.53,623600.0,33.5655,33.6129,33.4911,33.5114,623600.0
2007-09-06 10:20:00,49.53,49.6,49.49,49.55,825400.0,33.5114,33.5588,33.4844,33.5249,825400.0
2007-09-06 10:30:00,49.55,49.72,49.5,49.7,650100.0,33.5249,33.64,33.4911,33.6264,650100.0
2007-09-06 10:40:00,49.69,49.82,49.67,49.7,601800.0,33.6197,33.7076,33.6061,33.6264,601800.0
2007-09-06 10:50:00,49.7,49.81,49.69,49.75,431100.0,33.6264,33.7009,33.6197,33.6603,431100.0
2007-09-06 11:00:00,49.75,49.77,49.67,49.7,368000.0,33.6603,33.6738,33.6061,33.6264,368000.0
2007-09-06 11:10:00,49.69,49.74,49.65,49.74,302700.0,33.6197,33.6535,33.5926,33.6535,302700.0
2007-09-06 11:20:00,49.74,49.82,49.73,49.74,447500.0,33.6535,33.7076,33.6467,33.6535,447500.0
2007-09-06 11:30:00,49.74,49.82,49.69,49.71,558600.0,33.6535,33.7076,33.6197,33.6332,558600.0
2007-09-06 11:40:00,49.7,49.81,49.69,49.75,416200.0,33.6264,33.7009,33.6197,33.6603,416200.0
2007-09-06 11:50:00,49.75,49.79,49.7,49.72,364400.0,33.6603,33.6873,33.6264,33.64,364400.0
2007-09-06 12:00:00,49.71,49.72,49.67,49.67,380900.0,33.6332,33.64,33.6061,33.6061,380900.0
2007-09-06 12:10:00,49.67,49.82,49.66,49.79,520200.0,33.6061,33.7076,33.5994,33.6873,520200.0
2007-09-06 12:20:00,49.78,49.82,49.72,49.78,289500.0,33.6806,33.7076,33.64,33.6806,289500.0
2007-09-06 12:30:00,49.78,49.8,49.73,49.75,299500.0,33.6806,33.6941,33.6467,33.6603,299500.0
2007-09-06 12:40:00,49.74,49.77,49.69,49.75,347600.0,33.6535,33.6738,33.6197,33.6603,347600.0
2007-09-06 12:50:00,49.76,49.8,49.71,49.76,321200.0,33.667,33.6941,33.6332,33.667,321200.0
2007-09-06 13:00:00,49.76,49.79,49.72,49.77,410100.0,33.667,33.6873,33.64,33.6738,410100.0
2007-09-06 13:10:00,49.77,49.78,49.69,49.71,531900.0,33.6738,33.6806,33.6197,33.6332,531900.0
2007-09-06 13:20:00,49.7,49.72,49.65,49.69,458200.0,33.6264,33.64,33.5926,33.6197,458200.0
2007-09-06 13:30:00,49.68,49.71,49.63,49.66,395600.0,33.6129,33.6332,33.5791,33.5994,395600.0
2007-09-06 13:40:00,49.66,49.71,49.61,49.62,309700.0,33.5994,33.6332,33.5655,33.5723,309700.0
2007-09-06 13:50:00,49.62,49.65,49.61,49.65,548300.0,33.5723,33.5926,33.5655,33.5926,548300.0
2007-09-06 14:00:00,49.65,49.66,49.6,49.62,397600.0,33.5926,33.5994,33.5588,33.5723,397600.0
2007-09-06 14:10:00,49.62,49.65,49.61,49.63,448800.0,33.5723,33.5926,33.5655,33.5791,448800.0
2007-09-06 14:20:00,49.63,49.66,49.58,49.58,475100.0,33.5791,33.5994,33.5452,33.5452,475100.0
2007-09-06 14:30:00,49.59,49.61,49.57,49.6,383800.0,33.552,33.5655,33.5385,33.5588,383800.0
2007-09-06 14:40:00,49.6,49.6,49.54,49.56,402400.0,33.5588,33.5588,33.5182,33.5317,402400.0
2007-09-06 14:50:00,49.56,49.6,49.52,49.59,412500.0,33.5317,33.5588,33.5046,33.552,412500.0
2007-09-06 15:00:00,49.59,49.65,49.57,49.58,581100.0,33.552,33.5926,33.5385,33.5452,581100.0
2007-09-06 15:10:00,49.58,49.6,49.52,49.54,428300.0,33.5452,33.5588,33.5046,33.5182,428300.0
2007-09-06 15:20:00,49.55,49.65,49.51,49.56,455500.0,33.5249,33.5926,33.4979,33.5317,455500.0
2007-09-06 15:30:00,49.56,49.7,49.56,49.69,730400.0,33.5317,33.6264,33.5317,33.6197,730400.0
2007-09-06 15:40:00,49.69,49.75,49.62,49.74,1026500.0,33.6197,33.6603,33.5723,33.6535,1026500.0
2007-09-06 15:50:00,49.74,49.8,49.7,49.78,1080900.0,33.6535,33.6941,33.6264,33.6806,1080900.0
2007-09-07 09:30:00,49.17,49.36,49.07,49.2,1092700.0,33.2678,33.3964,33.2002,33.2881,1092700.0
2007-09-07 09:40:00,49.2,49.27,49.08,49.26,734200.0,33.2881,33.3355,33.2069,33.3287,734200.0
2007-09-07 09:50:00,49.26,49.33,49.21,49.22,576100.0,33.3287,33.3761,33.2949,33.3017,576100.0
2007-09-07 10:00:00,49.22,49.27,49.15,49.17,820200.0,33.3017,33.3355,33.2543,33.2678,820200.0
2007-09-07 10:10:00,49.17,49.24,49.12,49.2,659500.0,33.2678,33.3152,33.234,33.2881,659500.0
2007-09-07 10:20:00,49.21,49.3,49.2,49.27,629500.0,33.2949,33.3558,33.2881,33.3355,629500.0
2007-09-07 10:30:00,49.27,49.28,49.1,49.12,530600.0,33.3355,33.3423,33.2205,33.234,530600.0
2007-09-07 10:40:00,49.12,49.22,49.08,49.11,787700.0,33.234,33.3017,33.2069,33.2272,787700.0
2007-09-07 10:50:00,49.11,49.16,49.08,49.12,681500.0,33.2272,33.2611,33.2069,33.234,681500.0
2007-09-07 11:00:00,49.12,49.14,49.09,49.13,421300.0,33.234,33.2475,33.2137,33.2408,421300.0
2007-09-07 11:10:00,49.13,49.14,49.07,49.1,585400.0,33.2408,33.2475,33.2002,33.2205,585400.0
2007-09-07 11:20:00,49.11,49.14,49.08,49.11,419800.0,33.2272,33.2475,33.2069,33.2272,419800.0
2007-09-07 11:30:00,49.1,49.22,49.1,49.22,713200.0,33.2205,33.3017,33.2205,33.3017,713200.0
2007-09-07 11:40:00,49.21,49.25,49.1,49.24,686400.0,33.2949,33.322,33.2205,33.3152,686400.0
2007-09-07 11:50:00,49.24,49.48,49.22,49.47,850600.0,33.3152,33.4776,33.3017,33.4708,850600.0
2007-09-07 12:00:00,49.47,49.49,49.36,49.4,464200.0,33.4708,33.4844,33.3964,33.4235,464200.0
2007-09-07 12:10:00,49.4,49.45,49.24,49.31,361000.0,33.4235,33.4573,33.3152,33.3626,361000.0
2007-09-07 12:20:00,49.3,49.43,49.27,49.39,570000.0,33.3558,33.4438,33.3355,33.4167,570000.0
2007-09-07 12:30:00,49.4,49.57,49.4,49.53,802600.0,33.4235,33.5385,33.4235,33.5114,802600.0
2007-09-07 12:40:00,49.53,49.58,49.36,49.37,455900.0,33.5114,33.5452,33.3964,33.4032,455900.0
2007-09-07 12:50:00,49.37,49.48,49.32,49.45,346500.0,33.4032,33.4776,33.3693,33.4573,346500.0
2007-09-07 13:00:00,49.45,49.68,49.43,49.67,472200.0,33.4573,33.6129,33.4438,33.6061,472200.0
2007-09-07 13:10:00,49.67,49.72,49.6,49.64,618800.0,33.6061,33.64,33.5588,33.5858,618800.0
2007-09-07 13:20:00,49.64,49.7,49.61,49.67,515800.0,33.5858,33.6264,33.5655,33.6061,515800.0
2007-09-07 13:30:00,49.67,49.7,49.4,49.41,440200.0,33.6061,33.6264,33.4235,33.4302,440200.0
2007-09-07 13:40:00,49.42,49.46,49.27,49.38,446300.0,33.437,33.4641,33.3355,33.4099,446300.0
2007-09-07 13:50:00,49.38,49.42,49.28,49.28,362600.0,33.4099,33.437,33.3423,33.3423,362600.0
2007-09-07 14:00:00,49.28,49.3,49.22,49.26,473900.0,33.3423,33.3558,33.3017,33.3287,473900.0
2007-09-07 14:10:00,49.27,49.28,49.16,49.21,935800.0,33.3355,33.3423,33.2611,33.2949,935800.0
2007-09-07 14:20:00,49.21,49.24,49.15,49.2,578100.0,33.2949,33.3152,33.2543,33.2881,578100.0
2007-09-07 14:30:00,49.2,49.2,49.13,49.16,834000.0,33.2881,33.2881,33.2408,33.2611,834000.0
2007-09-07 14:40:00,49.16,49.17,49.07,49.11,655600.0,33.2611,33.2678,33.2002,33.2272,655600.0
2007-09-07 14:50:00,49.11,49.12,49.01,49.03,1092400.0,33.2272,33.234,33.1596,33.1731,1092400.0
2007-09-07 15:00:00,49.03,49.11,49.02,49.04,958300.0,33.1731,33.2272,33.1664,33.1799,958300.0
2007-09-07 15:10:00,49.04,49.06,49.0,49.0,1169700.0,33.1799,33.1934,33.1528,33.1528,1169700.0
2007-09-07 15:20:00,49.01,49.12,48.78,48.81,2403100.0,33.1596,33.234,33.004,33.0243,2403100.0
2007-09-07 15:30:00,48.81,48.92,48.77,48.78,1666800.0,33.0243,33.0987,32.9972,33.004,1666800.0
2007-09-07 15:40:00,48.79,49.02,48.75,48.95,1776700.0,33.0107,33.1664,32.9837,33.119,1776700.0
2007-09-07 15:50:00,48.95,49.18,48.93,49.0,2039100.0,33.119,33.2746,33.1055,33.1528,2039100.0
2007-09-10 09:30:00,49.21,49.35,49.02,49.13,865100.0,33.2949,33.3896,33.1664,33.2408,865100.0
2007-09-10 09:40:00,49.15,49.17,48.92,49.07,687900.0,33.2543,33.2678,33.0987,33.2002,687900.0
2007-09-10 09:50:00,49.07,49.08,48.94,48.97,432300.0,33.2002,33.2069,33.1122,33.1325,432300.0
2007-09-10 10:00:00,48.97,49.06,48.85,49.0,468100.0,33.1325,33.1934,33.0513,33.1528,468100.0
2007-09-10 10:10:00,48.99,48.99,48.85,48.95,354000.0,33.1461,33.1461,33.0513,33.119,354000.0
2007-09-10 10:20:00,48.96,49.09,48.9,48.9,486900.0,33.1258,33.2137,33.0852,33.0852,486900.0
2007-09-10 10:30:00,48.89,48.95,48.81,48.85,452900.0,33.0784,33.119,33.0243,33.0513,452900.0
2007-09-10 10:40:00,48.85,48.89,48.6,48.67,564200.0,33.0513,33.0784,32.8822,32.9295,564200.0
2007-09-10 10:50:00,48.68,48.8,48.65,48.79,548300.0,32.9363,33.0175,32.916,33.0107,548300.0
2007-09-10 11:00:00,48.78,48.94,48.7,48.9,503600.0,33.004,33.1122,32.9498,33.0852,503600.0
2007-09-10 11:10:00,48.91,48.94,48.73,48.77,395000.0,33.0919,33.1122,32.9701,32.9972,395000.0
2007-09-10 11:20:00,48.76,48.83,48.71,48.71,634400.0,32.9904,33.0378,32.9566,32.9566,634400.0
2007-09-10 11:30:00,48.72,48.75,48.61,48.68,483000.0,32.9634,32.9837,32.889,32.9363,483000.0
2007-09-10 11:40:00,48.68,48.78,48.68,48.76,371900.0,32.9363,33.004,32.9363,32.9904,371900.0
2007-09-10 11:50:00,48.76,48.77,48.7,48.72,314600.0,32.9904,32.9972,32.9498,32.9634,314600.0
2007-09-10 12:00:00,48.71,48.79,48.71,48.74,434200.0,32.9566,33.0107,32.9566,32.9769,434200.0
2007-09-10 12:10:00,48.74,48.76,48.7,48.71,275500.0,32.9769,32.9904,32.9498,32.9566,275500.0
2007-09-10 12:20:00,48.71,48.9,48.71,48.84,225200.0,32.9566,33.0852,32.9566,33.0446,225200.0
2007-09-10 12:30:00,48.84,48.9,48.76,48.77,300000.0,33.0446,33.0852,32.9904,32.9972,300000.0
2007-09-10 12:40:00,48.77,48.77,48.71,48.76,200000.0,32.9972,32.9972,32.9566,32.9904,200000.0
2007-09-10 12:50:00,48.76,48.8,48.71,48.78,231900.0,32.9904,33.0175,32.9566,33.004,231900.0
2007-09-10 13:00:00,48.77,48.83,48.72,48.8,285600.0,32.9972,33.0378,32.9634,33.0175,285600.0
2007-09-10 13:10:00,48.8,48.88,48.76,48.84,276700.0,33.0175,33.0716,32.9904,33.0446,276700.0
2007-09-10 13:20:00,48.84,48.88,48.79,48.85,307900.0,33.0446,33.0716,33.0107,33.0513,307900.0
2007-09-10 13:30:00,48.85,48.98,48.82,48.91,422700.0,33.0513,33.1393,33.031,33.0919,422700.0
2007-09-10 13:40:00,48.92,48.95,48.83,48.86,301800.0,33.0987,33.119,33.0378,33.0581,301800.0
2007-09-10 13:50:00,48.86,48.9,48.76,48.77,356100.0,33.0581,33.0852,32.9904,32.9972,356100.0
2007-09-10 14:00:00,48.77,48.85,48.73,48.78,508800.0,32.9972,33.0513,32.9701,33.004,508800.0
2007-09-10 14:10:00,48.77,48.92,48.77,48.84,407300.0,32.9972,33.0987,32.9972,33.0446,407300.0
2007-09-10 14:20:00,48.85,49.05,48.83,49.03,476600.0,33.0513,33.1867,33.0378,33.1731,476600.0
2007-09-10 14:30:00,49.04,49.1,48.98,49.07,644600.0,33.1799,33.2205,33.1393,33.2002,644600.0
2007-09-10 14:40:00,49.07,49.17,49.02,49.13,485000.0,33.2002,33.2678,33.1664,33.2408,485000.0
2007-09-10 14:50:00,49.13,49.2,49.1,49.18,500600.0,33.2408,33.2881,33.2205,33.2746,500600.0
2007-09-10 15:00:00,49.18,49.5,49.06,49.49,1196200.0,33.2746,33.4911,33.1934,33.4844,1196200.0
2007-09-10 15:10:00,49.48,49.5,49.26,49.33,779500.0,33.4776,33.4911,33.3287,33.3761,779500.0
2007-09-10 15:20:00,49.33,49.5,49.27,49.28,592300.0,33.3761,33.4911,33.3355,33.3423,592300.0
2007-09-10 15:30:00,49.28,49.33,49.13,49.15,614100.0,33.3423,33.3761,33.2408,33.2543,614100.0
2007-09-10 15:40:00,49.15,49.15,49.04,49.1,879900.0,33.2543,33.2543,33.1799,33.2205,879900.0
2007-09-10 15:50:00,49.1,49.13,48.92,48.93,1162700.0,33.2205,33.2408,33.0987,33.1055,1162700.0
2007-09-11 09:30:00,49.23,49.49,49.05,49.44,735300.0,33.3084,33.4844,33.1867,33.4505,735300.0
2007-09-11 09:40:00,49.44,49.67,49.4,49.61,915300.0,33.4505,33.6061,33.4235,33.5655,915300.0
2007-09-11 09:50:00,49.6,49.67,49.54,49.63,692300.0,33.5588,33.6061,33.5182,33.5791,692300.0
2007-09-11 10:00:00,49.64,49.7,49.4,49.49,677500.0,33.5858,33.6264,33.4235,33.4844,677500.0
2007-09-11 10:10:00,49.48,49.6,49.45,49.57,628500.0,33.4776,33.5588,33.4573,33.5385,628500.0
2007-09-11 10:20:00,49.58,49.75,49.55,49.71,921300.0,33.5452,33.6603,33.5249,33.6332,921300.0
2007-09-11 10:30:00,49.71,49.77,49.66,49.74,579700.0,33.6332,33.6738,33.5994,33.6535,579700.0
2007-09-11 10:40:00,49.74,49.79,49.61,49.65,503700.0,33.6535,33.6873,33.5655,33.5926,503700.0
2007-09-11 10:50:00,49.66,49.67,49.54,49.56,492100.0,33.5994,33.6061,33.5182,33.5317,492100.0
2007-09-11 11:00:00,49.56,49.58,49.44,49.57,660900.0,33.5317,33.5452,33.4505,33.5385,660900.0
2007-09-11 11:10:00,49.53,49.59,49.48,49.5,400600.0,33.5114,33.552,33.4776,33.4911,400600.0
2007-09-11 11:20:00,49.5,49.63,49.5,49.6,380900.0,33.4911,33.5791,33.4911,33.5588,380900.0
2007-09-11 11:30:00,49.6,49.63,49.36,49.41,446300.0,33.5588,33.5791,33.3964,33.4302,446300.0
2007-09-11 11:40:00,49.41,49.51,49.4,49.41,263600.0,33.4302,33.4979,33.4235,33.4302,263600.0
2007-09-11 11:50:00,49.41,49.46,49.3,49.3,324600.0,33.4302,33.4641,33.3558,33.3558,324600.0
2007-09-11 12:00:00,49.31,49.48,49.26,49.47,491700.0,33.3626,33.4776,33.3287,33.4708,491700.0
2007-09-11 12:10:00,49.47,49.49,49.38,49.45,263000.0,33.4708,33.4844,33.4099,33.4573,263000.0
2007-09-11 12:20:00,49.45,49.48,49.37,49.38,303200.0,33.4573,33.4776,33.4032,33.4099,303200.0
2007-09-11 12:30:00,49.37,49.41,49.3,49.38,488900.0,33.4032,33.4302,33.3558,33.4099,488900.0
2007-09-11 12:40:00,49.38,49.45,49.37,49.41,200100.0,33.4099,33.4573,33.4032,33.4302,200100.0
2007-09-11 12:50:00,49.41,49.42,49.33,49.39,237600.0,33.4302,33.437,33.3761,33.4167,237600.0
2007-09-11 13:00:00,49.4,49.44,49.38,49.41,219300.0,33.4235,33.4505,33.4099,33.4302,219300.0
2007-09-11 13:10:00,49.41,49.42,49.33,49.33,273600.0,33.4302,33.437,33.3761,33.3761,273600.0
2007-09-11 13:20:00,49.35,49.43,49.33,49.41,270800.0,33.3896,33.4438,33.3761,33.4302,270800.0
2007-09-11 13:30:00,49.4,49.45,49.37,49.41,496500.0,33.4235,33.4573,33.4032,33.4302,496500.0
2007-09-11 13:40:00,49.41,49.5,49.39,49.47,396500.0,33.4302,33.4911,33.4167,33.4708,396500.0
2007-09-11 13:50:00,49.47,49.59,49.46,49.51,460300.0,33.4708,33.552,33.4641,33.4979,460300.0
2007-09-11 14:00:00,49.51,49.62,49.51,49.61,554800.0,33.4979,33.5723,33.4979,33.5655,554800.0
2007-09-11 14:10:00,49.62,49.67,49.55,49.64,483100.0,33.5723,33.6061,33.5249,33.5858,483100.0
2007-09-11 14:20:00,49.65,49.67,49.6,49.63,564100.0,33.5926,33.6061,33.5588,33.5791,564100.0
2007-09-11 14:30:00,49.63,49.66,49.53,49.53,486300.0,33.5791,33.5994,33.5114,33.5114,486300.0
2007-09-11 14:40:00,49.53,49.59,49.45,49.49,423800.0,33.5114,33.552,33.4573,33.4844,423800.0
2007-09-11 14:50:00,49.48,49.49,49.35,49.42,456300.0,33.4776,33.4844,33.3896,33.437,456300.0
2007-09-11 15:00:00,49.43,49.49,49.33,49.47,420800.0,33.4438,33.4844,33.3761,33.4708,420800.0
2007-09-11 15:10:00,49.48,49.58,49.47,49.56,354500.0,33.4776,33.5452,33.4708,33.5317,354500.0
2007-09-11 15:20:00,49.55,49.55,49.45,49.48,403900.0,33.5249,33.5249,33.4573,33.4776,403900.0
2007-09-11 15:30:00,49.48,49.54,49.28,49.35,806800.0,33.4776,33.5182,33.3423,33.3896,806800.0
2007-09-11 15:40:00,49.34,49.39,49.19,49.23,992800.0,33.3829,33.4167,33.2814,33.3084,992800.0
2007-09-11 15:50:00,49.23,49.5,49.23,49.5,1356500.0,33.3084,33.4911,33.3084,33.4911,1356500.0
2007-09-12 09:30:00,49.37,49.38,49.13,49.16,508400.0,33.4032,33.4099,33.2408,33.2611,508400.0
2007-09-12 09:40:00,49.16,49.38,49.13,49.37,391700.0,33.2611,33.4099,33.2408,33.4032,391700.0
2007-09-12 09:50:00,49.37,49.44,49.27,49.31,403600.0,33.4032,33.4505,33.3355,33.3626,403600.0
2007-09-12 10:00:00,49.31,49.35,49.26,49.29,259600.0,33.3626,33.3896,33.3287,33.349,259600.0
2007-09-12 10:10:00,49.28,49.38,49.28,49.31,280200.0,33.3423,33.4099,33.3423,33.3626,280200.0
2007-09-12 10:20:00,49.3,49.44,49.3,49.42,254800.0,33.3558,33.4505,33.3558,33.437,254800.0
2007-09-12 10:30:00,49.43,49.43,49.29,49.39,487300.0,33.4438,33.4438,33.349,33.4167,487300.0
2007-09-12 10:40:00,49.38,49.46,49.25,49.27,434900.0,33.4099,33.4641,33.322,33.3355,434900.0
2007-09-12 10:50:00,49.27,49.27,49.19,49.22,426400.0,33.3355,33.3355,33.2814,33.3017,426400.0
2007-09-12 11:00:00,49.22,49.33,49.2,49.32,470800.0,33.3017,33.3761,33.2881,33.3693,470800.0
2007-09-12 11:10:00,49.32,49.44,49.3,49.36,287600.0,33.3693,33.4505,33.3558,33.3964,287600.0
2007-09-12 11:20:00,49.36,49.41,49.34,49.37,244400.0,33.3964,33.4302,33.3829,33.4032,244400.0
2007-09-12 11:30:00,49.37,49.4,49.23,49.25,924900.0,33.4032,33.4235,33.3084,33.322,924900.0
2007-09-12 11:40:00,49.25,49.29,49.23,49.23,260200.0,33.322,33.349,33.3084,33.3084,260200.0
2007-09-12 11:50:00,49.24,49.34,49.22,49.29,323500.0,33.3152,33.3829,33.3017,33.349,323500.0
2007-09-12 12:00:00,49.3,49.32,49.24,49.3,215200.0,33.3558,33.3693,33.3152,33.3558,215200.0
2007-09-12 12:10:00,49.3,49.37,49.25,49.26,270500.0,33.3558,33.4032,33.322,33.3287,270500.0
2007-09-12 12:20:00,49.25,49.26,49.16,49.17,372000.0,33.322,33.3287,33.2611,33.2678,372000.0
2007-09-12 12:30:00,49.18,49.23,49.15,49.22,231400.0,33.2746,33.3084,33.2543,33.3017,231400.0
2007-09-12 12:40:00,49.22,49.29,49.13,49.25,332400.0,33.3017,33.349,33.2408,33.322,332400.0
2007-09-12 12:50:00,49.24,49.28,49.19,49.22,229900.0,33.3152,33.3423,33.2814,33.3017,229900.0
2007-09-12 13:00:00,49.22,49.24,49.12,49.2,283400.0,33.3017,33.3152,33.234,33.2881,283400.0
2007-09-12 13:10:00,49.2,49.24,49.15,49.22,321200.0,33.2881,33.3152,33.2543,33.3017,321200.0
2007-09-12 13:20:00,49.23,49.26,49.21,49.25,144700.0,33.3084,33.3287,33.2949,33.322,144700.0
2007-09-12 13:30:00,49.25,49.28,49.16,49.28,272800.0,33.322,33.3423,33.2611,33.3423,272800.0
2007-09-12 13:40:00,49.28,49.34,49.18,49.3,336900.0,33.3423,33.3829,33.2746,33.3558,336900.0
2007-09-12 13:50:00,49.31,49.35,49.27,49.29,385400.0,33.3626,33.3896,33.3355,33.349,385400.0
2007-09-12 14:00:00,49.3,49.33,49.22,49.33,453000.0,33.3558,33.3761,33.3017,33.3761,453000.0
2007-09-12 14:10:00,49.33,49.48,49.31,49.38,406600.0,33.3761,33.4776,33.3626,33.4099,406600.0
2007-09-12 14:20:00,49.39,49.43,49.36,49.4,443600.0,33.4167,33.4438,33.3964,33.4235,443600.0
2007-09-12 14:30:00,49.39,49.47,49.36,49.38,346100.0,33.4167,33.4708,33.3964,33.4099,346100.0
2007-09-12 14:40:00,49.39,49.45,49.36,49.4,321100.0,33.4167,33.4573,33.3964,33.4235,321100.0
2007-09-12 14:50:00,49.4,49.49,49.39,49.49,253400.0,33.4235,33.4844,33.4167,33.4844,253400.0
2007-09-12 15:00:00,49.49,49.49,49.36,49.38,279600.0,33.4844,33.4844,33.3964,33.4099,279600.0
2007-09-12 15:10:00,49.38,49.44,49.33,49.38,358500.0,33.4099,33.4505,33.3761,33.4099,358500.0
2007-09-12 15:20:00,49.38,49.42,49.31,49.33,411100.0,33.4099,33.437,33.3626,33.3761,411100.0
2007-09-12 15:30:00,49.32,49.39,49.29,49.37,496200.0,33.3693,33.4167,33.349,33.4032,496200.0
2007-09-12 15:40:00,49.37,49.49,49.37,49.47,976000.0,33.4032,33.4844,33.4032,33.4708,976000.0
2007-09-12 15:50:00,49.47,49.49,49.33,49.37,1007800.0,33.4708,33.4844,33.3761,33.4032,1007800.0
2007-09-13 09:30:00,49.56,49.9,49.56,49.83,686100.0,33.5317,33.7618,33.5317,33.7144,686100.0
2007-09-13 09:40:00,49.82,49.89,49.72,49.73,431400.0,33.7076,33.755,33.64,33.6467,431400.0
2007-09-13 09:50:00,49.73,49.78,49.72,49.73,354000.0,33.6467,33.6806,33.64,33.6467,354000.0
2007-09-13 10:00:00,49.73,49.8,49.66,49.68,431200.0,33.6467,33.6941,33.5994,33.6129,431200.0
2007-09-13 10:10:00,49.67,49.83,49.67,49.82,336400.0,33.6061,33.7144,33.6061,33.7076,336400.0
2007-09-13 10:20:00,49.81,49.95,49.8,49.91,535700.0,33.7009,33.7956,33.6941,33.7685,535700.0
2007-09-13 10:30:00,49.91,50.04,49.91,50.0,812100.0,33.7685,33.8565,33.7685,33.8294,812100.0
2007-09-13 10:40:00,50.0,50.03,49.93,50.0,593800.0,33.8294,33.8497,33.782,33.8294,593800.0
2007-09-13 10:50:00,50.0,50.24,49.99,50.11,1171400.0,33.8294,33.9918,33.8226,33.9038,1171400.0
2007-09-13 11:00:00,50.11,50.18,50.06,50.13,565900.0,33.9038,33.9512,33.87,33.9174,565900.0
2007-09-13 11:10:00,50.13,50.2,50.08,50.13,429800.0,33.9174,33.9647,33.8835,33.9174,429800.0
2007-09-13 11:20:00,50.14,50.21,50.12,50.19,550800.0,33.9241,33.9715,33.9106,33.958,550800.0
2007-09-13 11:30:00,50.19,50.2,49.9,50.08,480700.0,33.958,33.9647,33.7618,33.8835,480700.0
2007-09-13 11:40:00,50.09,50.12,50.01,50.02,413100.0,33.8903,33.9106,33.8362,33.8429,413100.0
2007-09-13 11:50:00,50.02,50.04,49.99,50.01,309900.0,33.8429,33.8565,33.8226,33.8362,309900.0
2007-09-13 12:00:00,50.02,50.02,49.92,49.92,402800.0,33.8429,33.8429,33.7753,33.7753,402800.0
2007-09-13 12:10:00,49.93,50.0,49.9,49.97,317100.0,33.782,33.8294,33.7618,33.8091,317100.0
2007-09-13 12:20:00,49.98,50.05,49.97,49.98,273800.0,33.8159,33.8632,33.8091,33.8159,273800.0
2007-09-13 12:30:00,49.98,50.0,49.93,49.95,222100.0,33.8159,33.8294,33.782,33.7956,222100.0
2007-09-13 12:40:00,49.96,49.99,49.9,49.9,222200.0,33.8023,33.8226,33.7618,33.7618,222200.0
2007-09-13 12:50:00,49.9,49.94,49.89,49.93,223200.0,33.7618,33.7888,33.755,33.782,223200.0
2007-09-13 13:00:00,49.93,50.01,49.91,49.96,325300.0,33.782,33.8362,33.7685,33.8023,325300.0
2007-09-13 13:10:00,49.96,49.98,49.88,49.92,295500.0,33.8023,33.8159,33.7482,33.7753,295500.0
2007-09-13 13:20:00,49.92,49.99,49.92,49.98,434800.0,33.7753,33.8226,33.7753,33.8159,434800.0
2007-09-13 13:30:00,49.99,50.0,49.97,49.98,230200.0,33.8226,33.8294,33.8091,33.8159,230200.0
2007-09-13 13:40:00,49.99,50.0,49.95,49.97,242400.0,33.8226,33.8294,33.7956,33.8091,242400.0
2007-09-13 13:50:00,49.98,49.98,49.9,49.91,243700.0,33.8159,33.8159,33.7618,33.7685,243700.0
2007-09-13 14:00:00,49.9,49.97,49.9,49.96,398100.0,33.7618,33.8091,33.7618,33.8023,398100.0
2007-09-13 14:10:00,49.97,49.99,49.86,49.87,363200.0,33.8091,33.8226,33.7347,33.7415,363200.0
2007-09-13 14:20:00,49.87,49.93,49.81,49.83,387100.0,33.7415,33.782,33.7009,33.7144,387100.0
2007-09-13 14:30:00,49.83,49.89,49.8,49.87,271800.0,33.7144,33.755,33.6941,33.7415,271800.0
2007-09-13 14:40:00,49.87,49.95,49.86,49.87,246900.0,33.7415,33.7956,33.7347,33.7415,246900.0
2007-09-13 14:50:00,49.87,49.93,49.86,49.91,363800.0,33.7415,33.782,33.7347,33.7685,363800.0
2007-09-13 15:00:00,49.91,49.98,49.88,49.9,617700.0,33.7685,33.8159,33.7482,33.7618,617700.0
2007-09-13 15:10:00,49.9,49.95,49.79,49.82,718800.0,33.7618,33.7956,33.6873,33.7076,718800.0
2007-09-13 15:20:00,49.83,49.93,49.79,49.89,586000.0,33.7144,33.782,33.6873,33.755,586000.0
2007-09-13 15:30:00,49.89,49.99,49.87,49.96,710800.0,33.755,33.8226,33.7415,33.8023,710800.0
2007-09-13 15:40:00,49.97,49.98,49.76,49.83,1069100.0,33.8091,33.8159,33.667,33.7144,1069100.0
2007-09-13 15:50:00,49.82,49.91,49.79,49.86,1181100.0,33.7076,33.7685,33.6873,33.7347,1181100.0
2007-09-14 09:30:00,49.66,49.84,49.6,49.78,843000.0,33.5994,33.7212,33.5588,33.6806,843000.0
2007-09-14 09:40:00,49.77,49.79,49.66,49.7,470900.0,33.6738,33.6873,33.5994,33.6264,470900.0
2007-09-14 09:50:00,49.7,49.73,49.61,49.67,594800.0,33.6264,33.6467,33.5655,33.6061,594800.0
2007-09-14 10:00:00,49.67,49.75,49.61,49.71,572700.0,33.6061,33.6603,33.5655,33.6332,572700.0
2007-09-14 10:10:00,49.71,49.76,49.65,49.65,684600.0,33.6332,33.667,33.5926,33.5926,684600.0
2007-09-14 10:20:00,49.65,49.73,49.65,49.68,356400.0,33.5926,33.6467,33.5926,33.6129,356400.0
2007-09-14 10:30:00,49.69,49.77,49.68,49.7,517100.0,33.6197,33.6738,33.6129,33.6264,517100.0
2007-09-14 10:40:00,49.7,49.89,49.68,49.85,493400.0,33.6264,33.755,33.6129,33.7279,493400.0
2007-09-14 10:50:00,49.84,49.9,49.79,49.81,352400.0,33.7212,33.7618,33.6873,33.7009,352400.0
2007-09-14 11:00:00,49.8,49.84,49.71,49.71,381300.0,33.6941,33.7212,33.6332,33.6332,381300.0
2007-09-14 11:10:00,49.71,49.75,49.69,49.75,344700.0,33.6332,33.6603,33.6197,33.6603,344700.0
2007-09-14 11:20:00,49.75,49.75,49.67,49.73,640600.0,33.6603,33.6603,33.6061,33.6467,640600.0
2007-09-14 11:30:00,49.72,49.79,49.71,49.74,359900.0,33.64,33.6873,33.6332,33.6535,359900.0
2007-09-14 11:40:00,49.74,49.82,49.73,49.8,381000.0,33.6535,33.7076,33.6467,33.6941,381000.0
2007-09-14 11:50:00,49.79,49.92,49.77,49.83,600700.0,33.6873,33.7753,33.6738,33.7144,600700.0
2007-09-14 12:00:00,49.82,49.93,49.82,49.86,306100.0,33.7076,33.782,33.7076,33.7347,306100.0
2007-09-14 12:10:00,49.86,49.88,49.8,49.83,219600.0,33.7347,33.7482,33.6941,33.7144,219600.0
2007-09-14 12:20:00,49.83,49.88,49.81,49.87,188600.0,33.7144,33.7482,33.7009,33.7415,188600.0
2007-09-14 12:30:00,49.86,49.88,49.8,49.83,189300.0,33.7347,33.7482,33.6941,33.7144,189300.0
2007-09-14 12:40:00,49.83,49.84,49.78,49.8,214800.0,33.7144,33.7212,33.6806,33.6941,214800.0
2007-09-14 12:50:00,49.8,49.89,49.8,49.82,334300.0,33.6941,33.755,33.6941,33.7076,334300.0
2007-09-14 13:00:00,49.83,49.9,49.79,49.8,379700.0,33.7144,33.7618,33.6873,33.6941,379700.0
2007-09-14 13:10:00,49.81,49.9,49.8,49.83,291800.0,33.7009,33.7618,33.6941,33.7144,291800.0
2007-09-14 13:20:00,49.82,49.93,49.82,49.91,351000.0,33.7076,33.782,33.7076,33.7685,351000.0
2007-09-14 13:30:00,49.9,49.91,49.82,49.84,229200.0,33.7618,33.7685,33.7076,33.7212,229200.0
2007-09-14 13:40:00,49.84,49.95,49.82,49.95,233900.0,33.7212,33.7956,33.7076,33.7956,233900.0
2007-09-14 13:50:00,49.95,50.08,49.75,50.07,514200.0,33.7956,33.8835,33.6603,33.8768,514200.0
2007-09-14 14:00:00,50.07,50.1,49.75,49.94,384600.0,33.8768,33.8971,33.6603,33.7888,384600.0
2007-09-14 14:10:00,49.94,49.96,49.89,49.92,189100.0,33.7888,33.8023,33.755,33.7753,189100.0
2007-09-14 14:20:00,49.92,49.95,49.88,49.91,443600.0,33.7753,33.7956,33.7482,33.7685,443600.0
2007-09-14 14:30:00,49.92,49.97,49.86,49.88,416100.0,33.7753,33.8091,33.7347,33.7482,416100.0
2007-09-14 14:40:00,49.87,49.9,49.8,49.86,211200.0,33.7415,33.7618,33.6941,33.7347,211200.0
2007-09-14 14:50:00,49.87,49.92,49.78,49.87,304200.0,33.7415,33.7753,33.6806,33.7415,304200.0
2007-09-14 15:00:00,49.88,49.9,49.8,49.83,248000.0,33.7482,33.7618,33.6941,33.7144,248000.0
2007-09-14 15:10:00,49.83,49.89,49.8,49.86,218000.0,33.7144,33.755,33.6941,33.7347,218000.0
2007-09-14 15:20:00,49.86,49.96,49.86,49.9,302900.0,33.7347,33.8023,33.7347,33.7618,302900.0
2007-09-14 15:30:00,49.89,49.96,49.87,49.94,510600.0,33.755,33.8023,33.7415,33.7888,510600.0
2007-09-14 15:40:00,49.94,50.03,49.94,49.96,855400.0,33.7888,33.8497,33.7888,33.8023,855400.0
2007-09-14 15:50:00,49.96,50.02,49.91,49.98,1396300.0,33.8023,33.8429,33.7685,33.8159,1396300.0
2007-09-17 09:30:00,49.84,49.88,49.75,49.75,597500.0,33.7212,33.7482,33.6603,33.6603,597500.0
2007-09-17 09:40:00,49.75,49.78,49.7,49.73,376300.0,33.6603,33.6806,33.6264,33.6467,376300.0
2007-09-17 09:50:00,49.73,49.83,49.59,49.6,621400.0,33.6467,33.7144,33.552,33.5588,621400.0
2007-09-17 10:00:00,49.59,49.63,49.52,49.52,555900.0,33.552,33.5791,33.5046,33.5046,555900.0
2007-09-17 10:10:00,49.53,49.58,49.49,49.57,502200.0,33.5114,33.5452,33.4844,33.5385,502200.0
2007-09-17 10:20:00,49.57,49.71,49.57,49.66,371500.0,33.5385,33.6332,33.5385,33.5994,371500.0
2007-09-17 10:30:00,49.65,49.69,49.61,49.63,372100.0,33.5926,33.6197,33.5655,33.5791,372100.0
2007-09-17 10:40:00,49.64,49.65,49.56,49.57,337800.0,33.5858,33.5926,33.5317,33.5385,337800.0
2007-09-17 10:50:00,49.57,49.58,49.5,49.52,363300.0,33.5385,33.5452,33.4911,33.5046,363300.0
2007-09-17 11:00:00,49.52,49.57,49.47,49.54,292500.0,33.5046,33.5385,33.4708,33.5182,292500.0
2007-09-17 11:10:00,49.55,49.55,49.46,49.53,355300.0,33.5249,33.5249,33.4641,33.5114,355300.0
2007-09-17 11:20:00,49.53,49.53,49.45,49.5,247400.0,33.5114,33.5114,33.4573,33.4911,247400.0
2007-09-17 11:30:00,49.49,49.59,49.45,49.54,308400.0,33.4844,33.552,33.4573,33.5182,308400.0
2007-09-17 11:40:00,49.54,49.59,49.52,49.54,167100.0,33.5182,33.552,33.5046,33.5182,167100.0
2007-09-17 11:50:00,49.54,49.54,49.45,49.5,222900.0,33.5182,33.5182,33.4573,33.4911,222900.0
2007-09-17 12:00:00,49.5,49.51,49.41,49.41,342200.0,33.4911,33.4979,33.4302,33.4302,342200.0
2007-09-17 12:10:00,49.42,49.43,49.39,49.39,231600.0,33.437,33.4438,33.4167,33.4167,231600.0
2007-09-17 12:20:00,49.4,49.45,49.37,49.45,339900.0,33.4235,33.4573,33.4032,33.4573,339900.0
2007-09-17 12:30:00,49.45,49.56,49.43,49.54,357000.0,33.4573,33.5317,33.4438,33.5182,357000.0
2007-09-17 12:40:00,49.54,49.59,49.51,49.54,291400.0,33.5182,33.552,33.4979,33.5182,291400.0
2007-09-17 12:50:00,49.55,49.6,49.49,49.59,271400.0,33.5249,33.5588,33.4844,33.552,271400.0
2007-09-17 13:00:00,49.6,49.62,49.5,49.5,533000.0,33.5588,33.5723,33.4911,33.4911,533000.0
2007-09-17 13:10:00,49.51,49.56,49.48,49.53,313500.0,33.4979,33.5317,33.4776,33.5114,313500.0
2007-09-17 13:20:00,49.54,49.55,49.45,49.45,232800.0,33.5182,33.5249,33.4573,33.4573,232800.0
2007-09-17 13:30:00,49.44,49.48,49.42,49.47,273700.0,33.4505,33.4776,33.437,33.4708,273700.0
2007-09-17 13:40:00,49.47,49.5,49.45,49.49,314500.0,33.4708,33.4911,33.4573,33.4844,314500.0
2007-09-17 13:50:00,49.48,49.49,49.42,49.42,400100.0,33.4776,33.4844,33.437,33.437,400100.0
2007-09-17 14:00:00,49.43,49.45,49.39,49.39,257400.0,33.4438,33.4573,33.4167,33.4167,257400.0
2007-09-17 14:10:00,49.39,49.43,49.38,49.41,413900.0,33.4167,33.4438,33.4099,33.4302,413900.0
2007-09-17 14:20:00,49.41,49.49,49.39,49.46,370300.0,33.4302,33.4844,33.4167,33.4641,370300.0
2007-09-17 14:30:00,49.46,50.26,49.44,49.45,356100.0,33.4641,34.0053,33.4505,33.4573,356100.0
2007-09-17 14:40:00,49.44,49.51,49.44,49.5,306100.0,33.4505,33.4979,33.4505,33.4911,306100.0
2007-09-17 14:50:00,49.51,49.53,49.46,49.49,352900.0,33.4979,33.5114,33.4641,33.4844,352900.0
2007-09-17 15:00:00,49.49,49.52,49.45,49.51,394400.0,33.4844,33.5046,33.4573,33.4979,394400.0
2007-09-17 15:10:00,49.51,49.55,49.49,49.55,821100.0,33.4979,33.5249,33.4844,33.5249,821100.0
2007-09-17 15:20:00,49.54,49.55,49.5,49.5,460300.0,33.5182,33.5249,33.4911,33.4911,460300.0
2007-09-17 15:30:00,49.5,49.52,49.4,49.41,786100.0,33.4911,33.5046,33.4235,33.4302,786100.0
2007-09-17 15:40:00,49.41,49.52,49.4,49.48,1065800.0,33.4302,33.5046,33.4235,33.4776,1065800.0
2007-09-17 15:50:00,49.47,49.53,49.47,49.48,999700.0,33.4708,33.5114,33.4708,33.4776,999700.0
2007-09-18 09:30:00,49.7,49.85,49.51,49.57,916000.0,33.6264,33.7279,33.4979,33.5385,916000.0
2007-09-18 09:40:00,49.57,49.63,49.52,49.55,566400.0,33.5385,33.5791,33.5046,33.5249,566400.0
2007-09-18 09:50:00,49.54,49.55,49.42,49.51,640200.0,33.5182,33.5249,33.437,33.4979,640200.0
2007-09-18 10:00:00,49.52,49.68,49.49,49.68,431800.0,33.5046,33.6129,33.4844,33.6129,431800.0
2007-09-18 10:10:00,49.68,49.78,49.68,49.71,568800.0,33.6129,33.6806,33.6129,33.6332,568800.0
2007-09-18 10:20:00,49.72,49.75,49.67,49.75,417800.0,33.64,33.6603,33.6061,33.6603,417800.0
2007-09-18 10:30:00,49.74,49.76,49.66,49.68,533500.0,33.6535,33.667,33.5994,33.6129,533500.0
2007-09-18 10:40:00,49.67,49.77,49.66,49.77,458100.0,33.6061,33.6738,33.5994,33.6738,458100.0
2007-09-18 10:50:00,49.77,50.04,49.76,50.02,892400.0,33.6738,33.8565,33.667,33.8429,892400.0
2007-09-18 11:00:00,50.02,50.24,49.99,50.22,995100.0,33.8429,33.9918,33.8226,33.9783,995100.0
2007-09-18 11:10:00,50.23,50.3,50.15,50.15,744000.0,33.985,34.0324,33.9309,33.9309,744000.0
2007-09-18 11:20:00,50.15,50.17,49.97,49.97,487600.0,33.9309,33.9444,33.8091,33.8091,487600.0
2007-09-18 11:30:00,49.97,50.04,49.9,49.91,360700.0,33.8091,33.8565,33.7618,33.7685,360700.0
2007-09-18 11:40:00,49.91,49.95,49.9,49.91,242500.0,33.7685,33.7956,33.7618,33.7685,242500.0
2007-09-18 11:50:00,49.91,49.92,49.83,49.84,292600.0,33.7685,33.7753,33.7144,33.7212,292600.0
2007-09-18 12:00:00,49.84,49.89,49.81,49.81,309800.0,33.7212,33.755,33.7009,33.7009,309800.0
2007-09-18 12:10:00,49.82,49.83,49.76,49.77,317600.0,33.7076,33.7144,33.667,33.6738,317600.0
2007-09-18 12:20:00,49.77,49.87,49.76,49.86,313400.0,33.6738,33.7415,33.667,33.7347,313400.0
2007-09-18 12:30:00,49.87,49.87,49.83,49.85,284000.0,33.7415,33.7415,33.7144,33.7279,284000.0
2007-09-18 12:40:00,49.85,49.87,49.82,49.83,167800.0,33.7279,33.7415,33.7076,33.7144,167800.0
2007-09-18 12:50:00,49.83,49.93,49.82,49.86,251600.0,33.7144,33.782,33.7076,33.7347,251600.0
2007-09-18 13:00:00,49.87,49.88,49.79,49.8,315100.0,33.7415,33.7482,33.6873,33.6941,315100.0
2007-09-18 13:10:00,49.8,49.93,49.8,49.92,378400.0,33.6941,33.782,33.6941,33.7753,378400.0
2007-09-18 13:20:00,49.92,49.93,49.87,49.92,259200.0,33.7753,33.782,33.7415,33.7753,259200.0
2007-09-18 13:30:00,49.92,49.98,49.91,49.95,390000.0,33.7753,33.8159,33.7685,33.7956,390000.0
2007-09-18 13:40:00,49.95,49.96,49.87,49.88,426000.0,33.7956,33.8023,33.7415,33.7482,426000.0
2007-09-18 13:50:00,49.88,49.91,49.84,49.84,297800.0,33.7482,33.7685,33.7212,33.7212,297800.0
2007-09-18 14:00:00,49.85,49.85,49.75,49.78,445500.0,33.7279,33.7279,33.6603,33.6806,445500.0
2007-09-18 14:10:00,49.78,50.95,49.77,50.78,1744300.0,33.6806,34.4722,33.6738,34.3571,1744300.0
2007-09-18 14:20:00,50.71,50.87,50.25,50.54,2042500.0,34.3098,34.418,33.9986,34.1948,2042500.0
2007-09-18 14:30:00,50.54,51.05,50.54,51.05,1813000.0,34.1948,34.5398,34.1948,34.5398,1813000.0
2007-09-18 14:40:00,51.05,51.1,50.68,50.79,1551500.0,34.5398,34.5737,34.2895,34.3639,1551500.0
2007-09-18 14:50:00,50.78,50.87,50.66,50.81,936100.0,34.3571,34.418,34.276,34.3774,936100.0
2007-09-18 15:00:00,50.81,50.88,50.69,50.78,778300.0,34.3774,34.4248,34.2963,34.3571,778300.0
2007-09-18 15:10:00,50.78,51.15,50.76,51.05,1595300.0,34.3571,34.6075,34.3436,34.5398,1595300.0
2007-09-18 15:20:00,51.05,51.15,51.02,51.14,1342500.0,34.5398,34.6075,34.5195,34.6007,1342500.0
2007-09-18 15:30:00,51.13,51.27,51.13,51.22,1485100.0,34.594,34.6887,34.594,34.6548,1485100.0
2007-09-18 15:40:00,51.21,51.3,51.13,51.15,1775000.0,34.6481,34.709,34.594,34.6075,1775000.0
2007-09-18 15:50:00,51.15,51.23,51.08,51.22,2555900.0,34.6075,34.6616,34.5601,34.6548,2555900.0
2007-09-19 09:30:00,51.45,51.74,51.35,51.72,1329300.0,34.8105,35.0067,34.7428,34.9931,1329300.0
2007-09-19 09:40:00,51.73,51.79,51.68,51.7,1184100.0,34.9999,35.0405,34.9661,34.9796,1184100.0
2007-09-19 09:50:00,51.7,51.76,51.69,51.74,852700.0,34.9796,35.0202,34.9728,35.0067,852700.0
2007-09-19 10:00:00,51.74,51.86,51.72,51.83,1209500.0,35.0067,35.0879,34.9931,35.0676,1209500.0
2007-09-19 10:10:00,51.84,51.93,51.79,51.79,950300.0,35.0743,35.1352,35.0405,35.0405,950300.0
2007-09-19 10:20:00,51.79,51.91,51.76,51.86,866700.0,35.0405,35.1217,35.0202,35.0879,866700.0
2007-09-19 10:30:00,51.86,51.86,51.69,51.74,810400.0,35.0879,35.0879,34.9728,35.0067,810400.0
2007-09-19 10:40:00,51.74,51.74,51.59,51.59,744800.0,35.0067,35.0067,34.9052,34.9052,744800.0
2007-09-19 10:50:00,51.59,51.67,51.57,51.61,766100.0,34.9052,34.9593,34.8917,34.9187,766100.0
2007-09-19 11:00:00,51.61,51.76,51.61,51.75,472000.0,34.9187,35.0202,34.9187,35.0134,472000.0
2007-09-19 11:10:00,51.76,51.86,51.7,51.74,633800.0,35.0202,35.0879,34.9796,35.0067,633800.0
2007-09-19 11:20:00,51.74,51.77,51.61,51.63,613600.0,35.0067,35.027,34.9187,34.9322,613600.0
2007-09-19 11:30:00,51.62,51.68,51.27,51.33,1357600.0,34.9255,34.9661,34.6887,34.7293,1357600.0
2007-09-19 11:40:00,51.33,51.35,51.16,51.16,920100.0,34.7293,34.7428,34.6143,34.6143,920100.0
2007-09-19 11:50:00,51.17,51.2,51.05,51.19,859800.0,34.621,34.6413,34.5398,34.6346,859800.0
2007-09-19 12:00:00,51.19,51.27,51.14,51.24,606700.0,34.6346,34.6887,34.6007,34.6684,606700.0
2007-09-19 12:10:00,51.25,51.28,51.17,51.17,350200.0,34.6751,34.6954,34.621,34.621,350200.0
2007-09-19 12:20:00,51.17,51.25,51.16,51.22,295800.0,34.621,34.6751,34.6143,34.6548,295800.0
2007-09-19 12:30:00,51.21,51.25,51.15,51.16,654500.0,34.6481,34.6751,34.6075,34.6143,654500.0
2007-09-19 12:40:00,51.17,51.23,51.15,51.22,329800.0,34.621,34.6616,34.6075,34.6548,329800.0
2007-09-19 12:50:00,51.21,51.29,51.17,51.26,320700.0,34.6481,34.7022,34.621,34.6819,320700.0
2007-09-19 13:00:00,51.26,51.26,51.12,51.16,331900.0,34.6819,34.6819,34.5872,34.6143,331900.0
2007-09-19 13:10:00,51.17,51.22,51.07,51.08,621400.0,34.621,34.6548,34.5534,34.5601,621400.0
2007-09-19 13:20:00,51.08,51.12,51.02,51.08,520100.0,34.5601,34.5872,34.5195,34.5601,520100.0
2007-09-19 13:30:00,51.08,51.08,50.88,50.98,875700.0,34.5601,34.5601,34.4248,34.4925,875700.0
2007-09-19 13:40:00,50.98,51.07,50.91,50.98,701700.0,34.4925,34.5534,34.4451,34.4925,701700.0
2007-09-19 13:50:00,50.99,51.07,50.95,51.01,274700.0,34.4992,34.5534,34.4722,34.5128,274700.0
2007-09-19 14:00:00,51.0,51.02,50.9,50.95,410400.0,34.506,34.5195,34.4383,34.4722,410400.0
2007-09-19 14:10:00,50.95,50.98,50.68,50.71,910600.0,34.4722,34.4925,34.2895,34.3098,910600.0
2007-09-19 14:20:00,50.72,50.87,50.69,50.8,597000.0,34.3166,34.418,34.2963,34.3707,597000.0
2007-09-19 14:30:00,50.79,50.92,50.72,50.73,395200.0,34.3639,34.4519,34.3166,34.3233,395200.0
2007-09-19 14:40:00,50.73,50.84,50.73,50.78,394000.0,34.3233,34.3977,34.3233,34.3571,394000.0
2007-09-19 14:50:00,50.78,51.1,50.78,51.01,557700.0,34.3571,34.5737,34.3571,34.5128,557700.0
2007-09-19 15:00:00,51.01,51.04,50.93,50.99,354300.0,34.5128,34.5331,34.4586,34.4992,354300.0
2007-09-19 15:10:00,50.98,51.15,50.98,51.05,577800.0,34.4925,34.6075,34.4925,34.5398,577800.0
2007-09-19 15:20:00,51.05,51.14,51.01,51.05,410300.0,34.5398,34.6007,34.5128,34.5398,410300.0
2007-09-19 15:30:00,51.05,51.09,51.0,51.03,483400.0,34.5398,34.5669,34.506,34.5263,483400.0
2007-09-19 15:40:00,51.03,51.1,50.92,50.94,1102800.0,34.5263,34.5737,34.4519,34.4654,1102800.0
2007-09-19 15:50:00,50.93,51.17,50.93,51.11,1408700.0,34.4586,34.621,34.4586,34.5804,1408700.0
2007-09-20 09:30:00,51.09,51.4,50.78,50.86,668000.0,34.5669,34.7766,34.3571,34.4113,668000.0
2007-09-20 09:40:00,50.87,50.93,50.76,50.76,494000.0,34.418,34.4586,34.3436,34.3436,494000.0
2007-09-20 09:50:00,50.76,51.0,50.74,50.96,651700.0,34.3436,34.506,34.3301,34.4789,651700.0
2007-09-20 10:00:00,50.96,51.13,50.94,51.09,1163500.0,34.4789,34.594,34.4654,34.5669,1163500.0
2007-09-20 10:10:00,51.1,51.1,50.97,50.97,501400.0,34.5737,34.5737,34.4857,34.4857,501400.0
2007-09-20 10:20:00,50.97,51.1,50.96,51.02,443400.0,34.4857,34.5737,34.4789,34.5195,443400.0
2007-09-20 10:30:00,51.03,51.05,50.98,51.04,372900.0,34.5263,34.5398,34.4925,34.5331,372900.0
2007-09-20 10:40:00,51.04,51.18,51.03,51.08,510400.0,34.5331,34.6278,34.5263,34.5601,510400.0
2007-09-20 10:50:00,51.07,51.18,51.0,51.15,466700.0,34.5534,34.6278,34.506,34.6075,466700.0
2007-09-20 11:00:00,51.15,51.29,51.14,51.25,634900.0,34.6075,34.7022,34.6007,34.6751,634900.0
2007-09-20 11:10:00,51.24,51.25,51.16,51.17,320800.0,34.6684,34.6751,34.6143,34.621,320800.0
2007-09-20 11:20:00,51.16,51.28,51.15,51.25,436900.0,34.6143,34.6954,34.6075,34.6751,436900.0
2007-09-20 11:30:00,51.25,51.28,51.19,51.24,318800.0,34.6751,34.6954,34.6346,34.6684,318800.0
2007-09-20 11:40:00,51.23,51.28,51.18,51.19,386400.0,34.6616,34.6954,34.6278,34.6346,386400.0
2007-09-20 11:50:00,51.19,51.29,51.18,51.19,280200.0,34.6346,34.7022,34.6278,34.6346,280200.0
2007-09-20 12:00:00,51.2,51.37,51.2,51.3,505100.0,34.6413,34.7563,34.6413,34.709,505100.0
2007-09-20 12:10:00,51.3,51.3,51.22,51.26,183700.0,34.709,34.709,34.6548,34.6819,183700.0
2007-09-20 12:20:00,51.25,51.28,51.11,51.11,207300.0,34.6751,34.6954,34.5804,34.5804,207300.0
2007-09-20 12:30:00,51.11,51.12,51.0,51.0,409200.0,34.5804,34.5872,34.506,34.506,409200.0
2007-09-20 12:40:00,51.0,51.05,50.98,51.04,232000.0,34.506,34.5398,34.4925,34.5331,232000.0
2007-09-20 12:50:00,51.03,51.14,51.02,51.13,345700.0,34.5263,34.6007,34.5195,34.594,345700.0
2007-09-20 13:00:00,51.13,51.17,51.06,51.08,622400.0,34.594,34.621,34.5466,34.5601,622400.0
2007-09-20 13:10:00,51.09,51.09,51.0,51.03,199400.0,34.5669,34.5669,34.506,34.5263,199400.0
2007-09-20 13:20:00,51.02,51.03,50.93,50.98,562100.0,34.5195,34.5263,34.4586,34.4925,562100.0
2007-09-20 13:30:00,50.98,51.01,50.9,50.94,318600.0,34.4925,34.5128,34.4383,34.4654,318600.0
2007-09-20 13:40:00,50.94,51.03,50.93,50.98,298400.0,34.4654,34.5263,34.4586,34.4925,298400.0
2007-09-20 13:50:00,50.99,51.02,50.95,50.99,204500.0,34.4992,34.5195,34.4722,34.4992,204500.0
2007-09-20 14:00:00,50.99,51.02,50.9,50.91,270700.0,34.4992,34.5195,34.4383,34.4451,270700.0
2007-09-20 14:10:00,50.91,50.99,50.88,50.97,286100.0,34.4451,34.4992,34.4248,34.4857,286100.0
2007-09-20 14:20:00,50.96,50.97,50.78,50.78,473600.0,34.4789,34.4857,34.3571,34.3571,473600.0
2007-09-20 14:30:00,50.78,50.8,50.74,50.76,538600.0,34.3571,34.3707,34.3301,34.3436,538600.0
2007-09-20 14:40:00,50.76,50.96,50.6,50.61,525600.0,34.3436,34.4789,34.2354,34.2421,525600.0
2007-09-20 14:50:00,50.6,50.76,50.6,50.7,421600.0,34.2354,34.3436,34.2354,34.303,421600.0
2007-09-20 15:00:00,50.69,50.69,50.52,50.53,630400.0,34.2963,34.2963,34.1812,34.188,630400.0
2007-09-20 15:10:00,50.53,50.77,50.53,50.76,499600.0,34.188,34.3504,34.188,34.3436,499600.0
2007-09-20 15:20:00,50.75,50.82,50.73,50.78,309500.0,34.3369,34.3842,34.3233,34.3571,309500.0
2007-09-20 15:30:00,50.77,50.79,50.7,50.77,499600.0,34.3504,34.3639,34.303,34.3504,499600.0
2007-09-20 15:40:00,50.77,50.91,50.77,50.84,575000.0,34.3504,34.4451,34.3504,34.3977,575000.0
2007-09-20 15:50:00,50.84,50.9,50.72,50.73,954300.0,34.3977,34.4383,34.3166,34.3233,954300.0
2007-09-21 09:30:00,51.28,51.46,51.07,51.19,7936400.0,34.6954,34.8172,34.5534,34.6346,7936400.0
2007-09-21 09:40:00,51.19,51.19,51.05,51.08,698100.0,34.6346,34.6346,34.5398,34.5601,698100.0
2007-09-21 09:50:00,51.08,51.13,50.78,50.81,707700.0,34.5601,34.594,34.3571,34.3774,707700.0
2007-09-21 10:00:00,50.81,50.88,50.79,50.85,614100.0,34.3774,34.4248,34.3639,34.4045,614100.0
2007-09-21 10:10:00,50.86,50.87,50.66,50.69,512300.0,34.4113,34.418,34.276,34.2963,512300.0
2007-09-21 10:20:00,50.69,50.78,50.65,50.67,584000.0,34.2963,34.3571,34.2692,34.2827,584000.0
2007-09-21 10:30:00,50.67,50.86,50.67,50.86,617300.0,34.2827,34.4113,34.2827,34.4113,617300.0
2007-09-21 10:40:00,50.86,50.94,50.85,50.91,338200.0,34.4113,34.4654,34.4045,34.4451,338200.0
2007-09-21 10:50:00,50.91,50.93,50.8,50.84,333500.0,34.4451,34.4586,34.3707,34.3977,333500.0
2007-09-21 11:00:00,50.84,51.05,50.83,50.99,419800.0,34.3977,34.5398,34.391,34.4992,419800.0
2007-09-21 11:10:00,50.99,51.01,50.94,50.99,220600.0,34.4992,34.5128,34.4654,34.4992,220600.0
2007-09-21 11:20:00,50.99,51.12,50.95,51.12,360400.0,34.4992,34.5872,34.4722,34.5872,360400.0
2007-09-21 11:30:00,51.11,51.18,51.05,51.06,374800.0,34.5804,34.6278,34.5398,34.5466,374800.0
2007-09-21 11:40:00,51.06,51.16,51.06,51.14,183000.0,34.5466,34.6143,34.5466,34.6007,183000.0
2007-09-21 11:50:00,51.14,51.19,51.1,51.17,241700.0,34.6007,34.6346,34.5737,34.621,241700.0
2007-09-21 12:00:00,51.17,51.18,51.07,51.07,169500.0,34.621,34.6278,34.5534,34.5534,169500.0
2007-09-21 12:10:00,51.07,51.1,51.05,51.05,202200.0,34.5534,34.5737,34.5398,34.5398,202200.0
2007-09-21 12:20:00,51.06,51.1,50.98,51.1,250800.0,34.5466,34.5737,34.4925,34.5737,250800.0
2007-09-21 12:30:00,51.09,51.21,51.09,51.1,270400.0,34.5669,34.6481,34.5669,34.5737,270400.0
2007-09-21 12:40:00,51.1,51.14,51.06,51.12,177400.0,34.5737,34.6007,34.5466,34.5872,177400.0
2007-09-21 12:50:00,51.12,51.13,51.08,51.12,159700.0,34.5872,34.594,34.5601,34.5872,159700.0
2007-09-21 13:00:00,51.13,51.19,51.12,51.17,220200.0,34.594,34.6346,34.5872,34.621,220200.0
2007-09-21 13:10:00,51.17,51.22,51.17,51.21,250500.0,34.621,34.6548,34.621,34.6481,250500.0
2007-09-21 13:20:00,51.22,51.23,51.18,51.21,206600.0,34.6548,34.6616,34.6278,34.6481,206600.0
2007-09-21 13:30:00,51.21,51.23,51.17,51.23,247300.0,34.6481,34.6616,34.621,34.6616,247300.0
2007-09-21 13:40:00,51.23,51.23,51.2,51.22,251600.0,34.6616,34.6616,34.6413,34.6548,251600.0
2007-09-21 13:50:00,51.21,51.25,50.79,51.22,511400.0,34.6481,34.6751,34.3639,34.6548,511400.0
2007-09-21 14:00:00,51.23,51.23,51.18,51.2,270300.0,34.6616,34.6616,34.6278,34.6413,270300.0
2007-09-21 14:10:00,51.2,51.23,51.11,51.2,515900.0,34.6413,34.6616,34.5804,34.6413,515900.0
2007-09-21 14:20:00,51.21,51.21,51.17,51.2,365600.0,34.6481,34.6481,34.621,34.6413,365600.0
2007-09-21 14:30:00,51.19,51.25,51.13,51.13,312500.0,34.6346,34.6751,34.594,34.594,312500.0
2007-09-21 14:40:00,51.13,51.2,51.02,51.19,559900.0,34.594,34.6413,34.5195,34.6346,559900.0
2007-09-21 14:50:00,51.18,51.19,51.11,51.11,244200.0,34.6278,34.6346,34.5804,34.5804,244200.0
2007-09-21 15:00:00,51.11,51.21,51.1,51.16,513500.0,34.5804,34.6481,34.5737,34.6143,513500.0
2007-09-21 15:10:00,51.17,51.28,51.16,51.26,498100.0,34.621,34.6954,34.6143,34.6819,498100.0
2007-09-21 15:20:00,51.26,51.26,51.2,51.23,464200.0,34.6819,34.6819,34.6413,34.6616,464200.0
2007-09-21 15:30:00,51.23,51.25,51.17,51.2,612200.0,34.6616,34.6751,34.621,34.6413,612200.0
2007-09-21 15:40:00,51.19,51.26,51.15,51.17,1070600.0,34.6346,34.6819,34.6075,34.621,1070600.0
2007-09-21 15:50:00,51.17,51.25,51.15,51.24,1050400.0,34.621,34.6751,34.6075,34.6684,1050400.0
2007-09-24 09:30:00,51.24,51.25,51.06,51.15,882200.0,34.6684,34.6751,34.5466,34.6075,882200.0
2007-09-24 09:40:00,51.15,51.24,51.11,51.21,536100.0,34.6075,34.6684,34.5804,34.6481,536100.0
2007-09-24 09:50:00,51.21,51.22,51.01,51.08,384100.0,34.6481,34.6548,34.5128,34.5601,384100.0
2007-09-24 10:00:00,51.08,51.12,51.01,51.06,431400.0,34.5601,34.5872,34.5128,34.5466,431400.0
2007-09-24 10:10:00,51.05,51.1,51.03,51.04,378500.0,34.5398,34.5737,34.5263,34.5331,378500.0
2007-09-24 10:20:00,51.04,51.19,51.01,51.19,445600.0,34.5331,34.6346,34.5128,34.6346,445600.0
2007-09-24 10:30:00,51.19,51.24,51.15,51.18,443000.0,34.6346,34.6684,34.6075,34.6278,443000.0
2007-09-24 10:40:00,51.17,51.23,51.16,51.17,363500.0,34.621,34.6616,34.6143,34.621,363500.0
2007-09-24 10:50:00,51.16,51.18,51.13,51.17,339200.0,34.6143,34.6278,34.594,34.621,339200.0
2007-09-24 11:00:00,51.16,51.19,51.08,51.1,424700.0,34.6143,34.6346,34.5601,34.5737,424700.0
2007-09-24 11:10:00,51.1,51.11,50.94,50.96,3260900.0,34.5737,34.5804,34.4654,34.4789,3260900.0
2007-09-24 11:20:00,50.97,51.04,50.91,50.94,375200.0,34.4857,34.5331,34.4451,34.4654,375200.0
2007-09-24 11:30:00,50.94,50.95,50.8,50.8,405900.0,34.4654,34.4722,34.3707,34.3707,405900.0
2007-09-24 11:40:00,50.8,50.8,50.75,50.76,341100.0,34.3707,34.3707,34.3369,34.3436,341100.0
2007-09-24 11:50:00,50.76,50.79,50.74,50.74,289900.0,34.3436,34.3639,34.3301,34.3301,289900.0
2007-09-24 12:00:00,50.74,50.81,50.74,50.77,283300.0,34.3301,34.3774,34.3301,34.3504,283300.0
2007-09-24 12:10:00,50.77,50.77,50.66,50.69,672700.0,34.3504,34.3504,34.276,34.2963,672700.0
2007-09-24 12:20:00,50.69,50.78,50.65,50.77,381900.0,34.2963,34.3571,34.2692,34.3504,381900.0
2007-09-24 12:30:00,50.77,50.85,50.77,50.82,497400.0,34.3504,34.4045,34.3504,34.3842,497400.0
2007-09-24 12:40:00,50.81,50.87,50.81,50.82,217800.0,34.3774,34.418,34.3774,34.3842,217800.0
2007-09-24 12:50:00,50.82,50.85,50.77,50.82,303600.0,34.3842,34.4045,34.3504,34.3842,303600.0
2007-09-24 13:00:00,50.83,50.85,50.81,50.84,237900.0,34.391,34.4045,34.3774,34.3977,237900.0
2007-09-24 13:10:00,50.83,50.84,50.7,50.71,325900.0,34.391,34.3977,34.303,34.3098,325900.0
2007-09-24 13:20:00,50.71,50.72,50.64,50.69,293400.0,34.3098,34.3166,34.2624,34.2963,293400.0
2007-09-24 13:30:00,50.68,50.69,50.6,50.67,342700.0,34.2895,34.2963,34.2354,34.2827,342700.0
2007-09-24 13:40:00,50.67,50.72,50.6,50.62,480100.0,34.2827,34.3166,34.2354,34.2489,480100.0
2007-09-24 13:50:00,50.63,50.69,50.6,50.68,263100.0,34.2557,34.2963,34.2354,34.2895,263100.0
2007-09-24 14:00:00,50.67,50.71,50.61,50.68,340700.0,34.2827,34.3098,34.2421,34.2895,340700.0
2007-09-24 14:10:00,50.67,50.68,50.62,50.68,235900.0,34.2827,34.2895,34.2489,34.2895,235900.0
2007-09-24 14:20:00,50.67,50.68,50.59,50.59,339200.0,34.2827,34.2895,34.2286,34.2286,339200.0
2007-09-24 14:30:00,50.6,50.62,50.52,50.59,402900.0,34.2354,34.2489,34.1812,34.2286,402900.0
2007-09-24 14:40:00,50.6,50.61,50.52,50.56,332900.0,34.2354,34.2421,34.1812,34.2083,332900.0
2007-09-24 14:50:00,50.56,50.58,50.52,50.56,228100.0,34.2083,34.2218,34.1812,34.2083,228100.0
2007-09-24 15:00:00,50.55,50.63,50.5,50.57,419500.0,34.2015,34.2557,34.1677,34.2151,419500.0
2007-09-24 15:10:00,50.57,50.58,50.5,50.53,371200.0,34.2151,34.2218,34.1677,34.188,371200.0
2007-09-24 15:20:00,50.53,50.66,50.52,50.64,436200.0,34.188,34.276,34.1812,34.2624,436200.0
2007-09-24 15:30:00,50.64,50.65,50.52,50.55,490500.0,34.2624,34.2692,34.1812,34.2015,490500.0
2007-09-24 15:40:00,50.56,50.63,50.55,50.62,574700.0,34.2083,34.2557,34.2015,34.2489,574700.0
2007-09-24 15:50:00,50.61,50.63,50.51,50.59,849900.0,34.2421,34.2557,34.1745,34.2286,849900.0
2007-09-25 09:30:00,50.1,50.4,50.0,50.12,1186400.0,33.8971,34.1,33.8294,33.9106,1186400.0
2007-09-25 09:40:00,50.11,50.18,50.07,50.09,591300.0,33.9038,33.9512,33.8768,33.8903,591300.0
2007-09-25 09:50:00,50.09,50.11,50.01,50.02,618900.0,33.8903,33.9038,33.8362,33.8429,618900.0
2007-09-25 10:00:00,50.01,50.09,49.92,50.06,1155500.0,33.8362,33.8903,33.7753,33.87,1155500.0
2007-09-25 10:10:00,50.06,50.38,50.04,50.38,1020000.0,33.87,34.0865,33.8565,34.0865,1020000.0
2007-09-25 10:20:00,50.38,50.44,50.23,50.27,709400.0,34.0865,34.1271,33.985,34.0121,709400.0
2007-09-25 10:30:00,50.27,50.39,50.23,50.33,552200.0,34.0121,34.0933,33.985,34.0527,552200.0
2007-09-25 10:40:00,50.34,50.42,50.27,50.41,630500.0,34.0595,34.1136,34.0121,34.1068,630500.0
2007-09-25 10:50:00,50.4,50.5,50.36,50.39,686900.0,34.1,34.1677,34.073,34.0933,686900.0
2007-09-25 11:00:00,50.4,50.58,50.36,50.54,328600.0,34.1,34.2218,34.073,34.1948,328600.0
2007-09-25 11:10:00,50.53,50.58,50.43,50.47,420100.0,34.188,34.2218,34.1203,34.1474,420100.0
2007-09-25 11:20:00,50.47,50.5,50.35,50.36,230200.0,34.1474,34.1677,34.0662,34.073,230200.0
2007-09-25 11:30:00,50.36,50.39,50.24,50.26,361800.0,34.073,34.0933,33.9918,34.0053,361800.0
2007-09-25 11:40:00,50.26,50.29,50.2,50.23,381900.0,34.0053,34.0256,33.9647,33.985,381900.0
2007-09-25 11:50:00,50.23,50.28,50.22,50.25,262300.0,33.985,34.0189,33.9783,33.9986,262300.0
2007-09-25 12:00:00,50.26,50.26,50.17,50.18,321400.0,34.0053,34.0053,33.9444,33.9512,321400.0
2007-09-25 12:10:00,50.19,50.2,50.11,50.16,319900.0,33.958,33.9647,33.9038,33.9377,319900.0
2007-09-25 12:20:00,50.15,50.16,50.1,50.11,300400.0,33.9309,33.9377,33.8971,33.9038,300400.0
2007-09-25 12:30:00,50.11,50.14,50.06,50.09,295400.0,33.9038,33.9241,33.87,33.8903,295400.0
2007-09-25 12:40:00,50.08,50.2,50.06,50.19,248600.0,33.8835,33.9647,33.87,33.958,248600.0
2007-09-25 12:50:00,50.19,50.19,50.12,50.16,282600.0,33.958,33.958,33.9106,33.9377,282600.0
2007-09-25 13:00:00,50.16,50.2,50.12,50.15,213500.0,33.9377,33.9647,33.9106,33.9309,213500.0
2007-09-25 13:10:00,50.15,50.2,50.11,50.13,328600.0,33.9309,33.9647,33.9038,33.9174,328600.0
2007-09-25 13:20:00,50.12,50.16,50.11,50.14,200200.0,33.9106,33.9377,33.9038,33.9241,200200.0
2007-09-25 13:30:00,50.15,50.2,50.11,50.17,608000.0,33.9309,33.9647,33.9038,33.9444,608000.0
2007-09-25 13:40:00,50.16,50.18,50.14,50.15,332800.0,33.9377,33.9512,33.9241,33.9309,332800.0
2007-09-25 13:50:00,50.15,50.24,50.12,50.2,348800.0,33.9309,33.9918,33.9106,33.9647,348800.0
2007-09-25 14:00:00,50.2,50.2,50.13,50.14,265300.0,33.9647,33.9647,33.9174,33.9241,265300.0
2007-09-25 14:10:00,50.15,50.17,50.12,50.14,198300.0,33.9309,33.9444,33.9106,33.9241,198300.0
2007-09-25 14:20:00,50.15,50.2,50.12,50.14,537000.0,33.9309,33.9647,33.9106,33.9241,537000.0
2007-09-25 14:30:00,50.15,50.15,50.04,50.07,557400.0,33.9309,33.9309,33.8565,33.8768,557400.0
2007-09-25 14:40:00,50.06,50.16,50.06,50.11,345200.0,33.87,33.9377,33.87,33.9038,345200.0
2007-09-25 14:50:00,50.11,50.14,50.06,50.11,333300.0,33.9038,33.9241,33.87,33.9038,333300.0
2007-09-25 15:00:00,50.11,50.14,50.07,50.08,330100.0,33.9038,33.9241,33.8768,33.8835,330100.0
2007-09-25 15:10:00,50.09,50.11,50.01,50.02,374700.0,33.8903,33.9038,33.8362,33.8429,374700.0
2007-09-25 15:20:00,50.03,50.15,50.02,50.06,441600.0,33.8497,33.9309,33.8429,33.87,441600.0
2007-09-25 15:30:00,50.06,50.09,50.04,50.05,466100.0,33.87,33.8903,33.8565,33.8632,466100.0
2007-09-25 15:40:00,50.05,50.14,50.02,50.06,840900.0,33.8632,33.9241,33.8429,33.87,840900.0
2007-09-25 15:50:00,50.07,50.26,50.06,50.26,1201800.0,33.8768,34.0053,33.87,34.0053,1201800.0
2007-09-26 09:30:00,50.31,50.39,50.11,50.38,671800.0,34.0392,34.0933,33.9038,34.0865,671800.0
2007-09-26 09:40:00,50.35,50.35,50.06,50.08,459300.0,34.0662,34.0662,33.87,33.8835,459300.0
2007-09-26 09:50:00,50.07,50.08,50.0,50.05,500400.0,33.8768,33.8835,33.8294,33.8632,500400.0
2007-09-26 10:00:00,50.05,50.08,50.0,50.01,422200.0,33.8632,33.8835,33.8294,33.8362,422200.0
2007-09-26 10:10:00,50.02,50.06,50.01,50.03,228700.0,33.8429,33.87,33.8362,33.8497,228700.0
2007-09-26 10:20:00,50.04,50.07,49.94,49.96,483900.0,33.8565,33.8768,33.7888,33.8023,483900.0
2007-09-26 10:30:00,49.96,50.11,49.96,50.02,459300.0,33.8023,33.9038,33.8023,33.8429,459300.0
2007-09-26 10:40:00,50.01,50.1,49.94,50.1,399300.0,33.8362,33.8971,33.7888,33.8971,399300.0
2007-09-26 10:50:00,50.09,50.37,50.09,50.33,773100.0,33.8903,34.0797,33.8903,34.0527,773100.0
2007-09-26 11:00:00,50.33,50.62,50.32,50.55,726000.0,34.0527,34.2489,34.0459,34.2015,726000.0
2007-09-26 11:10:00,50.56,50.65,50.49,50.49,605300.0,34.2083,34.2692,34.1609,34.1609,605300.0
2007-09-26 11:20:00,50.49,50.5,50.38,50.41,378000.0,34.1609,34.1677,34.0865,34.1068,378000.0
2007-09-26 11:30:00,50.41,50.45,50.35,50.43,393500.0,34.1068,34.1339,34.0662,34.1203,393500.0
2007-09-26 11:40:00,50.43,50.53,50.43,50.43,392300.0,34.1203,34.188,34.1203,34.1203,392300.0
2007-09-26 11:50:00,50.43,50.47,50.42,50.44,253100.0,34.1203,34.1474,34.1136,34.1271,253100.0
2007-09-26 12:00:00,50.44,50.47,50.05,50.31,338800.0,34.1271,34.1474,33.8632,34.0392,338800.0
2007-09-26 12:10:00,50.31,50.34,50.25,50.34,237200.0,34.0392,34.0595,33.9986,34.0595,237200.0
2007-09-26 12:20:00,50.33,50.39,50.31,50.38,183800.0,34.0527,34.0933,34.0392,34.0865,183800.0
2007-09-26 12:30:00,50.38,50.46,50.38,50.44,353000.0,34.0865,34.1406,34.0865,34.1271,353000.0
2007-09-26 12:40:00,50.44,50.45,50.37,50.37,302300.0,34.1271,34.1339,34.0797,34.0797,302300.0
2007-09-26 12:50:00,50.37,50.39,50.3,50.32,316600.0,34.0797,34.0933,34.0324,34.0459,316600.0
2007-09-26 13:00:00,50.31,50.42,50.31,50.4,538900.0,34.0392,34.1136,34.0392,34.1,538900.0
2007-09-26 13:10:00,50.4,50.44,50.34,50.36,244000.0,34.1,34.1271,34.0595,34.073,244000.0
2007-09-26 13:20:00,50.36,50.38,50.33,50.34,206500.0,34.073,34.0865,34.0527,34.0595,206500.0
2007-09-26 13:30:00,50.33,50.34,50.22,50.28,430200.0,34.0527,34.0595,33.9783,34.0189,430200.0
2007-09-26 13:40:00,50.28,50.28,50.16,50.21,362800.0,34.0189,34.0189,33.9377,33.9715,362800.0
2007-09-26 13:50:00,50.21,50.22,50.1,50.15,495400.0,33.9715,33.9783,33.8971,33.9309,495400.0
2007-09-26 14:00:00,50.15,50.25,50.14,50.2,582200.0,33.9309,33.9986,33.9241,33.9647,582200.0
2007-09-26 14:10:00,50.21,50.22,50.12,50.21,373300.0,33.9715,33.9783,33.9106,33.9715,373300.0
2007-09-26 14:20:00,50.2,50.23,50.19,50.19,255400.0,33.9647,33.985,33.958,33.958,255400.0
2007-09-26 14:30:00,50.19,50.2,50.12,50.13,331400.0,33.958,33.9647,33.9106,33.9174,331400.0
2007-09-26 14:40:00,50.13,50.16,50.11,50.12,211600.0,33.9174,33.9377,33.9038,33.9106,211600.0
2007-09-26 14:50:00,50.11,50.2,50.11,50.15,411300.0,33.9038,33.9647,33.9038,33.9309,411300.0
2007-09-26 15:00:00,50.15,50.35,50.14,50.35,432300.0,33.9309,34.0662,33.9241,34.0662,432300.0
2007-09-26 15:10:00,50.34,50.69,50.33,50.69,1116500.0,34.0595,34.2963,34.0527,34.2963,1116500.0
2007-09-26 15:20:00,50.69,50.69,50.55,50.66,905200.0,34.2963,34.2963,34.2015,34.276,905200.0
2007-09-26 15:30:00,50.66,50.67,50.45,50.49,882900.0,34.276,34.2827,34.1339,34.1609,882900.0
2007-09-26 15:40:00,50.49,50.57,50.41,50.41,847900.0,34.1609,34.2151,34.1068,34.1068,847900.0
2007-09-26 15:50:00,50.42,50.45,50.32,50.39,714600.0,34.1136,34.1339,34.0459,34.0933,714600.0
2007-09-27 09:30:00,50.51,50.65,50.3,50.51,659100.0,34.1745,34.2692,34.0324,34.1745,659100.0
2007-09-27 09:40:00,50.51,50.53,50.38,50.42,331300.0,34.1745,34.188,34.0865,34.1136,331300.0
2007-09-27 09:50:00,50.43,50.49,50.39,50.42,352700.0,34.1203,34.1609,34.0933,34.1136,352700.0
2007-09-27 10:00:00,50.42,50.45,50.22,50.23,498300.0,34.1136,34.1339,33.9783,33.985,498300.0
2007-09-27 10:10:00,50.24,50.24,50.1,50.16,337600.0,33.9918,33.9918,33.8971,33.9377,337600.0
2007-09-27 10:20:00,50.17,50.3,50.15,50.26,436800.0,33.9444,34.0324,33.9309,34.0053,436800.0
2007-09-27 10:30:00,50.27,50.41,50.26,50.38,708600.0,34.0121,34.1068,34.0053,34.0865,708600.0
2007-09-27 10:40:00,50.37,50.42,50.28,50.37,551500.0,34.0797,34.1136,34.0189,34.0797,551500.0
2007-09-27 10:50:00,50.38,50.44,50.32,50.38,271400.0,34.0865,34.1271,34.0459,34.0865,271400.0
2007-09-27 11:00:00,50.38,50.4,50.31,50.39,237700.0,34.0865,34.1,34.0392,34.0933,237700.0
2007-09-27 11:10:00,50.39,50.45,50.33,50.35,285900.0,34.0933,34.1339,34.0527,34.0662,285900.0
2007-09-27 11:20:00,50.34,50.37,50.22,50.25,346900.0,34.0595,34.0797,33.9783,33.9986,346900.0
2007-09-27 11:30:00,50.25,50.33,50.22,50.32,241200.0,33.9986,34.0527,33.9783,34.0459,241200.0
2007-09-27 11:40:00,50.32,50.35,50.26,50.29,143900.0,34.0459,34.0662,34.0053,34.0256,143900.0
2007-09-27 11:50:00,50.29,50.34,50.26,50.26,169000.0,34.0256,34.0595,34.0053,34.0053,169000.0
2007-09-27 12:00:00,50.26,50.34,50.26,50.28,200600.0,34.0053,34.0595,34.0053,34.0189,200600.0
2007-09-27 12:10:00,50.28,50.29,50.16,50.23,352000.0,34.0189,34.0256,33.9377,33.985,352000.0
2007-09-27 12:20:00,50.23,50.31,50.19,50.28,120900.0,33.985,34.0392,33.958,34.0189,120900.0
2007-09-27 12:30:00,50.27,50.34,50.26,50.3,189900.0,34.0121,34.0595,34.0053,34.0324,189900.0
2007-09-27 12:40:00,50.3,50.31,50.28,50.3,135800.0,34.0324,34.0392,34.0189,34.0324,135800.0
2007-09-27 12:50:00,50.3,50.31,50.2,50.22,209800.0,34.0324,34.0392,33.9647,33.9783,209800.0
2007-09-27 13:00:00,50.22,50.31,50.21,50.24,373800.0,33.9783,34.0392,33.9715,33.9918,373800.0
2007-09-27 13:10:00,50.25,50.26,50.21,50.23,151800.0,33.9986,34.0053,33.9715,33.985,151800.0
2007-09-27 13:20:00,50.23,50.26,50.2,50.26,150800.0,33.985,34.0053,33.9647,34.0053,150800.0
2007-09-27 13:30:00,50.26,50.28,50.16,50.21,327200.0,34.0053,34.0189,33.9377,33.9715,327200.0
2007-09-27 13:40:00,50.21,50.25,50.17,50.18,359400.0,33.9715,33.9986,33.9444,33.9512,359400.0
2007-09-27 13:50:00,50.19,50.26,50.18,50.24,318000.0,33.958,34.0053,33.9512,33.9918,318000.0
2007-09-27 14:00:00,50.24,50.39,50.24,50.34,237400.0,33.9918,34.0933,33.9918,34.0595,237400.0
2007-09-27 14:10:00,50.35,50.39,50.34,50.36,221000.0,34.0662,34.0933,34.0595,34.073,221000.0
2007-09-27 14:20:00,50.37,50.44,50.31,50.37,364300.0,34.0797,34.1271,34.0392,34.0797,364300.0
2007-09-27 14:30:00,50.37,50.39,50.33,50.35,232200.0,34.0797,34.0933,34.0527,34.0662,232200.0
2007-09-27 14:40:00,50.35,50.35,50.23,50.25,278400.0,34.0662,34.0662,33.985,33.9986,278400.0
2007-09-27 14:50:00,50.26,50.38,50.24,50.37,218700.0,34.0053,34.0865,33.9918,34.0797,218700.0
2007-09-27 15:00:00,50.37,50.44,50.37,50.41,258300.0,34.0797,34.1271,34.0797,34.1068,258300.0
2007-09-27 15:10:00,50.42,50.52,50.42,50.51,370600.0,34.1136,34.1812,34.1136,34.1745,370600.0
2007-09-27 15:20:00,50.51,50.61,50.5,50.57,347600.0,34.1745,34.2421,34.1677,34.2151,347600.0
2007-09-27 15:30:00,50.58,50.58,50.5,50.5,304300.0,34.2218,34.2218,34.1677,34.1677,304300.0
2007-09-27 15:40:00,50.5,50.58,50.49,50.55,351800.0,34.1677,34.2218,34.1609,34.2015,351800.0
2007-09-27 15:50:00,50.56,50.63,50.53,50.6,630200.0,34.2083,34.2557,34.188,34.2354,630200.0
2007-09-28 09:30:00,50.66,50.66,50.36,50.42,730300.0,34.276,34.276,34.073,34.1136,730300.0
2007-09-28 09:40:00,50.41,50.49,50.33,50.34,426700.0,34.1068,34.1609,34.0527,34.0595,426700.0
2007-09-28 09:50:00,50.34,50.37,50.27,50.27,422500.0,34.0595,34.0797,34.0121,34.0121,422500.0
2007-09-28 10:00:00,50.27,50.37,50.27,50.36,429900.0,34.0121,34.0797,34.0121,34.073,429900.0
2007-09-28 10:10:00,50.36,50.42,50.28,50.3,421200.0,34.073,34.1136,34.0189,34.0324,421200.0
2007-09-28 10:20:00,50.29,50.29,50.22,50.23,357100.0,34.0256,34.0256,33.9783,33.985,357100.0
2007-09-28 10:30:00,50.23,50.24,50.16,50.19,584700.0,33.985,33.9918,33.9377,33.958,584700.0
2007-09-28 10:40:00,50.19,50.4,50.18,50.23,299000.0,33.958,34.1,33.9512,33.985,299000.0
2007-09-28 10:50:00,50.23,50.29,50.22,50.24,480200.0,33.985,34.0256,33.9783,33.9918,480200.0
2007-09-28 11:00:00,50.25,50.28,50.21,50.22,273400.0,33.9986,34.0189,33.9715,33.9783,273400.0
2007-09-28 11:10:00,50.23,50.26,50.2,50.26,161800.0,33.985,34.0053,33.9647,34.0053,161800.0
2007-09-28 11:20:00,50.26,50.28,50.24,50.26,332900.0,34.0053,34.0189,33.9918,34.0053,332900.0
2007-09-28 11:30:00,50.27,50.31,50.22,50.27,211900.0,34.0121,34.0392,33.9783,34.0121,211900.0
2007-09-28 11:40:00,50.27,50.27,50.23,50.24,233100.0,34.0121,34.0121,33.985,33.9918,233100.0
2007-09-28 11:50:00,50.25,50.26,50.22,50.24,125100.0,33.9986,34.0053,33.9783,33.9918,125100.0
2007-09-28 12:00:00,50.24,50.28,50.23,50.27,120000.0,33.9918,34.0189,33.985,34.0121,120000.0
2007-09-28 12:10:00,50.27,50.28,50.23,50.23,140800.0,34.0121,34.0189,33.985,33.985,140800.0
2007-09-28 12:20:00,50.24,50.25,50.22,50.25,137200.0,33.9918,33.9986,33.9783,33.9986,137200.0
2007-09-28 12:30:00,50.25,50.28,50.23,50.23,120900.0,33.9986,34.0189,33.985,33.985,120900.0
2007-09-28 12:40:00,50.23,50.24,50.22,50.23,134300.0,33.985,33.9918,33.9783,33.985,134300.0
2007-09-28 12:50:00,50.22,50.28,50.22,50.26,151100.0,33.9783,34.0189,33.9783,34.0053,151100.0
2007-09-28 13:00:00,50.27,50.29,50.23,50.27,332000.0,34.0121,34.0256,33.985,34.0121,332000.0
2007-09-28 13:10:00,50.28,50.33,50.25,50.33,169800.0,34.0189,34.0527,33.9986,34.0527,169800.0
2007-09-28 13:20:00,50.33,50.35,50.21,50.25,522300.0,34.0527,34.0662,33.9715,33.9986,522300.0
2007-09-28 13:30:00,50.24,50.31,50.23,50.27,310800.0,33.9918,34.0392,33.985,34.0121,310800.0
2007-09-28 13:40:00,50.27,50.31,50.26,50.3,166300.0,34.0121,34.0392,34.0053,34.0324,166300.0
2007-09-28 13:50:00,50.3,50.34,50.28,50.33,96000.0,34.0324,34.0595,34.0189,34.0527,96000.0
2007-09-28 14:00:00,50.34,50.37,50.3,50.34,371400.0,34.0595,34.0797,34.0324,34.0595,371400.0
2007-09-28 14:10:00,50.34,50.35,50.28,50.31,240900.0,34.0595,34.0662,34.0189,34.0392,240900.0
2007-09-28 14:20:00,50.31,50.34,50.26,50.3,172400.0,34.0392,34.0595,34.0053,34.0324,172400.0
2007-09-28 14:30:00,50.3,50.31,50.25,50.26,259800.0,34.0324,34.0392,33.9986,34.0053,259800.0
2007-09-28 14:40:00,50.27,50.3,50.26,50.28,182300.0,34.0121,34.0324,34.0053,34.0189,182300.0
2007-09-28 14:50:00,50.28,50.28,50.22,50.23,382400.0,34.0189,34.0189,33.9783,33.985,382400.0
2007-09-28 15:00:00,50.23,50.25,50.16,50.17,499300.0,33.985,33.9986,33.9377,33.9444,499300.0
2007-09-28 15:10:00,50.17,50.19,50.11,50.15,366400.0,33.9444,33.958,33.9038,33.9309,366400.0
2007-09-28 15:20:00,50.15,50.2,50.14,50.19,370500.0,33.9309,33.9647,33.9241,33.958,370500.0
2007-09-28 15:30:00,50.19,50.25,50.18,50.21,377000.0,33.958,33.9986,33.9512,33.9715,377000.0
2007-09-28 15:40:00,50.21,50.29,50.18,50.29,607200.0,33.9715,34.0256,33.9512,34.0256,607200.0
2007-09-28 15:50:00,50.29,50.3,50.21,50.28,668000.0,34.0256,34.0324,33.9715,34.0189,668000.0
2007-10-01 09:30:00,50.04,50.17,49.76,50.09,1483600.0,33.8565,33.9444,33.667,33.8903,1483600.0
2007-10-01 09:40:00,50.09,50.12,49.96,49.98,614400.0,33.8903,33.9106,33.8023,33.8159,614400.0
2007-10-01 09:50:00,49.98,49.98,49.78,49.9,959900.0,33.8159,33.8159,33.6806,33.7618,959900.0
2007-10-01 10:00:00,49.91,50.25,49.91,50.25,1091300.0,33.7685,33.9986,33.7685,33.9986,1091300.0
2007-10-01 10:10:00,50.25,50.3,50.17,50.17,691500.0,33.9986,34.0324,33.9444,33.9444,691500.0
2007-10-01 10:20:00,50.18,50.21,50.07,50.09,551900.0,33.9512,33.9715,33.8768,33.8903,551900.0
2007-10-01 10:30:00,50.09,50.14,50.06,50.12,721300.0,33.8903,33.9241,33.87,33.9106,721300.0
2007-10-01 10:40:00,50.12,50.16,50.08,50.14,466100.0,33.9106,33.9377,33.8835,33.9241,466100.0
2007-10-01 10:50:00,50.14,50.16,50.08,50.1,587300.0,33.9241,33.9377,33.8835,33.8971,587300.0
2007-10-01 11:00:00,50.1,50.18,50.08,50.13,357100.0,33.8971,33.9512,33.8835,33.9174,357100.0
2007-10-01 11:10:00,50.12,50.23,50.12,50.21,328300.0,33.9106,33.985,33.9106,33.9715,328300.0
2007-10-01 11:20:00,50.21,50.29,50.18,50.19,317800.0,33.9715,34.0256,33.9512,33.958,317800.0
2007-10-01 11:30:00,50.19,50.43,50.19,50.43,673100.0,33.958,34.1203,33.958,34.1203,673100.0
2007-10-01 11:40:00,50.42,50.55,50.38,50.54,602700.0,34.1136,34.2015,34.0865,34.1948,602700.0
2007-10-01 11:50:00,50.53,50.62,50.49,50.54,344000.0,34.188,34.2489,34.1609,34.1948,344000.0
2007-10-01 12:00:00,50.55,50.63,50.53,50.59,424300.0,34.2015,34.2557,34.188,34.2286,424300.0
2007-10-01 12:10:00,50.59,50.61,50.54,50.59,388700.0,34.2286,34.2421,34.1948,34.2286,388700.0
2007-10-01 12:20:00,50.59,50.65,50.56,50.59,472300.0,34.2286,34.2692,34.2083,34.2286,472300.0
2007-10-01 12:30:00,50.6,50.62,50.47,50.5,326400.0,34.2354,34.2489,34.1474,34.1677,326400.0
2007-10-01 12:40:00,50.5,50.52,50.42,50.43,454400.0,34.1677,34.1812,34.1136,34.1203,454400.0
2007-10-01 12:50:00,50.43,50.44,50.36,50.36,383200.0,34.1203,34.1271,34.073,34.073,383200.0
2007-10-01 13:00:00,50.37,50.41,50.36,50.4,229700.0,34.0797,34.1068,34.073,34.1,229700.0
2007-10-01 13:10:00,50.39,50.47,50.37,50.41,375600.0,34.0933,34.1474,34.0797,34.1068,375600.0
2007-10-01 13:20:00,50.41,50.49,50.37,50.45,488300.0,34.1068,34.1609,34.0797,34.1339,488300.0
2007-10-01 13:30:00,50.45,50.51,50.44,50.51,424100.0,34.1339,34.1745,34.1271,34.1745,424100.0
2007-10-01 13:40:00,50.51,50.61,50.5,50.52,303200.0,34.1745,34.2421,34.1677,34.1812,303200.0
2007-10-01 13:50:00,50.52,50.53,50.47,50.51,186100.0,34.1812,34.188,34.1474,34.1745,186100.0
2007-10-01 14:00:00,50.51,50.59,50.5,50.58,399600.0,34.1745,34.2286,34.1677,34.2218,399600.0
2007-10-01 14:10:00,50.58,50.61,50.54,50.58,402100.0,34.2218,34.2421,34.1948,34.2218,402100.0
2007-10-01 14:20:00,50.58,50.6,50.49,50.5,484100.0,34.2218,34.2354,34.1609,34.1677,484100.0
2007-10-01 14:30:00,50.5,50.53,50.48,50.5,289600.0,34.1677,34.188,34.1542,34.1677,289600.0
2007-10-01 14:40:00,50.5,50.61,50.49,50.6,411500.0,34.1677,34.2421,34.1609,34.2354,411500.0
2007-10-01 14:50:00,50.6,50.63,50.58,50.59,317700.0,34.2354,34.2557,34.2218,34.2286,317700.0
2007-10-01 15:00:00,50.59,50.65,50.57,50.58,510000.0,34.2286,34.2692,34.2151,34.2218,510000.0
2007-10-01 15:10:00,50.59,50.6,50.57,50.57,278800.0,34.2286,34.2354,34.2151,34.2151,278800.0
2007-10-01 15:20:00,50.57,50.61,50.55,50.61,451500.0,34.2151,34.2421,34.2015,34.2421,451500.0
2007-10-01 15:30:00,50.61,50.65,50.47,50.48,844600.0,34.2421,34.2692,34.1474,34.1542,844600.0
2007-10-01 15:40:00,50.47,50.59,50.46,50.55,783100.0,34.1474,34.2286,34.1406,34.2015,783100.0
2007-10-01 15:50:00,50.54,50.67,50.52,50.65,1190400.0,34.1948,34.2827,34.1812,34.2692,1190400.0
2007-10-02 09:30:00,51.0,51.46,50.95,51.4,1852400.0,34.506,34.8172,34.4722,34.7766,1852400.0
2007-10-02 09:40:00,51.4,51.87,51.14,51.28,933500.0,34.7766,35.0946,34.6007,34.6954,933500.0
2007-10-02 09:50:00,51.27,51.46,51.24,51.38,702300.0,34.6887,34.8172,34.6684,34.7631,702300.0
2007-10-02 10:00:00,51.38,51.45,51.35,51.45,685900.0,34.7631,34.8105,34.7428,34.8105,685900.0
2007-10-02 10:10:00,51.44,51.66,51.44,51.59,1313400.0,34.8037,34.9525,34.8037,34.9052,1313400.0
2007-10-02 10:20:00,51.58,51.65,51.52,51.52,762200.0,34.8984,34.9458,34.8578,34.8578,762200.0
2007-10-02 10:30:00,51.53,51.6,51.45,51.46,691200.0,34.8646,34.912,34.8105,34.8172,691200.0
2007-10-02 10:40:00,51.46,51.46,51.29,51.32,533800.0,34.8172,34.8172,34.7022,34.7225,533800.0
2007-10-02 10:50:00,51.31,51.51,51.31,51.5,596700.0,34.7157,34.8511,34.7157,34.8443,596700.0
2007-10-02 11:00:00,51.5,51.63,51.49,51.59,629400.0,34.8443,34.9322,34.8375,34.9052,629400.0
2007-10-02 11:10:00,51.6,51.67,51.58,51.65,489300.0,34.912,34.9593,34.8984,34.9458,489300.0
2007-10-02 11:20:00,51.65,51.66,51.51,51.58,365200.0,34.9458,34.9525,34.8511,34.8984,365200.0
2007-10-02 11:30:00,51.58,51.65,51.55,51.56,531600.0,34.8984,34.9458,34.8781,34.8849,531600.0
2007-10-02 11:40:00,51.56,51.65,51.55,51.56,328000.0,34.8849,34.9458,34.8781,34.8849,328000.0
2007-10-02 11:50:00,51.56,51.64,51.55,51.64,232100.0,34.8849,34.939,34.8781,34.939,232100.0
2007-10-02 12:00:00,51.64,51.66,51.61,51.62,346800.0,34.939,34.9525,34.9187,34.9255,346800.0
2007-10-02 12:10:00,51.63,51.63,51.55,51.56,230400.0,34.9322,34.9322,34.8781,34.8849,230400.0
2007-10-02 12:20:00,51.57,51.57,51.5,51.51,235700.0,34.8917,34.8917,34.8443,34.8511,235700.0
2007-10-02 12:30:00,51.5,51.51,51.39,51.46,689600.0,34.8443,34.8511,34.7699,34.8172,689600.0
2007-10-02 12:40:00,51.46,51.53,51.44,51.51,402100.0,34.8172,34.8646,34.8037,34.8511,402100.0
2007-10-02 12:50:00,51.51,51.57,51.48,51.56,268100.0,34.8511,34.8917,34.8308,34.8849,268100.0
2007-10-02 13:00:00,51.57,51.63,51.56,51.58,451100.0,34.8917,34.9322,34.8849,34.8984,451100.0
2007-10-02 13:10:00,51.58,51.58,51.5,51.52,281800.0,34.8984,34.8984,34.8443,34.8578,281800.0
2007-10-02 13:20:00,51.52,51.53,51.33,51.34,328000.0,34.8578,34.8646,34.7293,34.736,328000.0
2007-10-02 13:30:00,51.34,51.38,51.3,51.31,262600.0,34.736,34.7631,34.709,34.7157,262600.0
2007-10-02 13:40:00,51.3,51.42,51.29,51.41,491300.0,34.709,34.7902,34.7022,34.7834,491300.0
2007-10-02 13:50:00,51.41,51.45,51.39,51.45,408500.0,34.7834,34.8105,34.7699,34.8105,408500.0
2007-10-02 14:00:00,51.44,51.52,51.44,51.52,245000.0,34.8037,34.8578,34.8037,34.8578,245000.0
2007-10-02 14:10:00,51.52,51.58,51.51,51.57,260800.0,34.8578,34.8984,34.8511,34.8917,260800.0
2007-10-02 14:20:00,51.57,51.61,51.56,51.6,444400.0,34.8917,34.9187,34.8849,34.912,444400.0
2007-10-02 14:30:00,51.61,51.63,51.57,51.57,287600.0,34.9187,34.9322,34.8917,34.8917,287600.0
2007-10-02 14:40:00,51.57,51.69,51.56,51.69,497100.0,34.8917,34.9728,34.8849,34.9728,497100.0
2007-10-02 14:50:00,51.68,51.73,51.68,51.73,605700.0,34.9661,34.9999,34.9661,34.9999,605700.0
2007-10-02 15:00:00,51.73,51.78,51.71,51.78,970100.0,34.9999,35.0337,34.9864,35.0337,970100.0
2007-10-02 15:10:00,51.77,51.79,51.7,51.72,614600.0,35.027,35.0405,34.9796,34.9931,614600.0
2007-10-02 15:20:00,51.71,51.79,51.7,51.77,971600.0,34.9864,35.0405,34.9796,35.027,971600.0
2007-10-02 15:30:00,51.77,51.78,51.7,51.7,608500.0,35.027,35.0337,34.9796,34.9796,608500.0
2007-10-02 15:40:00,51.7,51.74,51.62,51.72,1556200.0,34.9796,35.0067,34.9255,34.9931,1556200.0
2007-10-02 15:50:00,51.73,51.76,51.62,51.69,1788900.0,34.9999,35.0202,34.9255,34.9728,1788900.0
2007-10-03 09:30:00,51.45,51.9,51.41,51.79,915500.0,34.8105,35.1149,34.7834,35.0405,915500.0
2007-10-03 09:40:00,51.79,51.86,51.77,51.8,467900.0,35.0405,35.0879,35.027,35.0473,467900.0
2007-10-03 09:50:00,51.8,51.81,51.67,51.71,384000.0,35.0473,35.054,34.9593,34.9864,384000.0
2007-10-03 10:00:00,51.72,51.97,51.72,51.95,820600.0,34.9931,35.1623,34.9931,35.1488,820600.0
2007-10-03 10:10:00,51.96,52.0,51.94,51.95,606700.0,35.1555,35.1826,35.142,35.1488,606700.0
2007-10-03 10:20:00,51.96,52.0,51.91,51.94,628700.0,35.1555,35.1826,35.1217,35.142,628700.0
2007-10-03 10:30:00,51.94,51.96,51.89,51.92,254800.0,35.142,35.1555,35.1082,35.1285,254800.0
2007-10-03 10:40:00,51.93,51.95,51.83,51.89,283700.0,35.1352,35.1488,35.0676,35.1082,283700.0
2007-10-03 10:50:00,51.89,52.0,51.89,51.99,414500.0,35.1082,35.1826,35.1082,35.1758,414500.0
2007-10-03 11:00:00,52.0,52.02,51.94,51.99,757000.0,35.1826,35.1961,35.142,35.1758,757000.0
2007-10-03 11:10:00,51.98,52.0,51.93,51.97,565800.0,35.1691,35.1826,35.1352,35.1623,565800.0
2007-10-03 11:20:00,51.97,51.99,51.93,51.95,333700.0,35.1623,35.1758,35.1352,35.1488,333700.0
2007-10-03 11:30:00,51.95,52.0,51.89,51.93,200100.0,35.1488,35.1826,35.1082,35.1352,200100.0
2007-10-03 11:40:00,51.93,51.98,51.89,51.93,243600.0,35.1352,35.1691,35.1082,35.1352,243600.0
2007-10-03 11:50:00,51.93,52.02,51.93,52.02,361100.0,35.1352,35.1961,35.1352,35.1961,361100.0
2007-10-03 12:00:00,52.01,52.03,52.0,52.0,265700.0,35.1894,35.2029,35.1826,35.1826,265700.0
2007-10-03 12:10:00,52.0,52.02,51.96,51.98,237800.0,35.1826,35.1961,35.1555,35.1691,237800.0
2007-10-03 12:20:00,51.98,51.99,51.89,51.92,239400.0,35.1691,35.1758,35.1082,35.1285,239400.0
2007-10-03 12:30:00,51.92,51.96,51.89,51.94,193100.0,35.1285,35.1555,35.1082,35.142,193100.0
2007-10-03 12:40:00,51.94,51.95,51.9,51.9,181300.0,35.142,35.1488,35.1149,35.1149,181300.0
2007-10-03 12:50:00,51.91,51.95,51.88,51.95,277300.0,35.1217,35.1488,35.1014,35.1488,277300.0
2007-10-03 13:00:00,51.95,51.95,51.85,51.85,221500.0,35.1488,35.1488,35.0811,35.0811,221500.0
2007-10-03 13:10:00,51.85,51.89,51.79,51.81,402500.0,35.0811,35.1082,35.0405,35.054,402500.0
2007-10-03 13:20:00,51.82,51.83,51.74,51.78,385700.0,35.0608,35.0676,35.0067,35.0337,385700.0
2007-10-03 13:30:00,51.79,51.89,51.77,51.8,264800.0,35.0405,35.1082,35.027,35.0473,264800.0
2007-10-03 13:40:00,51.8,51.82,51.69,51.79,384300.0,35.0473,35.0608,34.9728,35.0405,384300.0
2007-10-03 13:50:00,51.79,51.85,51.78,51.82,183000.0,35.0405,35.0811,35.0337,35.0608,183000.0
2007-10-03 14:00:00,51.82,51.83,51.73,51.78,299800.0,35.0608,35.0676,34.9999,35.0337,299800.0
2007-10-03 14:10:00,51.77,51.87,51.76,51.81,1095600.0,35.027,35.0946,35.0202,35.054,1095600.0
2007-10-03 14:20:00,51.81,51.85,51.78,51.8,240100.0,35.054,35.0811,35.0337,35.0473,240100.0
2007-10-03 14:30:00,51.8,51.84,51.77,51.81,225600.0,35.0473,35.0743,35.027,35.054,225600.0
2007-10-03 14:40:00,51.81,51.86,51.78,51.83,302800.0,35.054,35.0879,35.0337,35.0676,302800.0
2007-10-03 14:50:00,51.83,51.85,51.8,51.85,195600.0,35.0676,35.0811,35.0473,35.0811,195600.0
2007-10-03 15:00:00,51.84,51.95,51.77,51.92,341200.0,35.0743,35.1488,35.027,35.1285,341200.0
2007-10-03 15:10:00,51.92,51.99,51.89,51.97,381700.0,35.1285,35.1758,35.1082,35.1623,381700.0
2007-10-03 15:20:00,51.97,51.98,51.91,51.93,355600.0,35.1623,35.1691,35.1217,35.1352,355600.0
2007-10-03 15:30:00,51.93,51.98,51.93,51.95,483800.0,35.1352,35.1691,35.1352,35.1488,483800.0
2007-10-03 15:40:00,51.95,51.96,51.86,51.86,586900.0,35.1488,35.1555,35.0879,35.0879,586900.0
2007-10-03 15:50:00,51.86,51.98,51.85,51.94,866200.0,35.0879,35.1691,35.0811,35.142,866200.0
2007-10-04 09:30:00,52.04,52.28,52.0,52.25,717300.0,35.2097,35.372,35.1826,35.3517,717300.0
2007-10-04 09:40:00,52.25,52.38,52.25,52.36,863900.0,35.3517,35.4397,35.3517,35.4262,863900.0
2007-10-04 09:50:00,52.36,52.4,52.3,52.32,575600.0,35.4262,35.4532,35.3856,35.3991,575600.0
2007-10-04 10:00:00,52.33,52.37,52.29,52.3,383800.0,35.4059,35.4329,35.3788,35.3856,383800.0
2007-10-04 10:10:00,52.3,52.35,52.21,52.27,749200.0,35.3856,35.4194,35.3247,35.3653,749200.0
2007-10-04 10:20:00,52.28,52.35,52.25,52.26,395400.0,35.372,35.4194,35.3517,35.3585,395400.0
2007-10-04 10:30:00,52.26,52.3,52.11,52.12,433500.0,35.3585,35.3856,35.257,35.2638,433500.0
2007-10-04 10:40:00,52.12,52.2,52.09,52.13,364700.0,35.2638,35.3179,35.2435,35.2705,364700.0
2007-10-04 10:50:00,52.13,52.19,52.05,52.16,403200.0,35.2705,35.3111,35.2164,35.2908,403200.0
2007-10-04 11:00:00,52.16,52.22,52.13,52.16,368400.0,35.2908,35.3314,35.2705,35.2908,368400.0
2007-10-04 11:10:00,52.17,52.31,52.15,52.29,421300.0,35.2976,35.3923,35.2841,35.3788,421300.0
2007-10-04 11:20:00,52.3,52.3,52.23,52.23,180400.0,35.3856,35.3856,35.3382,35.3382,180400.0
2007-10-04 11:30:00,52.24,52.31,52.23,52.29,302800.0,35.345,35.3923,35.3382,35.3788,302800.0
2007-10-04 11:40:00,52.29,52.29,52.23,52.23,271800.0,35.3788,35.3788,35.3382,35.3382,271800.0
2007-10-04 11:50:00,52.23,52.26,52.21,52.25,154900.0,35.3382,35.3585,35.3247,35.3517,154900.0
2007-10-04 12:00:00,52.24,52.26,52.2,52.21,156300.0,35.345,35.3585,35.3179,35.3247,156300.0
2007-10-04 12:10:00,52.2,52.22,52.19,52.21,200200.0,35.3179,35.3314,35.3111,35.3247,200200.0
2007-10-04 12:20:00,52.21,52.22,52.2,52.2,160200.0,35.3247,35.3314,35.3179,35.3179,160200.0
2007-10-04 12:30:00,52.2,52.22,52.2,52.21,186800.0,35.3179,35.3314,35.3179,35.3247,186800.0
2007-10-04 12:40:00,52.2,52.23,52.2,52.21,160500.0,35.3179,35.3382,35.3179,35.3247,160500.0
2007-10-04 12:50:00,52.21,52.22,52.19,52.2,154600.0,35.3247,35.3314,35.3111,35.3179,154600.0
2007-10-04 13:00:00,52.2,52.21,52.18,52.2,319800.0,35.3179,35.3247,35.3044,35.3179,319800.0
2007-10-04 13:10:00,52.21,52.23,52.19,52.21,206700.0,35.3247,35.3382,35.3111,35.3247,206700.0
2007-10-04 13:20:00,52.22,52.23,52.19,52.22,236700.0,35.3314,35.3382,35.3111,35.3314,236700.0
2007-10-04 13:30:00,52.21,52.23,52.2,52.22,166700.0,35.3247,35.3382,35.3179,35.3314,166700.0
2007-10-04 13:40:00,52.22,52.25,52.22,52.24,268500.0,35.3314,35.3517,35.3314,35.345,268500.0
2007-10-04 13:50:00,52.25,52.25,52.22,52.22,186500.0,35.3517,35.3517,35.3314,35.3314,186500.0
2007-10-04 14:00:00,52.23,52.23,52.17,52.22,413800.0,35.3382,35.3382,35.2976,35.3314,413800.0
2007-10-04 14:10:00,52.21,52.25,52.21,52.24,153500.0,35.3247,35.3517,35.3247,35.345,153500.0
2007-10-04 14:20:00,52.24,52.24,52.22,52.24,207100.0,35.345,35.345,35.3314,35.345,207100.0
2007-10-04 14:30:00,52.24,52.26,52.23,52.25,148100.0,35.345,35.3585,35.3382,35.3517,148100.0
2007-10-04 14:40:00,52.24,52.32,52.24,52.28,652400.0,35.345,35.3991,35.345,35.372,652400.0
2007-10-04 14:50:00,52.28,52.31,52.26,52.3,497400.0,35.372,35.3923,35.3585,35.3856,497400.0
2007-10-04 15:00:00,52.3,52.31,52.28,52.31,415900.0,35.3856,35.3923,35.372,35.3923,415900.0
2007-10-04 15:10:00,52.3,52.4,52.3,52.38,768400.0,35.3856,35.4532,35.3856,35.4397,768400.0
2007-10-04 15:20:00,52.39,52.42,52.36,52.41,679400.0,35.4465,35.4668,35.4262,35.46,679400.0
2007-10-04 15:30:00,52.41,52.49,52.4,52.44,933500.0,35.46,35.5141,35.4532,35.4803,933500.0
2007-10-04 15:40:00,52.44,52.44,52.39,52.42,857500.0,35.4803,35.4803,35.4465,35.4668,857500.0
2007-10-04 15:50:00,52.42,52.44,52.38,52.44,972000.0,35.4668,35.4803,35.4397,35.4803,972000.0
2007-10-05 09:30:00,52.6,52.8,52.51,52.71,1532700.0,35.5885,35.7239,35.5276,35.663,1532700.0
2007-10-05 09:40:00,52.72,52.72,52.59,52.68,577200.0,35.6697,35.6697,35.5818,35.6427,577200.0
2007-10-05 09:50:00,52.67,52.74,52.66,52.71,468000.0,35.6359,35.6833,35.6291,35.663,468000.0
2007-10-05 10:00:00,52.71,52.76,52.69,52.76,410800.0,35.663,35.6968,35.6494,35.6968,410800.0
2007-10-05 10:10:00,52.76,52.84,52.75,52.78,838100.0,35.6968,35.7509,35.69,35.7103,838100.0
2007-10-05 10:20:00,52.79,52.81,52.71,52.71,589200.0,35.7171,35.7306,35.663,35.663,589200.0
2007-10-05 10:30:00,52.72,52.75,52.6,52.64,523800.0,35.6697,35.69,35.5885,35.6156,523800.0
2007-10-05 10:40:00,52.64,52.69,52.6,52.68,320400.0,35.6156,35.6494,35.5885,35.6427,320400.0
2007-10-05 10:50:00,52.68,52.72,52.6,52.64,311500.0,35.6427,35.6697,35.5885,35.6156,311500.0
2007-10-05 11:00:00,52.64,52.74,52.64,52.72,428500.0,35.6156,35.6833,35.6156,35.6697,428500.0
2007-10-05 11:10:00,52.72,52.75,52.66,52.72,420300.0,35.6697,35.69,35.6291,35.6697,420300.0
2007-10-05 11:20:00,52.73,52.74,52.65,52.67,258900.0,35.6765,35.6833,35.6224,35.6359,258900.0
2007-10-05 11:30:00,52.67,52.71,52.65,52.69,256500.0,35.6359,35.663,35.6224,35.6494,256500.0
2007-10-05 11:40:00,52.69,52.74,52.66,52.74,259000.0,35.6494,35.6833,35.6291,35.6833,259000.0
2007-10-05 11:50:00,52.73,52.77,52.68,52.74,286100.0,35.6765,35.7036,35.6427,35.6833,286100.0
2007-10-05 12:00:00,52.75,52.76,52.72,52.75,213100.0,35.69,35.6968,35.6697,35.69,213100.0
2007-10-05 12:10:00,52.75,52.77,52.73,52.76,220100.0,35.69,35.7036,35.6765,35.6968,220100.0
2007-10-05 12:20:00,52.76,52.79,52.73,52.75,300300.0,35.6968,35.7171,35.6765,35.69,300300.0
2007-10-05 12:30:00,52.74,52.77,52.73,52.75,234400.0,35.6833,35.7036,35.6765,35.69,234400.0
2007-10-05 12:40:00,52.75,52.78,52.74,52.77,234300.0,35.69,35.7103,35.6833,35.7036,234300.0
2007-10-05 12:50:00,52.76,52.8,52.76,52.77,250700.0,35.6968,35.7239,35.6968,35.7036,250700.0
2007-10-05 13:00:00,52.76,52.85,52.75,52.84,513300.0,35.6968,35.7577,35.69,35.7509,513300.0
2007-10-05 13:10:00,52.83,52.87,52.82,52.82,286100.0,35.7442,35.7712,35.7374,35.7374,286100.0
2007-10-05 13:20:00,52.83,52.83,52.74,52.78,354600.0,35.7442,35.7442,35.6833,35.7103,354600.0
2007-10-05 13:30:00,52.78,52.84,52.74,52.76,434500.0,35.7103,35.7509,35.6833,35.6968,434500.0
2007-10-05 13:40:00,52.77,52.85,52.77,52.82,291100.0,35.7036,35.7577,35.7036,35.7374,291100.0
2007-10-05 13:50:00,52.82,52.85,52.82,52.83,158200.0,35.7374,35.7577,35.7374,35.7442,158200.0
2007-10-05 14:00:00,52.83,52.87,52.81,52.84,240000.0,35.7442,35.7712,35.7306,35.7509,240000.0
2007-10-05 14:10:00,52.84,52.86,52.83,52.86,123300.0,35.7509,35.7645,35.7442,35.7645,123300.0
2007-10-05 14:20:00,52.86,52.9,52.86,52.88,290000.0,35.7645,35.7915,35.7645,35.778,290000.0
2007-10-05 14:30:00,52.89,52.9,52.85,52.89,187100.0,35.7848,35.7915,35.7577,35.7848,187100.0
2007-10-05 14:40:00,52.89,52.9,52.81,52.84,310200.0,35.7848,35.7915,35.7306,35.7509,310200.0
2007-10-05 14:50:00,52.84,52.89,52.81,52.89,291600.0,35.7509,35.7848,35.7306,35.7848,291600.0
2007-10-05 15:00:00,52.88,52.94,52.86,52.87,421800.0,35.778,35.8186,35.7645,35.7712,421800.0
2007-10-05 15:10:00,52.87,52.88,52.82,52.82,251000.0,35.7712,35.778,35.7374,35.7374,251000.0
2007-10-05 15:20:00,52.83,52.83,52.77,52.81,269600.0,35.7442,35.7442,35.7036,35.7306,269600.0
2007-10-05 15:30:00,52.8,52.82,52.76,52.78,455000.0,35.7239,35.7374,35.6968,35.7103,455000.0
2007-10-05 15:40:00,52.78,52.8,52.66,52.71,631900.0,35.7103,35.7239,35.6291,35.663,631900.0
2007-10-05 15:50:00,52.71,52.71,52.65,52.67,783600.0,35.663,35.663,35.6224,35.6359,783600.0
2007-10-08 09:30:00,52.65,52.65,52.26,52.52,632100.0,35.6224,35.6224,35.3585,35.5344,632100.0
2007-10-08 09:40:00,52.52,52.53,52.46,52.47,285600.0,35.5344,35.5412,35.4938,35.5006,285600.0
2007-10-08 09:50:00,52.46,52.48,52.4,52.47,268600.0,35.4938,35.5073,35.4532,35.5006,268600.0
2007-10-08 10:00:00,52.46,52.52,52.45,52.51,416000.0,35.4938,35.5344,35.4871,35.5276,416000.0
2007-10-08 10:10:00,52.5,52.51,52.42,52.49,210900.0,35.5209,35.5276,35.4668,35.5141,210900.0
2007-10-08 10:20:00,52.49,52.5,52.45,52.47,170800.0,35.5141,35.5209,35.4871,35.5006,170800.0
2007-10-08 10:30:00,52.47,52.49,52.4,52.4,254500.0,35.5006,35.5141,35.4532,35.4532,254500.0
2007-10-08 10:40:00,52.4,52.41,52.29,52.38,476000.0,35.4532,35.46,35.3788,35.4397,476000.0
2007-10-08 10:50:00,52.38,52.41,52.36,52.38,231900.0,35.4397,35.46,35.4262,35.4397,231900.0
2007-10-08 11:00:00,52.38,52.4,52.34,52.39,411700.0,35.4397,35.4532,35.4126,35.4465,411700.0
2007-10-08 11:10:00,52.4,52.46,52.37,52.44,398300.0,35.4532,35.4938,35.4329,35.4803,398300.0
2007-10-08 11:20:00,52.45,52.46,52.4,52.41,205500.0,35.4871,35.4938,35.4532,35.46,205500.0
2007-10-08 11:30:00,52.41,52.42,52.35,52.41,302600.0,35.46,35.4668,35.4194,35.46,302600.0
2007-10-08 11:40:00,52.41,52.41,52.27,52.28,354500.0,35.46,35.46,35.3653,35.372,354500.0
2007-10-08 11:50:00,52.27,52.34,52.25,52.32,315300.0,35.3653,35.4126,35.3517,35.3991,315300.0
2007-10-08 12:00:00,52.32,52.36,52.31,52.32,145100.0,35.3991,35.4262,35.3923,35.3991,145100.0
2007-10-08 12:10:00,52.33,52.33,52.28,52.3,114800.0,35.4059,35.4059,35.372,35.3856,114800.0
2007-10-08 12:20:00,52.31,52.37,52.3,52.35,86600.0,35.3923,35.4329,35.3856,35.4194,86600.0
2007-10-08 12:30:00,52.36,52.37,52.35,52.36,152200.0,35.4262,35.4329,35.4194,35.4262,152200.0
2007-10-08 12:40:00,52.36,52.39,52.32,52.33,109000.0,35.4262,35.4465,35.3991,35.4059,109000.0
2007-10-08 12:50:00,52.33,52.47,52.33,52.45,221800.0,35.4059,35.5006,35.4059,35.4871,221800.0
2007-10-08 13:00:00,52.45,52.46,52.4,52.44,147000.0,35.4871,35.4938,35.4532,35.4803,147000.0
2007-10-08 13:10:00,52.44,52.48,52.42,52.45,128600.0,35.4803,35.5073,35.4668,35.4871,128600.0
2007-10-08 13:20:00,52.45,52.47,52.43,52.44,94100.0,35.4871,35.5006,35.4735,35.4803,94100.0
2007-10-08 13:30:00,52.43,52.44,52.36,52.4,212000.0,35.4735,35.4803,35.4262,35.4532,212000.0
2007-10-08 13:40:00,52.4,52.42,52.39,52.4,149800.0,35.4532,35.4668,35.4465,35.4532,149800.0
2007-10-08 13:50:00,52.4,52.45,52.38,52.43,225000.0,35.4532,35.4871,35.4397,35.4735,225000.0
2007-10-08 14:00:00,52.44,52.45,52.41,52.41,140200.0,35.4803,35.4871,35.46,35.46,140200.0
2007-10-08 14:10:00,52.41,52.42,52.38,52.39,197400.0,35.46,35.4668,35.4397,35.4465,197400.0
2007-10-08 14:20:00,52.4,52.43,52.4,52.41,170700.0,35.4532,35.4735,35.4532,35.46,170700.0
2007-10-08 14:30:00,52.41,52.44,52.41,52.42,369800.0,35.46,35.4803,35.46,35.4668,369800.0
2007-10-08 14:40:00,52.42,52.44,52.37,52.39,265100.0,35.4668,35.4803,35.4329,35.4465,265100.0
2007-10-08 14:50:00,52.38,52.4,52.29,52.3,278700.0,35.4397,35.4532,35.3788,35.3856,278700.0
2007-10-08 15:00:00,52.3,52.32,52.28,52.32,187400.0,35.3856,35.3991,35.372,35.3991,187400.0
2007-10-08 15:10:00,52.33,52.41,52.33,52.39,180500.0,35.4059,35.46,35.4059,35.4465,180500.0
2007-10-08 15:20:00,52.39,52.41,52.31,52.35,305600.0,35.4465,35.46,35.3923,35.4194,305600.0
2007-10-08 15:30:00,52.34,52.41,52.33,52.4,310000.0,35.4126,35.46,35.4059,35.4532,310000.0
2007-10-08 15:40:00,52.39,52.46,52.38,52.46,435200.0,35.4465,35.4938,35.4397,35.4938,435200.0
2007-10-08 15:50:00,52.46,52.52,52.4,52.42,656300.0,35.4938,35.5344,35.4532,35.4668,656300.0
2007-10-09 09:30:00,52.64,52.64,52.34,52.35,534700.0,35.6156,35.6156,35.4126,35.4194,534700.0
2007-10-09 09:40:00,52.35,52.41,52.25,52.29,399600.0,35.4194,35.46,35.3517,35.3788,399600.0
2007-10-09 09:50:00,52.29,52.35,52.26,52.32,348500.0,35.3788,35.4194,35.3585,35.3991,348500.0
2007-10-09 10:00:00,52.32,52.42,52.3,52.33,302100.0,35.3991,35.4668,35.3856,35.4059,302100.0
2007-10-09 10:10:00,52.33,52.36,52.31,52.31,230600.0,35.4059,35.4262,35.3923,35.3923,230600.0
2007-10-09 10:20:00,52.31,52.32,52.22,52.23,320300.0,35.3923,35.3991,35.3314,35.3382,320300.0
2007-10-09 10:30:00,52.23,52.23,52.07,52.08,784400.0,35.3382,35.3382,35.2299,35.2367,784400.0
2007-10-09 10:40:00,52.07,52.18,52.07,52.16,297200.0,35.2299,35.3044,35.2299,35.2908,297200.0
2007-10-09 10:50:00,52.16,52.3,52.16,52.3,395200.0,35.2908,35.3856,35.2908,35.3856,395200.0
2007-10-09 11:00:00,52.31,52.33,52.27,52.31,226300.0,35.3923,35.4059,35.3653,35.3923,226300.0
2007-10-09 11:10:00,52.3,52.3,52.2,52.21,242400.0,35.3856,35.3856,35.3179,35.3247,242400.0
2007-10-09 11:20:00,52.21,52.26,52.16,52.26,265700.0,35.3247,35.3585,35.2908,35.3585,265700.0
2007-10-09 11:30:00,52.25,52.3,52.1,52.14,450100.0,35.3517,35.3856,35.2502,35.2773,450100.0
2007-10-09 11:40:00,52.15,52.16,52.12,52.15,178600.0,35.2841,35.2908,35.2638,35.2841,178600.0
2007-10-09 11:50:00,52.14,52.17,52.13,52.16,122500.0,35.2773,35.2976,35.2705,35.2908,122500.0
2007-10-09 12:00:00,52.17,52.19,52.15,52.19,108300.0,35.2976,35.3111,35.2841,35.3111,108300.0
2007-10-09 12:10:00,52.18,52.19,52.13,52.13,156400.0,35.3044,35.3111,35.2705,35.2705,156400.0
2007-10-09 12:20:00,52.13,52.16,52.13,52.15,106600.0,35.2705,35.2908,35.2705,35.2841,106600.0
2007-10-09 12:30:00,52.15,52.18,52.14,52.17,115000.0,35.2841,35.3044,35.2773,35.2976,115000.0
2007-10-09 12:40:00,52.16,52.18,52.14,52.18,223500.0,35.2908,35.3044,35.2773,35.3044,223500.0
2007-10-09 12:50:00,52.18,52.21,52.18,52.2,144600.0,35.3044,35.3247,35.3044,35.3179,144600.0
2007-10-09 13:00:00,52.2,52.25,52.16,52.18,392400.0,35.3179,35.3517,35.2908,35.3044,392400.0
2007-10-09 13:10:00,52.17,52.2,52.16,52.17,175500.0,35.2976,35.3179,35.2908,35.2976,175500.0
2007-10-09 13:20:00,52.17,52.21,52.12,52.2,293300.0,35.2976,35.3247,35.2638,35.3179,293300.0
2007-10-09 13:30:00,52.2,52.22,52.15,52.18,240400.0,35.3179,35.3314,35.2841,35.3044,240400.0
2007-10-09 13:40:00,52.18,52.31,52.16,52.25,229900.0,35.3044,35.3923,35.2908,35.3517,229900.0
2007-10-09 13:50:00,52.25,52.25,52.21,52.24,134700.0,35.3517,35.3517,35.3247,35.345,134700.0
2007-10-09 14:00:00,52.23,52.38,52.18,52.28,485000.0,35.3382,35.4397,35.3044,35.372,485000.0
2007-10-09 14:10:00,52.28,52.29,52.2,52.21,261800.0,35.372,35.3788,35.3179,35.3247,261800.0
2007-10-09 14:20:00,52.21,52.39,52.21,52.38,261100.0,35.3247,35.4465,35.3247,35.4397,261100.0
2007-10-09 14:30:00,52.37,52.43,52.34,52.41,348000.0,35.4329,35.4735,35.4126,35.46,348000.0
2007-10-09 14:40:00,52.4,52.48,52.39,52.47,308100.0,35.4532,35.5073,35.4465,35.5006,308100.0
2007-10-09 14:50:00,52.46,52.5,52.41,52.45,475700.0,35.4938,35.5209,35.46,35.4871,475700.0
2007-10-09 15:00:00,52.45,52.46,52.35,52.38,395300.0,35.4871,35.4938,35.4194,35.4397,395300.0
2007-10-09 15:10:00,52.38,52.5,52.37,52.5,494600.0,35.4397,35.5209,35.4329,35.5209,494600.0
2007-10-09 15:20:00,52.49,52.5,52.43,52.48,556400.0,35.5141,35.5209,35.4735,35.5073,556400.0
2007-10-09 15:30:00,52.47,52.5,52.46,52.49,354100.0,35.5006,35.5209,35.4938,35.5141,354100.0
2007-10-09 15:40:00,52.49,52.57,52.49,52.51,759500.0,35.5141,35.5682,35.5141,35.5276,759500.0
2007-10-09 15:50:00,52.5,52.65,52.49,52.63,958600.0,35.5209,35.6224,35.5141,35.6088,958600.0
2007-10-10 09:30:00,52.25,52.48,52.2,52.36,344800.0,35.3517,35.5073,35.3179,35.4262,344800.0
2007-10-10 09:40:00,52.36,52.39,52.3,52.31,245400.0,35.4262,35.4465,35.3856,35.3923,245400.0
2007-10-10 09:50:00,52.3,52.33,52.22,52.24,334400.0,35.3856,35.4059,35.3314,35.345,334400.0
2007-10-10 10:00:00,52.24,52.28,52.14,52.18,340000.0,35.345,35.372,35.2773,35.3044,340000.0
2007-10-10 10:10:00,52.17,52.18,52.1,52.12,347000.0,35.2976,35.3044,35.2502,35.2638,347000.0
2007-10-10 10:20:00,52.13,52.22,52.11,52.22,373100.0,35.2705,35.3314,35.257,35.3314,373100.0
2007-10-10 10:30:00,52.21,52.27,52.15,52.2,308000.0,35.3247,35.3653,35.2841,35.3179,308000.0
2007-10-10 10:40:00,52.21,52.22,52.15,52.22,273500.0,35.3247,35.3314,35.2841,35.3314,273500.0
2007-10-10 10:50:00,52.21,52.21,52.15,52.17,239000.0,35.3247,35.3247,35.2841,35.2976,239000.0
2007-10-10 11:00:00,52.17,52.26,52.17,52.24,309700.0,35.2976,35.3585,35.2976,35.345,309700.0
2007-10-10 11:10:00,52.23,52.24,52.18,52.2,210800.0,35.3382,35.345,35.3044,35.3179,210800.0
2007-10-10 11:20:00,52.2,52.2,52.12,52.12,440200.0,35.3179,35.3179,35.2638,35.2638,440200.0
2007-10-10 11:30:00,52.13,52.16,52.07,52.11,416500.0,35.2705,35.2908,35.2299,35.257,416500.0
2007-10-10 11:40:00,52.12,52.14,52.05,52.05,178400.0,35.2638,35.2773,35.2164,35.2164,178400.0
2007-10-10 11:50:00,52.05,52.09,52.01,52.02,380400.0,35.2164,35.2435,35.1894,35.1961,380400.0
2007-10-10 12:00:00,52.02,52.04,52.0,52.02,289200.0,35.1961,35.2097,35.1826,35.1961,289200.0
2007-10-10 12:10:00,52.02,52.04,52.0,52.03,212200.0,35.1961,35.2097,35.1826,35.2029,212200.0
2007-10-10 12:20:00,52.03,52.13,52.03,52.1,204500.0,35.2029,35.2705,35.2029,35.2502,204500.0
2007-10-10 12:30:00,52.1,52.12,52.02,52.05,187300.0,35.2502,35.2638,35.1961,35.2164,187300.0
2007-10-10 12:40:00,52.04,52.12,52.01,52.01,215700.0,35.2097,35.2638,35.1894,35.1894,215700.0
2007-10-10 12:50:00,52.01,52.04,52.0,52.03,203600.0,35.1894,35.2097,35.1826,35.2029,203600.0
2007-10-10 13:00:00,52.04,52.04,52.0,52.01,240900.0,35.2097,35.2097,35.1826,35.1894,240900.0
2007-10-10 13:10:00,52.01,52.04,52.0,52.03,354900.0,35.1894,35.2097,35.1826,35.2029,354900.0
2007-10-10 13:20:00,52.02,52.03,51.99,52.0,341800.0,35.1961,35.2029,35.1758,35.1826,341800.0
2007-10-10 13:30:00,52.0,52.03,51.98,52.0,532000.0,35.1826,35.2029,35.1691,35.1826,532000.0
2007-10-10 13:40:00,52.0,52.02,51.99,52.02,198500.0,35.1826,35.1961,35.1758,35.1961,198500.0
2007-10-10 13:50:00,52.01,52.05,52.0,52.05,220200.0,35.1894,35.2164,35.1826,35.2164,220200.0
2007-10-10 14:00:00,52.04,52.13,52.03,52.11,454600.0,35.2097,35.2705,35.2029,35.257,454600.0
2007-10-10 14:10:00,52.11,52.12,52.05,52.1,242300.0,35.257,35.2638,35.2164,35.2502,242300.0
2007-10-10 14:20:00,52.1,52.17,52.07,52.17,312000.0,35.2502,35.2976,35.2299,35.2976,312000.0
2007-10-10 14:30:00,52.16,52.23,51.17,52.13,411300.0,35.2908,35.3382,34.621,35.2705,411300.0
2007-10-10 14:40:00,52.14,52.2,52.1,52.16,367300.0,35.2773,35.3179,35.2502,35.2908,367300.0
2007-10-10 14:50:00,52.17,52.19,52.1,52.17,370000.0,35.2976,35.3111,35.2502,35.2976,370000.0
2007-10-10 15:00:00,52.17,52.3,52.16,52.23,466900.0,35.2976,35.3856,35.2908,35.3382,466900.0
2007-10-10 15:10:00,52.23,52.3,52.21,52.29,334900.0,35.3382,35.3856,35.3247,35.3788,334900.0
2007-10-10 15:20:00,52.29,52.34,52.25,52.28,398800.0,35.3788,35.4126,35.3517,35.372,398800.0
2007-10-10 15:30:00,52.29,52.3,52.22,52.23,397800.0,35.3788,35.3856,35.3314,35.3382,397800.0
2007-10-10 15:40:00,52.23,52.4,52.23,52.39,452900.0,35.3382,35.4532,35.3382,35.4465,452900.0
2007-10-10 15:50:00,52.39,52.4,52.22,52.27,1270200.0,35.4465,35.4532,35.3314,35.3653,1270200.0
2007-10-11 09:30:00,52.5,52.65,52.39,52.44,558100.0,35.5209,35.6224,35.4465,35.4803,558100.0
2007-10-11 09:40:00,52.44,52.52,52.12,52.2,382500.0,35.4803,35.5344,35.2638,35.3179,382500.0
2007-10-11 09:50:00,52.2,52.35,52.18,52.31,283900.0,35.3179,35.4194,35.3044,35.3923,283900.0
2007-10-11 10:00:00,52.32,52.41,52.32,52.38,290300.0,35.3991,35.46,35.3991,35.4397,290300.0
2007-10-11 10:10:00,52.39,52.53,52.39,52.46,407900.0,35.4465,35.5412,35.4465,35.4938,407900.0
2007-10-11 10:20:00,52.47,52.53,52.44,52.51,442300.0,35.5006,35.5412,35.4803,35.5276,442300.0
2007-10-11 10:30:00,52.5,52.7,52.5,52.69,984300.0,35.5209,35.6562,35.5209,35.6494,984300.0
2007-10-11 10:40:00,52.69,52.89,52.69,52.88,900700.0,35.6494,35.7848,35.6494,35.778,900700.0
2007-10-11 10:50:00,52.88,52.96,52.83,52.86,851800.0,35.778,35.8321,35.7442,35.7645,851800.0
2007-10-11 11:00:00,52.86,52.87,52.7,52.73,376800.0,35.7645,35.7712,35.6562,35.6765,376800.0
2007-10-11 11:10:00,52.72,52.77,52.66,52.69,267100.0,35.6697,35.7036,35.6291,35.6494,267100.0
2007-10-11 11:20:00,52.69,52.84,52.66,52.77,432600.0,35.6494,35.7509,35.6291,35.7036,432600.0
2007-10-11 11:30:00,52.77,52.8,52.7,52.78,177400.0,35.7036,35.7239,35.6562,35.7103,177400.0
2007-10-11 11:40:00,52.79,52.85,52.74,52.74,227800.0,35.7171,35.7577,35.6833,35.6833,227800.0
2007-10-11 11:50:00,52.74,52.82,52.74,52.78,209000.0,35.6833,35.7374,35.6833,35.7103,209000.0
2007-10-11 12:00:00,52.78,52.85,52.78,52.78,217000.0,35.7103,35.7577,35.7103,35.7103,217000.0
2007-10-11 12:10:00,52.78,52.78,52.7,52.7,381100.0,35.7103,35.7103,35.6562,35.6562,381100.0
2007-10-11 12:20:00,52.7,52.85,52.7,52.84,378500.0,35.6562,35.7577,35.6562,35.7509,378500.0
2007-10-11 12:30:00,52.85,52.89,52.83,52.84,310600.0,35.7577,35.7848,35.7442,35.7509,310600.0
2007-10-11 12:40:00,52.83,52.87,52.83,52.87,134300.0,35.7442,35.7712,35.7442,35.7712,134300.0
2007-10-11 12:50:00,52.87,52.89,52.83,52.85,184700.0,35.7712,35.7848,35.7442,35.7577,184700.0
2007-10-11 13:00:00,52.86,52.9,52.85,52.86,200900.0,35.7645,35.7915,35.7577,35.7645,200900.0
2007-10-11 13:10:00,52.86,52.92,52.86,52.9,286100.0,35.7645,35.805,35.7645,35.7915,286100.0
2007-10-11 13:20:00,52.91,52.92,52.9,52.91,230500.0,35.7983,35.805,35.7915,35.7983,230500.0
2007-10-11 13:30:00,52.91,52.93,52.9,52.9,159300.0,35.7983,35.8118,35.7915,35.7915,159300.0
2007-10-11 13:40:00,52.9,52.92,52.9,52.92,182400.0,35.7915,35.805,35.7915,35.805,182400.0
2007-10-11 13:50:00,52.91,52.92,52.89,52.9,259200.0,35.7983,35.805,35.7848,35.7915,259200.0
2007-10-11 14:00:00,52.9,52.91,52.71,52.75,791200.0,35.7915,35.7983,35.663,35.69,791200.0
2007-10-11 14:10:00,52.75,52.79,52.63,52.65,638600.0,35.69,35.7171,35.6088,35.6224,638600.0
2007-10-11 14:20:00,52.65,52.79,52.39,52.5,591800.0,35.6224,35.7171,35.4465,35.5209,591800.0
2007-10-11 14:30:00,52.5,52.78,52.4,52.65,644600.0,35.5209,35.7103,35.4532,35.6224,644600.0
2007-10-11 14:40:00,52.65,52.77,52.6,52.68,456700.0,35.6224,35.7036,35.5885,35.6427,456700.0
2007-10-11 14:50:00,52.68,52.75,52.6,52.74,519500.0,35.6427,35.69,35.5885,35.6833,519500.0
2007-10-11 15:00:00,52.73,52.75,52.28,52.36,789200.0,35.6765,35.69,35.372,35.4262,789200.0
2007-10-11 15:10:00,52.36,52.53,52.28,52.36,761000.0,35.4262,35.5412,35.372,35.4262,761000.0
2007-10-11 15:20:00,52.36,52.44,52.29,52.32,677400.0,35.4262,35.4803,35.3788,35.3991,677400.0
2007-10-11 15:30:00,52.32,52.36,52.27,52.35,810600.0,35.3991,35.4262,35.3653,35.4194,810600.0
2007-10-11 15:40:00,52.35,52.53,52.3,52.47,681000.0,35.4194,35.5412,35.3856,35.5006,681000.0
2007-10-11 15:50:00,52.47,52.48,52.32,52.41,807800.0,35.5006,35.5073,35.3991,35.46,807800.0
2007-10-12 09:30:00,52.48,52.5,52.28,52.3,478100.0,35.5073,35.5209,35.372,35.3856,478100.0
2007-10-12 09:40:00,52.29,52.5,52.28,52.35,608600.0,35.3788,35.5209,35.372,35.4194,608600.0
2007-10-12 09:50:00,52.35,52.36,52.16,52.25,438500.0,35.4194,35.4262,35.2908,35.3517,438500.0
2007-10-12 10:00:00,52.26,52.4,52.2,52.2,558200.0,35.3585,35.4532,35.3179,35.3179,558200.0
2007-10-12 10:10:00,52.2,52.42,52.2,52.4,490100.0,35.3179,35.4668,35.3179,35.4532,490100.0
2007-10-12 10:20:00,52.39,52.57,52.38,52.54,367200.0,35.4465,35.5682,35.4397,35.5479,367200.0
2007-10-12 10:30:00,52.55,52.55,52.45,52.47,359500.0,35.5547,35.5547,35.4871,35.5006,359500.0
2007-10-12 10:40:00,52.47,52.47,52.32,52.32,303200.0,35.5006,35.5006,35.3991,35.3991,303200.0
2007-10-12 10:50:00,52.32,52.37,52.31,52.35,285600.0,35.3991,35.4329,35.3923,35.4194,285600.0
2007-10-12 11:00:00,52.35,52.4,52.31,52.37,434000.0,35.4194,35.4532,35.3923,35.4329,434000.0
2007-10-12 11:10:00,52.38,52.41,52.34,52.37,334800.0,35.4397,35.46,35.4126,35.4329,334800.0
2007-10-12 11:20:00,52.37,52.51,52.35,52.48,285400.0,35.4329,35.5276,35.4194,35.5073,285400.0
2007-10-12 11:30:00,52.49,52.51,52.44,52.49,225900.0,35.5141,35.5276,35.4803,35.5141,225900.0
2007-10-12 11:40:00,52.49,52.53,52.38,52.41,198100.0,35.5141,35.5412,35.4397,35.46,198100.0
2007-10-12 11:50:00,52.4,52.42,52.35,52.36,182100.0,35.4532,35.4668,35.4194,35.4262,182100.0
2007-10-12 12:00:00,52.36,52.37,52.31,52.32,182300.0,35.4262,35.4329,35.3923,35.3991,182300.0
2007-10-12 12:10:00,52.33,52.41,52.32,52.38,187900.0,35.4059,35.46,35.3991,35.4397,187900.0
2007-10-12 12:20:00,52.38,52.52,52.37,52.44,207000.0,35.4397,35.5344,35.4329,35.4803,207000.0
2007-10-12 12:30:00,52.43,52.43,52.31,52.33,225300.0,35.4735,35.4735,35.3923,35.4059,225300.0
2007-10-12 12:40:00,52.33,52.38,52.31,52.35,184400.0,35.4059,35.4397,35.3923,35.4194,184400.0
2007-10-12 12:50:00,52.35,52.39,52.32,52.32,186700.0,35.4194,35.4465,35.3991,35.3991,186700.0
2007-10-12 13:00:00,52.33,52.33,52.28,52.29,138900.0,35.4059,35.4059,35.372,35.3788,138900.0
2007-10-12 13:10:00,52.29,52.31,52.2,52.2,270700.0,35.3788,35.3923,35.3179,35.3179,270700.0
2007-10-12 13:20:00,52.21,52.27,52.15,52.22,291800.0,35.3247,35.3653,35.2841,35.3314,291800.0
2007-10-12 13:30:00,52.22,52.3,52.2,52.3,172200.0,35.3314,35.3856,35.3179,35.3856,172200.0
2007-10-12 13:40:00,52.3,52.3,52.22,52.27,335200.0,35.3856,35.3856,35.3314,35.3653,335200.0
2007-10-12 13:50:00,52.27,52.27,52.19,52.21,171100.0,35.3653,35.3653,35.3111,35.3247,171100.0
2007-10-12 14:00:00,52.2,52.23,52.13,52.14,382000.0,35.3179,35.3382,35.2705,35.2773,382000.0
2007-10-12 14:10:00,52.14,52.16,52.11,52.13,289800.0,35.2773,35.2908,35.257,35.2705,289800.0
2007-10-12 14:20:00,52.13,52.13,52.07,52.12,260500.0,35.2705,35.2705,35.2299,35.2638,260500.0
2007-10-12 14:30:00,52.12,52.21,52.11,52.19,308800.0,35.2638,35.3247,35.257,35.3111,308800.0
2007-10-12 14:40:00,52.19,52.2,52.1,52.13,242800.0,35.3111,35.3179,35.2502,35.2705,242800.0
2007-10-12 14:50:00,52.14,52.16,52.1,52.11,287100.0,35.2773,35.2908,35.2502,35.257,287100.0
2007-10-12 15:00:00,52.11,52.14,52.03,52.06,351700.0,35.257,35.2773,35.2029,35.2232,351700.0
2007-10-12 15:10:00,52.06,52.08,52.03,52.05,267700.0,35.2232,35.2367,35.2029,35.2164,267700.0
2007-10-12 15:20:00,52.05,52.07,52.02,52.05,382500.0,35.2164,35.2299,35.1961,35.2164,382500.0
2007-10-12 15:30:00,52.05,52.08,52.01,52.03,475800.0,35.2164,35.2367,35.1894,35.2029,475800.0
2007-10-12 15:40:00,52.04,52.09,51.99,52.05,1054100.0,35.2097,35.2435,35.1758,35.2164,1054100.0
2007-10-12 15:50:00,52.04,52.12,52.04,52.1,1430400.0,35.2097,35.2638,35.2097,35.2502,1430400.0
2007-10-15 09:30:00,52.0,52.07,51.37,51.62,1296600.0,35.1826,35.2299,34.7563,34.9255,1296600.0
2007-10-15 09:40:00,51.63,51.65,51.53,51.6,749700.0,34.9322,34.9458,34.8646,34.912,749700.0
2007-10-15 09:50:00,51.6,51.65,51.52,51.52,541200.0,34.912,34.9458,34.8578,34.8578,541200.0
2007-10-15 10:00:00,51.52,51.55,51.5,51.54,492500.0,34.8578,34.8781,34.8443,34.8714,492500.0
2007-10-15 10:10:00,51.55,51.67,51.5,51.65,508200.0,34.8781,34.9593,34.8443,34.9458,508200.0
2007-10-15 10:20:00,51.65,51.67,51.62,51.62,271400.0,34.9458,34.9593,34.9255,34.9255,271400.0
2007-10-15 10:30:00,51.62,51.78,51.62,51.72,375600.0,34.9255,35.0337,34.9255,34.9931,375600.0
2007-10-15 10:40:00,51.72,51.77,51.61,51.61,405100.0,34.9931,35.027,34.9187,34.9187,405100.0
2007-10-15 10:50:00,51.61,51.71,51.57,51.66,619100.0,34.9187,34.9864,34.8917,34.9525,619100.0
2007-10-15 11:00:00,51.67,51.67,51.55,51.57,310300.0,34.9593,34.9593,34.8781,34.8917,310300.0
2007-10-15 11:10:00,51.56,51.57,51.45,51.46,467300.0,34.8849,34.8917,34.8105,34.8172,467300.0
2007-10-15 11:20:00,51.45,51.48,51.19,51.2,1367500.0,34.8105,34.8308,34.6346,34.6413,1367500.0
2007-10-15 11:30:00,51.21,51.36,51.16,51.33,581900.0,34.6481,34.7496,34.6143,34.7293,581900.0
2007-10-15 11:40:00,51.34,51.41,51.31,51.36,307000.0,34.736,34.7834,34.7157,34.7496,307000.0
2007-10-15 11:50:00,51.36,51.4,51.34,51.35,300300.0,34.7496,34.7766,34.736,34.7428,300300.0
2007-10-15 12:00:00,51.35,51.41,51.28,51.37,399600.0,34.7428,34.7834,34.6954,34.7563,399600.0
2007-10-15 12:10:00,51.36,51.42,51.36,51.36,339800.0,34.7496,34.7902,34.7496,34.7496,339800.0
2007-10-15 12:20:00,51.36,51.39,51.26,51.27,232600.0,34.7496,34.7699,34.6819,34.6887,232600.0
2007-10-15 12:30:00,51.27,51.28,51.18,51.18,296100.0,34.6887,34.6954,34.6278,34.6278,296100.0
2007-10-15 12:40:00,51.18,51.19,51.1,51.11,478500.0,34.6278,34.6346,34.5737,34.5804,478500.0
2007-10-15 12:50:00,51.11,51.15,51.09,51.11,258200.0,34.5804,34.6075,34.5669,34.5804,258200.0
2007-10-15 13:00:00,51.11,51.22,51.05,51.06,403400.0,34.5804,34.6548,34.5398,34.5466,403400.0
2007-10-15 13:10:00,51.06,51.1,51.05,51.08,339600.0,34.5466,34.5737,34.5398,34.5601,339600.0
2007-10-15 13:20:00,51.08,51.1,51.07,51.08,209600.0,34.5601,34.5737,34.5534,34.5601,209600.0
2007-10-15 13:30:00,51.08,51.11,51.02,51.11,442300.0,34.5601,34.5804,34.5195,34.5804,442300.0
2007-10-15 13:40:00,51.11,51.12,51.06,51.07,277200.0,34.5804,34.5872,34.5466,34.5534,277200.0
2007-10-15 13:50:00,51.07,51.2,51.06,51.18,241700.0,34.5534,34.6413,34.5466,34.6278,241700.0
2007-10-15 14:00:00,51.19,51.2,51.15,51.16,312800.0,34.6346,34.6413,34.6075,34.6143,312800.0
2007-10-15 14:10:00,51.15,51.16,51.0,51.0,563500.0,34.6075,34.6143,34.506,34.506,563500.0
2007-10-15 14:20:00,51.0,51.14,50.98,51.14,476000.0,34.506,34.6007,34.4925,34.6007,476000.0
2007-10-15 14:30:00,51.14,51.19,51.1,51.18,336600.0,34.6007,34.6346,34.5737,34.6278,336600.0
2007-10-15 14:40:00,51.18,51.23,51.11,51.11,308700.0,34.6278,34.6616,34.5804,34.5804,308700.0
2007-10-15 14:50:00,51.12,51.15,51.05,51.09,291000.0,34.5872,34.6075,34.5398,34.5669,291000.0
2007-10-15 15:00:00,51.09,51.24,51.06,51.13,361000.0,34.5669,34.6684,34.5466,34.594,361000.0
2007-10-15 15:10:00,51.12,51.16,51.05,51.14,517800.0,34.5872,34.6143,34.5398,34.6007,517800.0
2007-10-15 15:20:00,51.14,51.18,50.99,51.06,633100.0,34.6007,34.6278,34.4992,34.5466,633100.0
2007-10-15 15:30:00,51.07,51.18,51.01,51.18,478800.0,34.5534,34.6278,34.5128,34.6278,478800.0
2007-10-15 15:40:00,51.18,51.44,51.15,51.4,969600.0,34.6278,34.8037,34.6075,34.7766,969600.0
2007-10-15 15:50:00,51.39,51.44,51.33,51.44,1387300.0,34.7699,34.8037,34.7293,34.8037,1387300.0
2007-10-16 09:30:00,51.0,51.15,50.71,50.79,1070200.0,34.506,34.6075,34.3098,34.3639,1070200.0
2007-10-16 09:40:00,50.79,50.79,50.65,50.67,827700.0,34.3639,34.3639,34.2692,34.2827,827700.0
2007-10-16 09:50:00,50.68,50.69,50.56,50.58,815600.0,34.2895,34.2963,34.2083,34.2218,815600.0
2007-10-16 10:00:00,50.57,50.63,50.46,50.54,1249100.0,34.2151,34.2557,34.1406,34.1948,1249100.0
2007-10-16 10:10:00,50.54,50.57,50.33,50.34,1061800.0,34.1948,34.2151,34.0527,34.0595,1061800.0
2007-10-16 10:20:00,50.34,50.37,50.22,50.3,1067000.0,34.0595,34.0797,33.9783,34.0324,1067000.0
2007-10-16 10:30:00,50.3,50.31,50.18,50.18,1058300.0,34.0324,34.0392,33.9512,33.9512,1058300.0
2007-10-16 10:40:00,50.18,50.36,50.18,50.35,785600.0,33.9512,34.073,33.9512,34.0662,785600.0
2007-10-16 10:50:00,50.35,50.52,50.33,50.43,632000.0,34.0662,34.1812,34.0527,34.1203,632000.0
2007-10-16 11:00:00,50.43,50.52,50.39,50.4,738300.0,34.1203,34.1812,34.0933,34.1,738300.0
2007-10-16 11:10:00,50.4,50.45,50.39,50.43,359900.0,34.1,34.1339,34.0933,34.1203,359900.0
2007-10-16 11:20:00,50.44,50.5,50.4,50.42,481800.0,34.1271,34.1677,34.1,34.1136,481800.0
2007-10-16 11:30:00,50.41,50.51,50.39,50.47,569700.0,34.1068,34.1745,34.0933,34.1474,569700.0
2007-10-16 11:40:00,50.47,50.48,50.38,50.41,397600.0,34.1474,34.1542,34.0865,34.1068,397600.0
2007-10-16 11:50:00,50.41,50.42,50.37,50.4,390800.0,34.1068,34.1136,34.0797,34.1,390800.0
2007-10-16 12:00:00,50.39,50.46,50.36,50.44,194700.0,34.0933,34.1406,34.073,34.1271,194700.0
2007-10-16 12:10:00,50.43,50.45,50.37,50.44,304500.0,34.1203,34.1339,34.0797,34.1271,304500.0
2007-10-16 12:20:00,50.44,50.49,50.42,50.47,280600.0,34.1271,34.1609,34.1136,34.1474,280600.0
2007-10-16 12:30:00,50.48,50.48,50.4,50.42,317300.0,34.1542,34.1542,34.1,34.1136,317300.0
2007-10-16 12:40:00,50.43,50.48,50.42,50.47,160300.0,34.1203,34.1542,34.1136,34.1474,160300.0
2007-10-16 12:50:00,50.48,50.59,50.47,50.53,301500.0,34.1542,34.2286,34.1474,34.188,301500.0
2007-10-16 13:00:00,50.53,50.54,50.38,50.42,445400.0,34.188,34.1948,34.0865,34.1136,445400.0
2007-10-16 13:10:00,50.42,50.43,50.38,50.4,451400.0,34.1136,34.1203,34.0865,34.1,451400.0
2007-10-16 13:20:00,50.4,50.42,50.38,50.38,345100.0,34.1,34.1136,34.0865,34.0865,345100.0
2007-10-16 13:30:00,50.37,50.44,50.32,50.43,402100.0,34.0797,34.1271,34.0459,34.1203,402100.0
2007-10-16 13:40:00,50.43,50.47,50.33,50.38,569300.0,34.1203,34.1474,34.0527,34.0865,569300.0
2007-10-16 13:50:00,50.38,50.38,50.32,50.32,422500.0,34.0865,34.0865,34.0459,34.0459,422500.0
2007-10-16 14:00:00,50.33,50.37,50.29,50.33,415900.0,34.0527,34.0797,34.0256,34.0527,415900.0
2007-10-16 14:10:00,50.33,50.39,50.26,50.27,488200.0,34.0527,34.0933,34.0053,34.0121,488200.0
2007-10-16 14:20:00,50.27,50.28,50.15,50.16,639400.0,34.0121,34.0189,33.9309,33.9377,639400.0
2007-10-16 14:30:00,50.16,50.17,50.05,50.08,805300.0,33.9377,33.9444,33.8632,33.8835,805300.0
2007-10-16 14:40:00,50.08,50.12,50.02,50.1,796900.0,33.8835,33.9106,33.8429,33.8971,796900.0
2007-10-16 14:50:00,50.09,50.15,50.03,50.04,442900.0,33.8903,33.9309,33.8497,33.8565,442900.0
2007-10-16 15:00:00,50.05,50.07,49.99,50.0,770500.0,33.8632,33.8768,33.8226,33.8294,770500.0
2007-10-16 15:10:00,49.99,50.04,49.97,49.99,801900.0,33.8226,33.8565,33.8091,33.8226,801900.0
2007-10-16 15:20:00,49.99,50.05,49.97,50.01,623700.0,33.8226,33.8632,33.8091,33.8362,623700.0
2007-10-16 15:30:00,50.01,50.1,49.98,50.1,923400.0,33.8362,33.8971,33.8159,33.8971,923400.0
2007-10-16 15:40:00,50.09,50.2,50.09,50.19,1047800.0,33.8903,33.9647,33.8903,33.958,1047800.0
2007-10-16 15:50:00,50.18,50.3,50.17,50.18,1796500.0,33.9512,34.0324,33.9444,33.9512,1796500.0
2007-10-17 09:30:00,50.72,50.77,50.35,50.37,879900.0,34.3166,34.3504,34.0662,34.0797,879900.0
2007-10-17 09:40:00,50.38,50.38,50.16,50.17,942500.0,34.0865,34.0865,33.9377,33.9444,942500.0
2007-10-17 09:50:00,50.17,50.29,50.1,50.22,658500.0,33.9444,34.0256,33.8971,33.9783,658500.0
2007-10-17 10:00:00,50.22,50.22,50.12,50.13,635400.0,33.9783,33.9783,33.9106,33.9174,635400.0
2007-10-17 10:10:00,50.13,50.21,50.04,50.18,728700.0,33.9174,33.9715,33.8565,33.9512,728700.0
2007-10-17 10:20:00,50.17,50.24,50.1,50.17,928400.0,33.9444,33.9918,33.8971,33.9444,928400.0
2007-10-17 10:30:00,50.16,50.54,50.16,50.29,1231600.0,33.9377,34.1948,33.9377,34.0256,1231600.0
2007-10-17 10:40:00,50.29,50.55,50.26,50.34,735600.0,34.0256,34.2015,34.0053,34.0595,735600.0
2007-10-17 10:50:00,50.34,50.42,50.22,50.34,864200.0,34.0595,34.1136,33.9783,34.0595,864200.0
2007-10-17 11:00:00,50.34,50.42,50.27,50.4,709300.0,34.0595,34.1136,34.0121,34.1,709300.0
2007-10-17 11:10:00,50.39,50.45,50.37,50.37,433100.0,34.0933,34.1339,34.0797,34.0797,433100.0
2007-10-17 11:20:00,50.37,50.39,50.32,50.37,378900.0,34.0797,34.0933,34.0459,34.0797,378900.0
2007-10-17 11:30:00,50.36,50.44,50.36,50.39,293600.0,34.073,34.1271,34.073,34.0933,293600.0
2007-10-17 11:40:00,50.4,50.44,50.36,50.42,290900.0,34.1,34.1271,34.073,34.1136,290900.0
2007-10-17 11:50:00,50.42,50.43,50.39,50.41,244800.0,34.1136,34.1203,34.0933,34.1068,244800.0
2007-10-17 12:00:00,50.4,50.45,50.38,50.42,236400.0,34.1,34.1339,34.0865,34.1136,236400.0
2007-10-17 12:10:00,50.41,50.44,50.37,50.42,212700.0,34.1068,34.1271,34.0797,34.1136,212700.0
2007-10-17 12:20:00,50.42,50.43,50.16,50.2,397700.0,34.1136,34.1203,33.9377,33.9647,397700.0
2007-10-17 12:30:00,50.21,50.3,50.2,50.24,351300.0,33.9715,34.0324,33.9647,33.9918,351300.0
2007-10-17 12:40:00,50.23,50.32,50.23,50.26,230700.0,33.985,34.0459,33.985,34.0053,230700.0
2007-10-17 12:50:00,50.26,50.34,50.0,50.02,477100.0,34.0053,34.0595,33.8294,33.8429,477100.0
2007-10-17 13:00:00,50.02,50.09,49.95,49.96,612900.0,33.8429,33.8903,33.7956,33.8023,612900.0
2007-10-17 13:10:00,49.95,49.99,49.85,49.94,578500.0,33.7956,33.8226,33.7279,33.7888,578500.0
2007-10-17 13:20:00,49.94,49.96,49.88,49.91,410400.0,33.7888,33.8023,33.7482,33.7685,410400.0
2007-10-17 13:30:00,49.91,49.98,49.85,49.88,508100.0,33.7685,33.8159,33.7279,33.7482,508100.0
2007-10-17 13:40:00,49.88,49.9,49.76,49.76,1072400.0,33.7482,33.7618,33.667,33.667,1072400.0
2007-10-17 13:50:00,49.76,49.8,49.5,49.65,1208000.0,33.667,33.6941,33.4911,33.5926,1208000.0
2007-10-17 14:00:00,49.65,49.66,49.47,49.57,905700.0,33.5926,33.5994,33.4708,33.5385,905700.0
2007-10-17 14:10:00,49.58,49.7,49.55,49.63,721000.0,33.5452,33.6264,33.5249,33.5791,721000.0
2007-10-17 14:20:00,49.63,49.71,49.59,49.66,514800.0,33.5791,33.6332,33.552,33.5994,514800.0
2007-10-17 14:30:00,49.66,49.69,49.54,49.57,974500.0,33.5994,33.6197,33.5182,33.5385,974500.0
2007-10-17 14:40:00,49.56,49.65,49.51,49.59,756800.0,33.5317,33.5926,33.4979,33.552,756800.0
2007-10-17 14:50:00,49.58,49.66,49.52,49.66,821600.0,33.5452,33.5994,33.5046,33.5994,821600.0
2007-10-17 15:00:00,49.66,49.84,49.57,49.74,978300.0,33.5994,33.7212,33.5385,33.6535,978300.0
2007-10-17 15:10:00,49.74,50.04,49.73,49.95,621800.0,33.6535,33.8565,33.6467,33.7956,621800.0
2007-10-17 15:20:00,49.95,50.02,49.81,49.85,635000.0,33.7956,33.8429,33.7009,33.7279,635000.0
2007-10-17 15:30:00,49.85,49.89,49.67,49.71,746200.0,33.7279,33.755,33.6061,33.6332,746200.0
2007-10-17 15:40:00,49.72,49.96,49.71,49.96,926700.0,33.64,33.8023,33.6332,33.8023,926700.0
2007-10-17 15:50:00,49.96,50.11,49.94,50.03,1371300.0,33.8023,33.9038,33.7888,33.8497,1371300.0
2007-10-18 09:30:00,48.44,48.44,48.03,48.17,3967600.0,32.7739,32.7739,32.4965,32.5913,3967600.0
2007-10-18 09:40:00,48.17,48.98,47.76,48.16,4758200.0,32.5913,33.1393,32.3139,32.5845,4758200.0
2007-10-18 09:50:00,48.17,48.69,48.1,48.13,3456000.0,32.5913,32.9431,32.5439,32.5642,3456000.0
2007-10-18 10:00:00,48.13,48.21,47.95,48.13,2570300.0,32.5642,32.6183,32.4424,32.5642,2570300.0
2007-10-18 10:10:00,48.13,48.22,47.99,48.04,1427100.0,32.5642,32.6251,32.4695,32.5033,1427100.0
2007-10-18 10:20:00,48.04,48.24,48.01,48.22,1777600.0,32.5033,32.6386,32.483,32.6251,1777600.0
2007-10-18 10:30:00,48.22,48.23,48.06,48.23,1155100.0,32.6251,32.6318,32.5168,32.6318,1155100.0
2007-10-18 10:40:00,48.24,48.44,48.17,48.37,1149700.0,32.6386,32.7739,32.5913,32.7266,1149700.0
2007-10-18 10:50:00,48.37,48.53,48.31,48.5,947500.0,32.7266,32.8348,32.686,32.8145,947500.0
2007-10-18 11:00:00,48.5,48.78,48.49,48.57,1230600.0,32.8145,33.004,32.8078,32.8619,1230600.0
2007-10-18 11:10:00,48.57,48.57,48.3,48.35,916200.0,32.8619,32.8619,32.6792,32.713,916200.0
2007-10-18 11:20:00,48.34,48.54,48.24,48.49,864100.0,32.7063,32.8416,32.6386,32.8078,864100.0
2007-10-18 11:30:00,48.48,48.53,48.27,48.31,1238800.0,32.801,32.8348,32.6589,32.686,1238800.0
2007-10-18 11:40:00,48.32,48.35,48.12,48.24,895200.0,32.6927,32.713,32.5574,32.6386,895200.0
2007-10-18 11:50:00,48.24,48.4,48.22,48.34,513200.0,32.6386,32.7469,32.6251,32.7063,513200.0
2007-10-18 12:00:00,48.35,48.41,48.22,48.25,756500.0,32.713,32.7536,32.6251,32.6454,756500.0
2007-10-18 12:10:00,48.25,48.31,48.23,48.28,432600.0,32.6454,32.686,32.6318,32.6657,432600.0
2007-10-18 12:20:00,48.27,48.36,48.27,48.31,325500.0,32.6589,32.7198,32.6589,32.686,325500.0
2007-10-18 12:30:00,48.31,48.41,48.28,48.28,429500.0,32.686,32.7536,32.6657,32.6657,429500.0
2007-10-18 12:40:00,48.29,48.37,48.25,48.36,634900.0,32.6724,32.7266,32.6454,32.7198,634900.0
2007-10-18 12:50:00,48.36,48.47,48.26,48.27,544800.0,32.7198,32.7942,32.6521,32.6589,544800.0
2007-10-18 13:00:00,48.28,48.29,48.21,48.23,513000.0,32.6657,32.6724,32.6183,32.6318,513000.0
2007-10-18 13:10:00,48.23,48.24,48.16,48.19,444900.0,32.6318,32.6386,32.5845,32.6048,444900.0
2007-10-18 13:20:00,48.2,48.21,48.11,48.11,586300.0,32.6116,32.6183,32.5507,32.5507,586300.0
2007-10-18 13:30:00,48.11,48.26,48.08,48.21,1164100.0,32.5507,32.6521,32.5304,32.6183,1164100.0
2007-10-18 13:40:00,48.22,48.41,48.2,48.4,1072400.0,32.6251,32.7536,32.6116,32.7469,1072400.0
2007-10-18 13:50:00,48.4,48.47,48.37,48.46,907500.0,32.7469,32.7942,32.7266,32.7875,907500.0
2007-10-18 14:00:00,48.46,48.7,48.1,48.52,915700.0,32.7875,32.9498,32.5439,32.8281,915700.0
2007-10-18 14:10:00,48.52,48.55,48.47,48.52,556800.0,32.8281,32.8484,32.7942,32.8281,556800.0
2007-10-18 14:20:00,48.53,48.55,48.46,48.5,458600.0,32.8348,32.8484,32.7875,32.8145,458600.0
2007-10-18 14:30:00,48.5,48.51,48.4,48.41,544000.0,32.8145,32.8213,32.7469,32.7536,544000.0
2007-10-18 14:40:00,48.4,48.46,48.26,48.28,689100.0,32.7469,32.7875,32.6521,32.6657,689100.0
2007-10-18 14:50:00,48.29,48.38,48.26,48.31,738000.0,32.6724,32.7333,32.6521,32.686,738000.0
2007-10-18 15:00:00,48.31,48.41,48.28,48.38,617100.0,32.686,32.7536,32.6657,32.7333,617100.0
2007-10-18 15:10:00,48.38,48.63,48.38,48.6,726200.0,32.7333,32.9025,32.7333,32.8822,726200.0
2007-10-18 15:20:00,48.61,48.63,48.5,48.52,734300.0,32.889,32.9025,32.8145,32.8281,734300.0
2007-10-18 15:30:00,48.52,48.66,48.5,48.64,695900.0,32.8281,32.9228,32.8145,32.9093,695900.0
2007-10-18 15:40:00,48.64,48.92,48.64,48.92,2028600.0,32.9093,33.0987,32.9093,33.0987,2028600.0
2007-10-18 15:50:00,48.92,48.93,48.63,48.73,2896900.0,33.0987,33.1055,32.9025,32.9701,2896900.0
2007-10-19 09:30:00,48.63,48.75,48.4,48.4,4075800.0,32.9025,32.9837,32.7469,32.7469,4075800.0
2007-10-19 09:40:00,48.4,48.8,48.4,48.74,946200.0,32.7469,33.0175,32.7469,32.9769,946200.0
2007-10-19 09:50:00,48.74,48.79,48.56,48.58,859700.0,32.9769,33.0107,32.8551,32.8687,859700.0
2007-10-19 10:00:00,48.58,48.61,48.36,48.52,810100.0,32.8687,32.889,32.7198,32.8281,810100.0
2007-10-19 10:10:00,48.52,48.62,48.44,48.61,659500.0,32.8281,32.8957,32.7739,32.889,659500.0
2007-10-19 10:20:00,48.61,48.63,48.43,48.51,564400.0,32.889,32.9025,32.7672,32.8213,564400.0
2007-10-19 10:30:00,48.51,48.52,48.28,48.31,950800.0,32.8213,32.8281,32.6657,32.686,950800.0
2007-10-19 10:40:00,48.31,48.35,48.2,48.28,909200.0,32.686,32.713,32.6116,32.6657,909200.0
2007-10-19 10:50:00,48.27,48.27,47.88,47.88,1625300.0,32.6589,32.6589,32.395,32.395,1625300.0
2007-10-19 11:00:00,47.88,48.13,47.87,48.04,1026200.0,32.395,32.5642,32.3883,32.5033,1026200.0
2007-10-19 11:10:00,48.05,48.13,47.97,48.0,655700.0,32.5101,32.5642,32.4559,32.4762,655700.0
2007-10-19 11:20:00,48.0,48.13,47.99,48.04,558100.0,32.4762,32.5642,32.4695,32.5033,558100.0
2007-10-19 11:30:00,48.04,48.06,47.95,48.01,822100.0,32.5033,32.5168,32.4424,32.483,822100.0
2007-10-19 11:40:00,48.0,48.02,47.96,47.99,446100.0,32.4762,32.4898,32.4492,32.4695,446100.0
2007-10-19 11:50:00,48.0,48.09,47.98,48.06,607200.0,32.4762,32.5371,32.4627,32.5168,607200.0
2007-10-19 12:00:00,48.06,48.1,47.96,48.07,594000.0,32.5168,32.5439,32.4492,32.5236,594000.0
2007-10-19 12:10:00,48.07,48.11,48.05,48.09,258500.0,32.5236,32.5507,32.5101,32.5371,258500.0
2007-10-19 12:20:00,48.08,48.12,48.05,48.08,284700.0,32.5304,32.5574,32.5101,32.5304,284700.0
2007-10-19 12:30:00,48.07,48.12,48.05,48.11,210100.0,32.5236,32.5574,32.5101,32.5507,210100.0
2007-10-19 12:40:00,48.1,48.14,48.01,48.02,546200.0,32.5439,32.571,32.483,32.4898,546200.0
2007-10-19 12:50:00,48.02,48.03,47.93,47.94,484100.0,32.4898,32.4965,32.4289,32.4356,484100.0
2007-10-19 13:00:00,47.94,48.05,47.92,47.93,404900.0,32.4356,32.5101,32.4221,32.4289,404900.0
2007-10-19 13:10:00,47.93,47.98,47.9,47.96,656600.0,32.4289,32.4627,32.4086,32.4492,656600.0
2007-10-19 13:20:00,47.96,47.99,47.94,47.96,436700.0,32.4492,32.4695,32.4356,32.4492,436700.0
2007-10-19 13:30:00,47.96,47.99,47.92,47.94,327600.0,32.4492,32.4695,32.4221,32.4356,327600.0
2007-10-19 13:40:00,47.93,48.0,47.91,47.96,441300.0,32.4289,32.4762,32.4153,32.4492,441300.0
2007-10-19 13:50:00,47.97,47.99,47.93,47.95,374200.0,32.4559,32.4695,32.4289,32.4424,374200.0
2007-10-19 14:00:00,47.95,47.99,47.88,47.99,674200.0,32.4424,32.4695,32.395,32.4695,674200.0
2007-10-19 14:10:00,47.98,48.0,47.83,47.94,727800.0,32.4627,32.4762,32.3612,32.4356,727800.0
2007-10-19 14:20:00,47.94,47.99,47.8,47.93,859800.0,32.4356,32.4695,32.3409,32.4289,859800.0
2007-10-19 14:30:00,47.93,47.99,47.89,47.93,424600.0,32.4289,32.4695,32.4018,32.4289,424600.0
2007-10-19 14:40:00,47.93,47.93,47.83,47.86,522300.0,32.4289,32.4289,32.3612,32.3815,522300.0
2007-10-19 14:50:00,47.87,47.88,47.75,47.75,906200.0,32.3883,32.395,32.3071,32.3071,906200.0
2007-10-19 15:00:00,47.75,47.81,47.75,47.81,617300.0,32.3071,32.3477,32.3071,32.3477,617300.0
2007-10-19 15:10:00,47.8,47.85,47.67,47.68,1176600.0,32.3409,32.3747,32.253,32.2597,1176600.0
2007-10-19 15:20:00,47.68,47.75,47.61,47.62,1051500.0,32.2597,32.3071,32.2124,32.2191,1051500.0
2007-10-19 15:30:00,47.62,47.79,47.61,47.72,1429300.0,32.2191,32.3342,32.2124,32.2868,1429300.0
2007-10-19 15:40:00,47.72,47.75,47.61,47.61,1808500.0,32.2868,32.3071,32.2124,32.2124,1808500.0
2007-10-19 15:50:00,47.61,47.65,47.54,47.56,2221600.0,32.2124,32.2394,32.165,32.1785,2221600.0
2007-10-22 09:30:00,47.45,47.62,47.13,47.56,1839600.0,32.1041,32.2191,31.8876,32.1785,1839600.0
2007-10-22 09:40:00,47.57,47.69,47.37,47.62,1017000.0,32.1853,32.2665,32.05,32.2191,1017000.0
2007-10-22 09:50:00,47.63,47.76,47.55,47.61,1236900.0,32.2259,32.3139,32.1718,32.2124,1236900.0
2007-10-22 10:00:00,47.6,47.62,47.32,47.56,1103300.0,32.2056,32.2191,32.0162,32.1785,1103300.0
2007-10-22 10:10:00,47.57,47.87,47.56,47.66,810600.0,32.1853,32.3883,32.1785,32.2462,810600.0
2007-10-22 10:20:00,47.66,47.83,47.66,47.73,686400.0,32.2462,32.3612,32.2462,32.2936,686400.0
2007-10-22 10:30:00,47.74,47.77,47.6,47.6,613200.0,32.3003,32.3206,32.2056,32.2056,613200.0
2007-10-22 10:40:00,47.6,47.66,47.54,47.58,623300.0,32.2056,32.2462,32.165,32.1921,623300.0
2007-10-22 10:50:00,47.58,47.71,47.55,47.71,789700.0,32.1921,32.28,32.1718,32.28,789700.0
2007-10-22 11:00:00,47.71,47.85,47.68,47.74,602800.0,32.28,32.3747,32.2597,32.3003,602800.0
2007-10-22 11:10:00,47.71,47.72,47.6,47.7,699800.0,32.28,32.2868,32.2056,32.2733,699800.0
2007-10-22 11:20:00,47.7,47.78,47.67,47.78,595600.0,32.2733,32.3274,32.253,32.3274,595600.0
2007-10-22 11:30:00,47.78,47.93,47.75,47.92,661200.0,32.3274,32.4289,32.3071,32.4221,661200.0
2007-10-22 11:40:00,47.92,47.97,47.78,47.9,428000.0,32.4221,32.4559,32.3274,32.4086,428000.0
2007-10-22 11:50:00,47.9,47.9,47.72,47.8,379800.0,32.4086,32.4086,32.2868,32.3409,379800.0
2007-10-22 12:00:00,47.8,47.82,47.7,47.7,243700.0,32.3409,32.3544,32.2733,32.2733,243700.0
2007-10-22 12:10:00,47.7,47.71,47.61,47.62,361100.0,32.2733,32.28,32.2124,32.2191,361100.0
2007-10-22 12:20:00,47.62,47.74,47.58,47.71,307500.0,32.2191,32.3003,32.1921,32.28,307500.0
2007-10-22 12:30:00,47.72,47.74,47.6,47.69,356100.0,32.2868,32.3003,32.2056,32.2665,356100.0
2007-10-22 12:40:00,47.69,47.8,47.62,47.73,275000.0,32.2665,32.3409,32.2191,32.2936,275000.0
2007-10-22 12:50:00,47.73,47.87,47.68,47.83,420000.0,32.2936,32.3883,32.2597,32.3612,420000.0
2007-10-22 13:00:00,47.82,47.96,47.81,47.91,525800.0,32.3544,32.4492,32.3477,32.4153,525800.0
2007-10-22 13:10:00,47.92,48.12,47.88,48.11,636300.0,32.4221,32.5574,32.395,32.5507,636300.0
2007-10-22 13:20:00,48.11,48.12,47.94,48.04,426700.0,32.5507,32.5574,32.4356,32.5033,426700.0
2007-10-22 13:30:00,48.04,48.06,47.94,47.98,282300.0,32.5033,32.5168,32.4356,32.4627,282300.0
2007-10-22 13:40:00,47.98,48.1,47.94,48.1,290600.0,32.4627,32.5439,32.4356,32.5439,290600.0
2007-10-22 13:50:00,48.1,48.15,47.92,47.92,592500.0,32.5439,32.5777,32.4221,32.4221,592500.0
2007-10-22 14:00:00,47.91,47.94,47.78,47.81,420100.0,32.4153,32.4356,32.3274,32.3477,420100.0
2007-10-22 14:10:00,47.82,47.94,47.79,47.9,350600.0,32.3544,32.4356,32.3342,32.4086,350600.0
2007-10-22 14:20:00,47.9,47.9,47.77,47.78,368800.0,32.4086,32.4086,32.3206,32.3274,368800.0
2007-10-22 14:30:00,47.78,47.85,47.71,47.77,758900.0,32.3274,32.3747,32.28,32.3206,758900.0
2007-10-22 14:40:00,47.78,48.1,47.73,47.83,961100.0,32.3274,32.5439,32.2936,32.3612,961100.0
2007-10-22 14:50:00,47.83,47.83,47.61,47.67,620500.0,32.3612,32.3612,32.2124,32.253,620500.0
2007-10-22 15:00:00,47.67,47.74,47.55,47.55,563800.0,32.253,32.3003,32.1718,32.1718,563800.0
2007-10-22 15:10:00,47.55,47.8,47.48,47.52,687300.0,32.1718,32.3409,32.1244,32.1515,687300.0
2007-10-22 15:20:00,47.52,47.75,47.34,47.48,883900.0,32.1515,32.3071,32.0297,32.1244,883900.0
2007-10-22 15:30:00,47.48,47.65,47.48,47.57,551600.0,32.1244,32.2394,32.1244,32.1853,551600.0
2007-10-22 15:40:00,47.57,47.78,47.56,47.74,637100.0,32.1853,32.3274,32.1785,32.3003,637100.0
2007-10-22 15:50:00,47.75,47.88,47.0,47.81,874300.0,32.3071,32.395,31.7996,32.3477,874300.0
2007-10-23 09:30:00,48.3,48.3,47.81,47.83,752700.0,32.6792,32.6792,32.3477,32.3612,752700.0
2007-10-23 09:40:00,47.83,47.84,47.51,47.53,785200.0,32.3612,32.368,32.1447,32.1582,785200.0
2007-10-23 09:50:00,47.53,47.78,47.46,47.53,1888700.0,32.1582,32.3274,32.1109,32.1582,1888700.0
2007-10-23 10:00:00,47.52,47.65,47.51,47.54,580700.0,32.1515,32.2394,32.1447,32.165,580700.0
2007-10-23 10:10:00,47.55,47.55,47.46,47.51,539400.0,32.1718,32.1718,32.1109,32.1447,539400.0
2007-10-23 10:20:00,47.51,47.61,47.46,47.6,492300.0,32.1447,32.2124,32.1109,32.2056,492300.0
2007-10-23 10:30:00,47.6,47.61,47.48,47.5,414500.0,32.2056,32.2124,32.1244,32.1379,414500.0
2007-10-23 10:40:00,47.49,47.54,47.47,47.51,401600.0,32.1312,32.165,32.1176,32.1447,401600.0
2007-10-23 10:50:00,47.51,47.54,47.45,47.45,325600.0,32.1447,32.165,32.1041,32.1041,325600.0
2007-10-23 11:00:00,47.45,47.46,47.35,47.39,468000.0,32.1041,32.1109,32.0365,32.0635,468000.0
2007-10-23 11:10:00,47.39,47.44,47.31,47.31,586300.0,32.0635,32.0973,32.0094,32.0094,586300.0
2007-10-23 11:20:00,47.32,47.36,47.24,47.25,493900.0,32.0162,32.0432,31.962,31.9688,493900.0
2007-10-23 11:30:00,47.25,47.32,47.24,47.31,417600.0,31.9688,32.0162,31.962,32.0094,417600.0
2007-10-23 11:40:00,47.31,47.5,47.26,47.4,707600.0,32.0094,32.1379,31.9756,32.0703,707600.0
2007-10-23 11:50:00,47.4,47.46,47.38,47.41,245900.0,32.0703,32.1109,32.0567,32.077,245900.0
2007-10-23 12:00:00,47.42,47.51,47.38,47.38,432500.0,32.0838,32.1447,32.0567,32.0567,432500.0
2007-10-23 12:10:00,47.38,47.48,47.35,47.35,445600.0,32.0567,32.1244,32.0365,32.0365,445600.0
2007-10-23 12:20:00,47.36,47.41,47.35,47.38,217200.0,32.0432,32.077,32.0365,32.0567,217200.0
2007-10-23 12:30:00,47.39,47.43,47.37,47.42,230500.0,32.0635,32.0906,32.05,32.0838,230500.0
2007-10-23 12:40:00,47.42,47.44,47.39,47.42,201600.0,32.0838,32.0973,32.0635,32.0838,201600.0
2007-10-23 12:50:00,47.42,47.44,47.4,47.4,194200.0,32.0838,32.0973,32.0703,32.0703,194200.0
2007-10-23 13:00:00,47.4,47.43,47.37,47.43,333800.0,32.0703,32.0906,32.05,32.0906,333800.0
2007-10-23 13:10:00,47.44,47.52,47.4,47.5,314400.0,32.0973,32.1515,32.0703,32.1379,314400.0
2007-10-23 13:20:00,47.5,47.5,47.4,47.46,209700.0,32.1379,32.1379,32.0703,32.1109,209700.0
2007-10-23 13:30:00,47.46,47.48,47.38,47.42,295000.0,32.1109,32.1244,32.0567,32.0838,295000.0
2007-10-23 13:40:00,47.42,47.48,47.4,47.41,193100.0,32.0838,32.1244,32.0703,32.077,193100.0
2007-10-23 13:50:00,47.41,47.5,47.4,47.46,395600.0,32.077,32.1379,32.0703,32.1109,395600.0
2007-10-23 14:00:00,47.46,47.57,47.44,47.49,396300.0,32.1109,32.1853,32.0973,32.1312,396300.0
2007-10-23 14:10:00,47.49,47.56,47.45,47.52,419800.0,32.1312,32.1785,32.1041,32.1515,419800.0
2007-10-23 14:20:00,47.52,47.63,47.52,47.54,279200.0,32.1515,32.2259,32.1515,32.165,279200.0
2007-10-23 14:30:00,47.54,47.62,47.42,47.44,425600.0,32.165,32.2191,32.0838,32.0973,425600.0
2007-10-23 14:40:00,47.44,47.52,47.42,47.52,367600.0,32.0973,32.1515,32.0838,32.1515,367600.0
2007-10-23 14:50:00,47.52,47.55,47.48,47.5,335500.0,32.1515,32.1718,32.1244,32.1379,335500.0
2007-10-23 15:00:00,47.49,47.5,47.42,47.44,321000.0,32.1312,32.1379,32.0838,32.0973,321000.0
2007-10-23 15:10:00,47.45,47.45,47.4,47.42,425700.0,32.1041,32.1041,32.0703,32.0838,425700.0
2007-10-23 15:20:00,47.42,47.52,47.39,47.48,570700.0,32.0838,32.1515,32.0635,32.1244,570700.0
2007-10-23 15:30:00,47.48,47.6,47.47,47.56,496500.0,32.1244,32.2056,32.1176,32.1785,496500.0
2007-10-23 15:40:00,47.57,47.76,47.56,47.74,1014900.0,32.1853,32.3139,32.1785,32.3003,1014900.0
2007-10-23 15:50:00,47.75,47.86,47.73,47.78,1398700.0,32.3071,32.3815,32.2936,32.3274,1398700.0
2007-10-24 09:30:00,47.65,47.65,47.22,47.27,1127800.0,32.2394,32.2394,31.9485,31.9823,1127800.0
2007-10-24 09:40:00,47.28,47.77,47.27,47.55,713100.0,31.9891,32.3206,31.9823,32.1718,713100.0
2007-10-24 09:50:00,47.55,47.61,47.35,47.36,668000.0,32.1718,32.2124,32.0365,32.0432,668000.0
2007-10-24 10:00:00,47.36,47.37,47.22,47.25,809300.0,32.0432,32.05,31.9485,31.9688,809300.0
2007-10-24 10:10:00,47.25,47.25,47.13,47.15,843800.0,31.9688,31.9688,31.8876,31.9011,843800.0
2007-10-24 10:20:00,47.14,47.21,47.13,47.15,608700.0,31.8944,31.9417,31.8876,31.9011,608700.0
2007-10-24 10:30:00,47.15,47.19,47.06,47.12,877000.0,31.9011,31.9282,31.8402,31.8808,877000.0
2007-10-24 10:40:00,47.12,47.12,46.85,46.9,1547900.0,31.8808,31.8808,31.6982,31.732,1547900.0
2007-10-24 10:50:00,46.9,46.91,46.67,46.84,1417800.0,31.732,31.7388,31.5764,31.6914,1417800.0
2007-10-24 11:00:00,46.84,46.91,46.7,46.75,907200.0,31.6914,31.7388,31.5967,31.6305,907200.0
2007-10-24 11:10:00,46.75,46.85,46.51,46.52,1133000.0,31.6305,31.6982,31.4681,31.4749,1133000.0
2007-10-24 11:20:00,46.51,46.81,46.45,46.72,1007400.0,31.4681,31.6711,31.4275,31.6102,1007400.0
2007-10-24 11:30:00,46.71,46.88,46.62,46.76,724100.0,31.6034,31.7185,31.5425,31.6373,724100.0
2007-10-24 11:40:00,46.76,46.82,46.73,46.81,522500.0,31.6373,31.6779,31.617,31.6711,522500.0
2007-10-24 11:50:00,46.8,47.01,46.79,46.83,708300.0,31.6643,31.8064,31.6576,31.6846,708300.0
2007-10-24 12:00:00,46.83,47.01,46.78,47.0,360700.0,31.6846,31.8064,31.6508,31.7996,360700.0
2007-10-24 12:10:00,47.0,47.04,46.82,46.95,351700.0,31.7996,31.8267,31.6779,31.7658,351700.0
2007-10-24 12:20:00,46.95,47.08,46.85,47.01,423400.0,31.7658,31.8538,31.6982,31.8064,423400.0
2007-10-24 12:30:00,47.01,47.02,46.85,46.95,342900.0,31.8064,31.8132,31.6982,31.7658,342900.0
2007-10-24 12:40:00,46.95,47.05,46.9,46.96,272600.0,31.7658,31.8335,31.732,31.7726,272600.0
2007-10-24 12:50:00,46.96,46.98,46.76,46.87,338100.0,31.7726,31.7861,31.6373,31.7117,338100.0
2007-10-24 13:00:00,46.87,46.96,46.76,46.94,264300.0,31.7117,31.7726,31.6373,31.7591,264300.0
2007-10-24 13:10:00,46.93,46.98,46.8,46.89,264800.0,31.7523,31.7861,31.6643,31.7252,264800.0
2007-10-24 13:20:00,46.88,46.97,46.83,46.96,353600.0,31.7185,31.7793,31.6846,31.7726,353600.0
2007-10-24 13:30:00,46.95,46.99,46.88,46.9,356100.0,31.7658,31.7929,31.7185,31.732,356100.0
2007-10-24 13:40:00,46.9,46.99,46.85,46.93,310600.0,31.732,31.7929,31.6982,31.7523,310600.0
2007-10-24 13:50:00,46.93,46.98,46.87,46.95,388700.0,31.7523,31.7861,31.7117,31.7658,388700.0
2007-10-24 14:00:00,46.95,46.95,46.78,46.8,350200.0,31.7658,31.7658,31.6508,31.6643,350200.0
2007-10-24 14:10:00,46.81,46.86,46.75,46.8,387400.0,31.6711,31.7049,31.6305,31.6643,387400.0
2007-10-24 14:20:00,46.81,47.13,46.81,47.1,622800.0,31.6711,31.8876,31.6711,31.8673,622800.0
2007-10-24 14:30:00,47.1,47.29,46.94,47.27,869300.0,31.8673,31.9959,31.7591,31.9823,869300.0
2007-10-24 14:40:00,47.27,47.32,47.08,47.28,697500.0,31.9823,32.0162,31.8538,31.9891,697500.0
2007-10-24 14:50:00,47.29,47.46,47.23,47.45,681100.0,31.9959,32.1109,31.9553,32.1041,681100.0
2007-10-24 15:00:00,47.45,47.55,47.36,47.49,644800.0,32.1041,32.1718,32.0432,32.1312,644800.0
2007-10-24 15:10:00,47.48,47.62,47.37,47.59,831700.0,32.1244,32.2191,32.05,32.1988,831700.0
2007-10-24 15:20:00,47.6,47.65,47.46,47.64,615400.0,32.2056,32.2394,32.1109,32.2327,615400.0
2007-10-24 15:30:00,47.64,47.67,47.37,47.45,814000.0,32.2327,32.253,32.05,32.1041,814000.0
2007-10-24 15:40:00,47.46,47.5,47.21,47.3,749000.0,32.1109,32.1379,31.9417,32.0026,749000.0
2007-10-24 15:50:00,47.3,47.59,47.23,47.49,1144300.0,32.0026,32.1988,31.9553,32.1312,1144300.0
2007-10-25 09:30:00,47.3,47.84,46.8,46.8,1447900.0,32.0026,32.368,31.6643,31.6643,1447900.0
2007-10-25 09:40:00,46.8,47.26,46.78,47.18,1100500.0,31.6643,31.9756,31.6508,31.9214,1100500.0
2007-10-25 09:50:00,47.19,47.23,46.77,46.8,958400.0,31.9282,31.9553,31.644,31.6643,958400.0
2007-10-25 10:00:00,46.8,47.11,46.76,47.1,941100.0,31.6643,31.8741,31.6373,31.8673,941100.0
2007-10-25 10:10:00,47.1,47.35,47.1,47.34,771400.0,31.8673,32.0365,31.8673,32.0297,771400.0
2007-10-25 10:20:00,47.34,47.53,47.28,47.48,853400.0,32.0297,32.1582,31.9891,32.1244,853400.0
2007-10-25 10:30:00,47.48,47.62,47.47,47.54,635900.0,32.1244,32.2191,32.1176,32.165,635900.0
2007-10-25 10:40:00,47.54,47.61,47.47,47.56,629400.0,32.165,32.2124,32.1176,32.1785,629400.0
2007-10-25 10:50:00,47.57,47.6,47.44,47.54,546100.0,32.1853,32.2056,32.0973,32.165,546100.0
2007-10-25 11:00:00,47.54,47.6,47.41,47.53,457200.0,32.165,32.2056,32.077,32.1582,457200.0
2007-10-25 11:10:00,47.53,47.62,47.43,47.51,498700.0,32.1582,32.2191,32.0906,32.1447,498700.0
2007-10-25 11:20:00,47.51,47.56,47.46,47.5,400300.0,32.1447,32.1785,32.1109,32.1379,400300.0
2007-10-25 11:30:00,47.5,47.6,47.46,47.46,444400.0,32.1379,32.2056,32.1109,32.1109,444400.0
2007-10-25 11:40:00,47.47,47.47,47.25,47.26,823700.0,32.1176,32.1176,31.9688,31.9756,823700.0
2007-10-25 11:50:00,47.26,47.27,46.98,47.08,1159200.0,31.9756,31.9823,31.7861,31.8538,1159200.0
2007-10-25 12:00:00,47.08,47.08,46.87,47.03,967000.0,31.8538,31.8538,31.7117,31.8199,967000.0
2007-10-25 12:10:00,47.02,47.03,46.84,46.85,517600.0,31.8132,31.8199,31.6914,31.6982,517600.0
2007-10-25 12:20:00,46.84,46.97,46.76,46.94,1064400.0,31.6914,31.7793,31.6373,31.7591,1064400.0
2007-10-25 12:30:00,46.93,46.95,46.82,46.88,424900.0,31.7523,31.7658,31.6779,31.7185,424900.0
2007-10-25 12:40:00,46.88,46.97,46.87,46.95,552500.0,31.7185,31.7793,31.7117,31.7658,552500.0
2007-10-25 12:50:00,46.95,47.0,46.92,46.99,523200.0,31.7658,31.7996,31.7455,31.7929,523200.0
2007-10-25 13:00:00,46.98,47.07,46.93,46.94,1094700.0,31.7861,31.847,31.7523,31.7591,1094700.0
2007-10-25 13:10:00,46.93,46.99,46.84,46.84,753300.0,31.7523,31.7929,31.6914,31.6914,753300.0
2007-10-25 13:20:00,46.84,46.9,46.63,46.67,1017300.0,31.6914,31.732,31.5493,31.5764,1017300.0
2007-10-25 13:30:00,46.68,46.77,46.65,46.66,473200.0,31.5831,31.644,31.5628,31.5696,473200.0
2007-10-25 13:40:00,46.67,46.82,46.65,46.72,945100.0,31.5764,31.6779,31.5628,31.6102,945100.0
2007-10-25 13:50:00,46.72,46.72,46.53,46.62,977200.0,31.6102,31.6102,31.4816,31.5425,977200.0
2007-10-25 14:00:00,46.62,46.64,46.45,46.49,1421600.0,31.5425,31.5561,31.4275,31.4546,1421600.0
2007-10-25 14:10:00,46.49,46.66,46.49,46.64,983500.0,31.4546,31.5696,31.4546,31.5561,983500.0
2007-10-25 14:20:00,46.64,46.85,46.61,46.79,649000.0,31.5561,31.6982,31.5358,31.6576,649000.0
2007-10-25 14:30:00,46.79,46.9,46.67,46.86,540100.0,31.6576,31.732,31.5764,31.7049,540100.0
2007-10-25 14:40:00,46.86,46.94,46.7,46.75,687000.0,31.7049,31.7591,31.5967,31.6305,687000.0
2007-10-25 14:50:00,46.75,47.06,46.72,47.0,879400.0,31.6305,31.8402,31.6102,31.7996,879400.0
2007-10-25 15:00:00,47.0,47.01,46.86,46.91,789000.0,31.7996,31.8064,31.7049,31.7388,789000.0
2007-10-25 15:10:00,46.91,47.07,46.85,47.07,1311700.0,31.7388,31.847,31.6982,31.847,1311700.0
2007-10-25 15:20:00,47.04,47.09,46.86,46.97,891500.0,31.8267,31.8605,31.7049,31.7793,891500.0
2007-10-25 15:30:00,46.97,47.04,46.88,46.97,701900.0,31.7793,31.8267,31.7185,31.7793,701900.0
2007-10-25 15:40:00,46.97,47.2,46.95,46.95,1537800.0,31.7793,31.935,31.7658,31.7658,1537800.0
2007-10-25 15:50:00,46.95,47.15,46.89,46.98,2002400.0,31.7658,31.9011,31.7252,31.7861,2002400.0
2007-10-26 09:30:00,47.95,48.45,47.5,47.75,2032000.0,32.4424,32.7807,32.1379,32.3071,2032000.0
2007-10-26 09:40:00,47.77,47.78,47.45,47.5,865400.0,32.3206,32.3274,32.1041,32.1379,865400.0
2007-10-26 09:50:00,47.49,47.51,47.38,47.48,717400.0,32.1312,32.1447,32.0567,32.1244,717400.0
2007-10-26 10:00:00,47.48,47.6,47.4,47.49,649500.0,32.1244,32.2056,32.0703,32.1312,649500.0
2007-10-26 10:10:00,47.49,47.78,47.47,47.69,799400.0,32.1312,32.3274,32.1176,32.2665,799400.0
2007-10-26 10:20:00,47.69,47.69,47.41,47.49,709900.0,32.2665,32.2665,32.077,32.1312,709900.0
2007-10-26 10:30:00,47.5,47.51,47.31,47.34,555900.0,32.1379,32.1447,32.0094,32.0297,555900.0
2007-10-26 10:40:00,47.34,47.34,47.15,47.23,682400.0,32.0297,32.0297,31.9011,31.9553,682400.0
2007-10-26 10:50:00,47.22,47.3,47.1,47.29,511500.0,31.9485,32.0026,31.8673,31.9959,511500.0
2007-10-26 11:00:00,47.29,47.32,47.22,47.23,375800.0,31.9959,32.0162,31.9485,31.9553,375800.0
2007-10-26 11:10:00,47.22,47.34,47.04,47.04,482600.0,31.9485,32.0297,31.8267,31.8267,482600.0
2007-10-26 11:20:00,47.04,47.12,47.0,47.06,469000.0,31.8267,31.8808,31.7996,31.8402,469000.0
2007-10-26 11:30:00,47.06,47.08,46.91,46.96,484500.0,31.8402,31.8538,31.7388,31.7726,484500.0
2007-10-26 11:40:00,46.97,46.99,46.9,46.96,390200.0,31.7793,31.7929,31.732,31.7726,390200.0
2007-10-26 11:50:00,46.97,47.0,46.91,46.92,324800.0,31.7793,31.7996,31.7388,31.7455,324800.0
2007-10-26 12:00:00,46.92,46.94,46.81,46.84,747500.0,31.7455,31.7591,31.6711,31.6914,747500.0
2007-10-26 12:10:00,46.83,46.96,46.83,46.96,467300.0,31.6846,31.7726,31.6846,31.7726,467300.0
2007-10-26 12:20:00,46.96,47.08,46.95,47.05,369600.0,31.7726,31.8538,31.7658,31.8335,369600.0
2007-10-26 12:30:00,47.06,47.26,47.02,47.25,453200.0,31.8402,31.9756,31.8132,31.9688,453200.0
2007-10-26 12:40:00,47.26,47.35,47.17,47.24,455300.0,31.9756,32.0365,31.9147,31.962,455300.0
2007-10-26 12:50:00,47.24,47.28,47.11,47.24,319600.0,31.962,31.9891,31.8741,31.962,319600.0
2007-10-26 13:00:00,47.24,47.26,47.15,47.17,338700.0,31.962,31.9756,31.9011,31.9147,338700.0
2007-10-26 13:10:00,47.17,47.3,47.16,47.28,290700.0,31.9147,32.0026,31.9079,31.9891,290700.0
2007-10-26 13:20:00,47.29,47.5,47.28,47.39,532000.0,31.9959,32.1379,31.9891,32.0635,532000.0
2007-10-26 13:30:00,47.38,47.47,47.31,47.37,373900.0,32.0567,32.1176,32.0094,32.05,373900.0
2007-10-26 13:40:00,47.37,47.42,47.23,47.4,389700.0,32.05,32.0838,31.9553,32.0703,389700.0
2007-10-26 13:50:00,47.41,47.54,47.37,47.46,576000.0,32.077,32.165,32.05,32.1109,576000.0
2007-10-26 14:00:00,47.46,47.75,47.45,47.68,664200.0,32.1109,32.3071,32.1041,32.2597,664200.0
2007-10-26 14:10:00,47.69,47.86,47.68,47.85,789900.0,32.2665,32.3815,32.2597,32.3747,789900.0
2007-10-26 14:20:00,47.86,47.92,47.77,47.88,892500.0,32.3815,32.4221,32.3206,32.395,892500.0
2007-10-26 14:30:00,47.88,47.96,47.79,47.95,539900.0,32.395,32.4492,32.3342,32.4424,539900.0
2007-10-26 14:40:00,47.95,47.98,47.81,47.85,641900.0,32.4424,32.4627,32.3477,32.3747,641900.0
2007-10-26 14:50:00,47.85,47.9,47.75,47.89,419800.0,32.3747,32.4086,32.3071,32.4018,419800.0
2007-10-26 15:00:00,47.88,48.0,47.74,47.75,472500.0,32.395,32.4762,32.3003,32.3071,472500.0
2007-10-26 15:10:00,47.75,47.81,47.62,47.77,703800.0,32.3071,32.3477,32.2191,32.3206,703800.0
2007-10-26 15:20:00,47.77,47.78,47.65,47.72,569000.0,32.3206,32.3274,32.2394,32.2868,569000.0
2007-10-26 15:30:00,47.72,47.94,47.71,47.91,997700.0,32.2868,32.4356,32.28,32.4153,997700.0
2007-10-26 15:40:00,47.91,48.05,47.89,48.0,1885400.0,32.4153,32.5101,32.4018,32.4762,1885400.0
2007-10-26 15:50:00,48.0,48.04,47.97,48.04,1677900.0,32.4762,32.5033,32.4559,32.5033,1677900.0
2007-10-29 09:30:00,48.32,48.44,48.19,48.29,941000.0,32.6927,32.7739,32.6048,32.6724,941000.0
2007-10-29 09:40:00,48.29,48.38,48.2,48.25,820100.0,32.6724,32.7333,32.6116,32.6454,820100.0
2007-10-29 09:50:00,48.26,48.28,48.08,48.14,699500.0,32.6521,32.6657,32.5304,32.571,699500.0
2007-10-29 10:00:00,48.14,48.15,48.0,48.08,592700.0,32.571,32.5777,32.4762,32.5304,592700.0
2007-10-29 10:10:00,48.08,48.11,47.9,47.94,550300.0,32.5304,32.5507,32.4086,32.4356,550300.0
2007-10-29 10:20:00,47.93,48.04,47.78,47.99,527200.0,32.4289,32.5033,32.3274,32.4695,527200.0
2007-10-29 10:30:00,47.99,47.99,47.85,47.88,268700.0,32.4695,32.4695,32.3747,32.395,268700.0
2007-10-29 10:40:00,47.88,48.04,47.87,47.98,372300.0,32.395,32.5033,32.3883,32.4627,372300.0
2007-10-29 10:50:00,47.97,47.99,47.84,47.84,305600.0,32.4559,32.4695,32.368,32.368,305600.0
2007-10-29 11:00:00,47.85,47.91,47.72,47.78,481000.0,32.3747,32.4153,32.2868,32.3274,481000.0
2007-10-29 11:10:00,47.79,47.92,47.75,47.85,358900.0,32.3342,32.4221,32.3071,32.3747,358900.0
2007-10-29 11:20:00,47.85,47.96,47.82,47.96,229600.0,32.3747,32.4492,32.3544,32.4492,229600.0
2007-10-29 11:30:00,47.96,48.04,47.96,48.02,315200.0,32.4492,32.5033,32.4492,32.4898,315200.0
2007-10-29 11:40:00,48.02,48.03,47.9,47.9,375400.0,32.4898,32.4965,32.4086,32.4086,375400.0
2007-10-29 11:50:00,47.91,47.92,47.84,47.88,187700.0,32.4153,32.4221,32.368,32.395,187700.0
2007-10-29 12:00:00,47.88,47.99,47.86,47.96,255600.0,32.395,32.4695,32.3815,32.4492,255600.0
2007-10-29 12:10:00,47.97,48.07,47.92,48.04,182300.0,32.4559,32.5236,32.4221,32.5033,182300.0
2007-10-29 12:20:00,48.03,48.1,48.02,48.09,255600.0,32.4965,32.5439,32.4898,32.5371,255600.0
2007-10-29 12:30:00,48.09,48.09,47.87,47.89,342600.0,32.5371,32.5371,32.3883,32.4018,342600.0
2007-10-29 12:40:00,47.89,47.93,47.86,47.86,111500.0,32.4018,32.4289,32.3815,32.3815,111500.0
2007-10-29 12:50:00,47.86,47.88,47.82,47.83,218100.0,32.3815,32.395,32.3544,32.3612,218100.0
2007-10-29 13:00:00,47.83,47.84,47.76,47.8,230300.0,32.3612,32.368,32.3139,32.3409,230300.0
2007-10-29 13:10:00,47.81,47.83,47.78,47.8,190300.0,32.3477,32.3612,32.3274,32.3409,190300.0
2007-10-29 13:20:00,47.8,47.84,47.79,47.84,199000.0,32.3409,32.368,32.3342,32.368,199000.0
2007-10-29 13:30:00,47.84,47.94,47.84,47.93,268900.0,32.368,32.4356,32.368,32.4289,268900.0
2007-10-29 13:40:00,47.92,47.96,47.81,47.83,444300.0,32.4221,32.4492,32.3477,32.3612,444300.0
2007-10-29 13:50:00,47.83,47.83,47.78,47.83,266600.0,32.3612,32.3612,32.3274,32.3612,266600.0
2007-10-29 14:00:00,47.82,47.92,47.78,47.83,706900.0,32.3544,32.4221,32.3274,32.3612,706900.0
2007-10-29 14:10:00,47.82,47.83,47.73,47.78,433700.0,32.3544,32.3612,32.2936,32.3274,433700.0
2007-10-29 14:20:00,47.78,47.86,47.75,47.75,332500.0,32.3274,32.3815,32.3071,32.3071,332500.0
2007-10-29 14:30:00,47.75,47.77,47.67,47.76,522800.0,32.3071,32.3206,32.253,32.3139,522800.0
2007-10-29 14:40:00,47.77,47.84,47.74,47.78,459500.0,32.3206,32.368,32.3003,32.3274,459500.0
2007-10-29 14:50:00,47.78,47.94,47.78,47.86,253000.0,32.3274,32.4356,32.3274,32.3815,253000.0
2007-10-29 15:00:00,47.86,47.92,47.77,47.91,769900.0,32.3815,32.4221,32.3206,32.4153,769900.0
2007-10-29 15:10:00,47.9,48.01,47.88,47.92,586300.0,32.4086,32.483,32.395,32.4221,586300.0
2007-10-29 15:20:00,47.91,48.04,47.91,48.02,494400.0,32.4153,32.5033,32.4153,32.4898,494400.0
2007-10-29 15:30:00,48.01,48.05,47.94,48.01,628400.0,32.483,32.5101,32.4356,32.483,628400.0
2007-10-29 15:40:00,48.01,48.04,47.95,47.96,647800.0,32.483,32.5033,32.4424,32.4492,647800.0
2007-10-29 15:50:00,47.97,48.02,47.95,47.96,732800.0,32.4559,32.4898,32.4424,32.4492,732800.0
2007-10-30 09:30:00,47.93,48.18,47.83,48.14,774200.0,32.4289,32.598,32.3612,32.571,774200.0
2007-10-30 09:40:00,48.14,48.15,47.91,47.96,442200.0,32.571,32.5777,32.4153,32.4492,442200.0
2007-10-30 09:50:00,47.96,48.09,47.9,47.91,714600.0,32.4492,32.5371,32.4086,32.4153,714600.0
2007-10-30 10:00:00,47.91,48.02,47.84,47.87,556400.0,32.4153,32.4898,32.368,32.3883,556400.0
2007-10-30 10:10:00,47.88,47.98,47.85,47.98,422200.0,32.395,32.4627,32.3747,32.4627,422200.0
2007-10-30 10:20:00,47.99,48.08,47.93,47.95,533900.0,32.4695,32.5304,32.4289,32.4424,533900.0
2007-10-30 10:30:00,47.95,48.0,47.92,47.92,411400.0,32.4424,32.4762,32.4221,32.4221,411400.0
2007-10-30 10:40:00,47.93,47.99,47.91,47.96,249900.0,32.4289,32.4695,32.4153,32.4492,249900.0
2007-10-30 10:50:00,47.97,47.99,47.92,47.94,180400.0,32.4559,32.4695,32.4221,32.4356,180400.0
2007-10-30 11:00:00,47.94,47.94,47.81,47.84,357400.0,32.4356,32.4356,32.3477,32.368,357400.0
2007-10-30 11:10:00,47.85,47.85,47.71,47.77,400600.0,32.3747,32.3747,32.28,32.3206,400600.0
2007-10-30 11:20:00,47.77,47.79,47.61,47.62,515400.0,32.3206,32.3342,32.2124,32.2191,515400.0
2007-10-30 11:30:00,47.63,47.66,47.59,47.61,329000.0,32.2259,32.2462,32.1988,32.2124,329000.0
2007-10-30 11:40:00,47.61,47.63,47.53,47.55,443100.0,32.2124,32.2259,32.1582,32.1718,443100.0
2007-10-30 11:50:00,47.54,47.72,47.47,47.7,617300.0,32.165,32.2868,32.1176,32.2733,617300.0
2007-10-30 12:00:00,47.69,47.8,47.63,47.65,333300.0,32.2665,32.3409,32.2259,32.2394,333300.0
2007-10-30 12:10:00,47.65,47.71,47.62,47.66,273600.0,32.2394,32.28,32.2191,32.2462,273600.0
2007-10-30 12:20:00,47.66,47.72,47.62,47.66,332200.0,32.2462,32.2868,32.2191,32.2462,332200.0
2007-10-30 12:30:00,47.66,47.78,47.65,47.72,794400.0,32.2462,32.3274,32.2394,32.2868,794400.0
2007-10-30 12:40:00,47.71,47.73,47.63,47.7,290300.0,32.28,32.2936,32.2259,32.2733,290300.0
2007-10-30 12:50:00,47.7,47.77,47.68,47.74,692200.0,32.2733,32.3206,32.2597,32.3003,692200.0
2007-10-30 13:00:00,47.74,47.85,47.73,47.84,576400.0,32.3003,32.3747,32.2936,32.368,576400.0
2007-10-30 13:10:00,47.84,48.0,47.82,47.98,669700.0,32.368,32.4762,32.3544,32.4627,669700.0
2007-10-30 13:20:00,47.98,47.99,47.94,47.97,573700.0,32.4627,32.4695,32.4356,32.4559,573700.0
2007-10-30 13:30:00,47.97,48.05,47.95,48.04,540200.0,32.4559,32.5101,32.4424,32.5033,540200.0
2007-10-30 13:40:00,48.04,48.09,47.99,48.03,606700.0,32.5033,32.5371,32.4695,32.4965,606700.0
2007-10-30 13:50:00,48.03,48.06,47.99,48.03,378000.0,32.4965,32.5168,32.4695,32.4965,378000.0
2007-10-30 14:00:00,48.03,48.05,47.99,47.99,316600.0,32.4965,32.5101,32.4695,32.4695,316600.0
2007-10-30 14:10:00,48.0,48.11,47.97,48.04,433500.0,32.4762,32.5507,32.4559,32.5033,433500.0
2007-10-30 14:20:00,48.05,48.05,47.96,47.99,296500.0,32.5101,32.5101,32.4492,32.4695,296500.0
2007-10-30 14:30:00,47.99,48.09,47.98,48.08,353000.0,32.4695,32.5371,32.4627,32.5304,353000.0
2007-10-30 14:40:00,48.09,48.18,48.05,48.14,372700.0,32.5371,32.598,32.5101,32.571,372700.0
2007-10-30 14:50:00,48.14,48.18,48.11,48.13,514200.0,32.571,32.598,32.5507,32.5642,514200.0
2007-10-30 15:00:00,48.13,48.15,48.1,48.13,374300.0,32.5642,32.5777,32.5439,32.5642,374300.0
2007-10-30 15:10:00,48.14,48.14,48.07,48.08,386400.0,32.571,32.571,32.5236,32.5304,386400.0
2007-10-30 15:20:00,48.09,48.12,48.02,48.03,378800.0,32.5371,32.5574,32.4898,32.4965,378800.0
2007-10-30 15:30:00,48.02,48.09,48.01,48.05,458800.0,32.4898,32.5371,32.483,32.5101,458800.0
2007-10-30 15:40:00,48.04,48.04,47.95,48.01,673800.0,32.5033,32.5033,32.4424,32.483,673800.0
2007-10-30 15:50:00,48.01,48.04,47.89,47.95,1213500.0,32.483,32.5033,32.4018,32.4424,1213500.0
2007-10-31 09:30:00,48.3,48.48,48.15,48.47,923800.0,32.6792,32.801,32.5777,32.7942,923800.0
2007-10-31 09:40:00,48.46,48.58,48.26,48.27,740600.0,32.7875,32.8687,32.6521,32.6589,740600.0
2007-10-31 09:50:00,48.28,48.3,48.11,48.22,355300.0,32.6657,32.6792,32.5507,32.6251,355300.0
2007-10-31 10:00:00,48.23,48.4,48.22,48.34,1019500.0,32.6318,32.7469,32.6251,32.7063,1019500.0
2007-10-31 10:10:00,48.35,48.36,48.25,48.33,354800.0,32.713,32.7198,32.6454,32.6995,354800.0
2007-10-31 10:20:00,48.32,48.42,48.32,48.38,293300.0,32.6927,32.7604,32.6927,32.7333,293300.0
2007-10-31 10:30:00,48.39,48.42,48.27,48.37,454600.0,32.7401,32.7604,32.6589,32.7266,454600.0
2007-10-31 10:40:00,48.37,48.4,48.31,48.31,419700.0,32.7266,32.7469,32.686,32.686,419700.0
2007-10-31 10:50:00,48.31,48.32,47.99,48.04,1140500.0,32.686,32.6927,32.4695,32.5033,1140500.0
2007-10-31 11:00:00,48.04,48.17,48.03,48.11,453900.0,32.5033,32.5913,32.4965,32.5507,453900.0
2007-10-31 11:10:00,48.11,48.12,48.0,48.0,342200.0,32.5507,32.5574,32.4762,32.4762,342200.0
2007-10-31 11:20:00,48.0,48.06,48.0,48.01,314400.0,32.4762,32.5168,32.4762,32.483,314400.0
2007-10-31 11:30:00,48.02,48.06,47.99,48.04,330300.0,32.4898,32.5168,32.4695,32.5033,330300.0
2007-10-31 11:40:00,48.05,48.13,48.03,48.12,258000.0,32.5101,32.5642,32.4965,32.5574,258000.0
2007-10-31 11:50:00,48.13,48.25,48.13,48.18,371200.0,32.5642,32.6454,32.5642,32.598,371200.0
2007-10-31 12:00:00,48.19,48.33,48.18,48.24,476600.0,32.6048,32.6995,32.598,32.6386,476600.0
2007-10-31 12:10:00,48.25,48.33,48.22,48.28,214100.0,32.6454,32.6995,32.6251,32.6657,214100.0
2007-10-31 12:20:00,48.28,48.32,48.24,48.28,242800.0,32.6657,32.6927,32.6386,32.6657,242800.0
2007-10-31 12:30:00,48.27,48.3,48.26,48.3,161300.0,32.6589,32.6792,32.6521,32.6792,161300.0
2007-10-31 12:40:00,48.29,48.3,48.22,48.22,149400.0,32.6724,32.6792,32.6251,32.6251,149400.0
2007-10-31 12:50:00,48.23,48.27,48.2,48.27,151100.0,32.6318,32.6589,32.6116,32.6589,151100.0
2007-10-31 13:00:00,48.27,48.32,48.27,48.31,148800.0,32.6589,32.6927,32.6589,32.686,148800.0
2007-10-31 13:10:00,48.3,48.42,48.3,48.37,220500.0,32.6792,32.7604,32.6792,32.7266,220500.0
2007-10-31 13:20:00,48.37,48.48,48.35,48.37,351100.0,32.7266,32.801,32.713,32.7266,351100.0
2007-10-31 13:30:00,48.37,48.38,48.29,48.33,145300.0,32.7266,32.7333,32.6724,32.6995,145300.0
2007-10-31 13:40:00,48.33,48.42,48.32,48.38,255300.0,32.6995,32.7604,32.6927,32.7333,255300.0
2007-10-31 13:50:00,48.38,48.4,48.29,48.39,416600.0,32.7333,32.7469,32.6724,32.7401,416600.0
2007-10-31 14:00:00,48.4,48.41,48.16,48.22,485100.0,32.7469,32.7536,32.5845,32.6251,485100.0
2007-10-31 14:10:00,48.23,48.33,47.5,47.82,1169300.0,32.6318,32.6995,32.1379,32.3544,1169300.0
2007-10-31 14:20:00,47.84,47.9,47.35,47.36,2200900.0,32.368,32.4086,32.0365,32.0432,2200900.0
2007-10-31 14:30:00,47.36,47.66,47.33,47.41,1345600.0,32.0432,32.2462,32.0229,32.077,1345600.0
2007-10-31 14:40:00,47.42,47.94,47.42,47.85,999900.0,32.0838,32.4356,32.0838,32.3747,999900.0
2007-10-31 14:50:00,47.84,48.43,47.76,48.28,1386400.0,32.368,32.7672,32.3139,32.6657,1386400.0
2007-10-31 15:00:00,48.27,48.37,47.77,48.11,960700.0,32.6589,32.7266,32.3206,32.5507,960700.0
2007-10-31 15:10:00,48.11,48.24,48.0,48.04,839800.0,32.5507,32.6386,32.4762,32.5033,839800.0
2007-10-31 15:20:00,48.05,48.42,47.91,48.03,927600.0,32.5101,32.7604,32.4153,32.4965,927600.0
2007-10-31 15:30:00,48.02,48.12,47.98,48.08,1115700.0,32.4898,32.5574,32.4627,32.5304,1115700.0
2007-10-31 15:40:00,48.09,48.25,48.08,48.2,1235300.0,32.5371,32.6454,32.5304,32.6116,1235300.0
2007-10-31 15:50:00,48.2,48.35,48.16,48.26,1742700.0,32.6116,32.713,32.5845,32.6521,1742700.0
2007-11-01 09:30:00,46.75,47.0,46.29,46.41,2555500.0,31.6305,31.7996,31.3193,31.4005,2555500.0
2007-11-01 09:40:00,46.4,46.81,46.28,46.48,1823900.0,31.3937,31.6711,31.3125,31.4478,1823900.0
2007-11-01 09:50:00,46.47,46.84,46.46,46.82,1278800.0,31.4411,31.6914,31.4343,31.6779,1278800.0
2007-11-01 10:00:00,46.82,46.82,46.58,46.7,1295800.0,31.6779,31.6779,31.5155,31.5967,1295800.0
2007-11-01 10:10:00,46.69,46.7,46.5,46.57,978100.0,31.5899,31.5967,31.4614,31.5087,978100.0
2007-11-01 10:20:00,46.57,46.8,46.51,46.57,877900.0,31.5087,31.6643,31.4681,31.5087,877900.0
2007-11-01 10:30:00,46.56,46.82,46.56,46.8,1028800.0,31.5019,31.6779,31.5019,31.6643,1028800.0
2007-11-01 10:40:00,46.8,46.87,46.74,46.76,798300.0,31.6643,31.7117,31.6237,31.6373,798300.0
2007-11-01 10:50:00,46.75,46.94,46.75,46.86,940700.0,31.6305,31.7591,31.6305,31.7049,940700.0
2007-11-01 11:00:00,46.85,46.87,46.7,46.71,1037400.0,31.6982,31.7117,31.5967,31.6034,1037400.0
2007-11-01 11:10:00,46.71,46.86,46.71,46.84,817100.0,31.6034,31.7049,31.6034,31.6914,817100.0
2007-11-01 11:20:00,46.85,46.87,46.71,46.72,681600.0,31.6982,31.7117,31.6034,31.6102,681600.0
2007-11-01 11:30:00,46.72,46.76,46.58,46.59,1010900.0,31.6102,31.6373,31.5155,31.5222,1010900.0
2007-11-01 11:40:00,46.58,46.6,46.5,46.58,624500.0,31.5155,31.529,31.4614,31.5155,624500.0
2007-11-01 11:50:00,46.58,46.66,46.52,46.63,535800.0,31.5155,31.5696,31.4749,31.5493,535800.0
2007-11-01 12:00:00,46.63,46.74,46.59,46.67,560800.0,31.5493,31.6237,31.5222,31.5764,560800.0
2007-11-01 12:10:00,46.66,46.7,46.65,46.67,423500.0,31.5696,31.5967,31.5628,31.5764,423500.0
2007-11-01 12:20:00,46.66,46.73,46.64,46.71,609300.0,31.5696,31.617,31.5561,31.6034,609300.0
2007-11-01 12:30:00,46.7,46.74,46.59,46.6,775100.0,31.5967,31.6237,31.5222,31.529,775100.0
2007-11-01 12:40:00,46.6,46.62,46.52,46.56,866600.0,31.529,31.5425,31.4749,31.5019,866600.0
2007-11-01 12:50:00,46.56,46.6,46.54,46.58,446200.0,31.5019,31.529,31.4884,31.5155,446200.0
2007-11-01 13:00:00,46.58,46.61,46.52,46.61,460700.0,31.5155,31.5358,31.4749,31.5358,460700.0
2007-11-01 13:10:00,46.6,46.62,46.52,46.54,630900.0,31.529,31.5425,31.4749,31.4884,630900.0
2007-11-01 13:20:00,46.54,46.58,46.5,46.5,790300.0,31.4884,31.5155,31.4614,31.4614,790300.0
2007-11-01 13:30:00,46.5,46.56,46.5,46.5,670700.0,31.4614,31.5019,31.4614,31.4614,670700.0
2007-11-01 13:40:00,46.51,46.52,46.43,46.44,804900.0,31.4681,31.4749,31.414,31.4208,804900.0
2007-11-01 13:50:00,46.44,46.46,46.2,46.21,1102100.0,31.4208,31.4343,31.2584,31.2651,1102100.0
2007-11-01 14:00:00,46.21,46.34,46.19,46.3,866600.0,31.2651,31.3531,31.2516,31.326,866600.0
2007-11-01 14:10:00,46.3,46.31,46.05,46.07,1669200.0,31.326,31.3328,31.1569,31.1704,1669200.0
2007-11-01 14:20:00,46.07,46.14,45.91,45.93,2229600.0,31.1704,31.2178,31.0622,31.0757,2229600.0
2007-11-01 14:30:00,45.93,45.97,45.86,45.96,1254900.0,31.0757,31.1028,31.0283,31.096,1254900.0
2007-11-01 14:40:00,45.96,46.01,45.91,45.97,1072400.0,31.096,31.1298,31.0622,31.1028,1072400.0
2007-11-01 14:50:00,45.97,46.02,45.96,46.0,739900.0,31.1028,31.1366,31.096,31.1231,739900.0
2007-11-01 15:00:00,46.0,46.02,45.95,46.01,929100.0,31.1231,31.1366,31.0892,31.1298,929100.0
2007-11-01 15:10:00,46.02,46.02,45.75,45.75,1450500.0,31.1366,31.1366,30.9539,30.9539,1450500.0
2007-11-01 15:20:00,45.75,45.8,45.55,45.55,2098200.0,30.9539,30.9877,30.8186,30.8186,2098200.0
2007-11-01 15:30:00,45.56,45.65,45.48,45.57,2196600.0,30.8254,30.8863,30.7712,30.8321,2196600.0
2007-11-01 15:40:00,45.57,46.0,45.56,45.65,2148900.0,30.8321,31.1231,30.8254,30.8863,2148900.0
2007-11-01 15:50:00,45.65,45.74,45.6,45.7,3332000.0,30.8863,30.9471,30.8524,30.9201,3332000.0
2007-11-02 09:30:00,46.02,46.13,45.35,45.46,1798900.0,31.1366,31.211,30.6833,30.7577,1798900.0
2007-11-02 09:40:00,45.45,45.64,45.3,45.3,1155900.0,30.7509,30.8795,30.6494,30.6494,1155900.0
2007-11-02 09:50:00,45.29,45.3,44.5,44.56,3493400.0,30.6427,30.6494,30.1082,30.1488,3493400.0
2007-11-02 10:00:00,44.56,44.85,44.22,44.39,3388200.0,30.1488,30.345,29.9187,30.0338,3388200.0
2007-11-02 10:10:00,44.38,44.57,44.25,44.26,1892300.0,30.027,30.1555,29.939,29.9458,1892300.0
2007-11-02 10:20:00,44.26,44.47,44.23,44.38,1473300.0,29.9458,30.0879,29.9255,30.027,1473300.0
2007-11-02 10:30:00,44.38,44.57,44.34,44.48,2075100.0,30.027,30.1555,29.9999,30.0946,2075100.0
2007-11-02 10:40:00,44.49,44.54,44.33,44.4,1796200.0,30.1014,30.1352,29.9932,30.0405,1796200.0
2007-11-02 10:50:00,44.41,44.58,44.3,44.54,1469600.0,30.0473,30.1623,29.9729,30.1352,1469600.0
2007-11-02 11:00:00,44.54,44.74,44.4,44.42,1026600.0,30.1352,30.2706,30.0405,30.054,1026600.0
2007-11-02 11:10:00,44.41,44.68,44.41,44.66,962400.0,30.0473,30.23,30.0473,30.2164,962400.0
2007-11-02 11:20:00,44.67,44.7,44.31,44.35,1156000.0,30.2232,30.2435,29.9796,30.0067,1156000.0
2007-11-02 11:30:00,44.35,44.45,44.31,44.35,919400.0,30.0067,30.0743,29.9796,30.0067,919400.0
2007-11-02 11:40:00,44.34,44.4,44.3,44.34,1231600.0,29.9999,30.0405,29.9729,29.9999,1231600.0
2007-11-02 11:50:00,44.33,44.64,44.3,44.58,1634000.0,29.9932,30.2029,29.9729,30.1623,1634000.0
2007-11-02 12:00:00,44.58,44.75,44.55,44.61,990500.0,30.1623,30.2773,30.142,30.1826,990500.0
2007-11-02 12:10:00,44.61,44.81,44.58,44.61,937400.0,30.1826,30.3179,30.1623,30.1826,937400.0
2007-11-02 12:20:00,44.61,44.81,44.58,44.73,832700.0,30.1826,30.3179,30.1623,30.2638,832700.0
2007-11-02 12:30:00,44.73,44.89,44.68,44.87,797500.0,30.2638,30.372,30.23,30.3585,797500.0
2007-11-02 12:40:00,44.86,45.02,44.79,45.0,1011800.0,30.3517,30.46,30.3044,30.4465,1011800.0
2007-11-02 12:50:00,45.01,45.3,44.95,45.3,1056100.0,30.4532,30.6494,30.4126,30.6494,1056100.0
2007-11-02 13:00:00,45.3,45.31,44.98,45.01,870500.0,30.6494,30.6562,30.4329,30.4532,870500.0
2007-11-02 13:10:00,45.01,45.06,44.91,45.06,619900.0,30.4532,30.4871,30.3856,30.4871,619900.0
2007-11-02 13:20:00,45.06,45.07,44.86,44.91,1296400.0,30.4871,30.4938,30.3517,30.3856,1296400.0
2007-11-02 13:30:00,44.91,44.96,44.77,44.79,655900.0,30.3856,30.4194,30.2909,30.3044,655900.0
2007-11-02 13:40:00,44.8,44.87,44.73,44.84,630900.0,30.3112,30.3585,30.2638,30.3382,630900.0
2007-11-02 13:50:00,44.84,44.91,44.77,44.83,565800.0,30.3382,30.3856,30.2909,30.3314,565800.0
2007-11-02 14:00:00,44.84,44.96,44.83,44.89,523500.0,30.3382,30.4194,30.3314,30.372,523500.0
2007-11-02 14:10:00,44.89,44.9,44.67,44.68,647500.0,30.372,30.3788,30.2232,30.23,647500.0
2007-11-02 14:20:00,44.68,44.81,44.67,44.79,868800.0,30.23,30.3179,30.2232,30.3044,868800.0
2007-11-02 14:30:00,44.79,44.8,44.61,44.62,1135900.0,30.3044,30.3112,30.1826,30.1894,1135900.0
2007-11-02 14:40:00,44.61,44.67,44.51,44.51,927400.0,30.1826,30.2232,30.1149,30.1149,927400.0
2007-11-02 14:50:00,44.51,44.56,44.46,44.48,1039900.0,30.1149,30.1488,30.0811,30.0946,1039900.0
2007-11-02 15:00:00,44.48,44.66,44.47,44.65,643600.0,30.0946,30.2164,30.0879,30.2097,643600.0
2007-11-02 15:10:00,44.66,44.75,44.51,44.73,819600.0,30.2164,30.2773,30.1149,30.2638,819600.0
2007-11-02 15:20:00,44.73,44.81,44.71,44.75,634500.0,30.2638,30.3179,30.2503,30.2773,634500.0
2007-11-02 15:30:00,44.76,44.96,44.69,44.93,1585100.0,30.2841,30.4194,30.2367,30.3991,1585100.0
2007-11-02 15:40:00,44.94,45.23,44.92,45.1,1823700.0,30.4059,30.6021,30.3923,30.5141,1823700.0
2007-11-02 15:50:00,45.09,45.18,45.04,45.13,2475800.0,30.5074,30.5683,30.4735,30.5344,2475800.0
2007-11-05 09:30:00,43.9,44.26,43.27,44.12,2762300.0,29.7022,29.9458,29.276,29.8511,2762300.0
2007-11-05 09:40:00,44.12,44.5,44.07,44.24,1237800.0,29.8511,30.1082,29.8172,29.9323,1237800.0
2007-11-05 09:50:00,44.24,44.8,44.2,44.8,1673200.0,29.9323,30.3112,29.9052,30.3112,1673200.0
2007-11-05 10:00:00,44.79,45.1,44.53,44.56,2074300.0,30.3044,30.5141,30.1285,30.1488,2074300.0
2007-11-05 10:10:00,44.56,44.58,44.17,44.17,1062400.0,30.1488,30.1623,29.8849,29.8849,1062400.0
2007-11-05 10:20:00,44.18,44.4,44.17,44.23,728800.0,29.8917,30.0405,29.8849,29.9255,728800.0
2007-11-05 10:30:00,44.24,44.67,44.2,44.63,1132400.0,29.9323,30.2232,29.9052,30.1961,1132400.0
2007-11-05 10:40:00,44.63,44.76,43.84,44.53,939200.0,30.1961,30.2841,29.6616,30.1285,939200.0
2007-11-05 10:50:00,44.54,44.54,44.28,44.38,910700.0,30.1352,30.1352,29.9593,30.027,910700.0
2007-11-05 11:00:00,44.39,44.48,44.33,44.43,496600.0,30.0338,30.0946,29.9932,30.0608,496600.0
2007-11-05 11:10:00,44.42,44.46,44.22,44.28,584500.0,30.054,30.0811,29.9187,29.9593,584500.0
2007-11-05 11:20:00,44.28,44.42,44.2,44.24,559200.0,29.9593,30.054,29.9052,29.9323,559200.0
2007-11-05 11:30:00,44.24,44.24,44.1,44.16,761600.0,29.9323,29.9323,29.8375,29.8781,761600.0
2007-11-05 11:40:00,44.17,44.31,44.05,44.28,671000.0,29.8849,29.9796,29.8037,29.9593,671000.0
2007-11-05 11:50:00,44.28,44.28,44.0,44.02,761500.0,29.9593,29.9593,29.7699,29.7834,761500.0
2007-11-05 12:00:00,44.03,44.28,43.95,43.98,749800.0,29.7902,29.9593,29.7361,29.7563,749800.0
2007-11-05 12:10:00,44.0,44.05,43.95,44.04,450500.0,29.7699,29.8037,29.7361,29.7969,450500.0
2007-11-05 12:20:00,44.04,44.07,43.92,44.04,510600.0,29.7969,29.8172,29.7158,29.7969,510600.0
2007-11-05 12:30:00,44.05,44.1,43.95,44.1,598000.0,29.8037,29.8375,29.7361,29.8375,598000.0
2007-11-05 12:40:00,44.09,44.21,44.06,44.17,407400.0,29.8308,29.912,29.8105,29.8849,407400.0
2007-11-05 12:50:00,44.17,44.19,44.01,44.03,409900.0,29.8849,29.8984,29.7766,29.7902,409900.0
2007-11-05 13:00:00,44.04,44.16,44.02,44.15,523600.0,29.7969,29.8781,29.7834,29.8714,523600.0
2007-11-05 13:10:00,44.15,44.18,44.09,44.14,463300.0,29.8714,29.8917,29.8308,29.8646,463300.0
2007-11-05 13:20:00,44.15,44.19,44.1,44.11,510100.0,29.8714,29.8984,29.8375,29.8443,510100.0
2007-11-05 13:30:00,44.11,44.17,44.06,44.12,696600.0,29.8443,29.8849,29.8105,29.8511,696600.0
2007-11-05 13:40:00,44.13,44.17,44.0,44.02,628500.0,29.8578,29.8849,29.7699,29.7834,628500.0
2007-11-05 13:50:00,44.02,44.15,43.98,44.06,862400.0,29.7834,29.8714,29.7563,29.8105,862400.0
2007-11-05 14:00:00,44.06,44.3,44.05,44.22,875500.0,29.8105,29.9729,29.8037,29.9187,875500.0
2007-11-05 14:10:00,44.22,44.38,44.19,44.24,627200.0,29.9187,30.027,29.8984,29.9323,627200.0
2007-11-05 14:20:00,44.24,44.27,44.04,44.14,644600.0,29.9323,29.9526,29.7969,29.8646,644600.0
2007-11-05 14:30:00,44.14,44.19,43.99,44.1,775000.0,29.8646,29.8984,29.7631,29.8375,775000.0
2007-11-05 14:40:00,44.1,44.21,44.08,44.14,680600.0,29.8375,29.912,29.824,29.8646,680600.0
2007-11-05 14:50:00,44.14,44.31,44.14,44.28,596700.0,29.8646,29.9796,29.8646,29.9593,596700.0
2007-11-05 15:00:00,44.28,44.58,44.27,44.43,1352400.0,29.9593,30.1623,29.9526,30.0608,1352400.0
2007-11-05 15:10:00,44.43,44.54,44.36,44.49,1144700.0,30.0608,30.1352,30.0135,30.1014,1144700.0
2007-11-05 15:20:00,44.49,44.97,44.48,44.85,1508600.0,30.1014,30.4262,30.0946,30.345,1508600.0
2007-11-05 15:30:00,44.85,45.0,44.71,44.76,1094600.0,30.345,30.4465,30.2503,30.2841,1094600.0
2007-11-05 15:40:00,44.76,44.81,44.48,44.55,1356000.0,30.2841,30.3179,30.0946,30.142,1356000.0
2007-11-05 15:50:00,44.55,44.57,44.39,44.39,1564600.0,30.142,30.1555,30.0338,30.0338,1564600.0
2007-11-06 09:30:00,44.49,45.2,44.49,44.95,1804400.0,30.1014,30.5818,30.1014,30.4126,1804400.0
2007-11-06 09:40:00,44.95,45.06,44.69,45.02,1118500.0,30.4126,30.4871,30.2367,30.46,1118500.0
2007-11-06 09:50:00,45.02,45.1,44.78,44.98,1031800.0,30.46,30.5141,30.2976,30.4329,1031800.0
2007-11-06 10:00:00,44.97,45.16,44.9,45.11,998300.0,30.4262,30.5547,30.3788,30.5209,998300.0
2007-11-06 10:10:00,45.11,45.2,45.03,45.18,784700.0,30.5209,30.5818,30.4668,30.5683,784700.0
2007-11-06 10:20:00,45.18,45.24,45.14,45.19,984500.0,30.5683,30.6089,30.5412,30.575,984500.0
2007-11-06 10:30:00,45.19,45.22,45.1,45.22,853600.0,30.575,30.5953,30.5141,30.5953,853600.0
2007-11-06 10:40:00,45.22,45.23,45.0,45.09,870900.0,30.5953,30.6021,30.4465,30.5074,870900.0
2007-11-06 10:50:00,45.09,45.09,44.9,44.99,1296300.0,30.5074,30.5074,30.3788,30.4397,1296300.0
2007-11-06 11:00:00,44.98,45.15,44.95,45.15,667000.0,30.4329,30.548,30.4126,30.548,667000.0
2007-11-06 11:10:00,45.15,45.2,44.94,44.98,404900.0,30.548,30.5818,30.4059,30.4329,404900.0
2007-11-06 11:20:00,44.98,45.01,44.92,44.95,358800.0,30.4329,30.4532,30.3923,30.4126,358800.0
2007-11-06 11:30:00,44.95,44.99,44.9,44.98,609500.0,30.4126,30.4397,30.3788,30.4329,609500.0
2007-11-06 11:40:00,44.98,45.01,44.95,44.96,504600.0,30.4329,30.4532,30.4126,30.4194,504600.0
2007-11-06 11:50:00,44.97,45.24,44.96,45.2,940700.0,30.4262,30.6089,30.4194,30.5818,940700.0
2007-11-06 12:00:00,45.19,45.3,44.98,45.28,787100.0,30.575,30.6494,30.4329,30.6359,787100.0
2007-11-06 12:10:00,45.28,45.48,45.25,45.47,865900.0,30.6359,30.7712,30.6156,30.7645,865900.0
2007-11-06 12:20:00,45.47,45.55,45.39,45.4,502700.0,30.7645,30.8186,30.7103,30.7171,502700.0
2007-11-06 12:30:00,45.41,45.48,45.32,45.48,373500.0,30.7239,30.7712,30.663,30.7712,373500.0
2007-11-06 12:40:00,45.48,45.5,45.39,45.41,458100.0,30.7712,30.7848,30.7103,30.7239,458100.0
2007-11-06 12:50:00,45.41,45.56,45.39,45.53,452700.0,30.7239,30.8254,30.7103,30.8051,452700.0
2007-11-06 13:00:00,45.53,45.63,45.51,45.57,739700.0,30.8051,30.8727,30.7915,30.8321,739700.0
2007-11-06 13:10:00,45.58,45.66,45.45,45.48,684700.0,30.8389,30.893,30.7509,30.7712,684700.0
2007-11-06 13:20:00,45.48,45.48,45.29,45.33,818700.0,30.7712,30.7712,30.6427,30.6697,818700.0
2007-11-06 13:30:00,45.33,45.49,45.28,45.44,482300.0,30.6697,30.778,30.6359,30.7442,482300.0
2007-11-06 13:40:00,45.45,45.52,45.4,45.47,459800.0,30.7509,30.7983,30.7171,30.7645,459800.0
2007-11-06 13:50:00,45.47,45.56,45.3,45.34,657800.0,30.7645,30.8254,30.6494,30.6765,657800.0
2007-11-06 14:00:00,45.34,45.39,45.32,45.32,667000.0,30.6765,30.7103,30.663,30.663,667000.0
2007-11-06 14:10:00,45.33,45.42,45.31,45.39,363200.0,30.6697,30.7306,30.6562,30.7103,363200.0
2007-11-06 14:20:00,45.4,45.41,45.23,45.26,706600.0,30.7171,30.7239,30.6021,30.6224,706600.0
2007-11-06 14:30:00,45.26,45.38,45.22,45.33,404700.0,30.6224,30.7036,30.5953,30.6697,404700.0
2007-11-06 14:40:00,45.34,45.41,45.31,45.34,344400.0,30.6765,30.7239,30.6562,30.6765,344400.0
2007-11-06 14:50:00,45.34,45.4,45.3,45.37,422500.0,30.6765,30.7171,30.6494,30.6968,422500.0
2007-11-06 15:00:00,45.37,45.42,45.35,45.36,436300.0,30.6968,30.7306,30.6833,30.69,436300.0
2007-11-06 15:10:00,45.36,45.48,45.35,45.45,587000.0,30.69,30.7712,30.6833,30.7509,587000.0
2007-11-06 15:20:00,45.45,45.48,45.37,45.38,1092200.0,30.7509,30.7712,30.6968,30.7036,1092200.0
2007-11-06 15:30:00,45.38,45.39,45.35,45.38,554000.0,30.7036,30.7103,30.6833,30.7036,554000.0
2007-11-06 15:40:00,45.38,45.5,45.37,45.43,1246400.0,30.7036,30.7848,30.6968,30.7374,1246400.0
2007-11-06 15:50:00,45.43,45.62,45.12,45.62,1438500.0,30.7374,30.866,30.5277,30.866,1438500.0
2007-11-07 09:30:00,45.0,45.05,44.7,44.97,1307000.0,30.4465,30.4803,30.2435,30.4262,1307000.0
2007-11-07 09:40:00,44.97,45.1,44.81,45.0,1492400.0,30.4262,30.5141,30.3179,30.4465,1492400.0
2007-11-07 09:50:00,45.0,45.02,44.7,44.81,845500.0,30.4465,30.46,30.2435,30.3179,845500.0
2007-11-07 10:00:00,44.81,44.92,44.73,44.85,1002100.0,30.3179,30.3923,30.2638,30.345,1002100.0
2007-11-07 10:10:00,44.86,44.9,44.76,44.8,842200.0,30.3517,30.3788,30.2841,30.3112,842200.0
2007-11-07 10:20:00,44.8,44.82,44.71,44.8,813300.0,30.3112,30.3247,30.2503,30.3112,813300.0
2007-11-07 10:30:00,44.8,44.83,44.55,44.64,1107400.0,30.3112,30.3314,30.142,30.2029,1107400.0
2007-11-07 10:40:00,44.63,44.66,44.55,44.61,874200.0,30.1961,30.2164,30.142,30.1826,874200.0
2007-11-07 10:50:00,44.61,44.68,44.57,44.59,648800.0,30.1826,30.23,30.1555,30.1691,648800.0
2007-11-07 11:00:00,44.59,44.61,44.53,44.55,871400.0,30.1691,30.1826,30.1285,30.142,871400.0
2007-11-07 11:10:00,44.55,44.67,44.5,44.66,637100.0,30.142,30.2232,30.1082,30.2164,637100.0
2007-11-07 11:20:00,44.66,44.67,44.55,44.65,382700.0,30.2164,30.2232,30.142,30.2097,382700.0
2007-11-07 11:30:00,44.64,44.66,44.54,44.56,508400.0,30.2029,30.2164,30.1352,30.1488,508400.0
2007-11-07 11:40:00,44.56,44.57,44.47,44.48,799300.0,30.1488,30.1555,30.0879,30.0946,799300.0
2007-11-07 11:50:00,44.47,44.62,44.47,44.59,587000.0,30.0879,30.1894,30.0879,30.1691,587000.0
2007-11-07 12:00:00,44.59,44.61,44.48,44.49,831200.0,30.1691,30.1826,30.0946,30.1014,831200.0
2007-11-07 12:10:00,44.49,44.5,44.25,44.25,1051800.0,30.1014,30.1082,29.939,29.939,1051800.0
2007-11-07 12:20:00,44.25,44.33,44.16,44.32,1402300.0,29.939,29.9932,29.8781,29.9864,1402300.0
2007-11-07 12:30:00,44.32,44.42,44.3,44.35,624000.0,29.9864,30.054,29.9729,30.0067,624000.0
2007-11-07 12:40:00,44.36,44.36,44.16,44.19,475300.0,30.0135,30.0135,29.8781,29.8984,475300.0
2007-11-07 12:50:00,44.19,44.29,44.1,44.17,835900.0,29.8984,29.9661,29.8375,29.8849,835900.0
2007-11-07 13:00:00,44.17,44.21,44.06,44.11,864800.0,29.8849,29.912,29.8105,29.8443,864800.0
2007-11-07 13:10:00,44.1,44.2,43.7,43.83,1566400.0,29.8375,29.9052,29.5669,29.6549,1566400.0
2007-11-07 13:20:00,43.81,43.99,43.71,43.92,1207900.0,29.6413,29.7631,29.5737,29.7158,1207900.0
2007-11-07 13:30:00,43.93,44.05,43.88,43.9,957900.0,29.7225,29.8037,29.6887,29.7022,957900.0
2007-11-07 13:40:00,43.9,43.97,43.85,43.92,709700.0,29.7022,29.7496,29.6684,29.7158,709700.0
2007-11-07 13:50:00,43.92,44.03,43.82,43.97,774700.0,29.7158,29.7902,29.6481,29.7496,774700.0
2007-11-07 14:00:00,43.96,44.01,43.8,44.0,831500.0,29.7428,29.7766,29.6346,29.7699,831500.0
2007-11-07 14:10:00,44.0,44.15,43.92,44.04,851400.0,29.7699,29.8714,29.7158,29.7969,851400.0
2007-11-07 14:20:00,44.03,44.18,43.93,44.12,730100.0,29.7902,29.8917,29.7225,29.8511,730100.0
2007-11-07 14:30:00,44.11,44.15,44.06,44.13,736600.0,29.8443,29.8714,29.8105,29.8578,736600.0
2007-11-07 14:40:00,44.11,44.13,43.94,43.97,1040000.0,29.8443,29.8578,29.7293,29.7496,1040000.0
2007-11-07 14:50:00,43.98,43.98,43.75,43.82,1383700.0,29.7563,29.7563,29.6007,29.6481,1383700.0
2007-11-07 15:00:00,43.82,43.89,43.64,43.87,1281800.0,29.6481,29.6955,29.5263,29.6819,1281800.0
2007-11-07 15:10:00,43.87,43.95,43.78,43.79,821200.0,29.6819,29.7361,29.621,29.6278,821200.0
2007-11-07 15:20:00,43.79,43.94,43.5,43.54,1579000.0,29.6278,29.7293,29.4316,29.4587,1579000.0
2007-11-07 15:30:00,43.54,43.7,43.41,43.42,1699300.0,29.4587,29.5669,29.3707,29.3775,1699300.0
2007-11-07 15:40:00,43.42,43.58,43.37,43.48,2275800.0,29.3775,29.4857,29.3436,29.4181,2275800.0
2007-11-07 15:50:00,43.48,43.49,43.25,43.27,3518100.0,29.4181,29.4248,29.2624,29.276,3518100.0
2007-11-08 09:30:00,43.35,44.0,43.35,43.9,1597200.0,29.3301,29.7699,29.3301,29.7022,1597200.0
2007-11-08 09:40:00,43.92,43.92,43.57,43.66,1568000.0,29.7158,29.7158,29.4789,29.5398,1568000.0
2007-11-08 09:50:00,43.68,44.05,43.58,43.96,1927500.0,29.5534,29.8037,29.4857,29.7428,1927500.0
2007-11-08 10:00:00,43.95,44.05,43.56,43.87,1894100.0,29.7361,29.8037,29.4722,29.6819,1894100.0
2007-11-08 10:10:00,43.87,44.08,43.76,44.03,1263300.0,29.6819,29.824,29.6075,29.7902,1263300.0
2007-11-08 10:20:00,44.04,44.41,43.91,43.97,1201600.0,29.7969,30.0473,29.709,29.7496,1201600.0
2007-11-08 10:30:00,43.98,44.01,43.74,43.75,790500.0,29.7563,29.7766,29.594,29.6007,790500.0
2007-11-08 10:40:00,43.76,43.85,43.67,43.67,967800.0,29.6075,29.6684,29.5466,29.5466,967800.0
2007-11-08 10:50:00,43.67,43.85,43.61,43.66,1009900.0,29.5466,29.6684,29.506,29.5398,1009900.0
2007-11-08 11:00:00,43.66,43.74,43.43,43.5,980000.0,29.5398,29.594,29.3842,29.4316,980000.0
2007-11-08 11:10:00,43.49,43.54,43.25,43.25,1262800.0,29.4248,29.4587,29.2624,29.2624,1262800.0
2007-11-08 11:20:00,43.25,43.26,42.98,43.12,1524300.0,29.2624,29.2692,29.0798,29.1745,1524300.0
2007-11-08 11:30:00,43.13,43.17,43.03,43.1,1186800.0,29.1812,29.2083,29.1136,29.161,1186800.0
2007-11-08 11:40:00,43.1,43.14,42.77,42.8,1175700.0,29.161,29.188,28.9377,28.958,1175700.0
2007-11-08 11:50:00,42.8,42.88,42.71,42.82,1303000.0,28.958,29.0121,28.8971,28.9715,1303000.0
2007-11-08 12:00:00,42.81,42.85,42.67,42.7,867400.0,28.9647,28.9918,28.87,28.8903,867400.0
2007-11-08 12:10:00,42.7,42.97,42.67,42.68,776300.0,28.8903,29.073,28.87,28.8768,776300.0
2007-11-08 12:20:00,42.68,42.95,42.66,42.93,830900.0,28.8768,29.0595,28.8633,29.0459,830900.0
2007-11-08 12:30:00,42.93,43.02,42.57,42.64,914700.0,29.0459,29.1068,28.8024,28.8497,914700.0
2007-11-08 12:40:00,42.64,42.67,42.16,42.16,1946000.0,28.8497,28.87,28.525,28.525,1946000.0
2007-11-08 12:50:00,42.15,42.46,42.02,42.34,1399000.0,28.5182,28.7279,28.4302,28.6467,1399000.0
2007-11-08 13:00:00,42.35,42.45,42.05,42.12,1114400.0,28.6535,28.7212,28.4505,28.4979,1114400.0
2007-11-08 13:10:00,42.12,42.77,42.11,42.68,1343300.0,28.4979,28.9377,28.4911,28.8768,1343300.0
2007-11-08 13:20:00,42.67,42.96,42.53,42.91,1025500.0,28.87,29.0662,28.7753,29.0324,1025500.0
2007-11-08 13:30:00,42.9,43.2,42.75,42.93,1263900.0,29.0256,29.2286,28.9241,29.0459,1263900.0
2007-11-08 13:40:00,42.93,43.0,42.73,42.76,744800.0,29.0459,29.0933,28.9106,28.9309,744800.0
2007-11-08 13:50:00,42.77,42.93,42.6,42.93,816600.0,28.9377,29.0459,28.8227,29.0459,816600.0
2007-11-08 14:00:00,42.93,43.0,42.68,42.68,582900.0,29.0459,29.0933,28.8768,28.8768,582900.0
2007-11-08 14:10:00,42.7,42.78,42.54,42.54,714900.0,28.8903,28.9444,28.7821,28.7821,714900.0
2007-11-08 14:20:00,42.53,42.65,42.51,42.54,1039200.0,28.7753,28.8565,28.7618,28.7821,1039200.0
2007-11-08 14:30:00,42.55,42.8,42.41,42.43,725700.0,28.7888,28.958,28.6941,28.7076,725700.0
2007-11-08 14:40:00,42.43,42.57,42.38,42.53,952400.0,28.7076,28.8024,28.6738,28.7753,952400.0
2007-11-08 14:50:00,42.53,42.96,42.41,42.96,749500.0,28.7753,29.0662,28.6941,29.0662,749500.0
2007-11-08 15:00:00,42.96,43.17,42.73,43.0,1388700.0,29.0662,29.2083,28.9106,29.0933,1388700.0
2007-11-08 15:10:00,43.0,43.37,42.86,43.37,940400.0,29.0933,29.3436,28.9986,29.3436,940400.0
2007-11-08 15:20:00,43.37,43.7,43.33,43.52,1680800.0,29.3436,29.5669,29.3166,29.4451,1680800.0
2007-11-08 15:30:00,43.51,43.59,43.3,43.44,1186300.0,29.4384,29.4925,29.2963,29.391,1186300.0
2007-11-08 15:40:00,43.44,43.86,43.42,43.61,1831400.0,29.391,29.6752,29.3775,29.506,1831400.0
2007-11-08 15:50:00,43.61,43.72,43.46,43.49,1910200.0,29.506,29.5804,29.4045,29.4248,1910200.0
2007-11-09 09:30:00,43.35,43.35,42.67,42.78,1854600.0,29.3301,29.3301,28.87,28.9444,1854600.0
2007-11-09 09:40:00,42.77,43.19,42.76,43.09,1000900.0,28.9377,29.2218,28.9309,29.1542,1000900.0
2007-11-09 09:50:00,43.09,43.16,42.59,42.94,1137100.0,29.1542,29.2015,28.8159,29.0527,1137100.0
2007-11-09 10:00:00,42.94,43.35,42.74,43.24,1565700.0,29.0527,29.3301,28.9174,29.2557,1565700.0
2007-11-09 10:10:00,43.25,43.8,43.24,43.72,1239000.0,29.2624,29.6346,29.2557,29.5804,1239000.0
2007-11-09 10:20:00,43.72,43.73,43.32,43.38,1086600.0,29.5804,29.5872,29.3098,29.3504,1086600.0
2007-11-09 10:30:00,43.37,43.59,43.33,43.56,691900.0,29.3436,29.4925,29.3166,29.4722,691900.0
2007-11-09 10:40:00,43.56,43.63,43.34,43.44,895300.0,29.4722,29.5195,29.3233,29.391,895300.0
2007-11-09 10:50:00,43.44,43.53,43.1,43.26,1020100.0,29.391,29.4519,29.161,29.2692,1020100.0
2007-11-09 11:00:00,43.28,43.37,43.03,43.14,881100.0,29.2827,29.3436,29.1136,29.188,881100.0
2007-11-09 11:10:00,43.13,43.4,43.0,43.28,952700.0,29.1812,29.3639,29.0933,29.2827,952700.0
2007-11-09 11:20:00,43.29,43.7,43.28,43.54,825600.0,29.2895,29.5669,29.2827,29.4587,825600.0
2007-11-09 11:30:00,43.54,43.88,43.53,43.88,1017800.0,29.4587,29.6887,29.4519,29.6887,1017800.0
2007-11-09 11:40:00,43.84,44.35,43.84,44.2,1244400.0,29.6616,30.0067,29.6616,29.9052,1244400.0
2007-11-09 11:50:00,44.19,44.3,44.09,44.2,983100.0,29.8984,29.9729,29.8308,29.9052,983100.0
2007-11-09 12:00:00,44.19,44.22,44.03,44.16,793400.0,29.8984,29.9187,29.7902,29.8781,793400.0
2007-11-09 12:10:00,44.15,44.16,43.9,44.05,732900.0,29.8714,29.8781,29.7022,29.8037,732900.0
2007-11-09 12:20:00,44.05,44.2,44.02,44.16,532900.0,29.8037,29.9052,29.7834,29.8781,532900.0
2007-11-09 12:30:00,44.17,44.34,44.14,44.26,609200.0,29.8849,29.9999,29.8646,29.9458,609200.0
2007-11-09 12:40:00,44.25,44.38,44.15,44.16,577000.0,29.939,30.027,29.8714,29.8781,577000.0
2007-11-09 12:50:00,44.16,44.18,44.03,44.11,618800.0,29.8781,29.8917,29.7902,29.8443,618800.0
2007-11-09 13:00:00,44.11,44.19,43.99,43.99,772700.0,29.8443,29.8984,29.7631,29.7631,772700.0
2007-11-09 13:10:00,43.99,44.13,43.88,44.09,725200.0,29.7631,29.8578,29.6887,29.8308,725200.0
2007-11-09 13:20:00,44.09,44.2,44.0,44.15,622600.0,29.8308,29.9052,29.7699,29.8714,622600.0
2007-11-09 13:30:00,44.15,44.24,43.94,44.05,555900.0,29.8714,29.9323,29.7293,29.8037,555900.0
2007-11-09 13:40:00,44.05,44.12,44.01,44.1,408200.0,29.8037,29.8511,29.7766,29.8375,408200.0
2007-11-09 13:50:00,44.11,44.18,44.02,44.02,426500.0,29.8443,29.8917,29.7834,29.7834,426500.0
2007-11-09 14:00:00,44.02,44.23,43.97,44.2,809400.0,29.7834,29.9255,29.7496,29.9052,809400.0
2007-11-09 14:10:00,44.19,44.42,44.15,44.42,712200.0,29.8984,30.054,29.8714,30.054,712200.0
2007-11-09 14:20:00,44.42,44.58,44.2,44.41,1463300.0,30.054,30.1623,29.9052,30.0473,1463300.0
2007-11-09 14:30:00,44.42,44.46,44.04,44.3,1651800.0,30.054,30.0811,29.7969,29.9729,1651800.0
2007-11-09 14:40:00,44.3,44.73,44.29,44.69,1429700.0,29.9729,30.2638,29.9661,30.2367,1429700.0
2007-11-09 14:50:00,44.7,44.83,44.56,44.82,1805100.0,30.2435,30.3314,30.1488,30.3247,1805100.0
2007-11-09 15:00:00,44.82,45.09,44.68,44.77,2044500.0,30.3247,30.5074,30.23,30.2909,2044500.0
2007-11-09 15:10:00,44.78,45.02,44.74,45.02,1310800.0,30.2976,30.46,30.2706,30.46,1310800.0
2007-11-09 15:20:00,45.02,45.08,44.87,44.91,1083700.0,30.46,30.5006,30.3585,30.3856,1083700.0
2007-11-09 15:30:00,44.91,44.92,44.48,44.58,1758200.0,30.3856,30.3923,30.0946,30.1623,1758200.0
2007-11-09 15:40:00,44.57,44.59,44.18,44.22,2201000.0,30.1555,30.1691,29.8917,29.9187,2201000.0
2007-11-09 15:50:00,44.22,44.31,43.87,43.88,2979600.0,29.9187,29.9796,29.6819,29.6887,2979600.0
2007-11-12 09:30:00,43.55,44.82,43.55,44.73,1930600.0,29.4654,30.3247,29.4654,30.2638,1930600.0
2007-11-12 09:40:00,44.73,44.93,44.53,44.77,1580900.0,30.2638,30.3991,30.1285,30.2909,1580900.0
2007-11-12 09:50:00,44.77,44.93,44.69,44.8,1095800.0,30.2909,30.3991,30.2367,30.3112,1095800.0
2007-11-12 10:00:00,44.8,44.81,44.32,44.34,736100.0,30.3112,30.3179,29.9864,29.9999,736100.0
2007-11-12 10:10:00,44.34,44.62,44.34,44.6,879000.0,29.9999,30.1894,29.9999,30.1758,879000.0
2007-11-12 10:20:00,44.6,44.87,44.53,44.87,1205300.0,30.1758,30.3585,30.1285,30.3585,1205300.0
2007-11-12 10:30:00,44.87,44.9,44.66,44.77,683300.0,30.3585,30.3788,30.2164,30.2909,683300.0
2007-11-12 10:40:00,44.77,45.0,44.77,44.83,1008700.0,30.2909,30.4465,30.2909,30.3314,1008700.0
2007-11-12 10:50:00,44.82,44.88,44.63,44.66,1044800.0,30.3247,30.3653,30.1961,30.2164,1044800.0
2007-11-12 11:00:00,44.66,44.82,44.63,44.8,949600.0,30.2164,30.3247,30.1961,30.3112,949600.0
2007-11-12 11:10:00,44.81,45.08,44.79,45.07,791200.0,30.3179,30.5006,30.3044,30.4938,791200.0
2007-11-12 11:20:00,45.07,45.19,45.04,45.18,720400.0,30.4938,30.575,30.4735,30.5683,720400.0
2007-11-12 11:30:00,45.18,45.35,45.15,45.32,841600.0,30.5683,30.6833,30.548,30.663,841600.0
2007-11-12 11:40:00,45.32,45.36,45.19,45.33,515100.0,30.663,30.69,30.575,30.6697,515100.0
2007-11-12 11:50:00,45.33,45.35,45.08,45.12,614900.0,30.6697,30.6833,30.5006,30.5277,614900.0
2007-11-12 12:00:00,45.12,45.17,45.05,45.1,462400.0,30.5277,30.5615,30.4803,30.5141,462400.0
2007-11-12 12:10:00,45.1,45.1,45.01,45.04,355700.0,30.5141,30.5141,30.4532,30.4735,355700.0
2007-11-12 12:20:00,45.05,45.21,45.05,45.18,531500.0,30.4803,30.5886,30.4803,30.5683,531500.0
2007-11-12 12:30:00,45.18,45.38,45.17,45.37,537600.0,30.5683,30.7036,30.5615,30.6968,537600.0
2007-11-12 12:40:00,45.37,45.37,45.26,45.28,310600.0,30.6968,30.6968,30.6224,30.6359,310600.0
2007-11-12 12:50:00,45.28,45.29,45.16,45.18,338100.0,30.6359,30.6427,30.5547,30.5683,338100.0
2007-11-12 13:00:00,45.18,45.23,45.02,45.03,468300.0,30.5683,30.6021,30.46,30.4668,468300.0
2007-11-12 13:10:00,45.02,45.3,44.97,45.13,452400.0,30.46,30.6494,30.4262,30.5344,452400.0
2007-11-12 13:20:00,45.13,45.27,45.09,45.25,349900.0,30.5344,30.6291,30.5074,30.6156,349900.0
2007-11-12 13:30:00,45.25,45.3,44.93,44.95,436400.0,30.6156,30.6494,30.3991,30.4126,436400.0
2007-11-12 13:40:00,44.96,45.05,44.91,45.01,487600.0,30.4194,30.4803,30.3856,30.4532,487600.0
2007-11-12 13:50:00,45.01,45.02,44.8,44.86,525000.0,30.4532,30.46,30.3112,30.3517,525000.0
2007-11-12 14:00:00,44.86,45.0,44.84,44.95,510000.0,30.3517,30.4465,30.3382,30.4126,510000.0
2007-11-12 14:10:00,44.95,44.98,44.76,44.85,566500.0,30.4126,30.4329,30.2841,30.345,566500.0
2007-11-12 14:20:00,44.84,45.13,44.79,45.08,708100.0,30.3382,30.5344,30.3044,30.5006,708100.0
2007-11-12 14:30:00,45.06,45.22,45.02,45.08,485800.0,30.4871,30.5953,30.46,30.5006,485800.0
2007-11-12 14:40:00,45.07,45.23,45.01,45.06,584800.0,30.4938,30.6021,30.4532,30.4871,584800.0
2007-11-12 14:50:00,45.05,45.2,45.03,45.09,542000.0,30.4803,30.5818,30.4668,30.5074,542000.0
2007-11-12 15:00:00,45.08,45.09,44.82,44.97,689000.0,30.5006,30.5074,30.3247,30.4262,689000.0
2007-11-12 15:10:00,44.97,45.03,44.74,44.74,687300.0,30.4262,30.4668,30.2706,30.2706,687300.0
2007-11-12 15:20:00,44.75,44.8,44.46,44.46,975300.0,30.2773,30.3112,30.0811,30.0811,975300.0
2007-11-12 15:30:00,44.45,44.53,44.32,44.33,1199000.0,30.0743,30.1285,29.9864,29.9932,1199000.0
2007-11-12 15:40:00,44.33,44.34,43.79,43.83,2027200.0,29.9932,29.9999,29.6278,29.6549,2027200.0
2007-11-12 15:50:00,43.83,44.16,43.77,44.0,2142400.0,29.6549,29.8781,29.6143,29.7699,2142400.0
2007-11-13 09:30:00,44.5,45.04,44.45,44.8,1554900.0,30.1082,30.4735,30.0743,30.3112,1554900.0
2007-11-13 09:40:00,44.8,45.05,44.72,44.77,1030600.0,30.3112,30.4803,30.257,30.2909,1030600.0
2007-11-13 09:50:00,44.76,44.95,44.62,44.88,992300.0,30.2841,30.4126,30.1894,30.3653,992300.0
2007-11-13 10:00:00,44.89,45.19,44.8,45.19,1209600.0,30.372,30.575,30.3112,30.575,1209600.0
2007-11-13 10:10:00,45.19,45.2,44.94,44.97,891500.0,30.575,30.5818,30.4059,30.4262,891500.0
2007-11-13 10:20:00,44.96,45.0,44.87,44.94,655300.0,30.4194,30.4465,30.3585,30.4059,655300.0
2007-11-13 10:30:00,44.94,44.95,44.61,44.66,696200.0,30.4059,30.4126,30.1826,30.2164,696200.0
2007-11-13 10:40:00,44.66,44.85,44.39,44.4,1385100.0,30.2164,30.345,30.0338,30.0405,1385100.0
2007-11-13 10:50:00,44.4,44.71,44.18,44.48,2011800.0,30.0405,30.2503,29.8917,30.0946,2011800.0
2007-11-13 11:00:00,44.48,44.63,44.35,44.46,1815900.0,30.0946,30.1961,30.0067,30.0811,1815900.0
2007-11-13 11:10:00,44.46,44.68,44.36,44.67,929100.0,30.0811,30.23,30.0135,30.2232,929100.0
2007-11-13 11:20:00,44.67,45.18,44.67,45.17,1209000.0,30.2232,30.5683,30.2232,30.5615,1209000.0
2007-11-13 11:30:00,45.16,45.5,45.13,45.47,1313700.0,30.5547,30.7848,30.5344,30.7645,1313700.0
2007-11-13 11:40:00,45.47,45.48,45.32,45.43,940300.0,30.7645,30.7712,30.663,30.7374,940300.0
2007-11-13 11:50:00,45.42,45.46,45.25,45.36,580900.0,30.7306,30.7577,30.6156,30.69,580900.0
2007-11-13 12:00:00,45.36,45.8,45.34,45.69,928700.0,30.69,30.9877,30.6765,30.9133,928700.0
2007-11-13 12:10:00,45.68,45.72,45.51,45.63,635000.0,30.9065,30.9336,30.7915,30.8727,635000.0
2007-11-13 12:20:00,45.63,45.78,45.6,45.71,763200.0,30.8727,30.9742,30.8524,30.9268,763200.0
2007-11-13 12:30:00,45.71,45.72,45.56,45.63,454800.0,30.9268,30.9336,30.8254,30.8727,454800.0
2007-11-13 12:40:00,45.64,45.94,45.64,45.89,766900.0,30.8795,31.0825,30.8795,31.0486,766900.0
2007-11-13 12:50:00,45.9,45.95,45.63,45.93,694800.0,31.0554,31.0892,30.8727,31.0757,694800.0
2007-11-13 13:00:00,45.92,45.93,45.6,45.69,514100.0,31.0689,31.0757,30.8524,30.9133,514100.0
2007-11-13 13:10:00,45.68,45.82,45.65,45.75,335300.0,30.9065,31.0013,30.8863,30.9539,335300.0
2007-11-13 13:20:00,45.74,45.82,45.71,45.76,425400.0,30.9471,31.0013,30.9268,30.9607,425400.0
2007-11-13 13:30:00,45.76,45.82,45.6,45.62,468000.0,30.9607,31.0013,30.8524,30.866,468000.0
2007-11-13 13:40:00,45.62,45.89,45.59,45.77,526400.0,30.866,31.0486,30.8457,30.9674,526400.0
2007-11-13 13:50:00,45.76,45.87,45.76,45.8,545200.0,30.9607,31.0351,30.9607,30.9877,545200.0
2007-11-13 14:00:00,45.81,45.91,45.75,45.83,578300.0,30.9945,31.0622,30.9539,31.008,578300.0
2007-11-13 14:10:00,45.82,45.92,45.79,45.88,633000.0,31.0013,31.0689,30.981,31.0419,633000.0
2007-11-13 14:20:00,45.88,45.96,45.82,45.83,745700.0,31.0419,31.096,31.0013,31.008,745700.0
2007-11-13 14:30:00,45.83,45.94,45.78,45.88,685700.0,31.008,31.0825,30.9742,31.0419,685700.0
2007-11-13 14:40:00,45.87,46.11,45.87,46.06,1358100.0,31.0351,31.1975,31.0351,31.1637,1358100.0
2007-11-13 14:50:00,46.06,46.08,45.94,45.98,671500.0,31.1637,31.1772,31.0825,31.1095,671500.0
2007-11-13 15:00:00,45.99,46.22,45.98,46.15,1447300.0,31.1163,31.2719,31.1095,31.2245,1447300.0
2007-11-13 15:10:00,46.14,46.15,45.9,46.0,1227200.0,31.2178,31.2245,31.0554,31.1231,1227200.0
2007-11-13 15:20:00,46.0,46.1,45.95,46.06,1021400.0,31.1231,31.1907,31.0892,31.1637,1021400.0
2007-11-13 15:30:00,46.06,46.18,46.01,46.16,1139900.0,31.1637,31.2448,31.1298,31.2313,1139900.0
2007-11-13 15:40:00,46.16,46.33,46.15,46.28,1352900.0,31.2313,31.3463,31.2245,31.3125,1352900.0
2007-11-13 15:50:00,46.28,46.38,46.16,46.26,3348100.0,31.3125,31.3802,31.2313,31.299,3348100.0
2007-11-14 09:30:00,46.84,46.99,46.75,46.85,2317600.0,31.6914,31.7929,31.6305,31.6982,2317600.0
2007-11-14 09:40:00,46.85,46.96,46.3,46.3,1766900.0,31.6982,31.7726,31.326,31.326,1766900.0
2007-11-14 09:50:00,46.31,46.32,45.82,46.0,1584300.0,31.3328,31.3396,31.0013,31.1231,1584300.0
2007-11-14 10:00:00,46.0,46.05,45.76,45.81,1414900.0,31.1231,31.1569,30.9607,30.9945,1414900.0
2007-11-14 10:10:00,45.81,45.83,45.57,45.7,1790100.0,30.9945,31.008,30.8321,30.9201,1790100.0
2007-11-14 10:20:00,45.7,45.7,45.48,45.53,1269000.0,30.9201,30.9201,30.7712,30.8051,1269000.0
2007-11-14 10:30:00,45.53,45.54,45.32,45.48,1259000.0,30.8051,30.8118,30.663,30.7712,1259000.0
2007-11-14 10:40:00,45.48,45.82,45.46,45.8,960100.0,30.7712,31.0013,30.7577,30.9877,960100.0
2007-11-14 10:50:00,45.79,45.95,45.68,45.68,769200.0,30.981,31.0892,30.9065,30.9065,769200.0
2007-11-14 11:00:00,45.69,45.94,45.67,45.7,710500.0,30.9133,31.0825,30.8998,30.9201,710500.0
2007-11-14 11:10:00,45.7,45.76,45.61,45.72,568800.0,30.9201,30.9607,30.8592,30.9336,568800.0
2007-11-14 11:20:00,45.72,45.8,45.61,45.63,436100.0,30.9336,30.9877,30.8592,30.8727,436100.0
2007-11-14 11:30:00,45.63,45.64,45.52,45.62,415000.0,30.8727,30.8795,30.7983,30.866,415000.0
2007-11-14 11:40:00,45.62,45.69,45.53,45.69,475200.0,30.866,30.9133,30.8051,30.9133,475200.0
2007-11-14 11:50:00,45.69,45.79,45.68,45.78,586100.0,30.9133,30.981,30.9065,30.9742,586100.0
2007-11-14 12:00:00,45.78,45.79,45.69,45.79,244900.0,30.9742,30.981,30.9133,30.981,244900.0
2007-11-14 12:10:00,45.79,45.95,45.72,45.78,396300.0,30.981,31.0892,30.9336,30.9742,396300.0
2007-11-14 12:20:00,45.77,45.98,45.76,45.92,494300.0,30.9674,31.1095,30.9607,31.0689,494300.0
2007-11-14 12:30:00,45.92,45.94,45.85,45.93,240900.0,31.0689,31.0825,31.0216,31.0757,240900.0
2007-11-14 12:40:00,45.93,45.93,45.75,45.79,266400.0,31.0757,31.0757,30.9539,30.981,266400.0
2007-11-14 12:50:00,45.79,45.92,45.61,45.62,955000.0,30.981,31.0689,30.8592,30.866,955000.0
2007-11-14 13:00:00,45.62,45.74,45.61,45.65,177000.0,30.866,30.9471,30.8592,30.8863,177000.0
2007-11-14 13:10:00,45.65,45.81,45.64,45.79,235600.0,30.8863,30.9945,30.8795,30.981,235600.0
2007-11-14 13:20:00,45.8,45.98,45.77,45.88,353000.0,30.9877,31.1095,30.9674,31.0419,353000.0
2007-11-14 13:30:00,45.88,45.88,45.65,45.66,290700.0,31.0419,31.0419,30.8863,30.893,290700.0
2007-11-14 13:40:00,45.66,45.8,45.65,45.69,376300.0,30.893,30.9877,30.8863,30.9133,376300.0
2007-11-14 13:50:00,45.7,45.86,45.61,45.7,459300.0,30.9201,31.0283,30.8592,30.9201,459300.0
2007-11-14 14:00:00,45.71,45.83,45.67,45.82,341900.0,30.9268,31.008,30.8998,31.0013,341900.0
2007-11-14 14:10:00,45.81,45.94,45.8,45.8,1203300.0,30.9945,31.0825,30.9877,30.9877,1203300.0
2007-11-14 14:20:00,45.8,46.02,45.8,45.92,497200.0,30.9877,31.1366,30.9877,31.0689,497200.0
2007-11-14 14:30:00,45.92,46.1,45.86,46.1,580100.0,31.0689,31.1907,31.0283,31.1907,580100.0
2007-11-14 14:40:00,46.1,46.24,45.98,46.0,785000.0,31.1907,31.2854,31.1095,31.1231,785000.0
2007-11-14 14:50:00,46.0,46.1,45.94,45.95,507700.0,31.1231,31.1907,31.0825,31.0892,507700.0
2007-11-14 15:00:00,45.95,46.0,45.85,45.95,436200.0,31.0892,31.1231,31.0216,31.0892,436200.0
2007-11-14 15:10:00,45.95,46.04,45.9,45.97,649700.0,31.0892,31.1501,31.0554,31.1028,649700.0
2007-11-14 15:20:00,45.96,46.09,45.89,46.03,583100.0,31.096,31.184,31.0486,31.1434,583100.0
2007-11-14 15:30:00,46.03,46.03,45.7,45.72,897600.0,31.1434,31.1434,30.9201,30.9336,897600.0
2007-11-14 15:40:00,45.72,45.83,45.6,45.8,1355800.0,30.9336,31.008,30.8524,30.9877,1355800.0
2007-11-14 15:50:00,45.8,45.82,45.33,45.7,1906100.0,30.9877,31.0013,30.6697,30.9201,1906100.0
2007-11-15 09:30:00,45.64,45.8,45.19,45.29,3580900.0,30.8795,30.9877,30.575,30.6427,3580900.0
2007-11-15 09:40:00,45.28,45.3,44.95,44.95,854800.0,30.6359,30.6494,30.4126,30.4126,854800.0
2007-11-15 09:50:00,44.95,45.23,44.87,45.13,814500.0,30.4126,30.6021,30.3585,30.5344,814500.0
2007-11-15 10:00:00,45.14,45.15,44.93,45.05,665800.0,30.5412,30.548,30.3991,30.4803,665800.0
2007-11-15 10:10:00,45.05,45.46,45.03,45.45,830100.0,30.4803,30.7577,30.4668,30.7509,830100.0
2007-11-15 10:20:00,45.45,45.54,45.3,45.41,659800.0,30.7509,30.8118,30.6494,30.7239,659800.0
2007-11-15 10:30:00,45.39,45.8,45.34,45.68,913600.0,30.7103,30.9877,30.6765,30.9065,913600.0
2007-11-15 10:40:00,45.67,45.67,45.44,45.61,398100.0,30.8998,30.8998,30.7442,30.8592,398100.0
2007-11-15 10:50:00,45.6,45.62,45.45,45.45,237800.0,30.8524,30.866,30.7509,30.7509,237800.0
2007-11-15 11:00:00,45.46,45.6,45.41,45.59,524800.0,30.7577,30.8524,30.7239,30.8457,524800.0
2007-11-15 11:10:00,45.59,45.65,45.56,45.61,409600.0,30.8457,30.8863,30.8254,30.8592,409600.0
2007-11-15 11:20:00,45.61,45.61,45.31,45.32,612800.0,30.8592,30.8592,30.6562,30.663,612800.0
2007-11-15 11:30:00,45.31,45.33,45.16,45.28,513200.0,30.6562,30.6697,30.5547,30.6359,513200.0
2007-11-15 11:40:00,45.28,45.35,45.21,45.22,324600.0,30.6359,30.6833,30.5886,30.5953,324600.0
2007-11-15 11:50:00,45.22,45.26,45.02,45.08,739800.0,30.5953,30.6224,30.46,30.5006,739800.0
2007-11-15 12:00:00,45.08,45.2,44.91,44.96,664600.0,30.5006,30.5818,30.3856,30.4194,664600.0
2007-11-15 12:10:00,44.96,45.05,44.92,44.93,486900.0,30.4194,30.4803,30.3923,30.3991,486900.0
2007-11-15 12:20:00,44.94,44.95,44.75,44.75,652300.0,30.4059,30.4126,30.2773,30.2773,652300.0
2007-11-15 12:30:00,44.76,44.81,44.67,44.74,535900.0,30.2841,30.3179,30.2232,30.2706,535900.0
2007-11-15 12:40:00,44.74,44.77,44.54,44.72,606500.0,30.2706,30.2909,30.1352,30.257,606500.0
2007-11-15 12:50:00,44.71,44.76,44.64,44.7,414600.0,30.2503,30.2841,30.2029,30.2435,414600.0
2007-11-15 13:00:00,44.7,44.87,44.67,44.8,325700.0,30.2435,30.3585,30.2232,30.3112,325700.0
2007-11-15 13:10:00,44.8,44.89,44.71,44.76,374000.0,30.3112,30.372,30.2503,30.2841,374000.0
2007-11-15 13:20:00,44.75,44.82,44.68,44.81,434800.0,30.2773,30.3247,30.23,30.3179,434800.0
2007-11-15 13:30:00,44.82,44.96,44.77,44.78,426400.0,30.3247,30.4194,30.2909,30.2976,426400.0
2007-11-15 13:40:00,44.78,44.85,44.73,44.75,336600.0,30.2976,30.345,30.2638,30.2773,336600.0
2007-11-15 13:50:00,44.75,44.79,44.66,44.67,241400.0,30.2773,30.3044,30.2164,30.2232,241400.0
2007-11-15 14:00:00,44.67,44.67,44.5,44.51,528600.0,30.2232,30.2232,30.1082,30.1149,528600.0
2007-11-15 14:10:00,44.52,44.57,44.42,44.46,497600.0,30.1217,30.1555,30.054,30.0811,497600.0
2007-11-15 14:20:00,44.47,44.51,44.4,44.45,487700.0,30.0879,30.1149,30.0405,30.0743,487700.0
2007-11-15 14:30:00,44.45,44.52,44.35,44.37,575000.0,30.0743,30.1217,30.0067,30.0202,575000.0
2007-11-15 14:40:00,44.37,44.38,44.05,44.09,931900.0,30.0202,30.027,29.8037,29.8308,931900.0
2007-11-15 14:50:00,44.09,44.18,44.01,44.05,1012300.0,29.8308,29.8917,29.7766,29.8037,1012300.0
2007-11-15 15:00:00,44.05,44.18,44.01,44.01,776900.0,29.8037,29.8917,29.7766,29.7766,776900.0
2007-11-15 15:10:00,44.01,44.05,43.9,44.01,1084100.0,29.7766,29.8037,29.7022,29.7766,1084100.0
2007-11-15 15:20:00,44.02,44.27,44.02,44.19,1454600.0,29.7834,29.9526,29.7834,29.8984,1454600.0
2007-11-15 15:30:00,44.17,44.19,43.8,43.83,1814400.0,29.8849,29.8984,29.6346,29.6549,1814400.0
2007-11-15 15:40:00,43.83,44.24,43.8,44.1,1676000.0,29.6549,29.9323,29.6346,29.8375,1676000.0
2007-11-15 15:50:00,44.1,44.17,43.97,44.15,2115800.0,29.8375,29.8849,29.7496,29.8714,2115800.0
2007-11-16 09:30:00,44.29,44.5,43.76,43.94,3539200.0,29.9661,30.1082,29.6075,29.7293,3539200.0
2007-11-16 09:40:00,43.93,44.02,43.72,43.99,719600.0,29.7225,29.7834,29.5804,29.7631,719600.0
2007-11-16 09:50:00,43.99,44.01,43.81,43.88,539100.0,29.7631,29.7766,29.6413,29.6887,539100.0
2007-11-16 10:00:00,43.88,43.89,43.61,43.75,779800.0,29.6887,29.6955,29.506,29.6007,779800.0
2007-11-16 10:10:00,43.76,43.9,43.66,43.78,492100.0,29.6075,29.7022,29.5398,29.621,492100.0
2007-11-16 10:20:00,43.78,43.86,43.6,43.6,576200.0,29.621,29.6752,29.4992,29.4992,576200.0
2007-11-16 10:30:00,43.6,43.69,43.51,43.54,747500.0,29.4992,29.5601,29.4384,29.4587,747500.0
2007-11-16 10:40:00,43.54,43.69,43.51,43.56,566800.0,29.4587,29.5601,29.4384,29.4722,566800.0
2007-11-16 10:50:00,43.56,43.71,43.52,43.65,571500.0,29.4722,29.5737,29.4451,29.5331,571500.0
2007-11-16 11:00:00,43.65,43.89,43.64,43.77,584400.0,29.5331,29.6955,29.5263,29.6143,584400.0
2007-11-16 11:10:00,43.77,43.81,43.65,43.7,589900.0,29.6143,29.6413,29.5331,29.5669,589900.0
2007-11-16 11:20:00,43.69,43.75,43.5,43.51,536700.0,29.5601,29.6007,29.4316,29.4384,536700.0
2007-11-16 11:30:00,43.51,43.83,43.48,43.64,761100.0,29.4384,29.6549,29.4181,29.5263,761100.0
2007-11-16 11:40:00,43.65,43.79,43.55,43.67,663200.0,29.5331,29.6278,29.4654,29.5466,663200.0
2007-11-16 11:50:00,43.67,43.88,43.64,43.68,672300.0,29.5466,29.6887,29.5263,29.5534,672300.0
2007-11-16 12:00:00,43.68,44.04,43.59,43.92,1028200.0,29.5534,29.7969,29.4925,29.7158,1028200.0
2007-11-16 12:10:00,43.92,44.3,43.88,44.14,804300.0,29.7158,29.9729,29.6887,29.8646,804300.0
2007-11-16 12:20:00,44.14,44.14,44.03,44.06,514300.0,29.8646,29.8646,29.7902,29.8105,514300.0
2007-11-16 12:30:00,44.04,44.1,43.99,44.01,452600.0,29.7969,29.8375,29.7631,29.7766,452600.0
2007-11-16 12:40:00,44.01,44.05,43.95,44.0,689300.0,29.7766,29.8037,29.7361,29.7699,689300.0
2007-11-16 12:50:00,44.0,44.07,43.94,43.95,513200.0,29.7699,29.8172,29.7293,29.7361,513200.0
2007-11-16 13:00:00,43.95,44.06,43.93,44.04,320200.0,29.7361,29.8105,29.7225,29.7969,320200.0
2007-11-16 13:10:00,44.04,44.1,43.96,44.02,338500.0,29.7969,29.8375,29.7428,29.7834,338500.0
2007-11-16 13:20:00,44.02,44.05,43.98,44.03,241700.0,29.7834,29.8037,29.7563,29.7902,241700.0
2007-11-16 13:30:00,44.04,44.13,43.81,44.02,441900.0,29.7969,29.8578,29.6413,29.7834,441900.0
2007-11-16 13:40:00,44.01,44.26,43.74,44.19,457800.0,29.7766,29.9458,29.594,29.8984,457800.0
2007-11-16 13:50:00,44.2,44.2,43.99,44.07,439400.0,29.9052,29.9052,29.7631,29.8172,439400.0
2007-11-16 14:00:00,44.07,44.15,43.9,44.01,850300.0,29.8172,29.8714,29.7022,29.7766,850300.0
2007-11-16 14:10:00,44.02,44.06,43.9,43.99,1010300.0,29.7834,29.8105,29.7022,29.7631,1010300.0
2007-11-16 14:20:00,43.99,44.13,43.84,44.08,842200.0,29.7631,29.8578,29.6616,29.824,842200.0
2007-11-16 14:30:00,44.08,44.16,43.89,43.92,1086800.0,29.824,29.8781,29.6955,29.7158,1086800.0
2007-11-16 14:40:00,43.92,44.05,43.86,43.95,891600.0,29.7158,29.8037,29.6752,29.7361,891600.0
2007-11-16 14:50:00,43.94,43.98,43.83,43.97,709700.0,29.7293,29.7563,29.6549,29.7496,709700.0
2007-11-16 15:00:00,43.97,44.02,43.83,43.83,759500.0,29.7496,29.7834,29.6549,29.6549,759500.0
2007-11-16 15:10:00,43.84,43.98,43.83,43.96,803700.0,29.6616,29.7563,29.6549,29.7428,803700.0
2007-11-16 15:20:00,43.97,44.01,43.85,43.89,940900.0,29.7496,29.7766,29.6684,29.6955,940900.0
2007-11-16 15:30:00,43.91,43.91,43.8,43.84,1089000.0,29.709,29.709,29.6346,29.6616,1089000.0
2007-11-16 15:40:00,43.85,44.29,43.84,44.29,1639100.0,29.6684,29.9661,29.6616,29.9661,1639100.0
2007-11-16 15:50:00,44.29,44.44,44.16,44.31,2409100.0,29.9661,30.0676,29.8781,29.9796,2409100.0
2007-11-19 09:30:00,44.08,44.08,43.6,43.61,951200.0,29.824,29.824,29.4992,29.506,951200.0
2007-11-19 09:40:00,43.62,43.66,43.36,43.6,822500.0,29.5128,29.5398,29.3369,29.4992,822500.0
2007-11-19 09:50:00,43.6,43.79,43.53,43.54,728200.0,29.4992,29.6278,29.4519,29.4587,728200.0
2007-11-19 10:00:00,43.53,43.58,43.32,43.4,995200.0,29.4519,29.4857,29.3098,29.3639,995200.0
2007-11-19 10:10:00,43.4,43.46,43.19,43.29,1070900.0,29.3639,29.4045,29.2218,29.2895,1070900.0
2007-11-19 10:20:00,43.29,43.37,43.2,43.23,747900.0,29.2895,29.3436,29.2286,29.2489,747900.0
2007-11-19 10:30:00,43.22,43.24,43.0,43.01,1129500.0,29.2421,29.2557,29.0933,29.1001,1129500.0
2007-11-19 10:40:00,43.02,43.05,42.8,42.95,1487300.0,29.1068,29.1271,28.958,29.0595,1487300.0
2007-11-19 10:50:00,42.95,43.05,42.85,43.01,829500.0,29.0595,29.1271,28.9918,29.1001,829500.0
2007-11-19 11:00:00,43.01,43.05,42.86,42.95,824100.0,29.1001,29.1271,28.9986,29.0595,824100.0
2007-11-19 11:10:00,42.95,43.08,42.79,43.07,945900.0,29.0595,29.1474,28.9512,29.1407,945900.0
2007-11-19 11:20:00,43.07,43.24,43.01,43.1,577300.0,29.1407,29.2557,29.1001,29.161,577300.0
2007-11-19 11:30:00,43.1,43.25,43.1,43.25,503000.0,29.161,29.2624,29.161,29.2624,503000.0
2007-11-19 11:40:00,43.25,43.36,43.15,43.19,394100.0,29.2624,29.3369,29.1948,29.2218,394100.0
2007-11-19 11:50:00,43.2,43.31,43.04,43.14,522000.0,29.2286,29.303,29.1204,29.188,522000.0
2007-11-19 12:00:00,43.14,43.24,43.1,43.13,626200.0,29.188,29.2557,29.161,29.1812,626200.0
2007-11-19 12:10:00,43.13,43.3,43.11,43.28,521200.0,29.1812,29.2963,29.1677,29.2827,521200.0
2007-11-19 12:20:00,43.29,43.35,43.24,43.26,470200.0,29.2895,29.3301,29.2557,29.2692,470200.0
2007-11-19 12:30:00,43.27,43.28,43.12,43.19,278400.0,29.276,29.2827,29.1745,29.2218,278400.0
2007-11-19 12:40:00,43.19,43.27,43.15,43.22,238500.0,29.2218,29.276,29.1948,29.2421,238500.0
2007-11-19 12:50:00,43.22,43.22,43.02,43.1,395900.0,29.2421,29.2421,29.1068,29.161,395900.0
2007-11-19 13:00:00,43.1,43.17,42.93,42.95,645100.0,29.161,29.2083,29.0459,29.0595,645100.0
2007-11-19 13:10:00,42.94,43.0,42.9,42.95,708400.0,29.0527,29.0933,29.0256,29.0595,708400.0
2007-11-19 13:20:00,42.95,43.05,42.94,43.03,307300.0,29.0595,29.1271,29.0527,29.1136,307300.0
2007-11-19 13:30:00,43.03,43.23,43.02,43.22,367200.0,29.1136,29.2489,29.1068,29.2421,367200.0
2007-11-19 13:40:00,43.22,43.22,43.02,43.08,321300.0,29.2421,29.2421,29.1068,29.1474,321300.0
2007-11-19 13:50:00,43.07,43.17,42.9,42.95,481900.0,29.1407,29.2083,29.0256,29.0595,481900.0
2007-11-19 14:00:00,42.95,43.18,42.93,43.16,392400.0,29.0595,29.2151,29.0459,29.2015,392400.0
2007-11-19 14:10:00,43.17,43.33,43.08,43.28,421600.0,29.2083,29.3166,29.1474,29.2827,421600.0
2007-11-19 14:20:00,43.27,43.39,43.17,43.37,541100.0,29.276,29.3572,29.2083,29.3436,541100.0
2007-11-19 14:30:00,43.37,43.4,43.3,43.38,405900.0,29.3436,29.3639,29.2963,29.3504,405900.0
2007-11-19 14:40:00,43.37,43.5,43.26,43.31,842200.0,29.3436,29.4316,29.2692,29.303,842200.0
2007-11-19 14:50:00,43.31,43.32,43.1,43.13,495800.0,29.303,29.3098,29.161,29.1812,495800.0
2007-11-19 15:00:00,43.14,43.14,42.93,43.0,806500.0,29.188,29.188,29.0459,29.0933,806500.0
2007-11-19 15:10:00,42.99,43.01,42.88,42.95,917600.0,29.0865,29.1001,29.0121,29.0595,917600.0
2007-11-19 15:20:00,42.95,43.2,42.95,43.0,1045400.0,29.0595,29.2286,29.0595,29.0933,1045400.0
2007-11-19 15:30:00,43.0,43.04,42.87,42.88,1439700.0,29.0933,29.1204,29.0053,29.0121,1439700.0
2007-11-19 15:40:00,42.88,42.9,42.78,42.81,1352700.0,29.0121,29.0256,28.9444,28.9647,1352700.0
2007-11-19 15:50:00,42.81,42.89,42.79,42.83,1929300.0,28.9647,29.0189,28.9512,28.9783,1929300.0
2007-11-20 09:30:00,42.8,42.8,42.25,42.67,1770200.0,28.958,28.958,28.5859,28.87,1770200.0
2007-11-20 09:40:00,42.67,43.05,42.51,43.05,1412900.0,28.87,29.1271,28.7618,29.1271,1412900.0
2007-11-20 09:50:00,43.03,43.41,42.9,43.3,1447400.0,29.1136,29.3707,29.0256,29.2963,1447400.0
2007-11-20 10:00:00,43.3,43.64,43.25,43.35,1555000.0,29.2963,29.5263,29.2624,29.3301,1555000.0
2007-11-20 10:10:00,43.37,43.47,42.86,42.97,955000.0,29.3436,29.4113,28.9986,29.073,955000.0
2007-11-20 10:20:00,42.97,43.02,42.72,42.76,812400.0,29.073,29.1068,28.9038,28.9309,812400.0
2007-11-20 10:30:00,42.75,42.91,42.65,42.74,798000.0,28.9241,29.0324,28.8565,28.9174,798000.0
2007-11-20 10:40:00,42.74,43.13,42.73,43.01,1108600.0,28.9174,29.1812,28.9106,29.1001,1108600.0
2007-11-20 10:50:00,43.01,43.13,43.0,43.11,569500.0,29.1001,29.1812,29.0933,29.1677,569500.0
2007-11-20 11:00:00,43.11,43.3,43.04,43.12,722300.0,29.1677,29.2963,29.1204,29.1745,722300.0
2007-11-20 11:10:00,43.11,43.21,43.02,43.13,549500.0,29.1677,29.2354,29.1068,29.1812,549500.0
2007-11-20 11:20:00,43.13,43.15,42.92,43.11,769300.0,29.1812,29.1948,29.0392,29.1677,769300.0
2007-11-20 11:30:00,43.11,43.14,43.07,43.07,411300.0,29.1677,29.188,29.1407,29.1407,411300.0
2007-11-20 11:40:00,43.08,43.1,42.97,43.06,419400.0,29.1474,29.161,29.073,29.1339,419400.0
2007-11-20 11:50:00,43.06,43.1,42.94,42.97,555900.0,29.1339,29.161,29.0527,29.073,555900.0
2007-11-20 12:00:00,42.96,42.98,42.7,42.7,731700.0,29.0662,29.0798,28.8903,28.8903,731700.0
2007-11-20 12:10:00,42.71,42.78,42.64,42.68,610100.0,28.8971,28.9444,28.8497,28.8768,610100.0
2007-11-20 12:20:00,42.67,42.81,42.59,42.59,299400.0,28.87,28.9647,28.8159,28.8159,299400.0
2007-11-20 12:30:00,42.59,42.67,42.55,42.59,870100.0,28.8159,28.87,28.7888,28.8159,870100.0
2007-11-20 12:40:00,42.6,42.6,42.36,42.53,942100.0,28.8227,28.8227,28.6603,28.7753,942100.0
2007-11-20 12:50:00,42.53,42.54,42.4,42.52,550200.0,28.7753,28.7821,28.6873,28.7685,550200.0
2007-11-20 13:00:00,42.5,42.5,42.19,42.2,1392000.0,28.755,28.755,28.5453,28.552,1392000.0
2007-11-20 13:10:00,42.2,42.2,41.79,41.9,3482900.0,28.552,28.552,28.2746,28.349,3482900.0
2007-11-20 13:20:00,41.9,42.15,41.9,42.04,786700.0,28.349,28.5182,28.349,28.4438,786700.0
2007-11-20 13:30:00,42.04,42.54,42.02,42.47,723000.0,28.4438,28.7821,28.4302,28.7347,723000.0
2007-11-20 13:40:00,42.47,42.65,42.34,42.6,755000.0,28.7347,28.8565,28.6467,28.8227,755000.0
2007-11-20 13:50:00,42.6,42.7,42.5,42.59,748200.0,28.8227,28.8903,28.755,28.8159,748200.0
2007-11-20 14:00:00,42.59,42.67,41.99,42.12,1447000.0,28.8159,28.87,28.4099,28.4979,1447000.0
2007-11-20 14:10:00,42.15,42.3,42.1,42.22,791400.0,28.5182,28.6197,28.4844,28.5656,791400.0
2007-11-20 14:20:00,42.22,42.29,41.8,41.84,1071800.0,28.5656,28.6129,28.2814,28.3085,1071800.0
2007-11-20 14:30:00,41.84,42.5,41.73,42.08,1280000.0,28.3085,28.755,28.234,28.4708,1280000.0
2007-11-20 14:40:00,42.08,42.24,41.98,42.2,729200.0,28.4708,28.5791,28.4032,28.552,729200.0
2007-11-20 14:50:00,42.19,42.27,41.94,41.96,1097100.0,28.5453,28.5994,28.3761,28.3896,1097100.0
2007-11-20 15:00:00,41.96,42.07,41.86,42.01,808500.0,28.3896,28.4641,28.322,28.4235,808500.0
2007-11-20 15:10:00,42.02,42.05,41.83,41.85,1087200.0,28.4302,28.4505,28.3017,28.3152,1087200.0
2007-11-20 15:20:00,41.85,42.39,41.84,42.27,1453800.0,28.3152,28.6806,28.3085,28.5994,1453800.0
2007-11-20 15:30:00,42.27,42.78,42.24,42.64,1561500.0,28.5994,28.9444,28.5791,28.8497,1561500.0
2007-11-20 15:40:00,42.64,43.1,42.64,42.9,1863300.0,28.8497,29.161,28.8497,29.0256,1863300.0
2007-11-20 15:50:00,42.9,42.94,42.51,42.77,1911500.0,29.0256,29.0527,28.7618,28.9377,1911500.0
2007-11-21 09:30:00,42.39,42.55,42.07,42.33,1457100.0,28.6806,28.7888,28.4641,28.64,1457100.0
2007-11-21 09:40:00,42.34,42.43,42.16,42.35,1020800.0,28.6467,28.7076,28.525,28.6535,1020800.0
2007-11-21 09:50:00,42.36,42.6,42.3,42.34,843200.0,28.6603,28.8227,28.6197,28.6467,843200.0
2007-11-21 10:00:00,42.34,42.38,42.12,42.29,902100.0,28.6467,28.6738,28.4979,28.6129,902100.0
2007-11-21 10:10:00,42.29,42.42,42.17,42.39,663700.0,28.6129,28.7009,28.5317,28.6806,663700.0
2007-11-21 10:20:00,42.39,42.6,42.36,42.5,901500.0,28.6806,28.8227,28.6603,28.755,901500.0
2007-11-21 10:30:00,42.5,42.5,42.02,42.1,1501300.0,28.755,28.755,28.4302,28.4844,1501300.0
2007-11-21 10:40:00,42.11,42.23,42.04,42.17,665200.0,28.4911,28.5723,28.4438,28.5317,665200.0
2007-11-21 10:50:00,42.17,42.17,42.03,42.09,958500.0,28.5317,28.5317,28.437,28.4776,958500.0
2007-11-21 11:00:00,42.1,42.11,41.92,42.01,855200.0,28.4844,28.4911,28.3626,28.4235,855200.0
2007-11-21 11:10:00,42.02,42.16,41.98,42.05,616500.0,28.4302,28.525,28.4032,28.4505,616500.0
2007-11-21 11:20:00,42.05,42.18,42.0,42.08,447700.0,28.4505,28.5385,28.4167,28.4708,447700.0
2007-11-21 11:30:00,42.08,42.27,42.01,42.22,510400.0,28.4708,28.5994,28.4235,28.5656,510400.0
2007-11-21 11:40:00,42.23,42.46,42.15,42.33,616300.0,28.5723,28.7279,28.5182,28.64,616300.0
2007-11-21 11:50:00,42.33,42.56,42.32,42.36,477100.0,28.64,28.7956,28.6332,28.6603,477100.0
2007-11-21 12:00:00,42.36,42.61,42.33,42.44,684100.0,28.6603,28.8294,28.64,28.7144,684100.0
2007-11-21 12:10:00,42.44,42.58,42.42,42.43,489200.0,28.7144,28.8091,28.7009,28.7076,489200.0
2007-11-21 12:20:00,42.43,42.44,42.36,42.4,273600.0,28.7076,28.7144,28.6603,28.6873,273600.0
2007-11-21 12:30:00,42.39,42.81,42.32,42.78,507200.0,28.6806,28.9647,28.6332,28.9444,507200.0
2007-11-21 12:40:00,42.78,43.04,42.69,43.03,897600.0,28.9444,29.1204,28.8836,29.1136,897600.0
2007-11-21 12:50:00,43.02,43.3,42.87,43.26,795500.0,29.1068,29.2963,29.0053,29.2692,795500.0
2007-11-21 13:00:00,43.26,43.33,43.01,43.02,652000.0,29.2692,29.3166,29.1001,29.1068,652000.0
2007-11-21 13:10:00,43.01,43.2,42.98,43.17,633700.0,29.1001,29.2286,29.0798,29.2083,633700.0
2007-11-21 13:20:00,43.17,43.17,42.76,42.86,656000.0,29.2083,29.2083,28.9309,28.9986,656000.0
2007-11-21 13:30:00,42.85,43.07,42.75,42.78,658300.0,28.9918,29.1407,28.9241,28.9444,658300.0
2007-11-21 13:40:00,42.78,42.92,42.66,42.92,748900.0,28.9444,29.0392,28.8633,29.0392,748900.0
2007-11-21 13:50:00,42.91,42.96,42.72,42.86,419400.0,29.0324,29.0662,28.9038,28.9986,419400.0
2007-11-21 14:00:00,42.86,42.93,42.74,42.84,369600.0,28.9986,29.0459,28.9174,28.985,369600.0
2007-11-21 14:10:00,42.83,42.92,42.76,42.86,330000.0,28.9783,29.0392,28.9309,28.9986,330000.0
2007-11-21 14:20:00,42.84,42.92,42.71,42.72,350100.0,28.985,29.0392,28.8971,28.9038,350100.0
2007-11-21 14:30:00,42.72,43.0,42.72,42.85,397900.0,28.9038,29.0933,28.9038,28.9918,397900.0
2007-11-21 14:40:00,42.85,42.93,42.77,42.9,346300.0,28.9918,29.0459,28.9377,29.0256,346300.0
2007-11-21 14:50:00,42.9,43.05,42.82,43.04,459400.0,29.0256,29.1271,28.9715,29.1204,459400.0
2007-11-21 15:00:00,43.05,43.13,42.16,42.85,807000.0,29.1271,29.1812,28.525,28.9918,807000.0
2007-11-21 15:10:00,42.85,42.86,42.55,42.58,1149100.0,28.9918,28.9986,28.7888,28.8091,1149100.0
2007-11-21 15:20:00,42.59,42.72,42.54,42.54,609000.0,28.8159,28.9038,28.7821,28.7821,609000.0
2007-11-21 15:30:00,42.55,42.59,42.45,42.48,629600.0,28.7888,28.8159,28.7212,28.7415,629600.0
2007-11-21 15:40:00,42.48,42.48,42.21,42.39,937800.0,28.7415,28.7415,28.5588,28.6806,937800.0
2007-11-21 15:50:00,42.39,42.4,42.03,42.04,1709900.0,28.6806,28.6873,28.437,28.4438,1709900.0
2007-11-23 09:30:00,42.57,42.7,42.41,42.67,966200.0,28.8024,28.8903,28.6941,28.87,966200.0
2007-11-23 09:40:00,42.66,42.78,42.6,42.62,552100.0,28.8633,28.9444,28.8227,28.8362,552100.0
2007-11-23 09:50:00,42.62,42.8,42.6,42.76,701900.0,28.8362,28.958,28.8227,28.9309,701900.0
2007-11-23 10:00:00,42.77,42.95,42.69,42.92,633900.0,28.9377,29.0595,28.8836,29.0392,633900.0
2007-11-23 10:10:00,42.92,42.97,42.82,42.94,377900.0,29.0392,29.073,28.9715,29.0527,377900.0
2007-11-23 10:20:00,42.93,42.98,42.81,42.81,368000.0,29.0459,29.0798,28.9647,28.9647,368000.0
2007-11-23 10:30:00,42.81,42.97,42.7,42.93,607300.0,28.9647,29.073,28.8903,29.0459,607300.0
2007-11-23 10:40:00,42.92,42.96,42.84,42.87,333600.0,29.0392,29.0662,28.985,29.0053,333600.0
2007-11-23 10:50:00,42.86,42.97,42.86,42.97,531400.0,28.9986,29.073,28.9986,29.073,531400.0
2007-11-23 11:00:00,42.97,43.18,42.94,43.17,656300.0,29.073,29.2151,29.0527,29.2083,656300.0
2007-11-23 11:10:00,43.17,43.19,43.04,43.07,469800.0,29.2083,29.2218,29.1204,29.1407,469800.0
2007-11-23 11:20:00,43.06,43.22,42.95,43.2,686100.0,29.1339,29.2421,29.0595,29.2286,686100.0
2007-11-23 11:30:00,43.21,43.25,43.03,43.13,618600.0,29.2354,29.2624,29.1136,29.1812,618600.0
2007-11-23 11:40:00,43.13,43.2,43.04,43.05,527000.0,29.1812,29.2286,29.1204,29.1271,527000.0
2007-11-23 11:50:00,43.05,43.18,43.05,43.11,434600.0,29.1271,29.2151,29.1271,29.1677,434600.0
2007-11-23 12:00:00,43.11,43.11,42.88,42.89,310300.0,29.1677,29.1677,29.0121,29.0189,310300.0
2007-11-23 12:10:00,42.89,43.01,42.8,42.99,501300.0,29.0189,29.1001,28.958,29.0865,501300.0
2007-11-23 12:20:00,43.0,43.11,42.91,43.11,529600.0,29.0933,29.1677,29.0324,29.1677,529600.0
2007-11-23 12:30:00,43.11,43.27,43.09,43.12,746400.0,29.1677,29.276,29.1542,29.1745,746400.0
2007-11-23 12:40:00,43.12,43.34,43.11,43.19,868800.0,29.1745,29.3233,29.1677,29.2218,868800.0
2007-11-23 12:50:00,43.18,43.19,42.95,43.16,1356000.0,29.2151,29.2218,29.0595,29.2015,1356000.0
2007-11-26 09:30:00,43.24,43.24,42.52,42.55,1104700.0,29.2557,29.2557,28.7685,28.7888,1104700.0
2007-11-26 09:40:00,42.54,42.97,42.47,42.93,971500.0,28.7821,29.073,28.7347,29.0459,971500.0
2007-11-26 09:50:00,42.94,43.23,42.89,43.2,929600.0,29.0527,29.2489,29.0189,29.2286,929600.0
2007-11-26 10:00:00,43.2,43.26,43.09,43.12,624600.0,29.2286,29.2692,29.1542,29.1745,624600.0
2007-11-26 10:10:00,43.11,43.12,42.86,42.86,717800.0,29.1677,29.1745,28.9986,28.9986,717800.0
2007-11-26 10:20:00,42.86,43.04,42.8,42.8,929500.0,28.9986,29.1204,28.958,28.958,929500.0
2007-11-26 10:30:00,42.8,43.03,42.79,42.92,667600.0,28.958,29.1136,28.9512,29.0392,667600.0
2007-11-26 10:40:00,42.92,42.93,42.77,42.85,785700.0,29.0392,29.0459,28.9377,28.9918,785700.0
2007-11-26 10:50:00,42.86,42.88,42.69,42.69,683700.0,28.9986,29.0121,28.8836,28.8836,683700.0
2007-11-26 11:00:00,42.7,42.95,42.68,42.73,683800.0,28.8903,29.0595,28.8768,28.9106,683800.0
2007-11-26 11:10:00,42.73,42.76,42.62,42.69,480200.0,28.9106,28.9309,28.8362,28.8836,480200.0
2007-11-26 11:20:00,42.69,42.69,42.59,42.6,429000.0,28.8836,28.8836,28.8159,28.8227,429000.0
2007-11-26 11:30:00,42.6,42.63,42.55,42.55,519500.0,28.8227,28.843,28.7888,28.7888,519500.0
2007-11-26 11:40:00,42.55,42.57,42.43,42.44,484600.0,28.7888,28.8024,28.7076,28.7144,484600.0
2007-11-26 11:50:00,42.44,42.53,42.42,42.46,1011300.0,28.7144,28.7753,28.7009,28.7279,1011300.0
2007-11-26 12:00:00,42.46,42.58,42.45,42.55,442800.0,28.7279,28.8091,28.7212,28.7888,442800.0
2007-11-26 12:10:00,42.53,42.63,42.52,42.55,488700.0,28.7753,28.843,28.7685,28.7888,488700.0
2007-11-26 12:20:00,42.55,42.79,42.53,42.77,404400.0,28.7888,28.9512,28.7753,28.9377,404400.0
2007-11-26 12:30:00,42.77,42.85,42.69,42.7,551600.0,28.9377,28.9918,28.8836,28.8903,551600.0
2007-11-26 12:40:00,42.68,42.89,42.65,42.82,403800.0,28.8768,29.0189,28.8565,28.9715,403800.0
2007-11-26 12:50:00,42.81,42.81,42.65,42.71,364000.0,28.9647,28.9647,28.8565,28.8971,364000.0
2007-11-26 13:00:00,42.71,42.76,42.63,42.65,349200.0,28.8971,28.9309,28.843,28.8565,349200.0
2007-11-26 13:10:00,42.64,42.67,42.56,42.58,490500.0,28.8497,28.87,28.7956,28.8091,490500.0
2007-11-26 13:20:00,42.58,42.6,42.5,42.5,346200.0,28.8091,28.8227,28.755,28.755,346200.0
2007-11-26 13:30:00,42.5,42.67,42.49,42.61,448600.0,28.755,28.87,28.7482,28.8294,448600.0
2007-11-26 13:40:00,42.61,42.63,42.44,42.49,556900.0,28.8294,28.843,28.7144,28.7482,556900.0
2007-11-26 13:50:00,42.48,42.55,42.42,42.48,481500.0,28.7415,28.7888,28.7009,28.7415,481500.0
2007-11-26 14:00:00,42.47,42.54,42.39,42.45,772400.0,28.7347,28.7821,28.6806,28.7212,772400.0
2007-11-26 14:10:00,42.45,42.55,42.37,42.54,505000.0,28.7212,28.7888,28.667,28.7821,505000.0
2007-11-26 14:20:00,42.55,42.6,42.5,42.51,442000.0,28.7888,28.8227,28.755,28.7618,442000.0
2007-11-26 14:30:00,42.51,42.55,42.44,42.44,553300.0,28.7618,28.7888,28.7144,28.7144,553300.0
2007-11-26 14:40:00,42.44,42.47,42.33,42.34,661400.0,28.7144,28.7347,28.64,28.6467,661400.0
2007-11-26 14:50:00,42.33,42.43,42.33,42.36,759000.0,28.64,28.7076,28.64,28.6603,759000.0
2007-11-26 15:00:00,42.36,42.38,42.24,42.27,663000.0,28.6603,28.6738,28.5791,28.5994,663000.0
2007-11-26 15:10:00,42.27,42.32,42.1,42.16,1390400.0,28.5994,28.6332,28.4844,28.525,1390400.0
2007-11-26 15:20:00,42.16,42.23,42.03,42.06,1097300.0,28.525,28.5723,28.437,28.4573,1097300.0
2007-11-26 15:30:00,42.06,42.18,42.01,42.01,1030200.0,28.4573,28.5385,28.4235,28.4235,1030200.0
2007-11-26 15:40:00,42.02,42.08,41.96,42.02,1476100.0,28.4302,28.4708,28.3896,28.4302,1476100.0
2007-11-26 15:50:00,42.03,42.05,41.83,41.86,2174200.0,28.437,28.4505,28.3017,28.322,2174200.0
2007-11-27 09:30:00,42.46,42.73,42.03,42.52,1909200.0,28.7279,28.9106,28.437,28.7685,1909200.0
2007-11-27 09:40:00,42.52,42.59,42.32,42.39,1104000.0,28.7685,28.8159,28.6332,28.6806,1104000.0
2007-11-27 09:50:00,42.38,42.53,42.13,42.23,1053900.0,28.6738,28.7753,28.5047,28.5723,1053900.0
2007-11-27 10:00:00,42.23,42.7,42.22,42.37,3063100.0,28.5723,28.8903,28.5656,28.667,3063100.0
2007-11-27 10:10:00,42.36,42.45,42.01,42.3,1296000.0,28.6603,28.7212,28.4235,28.6197,1296000.0
2007-11-27 10:20:00,42.29,42.5,42.23,42.4,785300.0,28.6129,28.755,28.5723,28.6873,785300.0
2007-11-27 10:30:00,42.4,42.58,42.38,42.44,754600.0,28.6873,28.8091,28.6738,28.7144,754600.0
2007-11-27 10:40:00,42.45,42.53,42.31,42.52,721600.0,28.7212,28.7753,28.6264,28.7685,721600.0
2007-11-27 10:50:00,42.52,42.9,42.51,42.85,756700.0,28.7685,29.0256,28.7618,28.9918,756700.0
2007-11-27 11:00:00,42.85,42.99,42.73,42.86,805100.0,28.9918,29.0865,28.9106,28.9986,805100.0
2007-11-27 11:10:00,42.86,42.92,42.81,42.9,563900.0,28.9986,29.0392,28.9647,29.0256,563900.0
2007-11-27 11:20:00,42.9,42.91,42.75,42.8,403800.0,29.0256,29.0324,28.9241,28.958,403800.0
2007-11-27 11:30:00,42.81,43.16,42.8,43.09,834100.0,28.9647,29.2015,28.958,29.1542,834100.0
2007-11-27 11:40:00,43.1,43.15,42.88,42.93,665700.0,29.161,29.1948,29.0121,29.0459,665700.0
2007-11-27 11:50:00,42.93,42.94,42.75,42.75,469200.0,29.0459,29.0527,28.9241,28.9241,469200.0
2007-11-27 12:00:00,42.75,42.96,42.75,42.95,604600.0,28.9241,29.0662,28.9241,29.0595,604600.0
2007-11-27 12:10:00,42.95,42.96,42.79,42.82,459500.0,29.0595,29.0662,28.9512,28.9715,459500.0
2007-11-27 12:20:00,42.81,42.84,42.61,42.71,579000.0,28.9647,28.985,28.8294,28.8971,579000.0
2007-11-27 12:30:00,42.71,43.09,42.71,42.95,667900.0,28.8971,29.1542,28.8971,29.0595,667900.0
2007-11-27 12:40:00,42.94,43.32,42.93,43.22,833200.0,29.0527,29.3098,29.0459,29.2421,833200.0
2007-11-27 12:50:00,43.22,43.29,43.12,43.18,495300.0,29.2421,29.2895,29.1745,29.2151,495300.0
2007-11-27 13:00:00,43.2,43.27,43.17,43.27,258000.0,29.2286,29.276,29.2083,29.276,258000.0
2007-11-27 13:10:00,43.27,43.31,43.14,43.16,404600.0,29.276,29.303,29.188,29.2015,404600.0
2007-11-27 13:20:00,43.15,43.27,43.11,43.23,357400.0,29.1948,29.276,29.1677,29.2489,357400.0
2007-11-27 13:30:00,43.24,43.24,43.06,43.11,314200.0,29.2557,29.2557,29.1339,29.1677,314200.0
2007-11-27 13:40:00,43.1,43.15,43.03,43.06,301100.0,29.161,29.1948,29.1136,29.1339,301100.0
2007-11-27 13:50:00,43.06,43.06,42.88,42.95,681000.0,29.1339,29.1339,29.0121,29.0595,681000.0
2007-11-27 14:00:00,42.94,42.99,42.85,42.94,586100.0,29.0527,29.0865,28.9918,29.0527,586100.0
2007-11-27 14:10:00,42.94,43.05,42.87,43.01,399900.0,29.0527,29.1271,29.0053,29.1001,399900.0
2007-11-27 14:20:00,43.01,43.03,42.85,42.86,381100.0,29.1001,29.1136,28.9918,28.9986,381100.0
2007-11-27 14:30:00,42.86,42.92,42.46,42.65,683300.0,28.9986,29.0392,28.7279,28.8565,683300.0
2007-11-27 14:40:00,42.65,42.78,42.5,42.64,1294900.0,28.8565,28.9444,28.755,28.8497,1294900.0
2007-11-27 14:50:00,42.64,42.86,42.63,42.8,583900.0,28.8497,28.9986,28.843,28.958,583900.0
2007-11-27 15:00:00,42.79,42.89,42.67,42.69,566400.0,28.9512,29.0189,28.87,28.8836,566400.0
2007-11-27 15:10:00,42.7,42.95,42.69,42.83,637000.0,28.8903,29.0595,28.8836,28.9783,637000.0
2007-11-27 15:20:00,42.83,42.89,42.53,42.62,709300.0,28.9783,29.0189,28.7753,28.8362,709300.0
2007-11-27 15:30:00,42.62,42.95,42.6,42.88,943400.0,28.8362,29.0595,28.8227,29.0121,943400.0
2007-11-27 15:40:00,42.87,43.0,42.72,42.99,1259000.0,29.0053,29.0933,28.9038,29.0865,1259000.0
2007-11-27 15:50:00,42.98,43.08,42.89,42.98,1736700.0,29.0798,29.1474,29.0189,29.0798,1736700.0
2007-11-28 09:30:00,43.7,43.7,43.0,43.57,1813800.0,29.5669,29.5669,29.0933,29.4789,1813800.0
2007-11-28 09:40:00,43.58,43.87,43.43,43.86,1258800.0,29.4857,29.6819,29.3842,29.6752,1258800.0
2007-11-28 09:50:00,43.86,44.57,43.85,44.54,1775700.0,29.6752,30.1555,29.6684,30.1352,1775700.0
2007-11-28 10:00:00,44.54,44.57,44.12,44.33,1390000.0,30.1352,30.1555,29.8511,29.9932,1390000.0
2007-11-28 10:10:00,44.32,44.36,44.07,44.11,770300.0,29.9864,30.0135,29.8172,29.8443,770300.0
2007-11-28 10:20:00,44.11,44.32,44.06,44.3,842300.0,29.8443,29.9864,29.8105,29.9729,842300.0
2007-11-28 10:30:00,44.3,44.42,44.17,44.21,987200.0,29.9729,30.054,29.8849,29.912,987200.0
2007-11-28 10:40:00,44.2,44.48,44.17,44.35,1480700.0,29.9052,30.0946,29.8849,30.0067,1480700.0
2007-11-28 10:50:00,44.35,44.36,44.15,44.19,689200.0,30.0067,30.0135,29.8714,29.8984,689200.0
2007-11-28 11:00:00,44.19,44.27,43.89,43.91,730100.0,29.8984,29.9526,29.6955,29.709,730100.0
2007-11-28 11:10:00,43.91,44.01,43.84,43.99,717500.0,29.709,29.7766,29.6616,29.7631,717500.0
2007-11-28 11:20:00,43.99,44.0,43.75,43.88,568400.0,29.7631,29.7699,29.6007,29.6887,568400.0
2007-11-28 11:30:00,43.88,43.96,43.84,43.85,533600.0,29.6887,29.7428,29.6616,29.6684,533600.0
2007-11-28 11:40:00,43.86,43.95,43.72,43.73,582800.0,29.6752,29.7361,29.5804,29.5872,582800.0
2007-11-28 11:50:00,43.73,43.88,43.7,43.88,416000.0,29.5872,29.6887,29.5669,29.6887,416000.0
2007-11-28 12:00:00,43.88,44.18,43.88,44.15,669900.0,29.6887,29.8917,29.6887,29.8714,669900.0
2007-11-28 12:10:00,44.14,44.16,43.8,43.98,487500.0,29.8646,29.8781,29.6346,29.7563,487500.0
2007-11-28 12:20:00,44.0,44.15,43.97,44.06,375200.0,29.7699,29.8714,29.7496,29.8105,375200.0
2007-11-28 12:30:00,44.05,44.09,43.91,43.93,304400.0,29.8037,29.8308,29.709,29.7225,304400.0
2007-11-28 12:40:00,43.93,44.0,43.88,43.98,309800.0,29.7225,29.7699,29.6887,29.7563,309800.0
2007-11-28 12:50:00,43.98,43.99,43.85,43.85,260400.0,29.7563,29.7631,29.6684,29.6684,260400.0
2007-11-28 13:00:00,43.86,43.89,43.76,43.84,387600.0,29.6752,29.6955,29.6075,29.6616,387600.0
2007-11-28 13:10:00,43.83,44.1,43.79,44.08,401500.0,29.6549,29.8375,29.6278,29.824,401500.0
2007-11-28 13:20:00,44.08,44.27,44.07,44.24,713300.0,29.824,29.9526,29.8172,29.9323,713300.0
2007-11-28 13:30:00,44.24,44.35,44.16,44.3,742000.0,29.9323,30.0067,29.8781,29.9729,742000.0
2007-11-28 13:40:00,44.3,44.31,44.03,44.08,449400.0,29.9729,29.9796,29.7902,29.824,449400.0
2007-11-28 13:50:00,44.09,44.41,44.07,44.29,615700.0,29.8308,30.0473,29.8172,29.9661,615700.0
2007-11-28 14:00:00,44.28,44.49,44.22,44.48,922100.0,29.9593,30.1014,29.9187,30.0946,922100.0
2007-11-28 14:10:00,44.48,44.55,44.44,44.5,870800.0,30.0946,30.142,30.0676,30.1082,870800.0
2007-11-28 14:20:00,44.5,44.67,44.49,44.59,978600.0,30.1082,30.2232,30.1014,30.1691,978600.0
2007-11-28 14:30:00,44.6,44.79,44.57,44.71,977200.0,30.1758,30.3044,30.1555,30.2503,977200.0
2007-11-28 14:40:00,44.72,44.72,44.49,44.62,778800.0,30.257,30.257,30.1014,30.1894,778800.0
2007-11-28 14:50:00,44.62,44.62,44.49,44.61,572400.0,30.1894,30.1894,30.1014,30.1826,572400.0
2007-11-28 15:00:00,44.6,44.74,44.54,44.67,763300.0,30.1758,30.2706,30.1352,30.2232,763300.0
2007-11-28 15:10:00,44.67,44.75,44.6,44.75,790600.0,30.2232,30.2773,30.1758,30.2773,790600.0
2007-11-28 15:20:00,44.75,45.0,44.73,44.93,1506200.0,30.2773,30.4465,30.2638,30.3991,1506200.0
2007-11-28 15:30:00,44.93,45.0,44.89,44.96,1144800.0,30.3991,30.4465,30.372,30.4194,1144800.0
2007-11-28 15:40:00,44.96,45.0,44.65,44.65,1556900.0,30.4194,30.4465,30.2097,30.2097,1556900.0
2007-11-28 15:50:00,44.65,44.91,44.65,44.89,2092100.0,30.2097,30.3856,30.2097,30.372,2092100.0
2007-11-29 09:30:00,44.8,44.8,44.43,44.5,1109000.0,30.3112,30.3112,30.0608,30.1082,1109000.0
2007-11-29 09:40:00,44.53,44.75,44.42,44.46,790900.0,30.1285,30.2773,30.054,30.0811,790900.0
2007-11-29 09:50:00,44.47,44.63,44.35,44.38,636400.0,30.0879,30.1961,30.0067,30.027,636400.0
2007-11-29 10:00:00,44.38,44.53,44.22,44.26,768200.0,30.027,30.1285,29.9187,29.9458,768200.0
2007-11-29 10:10:00,44.26,44.26,44.02,44.1,916800.0,29.9458,29.9458,29.7834,29.8375,916800.0
2007-11-29 10:20:00,44.1,44.29,44.1,44.29,730000.0,29.8375,29.9661,29.8375,29.9661,730000.0
2007-11-29 10:30:00,44.29,44.5,44.2,44.43,585100.0,29.9661,30.1082,29.9052,30.0608,585100.0
2007-11-29 10:40:00,44.43,44.54,44.3,44.4,519300.0,30.0608,30.1352,29.9729,30.0405,519300.0
2007-11-29 10:50:00,44.4,44.56,44.35,44.52,386700.0,30.0405,30.1488,30.0067,30.1217,386700.0
2007-11-29 11:00:00,44.52,44.57,44.13,44.5,545600.0,30.1217,30.1555,29.8578,30.1082,545600.0
2007-11-29 11:10:00,44.51,44.64,44.47,44.51,345300.0,30.1149,30.2029,30.0879,30.1149,345300.0
2007-11-29 11:20:00,44.51,44.55,44.34,44.49,410200.0,30.1149,30.142,29.9999,30.1014,410200.0
2007-11-29 11:30:00,44.49,44.77,44.49,44.67,577200.0,30.1014,30.2909,30.1014,30.2232,577200.0
2007-11-29 11:40:00,44.67,44.88,44.65,44.77,529200.0,30.2232,30.3653,30.2097,30.2909,529200.0
2007-11-29 11:50:00,44.77,44.78,44.59,44.69,555600.0,30.2909,30.2976,30.1691,30.2367,555600.0
2007-11-29 12:00:00,44.68,44.75,44.61,44.66,358100.0,30.23,30.2773,30.1826,30.2164,358100.0
2007-11-29 12:10:00,44.66,44.66,44.44,44.46,266800.0,30.2164,30.2164,30.0676,30.0811,266800.0
2007-11-29 12:20:00,44.46,44.58,44.42,44.51,246900.0,30.0811,30.1623,30.054,30.1149,246900.0
2007-11-29 12:30:00,44.51,44.58,44.46,44.51,208300.0,30.1149,30.1623,30.0811,30.1149,208300.0
2007-11-29 12:40:00,44.51,44.53,44.23,44.26,392800.0,30.1149,30.1285,29.9255,29.9458,392800.0
2007-11-29 12:50:00,44.27,44.42,44.21,44.23,409300.0,29.9526,30.054,29.912,29.9255,409300.0
2007-11-29 13:00:00,44.24,44.3,44.1,44.26,431600.0,29.9323,29.9729,29.8375,29.9458,431600.0
2007-11-29 13:10:00,44.25,44.33,44.17,44.21,432700.0,29.939,29.9932,29.8849,29.912,432700.0
2007-11-29 13:20:00,44.21,44.22,44.11,44.14,455900.0,29.912,29.9187,29.8443,29.8646,455900.0
2007-11-29 13:30:00,44.15,44.28,44.15,44.17,294200.0,29.8714,29.9593,29.8714,29.8849,294200.0
2007-11-29 13:40:00,44.17,44.19,44.02,44.14,475000.0,29.8849,29.8984,29.7834,29.8646,475000.0
2007-11-29 13:50:00,44.13,44.37,44.13,44.17,432900.0,29.8578,30.0202,29.8578,29.8849,432900.0
2007-11-29 14:00:00,44.16,44.21,44.07,44.21,406900.0,29.8781,29.912,29.8172,29.912,406900.0
2007-11-29 14:10:00,44.21,44.37,44.15,44.3,422900.0,29.912,30.0202,29.8714,29.9729,422900.0
2007-11-29 14:20:00,44.29,44.36,44.2,44.31,394800.0,29.9661,30.0135,29.9052,29.9796,394800.0
2007-11-29 14:30:00,44.32,44.34,44.12,44.19,435000.0,29.9864,29.9999,29.8511,29.8984,435000.0
2007-11-29 14:40:00,44.19,44.31,44.16,44.25,377500.0,29.8984,29.9796,29.8781,29.939,377500.0
2007-11-29 14:50:00,44.26,44.31,44.21,44.26,371000.0,29.9458,29.9796,29.912,29.9458,371000.0
2007-11-29 15:00:00,44.26,44.37,44.24,44.32,423900.0,29.9458,30.0202,29.9323,29.9864,423900.0
2007-11-29 15:10:00,44.33,44.36,44.2,44.31,703700.0,29.9932,30.0135,29.9052,29.9796,703700.0
2007-11-29 15:20:00,44.3,44.33,44.24,44.33,574300.0,29.9729,29.9932,29.9323,29.9932,574300.0
2007-11-29 15:30:00,44.32,44.34,44.19,44.27,848800.0,29.9864,29.9999,29.8984,29.9526,848800.0
2007-11-29 15:40:00,44.26,44.68,44.2,44.58,1276000.0,29.9458,30.23,29.9052,30.1623,1276000.0
2007-11-29 15:50:00,44.57,44.71,44.48,44.64,1586500.0,30.1555,30.2503,30.0946,30.2029,1586500.0
2007-11-30 09:30:00,46.15,46.7,46.11,46.48,4192500.0,31.2245,31.5967,31.1975,31.4478,4192500.0
2007-11-30 09:40:00,46.49,46.56,45.6,45.86,2410300.0,31.4546,31.5019,30.8524,31.0283,2410300.0
2007-11-30 09:50:00,45.86,46.08,45.82,45.98,2221400.0,31.0283,31.1772,31.0013,31.1095,2221400.0
2007-11-30 10:00:00,45.99,46.4,45.98,46.28,2267100.0,31.1163,31.3937,31.1095,31.3125,2267100.0
2007-11-30 10:10:00,46.28,46.35,46.11,46.15,1218900.0,31.3125,31.3599,31.1975,31.2245,1218900.0
2007-11-30 10:20:00,46.15,46.31,46.11,46.31,1352700.0,31.2245,31.3328,31.1975,31.3328,1352700.0
2007-11-30 10:30:00,46.3,46.37,46.26,46.31,939900.0,31.326,31.3734,31.299,31.3328,939900.0
2007-11-30 10:40:00,46.31,46.39,46.17,46.18,1103000.0,31.3328,31.3869,31.2381,31.2448,1103000.0
2007-11-30 10:50:00,46.18,46.22,46.03,46.06,1193100.0,31.2448,31.2719,31.1434,31.1637,1193100.0
2007-11-30 11:00:00,46.06,46.11,45.98,46.0,928600.0,31.1637,31.1975,31.1095,31.1231,928600.0
2007-11-30 11:10:00,46.01,46.08,45.84,45.85,898800.0,31.1298,31.1772,31.0148,31.0216,898800.0
2007-11-30 11:20:00,45.85,46.04,45.8,46.03,852700.0,31.0216,31.1501,30.9877,31.1434,852700.0
2007-11-30 11:30:00,46.03,46.04,45.9,45.91,480200.0,31.1434,31.1501,31.0554,31.0622,480200.0
2007-11-30 11:40:00,45.91,46.15,45.9,46.12,431000.0,31.0622,31.2245,31.0554,31.2042,431000.0
2007-11-30 11:50:00,46.13,46.19,46.06,46.18,351300.0,31.211,31.2516,31.1637,31.2448,351300.0
2007-11-30 12:00:00,46.18,46.25,46.0,46.16,328000.0,31.2448,31.2922,31.1231,31.2313,328000.0
2007-11-30 12:10:00,46.17,46.19,46.0,46.04,282000.0,31.2381,31.2516,31.1231,31.1501,282000.0
2007-11-30 12:20:00,46.04,46.25,45.96,46.14,283400.0,31.1501,31.2922,31.096,31.2178,283400.0
2007-11-30 12:30:00,46.13,46.22,46.05,46.21,351700.0,31.211,31.2719,31.1569,31.2651,351700.0
2007-11-30 12:40:00,46.22,46.23,46.06,46.17,266800.0,31.2719,31.2787,31.1637,31.2381,266800.0
2007-11-30 12:50:00,46.17,46.22,46.15,46.19,875600.0,31.2381,31.2719,31.2245,31.2516,875600.0
2007-11-30 13:00:00,46.18,46.2,46.05,46.1,478600.0,31.2448,31.2584,31.1569,31.1907,478600.0
2007-11-30 13:10:00,46.12,46.19,46.03,46.19,486200.0,31.2042,31.2516,31.1434,31.2516,486200.0
2007-11-30 13:20:00,46.19,46.28,46.18,46.28,582400.0,31.2516,31.3125,31.2448,31.3125,582400.0
2007-11-30 13:30:00,46.27,46.29,46.16,46.17,553800.0,31.3057,31.3193,31.2313,31.2381,553800.0
2007-11-30 13:40:00,46.18,46.21,46.09,46.14,420000.0,31.2448,31.2651,31.184,31.2178,420000.0
2007-11-30 13:50:00,46.14,46.18,46.07,46.17,342700.0,31.2178,31.2448,31.1704,31.2381,342700.0
2007-11-30 14:00:00,46.17,46.17,46.01,46.07,445500.0,31.2381,31.2381,31.1298,31.1704,445500.0
2007-11-30 14:10:00,46.07,46.15,46.05,46.12,489200.0,31.1704,31.2245,31.1569,31.2042,489200.0
2007-11-30 14:20:00,46.12,46.16,46.02,46.05,518200.0,31.2042,31.2313,31.1366,31.1569,518200.0
2007-11-30 14:30:00,46.06,46.11,45.99,46.06,697500.0,31.1637,31.1975,31.1163,31.1637,697500.0
2007-11-30 14:40:00,46.05,46.12,46.03,46.04,503300.0,31.1569,31.2042,31.1434,31.1501,503300.0
2007-11-30 14:50:00,46.04,46.09,46.0,46.07,775500.0,31.1501,31.184,31.1231,31.1704,775500.0
2007-11-30 15:00:00,46.06,46.11,45.96,45.98,1009000.0,31.1637,31.1975,31.096,31.1095,1009000.0
2007-11-30 15:10:00,45.98,46.04,45.9,46.03,1025200.0,31.1095,31.1501,31.0554,31.1434,1025200.0
2007-11-30 15:20:00,46.03,46.08,46.0,46.02,1227700.0,31.1434,31.1772,31.1231,31.1366,1227700.0
2007-11-30 15:30:00,46.02,46.05,45.9,46.0,1459000.0,31.1366,31.1569,31.0554,31.1231,1459000.0
2007-11-30 15:40:00,46.0,46.06,45.63,45.64,2001800.0,31.1231,31.1637,30.8727,30.8795,2001800.0
2007-11-30 15:50:00,45.66,46.15,45.64,46.15,2781800.0,30.893,31.2245,30.8795,31.2245,2781800.0
2007-12-03 09:30:00,46.25,46.37,45.5,45.54,1599800.0,31.2922,31.3734,30.7848,30.8118,1599800.0
2007-12-03 09:40:00,45.54,45.92,45.53,45.78,922200.0,30.8118,31.0689,30.8051,30.9742,922200.0
2007-12-03 09:50:00,45.78,45.8,45.65,45.74,660300.0,30.9742,30.9877,30.8863,30.9471,660300.0
2007-12-03 10:00:00,45.75,46.0,45.72,45.72,972900.0,30.9539,31.1231,30.9336,30.9336,972900.0
2007-12-03 10:10:00,45.72,45.9,45.7,45.79,847300.0,30.9336,31.0554,30.9201,30.981,847300.0
2007-12-03 10:20:00,45.8,45.94,45.76,45.9,512400.0,30.9877,31.0825,30.9607,31.0554,512400.0
2007-12-03 10:30:00,45.9,46.15,45.9,45.98,909800.0,31.0554,31.2245,31.0554,31.1095,909800.0
2007-12-03 10:40:00,45.98,46.01,45.78,45.82,497300.0,31.1095,31.1298,30.9742,31.0013,497300.0
2007-12-03 10:50:00,45.82,46.03,45.8,46.0,757800.0,31.0013,31.1434,30.9877,31.1231,757800.0
2007-12-03 11:00:00,46.0,46.01,45.86,45.91,680000.0,31.1231,31.1298,31.0283,31.0622,680000.0
2007-12-03 11:10:00,45.91,45.91,45.71,45.79,421200.0,31.0622,31.0622,30.9268,30.981,421200.0
2007-12-03 11:20:00,45.79,45.9,45.74,45.85,387200.0,30.981,31.0554,30.9471,31.0216,387200.0
2007-12-03 11:30:00,45.85,45.87,45.73,45.74,515600.0,31.0216,31.0351,30.9404,30.9471,515600.0
2007-12-03 11:40:00,45.74,45.8,45.65,45.77,421300.0,30.9471,30.9877,30.8863,30.9674,421300.0
2007-12-03 11:50:00,45.77,45.82,45.66,45.71,370500.0,30.9674,31.0013,30.893,30.9268,370500.0
2007-12-03 12:00:00,45.72,45.8,45.66,45.78,360500.0,30.9336,30.9877,30.893,30.9742,360500.0
2007-12-03 12:10:00,45.78,45.87,45.74,45.82,397100.0,30.9742,31.0351,30.9471,31.0013,397100.0
2007-12-03 12:20:00,45.82,45.93,45.8,45.92,330600.0,31.0013,31.0757,30.9877,31.0689,330600.0
2007-12-03 12:30:00,45.92,46.0,45.89,45.89,521700.0,31.0689,31.1231,31.0486,31.0486,521700.0
2007-12-03 12:40:00,45.89,45.93,45.75,45.79,367600.0,31.0486,31.0757,30.9539,30.981,367600.0
2007-12-03 12:50:00,45.78,45.95,45.76,45.76,394700.0,30.9742,31.0892,30.9607,30.9607,394700.0
2007-12-03 13:00:00,45.76,45.79,45.61,45.68,472100.0,30.9607,30.981,30.8592,30.9065,472100.0
2007-12-03 13:10:00,45.68,45.77,45.65,45.72,219200.0,30.9065,30.9674,30.8863,30.9336,219200.0
2007-12-03 13:20:00,45.72,45.8,45.62,45.66,273500.0,30.9336,30.9877,30.866,30.893,273500.0
2007-12-03 13:30:00,45.67,45.67,45.52,45.58,546700.0,30.8998,30.8998,30.7983,30.8389,546700.0
2007-12-03 13:40:00,45.57,45.58,45.42,45.47,530600.0,30.8321,30.8389,30.7306,30.7645,530600.0
2007-12-03 13:50:00,45.48,45.5,45.36,45.43,500700.0,30.7712,30.7848,30.69,30.7374,500700.0
2007-12-03 14:00:00,45.42,45.54,45.4,45.52,433400.0,30.7306,30.8118,30.7171,30.7983,433400.0
2007-12-03 14:10:00,45.53,45.55,45.41,45.52,505700.0,30.8051,30.8186,30.7239,30.7983,505700.0
2007-12-03 14:20:00,45.51,45.53,45.39,45.39,316800.0,30.7915,30.8051,30.7103,30.7103,316800.0
2007-12-03 14:30:00,45.39,45.4,45.31,45.36,891200.0,30.7103,30.7171,30.6562,30.69,891200.0
2007-12-03 14:40:00,45.37,45.48,45.34,45.39,515400.0,30.6968,30.7712,30.6765,30.7103,515400.0
2007-12-03 14:50:00,45.38,45.5,45.38,45.42,490600.0,30.7036,30.7848,30.7036,30.7306,490600.0
2007-12-03 15:00:00,45.41,45.5,45.35,45.35,548800.0,30.7239,30.7848,30.6833,30.6833,548800.0
2007-12-03 15:10:00,45.35,45.46,45.33,45.36,1034800.0,30.6833,30.7577,30.6697,30.69,1034800.0
2007-12-03 15:20:00,45.35,45.49,45.35,45.4,904400.0,30.6833,30.778,30.6833,30.7171,904400.0
2007-12-03 15:30:00,45.4,45.48,45.36,45.38,566700.0,30.7171,30.7712,30.69,30.7036,566700.0
2007-12-03 15:40:00,45.38,45.48,45.37,45.46,916100.0,30.7036,30.7712,30.6968,30.7577,916100.0
2007-12-03 15:50:00,45.45,45.5,45.37,45.46,1210600.0,30.7509,30.7848,30.6968,30.7577,1210600.0
2007-12-04 09:30:00,45.0,45.02,44.52,44.7,1714500.0,30.4465,30.46,30.1217,30.2435,1714500.0
2007-12-04 09:40:00,44.7,44.75,44.57,44.64,895700.0,30.2435,30.2773,30.1555,30.2029,895700.0
2007-12-04 09:50:00,44.64,44.89,44.56,44.89,805000.0,30.2029,30.372,30.1488,30.372,805000.0
2007-12-04 10:00:00,44.89,44.92,44.59,44.66,910100.0,30.372,30.3923,30.1691,30.2164,910100.0
2007-12-04 10:10:00,44.65,44.67,44.54,44.57,702700.0,30.2097,30.2232,30.1352,30.1555,702700.0
2007-12-04 10:20:00,44.57,44.65,44.47,44.63,956100.0,30.1555,30.2097,30.0879,30.1961,956100.0
2007-12-04 10:30:00,44.64,44.73,44.61,44.61,597300.0,30.2029,30.2638,30.1826,30.1826,597300.0
2007-12-04 10:40:00,44.61,44.62,44.54,44.55,804200.0,30.1826,30.1894,30.1352,30.142,804200.0
2007-12-04 10:50:00,44.55,44.61,44.5,44.53,609100.0,30.142,30.1826,30.1082,30.1285,609100.0
2007-12-04 11:00:00,44.52,44.64,44.5,44.62,575900.0,30.1217,30.2029,30.1082,30.1894,575900.0
2007-12-04 11:10:00,44.62,44.73,44.59,44.71,522900.0,30.1894,30.2638,30.1691,30.2503,522900.0
2007-12-04 11:20:00,44.71,44.81,44.6,44.6,540200.0,30.2503,30.3179,30.1758,30.1758,540200.0
2007-12-04 11:30:00,44.6,44.68,44.57,44.62,581400.0,30.1758,30.23,30.1555,30.1894,581400.0
2007-12-04 11:40:00,44.62,44.75,44.58,44.73,470100.0,30.1894,30.2773,30.1623,30.2638,470100.0
2007-12-04 11:50:00,44.73,44.74,44.59,44.62,401600.0,30.2638,30.2706,30.1691,30.1894,401600.0
2007-12-04 12:00:00,44.62,44.7,44.6,44.64,504100.0,30.1894,30.2435,30.1758,30.2029,504100.0
2007-12-04 12:10:00,44.63,44.76,44.6,44.74,587200.0,30.1961,30.2841,30.1758,30.2706,587200.0
2007-12-04 12:20:00,44.74,44.74,44.7,44.73,342100.0,30.2706,30.2706,30.2435,30.2638,342100.0
2007-12-04 12:30:00,44.73,44.75,44.67,44.69,269000.0,30.2638,30.2773,30.2232,30.2367,269000.0
2007-12-04 12:40:00,44.69,44.82,44.67,44.81,529500.0,30.2367,30.3247,30.2232,30.3179,529500.0
2007-12-04 12:50:00,44.81,44.85,44.76,44.84,254000.0,30.3179,30.345,30.2841,30.3382,254000.0
2007-12-04 13:00:00,44.84,44.91,44.78,44.78,375600.0,30.3382,30.3856,30.2976,30.2976,375600.0
2007-12-04 13:10:00,44.78,44.82,44.75,44.76,239700.0,30.2976,30.3247,30.2773,30.2841,239700.0
2007-12-04 13:20:00,44.76,44.76,44.67,44.7,261700.0,30.2841,30.2841,30.2232,30.2435,261700.0
2007-12-04 13:30:00,44.7,44.77,44.69,44.77,450400.0,30.2435,30.2909,30.2367,30.2909,450400.0
2007-12-04 13:40:00,44.77,44.86,44.73,44.81,298800.0,30.2909,30.3517,30.2638,30.3179,298800.0
2007-12-04 13:50:00,44.8,44.82,44.73,44.74,308900.0,30.3112,30.3247,30.2638,30.2706,308900.0
2007-12-04 14:00:00,44.75,44.77,44.65,44.65,520900.0,30.2773,30.2909,30.2097,30.2097,520900.0
2007-12-04 14:10:00,44.65,44.67,44.61,44.67,348800.0,30.2097,30.2232,30.1826,30.2232,348800.0
2007-12-04 14:20:00,44.66,44.69,44.61,44.64,484300.0,30.2164,30.2367,30.1826,30.2029,484300.0
2007-12-04 14:30:00,44.64,44.76,44.63,44.72,538500.0,30.2029,30.2841,30.1961,30.257,538500.0
2007-12-04 14:40:00,44.73,44.74,44.65,44.69,450000.0,30.2638,30.2706,30.2097,30.2367,450000.0
2007-12-04 14:50:00,44.68,44.78,44.68,44.7,469600.0,30.23,30.2976,30.23,30.2435,469600.0
2007-12-04 15:00:00,44.7,44.74,44.65,44.7,473200.0,30.2435,30.2706,30.2097,30.2435,473200.0
2007-12-04 15:10:00,44.69,44.77,44.68,44.73,612200.0,30.2367,30.2909,30.23,30.2638,612200.0
2007-12-04 15:20:00,44.72,44.82,44.66,44.73,701500.0,30.257,30.3247,30.2164,30.2638,701500.0
2007-12-04 15:30:00,44.73,44.79,44.67,44.7,758300.0,30.2638,30.3044,30.2232,30.2435,758300.0
2007-12-04 15:40:00,44.7,44.73,44.65,44.7,977900.0,30.2435,30.2638,30.2097,30.2435,977900.0
2007-12-04 15:50:00,44.7,44.75,44.67,44.7,1395600.0,30.2435,30.2773,30.2232,30.2435,1395600.0
2007-12-05 09:30:00,44.51,44.77,44.36,44.67,1442900.0,30.5411,30.7195,30.4381,30.6509,1442900.0
2007-12-05 09:40:00,44.67,44.76,44.53,44.61,1005600.0,30.6509,30.7126,30.5548,30.6097,1005600.0
2007-12-05 09:50:00,44.6,44.69,44.51,44.54,708300.0,30.6028,30.6646,30.5411,30.5616,708300.0
2007-12-05 10:00:00,44.53,44.76,44.42,44.53,955100.0,30.5548,30.7126,30.4793,30.5548,955100.0
2007-12-05 10:10:00,44.53,44.58,44.36,44.48,739600.0,30.5548,30.5891,30.4381,30.5205,739600.0
2007-12-05 10:20:00,44.48,44.48,44.35,44.47,537700.0,30.5205,30.5205,30.4313,30.5136,537700.0
2007-12-05 10:30:00,44.47,44.52,44.35,44.5,514700.0,30.5136,30.5479,30.4313,30.5342,514700.0
2007-12-05 10:40:00,44.5,44.66,44.46,44.57,439700.0,30.5342,30.644,30.5068,30.5822,439700.0
2007-12-05 10:50:00,44.57,44.67,44.57,44.66,325500.0,30.5822,30.6509,30.5822,30.644,325500.0
2007-12-05 11:00:00,44.66,44.75,44.64,44.75,470100.0,30.644,30.7057,30.6303,30.7057,470100.0
2007-12-05 11:10:00,44.75,44.92,44.75,44.85,656600.0,30.7057,30.8224,30.7057,30.7744,656600.0
2007-12-05 11:20:00,44.86,44.92,44.81,44.91,459000.0,30.7812,30.8224,30.7469,30.8155,459000.0
2007-12-05 11:30:00,44.9,44.98,44.87,44.88,531800.0,30.8087,30.8636,30.7881,30.7949,531800.0
2007-12-05 11:40:00,44.88,45.06,44.85,44.98,870900.0,30.7949,30.9185,30.7744,30.8636,870900.0
2007-12-05 11:50:00,44.98,45.0,44.89,44.99,444400.0,30.8636,30.8773,30.8018,30.8704,444400.0
2007-12-05 12:00:00,44.99,45.05,44.94,44.96,564000.0,30.8704,30.9116,30.8361,30.8498,564000.0
2007-12-05 12:10:00,44.95,45.03,44.92,45.01,1471600.0,30.843,30.8979,30.8224,30.8841,1471600.0
2007-12-05 12:20:00,45.01,45.03,44.97,45.01,290100.0,30.8841,30.8979,30.8567,30.8841,290100.0
2007-12-05 12:30:00,45.0,45.03,44.97,45.02,234200.0,30.8773,30.8979,30.8567,30.891,234200.0
2007-12-05 12:40:00,45.02,45.03,44.99,45.03,393300.0,30.891,30.8979,30.8704,30.8979,393300.0
2007-12-05 12:50:00,45.03,45.03,44.76,44.99,1224800.0,30.8979,30.8979,30.7126,30.8704,1224800.0
2007-12-05 13:00:00,44.98,45.05,44.8,44.8,762000.0,30.8636,30.9116,30.7401,30.7401,762000.0
2007-12-05 13:10:00,44.81,44.83,44.69,44.74,721600.0,30.7469,30.7606,30.6646,30.6989,721600.0
2007-12-05 13:20:00,44.73,44.88,44.69,44.77,590300.0,30.692,30.7949,30.6646,30.7195,590300.0
2007-12-05 13:30:00,44.76,44.96,44.76,44.93,483600.0,30.7126,30.8498,30.7126,30.8293,483600.0
2007-12-05 13:40:00,44.93,44.95,44.89,44.94,304400.0,30.8293,30.843,30.8018,30.8361,304400.0
2007-12-05 13:50:00,44.95,45.0,44.92,44.94,371300.0,30.843,30.8773,30.8224,30.8361,371300.0
2007-12-05 14:00:00,44.94,45.0,44.89,44.95,438800.0,30.8361,30.8773,30.8018,30.843,438800.0
2007-12-05 14:10:00,44.96,44.98,44.81,44.84,291900.0,30.8498,30.8636,30.7469,30.7675,291900.0
2007-12-05 14:20:00,44.83,44.85,44.56,44.66,740100.0,30.7606,30.7744,30.5754,30.644,740100.0
2007-12-05 14:30:00,44.67,44.8,44.64,44.73,601500.0,30.6509,30.7401,30.6303,30.692,601500.0
2007-12-05 14:40:00,44.73,44.84,44.72,44.81,323900.0,30.692,30.7675,30.6852,30.7469,323900.0
2007-12-05 14:50:00,44.8,44.82,44.61,44.79,660300.0,30.7401,30.7538,30.6097,30.7332,660300.0
2007-12-05 15:00:00,44.78,44.85,44.75,44.85,466800.0,30.7263,30.7744,30.7057,30.7744,466800.0
2007-12-05 15:10:00,44.84,45.03,44.84,45.02,611800.0,30.7675,30.8979,30.7675,30.891,611800.0
2007-12-05 15:20:00,45.02,45.06,44.95,44.95,762800.0,30.891,30.9185,30.843,30.843,762800.0
2007-12-05 15:30:00,44.95,45.19,44.9,45.16,875600.0,30.843,31.0077,30.8087,30.9871,875600.0
2007-12-05 15:40:00,45.15,45.26,45.09,45.14,884400.0,30.9802,31.0557,30.939,30.9733,884400.0
2007-12-05 15:50:00,45.15,45.28,45.1,45.26,1559500.0,30.9802,31.0694,30.9459,31.0557,1559500.0
2007-12-06 09:30:00,45.19,45.37,44.92,45.36,887100.0,31.0077,31.1312,30.8224,31.1243,887100.0
2007-12-06 09:40:00,45.38,45.5,45.28,45.45,746500.0,31.138,31.2204,31.0694,31.1861,746500.0
2007-12-06 09:50:00,45.44,45.64,45.38,45.55,586800.0,31.1792,31.3164,31.138,31.2547,586800.0
2007-12-06 10:00:00,45.55,45.68,45.35,45.53,583200.0,31.2547,31.3439,31.1174,31.241,583200.0
2007-12-06 10:10:00,45.54,45.72,45.5,45.54,572200.0,31.2478,31.3713,31.2204,31.2478,572200.0
2007-12-06 10:20:00,45.54,45.71,45.37,45.4,697700.0,31.2478,31.3645,31.1312,31.1517,697700.0
2007-12-06 10:30:00,45.4,45.42,45.24,45.32,692300.0,31.1517,31.1655,31.042,31.0969,692300.0
2007-12-06 10:40:00,45.31,45.5,45.26,45.41,498000.0,31.09,31.2204,31.0557,31.1586,498000.0
2007-12-06 10:50:00,45.41,45.49,45.33,45.44,494300.0,31.1586,31.2135,31.1037,31.1792,494300.0
2007-12-06 11:00:00,45.44,45.6,45.41,45.53,435200.0,31.1792,31.289,31.1586,31.241,435200.0
2007-12-06 11:10:00,45.54,45.64,45.48,45.63,447900.0,31.2478,31.3164,31.2066,31.3096,447900.0
2007-12-06 11:20:00,45.63,45.64,45.5,45.53,415500.0,31.3096,31.3164,31.2204,31.241,415500.0
2007-12-06 11:30:00,45.54,45.59,45.46,45.48,378700.0,31.2478,31.2821,31.1929,31.2066,378700.0
2007-12-06 11:40:00,45.49,45.56,45.49,45.49,288800.0,31.2135,31.2615,31.2135,31.2135,288800.0
2007-12-06 11:50:00,45.5,45.56,45.41,45.55,422400.0,31.2204,31.2615,31.1586,31.2547,422400.0
2007-12-06 12:00:00,45.54,45.61,45.5,45.53,316400.0,31.2478,31.2958,31.2204,31.241,316400.0
2007-12-06 12:10:00,45.53,45.56,45.41,45.45,323000.0,31.241,31.2615,31.1586,31.1861,323000.0
2007-12-06 12:20:00,45.45,45.55,45.42,45.45,209300.0,31.1861,31.2547,31.1655,31.1861,209300.0
2007-12-06 12:30:00,45.46,45.55,45.44,45.55,282500.0,31.1929,31.2547,31.1792,31.2547,282500.0
2007-12-06 12:40:00,45.55,45.55,45.44,45.5,214800.0,31.2547,31.2547,31.1792,31.2204,214800.0
2007-12-06 12:50:00,45.5,45.55,45.45,45.54,225400.0,31.2204,31.2547,31.1861,31.2478,225400.0
2007-12-06 13:00:00,45.54,45.62,45.53,45.59,339800.0,31.2478,31.3027,31.241,31.2821,339800.0
2007-12-06 13:10:00,45.59,45.6,45.42,45.43,207200.0,31.2821,31.289,31.1655,31.1723,207200.0
2007-12-06 13:20:00,45.42,45.5,45.42,45.44,325600.0,31.1655,31.2204,31.1655,31.1792,325600.0
2007-12-06 13:30:00,45.43,45.45,45.25,45.34,555100.0,31.1723,31.1861,31.0488,31.1106,555100.0
2007-12-06 13:40:00,45.35,45.53,45.32,45.38,323200.0,31.1174,31.241,31.0969,31.138,323200.0
2007-12-06 13:50:00,45.38,45.39,45.19,45.24,405600.0,31.138,31.1449,31.0077,31.042,405600.0
2007-12-06 14:00:00,45.24,45.46,45.18,45.43,433500.0,31.042,31.1929,31.0008,31.1723,433500.0
2007-12-06 14:10:00,45.44,45.57,45.42,45.56,378900.0,31.1792,31.2684,31.1655,31.2615,378900.0
2007-12-06 14:20:00,45.56,45.59,45.46,45.55,322400.0,31.2615,31.2821,31.1929,31.2547,322400.0
2007-12-06 14:30:00,45.56,45.69,45.55,45.61,603700.0,31.2615,31.3507,31.2547,31.2958,603700.0
2007-12-06 14:40:00,45.61,45.69,45.53,45.57,438700.0,31.2958,31.3507,31.241,31.2684,438700.0
2007-12-06 14:50:00,45.56,45.64,45.51,45.55,493700.0,31.2615,31.3164,31.2272,31.2547,493700.0
2007-12-06 15:00:00,45.54,45.77,45.54,45.69,840600.0,31.2478,31.4056,31.2478,31.3507,840600.0
2007-12-06 15:10:00,45.69,45.75,45.64,45.7,500100.0,31.3507,31.3919,31.3164,31.3576,500100.0
2007-12-06 15:20:00,45.69,45.84,45.68,45.84,646900.0,31.3507,31.4537,31.3439,31.4537,646900.0
2007-12-06 15:30:00,45.84,45.91,45.76,45.87,742500.0,31.4537,31.5017,31.3988,31.4742,742500.0
2007-12-06 15:40:00,45.87,45.91,45.73,45.88,815800.0,31.4742,31.5017,31.3782,31.4811,815800.0
2007-12-06 15:50:00,45.88,45.98,45.87,45.96,1368200.0,31.4811,31.5497,31.4742,31.536,1368200.0
2007-12-07 09:30:00,46.0,46.23,45.77,45.94,1019900.0,31.5634,31.7213,31.4056,31.5223,1019900.0
2007-12-07 09:40:00,45.94,46.05,45.84,45.95,654800.0,31.5223,31.5978,31.4537,31.5291,654800.0
2007-12-07 09:50:00,45.95,46.07,45.77,46.06,824500.0,31.5291,31.6115,31.4056,31.6046,824500.0
2007-12-07 10:00:00,46.06,46.19,46.01,46.18,575700.0,31.6046,31.6938,31.5703,31.687,575700.0
2007-12-07 10:10:00,46.18,46.2,45.9,46.17,688000.0,31.687,31.7007,31.4948,31.6801,688000.0
2007-12-07 10:20:00,46.17,46.18,45.98,46.03,500500.0,31.6801,31.687,31.5497,31.584,500500.0
2007-12-07 10:30:00,46.04,46.07,45.96,46.0,493000.0,31.5909,31.6115,31.536,31.5634,493000.0
2007-12-07 10:40:00,46.0,46.03,45.97,45.97,334200.0,31.5634,31.584,31.5429,31.5429,334200.0
2007-12-07 10:50:00,45.98,46.0,45.8,45.95,432300.0,31.5497,31.5634,31.4262,31.5291,432300.0
2007-12-07 11:00:00,45.94,46.05,45.9,45.94,276800.0,31.5223,31.5978,31.4948,31.5223,276800.0
2007-12-07 11:10:00,45.95,46.07,45.89,46.06,273300.0,31.5291,31.6115,31.488,31.6046,273300.0
2007-12-07 11:20:00,46.06,46.11,46.02,46.06,256900.0,31.6046,31.6389,31.5772,31.6046,256900.0
2007-12-07 11:30:00,46.06,46.17,46.04,46.14,371300.0,31.6046,31.6801,31.5909,31.6595,371300.0
2007-12-07 11:40:00,46.14,46.19,46.07,46.19,452700.0,31.6595,31.6938,31.6115,31.6938,452700.0
2007-12-07 11:50:00,46.19,46.2,46.12,46.16,273600.0,31.6938,31.7007,31.6458,31.6732,273600.0
2007-12-07 12:00:00,46.16,46.23,46.16,46.22,316800.0,31.6732,31.7213,31.6732,31.7144,316800.0
2007-12-07 12:10:00,46.22,46.41,46.2,46.37,785200.0,31.7144,31.8448,31.7007,31.8173,785200.0
2007-12-07 12:20:00,46.37,46.4,46.33,46.36,253700.0,31.8173,31.8379,31.7899,31.8105,253700.0
2007-12-07 12:30:00,46.36,46.37,46.32,46.33,316700.0,31.8105,31.8173,31.783,31.7899,316700.0
2007-12-07 12:40:00,46.33,46.37,46.32,46.36,234800.0,31.7899,31.8173,31.783,31.8105,234800.0
2007-12-07 12:50:00,46.35,46.38,46.32,46.32,227400.0,31.8036,31.8242,31.783,31.783,227400.0
2007-12-07 13:00:00,46.31,46.32,46.19,46.21,349200.0,31.7762,31.783,31.6938,31.7075,349200.0
2007-12-07 13:10:00,46.21,46.22,46.0,46.06,388400.0,31.7075,31.7144,31.5634,31.6046,388400.0
2007-12-07 13:20:00,46.07,46.1,45.84,45.88,641300.0,31.6115,31.6321,31.4537,31.4811,641300.0
2007-12-07 13:30:00,45.87,45.94,45.78,45.78,428700.0,31.4742,31.5223,31.4125,31.4125,428700.0
2007-12-07 13:40:00,45.78,46.06,45.77,45.96,541400.0,31.4125,31.6046,31.4056,31.536,541400.0
2007-12-07 13:50:00,45.95,45.98,45.86,45.96,317200.0,31.5291,31.5497,31.4674,31.536,317200.0
2007-12-07 14:00:00,45.95,45.97,45.83,45.9,341500.0,31.5291,31.5429,31.4468,31.4948,341500.0
2007-12-07 14:10:00,45.89,45.95,45.7,45.74,315100.0,31.488,31.5291,31.3576,31.385,315100.0
2007-12-07 14:20:00,45.74,45.82,45.72,45.74,353000.0,31.385,31.4399,31.3713,31.385,353000.0
2007-12-07 14:30:00,45.74,45.94,45.74,45.93,365900.0,31.385,31.5223,31.385,31.5154,365900.0
2007-12-07 14:40:00,45.93,45.94,45.69,45.71,345800.0,31.5154,31.5223,31.3507,31.3645,345800.0
2007-12-07 14:50:00,45.7,45.71,45.62,45.69,500900.0,31.3576,31.3645,31.3027,31.3507,500900.0
2007-12-07 15:00:00,45.69,45.78,45.63,45.64,738900.0,31.3507,31.4125,31.3096,31.3164,738900.0
2007-12-07 15:10:00,45.64,45.76,45.55,45.56,881000.0,31.3164,31.3988,31.2547,31.2615,881000.0
2007-12-07 15:20:00,45.56,45.64,45.5,45.55,814100.0,31.2615,31.3164,31.2204,31.2547,814100.0
2007-12-07 15:30:00,45.54,45.63,45.44,45.6,960100.0,31.2478,31.3096,31.1792,31.289,960100.0
2007-12-07 15:40:00,45.59,45.61,45.46,45.47,1153300.0,31.2821,31.2958,31.1929,31.1998,1153300.0
2007-12-07 15:50:00,45.48,45.49,45.33,45.38,1763200.0,31.2066,31.2135,31.1037,31.138,1763200.0
2007-12-10 09:30:00,45.5,45.7,45.41,45.5,639300.0,31.2204,31.3576,31.1586,31.2204,639300.0
2007-12-10 09:40:00,45.5,45.83,45.47,45.8,481700.0,31.2204,31.4468,31.1998,31.4262,481700.0
2007-12-10 09:50:00,45.8,46.15,45.8,46.14,743400.0,31.4262,31.6664,31.4262,31.6595,743400.0
2007-12-10 10:00:00,46.14,46.32,46.12,46.3,818900.0,31.6595,31.783,31.6458,31.7693,818900.0
2007-12-10 10:10:00,46.3,46.45,46.2,46.45,968300.0,31.7693,31.8722,31.7007,31.8722,968300.0
2007-12-10 10:20:00,46.45,46.53,46.36,46.36,972700.0,31.8722,31.9271,31.8105,31.8105,972700.0
2007-12-10 10:30:00,46.36,46.47,46.35,46.39,885000.0,31.8105,31.8859,31.8036,31.831,885000.0
2007-12-10 10:40:00,46.4,46.53,46.38,46.5,750700.0,31.8379,31.9271,31.8242,31.9065,750700.0
2007-12-10 10:50:00,46.5,46.64,46.46,46.6,731700.0,31.9065,32.0026,31.8791,31.9751,731700.0
2007-12-10 11:00:00,46.6,46.74,46.58,46.71,722400.0,31.9751,32.0712,31.9614,32.0506,722400.0
2007-12-10 11:10:00,46.72,46.78,46.0,46.11,1530400.0,32.0575,32.0987,31.5634,31.6389,1530400.0
2007-12-10 11:20:00,46.1,46.35,45.72,46.14,3543000.0,31.6321,31.8036,31.3713,31.6595,3543000.0
2007-12-10 11:30:00,46.13,46.36,46.11,46.21,971800.0,31.6526,31.8105,31.6389,31.7075,971800.0
2007-12-10 11:40:00,46.21,46.5,45.79,45.92,744400.0,31.7075,31.9065,31.4194,31.5086,744400.0
2007-12-10 11:50:00,45.92,46.19,45.83,46.04,526800.0,31.5086,31.6938,31.4468,31.5909,526800.0
2007-12-10 12:00:00,46.04,46.08,45.87,45.98,655400.0,31.5909,31.6183,31.4742,31.5497,655400.0
2007-12-10 12:10:00,45.99,46.05,45.9,45.98,324800.0,31.5566,31.5978,31.4948,31.5497,324800.0
2007-12-10 12:20:00,45.97,46.23,45.94,46.23,472200.0,31.5429,31.7213,31.5223,31.7213,472200.0
2007-12-10 12:30:00,46.23,46.36,46.21,46.28,381700.0,31.7213,31.8105,31.7075,31.7556,381700.0
2007-12-10 12:40:00,46.28,46.51,46.22,46.5,463900.0,31.7556,31.9134,31.7144,31.9065,463900.0
2007-12-10 12:50:00,46.5,46.54,46.36,46.4,365000.0,31.9065,31.934,31.8105,31.8379,365000.0
2007-12-10 13:00:00,46.4,46.5,46.36,46.5,201900.0,31.8379,31.9065,31.8105,31.9065,201900.0
2007-12-10 13:10:00,46.49,46.7,46.48,46.7,422300.0,31.8997,32.0438,31.8928,32.0438,422300.0
2007-12-10 13:20:00,46.7,46.72,46.56,46.56,248500.0,32.0438,32.0575,31.9477,31.9477,248500.0
2007-12-10 13:30:00,46.56,46.59,46.24,46.56,225000.0,31.9477,31.9683,31.7281,31.9477,225000.0
2007-12-10 13:40:00,46.56,46.6,46.53,46.56,157000.0,31.9477,31.9751,31.9271,31.9477,157000.0
2007-12-10 13:50:00,46.55,46.56,46.35,46.37,389000.0,31.9408,31.9477,31.8036,31.8173,389000.0
2007-12-10 14:00:00,46.36,46.44,46.34,46.38,305300.0,31.8105,31.8654,31.7967,31.8242,305300.0
2007-12-10 14:10:00,46.39,46.42,46.34,46.37,344600.0,31.831,31.8516,31.7967,31.8173,344600.0
2007-12-10 14:20:00,46.37,46.43,46.32,46.42,343900.0,31.8173,31.8585,31.783,31.8516,343900.0
2007-12-10 14:30:00,46.43,46.48,46.34,46.36,272500.0,31.8585,31.8928,31.7967,31.8105,272500.0
2007-12-10 14:40:00,46.36,46.51,46.35,46.45,269300.0,31.8105,31.9134,31.8036,31.8722,269300.0
2007-12-10 14:50:00,46.45,46.46,46.2,46.31,765500.0,31.8722,31.8791,31.7007,31.7762,765500.0
2007-12-10 15:00:00,46.31,46.49,46.25,46.44,550900.0,31.7762,31.8997,31.735,31.8654,550900.0
2007-12-10 15:10:00,46.44,46.45,46.35,46.39,479700.0,31.8654,31.8722,31.8036,31.831,479700.0
2007-12-10 15:20:00,46.39,46.49,46.38,46.4,556800.0,31.831,31.8997,31.8242,31.8379,556800.0
2007-12-10 15:30:00,46.4,46.48,46.4,46.47,947300.0,31.8379,31.8928,31.8379,31.8859,947300.0
2007-12-10 15:40:00,46.46,46.53,46.43,46.52,1275700.0,31.8791,31.9271,31.8585,31.9203,1275700.0
2007-12-10 15:50:00,46.53,46.71,46.5,46.68,2110500.0,31.9271,32.0506,31.9065,32.03,2110500.0
2007-12-11 09:30:00,46.52,46.69,46.1,46.16,1006700.0,31.9203,32.0369,31.6321,31.6732,1006700.0
2007-12-11 09:40:00,46.15,46.34,46.11,46.25,501200.0,31.6664,31.7967,31.6389,31.735,501200.0
2007-12-11 09:50:00,46.25,46.4,46.24,46.32,403600.0,31.735,31.8379,31.7281,31.783,403600.0
2007-12-11 10:00:00,46.33,46.44,46.27,46.44,395600.0,31.7899,31.8654,31.7487,31.8654,395600.0
2007-12-11 10:10:00,46.43,46.44,46.33,46.4,493500.0,31.8585,31.8654,31.7899,31.8379,493500.0
2007-12-11 10:20:00,46.4,46.48,46.37,46.47,425800.0,31.8379,31.8928,31.8173,31.8859,425800.0
2007-12-11 10:30:00,46.47,46.5,46.29,46.31,753500.0,31.8859,31.9065,31.7624,31.7762,753500.0
2007-12-11 10:40:00,46.31,46.35,46.25,46.25,505300.0,31.7762,31.8036,31.735,31.735,505300.0
2007-12-11 10:50:00,46.26,46.37,46.25,46.26,310200.0,31.7418,31.8173,31.735,31.7418,310200.0
2007-12-11 11:00:00,46.26,46.3,46.19,46.27,444300.0,31.7418,31.7693,31.6938,31.7487,444300.0
2007-12-11 11:10:00,46.27,46.31,46.22,46.26,360900.0,31.7487,31.7762,31.7144,31.7418,360900.0
2007-12-11 11:20:00,46.26,46.34,46.23,46.25,306900.0,31.7418,31.7967,31.7213,31.735,306900.0
2007-12-11 11:30:00,46.25,46.29,46.23,46.26,206300.0,31.735,31.7624,31.7213,31.7418,206300.0
2007-12-11 11:40:00,46.26,46.34,46.25,46.3,297300.0,31.7418,31.7967,31.735,31.7693,297300.0
2007-12-11 11:50:00,46.31,46.37,46.27,46.34,277100.0,31.7762,31.8173,31.7487,31.7967,277100.0
2007-12-11 12:00:00,46.33,46.39,46.29,46.31,280600.0,31.7899,31.831,31.7624,31.7762,280600.0
2007-12-11 12:10:00,46.32,46.33,46.27,46.29,119300.0,31.783,31.7899,31.7487,31.7624,119300.0
2007-12-11 12:20:00,46.29,46.38,46.29,46.34,246200.0,31.7624,31.8242,31.7624,31.7967,246200.0
2007-12-11 12:30:00,46.35,46.42,46.34,46.41,333500.0,31.8036,31.8516,31.7967,31.8448,333500.0
2007-12-11 12:40:00,46.41,46.49,46.41,46.46,363400.0,31.8448,31.8997,31.8448,31.8791,363400.0
2007-12-11 12:50:00,46.46,46.48,46.37,46.43,253200.0,31.8791,31.8928,31.8173,31.8585,253200.0
2007-12-11 13:00:00,46.42,46.58,46.4,46.58,451700.0,31.8516,31.9614,31.8379,31.9614,451700.0
2007-12-11 13:10:00,46.58,46.6,46.5,46.52,205000.0,31.9614,31.9751,31.9065,31.9203,205000.0
2007-12-11 13:20:00,46.52,46.7,46.52,46.65,348100.0,31.9203,32.0438,31.9203,32.0095,348100.0
2007-12-11 13:30:00,46.65,46.71,46.58,46.7,260900.0,32.0095,32.0506,31.9614,32.0438,260900.0
2007-12-11 13:40:00,46.7,46.88,46.69,46.86,447100.0,32.0438,32.1673,32.0369,32.1535,447100.0
2007-12-11 13:50:00,46.86,46.99,46.8,46.99,469000.0,32.1535,32.2427,32.1124,32.2427,469000.0
2007-12-11 14:00:00,46.99,46.99,46.86,46.93,529200.0,32.2427,32.2427,32.1535,32.2016,529200.0
2007-12-11 14:10:00,46.93,47.0,45.8,45.83,1522600.0,32.2016,32.2496,31.4262,31.4468,1522600.0
2007-12-11 14:20:00,45.82,46.02,45.12,45.5,2433500.0,31.4399,31.5772,30.9596,31.2204,2433500.0
2007-12-11 14:30:00,45.5,45.55,45.15,45.27,1367400.0,31.2204,31.2547,30.9802,31.0625,1367400.0
2007-12-11 14:40:00,45.27,45.3,44.91,45.19,1423100.0,31.0625,31.0831,30.8155,31.0077,1423100.0
2007-12-11 14:50:00,45.2,45.35,45.12,45.15,1073000.0,31.0145,31.1174,30.9596,30.9802,1073000.0
2007-12-11 15:00:00,45.15,45.15,44.75,44.9,1556500.0,30.9802,30.9802,30.7057,30.8087,1556500.0
2007-12-11 15:10:00,44.9,44.95,44.6,44.72,1532000.0,30.8087,30.843,30.6028,30.6852,1532000.0
2007-12-11 15:20:00,44.72,44.84,44.6,44.82,1133800.0,30.6852,30.7675,30.6028,30.7538,1133800.0
2007-12-11 15:30:00,44.82,45.08,44.71,44.75,1265200.0,30.7538,30.9322,30.6783,30.7057,1265200.0
2007-12-11 15:40:00,44.75,44.88,44.55,44.56,2224300.0,30.7057,30.7949,30.5685,30.5754,2224300.0
2007-12-11 15:50:00,44.55,44.78,44.5,44.59,3515700.0,30.5685,30.7263,30.5342,30.596,3515700.0
2007-12-12 09:30:00,44.94,45.64,44.85,44.85,3032300.0,30.8361,31.3164,30.7744,30.7744,3032300.0
2007-12-12 09:40:00,44.85,44.9,43.52,43.88,4681800.0,30.7744,30.8087,29.8618,30.1088,4681800.0
2007-12-12 09:50:00,43.88,44.43,43.81,43.96,2778300.0,30.1088,30.4862,30.0608,30.1637,2778300.0
2007-12-12 10:00:00,43.97,44.07,43.65,43.72,1935100.0,30.1705,30.2392,29.951,29.999,1935100.0
2007-12-12 10:10:00,43.73,44.29,43.67,44.28,1620100.0,30.0059,30.3901,29.9647,30.3832,1620100.0
2007-12-12 10:20:00,44.28,44.4,44.14,44.18,997900.0,30.3832,30.4656,30.2872,30.3146,997900.0
2007-12-12 10:30:00,44.18,44.19,43.92,44.03,1013400.0,30.3146,30.3215,30.1362,30.2117,1013400.0
2007-12-12 10:40:00,44.03,44.08,43.75,43.82,1251800.0,30.2117,30.246,30.0196,30.0676,1251800.0
2007-12-12 10:50:00,43.83,43.92,43.75,43.76,898600.0,30.0745,30.1362,30.0196,30.0264,898600.0
2007-12-12 11:00:00,43.76,44.0,43.76,43.96,1087200.0,30.0264,30.1911,30.0264,30.1637,1087200.0
2007-12-12 11:10:00,43.95,44.0,43.55,43.68,1599600.0,30.1568,30.1911,29.8823,29.9716,1599600.0
2007-12-12 11:20:00,43.68,43.7,43.5,43.52,956900.0,29.9716,29.9853,29.848,29.8618,956900.0
2007-12-12 11:30:00,43.52,44.09,43.51,43.84,1680000.0,29.8618,30.2529,29.8549,30.0813,1680000.0
2007-12-12 11:40:00,43.84,44.0,43.69,43.77,818400.0,30.0813,30.1911,29.9784,30.0333,818400.0
2007-12-12 11:50:00,43.76,43.84,43.61,43.76,633600.0,30.0264,30.0813,29.9235,30.0264,633600.0
2007-12-12 12:00:00,43.76,43.79,43.54,43.59,638200.0,30.0264,30.047,29.8755,29.9098,638200.0
2007-12-12 12:10:00,43.6,43.71,43.53,43.67,450900.0,29.9167,29.9921,29.8686,29.9647,450900.0
2007-12-12 12:20:00,43.67,43.75,43.43,43.44,846700.0,29.9647,30.0196,29.8,29.8069,846700.0
2007-12-12 12:30:00,43.43,43.43,43.18,43.24,1326700.0,29.8,29.8,29.6285,29.6696,1326700.0
2007-12-12 12:40:00,43.25,43.26,43.13,43.14,1130800.0,29.6765,29.6834,29.5942,29.601,1130800.0
2007-12-12 12:50:00,43.15,43.16,43.08,43.15,823500.0,29.6079,29.6147,29.5599,29.6079,823500.0
2007-12-12 13:00:00,43.15,43.18,43.01,43.05,913300.0,29.6079,29.6285,29.5118,29.5393,913300.0
2007-12-12 13:10:00,43.05,43.16,43.03,43.05,1327800.0,29.5393,29.6147,29.5255,29.5393,1327800.0
2007-12-12 13:20:00,43.05,43.09,43.0,43.01,896600.0,29.5393,29.5667,29.505,29.5118,896600.0
2007-12-12 13:30:00,43.02,43.09,43.0,43.05,1669900.0,29.5187,29.5667,29.505,29.5393,1669900.0
2007-12-12 13:40:00,43.04,43.3,43.04,43.23,1042000.0,29.5324,29.7108,29.5324,29.6628,1042000.0
2007-12-12 13:50:00,43.23,43.28,43.16,43.27,629700.0,29.6628,29.6971,29.6147,29.6902,629700.0
2007-12-12 14:00:00,43.27,43.46,43.27,43.43,1053600.0,29.6902,29.8206,29.6902,29.8,1053600.0
2007-12-12 14:10:00,43.44,43.44,43.36,43.4,994200.0,29.8069,29.8069,29.752,29.7794,994200.0
2007-12-12 14:20:00,43.4,43.41,43.16,43.16,1528600.0,29.7794,29.7863,29.6147,29.6147,1528600.0
2007-12-12 14:30:00,43.16,43.28,43.06,43.09,1205600.0,29.6147,29.6971,29.5461,29.5667,1205600.0
2007-12-12 14:40:00,43.1,43.12,42.95,43.03,1708500.0,29.5736,29.5873,29.4707,29.5255,1708500.0
2007-12-12 14:50:00,43.03,43.15,42.87,42.88,1271800.0,29.5255,29.6079,29.4158,29.4226,1271800.0
2007-12-12 15:00:00,42.88,43.04,42.64,42.98,1824900.0,29.4226,29.5324,29.2579,29.4912,1824900.0
2007-12-12 15:10:00,42.98,42.99,42.51,42.68,2016700.0,29.4912,29.4981,29.1687,29.2854,2016700.0
2007-12-12 15:20:00,42.68,42.88,42.6,42.83,1440400.0,29.2854,29.4226,29.2305,29.3883,1440400.0
2007-12-12 15:30:00,42.82,42.87,42.54,42.69,1853800.0,29.3815,29.4158,29.1893,29.2923,1853800.0
2007-12-12 15:40:00,42.69,43.38,42.67,43.33,2822000.0,29.2923,29.7657,29.2785,29.7314,2822000.0
2007-12-12 15:50:00,43.33,43.74,43.28,43.47,4016700.0,29.7314,30.0127,29.6971,29.8275,4016700.0
2007-12-13 09:30:00,42.89,42.96,42.52,42.84,1833100.0,29.4295,29.4775,29.1756,29.3952,1833100.0
2007-12-13 09:40:00,42.85,42.85,42.35,42.38,1588700.0,29.402,29.402,29.059,29.0795,1588700.0
2007-12-13 09:50:00,42.37,42.6,42.34,42.56,969100.0,29.0727,29.2305,29.0521,29.203,969100.0
2007-12-13 10:00:00,42.56,42.77,42.45,42.77,1374100.0,29.203,29.3471,29.1276,29.3471,1374100.0
2007-12-13 10:10:00,42.77,42.88,42.55,42.72,978500.0,29.3471,29.4226,29.1962,29.3128,978500.0
2007-12-13 10:20:00,42.73,42.88,42.55,42.57,933100.0,29.3197,29.4226,29.1962,29.2099,933100.0
2007-12-13 10:30:00,42.56,42.59,42.26,42.3,1193000.0,29.203,29.2236,28.9972,29.0246,1193000.0
2007-12-13 10:40:00,42.29,42.5,42.2,42.34,1220500.0,29.0178,29.1619,28.956,29.0521,1220500.0
2007-12-13 10:50:00,42.34,42.35,42.01,42.05,1060200.0,29.0521,29.059,28.8257,28.8531,1060200.0
2007-12-13 11:00:00,42.05,42.19,42.01,42.12,1341400.0,28.8531,28.9492,28.8257,28.9011,1341400.0
2007-12-13 11:10:00,42.12,42.19,42.02,42.05,886400.0,28.9011,28.9492,28.8325,28.8531,886400.0
2007-12-13 11:20:00,42.05,42.15,42.01,42.12,756100.0,28.8531,28.9217,28.8257,28.9011,756100.0
2007-12-13 11:30:00,42.12,42.34,42.08,42.33,788800.0,28.9011,29.0521,28.8737,29.0452,788800.0
2007-12-13 11:40:00,42.32,42.38,42.1,42.18,849500.0,29.0384,29.0795,28.8874,28.9423,849500.0
2007-12-13 11:50:00,42.17,42.26,42.09,42.19,646700.0,28.9354,28.9972,28.8806,28.9492,646700.0
2007-12-13 12:00:00,42.19,42.3,42.07,42.3,510300.0,28.9492,29.0246,28.8668,29.0246,510300.0
2007-12-13 12:10:00,42.3,42.32,42.17,42.23,416500.0,29.0246,29.0384,28.9354,28.9766,416500.0
2007-12-13 12:20:00,42.23,42.24,42.13,42.15,294300.0,28.9766,28.9835,28.908,28.9217,294300.0
2007-12-13 12:30:00,42.15,42.19,42.1,42.15,274500.0,28.9217,28.9492,28.8874,28.9217,274500.0
2007-12-13 12:40:00,42.15,42.21,42.02,42.14,537300.0,28.9217,28.9629,28.8325,28.9149,537300.0
2007-12-13 12:50:00,42.15,42.2,42.12,42.14,368900.0,28.9217,28.956,28.9011,28.9149,368900.0
2007-12-13 13:00:00,42.14,42.29,42.13,42.29,633300.0,28.9149,29.0178,28.908,29.0178,633300.0
2007-12-13 13:10:00,42.28,42.35,42.17,42.24,626300.0,29.0109,29.059,28.9354,28.9835,626300.0
2007-12-13 13:20:00,42.23,42.26,42.13,42.24,726400.0,28.9766,28.9972,28.908,28.9835,726400.0
2007-12-13 13:30:00,42.24,42.3,42.17,42.19,417900.0,28.9835,29.0246,28.9354,28.9492,417900.0
2007-12-13 13:40:00,42.2,42.25,42.14,42.19,608000.0,28.956,28.9903,28.9149,28.9492,608000.0
2007-12-13 13:50:00,42.19,42.36,42.18,42.28,506200.0,28.9492,29.0658,28.9423,29.0109,506200.0
2007-12-13 14:00:00,42.28,42.46,42.22,42.43,924900.0,29.0109,29.1344,28.9698,29.1138,924900.0
2007-12-13 14:10:00,42.44,42.51,42.2,42.47,1393600.0,29.1207,29.1687,28.956,29.1413,1393600.0
2007-12-13 14:20:00,42.47,42.74,42.45,42.73,1257000.0,29.1413,29.3266,29.1276,29.3197,1257000.0
2007-12-13 14:30:00,42.73,42.78,42.48,42.52,746800.0,29.3197,29.354,29.1482,29.1756,746800.0
2007-12-13 14:40:00,42.52,42.58,42.4,42.46,795300.0,29.1756,29.2168,29.0933,29.1344,795300.0
2007-12-13 14:50:00,42.47,42.61,42.39,42.44,580600.0,29.1413,29.2374,29.0864,29.1207,580600.0
2007-12-13 15:00:00,42.45,42.68,42.43,42.51,801400.0,29.1276,29.2854,29.1138,29.1687,801400.0
2007-12-13 15:10:00,42.5,42.52,42.33,42.49,918800.0,29.1619,29.1756,29.0452,29.155,918800.0
2007-12-13 15:20:00,42.49,42.89,42.48,42.85,1228600.0,29.155,29.4295,29.1482,29.402,1228600.0
2007-12-13 15:30:00,42.85,42.97,42.69,42.74,1226900.0,29.402,29.4844,29.2923,29.3266,1226900.0
2007-12-13 15:40:00,42.75,43.14,42.36,43.0,1631300.0,29.3334,29.601,29.0658,29.505,1631300.0
2007-12-13 15:50:00,43.0,43.11,42.87,43.07,2019500.0,29.505,29.5804,29.4158,29.553,2019500.0
2007-12-14 09:30:00,42.42,42.62,42.3,42.53,1096400.0,29.107,29.2442,29.0246,29.1825,1096400.0
2007-12-14 09:40:00,42.53,42.64,42.42,42.52,598900.0,29.1825,29.2579,29.107,29.1756,598900.0
2007-12-14 09:50:00,42.53,42.54,42.34,42.47,778300.0,29.1825,29.1893,29.0521,29.1413,778300.0
2007-12-14 10:00:00,42.47,42.61,42.37,42.5,784800.0,29.1413,29.2374,29.0727,29.1619,784800.0
2007-12-14 10:10:00,42.5,42.8,42.5,42.7,927700.0,29.1619,29.3677,29.1619,29.2991,927700.0
2007-12-14 10:20:00,42.7,42.8,42.54,42.62,636800.0,29.2991,29.3677,29.1893,29.2442,636800.0
2007-12-14 10:30:00,42.62,42.62,42.45,42.53,641700.0,29.2442,29.2442,29.1276,29.1825,641700.0
2007-12-14 10:40:00,42.52,43.18,42.52,43.13,1539000.0,29.1756,29.6285,29.1756,29.5942,1539000.0
2007-12-14 10:50:00,43.13,43.16,42.91,43.12,1066200.0,29.5942,29.6147,29.4432,29.5873,1066200.0
2007-12-14 11:00:00,43.13,43.25,43.03,43.04,800400.0,29.5942,29.6765,29.5255,29.5324,800400.0
2007-12-14 11:10:00,43.04,43.06,42.85,42.99,733900.0,29.5324,29.5461,29.402,29.4981,733900.0
2007-12-14 11:20:00,42.99,43.0,42.7,42.71,619900.0,29.4981,29.505,29.2991,29.306,619900.0
2007-12-14 11:30:00,42.7,42.83,42.61,42.67,644000.0,29.2991,29.3883,29.2374,29.2785,644000.0
2007-12-14 11:40:00,42.68,42.94,42.59,42.69,723100.0,29.2854,29.4638,29.2236,29.2923,723100.0
2007-12-14 11:50:00,42.69,42.84,42.66,42.81,663100.0,29.2923,29.3952,29.2717,29.3746,663100.0
2007-12-14 12:00:00,42.81,42.88,42.77,42.87,269500.0,29.3746,29.4226,29.3471,29.4158,269500.0
2007-12-14 12:10:00,42.87,42.89,42.74,42.74,362300.0,29.4158,29.4295,29.3266,29.3266,362300.0
2007-12-14 12:20:00,42.74,42.77,42.52,42.62,529500.0,29.3266,29.3471,29.1756,29.2442,529500.0
2007-12-14 12:30:00,42.62,42.62,42.44,42.53,467700.0,29.2442,29.2442,29.1207,29.1825,467700.0
2007-12-14 12:40:00,42.53,42.56,42.48,42.5,492300.0,29.1825,29.203,29.1482,29.1619,492300.0
2007-12-14 12:50:00,42.5,42.67,42.49,42.55,582900.0,29.1619,29.2785,29.155,29.1962,582900.0
2007-12-14 13:00:00,42.55,42.58,42.47,42.54,288900.0,29.1962,29.2168,29.1413,29.1893,288900.0
2007-12-14 13:10:00,42.55,42.56,42.43,42.44,282000.0,29.1962,29.203,29.1138,29.1207,282000.0
2007-12-14 13:20:00,42.44,42.56,42.38,42.52,449400.0,29.1207,29.203,29.0795,29.1756,449400.0
2007-12-14 13:30:00,42.51,42.52,42.41,42.42,470600.0,29.1687,29.1756,29.1001,29.107,470600.0
2007-12-14 13:40:00,42.42,42.43,42.32,42.35,389500.0,29.107,29.1138,29.0384,29.059,389500.0
2007-12-14 13:50:00,42.35,42.4,42.29,42.37,416300.0,29.059,29.0933,29.0178,29.0727,416300.0
2007-12-14 14:00:00,42.38,42.38,42.24,42.36,583800.0,29.0795,29.0795,28.9835,29.0658,583800.0
2007-12-14 14:10:00,42.37,42.42,42.25,42.26,482300.0,29.0727,29.107,28.9903,28.9972,482300.0
2007-12-14 14:20:00,42.26,42.31,42.25,42.29,390000.0,28.9972,29.0315,28.9903,29.0178,390000.0
2007-12-14 14:30:00,42.29,42.32,42.24,42.29,604600.0,29.0178,29.0384,28.9835,29.0178,604600.0
2007-12-14 14:40:00,42.29,42.35,42.24,42.26,397200.0,29.0178,29.059,28.9835,28.9972,397200.0
2007-12-14 14:50:00,42.26,42.49,42.23,42.46,1776700.0,28.9972,29.155,28.9766,29.1344,1776700.0
2007-12-14 15:00:00,42.46,42.49,42.37,42.42,1161400.0,29.1344,29.155,29.0727,29.107,1161400.0
2007-12-14 15:10:00,42.42,42.43,42.26,42.26,660400.0,29.107,29.1138,28.9972,28.9972,660400.0
2007-12-14 15:20:00,42.26,42.35,42.22,42.28,777000.0,28.9972,29.059,28.9698,29.0109,777000.0
2007-12-14 15:30:00,42.28,42.43,42.25,42.26,1016000.0,29.0109,29.1138,28.9903,28.9972,1016000.0
2007-12-14 15:40:00,42.27,42.33,42.22,42.27,1445400.0,29.0041,29.0452,28.9698,29.0041,1445400.0
2007-12-14 15:50:00,42.27,42.29,42.11,42.14,2230500.0,29.0041,29.0178,28.8943,28.9149,2230500.0
2007-12-17 09:30:00,42.01,42.02,41.42,41.61,1837800.0,28.8257,28.8325,28.4208,28.5512,1837800.0
2007-12-17 09:40:00,41.6,41.73,41.26,41.66,929100.0,28.5443,28.6335,28.311,28.5855,929100.0
2007-12-17 09:50:00,41.66,41.9,41.65,41.82,1088500.0,28.5855,28.7502,28.5786,28.6953,1088500.0
2007-12-17 10:00:00,41.82,41.88,41.65,41.75,1008400.0,28.6953,28.7365,28.5786,28.6473,1008400.0
2007-12-17 10:10:00,41.76,41.94,41.74,41.87,723600.0,28.6541,28.7776,28.6404,28.7296,723600.0
2007-12-17 10:20:00,41.87,42.05,41.87,41.9,1077500.0,28.7296,28.8531,28.7296,28.7502,1077500.0
2007-12-17 10:30:00,41.89,42.11,41.8,42.03,1055400.0,28.7433,28.8943,28.6816,28.8394,1055400.0
2007-12-17 10:40:00,42.02,42.14,41.97,42.12,629700.0,28.8325,28.9149,28.7982,28.9011,629700.0
2007-12-17 10:50:00,42.12,42.13,41.95,42.1,488800.0,28.9011,28.908,28.7845,28.8874,488800.0
2007-12-17 11:00:00,42.1,42.2,42.08,42.09,625600.0,28.8874,28.956,28.8737,28.8806,625600.0
2007-12-17 11:10:00,42.09,42.11,41.89,41.93,593900.0,28.8806,28.8943,28.7433,28.7708,593900.0
2007-12-17 11:20:00,41.93,42.09,41.89,41.96,622000.0,28.7708,28.8806,28.7433,28.7914,622000.0
2007-12-17 11:30:00,41.97,42.05,41.88,41.92,345700.0,28.7982,28.8531,28.7365,28.7639,345700.0
2007-12-17 11:40:00,41.92,41.94,41.82,41.89,432800.0,28.7639,28.7776,28.6953,28.7433,432800.0
2007-12-17 11:50:00,41.9,41.95,41.84,41.86,562600.0,28.7502,28.7845,28.709,28.7227,562600.0
2007-12-17 12:00:00,41.86,42.05,41.83,42.03,495200.0,28.7227,28.8531,28.7022,28.8394,495200.0
2007-12-17 12:10:00,42.04,42.05,41.93,41.99,384400.0,28.8462,28.8531,28.7708,28.8119,384400.0
2007-12-17 12:20:00,41.98,42.05,41.98,42.03,210400.0,28.8051,28.8531,28.8051,28.8394,210400.0
2007-12-17 12:30:00,42.02,42.17,42.0,42.1,671200.0,28.8325,28.9354,28.8188,28.8874,671200.0
2007-12-17 12:40:00,42.1,42.12,41.87,42.0,448100.0,28.8874,28.9011,28.7296,28.8188,448100.0
2007-12-17 12:50:00,42.0,42.2,42.0,42.18,443700.0,28.8188,28.956,28.8188,28.9423,443700.0
2007-12-17 13:00:00,42.17,42.18,42.0,42.07,634300.0,28.9354,28.9423,28.8188,28.8668,634300.0
2007-12-17 13:10:00,42.08,42.08,41.83,41.85,839600.0,28.8737,28.8737,28.7022,28.7159,839600.0
2007-12-17 13:20:00,41.85,41.95,41.85,41.89,453600.0,28.7159,28.7845,28.7159,28.7433,453600.0
2007-12-17 13:30:00,41.89,41.95,41.88,41.88,419400.0,28.7433,28.7845,28.7365,28.7365,419400.0
2007-12-17 13:40:00,41.89,41.92,41.83,41.86,505500.0,28.7433,28.7639,28.7022,28.7227,505500.0
2007-12-17 13:50:00,41.86,41.93,41.75,41.77,486000.0,28.7227,28.7708,28.6473,28.661,486000.0
2007-12-17 14:00:00,41.78,41.92,41.76,41.9,582500.0,28.6678,28.7639,28.6541,28.7502,582500.0
2007-12-17 14:10:00,41.89,41.93,41.69,41.82,880700.0,28.7433,28.7708,28.6061,28.6953,880700.0
2007-12-17 14:20:00,41.82,41.97,41.81,41.88,471900.0,28.6953,28.7982,28.6884,28.7365,471900.0
2007-12-17 14:30:00,41.89,41.98,41.87,41.95,476000.0,28.7433,28.8051,28.7296,28.7845,476000.0
2007-12-17 14:40:00,41.94,41.99,41.8,41.87,518400.0,28.7776,28.8119,28.6816,28.7296,518400.0
2007-12-17 14:50:00,41.87,41.88,41.78,41.78,669500.0,28.7296,28.7365,28.6678,28.6678,669500.0
2007-12-17 15:00:00,41.78,41.83,41.73,41.76,958700.0,28.6678,28.7022,28.6335,28.6541,958700.0
2007-12-17 15:10:00,41.76,41.85,41.74,41.76,731300.0,28.6541,28.7159,28.6404,28.6541,731300.0
2007-12-17 15:20:00,41.76,41.84,41.74,41.75,915200.0,28.6541,28.709,28.6404,28.6473,915200.0
2007-12-17 15:30:00,41.75,41.89,41.74,41.85,897900.0,28.6473,28.7433,28.6404,28.7159,897900.0
2007-12-17 15:40:00,41.85,41.85,41.72,41.76,1355000.0,28.7159,28.7159,28.6267,28.6541,1355000.0
2007-12-17 15:50:00,41.76,42.1,41.58,41.68,1795600.0,28.6541,28.8874,28.5306,28.5992,1795600.0
2007-12-18 09:30:00,42.14,42.2,41.8,41.87,889300.0,28.9149,28.956,28.6816,28.7296,889300.0
2007-12-18 09:40:00,41.86,41.88,41.65,41.71,887700.0,28.7227,28.7365,28.5786,28.6198,887700.0
2007-12-18 09:50:00,41.7,41.86,41.67,41.75,584800.0,28.613,28.7227,28.5924,28.6473,584800.0
2007-12-18 10:00:00,41.75,41.77,41.69,41.72,625800.0,28.6473,28.661,28.6061,28.6267,625800.0
2007-12-18 10:10:00,41.71,41.82,41.68,41.71,1044900.0,28.6198,28.6953,28.5992,28.6198,1044900.0
2007-12-18 10:20:00,41.71,41.75,41.69,41.72,430600.0,28.6198,28.6473,28.6061,28.6267,430600.0
2007-12-18 10:30:00,41.72,41.77,41.57,41.62,1194000.0,28.6267,28.661,28.5237,28.5581,1194000.0
2007-12-18 10:40:00,41.62,41.7,41.51,41.64,602500.0,28.5581,28.613,28.4826,28.5718,602500.0
2007-12-18 10:50:00,41.64,41.72,41.58,41.71,523300.0,28.5718,28.6267,28.5306,28.6198,523300.0
2007-12-18 11:00:00,41.7,41.73,41.51,41.51,728300.0,28.613,28.6335,28.4826,28.4826,728300.0
2007-12-18 11:10:00,41.51,41.51,41.28,41.34,1054900.0,28.4826,28.4826,28.3248,28.3659,1054900.0
2007-12-18 11:20:00,41.34,41.39,41.21,41.21,769900.0,28.3659,28.4002,28.2767,28.2767,769900.0
2007-12-18 11:30:00,41.21,41.29,41.13,41.26,661600.0,28.2767,28.3316,28.2218,28.311,661600.0
2007-12-18 11:40:00,41.27,41.29,41.08,41.08,807600.0,28.3179,28.3316,28.1875,28.1875,807600.0
2007-12-18 11:50:00,41.09,41.13,40.91,40.95,1244700.0,28.1944,28.2218,28.0709,28.0983,1244700.0
2007-12-18 12:00:00,40.95,41.04,40.78,41.01,995100.0,28.0983,28.1601,27.9817,28.1395,995100.0
2007-12-18 12:10:00,41.0,41.03,40.91,41.02,634800.0,28.1326,28.1532,28.0709,28.1464,634800.0
2007-12-18 12:20:00,41.02,41.15,41.0,41.11,494300.0,28.1464,28.2356,28.1326,28.2081,494300.0
2007-12-18 12:30:00,41.11,41.15,41.02,41.13,398300.0,28.2081,28.2356,28.1464,28.2218,398300.0
2007-12-18 12:40:00,41.13,41.15,41.08,41.12,455800.0,28.2218,28.2356,28.1875,28.215,455800.0
2007-12-18 12:50:00,41.12,41.12,41.0,41.01,355000.0,28.215,28.215,28.1326,28.1395,355000.0
2007-12-18 13:00:00,41.01,41.04,40.96,41.02,582200.0,28.1395,28.1601,28.1052,28.1464,582200.0
2007-12-18 13:10:00,41.01,41.08,41.0,41.04,371500.0,28.1395,28.1875,28.1326,28.1601,371500.0
2007-12-18 13:20:00,41.05,41.38,41.04,41.3,574000.0,28.1669,28.3934,28.1601,28.3385,574000.0
2007-12-18 13:30:00,41.31,41.49,41.26,41.45,445100.0,28.3453,28.4689,28.311,28.4414,445100.0
2007-12-18 13:40:00,41.45,41.53,41.3,41.47,576400.0,28.4414,28.4963,28.3385,28.4551,576400.0
2007-12-18 13:50:00,41.47,41.49,41.24,41.31,363900.0,28.4551,28.4689,28.2973,28.3453,363900.0
2007-12-18 14:00:00,41.31,41.57,41.28,41.55,709900.0,28.3453,28.5237,28.3248,28.51,709900.0
2007-12-18 14:10:00,41.56,41.64,41.44,41.55,645500.0,28.5169,28.5718,28.4345,28.51,645500.0
2007-12-18 14:20:00,41.55,41.64,41.46,41.61,625700.0,28.51,28.5718,28.4483,28.5512,625700.0
2007-12-18 14:30:00,41.61,41.83,41.59,41.71,878100.0,28.5512,28.7022,28.5375,28.6198,878100.0
2007-12-18 14:40:00,41.7,41.74,41.6,41.66,756400.0,28.613,28.6404,28.5443,28.5855,756400.0
2007-12-18 14:50:00,41.66,41.7,41.54,41.57,553800.0,28.5855,28.613,28.5032,28.5237,553800.0
2007-12-18 15:00:00,41.58,41.71,41.3,41.59,717300.0,28.5306,28.6198,28.3385,28.5375,717300.0
2007-12-18 15:10:00,41.59,41.74,41.51,41.65,662000.0,28.5375,28.6404,28.4826,28.5786,662000.0
2007-12-18 15:20:00,41.65,41.66,41.48,41.61,755900.0,28.5786,28.5855,28.462,28.5512,755900.0
2007-12-18 15:30:00,41.6,41.75,41.53,41.73,844300.0,28.5443,28.6473,28.4963,28.6335,844300.0
2007-12-18 15:40:00,41.73,41.79,41.52,41.53,1496500.0,28.6335,28.6747,28.4894,28.4963,1496500.0
2007-12-18 15:50:00,41.53,41.6,41.45,41.49,1427100.0,28.4963,28.5443,28.4414,28.4689,1427100.0
2007-12-19 09:30:00,41.72,41.97,41.5,41.63,1106300.0,28.6267,28.7982,28.4757,28.5649,1106300.0
2007-12-19 09:40:00,41.63,42.12,41.58,42.11,740600.0,28.5649,28.9011,28.5306,28.8943,740600.0
2007-12-19 09:50:00,42.11,42.13,41.92,42.06,858800.0,28.8943,28.908,28.7639,28.86,858800.0
2007-12-19 10:00:00,42.06,42.44,42.03,42.44,1188100.0,28.86,29.1207,28.8394,29.1207,1188100.0
2007-12-19 10:10:00,42.44,42.6,42.25,42.34,1080100.0,29.1207,29.2305,28.9903,29.0521,1080100.0
2007-12-19 10:20:00,42.35,42.42,42.21,42.28,501000.0,29.059,29.107,28.9629,29.0109,501000.0
2007-12-19 10:30:00,42.28,42.3,42.11,42.29,487100.0,29.0109,29.0246,28.8943,29.0178,487100.0
2007-12-19 10:40:00,42.3,42.36,42.21,42.31,583500.0,29.0246,29.0658,28.9629,29.0315,583500.0
2007-12-19 10:50:00,42.31,42.39,42.18,42.25,492600.0,29.0315,29.0864,28.9423,28.9903,492600.0
2007-12-19 11:00:00,42.24,42.38,42.22,42.24,489700.0,28.9835,29.0795,28.9698,28.9835,489700.0
2007-12-19 11:10:00,42.24,42.26,41.98,42.02,875200.0,28.9835,28.9972,28.8051,28.8325,875200.0
2007-12-19 11:20:00,42.02,42.07,41.83,41.83,1048400.0,28.8325,28.8668,28.7022,28.7022,1048400.0
2007-12-19 11:30:00,41.83,42.11,41.72,42.04,880000.0,28.7022,28.8943,28.6267,28.8462,880000.0
2007-12-19 11:40:00,42.03,42.04,41.63,41.9,366400.0,28.8394,28.8462,28.5649,28.7502,366400.0
2007-12-19 11:50:00,41.89,41.92,41.51,41.57,713000.0,28.7433,28.7639,28.4826,28.5237,713000.0
2007-12-19 12:00:00,41.56,41.7,41.52,41.64,530800.0,28.5169,28.613,28.4894,28.5718,530800.0
2007-12-19 12:10:00,41.64,41.75,41.59,41.59,342300.0,28.5718,28.6473,28.5375,28.5375,342300.0
2007-12-19 12:20:00,41.6,41.87,41.59,41.86,549900.0,28.5443,28.7296,28.5375,28.7227,549900.0
2007-12-19 12:30:00,41.85,41.85,41.65,41.71,383000.0,28.7159,28.7159,28.5786,28.6198,383000.0
2007-12-19 12:40:00,41.71,41.72,41.61,41.69,422700.0,28.6198,28.6267,28.5512,28.6061,422700.0
2007-12-19 12:50:00,41.7,41.8,41.67,41.76,358100.0,28.613,28.6816,28.5924,28.6541,358100.0
2007-12-19 13:00:00,41.77,41.77,41.54,41.59,456300.0,28.661,28.661,28.5032,28.5375,456300.0
2007-12-19 13:10:00,41.59,41.67,41.54,41.58,254600.0,28.5375,28.5924,28.5032,28.5306,254600.0
2007-12-19 13:20:00,41.59,41.62,41.51,41.55,227000.0,28.5375,28.5581,28.4826,28.51,227000.0
2007-12-19 13:30:00,41.57,41.6,41.48,41.55,444600.0,28.5237,28.5443,28.462,28.51,444600.0
2007-12-19 13:40:00,41.54,41.59,41.48,41.57,603500.0,28.5032,28.5375,28.462,28.5237,603500.0
2007-12-19 13:50:00,41.58,41.6,41.51,41.55,358800.0,28.5306,28.5443,28.4826,28.51,358800.0
2007-12-19 14:00:00,41.56,41.76,41.53,41.72,577300.0,28.5169,28.6541,28.4963,28.6267,577300.0
2007-12-19 14:10:00,41.73,42.0,41.68,41.88,635900.0,28.6335,28.8188,28.5992,28.7365,635900.0
2007-12-19 14:20:00,41.89,41.95,41.82,41.87,395500.0,28.7433,28.7845,28.6953,28.7296,395500.0
2007-12-19 14:30:00,41.87,41.95,41.75,41.83,365200.0,28.7296,28.7845,28.6473,28.7022,365200.0
2007-12-19 14:40:00,41.84,42.08,41.79,42.05,486300.0,28.709,28.8737,28.6747,28.8531,486300.0
2007-12-19 14:50:00,42.05,42.06,41.88,41.9,407200.0,28.8531,28.86,28.7365,28.7502,407200.0
2007-12-19 15:00:00,41.9,41.94,41.63,41.64,573100.0,28.7502,28.7776,28.5649,28.5718,573100.0
2007-12-19 15:10:00,41.65,41.86,41.65,41.83,512900.0,28.5786,28.7227,28.5786,28.7022,512900.0
2007-12-19 15:20:00,41.83,41.86,41.59,41.68,646500.0,28.7022,28.7227,28.5375,28.5992,646500.0
2007-12-19 15:30:00,41.67,41.84,41.63,41.79,626900.0,28.5924,28.709,28.5649,28.6747,626900.0
2007-12-19 15:40:00,41.8,41.8,41.6,41.61,759100.0,28.6816,28.6816,28.5443,28.5512,759100.0
2007-12-19 15:50:00,41.61,41.68,41.53,41.58,1202000.0,28.5512,28.5992,28.4963,28.5306,1202000.0
2007-12-20 09:30:00,41.86,42.0,41.55,41.73,775300.0,28.7227,28.8188,28.51,28.6335,775300.0
2007-12-20 09:40:00,41.72,41.79,41.56,41.56,563100.0,28.6267,28.6747,28.5169,28.5169,563100.0
2007-12-20 09:50:00,41.56,41.58,41.35,41.45,800600.0,28.5169,28.5306,28.3728,28.4414,800600.0
2007-12-20 10:00:00,41.45,41.52,41.33,41.46,909900.0,28.4414,28.4894,28.3591,28.4483,909900.0
2007-12-20 10:10:00,41.46,41.52,41.36,41.4,1239000.0,28.4483,28.4894,28.3797,28.4071,1239000.0
2007-12-20 10:20:00,41.39,41.47,41.36,41.45,646200.0,28.4002,28.4551,28.3797,28.4414,646200.0
2007-12-20 10:30:00,41.45,41.53,41.4,41.45,947200.0,28.4414,28.4963,28.4071,28.4414,947200.0
2007-12-20 10:40:00,41.45,41.8,41.35,41.4,725000.0,28.4414,28.6816,28.3728,28.4071,725000.0
2007-12-20 10:50:00,41.4,41.4,41.22,41.26,750900.0,28.4071,28.4071,28.2836,28.311,750900.0
2007-12-20 11:00:00,41.26,41.26,41.1,41.15,585100.0,28.311,28.311,28.2013,28.2356,585100.0
2007-12-20 11:10:00,41.16,41.2,41.06,41.1,514200.0,28.2424,28.2699,28.1738,28.2013,514200.0
2007-12-20 11:20:00,41.11,41.17,41.01,41.13,727600.0,28.2081,28.2493,28.1395,28.2218,727600.0
2007-12-20 11:30:00,41.13,41.2,40.98,41.0,923700.0,28.2218,28.2699,28.1189,28.1326,923700.0
2007-12-20 11:40:00,41.0,41.04,40.88,40.88,1022200.0,28.1326,28.1601,28.0503,28.0503,1022200.0
2007-12-20 11:50:00,40.88,41.8,40.87,40.91,709500.0,28.0503,28.6816,28.0434,28.0709,709500.0
2007-12-20 12:00:00,40.91,41.46,40.83,40.99,1014500.0,28.0709,28.4483,28.016,28.1258,1014500.0
2007-12-20 12:10:00,40.99,41.1,40.96,40.97,405100.0,28.1258,28.2013,28.1052,28.1121,405100.0
2007-12-20 12:20:00,40.96,41.15,40.96,41.09,323600.0,28.1052,28.2356,28.1052,28.1944,323600.0
2007-12-20 12:30:00,41.09,41.1,40.99,41.0,369000.0,28.1944,28.2013,28.1258,28.1326,369000.0
2007-12-20 12:40:00,41.0,41.01,40.94,40.95,598600.0,28.1326,28.1395,28.0915,28.0983,598600.0
2007-12-20 12:50:00,40.96,41.07,40.95,41.07,281700.0,28.1052,28.1807,28.0983,28.1807,281700.0
2007-12-20 13:00:00,41.07,41.15,41.03,41.14,429400.0,28.1807,28.2356,28.1532,28.2287,429400.0
2007-12-20 13:10:00,41.15,41.17,41.1,41.16,253400.0,28.2356,28.2493,28.2013,28.2424,253400.0
2007-12-20 13:20:00,41.16,41.33,41.15,41.17,610300.0,28.2424,28.3591,28.2356,28.2493,610300.0
2007-12-20 13:30:00,41.18,41.28,41.16,41.25,306400.0,28.2561,28.3248,28.2424,28.3042,306400.0
2007-12-20 13:40:00,41.25,41.25,41.14,41.25,844400.0,28.3042,28.3042,28.2287,28.3042,844400.0
2007-12-20 13:50:00,41.25,41.45,41.23,41.38,573900.0,28.3042,28.4414,28.2905,28.3934,573900.0
2007-12-20 14:00:00,41.38,41.4,41.2,41.2,596000.0,28.3934,28.4071,28.2699,28.2699,596000.0
2007-12-20 14:10:00,41.2,41.38,41.15,41.37,588500.0,28.2699,28.3934,28.2356,28.3865,588500.0
2007-12-20 14:20:00,41.38,41.4,41.3,41.37,481900.0,28.3934,28.4071,28.3385,28.3865,481900.0
2007-12-20 14:30:00,41.37,41.59,41.33,41.58,677700.0,28.3865,28.5375,28.3591,28.5306,677700.0
2007-12-20 14:40:00,41.59,41.59,41.51,41.51,524700.0,28.5375,28.5375,28.4826,28.4826,524700.0
2007-12-20 14:50:00,41.51,41.58,41.44,41.52,597700.0,28.4826,28.5306,28.4345,28.4894,597700.0
2007-12-20 15:00:00,41.52,41.54,41.42,41.49,542300.0,28.4894,28.5032,28.4208,28.4689,542300.0
2007-12-20 15:10:00,41.48,41.52,41.39,41.43,637400.0,28.462,28.4894,28.4002,28.4277,637400.0
2007-12-20 15:20:00,41.43,41.46,41.24,41.25,549300.0,28.4277,28.4483,28.2973,28.3042,549300.0
2007-12-20 15:30:00,41.26,41.31,41.19,41.26,615600.0,28.311,28.3453,28.263,28.311,615600.0
2007-12-20 15:40:00,41.25,41.39,41.24,41.36,1035400.0,28.3042,28.4002,28.2973,28.3797,1035400.0
2007-12-20 15:50:00,41.36,41.45,41.3,41.4,1480800.0,28.3797,28.4414,28.3385,28.4071,1480800.0
2007-12-21 09:30:00,41.81,42.07,41.57,41.8,8705600.0,28.6884,28.8668,28.5237,28.6816,8705600.0
2007-12-21 09:40:00,41.8,42.0,41.77,41.95,961700.0,28.6816,28.8188,28.661,28.7845,961700.0
2007-12-21 09:50:00,41.96,41.96,41.59,41.63,1193800.0,28.7914,28.7914,28.5375,28.5649,1193800.0
2007-12-21 10:00:00,41.62,41.86,41.55,41.55,870000.0,28.5581,28.7227,28.51,28.51,870000.0
2007-12-21 10:10:00,41.55,41.7,41.49,41.58,1604900.0,28.51,28.613,28.4689,28.5306,1604900.0
2007-12-21 10:20:00,41.58,41.7,41.56,41.6,456500.0,28.5306,28.613,28.5169,28.5443,456500.0
2007-12-21 10:30:00,41.6,41.66,41.56,41.64,387300.0,28.5443,28.5855,28.5169,28.5718,387300.0
2007-12-21 10:40:00,41.65,41.65,41.55,41.58,369400.0,28.5786,28.5786,28.51,28.5306,369400.0
2007-12-21 10:50:00,41.58,41.59,41.52,41.53,484100.0,28.5306,28.5375,28.4894,28.4963,484100.0
2007-12-21 11:00:00,41.52,41.65,41.52,41.62,694400.0,28.4894,28.5786,28.4894,28.5581,694400.0
2007-12-21 11:10:00,41.62,41.64,41.52,41.56,391000.0,28.5581,28.5718,28.4894,28.5169,391000.0
2007-12-21 11:20:00,41.55,41.56,41.49,41.55,352200.0,28.51,28.5169,28.4689,28.51,352200.0
2007-12-21 11:30:00,41.55,41.6,41.44,41.44,930700.0,28.51,28.5443,28.4345,28.4345,930700.0
2007-12-21 11:40:00,41.44,41.46,41.28,41.28,591700.0,28.4345,28.4483,28.3248,28.3248,591700.0
2007-12-21 11:50:00,41.28,41.29,41.16,41.2,687600.0,28.3248,28.3316,28.2424,28.2699,687600.0
2007-12-21 12:00:00,41.2,41.25,41.1,41.13,695200.0,28.2699,28.3042,28.2013,28.2218,695200.0
2007-12-21 12:10:00,41.13,41.18,41.1,41.12,473800.0,28.2218,28.2561,28.2013,28.215,473800.0
2007-12-21 12:20:00,41.12,41.17,41.07,41.15,702400.0,28.215,28.2493,28.1807,28.2356,702400.0
2007-12-21 12:30:00,41.16,41.24,41.15,41.23,387800.0,28.2424,28.2973,28.2356,28.2905,387800.0
2007-12-21 12:40:00,41.23,41.27,41.21,41.24,393400.0,28.2905,28.3179,28.2767,28.2973,393400.0
2007-12-21 12:50:00,41.25,41.31,41.22,41.29,501800.0,28.3042,28.3453,28.2836,28.3316,501800.0
2007-12-21 13:00:00,41.3,41.32,41.23,41.3,297800.0,28.3385,28.3522,28.2905,28.3385,297800.0
2007-12-21 13:10:00,41.3,41.37,41.29,41.33,308600.0,28.3385,28.3865,28.3316,28.3591,308600.0
2007-12-21 13:20:00,41.33,41.39,41.32,41.34,275200.0,28.3591,28.4002,28.3522,28.3659,275200.0
2007-12-21 13:30:00,41.35,41.42,41.32,41.4,325800.0,28.3728,28.4208,28.3522,28.4071,325800.0
2007-12-21 13:40:00,41.4,41.48,41.33,41.46,261200.0,28.4071,28.462,28.3591,28.4483,261200.0
2007-12-21 13:50:00,41.46,41.5,41.44,41.49,289000.0,28.4483,28.4757,28.4345,28.4689,289000.0
2007-12-21 14:00:00,41.49,41.5,41.41,41.43,472100.0,28.4689,28.4757,28.414,28.4277,472100.0
2007-12-21 14:10:00,41.43,41.5,41.41,41.44,434000.0,28.4277,28.4757,28.414,28.4345,434000.0
2007-12-21 14:20:00,41.44,41.45,41.4,41.42,281200.0,28.4345,28.4414,28.4071,28.4208,281200.0
2007-12-21 14:30:00,41.41,41.48,41.41,41.47,331700.0,28.414,28.462,28.414,28.4551,331700.0
2007-12-21 14:40:00,41.48,41.51,41.45,41.5,510900.0,28.462,28.4826,28.4414,28.4757,510900.0
2007-12-21 14:50:00,41.51,41.54,41.48,41.49,596400.0,28.4826,28.5032,28.462,28.4689,596400.0
2007-12-21 15:00:00,41.5,41.51,41.47,41.48,547400.0,28.4757,28.4826,28.4551,28.462,547400.0
2007-12-21 15:10:00,41.49,41.53,41.46,41.5,496800.0,28.4689,28.4963,28.4483,28.4757,496800.0
2007-12-21 15:20:00,41.5,41.63,41.49,41.6,783200.0,28.4757,28.5649,28.4689,28.5443,783200.0
2007-12-21 15:30:00,41.6,41.64,41.58,41.62,734500.0,28.5443,28.5718,28.5306,28.5581,734500.0
2007-12-21 15:40:00,41.62,41.7,41.6,41.68,1455900.0,28.5581,28.613,28.5443,28.5992,1455900.0
2007-12-21 15:50:00,41.67,42.01,41.65,42.0,2865000.0,28.5924,28.8257,28.5786,28.8188,2865000.0
2007-12-24 09:30:00,41.73,42.26,41.73,42.25,1003000.0,28.6335,28.9972,28.6335,28.9903,1003000.0
2007-12-24 09:40:00,42.26,42.66,42.24,42.65,1039100.0,28.9972,29.2717,28.9835,29.2648,1039100.0
2007-12-24 09:50:00,42.66,42.67,42.35,42.42,742400.0,29.2717,29.2785,29.059,29.107,742400.0
2007-12-24 10:00:00,42.43,42.48,42.31,42.41,478900.0,29.1138,29.1482,29.0315,29.1001,478900.0
2007-12-24 10:10:00,42.42,42.44,42.34,42.35,314300.0,29.107,29.1207,29.0521,29.059,314300.0
2007-12-24 10:20:00,42.35,42.37,42.28,42.3,391400.0,29.059,29.0727,29.0109,29.0246,391400.0
2007-12-24 10:30:00,42.29,42.33,42.17,42.22,436400.0,29.0178,29.0452,28.9354,28.9698,436400.0
2007-12-24 10:40:00,42.23,42.32,42.22,42.25,304600.0,28.9766,29.0384,28.9698,28.9903,304600.0
2007-12-24 10:50:00,42.26,42.35,42.21,42.34,321400.0,28.9972,29.059,28.9629,29.0521,321400.0
2007-12-24 11:00:00,42.34,42.4,42.31,42.39,347900.0,29.0521,29.0933,29.0315,29.0864,347900.0
2007-12-24 11:10:00,42.4,42.42,42.34,42.35,255800.0,29.0933,29.107,29.0521,29.059,255800.0
2007-12-24 11:20:00,42.34,42.37,42.27,42.28,405200.0,29.0521,29.0727,29.0041,29.0109,405200.0
2007-12-24 11:30:00,42.28,42.31,42.22,42.23,363700.0,29.0109,29.0315,28.9698,28.9766,363700.0
2007-12-24 11:40:00,42.22,42.3,42.2,42.29,363600.0,28.9698,29.0246,28.956,29.0178,363600.0
2007-12-24 11:50:00,42.28,42.29,42.17,42.19,361700.0,29.0109,29.0178,28.9354,28.9492,361700.0
2007-12-24 12:00:00,42.2,42.29,42.18,42.18,542600.0,28.956,29.0178,28.9423,28.9423,542600.0
2007-12-24 12:10:00,42.19,42.22,42.11,42.21,329700.0,28.9492,28.9698,28.8943,28.9629,329700.0
2007-12-24 12:20:00,42.21,42.28,42.15,42.27,391500.0,28.9629,29.0109,28.9217,29.0041,391500.0
2007-12-24 12:30:00,42.27,42.28,42.23,42.23,443300.0,29.0041,29.0109,28.9766,28.9766,443300.0
2007-12-24 12:40:00,42.24,42.28,42.21,42.24,689500.0,28.9835,29.0109,28.9629,28.9835,689500.0
2007-12-24 12:50:00,42.25,42.35,42.2,42.25,1165000.0,28.9903,29.059,28.956,28.9903,1165000.0
2007-12-24 13:00:00,42.28,42.28,42.25,42.28,1410400.0,29.0109,29.0109,28.9903,29.0109,1410400.0
2007-12-24 13:10:00,42.25,42.28,42.25,42.28,600.0,28.9903,29.0109,28.9903,29.0109,600.0
2007-12-24 13:20:00,42.2,42.2,42.0,42.0,1000.0,28.956,28.956,28.8188,28.8188,1000.0
2007-12-24 13:30:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 13:40:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 13:50:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 14:00:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 14:10:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 14:20:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 14:30:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 14:40:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 14:50:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 15:00:00,42.28,42.28,42.28,42.28,100.0,29.0109,29.0109,29.0109,29.0109,100.0
2007-12-24 15:10:00,42.28,42.28,42.28,42.28,0.0,29.0109,29.0109,29.0109,29.0109,0.0
2007-12-24 15:20:00,42.28,42.28,42.28,42.28,0.0,29.0109,29.0109,29.0109,29.0109,0.0
2007-12-24 15:30:00,42.28,42.28,42.28,42.28,0.0,29.0109,29.0109,29.0109,29.0109,0.0
2007-12-24 15:40:00,42.28,42.28,42.28,42.28,0.0,29.0109,29.0109,29.0109,29.0109,0.0
2007-12-24 15:50:00,42.28,42.28,42.28,42.28,0.0,29.0109,29.0109,29.0109,29.0109,0.0
2007-12-26 09:30:00,42.08,42.08,41.78,41.9,752800.0,28.8737,28.8737,28.6678,28.7502,752800.0
2007-12-26 09:40:00,41.91,41.99,41.89,41.94,363700.0,28.757,28.8119,28.7433,28.7776,363700.0
2007-12-26 09:50:00,41.95,41.95,41.75,41.81,501100.0,28.7845,28.7845,28.6473,28.6884,501100.0
2007-12-26 10:00:00,41.81,41.88,41.79,41.84,397500.0,28.6884,28.7365,28.6747,28.709,397500.0
2007-12-26 10:10:00,41.84,41.96,41.83,41.87,359500.0,28.709,28.7914,28.7022,28.7296,359500.0
2007-12-26 10:20:00,41.87,41.99,41.85,41.97,329400.0,28.7296,28.8119,28.7159,28.7982,329400.0
2007-12-26 10:30:00,41.97,41.99,41.91,41.91,277300.0,28.7982,28.8119,28.757,28.757,277300.0
2007-12-26 10:40:00,41.91,41.99,41.86,41.98,439400.0,28.757,28.8119,28.7227,28.8051,439400.0
2007-12-26 10:50:00,41.98,41.99,41.93,41.93,313100.0,28.8051,28.8119,28.7708,28.7708,313100.0
2007-12-26 11:00:00,41.94,41.97,41.87,41.92,419300.0,28.7776,28.7982,28.7296,28.7639,419300.0
2007-12-26 11:10:00,41.93,41.98,41.91,41.93,265100.0,28.7708,28.8051,28.757,28.7708,265100.0
2007-12-26 11:20:00,41.93,41.98,41.92,41.95,231100.0,28.7708,28.8051,28.7639,28.7845,231100.0
2007-12-26 11:30:00,41.95,41.96,41.92,41.95,341100.0,28.7845,28.7914,28.7639,28.7845,341100.0
2007-12-26 11:40:00,41.96,41.98,41.95,41.97,159700.0,28.7914,28.8051,28.7845,28.7982,159700.0
2007-12-26 11:50:00,41.97,41.99,41.93,41.96,264400.0,28.7982,28.8119,28.7708,28.7914,264400.0
2007-12-26 12:00:00,41.94,41.98,41.93,41.97,311400.0,28.7776,28.8051,28.7708,28.7982,311400.0
2007-12-26 12:10:00,41.97,41.98,41.94,41.98,195900.0,28.7982,28.8051,28.7776,28.8051,195900.0
2007-12-26 12:20:00,41.98,42.0,41.96,41.98,291200.0,28.8051,28.8188,28.7914,28.8051,291200.0
2007-12-26 12:30:00,41.98,41.99,41.96,41.97,204100.0,28.8051,28.8119,28.7914,28.7982,204100.0
2007-12-26 12:40:00,41.97,42.04,41.97,42.0,329100.0,28.7982,28.8462,28.7982,28.8188,329100.0
2007-12-26 12:50:00,42.0,42.11,41.98,41.99,512400.0,28.8188,28.8943,28.8051,28.8119,512400.0
2007-12-26 13:00:00,41.99,42.1,41.95,42.03,395000.0,28.8119,28.8874,28.7845,28.8394,395000.0
2007-12-26 13:10:00,42.04,42.13,42.01,42.04,226400.0,28.8462,28.908,28.8257,28.8462,226400.0
2007-12-26 13:20:00,42.04,42.06,42.0,42.03,155100.0,28.8462,28.86,28.8188,28.8394,155100.0
2007-12-26 13:30:00,42.02,42.06,41.98,41.99,172400.0,28.8325,28.86,28.8051,28.8119,172400.0
2007-12-26 13:40:00,41.99,42.06,41.96,42.04,261500.0,28.8119,28.86,28.7914,28.8462,261500.0
2007-12-26 13:50:00,42.04,42.15,42.02,42.14,282700.0,28.8462,28.9217,28.8325,28.9149,282700.0
2007-12-26 14:00:00,42.14,42.14,42.06,42.1,231000.0,28.9149,28.9149,28.86,28.8874,231000.0
2007-12-26 14:10:00,42.1,42.13,42.05,42.08,311700.0,28.8874,28.908,28.8531,28.8737,311700.0
2007-12-26 14:20:00,42.08,42.14,42.08,42.13,295100.0,28.8737,28.9149,28.8737,28.908,295100.0
2007-12-26 14:30:00,42.13,42.18,42.09,42.12,286900.0,28.908,28.9423,28.8806,28.9011,286900.0
2007-12-26 14:40:00,42.12,42.16,42.11,42.13,196900.0,28.9011,28.9286,28.8943,28.908,196900.0
2007-12-26 14:50:00,42.14,42.18,42.11,42.13,289800.0,28.9149,28.9423,28.8943,28.908,289800.0
2007-12-26 15:00:00,42.14,42.15,42.11,42.11,380500.0,28.9149,28.9217,28.8943,28.8943,380500.0
2007-12-26 15:10:00,42.12,42.14,42.03,42.09,436800.0,28.9011,28.9149,28.8394,28.8806,436800.0
2007-12-26 15:20:00,42.08,42.12,42.05,42.08,381000.0,28.8737,28.9011,28.8531,28.8737,381000.0
2007-12-26 15:30:00,42.08,42.2,42.04,42.2,494700.0,28.8737,28.956,28.8462,28.956,494700.0
2007-12-26 15:40:00,42.19,42.28,42.17,42.28,759400.0,28.9492,29.0109,28.9354,29.0109,759400.0
2007-12-26 15:50:00,42.27,42.32,42.21,42.26,918500.0,29.0041,29.0384,28.9629,28.9972,918500.0
2007-12-27 09:30:00,42.0,42.03,41.75,41.78,898400.0,28.8188,28.8394,28.6473,28.6678,898400.0
2007-12-27 09:40:00,41.77,41.82,41.7,41.75,576400.0,28.661,28.6953,28.613,28.6473,576400.0
2007-12-27 09:50:00,41.75,41.89,41.75,41.85,586600.0,28.6473,28.7433,28.6473,28.7159,586600.0
2007-12-27 10:00:00,41.86,41.93,41.84,41.85,402100.0,28.7227,28.7708,28.709,28.7159,402100.0
2007-12-27 10:10:00,41.86,41.89,41.82,41.87,373100.0,28.7227,28.7433,28.6953,28.7296,373100.0
2007-12-27 10:20:00,41.88,41.92,41.83,41.91,417100.0,28.7365,28.7639,28.7022,28.757,417100.0
2007-12-27 10:30:00,41.92,41.97,41.8,41.82,461300.0,28.7639,28.7982,28.6816,28.6953,461300.0
2007-12-27 10:40:00,41.82,41.88,41.79,41.83,364700.0,28.6953,28.7365,28.6747,28.7022,364700.0
2007-12-27 10:50:00,41.83,41.91,41.81,41.84,350900.0,28.7022,28.757,28.6884,28.709,350900.0
2007-12-27 11:00:00,41.85,41.88,41.79,41.8,438400.0,28.7159,28.7365,28.6747,28.6816,438400.0
2007-12-27 11:10:00,41.8,41.9,41.79,41.8,607600.0,28.6816,28.7502,28.6747,28.6816,607600.0
2007-12-27 11:20:00,41.79,41.81,41.77,41.78,285400.0,28.6747,28.6884,28.661,28.6678,285400.0
2007-12-27 11:30:00,41.78,41.8,41.77,41.8,286800.0,28.6678,28.6816,28.661,28.6816,286800.0
2007-12-27 11:40:00,41.79,41.81,41.78,41.8,160100.0,28.6747,28.6884,28.6678,28.6816,160100.0
2007-12-27 11:50:00,41.79,41.8,41.77,41.78,350000.0,28.6747,28.6816,28.661,28.6678,350000.0
2007-12-27 12:00:00,41.78,41.8,41.75,41.75,876500.0,28.6678,28.6816,28.6473,28.6473,876500.0
2007-12-27 12:10:00,41.74,41.75,41.59,41.6,578100.0,28.6404,28.6473,28.5375,28.5443,578100.0
2007-12-27 12:20:00,41.6,41.63,41.5,41.56,627400.0,28.5443,28.5649,28.4757,28.5169,627400.0
2007-12-27 12:30:00,41.56,41.63,41.52,41.53,359600.0,28.5169,28.5649,28.4894,28.4963,359600.0
2007-12-27 12:40:00,41.53,41.6,41.52,41.57,180300.0,28.4963,28.5443,28.4894,28.5237,180300.0
2007-12-27 12:50:00,41.58,41.59,41.52,41.57,245500.0,28.5306,28.5375,28.4894,28.5237,245500.0
2007-12-27 13:00:00,41.57,41.58,41.5,41.54,205700.0,28.5237,28.5306,28.4757,28.5032,205700.0
2007-12-27 13:10:00,41.54,41.58,41.5,41.51,345800.0,28.5032,28.5306,28.4757,28.4826,345800.0
2007-12-27 13:20:00,41.51,41.62,41.5,41.59,260900.0,28.4826,28.5581,28.4757,28.5375,260900.0
2007-12-27 13:30:00,41.59,41.63,41.53,41.56,205200.0,28.5375,28.5649,28.4963,28.5169,205200.0
2007-12-27 13:40:00,41.56,41.6,41.53,41.6,405800.0,28.5169,28.5443,28.4963,28.5443,405800.0
2007-12-27 13:50:00,41.6,41.62,41.54,41.56,228400.0,28.5443,28.5581,28.5032,28.5169,228400.0
2007-12-27 14:00:00,41.56,41.66,41.54,41.65,382300.0,28.5169,28.5855,28.5032,28.5786,382300.0
2007-12-27 14:10:00,41.64,41.65,41.57,41.61,318300.0,28.5718,28.5786,28.5237,28.5512,318300.0
2007-12-27 14:20:00,41.61,41.65,41.57,41.61,436900.0,28.5512,28.5786,28.5237,28.5512,436900.0
2007-12-27 14:30:00,41.61,41.62,41.54,41.55,285400.0,28.5512,28.5581,28.5032,28.51,285400.0
2007-12-27 14:40:00,41.55,41.65,41.54,41.64,441300.0,28.51,28.5786,28.5032,28.5718,441300.0
2007-12-27 14:50:00,41.65,41.65,41.56,41.57,368900.0,28.5786,28.5786,28.5169,28.5237,368900.0
2007-12-27 15:00:00,41.57,41.65,41.57,41.63,473200.0,28.5237,28.5786,28.5237,28.5649,473200.0
2007-12-27 15:10:00,41.64,41.65,41.56,41.58,467100.0,28.5718,28.5786,28.5169,28.5306,467100.0
2007-12-27 15:20:00,41.58,41.58,41.53,41.55,561100.0,28.5306,28.5306,28.4963,28.51,561100.0
2007-12-27 15:30:00,41.55,41.58,41.54,41.55,535500.0,28.51,28.5306,28.5032,28.51,535500.0
2007-12-27 15:40:00,41.55,41.6,41.54,41.55,1261800.0,28.51,28.5443,28.5032,28.51,1261800.0
2007-12-27 15:50:00,41.55,41.57,41.32,41.44,1626700.0,28.51,28.5237,28.3522,28.4345,1626700.0
2007-12-28 09:30:00,41.7,41.89,41.62,41.74,901900.0,28.613,28.7433,28.5581,28.6404,901900.0
2007-12-28 09:40:00,41.73,41.82,41.66,41.72,479300.0,28.6335,28.6953,28.5855,28.6267,479300.0
2007-12-28 09:50:00,41.72,41.72,41.46,41.46,513400.0,28.6267,28.6267,28.4483,28.4483,513400.0
2007-12-28 10:00:00,41.46,41.47,41.12,41.22,901400.0,28.4483,28.4551,28.215,28.2836,901400.0
2007-12-28 10:10:00,41.22,41.29,41.15,41.27,573800.0,28.2836,28.3316,28.2356,28.3179,573800.0
2007-12-28 10:20:00,41.27,41.28,41.15,41.15,234800.0,28.3179,28.3248,28.2356,28.2356,234800.0
2007-12-28 10:30:00,41.17,41.2,41.08,41.08,580400.0,28.2493,28.2699,28.1875,28.1875,580400.0
2007-12-28 10:40:00,41.08,41.08,41.08,41.08,0.0,28.1875,28.1875,28.1875,28.1875,0.0
2007-12-28 10:50:00,41.02,41.03,41.02,41.02,32100.0,28.1464,28.1532,28.1464,28.1464,32100.0
2007-12-28 11:00:00,41.03,41.09,40.97,41.07,1003500.0,28.1532,28.1944,28.1121,28.1807,1003500.0
2007-12-28 11:10:00,41.06,41.11,40.99,41.1,605300.0,28.1738,28.2081,28.1258,28.2013,605300.0
2007-12-28 11:20:00,41.1,41.1,41.04,41.05,298700.0,28.2013,28.2013,28.1601,28.1669,298700.0
2007-12-28 11:30:00,41.06,41.13,41.05,41.1,458600.0,28.1738,28.2218,28.1669,28.2013,458600.0
2007-12-28 11:40:00,41.09,41.26,41.05,41.11,476800.0,28.1944,28.311,28.1669,28.2081,476800.0
2007-12-28 11:50:00,41.1,41.12,41.04,41.05,790400.0,28.2013,28.215,28.1601,28.1669,790400.0
2007-12-28 12:00:00,41.06,41.07,41.04,41.05,372100.0,28.1738,28.1807,28.1601,28.1669,372100.0
2007-12-28 12:10:00,41.05,41.09,41.04,41.05,693800.0,28.1669,28.1944,28.1601,28.1669,693800.0
2007-12-28 12:20:00,41.05,41.08,41.04,41.05,557600.0,28.1669,28.1875,28.1601,28.1669,557600.0
2007-12-28 12:30:00,41.05,41.07,41.04,41.05,731100.0,28.1669,28.1807,28.1601,28.1669,731100.0
2007-12-28 12:40:00,41.05,41.06,40.9,40.93,775200.0,28.1669,28.1738,28.064,28.0846,775200.0
2007-12-28 12:50:00,40.93,40.97,40.84,40.96,537600.0,28.0846,28.1121,28.0229,28.1052,537600.0
2007-12-28 13:00:00,40.96,41.02,40.93,41.01,459700.0,28.1052,28.1464,28.0846,28.1395,459700.0
2007-12-28 13:10:00,41.01,41.03,40.88,40.97,532300.0,28.1395,28.1532,28.0503,28.1121,532300.0
2007-12-28 13:20:00,40.97,40.99,40.92,40.94,325100.0,28.1121,28.1258,28.0777,28.0915,325100.0
2007-12-28 13:30:00,40.95,41.05,40.85,40.87,433400.0,28.0983,28.1669,28.0297,28.0434,433400.0
2007-12-28 13:40:00,40.87,41.04,40.87,40.98,459000.0,28.0434,28.1601,28.0434,28.1189,459000.0
2007-12-28 13:50:00,40.98,41.04,40.98,41.04,242800.0,28.1189,28.1601,28.1189,28.1601,242800.0
2007-12-28 14:00:00,41.03,41.05,40.98,40.99,269500.0,28.1532,28.1669,28.1189,28.1258,269500.0
2007-12-28 14:10:00,40.99,41.0,40.92,40.96,486400.0,28.1258,28.1326,28.0777,28.1052,486400.0
2007-12-28 14:20:00,40.95,41.03,40.95,41.01,263800.0,28.0983,28.1532,28.0983,28.1395,263800.0
2007-12-28 14:30:00,41.02,41.05,41.0,41.0,344200.0,28.1464,28.1669,28.1326,28.1326,344200.0
2007-12-28 14:40:00,41.0,41.01,40.97,41.01,311700.0,28.1326,28.1395,28.1121,28.1395,311700.0
2007-12-28 14:50:00,41.01,41.03,40.96,41.0,383300.0,28.1395,28.1532,28.1052,28.1326,383300.0
2007-12-28 15:00:00,41.0,41.02,40.95,41.0,479300.0,28.1326,28.1464,28.0983,28.1326,479300.0
2007-12-28 15:10:00,41.01,41.09,41.0,41.09,530000.0,28.1395,28.1944,28.1326,28.1944,530000.0
2007-12-28 15:20:00,41.09,41.09,40.99,41.01,556600.0,28.1944,28.1944,28.1258,28.1395,556600.0
2007-12-28 15:30:00,41.01,41.06,41.0,41.06,584500.0,28.1395,28.1738,28.1326,28.1738,584500.0
2007-12-28 15:40:00,41.06,41.16,41.04,41.13,1026300.0,28.1738,28.2424,28.1601,28.2218,1026300.0
2007-12-28 15:50:00,41.13,41.17,41.03,41.08,1171600.0,28.2218,28.2493,28.1532,28.1875,1171600.0
2007-12-31 09:30:00,40.91,41.0,40.82,40.82,1253400.0,28.0709,28.1326,28.0091,28.0091,1253400.0
2007-12-31 09:40:00,40.82,40.94,40.76,40.81,524000.0,28.0091,28.0915,27.968,28.0023,524000.0
2007-12-31 09:50:00,40.81,40.87,40.8,40.86,781300.0,28.0023,28.0434,27.9954,28.0366,781300.0
2007-12-31 10:00:00,40.86,41.05,40.86,40.87,954600.0,28.0366,28.1669,28.0366,28.0434,954600.0
2007-12-31 10:10:00,40.87,40.94,40.84,40.89,793200.0,28.0434,28.0915,28.0229,28.0572,793200.0
2007-12-31 10:20:00,40.88,40.9,40.84,40.86,529300.0,28.0503,28.064,28.0229,28.0366,529300.0
2007-12-31 10:30:00,40.87,40.87,40.65,40.68,719700.0,28.0434,28.0434,27.8925,27.9131,719700.0
2007-12-31 10:40:00,40.68,40.69,40.61,40.68,432200.0,27.9131,27.9199,27.865,27.9131,432200.0
2007-12-31 10:50:00,40.69,40.85,40.68,40.84,712100.0,27.9199,28.0297,27.9131,28.0229,712100.0
2007-12-31 11:00:00,40.84,40.85,40.8,40.8,463300.0,28.0229,28.0297,27.9954,27.9954,463300.0
2007-12-31 11:10:00,40.81,40.85,40.76,40.81,849200.0,28.0023,28.0297,27.968,28.0023,849200.0
2007-12-31 11:20:00,40.81,40.83,40.79,40.8,584400.0,28.0023,28.016,27.9885,27.9954,584400.0
2007-12-31 11:30:00,40.81,40.93,40.8,40.9,506400.0,28.0023,28.0846,27.9954,28.064,506400.0
2007-12-31 11:40:00,40.91,40.95,40.89,40.94,323900.0,28.0709,28.0983,28.0572,28.0915,323900.0
2007-12-31 11:50:00,40.94,40.96,40.9,40.92,314300.0,28.0915,28.1052,28.064,28.0777,314300.0
2007-12-31 12:00:00,40.92,41.2,40.9,41.18,648200.0,28.0777,28.2699,28.064,28.2561,648200.0
2007-12-31 12:10:00,41.18,41.18,41.12,41.13,373300.0,28.2561,28.2561,28.215,28.2218,373300.0
2007-12-31 12:20:00,41.13,41.24,41.1,41.12,463500.0,28.2218,28.2973,28.2013,28.215,463500.0
2007-12-31 12:30:00,41.12,41.22,41.11,41.2,364200.0,28.215,28.2836,28.2081,28.2699,364200.0
2007-12-31 12:40:00,41.2,41.25,41.16,41.17,326600.0,28.2699,28.3042,28.2424,28.2493,326600.0
2007-12-31 12:50:00,41.18,41.2,41.11,41.16,283700.0,28.2561,28.2699,28.2081,28.2424,283700.0
2007-12-31 13:00:00,41.15,41.23,41.13,41.22,317600.0,28.2356,28.2905,28.2218,28.2836,317600.0
2007-12-31 13:10:00,41.23,41.38,41.23,41.37,447300.0,28.2905,28.3934,28.2905,28.3865,447300.0
2007-12-31 13:20:00,41.38,41.48,41.36,41.39,571000.0,28.3934,28.462,28.3797,28.4002,571000.0
2007-12-31 13:30:00,41.39,41.43,41.36,41.38,251900.0,28.4002,28.4277,28.3797,28.3934,251900.0
2007-12-31 13:40:00,41.38,41.45,41.35,41.44,300900.0,28.3934,28.4414,28.3728,28.4345,300900.0
2007-12-31 13:50:00,41.44,41.46,41.4,41.4,316500.0,28.4345,28.4483,28.4071,28.4071,316500.0
2007-12-31 14:00:00,41.4,41.41,41.32,41.33,299500.0,28.4071,28.414,28.3522,28.3591,299500.0
2007-12-31 14:10:00,41.34,41.54,41.33,41.54,371900.0,28.3659,28.5032,28.3591,28.5032,371900.0
2007-12-31 14:20:00,41.54,41.6,41.47,41.52,594300.0,28.5032,28.5443,28.4551,28.4894,594300.0
2007-12-31 14:30:00,41.52,41.53,41.44,41.5,392200.0,28.4894,28.4963,28.4345,28.4757,392200.0
2007-12-31 14:40:00,41.49,41.5,41.4,41.49,413700.0,28.4689,28.4757,28.4071,28.4689,413700.0
2007-12-31 14:50:00,41.49,41.57,41.49,41.57,486300.0,28.4689,28.5237,28.4689,28.5237,486300.0
2007-12-31 15:00:00,41.57,41.58,41.38,41.38,322800.0,28.5237,28.5306,28.3934,28.3934,322800.0
2007-12-31 15:10:00,41.38,41.48,41.38,41.47,368000.0,28.3934,28.462,28.3934,28.4551,368000.0
2007-12-31 15:20:00,41.47,41.53,41.35,41.35,540500.0,28.4551,28.4963,28.3728,28.3728,540500.0
2007-12-31 15:30:00,41.35,41.52,41.31,41.36,905700.0,28.3728,28.4894,28.3453,28.3797,905700.0
2007-12-31 15:40:00,41.35,41.47,41.14,41.27,938500.0,28.3728,28.4551,28.2287,28.3179,938500.0
2007-12-31 15:50:00,41.28,41.38,41.14,41.15,1739100.0,28.3248,28.3934,28.2287,28.2356,1739100.0
2008-01-02 09:30:00,41.53,41.53,41.17,41.19,1012200.0,28.4963,28.4963,28.2493,28.263,1012200.0
2008-01-02 09:40:00,41.2,41.55,41.17,41.43,604100.0,28.2699,28.51,28.2493,28.4277,604100.0
2008-01-02 09:50:00,41.43,41.43,41.23,41.27,519200.0,28.4277,28.4277,28.2905,28.3179,519200.0
2008-01-02 10:00:00,41.28,41.28,40.76,40.86,1491700.0,28.3248,28.3248,27.968,28.0366,1491700.0
2008-01-02 10:10:00,40.86,40.95,40.7,40.78,746500.0,28.0366,28.0983,27.9268,27.9817,746500.0
2008-01-02 10:20:00,40.77,40.92,40.72,40.9,477700.0,27.9748,28.0777,27.9405,28.064,477700.0
2008-01-02 10:30:00,40.9,40.9,40.67,40.86,704800.0,28.064,28.064,27.9062,28.0366,704800.0
2008-01-02 10:40:00,40.86,40.95,40.77,40.78,514300.0,28.0366,28.0983,27.9748,27.9817,514300.0
2008-01-02 10:50:00,40.78,40.95,40.77,40.83,558500.0,27.9817,28.0983,27.9748,28.016,558500.0
2008-01-02 11:00:00,40.83,40.89,40.75,40.8,600000.0,28.016,28.0572,27.9611,27.9954,600000.0
2008-01-02 11:10:00,40.8,40.85,40.65,40.68,575500.0,27.9954,28.0297,27.8925,27.9131,575500.0
2008-01-02 11:20:00,40.68,40.8,40.63,40.77,517000.0,27.9131,27.9954,27.8788,27.9748,517000.0
2008-01-02 11:30:00,40.77,40.77,40.68,40.76,409700.0,27.9748,27.9748,27.9131,27.968,409700.0
2008-01-02 11:40:00,40.75,40.79,40.73,40.75,756000.0,27.9611,27.9885,27.9474,27.9611,756000.0
2008-01-02 11:50:00,40.75,40.86,40.75,40.85,513500.0,27.9611,28.0366,27.9611,28.0297,513500.0
2008-01-02 12:00:00,40.85,40.86,40.74,40.75,441700.0,28.0297,28.0366,27.9542,27.9611,441700.0
2008-01-02 12:10:00,40.76,40.83,40.74,40.83,635700.0,27.968,28.016,27.9542,28.016,635700.0
2008-01-02 12:20:00,40.83,40.84,40.74,40.77,537700.0,28.016,28.0229,27.9542,27.9748,537700.0
2008-01-02 12:30:00,40.77,40.87,40.74,40.85,457300.0,27.9748,28.0434,27.9542,28.0297,457300.0
2008-01-02 12:40:00,40.85,40.86,40.77,40.79,316500.0,28.0297,28.0366,27.9748,27.9885,316500.0
2008-01-02 12:50:00,40.78,40.82,40.75,40.8,318700.0,27.9817,28.0091,27.9611,27.9954,318700.0
2008-01-02 13:00:00,40.8,40.84,40.73,40.76,734000.0,27.9954,28.0229,27.9474,27.968,734000.0
2008-01-02 13:10:00,40.75,40.82,40.74,40.79,533200.0,27.9611,28.0091,27.9542,27.9885,533200.0
2008-01-02 13:20:00,40.79,40.83,40.74,40.79,637800.0,27.9885,28.016,27.9542,27.9885,637800.0
2008-01-02 13:30:00,40.79,40.89,40.76,40.81,456100.0,27.9885,28.0572,27.968,28.0023,456100.0
2008-01-02 13:40:00,40.81,40.85,40.76,40.82,465100.0,28.0023,28.0297,27.968,28.0091,465100.0
2008-01-02 13:50:00,40.83,40.84,40.76,40.77,396700.0,28.016,28.0229,27.968,27.9748,396700.0
2008-01-02 14:00:00,40.77,40.97,40.75,40.95,921600.0,27.9748,28.1121,27.9611,28.0983,921600.0
2008-01-02 14:10:00,40.96,41.05,40.9,40.94,802200.0,28.1052,28.1669,28.064,28.0915,802200.0
2008-01-02 14:20:00,40.94,40.96,40.82,40.83,535400.0,28.0915,28.1052,28.0091,28.016,535400.0
2008-01-02 14:30:00,40.84,40.9,40.74,40.75,536100.0,28.0229,28.064,27.9542,27.9611,536100.0
2008-01-02 14:40:00,40.75,40.84,40.74,40.77,1168600.0,27.9611,28.0229,27.9542,27.9748,1168600.0
2008-01-02 14:50:00,40.77,40.79,40.73,40.75,1212800.0,27.9748,27.9885,27.9474,27.9611,1212800.0
2008-01-02 15:00:00,40.75,40.76,40.53,40.55,953100.0,27.9611,27.968,27.8101,27.8239,953100.0
2008-01-02 15:10:00,40.55,40.64,40.51,40.52,817600.0,27.8239,27.8856,27.7964,27.8033,817600.0
2008-01-02 15:20:00,40.52,40.55,40.44,40.44,1112800.0,27.8033,27.8239,27.7484,27.7484,1112800.0
2008-01-02 15:30:00,40.44,40.58,40.43,40.54,879600.0,27.7484,27.8444,27.7415,27.817,879600.0
2008-01-02 15:40:00,40.53,40.58,40.35,40.43,2202200.0,27.8101,27.8444,27.6866,27.7415,2202200.0
2008-01-02 15:50:00,40.42,40.62,40.42,40.57,1952500.0,27.7347,27.8719,27.7347,27.8376,1952500.0
2008-01-03 09:30:00,40.65,40.81,40.5,40.57,765800.0,27.8925,28.0023,27.7896,27.8376,765800.0
2008-01-03 09:40:00,40.56,40.58,40.32,40.33,818900.0,27.8307,27.8444,27.666,27.6729,818900.0
2008-01-03 09:50:00,40.33,40.46,40.25,40.4,792700.0,27.6729,27.7621,27.618,27.7209,792700.0
2008-01-03 10:00:00,40.4,40.8,40.4,40.76,1087300.0,27.7209,27.9954,27.7209,27.968,1087300.0
2008-01-03 10:10:00,40.76,40.77,40.46,40.46,591300.0,27.968,27.9748,27.7621,27.7621,591300.0
2008-01-03 10:20:00,40.47,40.55,40.37,40.39,466000.0,27.769,27.8239,27.7004,27.7141,466000.0
2008-01-03 10:30:00,40.39,40.58,40.31,40.37,805700.0,27.7141,27.8444,27.6592,27.7004,805700.0
2008-01-03 10:40:00,40.37,40.44,40.29,40.34,536000.0,27.7004,27.7484,27.6455,27.6798,536000.0
2008-01-03 10:50:00,40.33,40.38,40.29,40.36,360500.0,27.6729,27.7072,27.6455,27.6935,360500.0
2008-01-03 11:00:00,40.36,40.56,40.36,40.56,455600.0,27.6935,27.8307,27.6935,27.8307,455600.0
2008-01-03 11:10:00,40.55,40.59,40.43,40.58,531300.0,27.8239,27.8513,27.7415,27.8444,531300.0
2008-01-03 11:20:00,40.59,40.67,40.53,40.58,591500.0,27.8513,27.9062,27.8101,27.8444,591500.0
2008-01-03 11:30:00,40.58,40.63,40.51,40.54,349900.0,27.8444,27.8788,27.7964,27.817,349900.0
2008-01-03 11:40:00,40.54,40.64,40.54,40.59,423100.0,27.817,27.8856,27.817,27.8513,423100.0
2008-01-03 11:50:00,40.58,40.65,40.54,40.58,414500.0,27.8444,27.8925,27.817,27.8444,414500.0
2008-01-03 12:00:00,40.58,40.64,40.55,40.57,572800.0,27.8444,27.8856,27.8239,27.8376,572800.0
2008-01-03 12:10:00,40.57,40.63,40.55,40.63,316100.0,27.8376,27.8788,27.8239,27.8788,316100.0
2008-01-03 12:20:00,40.63,40.64,40.53,40.63,396400.0,27.8788,27.8856,27.8101,27.8788,396400.0
2008-01-03 12:30:00,40.63,40.71,40.62,40.62,385900.0,27.8788,27.9336,27.8719,27.8719,385900.0
2008-01-03 12:40:00,40.63,40.63,40.52,40.55,359300.0,27.8788,27.8788,27.8033,27.8239,359300.0
2008-01-03 12:50:00,40.55,40.63,40.5,40.61,300200.0,27.8239,27.8788,27.7896,27.865,300200.0
2008-01-03 13:00:00,40.61,40.65,40.54,40.58,370700.0,27.865,27.8925,27.817,27.8444,370700.0
2008-01-03 13:10:00,40.58,40.6,40.52,40.53,261500.0,27.8444,27.8582,27.8033,27.8101,261500.0
2008-01-03 13:20:00,40.53,40.56,40.5,40.55,203000.0,27.8101,27.8307,27.7896,27.8239,203000.0
2008-01-03 13:30:00,40.55,40.56,40.51,40.55,190500.0,27.8239,27.8307,27.7964,27.8239,190500.0
2008-01-03 13:40:00,40.56,40.6,40.54,40.57,211600.0,27.8307,27.8582,27.817,27.8376,211600.0
2008-01-03 13:50:00,40.58,40.59,40.48,40.51,311400.0,27.8444,27.8513,27.7758,27.7964,311400.0
2008-01-03 14:00:00,40.51,40.54,40.48,40.5,289500.0,27.7964,27.817,27.7758,27.7896,289500.0
2008-01-03 14:10:00,40.49,40.59,40.47,40.5,386500.0,27.7827,27.8513,27.769,27.7896,386500.0
2008-01-03 14:20:00,40.49,40.56,40.49,40.5,191700.0,27.7827,27.8307,27.7827,27.7896,191700.0
2008-01-03 14:30:00,40.51,40.59,40.48,40.55,308700.0,27.7964,27.8513,27.7758,27.8239,308700.0
2008-01-03 14:40:00,40.56,40.58,40.45,40.47,353500.0,27.8307,27.8444,27.7552,27.769,353500.0
2008-01-03 14:50:00,40.47,40.51,40.44,40.47,344200.0,27.769,27.7964,27.7484,27.769,344200.0
2008-01-03 15:00:00,40.47,40.49,40.39,40.44,459100.0,27.769,27.7827,27.7141,27.7484,459100.0
2008-01-03 15:10:00,40.45,40.47,40.31,40.32,598000.0,27.7552,27.769,27.6592,27.666,598000.0
2008-01-03 15:20:00,40.32,40.37,40.29,40.32,816700.0,27.666,27.7004,27.6455,27.666,816700.0
2008-01-03 15:30:00,40.32,40.41,40.29,40.36,622600.0,27.666,27.7278,27.6455,27.6935,622600.0
2008-01-03 15:40:00,40.37,40.44,40.34,40.38,870800.0,27.7004,27.7484,27.6798,27.7072,870800.0
2008-01-03 15:50:00,40.38,40.61,40.25,40.31,1558700.0,27.7072,27.865,27.618,27.6592,1558700.0
2008-01-04 09:30:00,40.0,40.14,39.88,40.05,1493600.0,27.4465,27.5425,27.3641,27.4808,1493600.0
2008-01-04 09:40:00,40.06,40.29,40.02,40.03,1120600.0,27.4876,27.6455,27.4602,27.4671,1120600.0
2008-01-04 09:50:00,40.03,40.11,40.01,40.08,584300.0,27.4671,27.522,27.4533,27.5014,584300.0
2008-01-04 10:00:00,40.08,40.16,40.0,40.12,867200.0,27.5014,27.5563,27.4465,27.5288,867200.0
2008-01-04 10:10:00,40.12,40.13,39.97,40.01,1055800.0,27.5288,27.5357,27.4259,27.4533,1055800.0
2008-01-04 10:20:00,40.01,40.12,39.91,39.98,1506200.0,27.4533,27.5288,27.3847,27.4328,1506200.0
2008-01-04 10:30:00,39.98,40.08,39.96,40.05,725400.0,27.4328,27.5014,27.419,27.4808,725400.0
2008-01-04 10:40:00,40.05,40.07,39.98,40.01,1142400.0,27.4808,27.4945,27.4328,27.4533,1142400.0
2008-01-04 10:50:00,40.01,40.05,39.95,40.0,1215000.0,27.4533,27.4808,27.4122,27.4465,1215000.0
2008-01-04 11:00:00,39.99,40.03,39.85,39.9,946300.0,27.4396,27.4671,27.3436,27.3779,946300.0
2008-01-04 11:10:00,39.91,40.01,39.85,39.88,1275000.0,27.3847,27.4533,27.3436,27.3641,1275000.0
2008-01-04 11:20:00,39.88,39.97,39.77,39.92,1208000.0,27.3641,27.4259,27.2887,27.3916,1208000.0
2008-01-04 11:30:00,39.92,39.98,39.88,39.89,805700.0,27.3916,27.4328,27.3641,27.371,805700.0
2008-01-04 11:40:00,39.89,39.93,39.85,39.89,335700.0,27.371,27.3984,27.3436,27.371,335700.0
2008-01-04 11:50:00,39.9,39.97,39.88,39.93,493200.0,27.3779,27.4259,27.3641,27.3984,493200.0
2008-01-04 12:00:00,39.93,40.1,39.92,40.08,899100.0,27.3984,27.5151,27.3916,27.5014,899100.0
2008-01-04 12:10:00,40.09,40.15,40.06,40.12,534600.0,27.5082,27.5494,27.4876,27.5288,534600.0
2008-01-04 12:20:00,40.12,40.16,40.02,40.06,686800.0,27.5288,27.5563,27.4602,27.4876,686800.0
2008-01-04 12:30:00,40.06,40.1,40.0,40.05,792700.0,27.4876,27.5151,27.4465,27.4808,792700.0
2008-01-04 12:40:00,40.06,40.18,40.0,40.18,632600.0,27.4876,27.57,27.4465,27.57,632600.0
2008-01-04 12:50:00,40.17,40.2,40.05,40.09,529900.0,27.5631,27.5837,27.4808,27.5082,529900.0
2008-01-04 13:00:00,40.09,40.1,39.93,39.94,527600.0,27.5082,27.5151,27.3984,27.4053,527600.0
2008-01-04 13:10:00,39.95,40.0,39.91,39.91,304900.0,27.4122,27.4465,27.3847,27.3847,304900.0
2008-01-04 13:20:00,39.91,39.95,39.86,39.92,332200.0,27.3847,27.4122,27.3504,27.3916,332200.0
2008-01-04 13:30:00,39.92,39.97,39.87,39.93,688600.0,27.3916,27.4259,27.3573,27.3984,688600.0
2008-01-04 13:40:00,39.93,39.99,39.91,39.97,438300.0,27.3984,27.4396,27.3847,27.4259,438300.0
2008-01-04 13:50:00,39.97,40.07,39.92,39.95,684300.0,27.4259,27.4945,27.3916,27.4122,684300.0
2008-01-04 14:00:00,39.95,39.96,39.91,39.93,891800.0,27.4122,27.419,27.3847,27.3984,891800.0
2008-01-04 14:10:00,39.92,40.0,39.91,39.98,975300.0,27.3916,27.4465,27.3847,27.4328,975300.0
2008-01-04 14:20:00,39.98,39.99,39.9,39.92,805100.0,27.4328,27.4396,27.3779,27.3916,805100.0
2008-01-04 14:30:00,39.92,39.98,39.92,39.94,507400.0,27.3916,27.4328,27.3916,27.4053,507400.0
2008-01-04 14:40:00,39.94,39.94,39.88,39.9,583700.0,27.4053,27.4053,27.3641,27.3779,583700.0
2008-01-04 14:50:00,39.91,39.97,39.8,39.93,687000.0,27.3847,27.4259,27.3092,27.3984,687000.0
2008-01-04 15:00:00,39.94,40.01,39.92,39.98,937300.0,27.4053,27.4533,27.3916,27.4328,937300.0
2008-01-04 15:10:00,40.01,40.02,39.88,39.97,834300.0,27.4533,27.4602,27.3641,27.4259,834300.0
2008-01-04 15:20:00,39.97,40.04,39.86,40.0,736100.0,27.4259,27.4739,27.3504,27.4465,736100.0
2008-01-04 15:30:00,40.0,40.05,39.94,40.02,1145200.0,27.4465,27.4808,27.4053,27.4602,1145200.0
2008-01-04 15:40:00,40.02,40.02,39.77,39.8,1625000.0,27.4602,27.4602,27.2887,27.3092,1625000.0
2008-01-04 15:50:00,39.81,39.87,39.76,39.85,1930600.0,27.3161,27.3573,27.2818,27.3436,1930600.0
2008-01-07 09:30:00,40.05,40.05,39.64,39.67,1324300.0,27.4808,27.4808,27.1995,27.22,1324300.0
2008-01-07 09:40:00,39.66,39.89,39.6,39.79,971900.0,27.2132,27.371,27.172,27.3024,971900.0
2008-01-07 09:50:00,39.79,39.79,39.57,39.58,1006300.0,27.3024,27.3024,27.1514,27.1583,1006300.0
2008-01-07 10:00:00,39.58,39.71,39.54,39.57,901900.0,27.1583,27.2475,27.1308,27.1514,901900.0
2008-01-07 10:10:00,39.57,39.65,39.5,39.55,1224700.0,27.1514,27.2063,27.1034,27.1377,1224700.0
2008-01-07 10:20:00,39.55,39.65,39.36,39.37,1079600.0,27.1377,27.2063,27.0073,27.0142,1079600.0
2008-01-07 10:30:00,39.37,39.5,39.26,39.47,1705200.0,27.0142,27.1034,26.9387,27.0828,1705200.0
2008-01-07 10:40:00,39.46,39.63,39.44,39.58,814500.0,27.0759,27.1926,27.0622,27.1583,814500.0
2008-01-07 10:50:00,39.57,39.66,39.48,39.53,682200.0,27.1514,27.2132,27.0897,27.124,682200.0
2008-01-07 11:00:00,39.53,39.79,39.53,39.74,718200.0,27.124,27.3024,27.124,27.2681,718200.0
2008-01-07 11:10:00,39.75,39.82,39.63,39.65,594100.0,27.2749,27.323,27.1926,27.2063,594100.0
2008-01-07 11:20:00,39.65,39.77,39.57,39.74,462900.0,27.2063,27.2887,27.1514,27.2681,462900.0
2008-01-07 11:30:00,39.73,40.01,39.67,39.93,826100.0,27.2612,27.4533,27.22,27.3984,826100.0
2008-01-07 11:40:00,39.94,40.08,39.87,39.89,759100.0,27.4053,27.5014,27.3573,27.371,759100.0
2008-01-07 11:50:00,39.9,39.99,39.88,39.99,326500.0,27.3779,27.4396,27.3641,27.4396,326500.0
2008-01-07 12:00:00,39.98,39.98,39.8,39.8,463700.0,27.4328,27.4328,27.3092,27.3092,463700.0
2008-01-07 12:10:00,39.8,39.91,39.8,39.82,389000.0,27.3092,27.3847,27.3092,27.323,389000.0
2008-01-07 12:20:00,39.82,40.01,39.81,39.91,423400.0,27.323,27.4533,27.3161,27.3847,423400.0
2008-01-07 12:30:00,39.92,40.07,39.88,40.03,509900.0,27.3916,27.4945,27.3641,27.4671,509900.0
2008-01-07 12:40:00,40.02,40.07,39.9,40.05,439700.0,27.4602,27.4945,27.3779,27.4808,439700.0
2008-01-07 12:50:00,40.05,40.24,40.05,40.06,583600.0,27.4808,27.6112,27.4808,27.4876,583600.0
2008-01-07 13:00:00,40.06,40.12,39.98,40.1,360500.0,27.4876,27.5288,27.4328,27.5151,360500.0
2008-01-07 13:10:00,40.11,40.24,40.04,40.14,479400.0,27.522,27.6112,27.4739,27.5425,479400.0
2008-01-07 13:20:00,40.14,40.15,40.06,40.1,339600.0,27.5425,27.5494,27.4876,27.5151,339600.0
2008-01-07 13:30:00,40.1,40.16,39.97,40.13,1017600.0,27.5151,27.5563,27.4259,27.5357,1017600.0
2008-01-07 13:40:00,40.13,40.13,39.97,39.99,574200.0,27.5357,27.5357,27.4259,27.4396,574200.0
2008-01-07 13:50:00,40.0,40.03,39.88,39.93,563300.0,27.4465,27.4671,27.3641,27.3984,563300.0
2008-01-07 14:00:00,39.92,40.04,39.77,39.82,747300.0,27.3916,27.4739,27.2887,27.323,747300.0
2008-01-07 14:10:00,39.82,39.93,39.77,39.9,442800.0,27.323,27.3984,27.2887,27.3779,442800.0
2008-01-07 14:20:00,39.89,39.95,39.82,39.91,713700.0,27.371,27.4122,27.323,27.3847,713700.0
2008-01-07 14:30:00,39.91,40.11,39.9,40.07,655000.0,27.3847,27.522,27.3779,27.4945,655000.0
2008-01-07 14:40:00,40.07,40.15,39.95,39.97,882400.0,27.4945,27.5494,27.4122,27.4259,882400.0
2008-01-07 14:50:00,39.97,40.04,39.73,39.89,689900.0,27.4259,27.4739,27.2612,27.371,689900.0
2008-01-07 15:00:00,39.89,39.98,39.83,39.85,825200.0,27.371,27.4328,27.3298,27.3436,825200.0
2008-01-07 15:10:00,39.86,39.94,39.75,39.79,915200.0,27.3504,27.4053,27.2749,27.3024,915200.0
2008-01-07 15:20:00,39.8,39.85,39.65,39.65,748400.0,27.3092,27.3436,27.2063,27.2063,748400.0
2008-01-07 15:30:00,39.65,39.73,39.58,39.61,913900.0,27.2063,27.2612,27.1583,27.1789,913900.0
2008-01-07 15:40:00,39.61,39.97,39.6,39.92,1358400.0,27.1789,27.4259,27.172,27.3916,1358400.0
2008-01-07 15:50:00,39.92,40.04,39.79,39.86,1784700.0,27.3916,27.4739,27.3024,27.3504,1784700.0
2008-01-08 09:30:00,40.18,40.18,39.48,39.6,1976600.0,27.57,27.57,27.0897,27.172,1976600.0
2008-01-08 09:40:00,39.63,40.09,39.6,40.06,1410000.0,27.1926,27.5082,27.172,27.4876,1410000.0
2008-01-08 09:50:00,40.07,40.13,39.93,39.98,945800.0,27.4945,27.5357,27.3984,27.4328,945800.0
2008-01-08 10:00:00,39.99,40.21,39.87,40.07,1281900.0,27.4396,27.5906,27.3573,27.4945,1281900.0
2008-01-08 10:10:00,40.07,40.18,40.02,40.08,739300.0,27.4945,27.57,27.4602,27.5014,739300.0
2008-01-08 10:20:00,40.07,40.11,39.85,39.89,841600.0,27.4945,27.522,27.3436,27.371,841600.0
2008-01-08 10:30:00,39.89,40.01,39.81,40.0,621500.0,27.371,27.4533,27.3161,27.4465,621500.0
2008-01-08 10:40:00,39.99,40.01,39.82,39.86,565100.0,27.4396,27.4533,27.323,27.3504,565100.0
2008-01-08 10:50:00,39.86,39.93,39.83,39.9,454300.0,27.3504,27.3984,27.3298,27.3779,454300.0
2008-01-08 11:00:00,39.9,39.92,39.71,39.71,659500.0,27.3779,27.3916,27.2475,27.2475,659500.0
2008-01-08 11:10:00,39.71,39.76,39.47,39.5,933200.0,27.2475,27.2818,27.0828,27.1034,933200.0
2008-01-08 11:20:00,39.5,39.54,39.24,39.25,1632800.0,27.1034,27.1308,26.925,26.9319,1632800.0
2008-01-08 11:30:00,39.25,39.35,39.18,39.23,1202000.0,26.9319,27.0005,26.8838,26.9181,1202000.0
2008-01-08 11:40:00,39.23,39.26,38.9,38.95,1249100.0,26.9181,26.9387,26.6917,26.726,1249100.0
2008-01-08 11:50:00,38.95,39.06,38.89,38.98,877400.0,26.726,26.8015,26.6848,26.7466,877400.0
2008-01-08 12:00:00,38.98,38.99,38.88,38.97,913500.0,26.7466,26.7535,26.678,26.7397,913500.0
2008-01-08 12:10:00,38.97,39.14,38.89,39.0,621300.0,26.7397,26.8564,26.6848,26.7603,621300.0
2008-01-08 12:20:00,38.99,39.02,38.92,38.96,279100.0,26.7535,26.774,26.7054,26.7329,279100.0
2008-01-08 12:30:00,38.95,39.0,38.8,38.84,586500.0,26.726,26.7603,26.6231,26.6505,586500.0
2008-01-08 12:40:00,38.84,38.85,38.69,38.82,677500.0,26.6505,26.6574,26.5476,26.6368,677500.0
2008-01-08 12:50:00,38.83,38.91,38.73,38.8,686400.0,26.6437,26.6986,26.575,26.6231,686400.0
2008-01-08 13:00:00,38.81,39.18,38.68,39.09,1336800.0,26.6299,26.8838,26.5407,26.8221,1336800.0
2008-01-08 13:10:00,39.1,39.52,38.97,39.03,1569100.0,26.8289,27.1171,26.7397,26.7809,1569100.0
2008-01-08 13:20:00,39.03,39.35,38.99,39.31,594600.0,26.7809,27.0005,26.7535,26.973,594600.0
2008-01-08 13:30:00,39.32,39.32,38.75,38.82,891200.0,26.9799,26.9799,26.5888,26.6368,891200.0
2008-01-08 13:40:00,38.83,38.99,38.77,38.91,793900.0,26.6437,26.7535,26.6025,26.6986,793900.0
2008-01-08 13:50:00,38.91,39.03,38.88,38.99,497900.0,26.6986,26.7809,26.678,26.7535,497900.0
2008-01-08 14:00:00,38.99,39.15,38.92,39.08,766400.0,26.7535,26.8632,26.7054,26.8152,766400.0
2008-01-08 14:10:00,39.07,39.16,39.01,39.12,623500.0,26.8083,26.8701,26.7672,26.8427,623500.0
2008-01-08 14:20:00,39.11,39.24,39.11,39.18,528800.0,26.8358,26.925,26.8358,26.8838,528800.0
2008-01-08 14:30:00,39.18,39.21,38.9,39.02,814000.0,26.8838,26.9044,26.6917,26.774,814000.0
2008-01-08 14:40:00,39.02,39.06,38.76,38.88,862200.0,26.774,26.8015,26.5956,26.678,862200.0
2008-01-08 14:50:00,38.88,38.89,38.62,38.64,1104900.0,26.678,26.6848,26.4996,26.5133,1104900.0
2008-01-08 15:00:00,38.64,38.74,38.53,38.67,1519600.0,26.5133,26.5819,26.4378,26.5339,1519600.0
2008-01-08 15:10:00,38.68,38.74,38.52,38.67,1248400.0,26.5407,26.5819,26.431,26.5339,1248400.0
2008-01-08 15:20:00,38.66,38.74,38.47,38.74,1464400.0,26.527,26.5819,26.3966,26.5819,1464400.0
2008-01-08 15:30:00,38.74,38.94,38.62,38.71,1508900.0,26.5819,26.7191,26.4996,26.5613,1508900.0
2008-01-08 15:40:00,38.72,38.73,38.52,38.56,1887200.0,26.5682,26.575,26.431,26.4584,1887200.0
2008-01-08 15:50:00,38.55,38.6,38.28,38.36,2764400.0,26.4515,26.4858,26.2663,26.3212,2764400.0
2008-01-09 09:30:00,38.38,38.48,38.1,38.38,1314500.0,26.3349,26.4035,26.1428,26.3349,1314500.0
2008-01-09 09:40:00,38.38,38.4,38.18,38.28,971200.0,26.3349,26.3486,26.1977,26.2663,971200.0
2008-01-09 09:50:00,38.28,38.28,37.82,38.05,1689000.0,26.2663,26.2663,25.9506,26.1085,1689000.0
2008-01-09 10:00:00,38.06,38.36,38.01,38.11,1571400.0,26.1153,26.3212,26.081,26.1496,1571400.0
2008-01-09 10:10:00,38.11,38.2,37.87,37.95,1049900.0,26.1496,26.2114,25.985,26.0398,1049900.0
2008-01-09 10:20:00,37.94,38.0,37.79,37.93,986100.0,26.033,26.0742,25.9301,26.0261,986100.0
2008-01-09 10:30:00,37.92,38.03,37.81,37.93,944600.0,26.0193,26.0947,25.9438,26.0261,944600.0
2008-01-09 10:40:00,37.94,38.2,37.89,38.15,1049700.0,26.033,26.2114,25.9987,26.1771,1049700.0
2008-01-09 10:50:00,38.15,38.44,38.13,38.41,1237300.0,26.1771,26.3761,26.1634,26.3555,1237300.0
2008-01-09 11:00:00,38.42,38.42,38.25,38.3,972900.0,26.3623,26.3623,26.2457,26.28,972900.0
2008-01-09 11:10:00,38.3,38.32,38.08,38.14,798700.0,26.28,26.2937,26.129,26.1702,798700.0
2008-01-09 11:20:00,38.14,38.22,38.0,38.05,696900.0,26.1702,26.2251,26.0742,26.1085,696900.0
2008-01-09 11:30:00,38.06,38.06,37.89,37.94,514000.0,26.1153,26.1153,25.9987,26.033,514000.0
2008-01-09 11:40:00,37.95,37.98,37.75,37.8,693000.0,26.0398,26.0604,25.9026,25.9369,693000.0
2008-01-09 11:50:00,37.8,37.81,37.53,37.73,658600.0,25.9369,25.9438,25.7517,25.8889,658600.0
2008-01-09 12:00:00,37.74,37.95,37.72,37.83,1085400.0,25.8957,26.0398,25.882,25.9575,1085400.0
2008-01-09 12:10:00,37.83,38.11,37.83,38.11,580800.0,25.9575,26.1496,25.9575,26.1496,580800.0
2008-01-09 12:20:00,38.1,38.15,37.9,38.11,553600.0,26.1428,26.1771,26.0055,26.1496,553600.0
2008-01-09 12:30:00,38.11,38.2,38.01,38.05,505600.0,26.1496,26.2114,26.081,26.1085,505600.0
2008-01-09 12:40:00,38.05,38.07,37.89,37.98,431800.0,26.1085,26.1222,25.9987,26.0604,431800.0
2008-01-09 12:50:00,37.98,38.11,37.89,38.06,515000.0,26.0604,26.1496,25.9987,26.1153,515000.0
2008-01-09 13:00:00,38.07,38.1,37.9,37.9,901000.0,26.1222,26.1428,26.0055,26.0055,901000.0
2008-01-09 13:10:00,37.9,37.93,37.67,37.79,972400.0,26.0055,26.0261,25.8477,25.9301,972400.0
2008-01-09 13:20:00,37.78,37.9,37.66,37.66,665700.0,25.9232,26.0055,25.8409,25.8409,665700.0
2008-01-09 13:30:00,37.66,37.73,37.52,37.7,1146700.0,25.8409,25.8889,25.7448,25.8683,1146700.0
2008-01-09 13:40:00,37.7,37.71,37.51,37.52,809300.0,25.8683,25.8752,25.7379,25.7448,809300.0
2008-01-09 13:50:00,37.53,37.69,37.5,37.65,690400.0,25.7517,25.8614,25.7311,25.834,690400.0
2008-01-09 14:00:00,37.65,37.67,37.46,37.46,1107200.0,25.834,25.8477,25.7036,25.7036,1107200.0
2008-01-09 14:10:00,37.46,37.72,37.42,37.52,956000.0,25.7036,25.882,25.6762,25.7448,956000.0
2008-01-09 14:20:00,37.52,37.8,37.5,37.77,767500.0,25.7448,25.9369,25.7311,25.9163,767500.0
2008-01-09 14:30:00,37.77,37.83,37.63,37.7,924400.0,25.9163,25.9575,25.8203,25.8683,924400.0
2008-01-09 14:40:00,37.7,38.01,37.63,37.95,862800.0,25.8683,26.081,25.8203,26.0398,862800.0
2008-01-09 14:50:00,37.95,38.1,37.89,38.07,1132600.0,26.0398,26.1428,25.9987,26.1222,1132600.0
2008-01-09 15:00:00,38.07,38.45,38.03,38.4,1289600.0,26.1222,26.3829,26.0947,26.3486,1289600.0
2008-01-09 15:10:00,38.39,38.7,38.27,38.66,1615700.0,26.3418,26.5545,26.2594,26.527,1615700.0
2008-01-09 15:20:00,38.66,38.77,38.46,38.48,1669300.0,26.527,26.6025,26.3898,26.4035,1669300.0
2008-01-09 15:30:00,38.48,38.64,38.22,38.61,1490900.0,26.4035,26.5133,26.2251,26.4927,1490900.0
2008-01-09 15:40:00,38.6,38.79,38.5,38.52,2230500.0,26.4858,26.6162,26.4172,26.431,2230500.0
2008-01-09 15:50:00,38.52,38.78,38.48,38.75,2733300.0,26.431,26.6094,26.4035,26.5888,2733300.0
2008-01-10 09:30:00,38.4,38.4,37.9,38.02,1121000.0,26.3486,26.3486,26.0055,26.0879,1121000.0
2008-01-10 09:40:00,38.02,38.33,37.95,38.17,1054100.0,26.0879,26.3006,26.0398,26.1908,1054100.0
2008-01-10 09:50:00,38.17,38.23,37.96,38.13,994600.0,26.1908,26.232,26.0467,26.1634,994600.0
2008-01-10 10:00:00,38.13,38.48,38.13,38.38,899400.0,26.1634,26.4035,26.1634,26.3349,899400.0
2008-01-10 10:10:00,38.38,38.45,38.2,38.4,999000.0,26.3349,26.3829,26.2114,26.3486,999000.0
2008-01-10 10:20:00,38.39,38.51,38.24,38.34,785200.0,26.3418,26.4241,26.2388,26.3074,785200.0
2008-01-10 10:30:00,38.34,38.79,38.33,38.79,1381900.0,26.3074,26.6162,26.3006,26.6162,1381900.0
2008-01-10 10:40:00,38.79,38.8,38.5,38.59,1290100.0,26.6162,26.6231,26.4172,26.479,1290100.0
2008-01-10 10:50:00,38.59,38.69,38.42,38.53,978700.0,26.479,26.5476,26.3623,26.4378,978700.0
2008-01-10 11:00:00,38.52,38.52,38.31,38.37,563600.0,26.431,26.431,26.2869,26.328,563600.0
2008-01-10 11:10:00,38.36,38.46,38.32,38.36,446400.0,26.3212,26.3898,26.2937,26.3212,446400.0
2008-01-10 11:20:00,38.36,38.55,38.31,38.47,514400.0,26.3212,26.4515,26.2869,26.3966,514400.0
2008-01-10 11:30:00,38.48,38.53,38.23,38.25,432300.0,26.4035,26.4378,26.232,26.2457,432300.0
2008-01-10 11:40:00,38.25,38.26,38.1,38.15,629600.0,26.2457,26.2526,26.1428,26.1771,629600.0
2008-01-10 11:50:00,38.15,38.33,38.14,38.3,664100.0,26.1771,26.3006,26.1702,26.28,664100.0
2008-01-10 12:00:00,38.3,38.35,38.23,38.35,590700.0,26.28,26.3143,26.232,26.3143,590700.0
2008-01-10 12:10:00,38.35,39.17,38.29,38.8,1660700.0,26.3143,26.877,26.2731,26.6231,1660700.0
2008-01-10 12:20:00,38.8,39.14,38.76,38.86,2193300.0,26.6231,26.8564,26.5956,26.6643,2193300.0
2008-01-10 12:30:00,38.86,38.88,38.41,38.5,1779700.0,26.6643,26.678,26.3555,26.4172,1779700.0
2008-01-10 12:40:00,38.51,38.59,38.24,38.45,1340400.0,26.4241,26.479,26.2388,26.3829,1340400.0
2008-01-10 12:50:00,38.45,38.92,38.38,38.84,1095300.0,26.3829,26.7054,26.3349,26.6505,1095300.0
2008-01-10 13:00:00,38.84,39.0,38.68,38.86,1069900.0,26.6505,26.7603,26.5407,26.6643,1069900.0
2008-01-10 13:10:00,38.86,38.87,38.61,38.76,701200.0,26.6643,26.6711,26.4927,26.5956,701200.0
2008-01-10 13:20:00,38.76,39.14,38.75,39.01,946900.0,26.5956,26.8564,26.5888,26.7672,946900.0
2008-01-10 13:30:00,39.01,39.15,38.69,38.78,1205000.0,26.7672,26.8632,26.5476,26.6094,1205000.0
2008-01-10 13:40:00,38.79,38.87,38.61,38.65,661700.0,26.6162,26.6711,26.4927,26.5202,661700.0
2008-01-10 13:50:00,38.66,38.7,38.44,38.7,674500.0,26.527,26.5545,26.3761,26.5545,674500.0
2008-01-10 14:00:00,38.7,38.77,38.54,38.64,774700.0,26.5545,26.6025,26.4447,26.5133,774700.0
2008-01-10 14:10:00,38.64,39.18,38.32,38.79,1627900.0,26.5133,26.8838,26.2937,26.6162,1627900.0
2008-01-10 14:20:00,38.74,39.04,38.2,38.21,4398700.0,26.5819,26.7878,26.2114,26.2182,4398700.0
2008-01-10 14:30:00,38.21,38.69,38.2,38.54,3527500.0,26.2182,26.5476,26.2114,26.4447,3527500.0
2008-01-10 14:40:00,38.54,39.23,38.5,39.23,2936900.0,26.4447,26.9181,26.4172,26.9181,2936900.0
2008-01-10 14:50:00,39.22,39.5,39.2,39.33,3226200.0,26.9113,27.1034,26.8975,26.9867,3226200.0
2008-01-10 15:00:00,39.33,39.71,39.29,39.71,2152300.0,26.9867,27.2475,26.9593,27.2475,2152300.0
2008-01-10 15:10:00,39.7,39.81,39.21,39.25,2526200.0,27.2406,27.3161,26.9044,26.9319,2526200.0
2008-01-10 15:20:00,39.25,39.66,39.23,39.6,2078100.0,26.9319,27.2132,26.9181,27.172,2078100.0
2008-01-10 15:30:00,39.6,39.73,39.46,39.54,2291200.0,27.172,27.2612,27.0759,27.1308,2291200.0
2008-01-10 15:40:00,39.55,39.7,39.2,39.23,2568100.0,27.1377,27.2406,26.8975,26.9181,2568100.0
2008-01-10 15:50:00,39.22,39.35,38.99,39.3,3524400.0,26.9113,27.0005,26.7535,26.9662,3524400.0
2008-01-11 09:30:00,39.41,39.49,38.54,38.77,6581500.0,27.0416,27.0965,26.4447,26.6025,6581500.0
2008-01-11 09:40:00,38.77,39.16,38.6,39.0,3990300.0,26.6025,26.8701,26.4858,26.7603,3990300.0
2008-01-11 09:50:00,39.01,39.02,38.72,38.84,1938700.0,26.7672,26.774,26.5682,26.6505,1938700.0
2008-01-11 10:00:00,38.83,39.0,38.43,38.43,2794200.0,26.6437,26.7603,26.3692,26.3692,2794200.0
2008-01-11 10:10:00,38.44,38.49,38.15,38.35,2877500.0,26.3761,26.4104,26.1771,26.3143,2877500.0
2008-01-11 10:20:00,38.35,38.84,38.35,38.58,1934100.0,26.3143,26.6505,26.3143,26.4721,1934100.0
2008-01-11 10:30:00,38.58,38.58,38.37,38.56,1150200.0,26.4721,26.4721,26.328,26.4584,1150200.0
2008-01-11 10:40:00,38.57,38.95,37.16,38.86,2212300.0,26.4653,26.726,25.4978,26.6643,2212300.0
2008-01-11 10:50:00,38.86,39.11,38.68,39.01,2858100.0,26.6643,26.8358,26.5407,26.7672,2858100.0
2008-01-11 11:00:00,39.01,39.07,38.87,38.96,1817300.0,26.7672,26.8083,26.6711,26.7329,1817300.0
2008-01-11 11:10:00,38.97,39.04,38.86,38.97,1250700.0,26.7397,26.7878,26.6643,26.7397,1250700.0
2008-01-11 11:20:00,38.97,39.29,38.94,39.18,1433600.0,26.7397,26.9593,26.7191,26.8838,1433600.0
2008-01-11 11:30:00,39.18,39.78,39.17,39.4,2801400.0,26.8838,27.2955,26.877,27.0348,2801400.0
2008-01-11 11:40:00,39.41,39.45,39.0,39.17,1662700.0,27.0416,27.0691,26.7603,26.877,1662700.0
2008-01-11 11:50:00,39.16,39.7,39.13,39.54,1531100.0,26.8701,27.2406,26.8495,27.1308,1531100.0
2008-01-11 12:00:00,39.54,39.55,39.12,39.22,771100.0,27.1308,27.1377,26.8427,26.9113,771100.0
2008-01-11 12:10:00,39.21,39.22,38.94,38.99,1066500.0,26.9044,26.9113,26.7191,26.7535,1066500.0
2008-01-11 12:20:00,38.99,39.1,38.8,38.83,1127300.0,26.7535,26.8289,26.6231,26.6437,1127300.0
2008-01-11 12:30:00,38.83,38.94,38.78,38.87,994300.0,26.6437,26.7191,26.6094,26.6711,994300.0
2008-01-11 12:40:00,38.87,39.2,38.87,39.14,894300.0,26.6711,26.8975,26.6711,26.8564,894300.0
2008-01-11 12:50:00,39.14,39.38,39.11,39.37,827600.0,26.8564,27.0211,26.8358,27.0142,827600.0
2008-01-11 13:00:00,39.37,39.38,39.06,39.1,1228900.0,27.0142,27.0211,26.8015,26.8289,1228900.0
2008-01-11 13:10:00,39.1,39.37,39.03,39.07,1260700.0,26.8289,27.0142,26.7809,26.8083,1260700.0
2008-01-11 13:20:00,39.07,39.19,38.83,39.07,1073800.0,26.8083,26.8907,26.6437,26.8083,1073800.0
2008-01-11 13:30:00,39.07,39.19,38.86,38.9,999400.0,26.8083,26.8907,26.6643,26.6917,999400.0
2008-01-11 13:40:00,38.91,39.03,38.76,38.84,1192300.0,26.6986,26.7809,26.5956,26.6505,1192300.0
2008-01-11 13:50:00,38.84,38.94,38.79,38.81,809100.0,26.6505,26.7191,26.6162,26.6299,809100.0
2008-01-11 14:00:00,38.8,38.97,38.78,38.97,749700.0,26.6231,26.7397,26.6094,26.7397,749700.0
2008-01-11 14:10:00,38.96,39.09,38.88,39.03,1011800.0,26.7329,26.8221,26.678,26.7809,1011800.0
2008-01-11 14:20:00,39.03,39.09,38.98,39.06,757900.0,26.7809,26.8221,26.7466,26.8015,757900.0
2008-01-11 14:30:00,39.06,39.15,38.91,39.02,1147300.0,26.8015,26.8632,26.6986,26.774,1147300.0
2008-01-11 14:40:00,39.02,39.04,38.88,38.9,649100.0,26.774,26.7878,26.678,26.6917,649100.0
2008-01-11 14:50:00,38.9,39.0,38.71,38.77,1659000.0,26.6917,26.7603,26.5613,26.6025,1659000.0
2008-01-11 15:00:00,38.77,38.77,38.55,38.55,1515400.0,26.6025,26.6025,26.4515,26.4515,1515400.0
2008-01-11 15:10:00,38.55,38.59,38.26,38.38,2045500.0,26.4515,26.479,26.2526,26.3349,2045500.0
2008-01-11 15:20:00,38.37,38.68,38.29,38.66,1820300.0,26.328,26.5407,26.2731,26.527,1820300.0
2008-01-11 15:30:00,38.66,38.77,38.43,38.77,1877100.0,26.527,26.6025,26.3692,26.6025,1877100.0
2008-01-11 15:40:00,38.77,38.8,38.51,38.75,1968000.0,26.6025,26.6231,26.4241,26.5888,1968000.0
2008-01-11 15:50:00,38.74,38.8,38.37,38.43,2913900.0,26.5819,26.6231,26.328,26.3692,2913900.0
2008-01-14 09:30:00,38.76,39.0,38.47,38.56,1986200.0,26.5956,26.7603,26.3966,26.4584,1986200.0
2008-01-14 09:40:00,38.56,38.6,38.41,38.57,1372000.0,26.4584,26.4858,26.3555,26.4653,1372000.0
2008-01-14 09:50:00,38.57,38.72,38.52,38.69,978500.0,26.4653,26.5682,26.431,26.5476,978500.0
2008-01-14 10:00:00,38.69,38.76,38.57,38.76,1070100.0,26.5476,26.5956,26.4653,26.5956,1070100.0
2008-01-14 10:10:00,38.75,38.92,38.68,38.91,1380900.0,26.5888,26.7054,26.5407,26.6986,1380900.0
2008-01-14 10:20:00,38.91,38.95,38.85,38.91,1121700.0,26.6986,26.726,26.6574,26.6986,1121700.0
2008-01-14 10:30:00,38.91,39.1,38.87,39.1,929700.0,26.6986,26.8289,26.6711,26.8289,929700.0
2008-01-14 10:40:00,39.09,39.14,38.96,38.96,942800.0,26.8221,26.8564,26.7329,26.7329,942800.0
2008-01-14 10:50:00,38.95,39.12,38.87,39.09,839600.0,26.726,26.8427,26.6711,26.8221,839600.0
2008-01-14 11:00:00,39.1,39.24,39.08,39.14,1021700.0,26.8289,26.925,26.8152,26.8564,1021700.0
2008-01-14 11:10:00,39.14,39.21,38.86,39.05,909000.0,26.8564,26.9044,26.6643,26.7946,909000.0
2008-01-14 11:20:00,39.05,39.05,38.86,38.87,768300.0,26.7946,26.7946,26.6643,26.6711,768300.0
2008-01-14 11:30:00,38.87,38.89,38.83,38.88,490100.0,26.6711,26.6848,26.6437,26.678,490100.0
2008-01-14 11:40:00,38.88,39.0,38.84,38.93,711000.0,26.678,26.7603,26.6505,26.7123,711000.0
2008-01-14 11:50:00,38.93,38.97,38.81,38.82,415400.0,26.7123,26.7397,26.6299,26.6368,415400.0
2008-01-14 12:00:00,38.81,38.85,38.75,38.77,439700.0,26.6299,26.6574,26.5888,26.6025,439700.0
2008-01-14 12:10:00,38.76,38.78,38.68,38.75,490900.0,26.5956,26.6094,26.5407,26.5888,490900.0
2008-01-14 12:20:00,38.75,38.79,38.69,38.72,364100.0,26.5888,26.6162,26.5476,26.5682,364100.0
2008-01-14 12:30:00,38.72,38.86,38.7,38.81,367700.0,26.5682,26.6643,26.5545,26.6299,367700.0
2008-01-14 12:40:00,38.81,38.85,38.77,38.8,323400.0,26.6299,26.6574,26.6025,26.6231,323400.0
2008-01-14 12:50:00,38.79,38.95,38.78,38.87,474800.0,26.6162,26.726,26.6094,26.6711,474800.0
2008-01-14 13:00:00,38.88,38.97,38.87,38.97,339700.0,26.678,26.7397,26.6711,26.7397,339700.0
2008-01-14 13:10:00,38.97,38.98,38.86,38.92,431100.0,26.7397,26.7466,26.6643,26.7054,431100.0
2008-01-14 13:20:00,38.92,39.0,38.92,38.94,572900.0,26.7054,26.7603,26.7054,26.7191,572900.0
2008-01-14 13:30:00,38.94,39.14,38.94,39.14,816500.0,26.7191,26.8564,26.7191,26.8564,816500.0
2008-01-14 13:40:00,39.14,39.2,39.07,39.16,898100.0,26.8564,26.8975,26.8083,26.8701,898100.0
2008-01-14 13:50:00,39.15,39.22,39.14,39.15,620100.0,26.8632,26.9113,26.8564,26.8632,620100.0
2008-01-14 14:00:00,39.15,39.19,39.05,39.17,459000.0,26.8632,26.8907,26.7946,26.877,459000.0
2008-01-14 14:10:00,39.17,39.24,39.11,39.16,856100.0,26.877,26.925,26.8358,26.8701,856100.0
2008-01-14 14:20:00,39.15,39.25,38.8,39.23,896800.0,26.8632,26.9319,26.6231,26.9181,896800.0
2008-01-14 14:30:00,39.23,39.28,39.17,39.19,1152200.0,26.9181,26.9524,26.877,26.8907,1152200.0
2008-01-14 14:40:00,39.2,39.22,39.02,39.05,1428400.0,26.8975,26.9113,26.774,26.7946,1428400.0
2008-01-14 14:50:00,39.06,39.06,38.94,39.05,1402200.0,26.8015,26.8015,26.7191,26.7946,1402200.0
2008-01-14 15:00:00,39.05,39.19,39.04,39.12,986400.0,26.7946,26.8907,26.7878,26.8427,986400.0
2008-01-14 15:10:00,39.13,39.19,39.05,39.08,689400.0,26.8495,26.8907,26.7946,26.8152,689400.0
2008-01-14 15:20:00,39.08,39.14,39.02,39.1,862500.0,26.8152,26.8564,26.774,26.8289,862500.0
2008-01-14 15:30:00,39.1,39.13,39.0,39.07,855600.0,26.8289,26.8495,26.7603,26.8083,855600.0
2008-01-14 15:40:00,39.07,39.3,39.05,39.27,1669600.0,26.8083,26.9662,26.7946,26.9456,1669600.0
2008-01-14 15:50:00,39.27,39.27,39.13,39.22,1872100.0,26.9456,26.9456,26.8495,26.9113,1872100.0
2008-01-15 09:30:00,38.64,38.8,38.47,38.56,1530000.0,26.5133,26.6231,26.3966,26.4584,1530000.0
2008-01-15 09:40:00,38.56,38.58,38.07,38.3,2316100.0,26.4584,26.4721,26.1222,26.28,2316100.0
2008-01-15 09:50:00,38.3,38.55,38.25,38.33,1241600.0,26.28,26.4515,26.2457,26.3006,1241600.0
2008-01-15 10:00:00,38.32,38.52,38.32,38.4,1020800.0,26.2937,26.431,26.2937,26.3486,1020800.0
2008-01-15 10:10:00,38.4,38.42,38.19,38.2,1106600.0,26.3486,26.3623,26.2045,26.2114,1106600.0
2008-01-15 10:20:00,38.2,38.34,38.19,38.23,960400.0,26.2114,26.3074,26.2045,26.232,960400.0
2008-01-15 10:30:00,38.23,38.39,38.11,38.13,1048900.0,26.232,26.3418,26.1496,26.1634,1048900.0
2008-01-15 10:40:00,38.13,38.18,37.92,37.93,1887700.0,26.1634,26.1977,26.0193,26.0261,1887700.0
2008-01-15 10:50:00,37.93,38.02,37.85,37.86,1220100.0,26.0261,26.0879,25.9712,25.9781,1220100.0
2008-01-15 11:00:00,37.86,37.91,37.82,37.89,1381800.0,25.9781,26.0124,25.9506,25.9987,1381800.0
2008-01-15 11:10:00,37.89,38.06,37.86,37.99,1085500.0,25.9987,26.1153,25.9781,26.0673,1085500.0
2008-01-15 11:20:00,37.98,38.05,37.92,37.97,681500.0,26.0604,26.1085,26.0193,26.0536,681500.0
2008-01-15 11:30:00,37.97,38.05,37.9,38.02,639400.0,26.0536,26.1085,26.0055,26.0879,639400.0
2008-01-15 11:40:00,38.02,38.05,37.95,38.0,829900.0,26.0879,26.1085,26.0398,26.0742,829900.0
2008-01-15 11:50:00,38.0,38.12,37.89,38.11,756900.0,26.0742,26.1565,25.9987,26.1496,756900.0
2008-01-15 12:00:00,38.12,38.15,37.98,38.1,685700.0,26.1565,26.1771,26.0604,26.1428,685700.0
2008-01-15 12:10:00,38.1,38.2,38.06,38.13,500800.0,26.1428,26.2114,26.1153,26.1634,500800.0
2008-01-15 12:20:00,38.14,38.21,38.05,38.17,613100.0,26.1702,26.2182,26.1085,26.1908,613100.0
2008-01-15 12:30:00,38.17,38.24,38.03,38.03,983400.0,26.1908,26.2388,26.0947,26.0947,983400.0
2008-01-15 12:40:00,38.03,38.06,37.98,38.03,717900.0,26.0947,26.1153,26.0604,26.0947,717900.0
2008-01-15 12:50:00,38.03,38.11,37.98,38.04,736400.0,26.0947,26.1496,26.0604,26.1016,736400.0
2008-01-15 13:00:00,38.04,38.08,37.98,38.08,800100.0,26.1016,26.129,26.0604,26.129,800100.0
2008-01-15 13:10:00,38.08,38.2,38.04,38.17,491400.0,26.129,26.2114,26.1016,26.1908,491400.0
2008-01-15 13:20:00,38.17,38.17,38.03,38.05,334400.0,26.1908,26.1908,26.0947,26.1085,334400.0
2008-01-15 13:30:00,38.05,38.1,37.95,38.04,594600.0,26.1085,26.1428,26.0398,26.1016,594600.0
2008-01-15 13:40:00,38.03,38.1,38.0,38.04,458900.0,26.0947,26.1428,26.0742,26.1016,458900.0
2008-01-15 13:50:00,38.05,38.14,37.96,38.11,961600.0,26.1085,26.1702,26.0467,26.1496,961600.0
2008-01-15 14:00:00,38.1,38.17,38.02,38.16,734600.0,26.1428,26.1908,26.0879,26.1839,734600.0
2008-01-15 14:10:00,38.16,38.29,38.13,38.25,652400.0,26.1839,26.2731,26.1634,26.2457,652400.0
2008-01-15 14:20:00,38.25,38.28,38.14,38.22,633700.0,26.2457,26.2663,26.1702,26.2251,633700.0
2008-01-15 14:30:00,38.22,38.23,38.03,38.16,922900.0,26.2251,26.232,26.0947,26.1839,922900.0
2008-01-15 14:40:00,38.17,38.32,38.11,38.13,1093800.0,26.1908,26.2937,26.1496,26.1634,1093800.0
2008-01-15 14:50:00,38.13,38.25,38.08,38.12,882400.0,26.1634,26.2457,26.129,26.1565,882400.0
2008-01-15 15:00:00,38.11,38.12,37.91,37.97,1663900.0,26.1496,26.1565,26.0124,26.0536,1663900.0
2008-01-15 15:10:00,37.96,38.02,37.88,37.94,1013800.0,26.0467,26.0879,25.9918,26.033,1013800.0
2008-01-15 15:20:00,37.95,38.1,37.91,38.05,1286800.0,26.0398,26.1428,26.0124,26.1085,1286800.0
2008-01-15 15:30:00,38.05,38.27,38.02,38.2,1580400.0,26.1085,26.2594,26.0879,26.2114,1580400.0
2008-01-15 15:40:00,38.21,38.23,38.07,38.1,1812700.0,26.2182,26.232,26.1222,26.1428,1812700.0
2008-01-15 15:50:00,38.1,38.11,37.81,37.84,2446900.0,26.1428,26.1496,25.9438,25.9644,2446900.0
2008-01-16 09:30:00,37.68,38.53,37.68,38.27,3365200.0,25.8546,26.4378,25.8546,26.2594,3365200.0
2008-01-16 09:40:00,38.26,38.41,38.15,38.3,1840800.0,26.2526,26.3555,26.1771,26.28,1840800.0
2008-01-16 09:50:00,38.3,38.58,38.0,38.06,1799400.0,26.28,26.4721,26.0742,26.1153,1799400.0
2008-01-16 10:00:00,38.07,38.23,38.04,38.09,3023400.0,26.1222,26.232,26.1016,26.1359,3023400.0
2008-01-16 10:10:00,38.09,38.12,37.98,37.99,2381400.0,26.1359,26.1565,26.0604,26.0673,2381400.0
2008-01-16 10:20:00,37.99,38.26,37.93,38.15,1010600.0,26.0673,26.2526,26.0261,26.1771,1010600.0
2008-01-16 10:30:00,38.16,38.29,38.07,38.12,1393700.0,26.1839,26.2731,26.1222,26.1565,1393700.0
2008-01-16 10:40:00,38.13,38.3,38.0,38.08,905600.0,26.1634,26.28,26.0742,26.129,905600.0
2008-01-16 10:50:00,38.08,38.21,38.01,38.15,1136500.0,26.129,26.2182,26.081,26.1771,1136500.0
2008-01-16 11:00:00,38.15,38.4,38.03,38.34,1271100.0,26.1771,26.3486,26.0947,26.3074,1271100.0
2008-01-16 11:10:00,38.35,38.36,38.21,38.28,630500.0,26.3143,26.3212,26.2182,26.2663,630500.0
2008-01-16 11:20:00,38.29,38.38,38.24,38.36,703800.0,26.2731,26.3349,26.2388,26.3212,703800.0
2008-01-16 11:30:00,38.36,38.44,38.25,38.35,602200.0,26.3212,26.3761,26.2457,26.3143,602200.0
2008-01-16 11:40:00,38.35,38.52,38.26,38.51,482000.0,26.3143,26.431,26.2526,26.4241,482000.0
2008-01-16 11:50:00,38.52,38.92,38.52,38.84,1178300.0,26.431,26.7054,26.431,26.6505,1178300.0
2008-01-16 12:00:00,38.85,39.1,38.85,39.0,1436700.0,26.6574,26.8289,26.6574,26.7603,1436700.0
2008-01-16 12:10:00,38.99,39.01,38.87,38.92,721000.0,26.7535,26.7672,26.6711,26.7054,721000.0
2008-01-16 12:20:00,38.92,39.01,38.8,39.0,663900.0,26.7054,26.7672,26.6231,26.7603,663900.0
2008-01-16 12:30:00,39.0,39.23,38.99,39.1,1211800.0,26.7603,26.9181,26.7535,26.8289,1211800.0
2008-01-16 12:40:00,39.1,39.25,38.99,39.07,717500.0,26.8289,26.9319,26.7535,26.8083,717500.0
2008-01-16 12:50:00,39.08,39.12,38.83,38.86,523300.0,26.8152,26.8427,26.6437,26.6643,523300.0
2008-01-16 13:00:00,38.86,38.86,38.75,38.75,619800.0,26.6643,26.6643,26.5888,26.5888,619800.0
2008-01-16 13:10:00,38.76,38.78,38.53,38.65,603200.0,26.5956,26.6094,26.4378,26.5202,603200.0
2008-01-16 13:20:00,38.65,38.75,38.56,38.57,458700.0,26.5202,26.5888,26.4584,26.4653,458700.0
2008-01-16 13:30:00,38.57,38.95,38.55,38.83,561800.0,26.4653,26.726,26.4515,26.6437,561800.0
2008-01-16 13:40:00,38.83,38.89,38.67,38.71,757900.0,26.6437,26.6848,26.5339,26.5613,757900.0
2008-01-16 13:50:00,38.71,38.76,38.6,38.69,477600.0,26.5613,26.5956,26.4858,26.5476,477600.0
2008-01-16 14:00:00,38.69,38.79,38.5,38.79,1005200.0,26.5476,26.6162,26.4172,26.6162,1005200.0
2008-01-16 14:10:00,38.79,38.88,38.62,38.86,1066800.0,26.6162,26.678,26.4996,26.6643,1066800.0
2008-01-16 14:20:00,38.86,39.04,38.65,39.01,909100.0,26.6643,26.7878,26.5202,26.7672,909100.0
2008-01-16 14:30:00,39.02,39.27,38.96,39.2,1329100.0,26.774,26.9456,26.7329,26.8975,1329100.0
2008-01-16 14:40:00,39.2,39.41,39.06,39.25,1128700.0,26.8975,27.0416,26.8015,26.9319,1128700.0
2008-01-16 14:50:00,39.25,39.29,38.9,38.94,861900.0,26.9319,26.9593,26.6917,26.7191,861900.0
2008-01-16 15:00:00,38.94,38.98,38.8,38.96,986300.0,26.7191,26.7466,26.6231,26.7329,986300.0
2008-01-16 15:10:00,38.96,39.23,38.92,39.2,1132300.0,26.7329,26.9181,26.7054,26.8975,1132300.0
2008-01-16 15:20:00,39.2,39.24,38.94,39.1,1321700.0,26.8975,26.925,26.7191,26.8289,1321700.0
2008-01-16 15:30:00,39.1,39.16,38.74,38.75,1412500.0,26.8289,26.8701,26.5819,26.5888,1412500.0
2008-01-16 15:40:00,38.74,38.84,38.63,38.7,1544300.0,26.5819,26.6505,26.5064,26.5545,1544300.0
2008-01-16 15:50:00,38.7,38.78,38.6,38.65,1794300.0,26.5545,26.6094,26.4858,26.5202,1794300.0
2008-01-17 09:30:00,38.99,39.17,38.45,38.51,1471700.0,26.7535,26.877,26.3829,26.4241,1471700.0
2008-01-17 09:40:00,38.51,38.9,38.45,38.8,1036400.0,26.4241,26.6917,26.3829,26.6231,1036400.0
2008-01-17 09:50:00,38.8,38.84,38.35,38.59,950600.0,26.6231,26.6505,26.3143,26.479,950600.0
2008-01-17 10:00:00,38.58,38.58,38.0,38.21,1855800.0,26.4721,26.4721,26.0742,26.2182,1855800.0
2008-01-17 10:10:00,38.2,38.27,38.1,38.19,897900.0,26.2114,26.2594,26.1428,26.2045,897900.0
2008-01-17 10:20:00,38.19,38.29,38.09,38.18,1082700.0,26.2045,26.2731,26.1359,26.1977,1082700.0
2008-01-17 10:30:00,38.17,38.24,37.94,37.99,1493000.0,26.1908,26.2388,26.033,26.0673,1493000.0
2008-01-17 10:40:00,37.99,38.1,37.97,38.08,1191100.0,26.0673,26.1428,26.0536,26.129,1191100.0
2008-01-17 10:50:00,38.08,38.25,37.86,38.04,888300.0,26.129,26.2457,25.9781,26.1016,888300.0
2008-01-17 11:00:00,38.03,38.23,38.01,38.05,799300.0,26.0947,26.232,26.081,26.1085,799300.0
2008-01-17 11:10:00,38.05,38.08,37.92,38.07,866600.0,26.1085,26.129,26.0193,26.1222,866600.0
2008-01-17 11:20:00,38.08,38.08,37.85,37.9,745500.0,26.129,26.129,25.9712,26.0055,745500.0
2008-01-17 11:30:00,37.9,38.05,37.78,37.79,992400.0,26.0055,26.1085,25.9232,25.9301,992400.0
2008-01-17 11:40:00,37.79,38.03,37.72,38.0,1112700.0,25.9301,26.0947,25.882,26.0742,1112700.0
2008-01-17 11:50:00,38.01,38.06,37.88,37.91,1285300.0,26.081,26.1153,25.9918,26.0124,1285300.0
2008-01-17 12:00:00,37.91,38.0,37.75,37.77,763600.0,26.0124,26.0742,25.9026,25.9163,763600.0
2008-01-17 12:10:00,37.76,37.97,37.75,37.85,1341600.0,25.9095,26.0536,25.9026,25.9712,1341600.0
2008-01-17 12:20:00,37.85,37.85,37.55,37.61,682000.0,25.9712,25.9712,25.7654,25.8065,682000.0
2008-01-17 12:30:00,37.61,37.75,37.57,37.73,589400.0,25.8065,25.9026,25.7791,25.8889,589400.0
2008-01-17 12:40:00,37.72,37.76,37.68,37.72,568100.0,25.882,25.9095,25.8546,25.882,568100.0
2008-01-17 12:50:00,37.72,37.76,37.61,37.64,619400.0,25.882,25.9095,25.8065,25.8271,619400.0
2008-01-17 13:00:00,37.63,37.64,37.51,37.64,825100.0,25.8203,25.8271,25.7379,25.8271,825100.0
2008-01-17 13:10:00,37.64,37.8,37.57,37.71,665800.0,25.8271,25.9369,25.7791,25.8752,665800.0
2008-01-17 13:20:00,37.72,37.73,37.57,37.65,611100.0,25.882,25.8889,25.7791,25.834,611100.0
2008-01-17 13:30:00,37.65,37.74,37.5,37.73,673600.0,25.834,25.8957,25.7311,25.8889,673600.0
2008-01-17 13:40:00,37.74,37.77,37.6,37.68,677300.0,25.8957,25.9163,25.7997,25.8546,677300.0
2008-01-17 13:50:00,37.68,37.7,37.6,37.66,468400.0,25.8546,25.8683,25.7997,25.8409,468400.0
2008-01-17 14:00:00,37.66,37.68,37.55,37.58,794100.0,25.8409,25.8546,25.7654,25.786,794100.0
2008-01-17 14:10:00,37.59,37.6,37.47,37.52,1052000.0,25.7928,25.7997,25.7105,25.7448,1052000.0
2008-01-17 14:20:00,37.52,37.55,37.32,37.32,1132000.0,25.7448,25.7654,25.6076,25.6076,1132000.0
2008-01-17 14:30:00,37.32,37.39,37.28,37.32,878500.0,25.6076,25.6556,25.5801,25.6076,878500.0
2008-01-17 14:40:00,37.32,37.43,37.27,37.41,1014700.0,25.6076,25.683,25.5733,25.6693,1014700.0
2008-01-17 14:50:00,37.42,37.82,37.36,37.54,1045200.0,25.6762,25.9506,25.635,25.7585,1045200.0
2008-01-17 15:00:00,37.54,37.73,37.34,37.66,1062800.0,25.7585,25.8889,25.6213,25.8409,1062800.0
2008-01-17 15:10:00,37.66,37.68,37.34,37.45,1321200.0,25.8409,25.8546,25.6213,25.6968,1321200.0
2008-01-17 15:20:00,37.45,37.46,37.01,37.01,1415700.0,25.6968,25.7036,25.3949,25.3949,1415700.0
2008-01-17 15:30:00,37.01,37.22,36.96,37.01,2127300.0,25.3949,25.5389,25.3605,25.3949,2127300.0
2008-01-17 15:40:00,37.01,37.13,36.78,36.91,2357600.0,25.3949,25.4772,25.237,25.3262,2357600.0
2008-01-17 15:50:00,36.91,37.1,36.84,36.9,3494900.0,25.3262,25.4566,25.2782,25.3194,3494900.0
2008-01-18 09:30:00,37.25,37.35,36.75,37.34,4792100.0,25.5595,25.6281,25.2164,25.6213,4792100.0
2008-01-18 09:40:00,37.34,37.48,37.24,37.26,1468900.0,25.6213,25.7173,25.5527,25.5664,1468900.0
2008-01-18 09:50:00,37.25,37.26,36.64,36.71,1204300.0,25.5595,25.5664,25.141,25.189,1204300.0
2008-01-18 10:00:00,36.7,36.83,36.51,36.68,2153500.0,25.1821,25.2713,25.0518,25.1684,2153500.0
2008-01-18 10:10:00,36.68,36.78,36.52,36.6,2424000.0,25.1684,25.237,25.0586,25.1135,2424000.0
2008-01-18 10:20:00,36.61,36.83,36.56,36.73,1189900.0,25.1204,25.2713,25.0861,25.2027,1189900.0
2008-01-18 10:30:00,36.73,36.76,36.49,36.5,1085800.0,25.2027,25.2233,25.038,25.0449,1085800.0
2008-01-18 10:40:00,36.5,36.65,36.37,36.48,1082300.0,25.0449,25.1478,24.9557,25.0312,1082300.0
2008-01-18 10:50:00,36.48,36.51,36.2,36.33,1451500.0,25.0312,25.0518,24.8391,24.9283,1451500.0
2008-01-18 11:00:00,36.34,36.35,35.98,36.0,1849500.0,24.9351,24.942,24.6881,24.7018,1849500.0
2008-01-18 11:10:00,36.0,36.22,35.5,35.85,2247000.0,24.7018,24.8528,24.3587,24.5989,2247000.0
2008-01-18 11:20:00,35.84,35.85,35.43,35.6,1567700.0,24.592,24.5989,24.3107,24.4274,1567700.0
2008-01-18 11:30:00,35.59,35.72,35.4,35.55,1622400.0,24.4205,24.5097,24.2901,24.3931,1622400.0
2008-01-18 11:40:00,35.55,35.58,35.3,35.4,1751300.0,24.3931,24.4136,24.2215,24.2901,1751300.0
2008-01-18 11:50:00,35.4,35.42,35.13,35.3,1663500.0,24.2901,24.3039,24.1049,24.2215,1663500.0
2008-01-18 12:00:00,35.3,35.66,35.28,35.56,1781900.0,24.2215,24.4685,24.2078,24.3999,1781900.0
2008-01-18 12:10:00,35.57,35.72,35.56,35.59,1181500.0,24.4068,24.5097,24.3999,24.4205,1181500.0
2008-01-18 12:20:00,35.59,36.11,35.52,36.06,1375500.0,24.4205,24.7773,24.3725,24.743,1375500.0
2008-01-18 12:30:00,36.06,36.3,35.9,35.98,1584700.0,24.743,24.9077,24.6332,24.6881,1584700.0
2008-01-18 12:40:00,35.98,36.04,35.75,35.93,1025500.0,24.6881,24.7293,24.5303,24.6538,1025500.0
2008-01-18 12:50:00,35.93,35.98,35.61,35.73,787300.0,24.6538,24.6881,24.4342,24.5166,787300.0
2008-01-18 13:00:00,35.72,36.07,35.67,35.83,1025400.0,24.5097,24.7499,24.4754,24.5852,1025400.0
2008-01-18 13:10:00,35.82,35.84,35.47,35.51,1027600.0,24.5783,24.592,24.3382,24.3656,1027600.0
2008-01-18 13:20:00,35.51,35.6,35.48,35.51,878900.0,24.3656,24.4274,24.345,24.3656,878900.0
2008-01-18 13:30:00,35.51,35.75,35.5,35.51,851000.0,24.3656,24.5303,24.3587,24.3656,851000.0
2008-01-18 13:40:00,35.51,35.77,35.46,35.73,963600.0,24.3656,24.544,24.3313,24.5166,963600.0
2008-01-18 13:50:00,35.73,35.76,35.57,35.67,713000.0,24.5166,24.5371,24.4068,24.4754,713000.0
2008-01-18 14:00:00,35.67,35.71,35.5,35.64,855700.0,24.4754,24.5028,24.3587,24.4548,855700.0
2008-01-18 14:10:00,35.64,35.79,35.59,35.7,697500.0,24.4548,24.5577,24.4205,24.496,697500.0
2008-01-18 14:20:00,35.7,35.72,35.53,35.57,679500.0,24.496,24.5097,24.3793,24.4068,679500.0
2008-01-18 14:30:00,35.57,35.66,35.5,35.58,1458600.0,24.4068,24.4685,24.3587,24.4136,1458600.0
2008-01-18 14:40:00,35.58,35.61,35.51,35.52,929600.0,24.4136,24.4342,24.3656,24.3725,929600.0
2008-01-18 14:50:00,35.51,35.72,35.44,35.72,1051800.0,24.3656,24.5097,24.3176,24.5097,1051800.0
2008-01-18 15:00:00,35.72,35.86,35.43,35.85,1442800.0,24.5097,24.6058,24.3107,24.5989,1442800.0
2008-01-18 15:10:00,35.85,35.98,35.69,35.71,1545900.0,24.5989,24.6881,24.4891,24.5028,1545900.0
2008-01-18 15:20:00,35.71,35.8,35.57,35.58,1380700.0,24.5028,24.5646,24.4068,24.4136,1380700.0
2008-01-18 15:30:00,35.58,35.87,35.56,35.78,1284500.0,24.4136,24.6126,24.3999,24.5509,1284500.0
2008-01-18 15:40:00,35.79,36.22,35.76,36.19,2357200.0,24.5577,24.8528,24.5371,24.8322,2357200.0
2008-01-18 15:50:00,36.19,36.2,35.65,36.03,3486200.0,24.8322,24.8391,24.4617,24.7224,3486200.0
2008-01-22 09:30:00,33.12,35.06,33.12,34.99,4859600.0,22.7257,24.0568,22.7257,24.0088,4859600.0
2008-01-22 09:40:00,34.95,37.05,34.54,36.45,5618700.0,23.9814,25.4223,23.7,25.0106,5618700.0
2008-01-22 09:50:00,36.45,37.0,34.96,35.22,5456000.0,25.0106,25.388,23.9882,24.1666,5456000.0
2008-01-22 10:00:00,35.21,35.54,34.94,35.38,3189300.0,24.1598,24.3862,23.9745,24.2764,3189300.0
2008-01-22 10:10:00,35.38,35.73,35.21,35.73,3441900.0,24.2764,24.5166,24.1598,24.5166,3441900.0
2008-01-22 10:20:00,35.72,36.41,35.6,36.04,2677000.0,24.5097,24.9832,24.4274,24.7293,2677000.0
2008-01-22 10:30:00,36.06,36.44,35.87,36.43,2447900.0,24.743,25.0037,24.6126,24.9969,2447900.0
2008-01-22 10:40:00,36.4,37.12,36.36,36.71,4108400.0,24.9763,25.4703,24.9488,25.189,4108400.0
2008-01-22 10:50:00,36.7,37.79,36.52,37.69,3480100.0,25.1821,25.9301,25.0586,25.8614,3480100.0
2008-01-22 11:00:00,37.69,38.98,37.67,38.97,5308500.0,25.8614,26.7466,25.8477,26.7397,5308500.0
2008-01-22 11:10:00,38.96,38.98,37.92,37.92,3188700.0,26.7329,26.7466,26.0193,26.0193,3188700.0
2008-01-22 11:20:00,37.93,37.96,37.26,37.3,2647800.0,26.0261,26.0467,25.5664,25.5938,2647800.0
2008-01-22 11:30:00,37.3,37.45,36.77,37.03,2405700.0,25.5938,25.6968,25.2302,25.4086,2405700.0
2008-01-22 11:40:00,37.03,37.6,36.94,37.6,1466800.0,25.4086,25.7997,25.3468,25.7997,1466800.0
2008-01-22 11:50:00,37.59,37.77,37.06,37.2,1449900.0,25.7928,25.9163,25.4292,25.5252,1449900.0
2008-01-22 12:00:00,37.2,37.65,37.0,37.64,1259100.0,25.5252,25.834,25.388,25.8271,1259100.0
2008-01-22 12:10:00,37.64,37.89,37.52,37.6,1556100.0,25.8271,25.9987,25.7448,25.7997,1556100.0
2008-01-22 12:20:00,37.6,37.8,37.2,37.72,1472800.0,25.7997,25.9369,25.5252,25.882,1472800.0
2008-01-22 12:30:00,37.72,37.73,37.42,37.56,1044500.0,25.882,25.8889,25.6762,25.7722,1044500.0
2008-01-22 12:40:00,37.55,37.62,37.41,37.5,769900.0,25.7654,25.8134,25.6693,25.7311,769900.0
2008-01-22 12:50:00,37.5,37.66,37.44,37.6,996700.0,25.7311,25.8409,25.6899,25.7997,996700.0
2008-01-22 13:00:00,37.6,37.86,37.54,37.71,1147900.0,25.7997,25.9781,25.7585,25.8752,1147900.0
2008-01-22 13:10:00,37.7,37.85,37.61,37.65,1121000.0,25.8683,25.9712,25.8065,25.834,1121000.0
2008-01-22 13:20:00,37.65,37.75,37.4,37.54,879700.0,25.834,25.9026,25.6625,25.7585,879700.0
2008-01-22 13:30:00,37.53,37.58,37.22,37.28,903600.0,25.7517,25.786,25.5389,25.5801,903600.0
2008-01-22 13:40:00,37.27,37.6,37.21,37.28,1099300.0,25.5733,25.7997,25.5321,25.5801,1099300.0
2008-01-22 13:50:00,37.27,37.35,37.1,37.22,967000.0,25.5733,25.6281,25.4566,25.5389,967000.0
2008-01-22 14:00:00,37.22,37.3,36.98,37.02,998700.0,25.5389,25.5938,25.3743,25.4017,998700.0
2008-01-22 14:10:00,37.02,37.23,36.95,37.19,1181500.0,25.4017,25.5458,25.3537,25.5184,1181500.0
2008-01-22 14:20:00,37.19,37.29,37.07,37.14,945100.0,25.5184,25.587,25.436,25.4841,945100.0
2008-01-22 14:30:00,37.14,37.15,36.82,36.94,1153900.0,25.4841,25.4909,25.2645,25.3468,1153900.0
2008-01-22 14:40:00,36.94,37.34,36.78,37.23,1381400.0,25.3468,25.6213,25.237,25.5458,1381400.0
2008-01-22 14:50:00,37.23,37.53,37.14,37.33,977200.0,25.5458,25.7517,25.4841,25.6144,977200.0
2008-01-22 15:00:00,37.33,37.52,37.15,37.48,1362300.0,25.6144,25.7448,25.4909,25.7173,1362300.0
2008-01-22 15:10:00,37.46,37.5,37.02,37.21,1424300.0,25.7036,25.7311,25.4017,25.5321,1424300.0
2008-01-22 15:20:00,37.21,37.4,37.19,37.36,1223700.0,25.5321,25.6625,25.5184,25.635,1223700.0
2008-01-22 15:30:00,37.38,37.65,37.34,37.46,1597100.0,25.6487,25.834,25.6213,25.7036,1597100.0
2008-01-22 15:40:00,37.46,37.62,37.26,37.43,2227000.0,25.7036,25.8134,25.5664,25.683,2227000.0
2008-01-22 15:50:00,37.43,37.54,37.22,37.45,2902700.0,25.683,25.7585,25.5389,25.6968,2902700.0
2008-01-23 09:30:00,36.83,37.58,36.6,37.37,3346500.0,25.2713,25.786,25.1135,25.6419,3346500.0
2008-01-23 09:40:00,37.37,38.3,37.33,38.3,3659600.0,25.6419,26.28,25.6144,26.28,3659600.0
2008-01-23 09:50:00,38.3,38.74,37.92,38.72,3182200.0,26.28,26.5819,26.0193,26.5682,3182200.0
2008-01-23 10:00:00,38.72,39.2,38.57,38.99,3787400.0,26.5682,26.8975,26.4653,26.7535,3787400.0
2008-01-23 10:10:00,38.99,39.57,38.98,39.54,2659100.0,26.7535,27.1514,26.7466,27.1308,2659100.0
2008-01-23 10:20:00,39.54,39.75,39.05,39.06,4319600.0,27.1308,27.2749,26.7946,26.8015,4319600.0
2008-01-23 10:30:00,39.06,39.17,38.53,38.67,2982900.0,26.8015,26.877,26.4378,26.5339,2982900.0
2008-01-23 10:40:00,38.67,39.09,38.58,39.07,2084200.0,26.5339,26.8221,26.4721,26.8083,2084200.0
2008-01-23 10:50:00,39.06,39.27,38.72,39.22,1671400.0,26.8015,26.9456,26.5682,26.9113,1671400.0
2008-01-23 11:00:00,39.22,39.6,39.06,39.3,1608900.0,26.9113,27.172,26.8015,26.9662,1608900.0
2008-01-23 11:10:00,39.29,39.64,39.29,39.54,1473700.0,26.9593,27.1995,26.9593,27.1308,1473700.0
2008-01-23 11:20:00,39.54,39.7,39.25,39.38,1647200.0,27.1308,27.2406,26.9319,27.0211,1647200.0
2008-01-23 11:30:00,39.38,39.46,38.99,39.07,1445900.0,27.0211,27.0759,26.7535,26.8083,1445900.0
2008-01-23 11:40:00,39.06,39.09,38.84,39.07,2150600.0,26.8015,26.8221,26.6505,26.8083,2150600.0
2008-01-23 11:50:00,39.08,39.25,38.95,39.14,1214100.0,26.8152,26.9319,26.726,26.8564,1214100.0
2008-01-23 12:00:00,39.14,39.18,38.96,39.07,887600.0,26.8564,26.8838,26.7329,26.8083,887600.0
2008-01-23 12:10:00,39.08,39.27,38.88,39.24,960100.0,26.8152,26.9456,26.678,26.925,960100.0
2008-01-23 12:20:00,39.24,39.29,39.04,39.1,1006900.0,26.925,26.9593,26.7878,26.8289,1006900.0
2008-01-23 12:30:00,39.1,39.14,38.81,38.85,1123100.0,26.8289,26.8564,26.6299,26.6574,1123100.0
2008-01-23 12:40:00,38.85,38.96,38.52,38.83,1484700.0,26.6574,26.7329,26.431,26.6437,1484700.0
2008-01-23 12:50:00,38.83,39.03,38.77,38.96,924600.0,26.6437,26.7809,26.6025,26.7329,924600.0
2008-01-23 13:00:00,38.97,39.08,38.91,39.05,1127800.0,26.7397,26.8152,26.6986,26.7946,1127800.0
2008-01-23 13:10:00,39.05,39.11,38.85,39.0,1373200.0,26.7946,26.8358,26.6574,26.7603,1373200.0
2008-01-23 13:20:00,39.0,39.17,38.97,39.05,1018600.0,26.7603,26.877,26.7397,26.7946,1018600.0
2008-01-23 13:30:00,39.05,39.44,38.88,39.27,1099800.0,26.7946,27.0622,26.678,26.9456,1099800.0
2008-01-23 13:40:00,39.28,39.75,39.22,39.74,1346600.0,26.9524,27.2749,26.9113,27.2681,1346600.0
2008-01-23 13:50:00,39.75,39.75,39.48,39.67,1359900.0,27.2749,27.2749,27.0897,27.22,1359900.0
2008-01-23 14:00:00,39.68,39.88,39.55,39.84,1287300.0,27.2269,27.3641,27.1377,27.3367,1287300.0
2008-01-23 14:10:00,39.83,39.96,39.79,39.9,1903900.0,27.3298,27.419,27.3024,27.3779,1903900.0
2008-01-23 14:20:00,39.91,40.12,38.95,39.64,5155600.0,27.3847,27.5288,26.726,27.1995,5155600.0
2008-01-23 14:30:00,39.61,39.88,39.01,39.85,4794300.0,27.1789,27.3641,26.7672,27.3436,4794300.0
2008-01-23 14:40:00,39.85,39.88,39.13,39.18,2032000.0,27.3436,27.3641,26.8495,26.8838,2032000.0
2008-01-23 14:50:00,39.2,39.6,39.15,39.6,1701700.0,26.8975,27.172,26.8632,27.172,1701700.0
2008-01-23 15:00:00,39.62,39.99,39.55,39.99,2803900.0,27.1857,27.4396,27.1377,27.4396,2803900.0
2008-01-23 15:10:00,39.98,40.25,39.95,40.16,2596600.0,27.4328,27.618,27.4122,27.5563,2596600.0
2008-01-23 15:20:00,40.16,41.0,40.14,40.58,3568000.0,27.5563,28.1326,27.5425,27.8444,3568000.0
2008-01-23 15:30:00,40.59,40.81,40.48,40.72,2155800.0,27.8513,28.0023,27.7758,27.9405,2155800.0
2008-01-23 15:40:00,40.63,40.81,40.5,40.65,2704700.0,27.8788,28.0023,27.7896,27.8925,2704700.0
2008-01-23 15:50:00,40.65,40.76,40.39,40.6,3347900.0,27.8925,27.968,27.7141,27.8582,3347900.0
2008-01-24 09:30:00,40.46,40.57,40.0,40.49,4831100.0,27.7621,27.8376,27.4465,27.7827,4831100.0
2008-01-24 09:40:00,40.49,40.79,40.35,40.4,3211300.0,27.7827,27.9885,27.6866,27.7209,3211300.0
2008-01-24 09:50:00,40.4,40.57,40.32,40.33,2867100.0,27.7209,27.8376,27.666,27.6729,2867100.0
2008-01-24 10:00:00,40.33,40.73,40.29,40.59,3057100.0,27.6729,27.9474,27.6455,27.8513,3057100.0
2008-01-24 10:10:00,40.59,40.61,40.35,40.35,2179400.0,27.8513,27.865,27.6866,27.6866,2179400.0
2008-01-24 10:20:00,40.35,40.36,40.01,40.24,3018000.0,27.6866,27.6935,27.4533,27.6112,3018000.0
2008-01-24 10:30:00,40.24,40.41,40.05,40.28,1937100.0,27.6112,27.7278,27.4808,27.6386,1937100.0
2008-01-24 10:40:00,40.29,40.35,40.07,40.18,1767800.0,27.6455,27.6866,27.4945,27.57,1767800.0
2008-01-24 10:50:00,40.18,40.23,39.96,40.1,1708700.0,27.57,27.6043,27.419,27.5151,1708700.0
2008-01-24 11:00:00,40.1,40.12,39.82,39.87,1770000.0,27.5151,27.5288,27.323,27.3573,1770000.0
2008-01-24 11:10:00,39.87,40.09,39.87,40.02,1146400.0,27.3573,27.5082,27.3573,27.4602,1146400.0
2008-01-24 11:20:00,40.01,40.25,39.91,40.24,980400.0,27.4533,27.618,27.3847,27.6112,980400.0
2008-01-24 11:30:00,40.24,40.24,40.02,40.11,746700.0,27.6112,27.6112,27.4602,27.522,746700.0
2008-01-24 11:40:00,40.11,40.39,40.07,40.33,767800.0,27.522,27.7141,27.4945,27.6729,767800.0
2008-01-24 11:50:00,40.34,40.36,40.2,40.31,736800.0,27.6798,27.6935,27.5837,27.6592,736800.0
2008-01-24 12:00:00,40.31,40.34,40.23,40.32,956800.0,27.6592,27.6798,27.6043,27.666,956800.0
2008-01-24 12:10:00,40.33,40.46,40.3,40.42,839100.0,27.6729,27.7621,27.6523,27.7347,839100.0
2008-01-24 12:20:00,40.42,40.47,40.31,40.33,957000.0,27.7347,27.769,27.6592,27.6729,957000.0
2008-01-24 12:30:00,40.33,40.36,40.07,40.1,1051400.0,27.6729,27.6935,27.4945,27.5151,1051400.0
2008-01-24 12:40:00,40.06,40.15,39.97,40.1,917700.0,27.4876,27.5494,27.4259,27.5151,917700.0
2008-01-24 12:50:00,40.1,40.37,40.04,40.36,583500.0,27.5151,27.7004,27.4739,27.6935,583500.0
2008-01-24 13:00:00,40.36,40.37,40.1,40.17,615900.0,27.6935,27.7004,27.5151,27.5631,615900.0
2008-01-24 13:10:00,40.18,40.4,40.14,40.23,799200.0,27.57,27.7209,27.5425,27.6043,799200.0
2008-01-24 13:20:00,40.23,40.31,40.16,40.2,530500.0,27.6043,27.6592,27.5563,27.5837,530500.0
2008-01-24 13:30:00,40.19,40.2,40.05,40.14,770000.0,27.5768,27.5837,27.4808,27.5425,770000.0
2008-01-24 13:40:00,40.15,40.35,40.14,40.3,1015500.0,27.5494,27.6866,27.5425,27.6523,1015500.0
2008-01-24 13:50:00,40.3,40.52,40.02,40.44,1897600.0,27.6523,27.8033,27.4602,27.7484,1897600.0
2008-01-24 14:00:00,40.44,40.55,40.32,40.47,1114800.0,27.7484,27.8239,27.666,27.769,1114800.0
2008-01-24 14:10:00,40.47,40.49,40.27,40.3,863500.0,27.769,27.7827,27.6317,27.6523,863500.0
2008-01-24 14:20:00,40.29,40.55,40.28,40.54,919800.0,27.6455,27.8239,27.6386,27.817,919800.0
2008-01-24 14:30:00,40.54,40.55,39.98,40.13,2641900.0,27.817,27.8239,27.4328,27.5357,2641900.0
2008-01-24 14:40:00,40.13,40.19,39.55,39.71,5824600.0,27.5357,27.5768,27.1377,27.2475,5824600.0
2008-01-24 14:50:00,39.71,39.76,38.85,39.25,8685800.0,27.2475,27.2818,26.6574,26.9319,8685800.0
2008-01-24 15:00:00,39.25,39.74,39.06,39.73,8085600.0,26.9319,27.2681,26.8015,27.2612,8085600.0
2008-01-24 15:10:00,39.73,39.85,39.58,39.63,4983100.0,27.2612,27.3436,27.1583,27.1926,4983100.0
2008-01-24 15:20:00,39.62,39.65,39.29,39.33,4640800.0,27.1857,27.2063,26.9593,26.9867,4640800.0
2008-01-24 15:30:00,39.33,39.74,39.29,39.73,5273200.0,26.9867,27.2681,26.9593,27.2612,5273200.0
2008-01-24 15:40:00,39.72,39.86,39.5,39.73,8486600.0,27.2543,27.3504,27.1034,27.2612,8486600.0
2008-01-24 15:50:00,39.74,39.99,39.43,39.77,10577600.0,27.2681,27.4396,27.0554,27.2887,10577600.0
2008-01-25 09:30:00,40.12,40.53,40.11,40.53,6119200.0,27.5288,27.8101,27.522,27.8101,6119200.0
2008-01-25 09:40:00,40.53,40.55,40.1,40.18,3506600.0,27.8101,27.8239,27.5151,27.57,3506600.0
2008-01-25 09:50:00,40.18,40.28,40.06,40.2,3369400.0,27.57,27.6386,27.4876,27.5837,3369400.0
2008-01-25 10:00:00,40.2,40.33,40.17,40.23,3348900.0,27.5837,27.6729,27.5631,27.6043,3348900.0
2008-01-25 10:10:00,40.24,40.33,40.08,40.17,2327400.0,27.6112,27.6729,27.5014,27.5631,2327400.0
2008-01-25 10:20:00,40.17,40.22,40.09,40.17,2711300.0,27.5631,27.5974,27.5082,27.5631,2711300.0
2008-01-25 10:30:00,40.17,40.17,39.85,40.03,3621100.0,27.5631,27.5631,27.3436,27.4671,3621100.0
2008-01-25 10:40:00,40.03,40.15,39.92,39.95,2109200.0,27.4671,27.5494,27.3916,27.4122,2109200.0
2008-01-25 10:50:00,39.95,39.96,39.79,39.8,2107100.0,27.4122,27.419,27.3024,27.3092,2107100.0
2008-01-25 11:00:00,39.79,39.85,39.42,39.66,2458100.0,27.3024,27.3436,27.0485,27.2132,2458100.0
2008-01-25 11:10:00,39.67,40.04,39.64,40.0,2255500.0,27.22,27.4739,27.1995,27.4465,2255500.0
2008-01-25 11:20:00,40.0,40.07,39.8,39.9,1552000.0,27.4465,27.4945,27.3092,27.3779,1552000.0
2008-01-25 11:30:00,39.89,40.1,39.85,40.04,1848900.0,27.371,27.5151,27.3436,27.4739,1848900.0
2008-01-25 11:40:00,40.03,40.2,40.02,40.06,1279100.0,27.4671,27.5837,27.4602,27.4876,1279100.0
2008-01-25 11:50:00,40.06,40.17,39.99,40.11,771400.0,27.4876,27.5631,27.4396,27.522,771400.0
2008-01-25 12:00:00,40.12,40.15,40.05,40.1,1093200.0,27.5288,27.5494,27.4808,27.5151,1093200.0
2008-01-25 12:10:00,40.09,40.1,39.97,39.98,723300.0,27.5082,27.5151,27.4259,27.4328,723300.0
2008-01-25 12:20:00,39.98,40.01,39.96,39.99,377200.0,27.4328,27.4533,27.419,27.4396,377200.0
2008-01-25 12:30:00,39.99,40.07,39.85,39.99,804800.0,27.4396,27.4945,27.3436,27.4396,804800.0
2008-01-25 12:40:00,39.99,40.12,39.84,39.92,792500.0,27.4396,27.5288,27.3367,27.3916,792500.0
2008-01-25 12:50:00,39.93,39.98,39.68,39.74,1150500.0,27.3984,27.4328,27.2269,27.2681,1150500.0
2008-01-25 13:00:00,39.75,40.0,39.57,39.6,1515300.0,27.2749,27.4465,27.1514,27.172,1515300.0
2008-01-25 13:10:00,39.6,39.8,39.59,39.74,766700.0,27.172,27.3092,27.1651,27.2681,766700.0
2008-01-25 13:20:00,39.75,39.75,39.53,39.63,1142800.0,27.2749,27.2749,27.124,27.1926,1142800.0
2008-01-25 13:30:00,39.62,39.72,39.42,39.59,1685100.0,27.1857,27.2543,27.0485,27.1651,1685100.0
2008-01-25 13:40:00,39.59,39.63,39.4,39.41,1532000.0,27.1651,27.1926,27.0348,27.0416,1532000.0
2008-01-25 13:50:00,39.42,39.51,39.18,39.45,1464200.0,27.0485,27.1103,26.8838,27.0691,1464200.0
2008-01-25 14:00:00,39.45,39.5,39.31,39.37,1066700.0,27.0691,27.1034,26.973,27.0142,1066700.0
2008-01-25 14:10:00,39.37,39.5,39.32,39.38,1797500.0,27.0142,27.1034,26.9799,27.0211,1797500.0
2008-01-25 14:20:00,39.38,39.59,39.3,39.46,1217700.0,27.0211,27.1651,26.9662,27.0759,1217700.0
2008-01-25 14:30:00,39.46,39.77,39.45,39.71,719100.0,27.0759,27.2887,27.0691,27.2475,719100.0
2008-01-25 14:40:00,39.7,39.72,39.4,39.43,709100.0,27.2406,27.2543,27.0348,27.0554,709100.0
2008-01-25 14:50:00,39.43,39.62,39.29,39.59,1158600.0,27.0554,27.1857,26.9593,27.1651,1158600.0
2008-01-25 15:00:00,39.59,39.65,39.39,39.5,864600.0,27.1651,27.2063,27.0279,27.1034,864600.0
2008-01-25 15:10:00,39.5,39.82,39.44,39.78,1080600.0,27.1034,27.323,27.0622,27.2955,1080600.0
2008-01-25 15:20:00,39.78,40.0,39.73,39.76,1619000.0,27.2955,27.4465,27.2612,27.2818,1619000.0
2008-01-25 15:30:00,39.76,39.95,39.66,39.81,1665000.0,27.2818,27.4122,27.2132,27.3161,1665000.0
2008-01-25 15:40:00,39.81,39.91,39.5,39.5,2133500.0,27.3161,27.3847,27.1034,27.1034,2133500.0
2008-01-25 15:50:00,39.5,39.52,39.42,39.49,2874400.0,27.1034,27.1171,27.0485,27.0965,2874400.0
2008-01-28 09:30:00,39.69,39.92,39.35,39.44,1781500.0,27.2338,27.3916,27.0005,27.0622,1781500.0
2008-01-28 09:40:00,39.45,39.53,39.16,39.43,1504500.0,27.0691,27.124,26.8701,27.0554,1504500.0
2008-01-28 09:50:00,39.43,39.77,39.41,39.73,1417800.0,27.0554,27.2887,27.0416,27.2612,1417800.0
2008-01-28 10:00:00,39.72,39.73,39.41,39.43,1280000.0,27.2543,27.2612,27.0416,27.0554,1280000.0
2008-01-28 10:10:00,39.43,39.59,39.43,39.5,1568100.0,27.0554,27.1651,27.0554,27.1034,1568100.0
2008-01-28 10:20:00,39.5,39.92,39.5,39.89,1192100.0,27.1034,27.3916,27.1034,27.371,1192100.0
2008-01-28 10:30:00,39.89,39.96,39.7,39.93,952500.0,27.371,27.419,27.2406,27.3984,952500.0
2008-01-28 10:40:00,39.93,40.5,39.87,40.27,1546800.0,27.3984,27.7896,27.3573,27.6317,1546800.0
2008-01-28 10:50:00,40.27,40.46,40.25,40.31,1236000.0,27.6317,27.7621,27.618,27.6592,1236000.0
2008-01-28 11:00:00,40.31,40.4,40.2,40.23,1096000.0,27.6592,27.7209,27.5837,27.6043,1096000.0
2008-01-28 11:10:00,40.23,40.34,40.05,40.1,1402100.0,27.6043,27.6798,27.4808,27.5151,1402100.0
2008-01-28 11:20:00,40.1,40.35,40.04,40.29,870700.0,27.5151,27.6866,27.4739,27.6455,870700.0
2008-01-28 11:30:00,40.29,40.5,40.27,40.48,819200.0,27.6455,27.7896,27.6317,27.7758,819200.0
2008-01-28 11:40:00,40.47,40.53,40.27,40.39,911400.0,27.769,27.8101,27.6317,27.7141,911400.0
2008-01-28 11:50:00,40.39,40.43,40.33,40.37,671500.0,27.7141,27.7415,27.6729,27.7004,671500.0
2008-01-28 12:00:00,40.37,40.45,40.29,40.33,915100.0,27.7004,27.7552,27.6455,27.6729,915100.0
2008-01-28 12:10:00,40.33,40.38,40.3,40.36,902500.0,27.6729,27.7072,27.6523,27.6935,902500.0
2008-01-28 12:20:00,40.37,40.49,40.36,40.44,608000.0,27.7004,27.7827,27.6935,27.7484,608000.0
2008-01-28 12:30:00,40.44,40.53,40.43,40.49,714000.0,27.7484,27.8101,27.7415,27.7827,714000.0
2008-01-28 12:40:00,40.5,40.69,40.49,40.67,1195100.0,27.7896,27.9199,27.7827,27.9062,1195100.0
2008-01-28 12:50:00,40.67,40.67,40.57,40.59,706900.0,27.9062,27.9062,27.8376,27.8513,706900.0
2008-01-28 13:00:00,40.59,40.73,40.51,40.52,891100.0,27.8513,27.9474,27.7964,27.8033,891100.0
2008-01-28 13:10:00,40.52,40.67,40.5,40.61,565500.0,27.8033,27.9062,27.7896,27.865,565500.0
2008-01-28 13:20:00,40.61,40.72,40.53,40.54,699900.0,27.865,27.9405,27.8101,27.817,699900.0
2008-01-28 13:30:00,40.56,40.7,40.55,40.59,564700.0,27.8307,27.9268,27.8239,27.8513,564700.0
2008-01-28 13:40:00,40.59,40.61,40.44,40.52,1022700.0,27.8513,27.865,27.7484,27.8033,1022700.0
2008-01-28 13:50:00,40.53,40.65,40.45,40.57,624900.0,27.8101,27.8925,27.7552,27.8376,624900.0
2008-01-28 14:00:00,40.57,40.69,40.57,40.63,867400.0,27.8376,27.9199,27.8376,27.8788,867400.0
2008-01-28 14:10:00,40.64,40.67,40.51,40.63,891100.0,27.8856,27.9062,27.7964,27.8788,891100.0
2008-01-28 14:20:00,40.63,40.71,40.57,40.65,809200.0,27.8788,27.9336,27.8376,27.8925,809200.0
2008-01-28 14:30:00,40.66,40.84,40.65,40.75,896200.0,27.8993,28.0229,27.8925,27.9611,896200.0
2008-01-28 14:40:00,40.75,40.84,40.72,40.73,1104300.0,27.9611,28.0229,27.9405,27.9474,1104300.0
2008-01-28 14:50:00,40.73,40.8,40.58,40.65,1102900.0,27.9474,27.9954,27.8444,27.8925,1102900.0
2008-01-28 15:00:00,40.65,40.77,40.58,40.67,999700.0,27.8925,27.9748,27.8444,27.9062,999700.0
2008-01-28 15:10:00,40.67,40.75,40.59,40.61,1019100.0,27.9062,27.9611,27.8513,27.865,1019100.0
2008-01-28 15:20:00,40.6,40.71,40.57,40.7,985200.0,27.8582,27.9336,27.8376,27.9268,985200.0
2008-01-28 15:30:00,40.68,40.95,40.67,40.93,1601200.0,27.9131,28.0983,27.9062,28.0846,1601200.0
2008-01-28 15:40:00,40.93,41.28,40.92,41.11,2889100.0,28.0846,28.3248,28.0777,28.2081,2889100.0
2008-01-28 15:50:00,41.11,41.23,40.97,41.17,2717900.0,28.2081,28.2905,28.1121,28.2493,2717900.0
2008-01-29 09:30:00,41.66,42.0,41.61,41.88,3269100.0,28.5855,28.8188,28.5512,28.7365,3269100.0
2008-01-29 09:40:00,41.88,41.96,41.7,41.72,1934200.0,28.7365,28.7914,28.613,28.6267,1934200.0
2008-01-29 09:50:00,41.72,41.72,41.09,41.16,1949300.0,28.6267,28.6267,28.1944,28.2424,1949300.0
2008-01-29 10:00:00,41.16,41.51,41.0,41.31,2197000.0,28.2424,28.4826,28.1326,28.3453,2197000.0
2008-01-29 10:10:00,41.31,41.6,41.19,41.39,1227500.0,28.3453,28.5443,28.263,28.4002,1227500.0
2008-01-29 10:20:00,41.4,41.89,41.39,41.8,1367000.0,28.4071,28.7433,28.4002,28.6816,1367000.0
2008-01-29 10:30:00,41.8,41.86,41.7,41.83,784600.0,28.6816,28.7227,28.613,28.7022,784600.0
2008-01-29 10:40:00,41.83,41.91,41.65,41.78,1442700.0,28.7022,28.757,28.5786,28.6678,1442700.0
2008-01-29 10:50:00,41.78,41.92,41.76,41.9,1140700.0,28.6678,28.7639,28.6541,28.7502,1140700.0
2008-01-29 11:00:00,41.91,42.07,41.9,42.05,2262000.0,28.757,28.8668,28.7502,28.8531,2262000.0
2008-01-29 11:10:00,42.04,42.12,41.94,41.98,1528400.0,28.8462,28.9011,28.7776,28.8051,1528400.0
2008-01-29 11:20:00,41.97,42.01,41.84,41.85,1274800.0,28.7982,28.8257,28.709,28.7159,1274800.0
2008-01-29 11:30:00,41.85,41.95,41.81,41.94,1069200.0,28.7159,28.7845,28.6884,28.7776,1069200.0
2008-01-29 11:40:00,41.94,41.95,41.78,41.85,782000.0,28.7776,28.7845,28.6678,28.7159,782000.0
2008-01-29 11:50:00,41.85,41.9,41.84,41.84,741800.0,28.7159,28.7502,28.709,28.709,741800.0
2008-01-29 12:00:00,41.85,41.94,41.81,41.87,917800.0,28.7159,28.7776,28.6884,28.7296,917800.0
2008-01-29 12:10:00,41.87,41.94,41.86,41.88,551500.0,28.7296,28.7776,28.7227,28.7365,551500.0
2008-01-29 12:20:00,41.88,41.95,41.72,41.85,955500.0,28.7365,28.7845,28.6267,28.7159,955500.0
2008-01-29 12:30:00,41.84,41.88,41.69,41.72,1086700.0,28.709,28.7365,28.6061,28.6267,1086700.0
2008-01-29 12:40:00,41.72,41.81,41.62,41.71,781000.0,28.6267,28.6884,28.5581,28.6198,781000.0
2008-01-29 12:50:00,41.72,41.76,41.68,41.74,560900.0,28.6267,28.6541,28.5992,28.6404,560900.0
2008-01-29 13:00:00,41.74,41.74,41.65,41.68,476200.0,28.6404,28.6404,28.5786,28.5992,476200.0
2008-01-29 13:10:00,41.67,41.72,41.52,41.56,764800.0,28.5924,28.6267,28.4894,28.5169,764800.0
2008-01-29 13:20:00,41.56,41.6,41.5,41.52,527600.0,28.5169,28.5443,28.4757,28.4894,527600.0
2008-01-29 13:30:00,41.52,41.71,41.51,41.65,669700.0,28.4894,28.6198,28.4826,28.5786,669700.0
2008-01-29 13:40:00,41.65,41.92,41.6,41.92,1258700.0,28.5786,28.7639,28.5443,28.7639,1258700.0
2008-01-29 13:50:00,41.91,41.93,41.75,41.78,374500.0,28.757,28.7708,28.6473,28.6678,374500.0
2008-01-29 14:00:00,41.78,41.84,41.6,41.67,661900.0,28.6678,28.709,28.5443,28.5924,661900.0
2008-01-29 14:10:00,41.67,41.7,41.58,41.65,712700.0,28.5924,28.613,28.5306,28.5786,712700.0
2008-01-29 14:20:00,41.65,41.8,41.63,41.77,582200.0,28.5786,28.6816,28.5649,28.661,582200.0
2008-01-29 14:30:00,41.78,41.86,41.78,41.79,635900.0,28.6678,28.7227,28.6678,28.6747,635900.0
2008-01-29 14:40:00,41.8,41.84,41.75,41.79,566000.0,28.6816,28.709,28.6473,28.6747,566000.0
2008-01-29 14:50:00,41.79,41.84,41.77,41.8,738400.0,28.6747,28.709,28.661,28.6816,738400.0
2008-01-29 15:00:00,41.81,41.97,41.8,41.97,1078300.0,28.6884,28.7982,28.6816,28.7982,1078300.0
2008-01-29 15:10:00,41.97,41.98,41.89,41.9,1265000.0,28.7982,28.8051,28.7433,28.7502,1265000.0
2008-01-29 15:20:00,41.9,42.0,41.89,41.94,1602800.0,28.7502,28.8188,28.7433,28.7776,1602800.0
2008-01-29 15:30:00,41.93,42.02,41.9,41.99,2391900.0,28.7708,28.8325,28.7502,28.8119,2391900.0
2008-01-29 15:40:00,41.99,42.04,41.92,41.96,2959500.0,28.8119,28.8462,28.7639,28.7914,2959500.0
2008-01-29 15:50:00,41.97,42.04,41.93,41.97,2142000.0,28.7982,28.8462,28.7708,28.7982,2142000.0
2008-01-30 09:30:00,41.84,41.88,41.23,41.36,1273800.0,28.709,28.7365,28.2905,28.3797,1273800.0
2008-01-30 09:40:00,41.35,41.59,41.28,41.54,1158100.0,28.3728,28.5375,28.3248,28.5032,1158100.0
2008-01-30 09:50:00,41.55,41.63,41.52,41.61,845300.0,28.51,28.5649,28.4894,28.5512,845300.0
2008-01-30 10:00:00,41.61,41.67,41.55,41.66,856300.0,28.5512,28.5924,28.51,28.5855,856300.0
2008-01-30 10:10:00,41.67,41.91,41.67,41.88,1222700.0,28.5924,28.757,28.5924,28.7365,1222700.0
2008-01-30 10:20:00,41.88,42.0,41.85,41.93,2283200.0,28.7365,28.8188,28.7159,28.7708,2283200.0
2008-01-30 10:30:00,41.92,42.2,41.9,42.12,2392500.0,28.7639,28.956,28.7502,28.9011,2392500.0
2008-01-30 10:40:00,42.12,42.21,42.04,42.06,993900.0,28.9011,28.9629,28.8462,28.86,993900.0
2008-01-30 10:50:00,42.06,42.27,42.04,42.2,735900.0,28.86,29.0041,28.8462,28.956,735900.0
2008-01-30 11:00:00,42.19,42.2,42.0,42.03,833200.0,28.9492,28.956,28.8188,28.8394,833200.0
2008-01-30 11:10:00,42.02,42.02,41.84,41.93,712700.0,28.8325,28.8325,28.709,28.7708,712700.0
2008-01-30 11:20:00,41.93,41.95,41.77,41.8,1118600.0,28.7708,28.7845,28.661,28.6816,1118600.0
2008-01-30 11:30:00,41.8,41.89,41.76,41.8,635600.0,28.6816,28.7433,28.6541,28.6816,635600.0
2008-01-30 11:40:00,41.8,41.84,41.68,41.71,461800.0,28.6816,28.709,28.5992,28.6198,461800.0
2008-01-30 11:50:00,41.71,41.8,41.58,41.73,501400.0,28.6198,28.6816,28.5306,28.6335,501400.0
2008-01-30 12:00:00,41.74,41.97,41.71,41.92,457200.0,28.6404,28.7982,28.6198,28.7639,457200.0
2008-01-30 12:10:00,41.93,42.08,41.88,42.02,416700.0,28.7708,28.8737,28.7365,28.8325,416700.0
2008-01-30 12:20:00,42.02,42.1,42.01,42.1,444900.0,28.8325,28.8874,28.8257,28.8874,444900.0
2008-01-30 12:30:00,42.1,42.25,42.09,42.25,727000.0,28.8874,28.9903,28.8806,28.9903,727000.0
2008-01-30 12:40:00,42.25,42.36,42.22,42.3,1284100.0,28.9903,29.0658,28.9698,29.0246,1284100.0
2008-01-30 12:50:00,42.3,42.36,42.21,42.28,786600.0,29.0246,29.0658,28.9629,29.0109,786600.0
2008-01-30 13:00:00,42.28,42.38,42.27,42.37,395500.0,29.0109,29.0795,29.0041,29.0727,395500.0
2008-01-30 13:10:00,42.37,42.5,42.34,42.5,635300.0,29.0727,29.1619,29.0521,29.1619,635300.0
2008-01-30 13:20:00,42.5,42.5,42.37,42.45,449400.0,29.1619,29.1619,29.0727,29.1276,449400.0
2008-01-30 13:30:00,42.46,42.54,42.4,42.44,843000.0,29.1344,29.1893,29.0933,29.1207,843000.0
2008-01-30 13:40:00,42.44,42.48,42.19,42.19,771700.0,29.1207,29.1482,28.9492,28.9492,771700.0
2008-01-30 13:50:00,42.18,42.28,42.12,42.2,1014700.0,28.9423,29.0109,28.9011,28.956,1014700.0
2008-01-30 14:00:00,42.2,42.3,42.16,42.23,732300.0,28.956,29.0246,28.9286,28.9766,732300.0
2008-01-30 14:10:00,42.22,43.05,42.18,42.94,2146300.0,28.9698,29.5393,28.9423,29.4638,2146300.0
2008-01-30 14:20:00,42.94,43.1,42.85,43.05,4156600.0,29.4638,29.5736,29.402,29.5393,4156600.0
2008-01-30 14:30:00,43.06,43.09,42.64,42.91,4206400.0,29.5461,29.5667,29.2579,29.4432,4206400.0
2008-01-30 14:40:00,42.91,43.44,42.86,43.33,3803000.0,29.4432,29.8069,29.4089,29.7314,3803000.0
2008-01-30 14:50:00,43.33,43.65,43.32,43.56,3491800.0,29.7314,29.951,29.7245,29.8892,3491800.0
2008-01-30 15:00:00,43.56,43.69,43.47,43.59,2850400.0,29.8892,29.9784,29.8275,29.9098,2850400.0
2008-01-30 15:10:00,43.59,43.6,43.27,43.4,3634500.0,29.9098,29.9167,29.6902,29.7794,3634500.0
2008-01-30 15:20:00,43.4,43.42,42.98,43.0,3753000.0,29.7794,29.7931,29.4912,29.505,3753000.0
2008-01-30 15:30:00,43.0,43.04,42.53,42.62,3612400.0,29.505,29.5324,29.1825,29.2442,3612400.0
2008-01-30 15:40:00,42.62,43.52,42.04,42.27,5845600.0,29.2442,29.8618,28.8462,29.0041,5845600.0
2008-01-30 15:50:00,42.27,42.58,42.1,42.2,4815600.0,29.0041,29.2168,28.8874,28.956,4815600.0
2008-01-31 09:30:00,41.65,41.85,41.37,41.64,2529500.0,28.5786,28.7159,28.3865,28.5718,2529500.0
2008-01-31 09:40:00,41.63,42.2,41.62,42.16,2270200.0,28.5649,28.956,28.5581,28.9286,2270200.0
2008-01-31 09:50:00,42.15,42.48,41.99,42.46,2068300.0,28.9217,29.1482,28.8119,29.1344,2068300.0
2008-01-31 10:00:00,42.46,42.75,42.36,42.64,2499500.0,29.1344,29.3334,29.0658,29.2579,2499500.0
2008-01-31 10:10:00,42.64,43.02,42.61,42.72,2369600.0,29.2579,29.5187,29.2374,29.3128,2369600.0
2008-01-31 10:20:00,42.73,43.0,42.7,43.0,1779300.0,29.3197,29.505,29.2991,29.505,1779300.0
2008-01-31 10:30:00,42.99,43.0,42.62,42.87,1598500.0,29.4981,29.505,29.2442,29.4158,1598500.0
2008-01-31 10:40:00,42.87,43.09,42.79,43.07,1553700.0,29.4158,29.5667,29.3609,29.553,1553700.0
2008-01-31 10:50:00,43.07,43.34,42.95,43.34,1570700.0,29.553,29.7383,29.4707,29.7383,1570700.0
2008-01-31 11:00:00,43.35,43.38,43.0,43.02,2430200.0,29.7451,29.7657,29.505,29.5187,2430200.0
2008-01-31 11:10:00,43.02,43.21,42.95,43.14,885000.0,29.5187,29.6491,29.4707,29.601,885000.0
2008-01-31 11:20:00,43.14,43.54,43.13,43.5,1291500.0,29.601,29.8755,29.5942,29.848,1291500.0
2008-01-31 11:30:00,43.49,43.56,43.15,43.26,1581200.0,29.8412,29.8892,29.6079,29.6834,1581200.0
2008-01-31 11:40:00,43.26,43.55,43.25,43.54,1324000.0,29.6834,29.8823,29.6765,29.8755,1324000.0
2008-01-31 11:50:00,43.54,43.8,43.5,43.66,2620100.0,29.8755,30.0539,29.848,29.9578,2620100.0
2008-01-31 12:00:00,43.66,43.79,43.51,43.55,2568200.0,29.9578,30.047,29.8549,29.8823,2568200.0
2008-01-31 12:10:00,43.55,44.05,43.54,43.71,2827200.0,29.8823,30.2254,29.8755,29.9921,2827200.0
2008-01-31 12:20:00,43.72,43.89,43.66,43.89,1810000.0,29.999,30.1156,29.9578,30.1156,1810000.0
2008-01-31 12:30:00,43.88,44.2,43.8,43.88,2159700.0,30.1088,30.3284,30.0539,30.1088,2159700.0
2008-01-31 12:40:00,43.89,43.96,43.83,43.9,806300.0,30.1156,30.1637,30.0745,30.1225,806300.0
2008-01-31 12:50:00,43.9,43.91,43.5,43.68,985300.0,30.1225,30.1294,29.848,29.9716,985300.0
2008-01-31 13:00:00,43.69,43.73,43.47,43.56,970400.0,29.9784,30.0059,29.8275,29.8892,970400.0
2008-01-31 13:10:00,43.57,44.0,43.56,43.91,1617100.0,29.8961,30.1911,29.8892,30.1294,1617100.0
2008-01-31 13:20:00,43.91,43.96,43.79,43.87,1266700.0,30.1294,30.1637,30.047,30.1019,1266700.0
2008-01-31 13:30:00,43.88,43.97,43.83,43.86,658800.0,30.1088,30.1705,30.0745,30.0951,658800.0
2008-01-31 13:40:00,43.86,44.0,43.85,44.0,1115500.0,30.0951,30.1911,30.0882,30.1911,1115500.0
2008-01-31 13:50:00,44.0,44.1,43.95,44.04,1630000.0,30.1911,30.2597,30.1568,30.2186,1630000.0
2008-01-31 14:00:00,44.05,44.1,43.95,44.01,1498100.0,30.2254,30.2597,30.1568,30.198,1498100.0
2008-01-31 14:10:00,44.02,44.17,44.02,44.16,1101900.0,30.2048,30.3078,30.2048,30.3009,1101900.0
2008-01-31 14:20:00,44.16,44.19,44.06,44.12,1752200.0,30.3009,30.3215,30.2323,30.2735,1752200.0
2008-01-31 14:30:00,44.12,44.25,43.88,43.9,1708900.0,30.2735,30.3627,30.1088,30.1225,1708900.0
2008-01-31 14:40:00,43.9,44.19,43.8,44.14,1613000.0,30.1225,30.3215,30.0539,30.2872,1613000.0
2008-01-31 14:50:00,44.14,44.22,44.02,44.2,1870000.0,30.2872,30.3421,30.2048,30.3284,1870000.0
2008-01-31 15:00:00,44.19,44.3,44.13,44.27,2072500.0,30.3215,30.397,30.2803,30.3764,2072500.0
2008-01-31 15:10:00,44.26,44.38,44.16,44.17,2221500.0,30.3695,30.4519,30.3009,30.3078,2221500.0
2008-01-31 15:20:00,44.17,44.4,44.12,44.26,1781800.0,30.3078,30.4656,30.2735,30.3695,1781800.0
2008-01-31 15:30:00,44.26,44.39,44.19,44.36,1903500.0,30.3695,30.4587,30.3215,30.4381,1903500.0
2008-01-31 15:40:00,44.36,44.5,44.35,44.48,2920800.0,30.4381,30.5342,30.4313,30.5205,2920800.0
2008-01-31 15:50:00,44.49,44.5,43.88,44.15,4039000.0,30.5273,30.5342,30.1088,30.294,4039000.0
2008-02-01 09:30:00,44.12,44.67,44.07,44.34,2369200.0,30.2735,30.6509,30.2392,30.4244,2369200.0
2008-02-01 09:40:00,44.32,44.84,44.26,44.73,2530000.0,30.4107,30.7675,30.3695,30.692,2530000.0
2008-02-01 09:50:00,44.72,44.84,44.65,44.77,2745400.0,30.6852,30.7675,30.6371,30.7195,2745400.0
2008-02-01 10:00:00,44.77,45.0,44.76,44.88,4326700.0,30.7195,30.8773,30.7126,30.7949,4326700.0
2008-02-01 10:10:00,44.88,45.05,44.82,44.9,2938800.0,30.7949,30.9116,30.7538,30.8087,2938800.0
2008-02-01 10:20:00,44.89,44.92,44.61,44.65,2121600.0,30.8018,30.8224,30.6097,30.6371,2121600.0
2008-02-01 10:30:00,44.65,44.71,44.5,44.62,2419000.0,30.6371,30.6783,30.5342,30.6165,2419000.0
2008-02-01 10:40:00,44.62,44.7,44.22,44.31,1996900.0,30.6165,30.6714,30.3421,30.4038,1996900.0
2008-02-01 10:50:00,44.3,44.73,44.3,44.57,1539100.0,30.397,30.692,30.397,30.5822,1539100.0
2008-02-01 11:00:00,44.58,44.79,44.48,44.68,1112800.0,30.5891,30.7332,30.5205,30.6577,1112800.0
2008-02-01 11:10:00,44.68,44.78,44.54,44.67,825900.0,30.6577,30.7263,30.5616,30.6509,825900.0
2008-02-01 11:20:00,44.67,44.77,44.58,44.59,788900.0,30.6509,30.7195,30.5891,30.596,788900.0
2008-02-01 11:30:00,44.59,44.69,44.51,44.68,844200.0,30.596,30.6646,30.5411,30.6577,844200.0
2008-02-01 11:40:00,44.68,44.76,44.6,44.74,510800.0,30.6577,30.7126,30.6028,30.6989,510800.0
2008-02-01 11:50:00,44.74,44.76,44.61,44.68,482500.0,30.6989,30.7126,30.6097,30.6577,482500.0
2008-02-01 12:00:00,44.69,44.82,44.61,44.76,727400.0,30.6646,30.7538,30.6097,30.7126,727400.0
2008-02-01 12:10:00,44.77,44.8,44.65,44.73,1061900.0,30.7195,30.7401,30.6371,30.692,1061900.0
2008-02-01 12:20:00,44.72,44.8,44.63,44.76,1131900.0,30.6852,30.7401,30.6234,30.7126,1131900.0
2008-02-01 12:30:00,44.76,44.81,44.74,44.79,864400.0,30.7126,30.7469,30.6989,30.7332,864400.0
2008-02-01 12:40:00,44.79,44.85,44.69,44.74,666500.0,30.7332,30.7744,30.6646,30.6989,666500.0
2008-02-01 12:50:00,44.73,44.82,44.7,44.79,575400.0,30.692,30.7538,30.6714,30.7332,575400.0
2008-02-01 13:00:00,44.78,44.85,44.75,44.79,974100.0,30.7263,30.7744,30.7057,30.7332,974100.0
2008-02-01 13:10:00,44.8,44.81,44.72,44.73,773200.0,30.7401,30.7469,30.6852,30.692,773200.0
2008-02-01 13:20:00,44.73,44.92,44.71,44.9,1162200.0,30.692,30.8224,30.6783,30.8087,1162200.0
2008-02-01 13:30:00,44.9,44.97,44.84,44.87,885400.0,30.8087,30.8567,30.7675,30.7881,885400.0
2008-02-01 13:40:00,44.87,45.01,44.84,44.95,1141800.0,30.7881,30.8841,30.7675,30.843,1141800.0
2008-02-01 13:50:00,44.95,45.0,44.73,44.73,1117800.0,30.843,30.8773,30.692,30.692,1117800.0
2008-02-01 14:00:00,44.73,44.87,44.7,44.82,1166700.0,30.692,30.7881,30.6714,30.7538,1166700.0
2008-02-01 14:10:00,44.82,44.86,44.75,44.84,947500.0,30.7538,30.7812,30.7057,30.7675,947500.0
2008-02-01 14:20:00,44.84,44.91,44.84,44.87,735500.0,30.7675,30.8155,30.7675,30.7881,735500.0
2008-02-01 14:30:00,44.86,44.9,44.8,44.88,1416100.0,30.7812,30.8087,30.7401,30.7949,1416100.0
2008-02-01 14:40:00,44.88,44.91,44.83,44.84,1010900.0,30.7949,30.8155,30.7606,30.7675,1010900.0
2008-02-01 14:50:00,44.85,44.95,44.85,44.93,860100.0,30.7744,30.843,30.7744,30.8293,860100.0
2008-02-01 15:00:00,44.93,44.93,44.8,44.82,925300.0,30.8293,30.8293,30.7401,30.7538,925300.0
2008-02-01 15:10:00,44.82,44.85,44.69,44.84,1112900.0,30.7538,30.7744,30.6646,30.7675,1112900.0
2008-02-01 15:20:00,44.86,44.95,44.73,44.81,1309200.0,30.7812,30.843,30.692,30.7469,1309200.0
2008-02-01 15:30:00,44.82,44.87,44.77,44.85,1507400.0,30.7538,30.7881,30.7195,30.7744,1507400.0
2008-02-01 15:40:00,44.85,44.98,44.84,44.96,2110200.0,30.7744,30.8636,30.7675,30.8498,2110200.0
2008-02-01 15:50:00,44.96,45.08,44.94,45.05,3739000.0,30.8498,30.9322,30.8361,30.9116,3739000.0
2008-02-04 09:30:00,44.7,44.84,44.0,44.01,2477200.0,30.6714,30.7675,30.1911,30.198,2477200.0
2008-02-04 09:40:00,44.01,44.84,43.94,44.0,1709800.0,30.198,30.7675,30.15,30.1911,1709800.0
2008-02-04 09:50:00,44.01,44.41,43.95,44.3,1604200.0,30.198,30.4724,30.1568,30.397,1604200.0
2008-02-04 10:00:00,44.29,44.32,44.04,44.19,1017200.0,30.3901,30.4107,30.2186,30.3215,1017200.0
2008-02-04 10:10:00,44.18,44.26,44.12,44.24,692800.0,30.3146,30.3695,30.2735,30.3558,692800.0
2008-02-04 10:20:00,44.25,44.41,44.12,44.34,824700.0,30.3627,30.4724,30.2735,30.4244,824700.0
2008-02-04 10:30:00,44.34,44.36,44.18,44.27,840100.0,30.4244,30.4381,30.3146,30.3764,840100.0
2008-02-04 10:40:00,44.26,44.43,44.23,44.42,1162200.0,30.3695,30.4862,30.3489,30.4793,1162200.0
2008-02-04 10:50:00,44.42,44.51,44.37,44.41,769300.0,30.4793,30.5411,30.445,30.4724,769300.0
2008-02-04 11:00:00,44.4,44.51,44.35,44.47,847200.0,30.4656,30.5411,30.4313,30.5136,847200.0
2008-02-04 11:10:00,44.46,44.68,44.46,44.63,867100.0,30.5068,30.6577,30.5068,30.6234,867100.0
2008-02-04 11:20:00,44.63,44.72,44.55,44.56,945300.0,30.6234,30.6852,30.5685,30.5754,945300.0
2008-02-04 11:30:00,44.56,44.58,44.42,44.47,1230800.0,30.5754,30.5891,30.4793,30.5136,1230800.0
2008-02-04 11:40:00,44.47,44.52,44.41,44.47,596500.0,30.5136,30.5479,30.4724,30.5136,596500.0
2008-02-04 11:50:00,44.47,44.59,44.42,44.47,374700.0,30.5136,30.596,30.4793,30.5136,374700.0
2008-02-04 12:00:00,44.47,44.49,44.37,44.39,449200.0,30.5136,30.5273,30.445,30.4587,449200.0
2008-02-04 12:10:00,44.39,44.39,44.26,44.29,537800.0,30.4587,30.4587,30.3695,30.3901,537800.0
2008-02-04 12:20:00,44.29,44.3,44.08,44.12,819400.0,30.3901,30.397,30.246,30.2735,819400.0
2008-02-04 12:30:00,44.12,44.22,44.05,44.12,941900.0,30.2735,30.3421,30.2254,30.2735,941900.0
2008-02-04 12:40:00,44.12,44.2,44.1,44.13,458000.0,30.2735,30.3284,30.2597,30.2803,458000.0
2008-02-04 12:50:00,44.14,44.2,44.05,44.16,552000.0,30.2872,30.3284,30.2254,30.3009,552000.0
2008-02-04 13:00:00,44.16,44.17,44.0,44.04,667500.0,30.3009,30.3078,30.1911,30.2186,667500.0
2008-02-04 13:10:00,44.04,44.24,44.03,44.23,890000.0,30.2186,30.3558,30.2117,30.3489,890000.0
2008-02-04 13:20:00,44.23,44.24,44.07,44.12,499800.0,30.3489,30.3558,30.2392,30.2735,499800.0
2008-02-04 13:30:00,44.13,44.15,44.03,44.04,406000.0,30.2803,30.294,30.2117,30.2186,406000.0
2008-02-04 13:40:00,44.04,44.19,44.03,44.17,426500.0,30.2186,30.3215,30.2117,30.3078,426500.0
2008-02-04 13:50:00,44.17,44.2,44.08,44.14,362400.0,30.3078,30.3284,30.246,30.2872,362400.0
2008-02-04 14:00:00,44.13,44.15,44.01,44.01,478100.0,30.2803,30.294,30.198,30.198,478100.0
2008-02-04 14:10:00,44.02,44.05,43.99,44.04,499500.0,30.2048,30.2254,30.1843,30.2186,499500.0
2008-02-04 14:20:00,44.04,44.13,43.99,43.99,447800.0,30.2186,30.2803,30.1843,30.1843,447800.0
2008-02-04 14:30:00,43.99,44.03,43.91,43.91,1521200.0,30.1843,30.2117,30.1294,30.1294,1521200.0
2008-02-04 14:40:00,43.91,44.03,43.9,44.0,715700.0,30.1294,30.2117,30.1225,30.1911,715700.0
2008-02-04 14:50:00,44.0,44.11,43.92,44.07,794500.0,30.1911,30.2666,30.1362,30.2392,794500.0
2008-02-04 15:00:00,44.07,44.22,44.02,44.07,1086700.0,30.2392,30.3421,30.2048,30.2392,1086700.0
2008-02-04 15:10:00,44.07,44.15,44.06,44.1,424600.0,30.2392,30.294,30.2323,30.2597,424600.0
2008-02-04 15:20:00,44.1,44.18,44.02,44.08,590000.0,30.2597,30.3146,30.2048,30.246,590000.0
2008-02-04 15:30:00,44.07,44.1,43.98,44.04,781000.0,30.2392,30.2597,30.1774,30.2186,781000.0
2008-02-04 15:40:00,44.05,44.15,44.01,44.08,977100.0,30.2254,30.294,30.198,30.246,977100.0
2008-02-04 15:50:00,44.09,44.13,43.98,43.99,1911900.0,30.2529,30.2803,30.1774,30.1843,1911900.0
2008-02-05 09:30:00,43.02,43.39,42.96,43.23,3380000.0,29.5187,29.7726,29.4775,29.6628,3380000.0
2008-02-05 09:40:00,43.24,43.34,42.63,42.7,2477600.0,29.6696,29.7383,29.2511,29.2991,2477600.0
2008-02-05 09:50:00,42.71,43.15,42.69,42.96,2158600.0,29.306,29.6079,29.2923,29.4775,2158600.0
2008-02-05 10:00:00,42.97,43.05,42.75,42.97,2319900.0,29.4844,29.5393,29.3334,29.4844,2319900.0
2008-02-05 10:10:00,42.96,43.04,42.87,42.97,1473800.0,29.4775,29.5324,29.4158,29.4844,1473800.0
2008-02-05 10:20:00,42.97,43.17,42.96,43.17,1627300.0,29.4844,29.6216,29.4775,29.6216,1627300.0
2008-02-05 10:30:00,43.17,43.33,42.95,43.09,1475500.0,29.6216,29.7314,29.4707,29.5667,1475500.0
2008-02-05 10:40:00,43.1,43.13,42.9,42.9,1374300.0,29.5736,29.5942,29.4363,29.4363,1374300.0
2008-02-05 10:50:00,42.9,42.98,42.77,42.81,1941700.0,29.4363,29.4912,29.3471,29.3746,1941700.0
2008-02-05 11:00:00,42.81,42.87,42.65,42.73,935200.0,29.3746,29.4158,29.2648,29.3197,935200.0
2008-02-05 11:10:00,42.73,42.79,42.56,42.56,924200.0,29.3197,29.3609,29.203,29.203,924200.0
2008-02-05 11:20:00,42.57,42.7,42.5,42.6,1304500.0,29.2099,29.2991,29.1619,29.2305,1304500.0
2008-02-05 11:30:00,42.61,42.78,42.51,42.74,984900.0,29.2374,29.354,29.1687,29.3266,984900.0
2008-02-05 11:40:00,42.74,42.96,42.7,42.93,1109900.0,29.3266,29.4775,29.2991,29.4569,1109900.0
2008-02-05 11:50:00,42.92,42.95,42.69,42.88,596700.0,29.4501,29.4707,29.2923,29.4226,596700.0
2008-02-05 12:00:00,42.87,42.91,42.71,42.73,440100.0,29.4158,29.4432,29.306,29.3197,440100.0
2008-02-05 12:10:00,42.73,42.81,42.62,42.76,613700.0,29.3197,29.3746,29.2442,29.3403,613700.0
2008-02-05 12:20:00,42.77,42.82,42.62,42.66,813500.0,29.3471,29.3815,29.2442,29.2717,813500.0
2008-02-05 12:30:00,42.67,42.74,42.5,42.65,563600.0,29.2785,29.3266,29.1619,29.2648,563600.0
2008-02-05 12:40:00,42.65,42.78,42.62,42.71,581200.0,29.2648,29.354,29.2442,29.306,581200.0
2008-02-05 12:50:00,42.72,42.81,42.65,42.65,333100.0,29.3128,29.3746,29.2648,29.2648,333100.0
2008-02-05 13:00:00,42.65,42.82,42.5,42.5,611400.0,29.2648,29.3815,29.1619,29.1619,611400.0
2008-02-05 13:10:00,42.51,42.69,42.42,42.67,808300.0,29.1687,29.2923,29.107,29.2785,808300.0
2008-02-05 13:20:00,42.67,42.71,42.54,42.58,589400.0,29.2785,29.306,29.1893,29.2168,589400.0
2008-02-05 13:30:00,42.58,42.83,42.44,42.54,813100.0,29.2168,29.3883,29.1207,29.1893,813100.0
2008-02-05 13:40:00,42.55,42.7,42.44,42.53,706300.0,29.1962,29.2991,29.1207,29.1825,706300.0
2008-02-05 13:50:00,42.53,42.68,42.49,42.59,581600.0,29.1825,29.2854,29.155,29.2236,581600.0
2008-02-05 14:00:00,42.59,42.61,42.37,42.58,1075700.0,29.2236,29.2374,29.0727,29.2168,1075700.0
2008-02-05 14:10:00,42.58,42.68,42.45,42.66,634900.0,29.2168,29.2854,29.1276,29.2717,634900.0
2008-02-05 14:20:00,42.67,42.74,42.56,42.63,601100.0,29.2785,29.3266,29.203,29.2511,601100.0
2008-02-05 14:30:00,42.64,42.91,42.59,42.87,783400.0,29.2579,29.4432,29.2236,29.4158,783400.0
2008-02-05 14:40:00,42.87,42.89,42.62,42.72,719300.0,29.4158,29.4295,29.2442,29.3128,719300.0
2008-02-05 14:50:00,42.71,42.81,42.61,42.72,827500.0,29.306,29.3746,29.2374,29.3128,827500.0
2008-02-05 15:00:00,42.72,42.73,42.5,42.52,632000.0,29.3128,29.3197,29.1619,29.1756,632000.0
2008-02-05 15:10:00,42.53,42.78,42.46,42.77,964600.0,29.1825,29.354,29.1344,29.3471,964600.0
2008-02-05 15:20:00,42.77,42.79,42.46,42.59,1029600.0,29.3471,29.3609,29.1344,29.2236,1029600.0
2008-02-05 15:30:00,42.59,42.82,42.59,42.68,1660700.0,29.2236,29.3815,29.2236,29.2854,1660700.0
2008-02-05 15:40:00,42.67,42.68,42.39,42.48,2441200.0,29.2785,29.2854,29.0864,29.1482,2441200.0
2008-02-05 15:50:00,42.48,42.58,42.3,42.38,3265700.0,29.1482,29.2168,29.0246,29.0795,3265700.0
2008-02-06 09:30:00,42.71,42.88,42.39,42.4,1805700.0,29.306,29.4226,29.0864,29.0933,1805700.0
2008-02-06 09:40:00,42.4,42.59,42.3,42.53,1627000.0,29.0933,29.2236,29.0246,29.1825,1627000.0
2008-02-06 09:50:00,42.53,42.55,42.37,42.52,1584000.0,29.1825,29.1962,29.0727,29.1756,1584000.0
2008-02-06 10:00:00,42.52,42.89,42.52,42.74,1292600.0,29.1756,29.4295,29.1756,29.3266,1292600.0
2008-02-06 10:10:00,42.75,43.0,42.73,42.91,1144600.0,29.3334,29.505,29.3197,29.4432,1144600.0
2008-02-06 10:20:00,42.91,42.97,42.59,42.74,729200.0,29.4432,29.4844,29.2236,29.3266,729200.0
2008-02-06 10:30:00,42.75,43.03,42.6,42.99,935300.0,29.3334,29.5255,29.2305,29.4981,935300.0
2008-02-06 10:40:00,42.99,43.26,42.6,43.19,1025000.0,29.4981,29.6834,29.2305,29.6353,1025000.0
2008-02-06 10:50:00,43.19,43.2,42.9,42.99,1064700.0,29.6353,29.6422,29.4363,29.4981,1064700.0
2008-02-06 11:00:00,42.99,43.25,42.94,43.24,1061700.0,29.4981,29.6765,29.4638,29.6696,1061700.0
2008-02-06 11:10:00,43.22,43.3,43.14,43.19,800200.0,29.6559,29.7108,29.601,29.6353,800200.0
2008-02-06 11:20:00,43.19,43.33,43.17,43.22,758400.0,29.6353,29.7314,29.6216,29.6559,758400.0
2008-02-06 11:30:00,43.23,43.31,43.14,43.14,688300.0,29.6628,29.7177,29.601,29.601,688300.0
2008-02-06 11:40:00,43.15,43.31,43.08,43.2,768500.0,29.6079,29.7177,29.5599,29.6422,768500.0
2008-02-06 11:50:00,43.2,43.25,43.13,43.24,382300.0,29.6422,29.6765,29.5942,29.6696,382300.0
2008-02-06 12:00:00,43.24,43.29,43.17,43.24,466400.0,29.6696,29.7039,29.6216,29.6696,466400.0
2008-02-06 12:10:00,43.23,43.24,42.93,42.97,894500.0,29.6628,29.6696,29.4569,29.4844,894500.0
2008-02-06 12:20:00,42.97,43.04,42.78,42.84,480600.0,29.4844,29.5324,29.354,29.3952,480600.0
2008-02-06 12:30:00,42.83,43.0,42.55,42.99,467600.0,29.3883,29.505,29.1962,29.4981,467600.0
2008-02-06 12:40:00,43.0,43.02,42.8,42.8,367900.0,29.505,29.5187,29.3677,29.3677,367900.0
2008-02-06 12:50:00,42.81,42.96,42.76,42.88,512800.0,29.3746,29.4775,29.3403,29.4226,512800.0
2008-02-06 13:00:00,42.89,43.02,42.87,42.92,502600.0,29.4295,29.5187,29.4158,29.4501,502600.0
2008-02-06 13:10:00,42.91,43.25,42.74,42.86,506500.0,29.4432,29.6765,29.3266,29.4089,506500.0
2008-02-06 13:20:00,42.86,42.94,42.73,42.82,486900.0,29.4089,29.4638,29.3197,29.3815,486900.0
2008-02-06 13:30:00,42.83,42.86,42.71,42.71,516700.0,29.3883,29.4089,29.306,29.306,516700.0
2008-02-06 13:40:00,42.72,42.72,42.65,42.7,292000.0,29.3128,29.3128,29.2648,29.2991,292000.0
2008-02-06 13:50:00,42.7,42.78,42.46,42.49,541900.0,29.2991,29.354,29.1344,29.155,541900.0
2008-02-06 14:00:00,42.49,42.8,42.21,42.58,526700.0,29.155,29.3677,28.9629,29.2168,526700.0
2008-02-06 14:10:00,42.58,42.6,42.4,42.49,788000.0,29.2168,29.2305,29.0933,29.155,788000.0
2008-02-06 14:20:00,42.49,42.57,42.39,42.51,701200.0,29.155,29.2099,29.0864,29.1687,701200.0
2008-02-06 14:30:00,42.51,42.65,42.44,42.63,531900.0,29.1687,29.2648,29.1207,29.2511,531900.0
2008-02-06 14:40:00,42.64,42.8,42.6,42.71,685000.0,29.2579,29.3677,29.2305,29.306,685000.0
2008-02-06 14:50:00,42.71,42.81,42.56,42.64,870300.0,29.306,29.3746,29.203,29.2579,870300.0
2008-02-06 15:00:00,42.64,42.75,42.61,42.74,782400.0,29.2579,29.3334,29.2374,29.3266,782400.0
2008-02-06 15:10:00,42.74,42.75,42.39,42.6,1280600.0,29.3266,29.3334,29.0864,29.2305,1280600.0
2008-02-06 15:20:00,42.6,42.67,42.4,42.65,909500.0,29.2305,29.2785,29.0933,29.2648,909500.0
2008-02-06 15:30:00,42.65,42.65,42.35,42.5,1795100.0,29.2648,29.2648,29.059,29.1619,1795100.0
2008-02-06 15:40:00,42.51,42.52,42.34,42.39,1690300.0,29.1687,29.1756,29.0521,29.0864,1690300.0
2008-02-06 15:50:00,42.38,42.38,42.25,42.31,1657500.0,29.0795,29.0795,28.9903,29.0315,1657500.0
2008-02-07 09:30:00,42.17,42.61,42.0,42.4,2705600.0,28.9354,29.2374,28.8188,29.0933,2705600.0
2008-02-07 09:40:00,42.4,42.46,42.01,42.01,1506400.0,29.0933,29.1344,28.8257,28.8257,1506400.0
2008-02-07 09:50:00,42.01,42.26,41.88,42.26,1799700.0,28.8257,28.9972,28.7365,28.9972,1799700.0
2008-02-07 10:00:00,42.25,43.16,42.19,42.72,2408000.0,28.9903,29.6147,28.9492,29.3128,2408000.0
2008-02-07 10:10:00,42.73,43.25,42.67,43.23,1812700.0,29.3197,29.6765,29.2785,29.6628,1812700.0
2008-02-07 10:20:00,43.23,43.3,43.07,43.1,2083800.0,29.6628,29.7108,29.553,29.5736,2083800.0
2008-02-07 10:30:00,43.1,43.24,42.88,42.95,1578100.0,29.5736,29.6696,29.4226,29.4707,1578100.0
2008-02-07 10:40:00,42.95,43.1,42.85,43.09,1234900.0,29.4707,29.5736,29.402,29.5667,1234900.0
2008-02-07 10:50:00,43.08,43.19,42.85,42.99,1215500.0,29.5599,29.6353,29.402,29.4981,1215500.0
2008-02-07 11:00:00,43.0,43.18,42.65,42.72,1029800.0,29.505,29.6285,29.2648,29.3128,1029800.0
2008-02-07 11:10:00,42.71,42.85,42.6,42.8,966500.0,29.306,29.402,29.2305,29.3677,966500.0
2008-02-07 11:20:00,42.8,42.99,42.77,42.84,604700.0,29.3677,29.4981,29.3471,29.3952,604700.0
2008-02-07 11:30:00,42.85,42.98,42.7,42.86,833900.0,29.402,29.4912,29.2991,29.4089,833900.0
2008-02-07 11:40:00,42.86,43.1,42.86,43.06,1111600.0,29.4089,29.5736,29.4089,29.5461,1111600.0
2008-02-07 11:50:00,43.06,43.14,43.01,43.04,576500.0,29.5461,29.601,29.5118,29.5324,576500.0
2008-02-07 12:00:00,43.04,43.18,43.0,43.14,511400.0,29.5324,29.6285,29.505,29.601,511400.0
2008-02-07 12:10:00,43.14,43.25,43.11,43.22,532700.0,29.601,29.6765,29.5804,29.6559,532700.0
2008-02-07 12:20:00,43.21,43.38,43.18,43.34,824800.0,29.6491,29.7657,29.6285,29.7383,824800.0
2008-02-07 12:30:00,43.35,43.5,43.33,43.45,694600.0,29.7451,29.848,29.7314,29.8137,694600.0
2008-02-07 12:40:00,43.44,43.47,43.27,43.37,552500.0,29.8069,29.8275,29.6902,29.7588,552500.0
2008-02-07 12:50:00,43.36,43.51,43.29,43.44,654300.0,29.752,29.8549,29.7039,29.8069,654300.0
2008-02-07 13:00:00,43.46,43.55,43.32,43.34,800100.0,29.8206,29.8823,29.7245,29.7383,800100.0
2008-02-07 13:10:00,43.34,43.36,43.18,43.21,685800.0,29.7383,29.752,29.6285,29.6491,685800.0
2008-02-07 13:20:00,43.21,43.56,43.19,43.36,744700.0,29.6491,29.8892,29.6353,29.752,744700.0
2008-02-07 13:30:00,43.37,43.5,43.05,43.44,644300.0,29.7588,29.848,29.5393,29.8069,644300.0
2008-02-07 13:40:00,43.44,43.7,43.43,43.59,978200.0,29.8069,29.9853,29.8,29.9098,978200.0
2008-02-07 13:50:00,43.59,43.73,43.33,43.68,790400.0,29.9098,30.0059,29.7314,29.9716,790400.0
2008-02-07 14:00:00,43.7,43.81,43.61,43.62,1136600.0,29.9853,30.0608,29.9235,29.9304,1136600.0
2008-02-07 14:10:00,43.62,43.68,43.26,43.36,917700.0,29.9304,29.9716,29.6834,29.752,917700.0
2008-02-07 14:20:00,43.36,43.53,43.21,43.34,1089400.0,29.752,29.8686,29.6491,29.7383,1089400.0
2008-02-07 14:30:00,43.34,43.35,43.08,43.11,1141700.0,29.7383,29.7451,29.5599,29.5804,1141700.0
2008-02-07 14:40:00,43.11,43.31,43.11,43.26,1262900.0,29.5804,29.7177,29.5804,29.6834,1262900.0
2008-02-07 14:50:00,43.26,43.38,43.14,43.14,903200.0,29.6834,29.7657,29.601,29.601,903200.0
2008-02-07 15:00:00,43.13,43.18,43.01,43.01,1176700.0,29.5942,29.6285,29.5118,29.5118,1176700.0
2008-02-07 15:10:00,43.01,43.26,42.93,43.16,1081800.0,29.5118,29.6834,29.4569,29.6147,1081800.0
2008-02-07 15:20:00,43.15,43.38,43.07,43.15,1054700.0,29.6079,29.7657,29.553,29.6079,1054700.0
2008-02-07 15:30:00,43.16,43.45,43.16,43.28,1214100.0,29.6147,29.8137,29.6147,29.6971,1214100.0
2008-02-07 15:40:00,43.28,43.38,43.07,43.2,1369100.0,29.6971,29.7657,29.553,29.6422,1369100.0
2008-02-07 15:50:00,43.19,43.5,43.18,43.42,1679000.0,29.6353,29.848,29.6285,29.7931,1679000.0
2008-02-08 09:30:00,43.23,43.31,42.75,42.88,1473800.0,29.6628,29.7177,29.3334,29.4226,1473800.0
2008-02-08 09:40:00,42.88,42.93,42.62,42.91,1598900.0,29.4226,29.4569,29.2442,29.4432,1598900.0
2008-02-08 09:50:00,42.91,43.21,42.9,43.18,1786100.0,29.4432,29.6491,29.4363,29.6285,1786100.0
2008-02-08 10:00:00,43.17,43.34,43.07,43.23,1302800.0,29.6216,29.7383,29.553,29.6628,1302800.0
2008-02-08 10:10:00,43.23,43.27,43.05,43.09,834500.0,29.6628,29.6902,29.5393,29.5667,834500.0
2008-02-08 10:20:00,43.1,43.2,42.95,42.95,965700.0,29.5736,29.6422,29.4707,29.4707,965700.0
2008-02-08 10:30:00,42.95,42.96,42.74,42.84,1213800.0,29.4707,29.4775,29.3266,29.3952,1213800.0
2008-02-08 10:40:00,42.85,43.01,42.75,42.77,608600.0,29.402,29.5118,29.3334,29.3471,608600.0
2008-02-08 10:50:00,42.77,42.85,42.69,42.72,981300.0,29.3471,29.402,29.2923,29.3128,981300.0
2008-02-08 11:00:00,42.72,42.79,42.63,42.72,1055500.0,29.3128,29.3609,29.2511,29.3128,1055500.0
2008-02-08 11:10:00,42.72,42.73,42.51,42.62,944400.0,29.3128,29.3197,29.1687,29.2442,944400.0
2008-02-08 11:20:00,42.63,42.63,42.46,42.47,629800.0,29.2511,29.2511,29.1344,29.1413,629800.0
2008-02-08 11:30:00,42.47,42.66,42.44,42.53,703600.0,29.1413,29.2717,29.1207,29.1825,703600.0
2008-02-08 11:40:00,42.53,42.54,42.38,42.38,783300.0,29.1825,29.1893,29.0795,29.0795,783300.0
2008-02-08 11:50:00,42.39,42.52,42.37,42.4,782300.0,29.0864,29.1756,29.0727,29.0933,782300.0
2008-02-08 12:00:00,42.4,42.49,42.33,42.42,917200.0,29.0933,29.155,29.0452,29.107,917200.0
2008-02-08 12:10:00,42.41,42.49,42.34,42.36,569600.0,29.1001,29.155,29.0521,29.0658,569600.0
2008-02-08 12:20:00,42.36,42.51,42.25,42.49,622800.0,29.0658,29.1687,28.9903,29.155,622800.0
2008-02-08 12:30:00,42.5,42.53,42.26,42.28,828000.0,29.1619,29.1825,28.9972,29.0109,828000.0
2008-02-08 12:40:00,42.29,42.43,42.18,42.18,793700.0,29.0178,29.1138,28.9423,28.9423,793700.0
2008-02-08 12:50:00,42.18,42.21,42.12,42.21,870200.0,28.9423,28.9629,28.9011,28.9629,870200.0
2008-02-08 13:00:00,42.2,42.21,42.03,42.06,731700.0,28.956,28.9629,28.8394,28.86,731700.0
2008-02-08 13:10:00,42.06,42.1,41.9,41.9,987600.0,28.86,28.8874,28.7502,28.7502,987600.0
2008-02-08 13:20:00,41.91,41.91,41.7,41.77,1488900.0,28.757,28.757,28.613,28.661,1488900.0
2008-02-08 13:30:00,41.77,41.77,41.55,41.61,1690500.0,28.661,28.661,28.51,28.5512,1690500.0
2008-02-08 13:40:00,41.61,41.78,41.56,41.75,903300.0,28.5512,28.6678,28.5169,28.6473,903300.0
2008-02-08 13:50:00,41.75,41.94,41.7,41.87,826400.0,28.6473,28.7776,28.613,28.7296,826400.0
2008-02-08 14:00:00,41.87,41.94,41.72,41.91,580300.0,28.7296,28.7776,28.6267,28.757,580300.0
2008-02-08 14:10:00,41.91,42.12,41.74,42.11,651200.0,28.757,28.9011,28.6404,28.8943,651200.0
2008-02-08 14:20:00,42.12,42.51,42.11,42.44,1799000.0,28.9011,29.1687,28.8943,29.1207,1799000.0
2008-02-08 14:30:00,42.44,42.45,42.24,42.39,804400.0,29.1207,29.1276,28.9835,29.0864,804400.0
2008-02-08 14:40:00,42.38,42.43,42.21,42.21,528200.0,29.0795,29.1138,28.9629,28.9629,528200.0
2008-02-08 14:50:00,42.21,42.33,42.13,42.17,618500.0,28.9629,29.0452,28.908,28.9354,618500.0
2008-02-08 15:00:00,42.17,42.2,42.04,42.2,885000.0,28.9354,28.956,28.8462,28.956,885000.0
2008-02-08 15:10:00,42.2,42.23,41.96,42.06,1182600.0,28.956,28.9766,28.7914,28.86,1182600.0
2008-02-08 15:20:00,42.05,42.1,41.92,42.1,872500.0,28.8531,28.8874,28.7639,28.8874,872500.0
2008-02-08 15:30:00,42.09,42.41,42.09,42.29,1363000.0,28.8806,29.1001,28.8806,29.0178,1363000.0
2008-02-08 15:40:00,42.29,42.57,42.27,42.42,1450700.0,29.0178,29.2099,29.0041,29.107,1450700.0
2008-02-08 15:50:00,42.43,42.43,41.9,42.16,2552600.0,29.1138,29.1138,28.7502,28.9286,2552600.0
2008-02-11 09:30:00,42.75,42.79,42.0,42.06,3609900.0,29.3334,29.3609,28.8188,28.86,3609900.0
2008-02-11 09:40:00,42.06,42.12,41.67,41.9,2157700.0,28.86,28.9011,28.5924,28.7502,2157700.0
2008-02-11 09:50:00,41.91,42.19,41.82,42.11,1881600.0,28.757,28.9492,28.6953,28.8943,1881600.0
2008-02-11 10:00:00,42.1,42.27,41.84,41.89,1770400.0,28.8874,29.0041,28.709,28.7433,1770400.0
2008-02-11 10:10:00,41.9,42.05,41.82,41.98,820200.0,28.7502,28.8531,28.6953,28.8051,820200.0
2008-02-11 10:20:00,41.99,42.05,41.83,41.97,698300.0,28.8119,28.8531,28.7022,28.7982,698300.0
2008-02-11 10:30:00,41.97,42.08,41.83,41.95,843300.0,28.7982,28.8737,28.7022,28.7845,843300.0
2008-02-11 10:40:00,41.95,42.01,41.81,41.88,760300.0,28.7845,28.8257,28.6884,28.7365,760300.0
2008-02-11 10:50:00,41.88,42.02,41.82,41.98,710200.0,28.7365,28.8325,28.6953,28.8051,710200.0
2008-02-11 11:00:00,41.99,42.33,41.92,42.33,933700.0,28.8119,29.0452,28.7639,29.0452,933700.0
2008-02-11 11:10:00,42.33,42.39,42.24,42.35,970200.0,29.0452,29.0864,28.9835,29.059,970200.0
2008-02-11 11:20:00,42.34,42.48,42.22,42.22,892300.0,29.0521,29.1482,28.9698,28.9698,892300.0
2008-02-11 11:30:00,42.22,42.39,42.11,42.24,734200.0,28.9698,29.0864,28.8943,28.9835,734200.0
2008-02-11 11:40:00,42.24,42.43,42.23,42.38,495800.0,28.9835,29.1138,28.9766,29.0795,495800.0
2008-02-11 11:50:00,42.37,42.43,42.18,42.2,541000.0,29.0727,29.1138,28.9423,28.956,541000.0
2008-02-11 12:00:00,42.21,42.55,42.2,42.52,926200.0,28.9629,29.1962,28.956,29.1756,926200.0
2008-02-11 12:10:00,42.51,42.58,42.35,42.41,685500.0,29.1687,29.2168,29.059,29.1001,685500.0
2008-02-11 12:20:00,42.41,42.43,42.23,42.25,902200.0,29.1001,29.1138,28.9766,28.9903,902200.0
2008-02-11 12:30:00,42.24,42.5,42.16,42.49,749400.0,28.9835,29.1619,28.9286,29.155,749400.0
2008-02-11 12:40:00,42.49,42.55,42.42,42.47,520300.0,29.155,29.1962,29.107,29.1413,520300.0
2008-02-11 12:50:00,42.47,42.53,42.32,42.48,338700.0,29.1413,29.1825,29.0384,29.1482,338700.0
2008-02-11 13:00:00,42.49,42.72,42.44,42.45,512900.0,29.155,29.3128,29.1207,29.1276,512900.0
2008-02-11 13:10:00,42.44,42.6,42.42,42.43,438000.0,29.1207,29.2305,29.107,29.1138,438000.0
2008-02-11 13:20:00,42.43,42.55,42.35,42.54,398200.0,29.1138,29.1962,29.059,29.1893,398200.0
2008-02-11 13:30:00,42.54,42.64,42.33,42.38,567500.0,29.1893,29.2579,29.0452,29.0795,567500.0
2008-02-11 13:40:00,42.39,42.44,42.26,42.3,458100.0,29.0864,29.1207,28.9972,29.0246,458100.0
2008-02-11 13:50:00,42.31,42.34,42.19,42.19,386300.0,29.0315,29.0521,28.9492,28.9492,386300.0
2008-02-11 14:00:00,42.18,42.28,42.15,42.18,505100.0,28.9423,29.0109,28.9217,28.9423,505100.0
2008-02-11 14:10:00,42.18,42.34,42.02,42.08,510200.0,28.9423,29.0521,28.8325,28.8737,510200.0
2008-02-11 14:20:00,42.09,42.14,41.95,41.99,572000.0,28.8806,28.9149,28.7845,28.8119,572000.0
2008-02-11 14:30:00,41.99,42.03,41.88,41.95,712900.0,28.8119,28.8394,28.7365,28.7845,712900.0
2008-02-11 14:40:00,41.95,42.08,41.92,42.06,532300.0,28.7845,28.8737,28.7639,28.86,532300.0
2008-02-11 14:50:00,42.06,42.12,41.97,41.98,519600.0,28.86,28.9011,28.7982,28.8051,519600.0
2008-02-11 15:00:00,41.99,42.03,41.88,42.0,792900.0,28.8119,28.8394,28.7365,28.8188,792900.0
2008-02-11 15:10:00,42.0,42.21,41.99,42.1,603900.0,28.8188,28.9629,28.8119,28.8874,603900.0
2008-02-11 15:20:00,42.09,42.33,42.09,42.22,773900.0,28.8806,29.0452,28.8806,28.9698,773900.0
2008-02-11 15:30:00,42.22,42.26,42.04,42.05,816900.0,28.9698,28.9972,28.8462,28.8531,816900.0
2008-02-11 15:40:00,42.06,42.23,41.97,42.22,1113000.0,28.86,28.9766,28.7982,28.9698,1113000.0
2008-02-11 15:50:00,42.22,42.23,42.11,42.11,1700900.0,28.9698,28.9766,28.8943,28.8943,1700900.0
2008-02-12 09:30:00,42.39,42.79,42.2,42.23,1478200.0,29.0864,29.3609,28.956,28.9766,1478200.0
2008-02-12 09:40:00,42.22,42.62,42.17,42.53,1417500.0,28.9698,29.2442,28.9354,29.1825,1417500.0
2008-02-12 09:50:00,42.54,42.56,42.25,42.48,814800.0,29.1893,29.203,28.9903,29.1482,814800.0
2008-02-12 10:00:00,42.47,42.72,42.44,42.7,2028900.0,29.1413,29.3128,29.1207,29.2991,2028900.0
2008-02-12 10:10:00,42.7,43.0,42.68,42.93,1714800.0,29.2991,29.505,29.2854,29.4569,1714800.0
2008-02-12 10:20:00,42.93,43.04,42.88,42.95,1354000.0,29.4569,29.5324,29.4226,29.4707,1354000.0
2008-02-12 10:30:00,42.95,43.07,42.9,42.98,941300.0,29.4707,29.553,29.4363,29.4912,941300.0
2008-02-12 10:40:00,42.99,43.29,42.97,43.24,1293800.0,29.4981,29.7039,29.4844,29.6696,1293800.0
2008-02-12 10:50:00,43.24,43.32,43.11,43.31,838600.0,29.6696,29.7245,29.5804,29.7177,838600.0
2008-02-12 11:00:00,43.32,43.33,43.16,43.2,849500.0,29.7245,29.7314,29.6147,29.6422,849500.0
2008-02-12 11:10:00,43.2,43.22,43.06,43.09,741500.0,29.6422,29.6559,29.5461,29.5667,741500.0
2008-02-12 11:20:00,43.09,43.17,42.85,42.97,695900.0,29.5667,29.6216,29.402,29.4844,695900.0
2008-02-12 11:30:00,42.97,43.16,42.87,42.91,825100.0,29.4844,29.6147,29.4158,29.4432,825100.0
2008-02-12 11:40:00,42.9,42.97,42.85,42.93,655300.0,29.4363,29.4844,29.402,29.4569,655300.0
2008-02-12 11:50:00,42.93,42.97,42.65,42.75,1073700.0,29.4569,29.4844,29.2648,29.3334,1073700.0
2008-02-12 12:00:00,42.75,42.97,42.74,42.97,457500.0,29.3334,29.4844,29.3266,29.4844,457500.0
2008-02-12 12:10:00,42.97,42.97,42.73,42.82,504700.0,29.4844,29.4844,29.3197,29.3815,504700.0
2008-02-12 12:20:00,42.81,42.83,42.56,42.67,484100.0,29.3746,29.3883,29.203,29.2785,484100.0
2008-02-12 12:30:00,42.67,42.7,42.58,42.63,738400.0,29.2785,29.2991,29.2168,29.2511,738400.0
2008-02-12 12:40:00,42.63,42.65,42.5,42.6,603800.0,29.2511,29.2648,29.1619,29.2305,603800.0
2008-02-12 12:50:00,42.6,42.71,42.6,42.68,288500.0,29.2305,29.306,29.2305,29.2854,288500.0
2008-02-12 13:00:00,42.68,42.76,42.68,42.75,485900.0,29.2854,29.3403,29.2854,29.3334,485900.0
2008-02-12 13:10:00,42.74,42.88,42.71,42.82,383000.0,29.3266,29.4226,29.306,29.3815,383000.0
2008-02-12 13:20:00,42.82,42.97,42.82,42.95,598500.0,29.3815,29.4844,29.3815,29.4707,598500.0
2008-02-12 13:30:00,42.95,43.13,42.82,43.07,605500.0,29.4707,29.5942,29.3815,29.553,605500.0
2008-02-12 13:40:00,43.08,43.1,42.89,43.09,480000.0,29.5599,29.5736,29.4295,29.5667,480000.0
2008-02-12 13:50:00,43.09,43.22,43.07,43.2,714600.0,29.5667,29.6559,29.553,29.6422,714600.0
2008-02-12 14:00:00,43.21,43.22,43.03,43.07,407300.0,29.6491,29.6559,29.5255,29.553,407300.0
2008-02-12 14:10:00,43.08,43.14,42.9,42.92,845700.0,29.5599,29.601,29.4363,29.4501,845700.0
2008-02-12 14:20:00,42.93,43.02,42.86,43.0,428700.0,29.4569,29.5187,29.4089,29.505,428700.0
2008-02-12 14:30:00,43.0,43.01,42.69,42.74,791900.0,29.505,29.5118,29.2923,29.3266,791900.0
2008-02-12 14:40:00,42.74,43.09,42.7,43.09,789700.0,29.3266,29.5667,29.2991,29.5667,789700.0
2008-02-12 14:50:00,43.08,43.2,42.96,43.14,820500.0,29.5599,29.6422,29.4775,29.601,820500.0
2008-02-12 15:00:00,43.14,43.14,42.75,42.82,698400.0,29.601,29.601,29.3334,29.3815,698400.0
2008-02-12 15:10:00,42.82,42.91,42.76,42.76,694300.0,29.3815,29.4432,29.3403,29.3403,694300.0
2008-02-12 15:20:00,42.77,42.78,42.37,42.5,1480000.0,29.3471,29.354,29.0727,29.1619,1480000.0
2008-02-12 15:30:00,42.49,42.53,42.19,42.27,1244900.0,29.155,29.1825,28.9492,29.0041,1244900.0
2008-02-12 15:40:00,42.27,42.64,42.25,42.59,1800800.0,29.0041,29.2579,28.9903,29.2236,1800800.0
2008-02-12 15:50:00,42.59,42.89,42.52,42.84,2394800.0,29.2236,29.4295,29.1756,29.3952,2394800.0
2008-02-13 09:30:00,43.09,43.49,43.01,43.37,1802800.0,29.5667,29.8412,29.5118,29.7588,1802800.0
2008-02-13 09:40:00,43.38,43.41,43.03,43.23,1182000.0,29.7657,29.7863,29.5255,29.6628,1182000.0
2008-02-13 09:50:00,43.22,43.23,42.85,42.94,1042600.0,29.6559,29.6628,29.402,29.4638,1042600.0
2008-02-13 10:00:00,42.94,43.23,42.9,43.22,1467200.0,29.4638,29.6628,29.4363,29.6559,1467200.0
2008-02-13 10:10:00,43.22,43.25,43.03,43.04,728200.0,29.6559,29.6765,29.5255,29.5324,728200.0
2008-02-13 10:20:00,43.04,43.1,42.78,42.87,1248700.0,29.5324,29.5736,29.354,29.4158,1248700.0
2008-02-13 10:30:00,42.87,42.9,42.52,42.71,1332600.0,29.4158,29.4363,29.1756,29.306,1332600.0
2008-02-13 10:40:00,42.72,42.73,42.51,42.55,817000.0,29.3128,29.3197,29.1687,29.1962,817000.0
2008-02-13 10:50:00,42.55,42.84,42.52,42.77,853300.0,29.1962,29.3952,29.1756,29.3471,853300.0
2008-02-13 11:00:00,42.76,43.03,42.73,43.0,649700.0,29.3403,29.5255,29.3197,29.505,649700.0
2008-02-13 11:10:00,42.98,43.03,42.78,42.79,855600.0,29.4912,29.5255,29.354,29.3609,855600.0
2008-02-13 11:20:00,42.79,43.08,42.79,43.07,414200.0,29.3609,29.5599,29.3609,29.553,414200.0
2008-02-13 11:30:00,43.07,43.08,42.92,42.99,406500.0,29.553,29.5599,29.4501,29.4981,406500.0
2008-02-13 11:40:00,42.99,43.21,42.97,43.21,414200.0,29.4981,29.6491,29.4844,29.6491,414200.0
2008-02-13 11:50:00,43.2,43.21,42.99,43.06,507300.0,29.6422,29.6491,29.4981,29.5461,507300.0
2008-02-13 12:00:00,43.06,43.28,43.01,43.28,590400.0,29.5461,29.6971,29.5118,29.6971,590400.0
2008-02-13 12:10:00,43.28,43.34,43.15,43.18,614200.0,29.6971,29.7383,29.6079,29.6285,614200.0
2008-02-13 12:20:00,43.18,43.23,42.95,43.03,377900.0,29.6285,29.6628,29.4707,29.5255,377900.0
2008-02-13 12:30:00,43.04,43.27,43.03,43.25,342600.0,29.5324,29.6902,29.5255,29.6765,342600.0
2008-02-13 12:40:00,43.26,43.26,43.03,43.17,324800.0,29.6834,29.6834,29.5255,29.6216,324800.0
2008-02-13 12:50:00,43.17,43.25,43.12,43.17,268600.0,29.6216,29.6765,29.5873,29.6216,268600.0
2008-02-13 13:00:00,43.17,43.34,43.14,43.3,676000.0,29.6216,29.7383,29.601,29.7108,676000.0
2008-02-13 13:10:00,43.3,43.31,43.22,43.29,546400.0,29.7108,29.7177,29.6559,29.7039,546400.0
2008-02-13 13:20:00,43.29,43.4,43.21,43.22,801500.0,29.7039,29.7794,29.6491,29.6559,801500.0
2008-02-13 13:30:00,43.22,43.33,43.2,43.3,275300.0,29.6559,29.7314,29.6422,29.7108,275300.0
2008-02-13 13:40:00,43.3,43.39,43.27,43.27,670800.0,29.7108,29.7726,29.6902,29.6902,670800.0
2008-02-13 13:50:00,43.27,43.36,43.17,43.27,399500.0,29.6902,29.752,29.6216,29.6902,399500.0
2008-02-13 14:00:00,43.26,43.32,43.17,43.23,333100.0,29.6834,29.7245,29.6216,29.6628,333100.0
2008-02-13 14:10:00,43.23,43.25,43.08,43.23,494300.0,29.6628,29.6765,29.5599,29.6628,494300.0
2008-02-13 14:20:00,43.23,43.24,43.06,43.13,419900.0,29.6628,29.6696,29.5461,29.5942,419900.0
2008-02-13 14:30:00,43.14,43.22,43.1,43.2,438200.0,29.601,29.6559,29.5736,29.6422,438200.0
2008-02-13 14:40:00,43.21,43.24,43.09,43.1,334400.0,29.6491,29.6696,29.5667,29.5736,334400.0
2008-02-13 14:50:00,43.09,43.24,43.04,43.18,660900.0,29.5667,29.6696,29.5324,29.6285,660900.0
2008-02-13 15:00:00,43.18,43.25,43.11,43.17,780200.0,29.6285,29.6765,29.5804,29.6216,780200.0
2008-02-13 15:10:00,43.17,43.27,43.15,43.2,655400.0,29.6216,29.6902,29.6079,29.6422,655400.0
2008-02-13 15:20:00,43.2,43.36,43.2,43.28,894400.0,29.6422,29.752,29.6422,29.6971,894400.0
2008-02-13 15:30:00,43.29,43.47,43.22,43.46,972200.0,29.7039,29.8275,29.6559,29.8206,972200.0
2008-02-13 15:40:00,43.47,43.47,43.37,43.42,1408800.0,29.8275,29.8275,29.7588,29.7931,1408800.0
2008-02-13 15:50:00,43.42,43.43,43.25,43.35,1780000.0,29.7931,29.8,29.6765,29.7451,1780000.0
2008-02-14 09:30:00,43.4,43.42,42.9,42.97,1095000.0,29.7794,29.7931,29.4363,29.4844,1095000.0
2008-02-14 09:40:00,42.96,43.02,42.74,42.91,1207900.0,29.4775,29.5187,29.3266,29.4432,1207900.0
2008-02-14 09:50:00,42.9,43.14,42.86,42.97,847100.0,29.4363,29.601,29.4089,29.4844,847100.0
2008-02-14 10:00:00,42.98,43.09,42.82,42.9,1008600.0,29.4912,29.5667,29.3815,29.4363,1008600.0
2008-02-14 10:10:00,42.9,43.32,42.89,43.31,1040000.0,29.4363,29.7245,29.4295,29.7177,1040000.0
2008-02-14 10:20:00,43.31,43.6,43.27,43.42,1552400.0,29.7177,29.9167,29.6902,29.7931,1552400.0
2008-02-14 10:30:00,43.43,43.46,43.18,43.32,581400.0,29.8,29.8206,29.6285,29.7245,581400.0
2008-02-14 10:40:00,43.33,43.45,43.14,43.27,713300.0,29.7314,29.8137,29.601,29.6902,713300.0
2008-02-14 10:50:00,43.26,43.35,42.92,43.01,964000.0,29.6834,29.7451,29.4501,29.5118,964000.0
2008-02-14 11:00:00,42.99,43.14,42.91,43.02,695200.0,29.4981,29.601,29.4432,29.5187,695200.0
2008-02-14 11:10:00,43.02,43.04,42.75,42.81,689800.0,29.5187,29.5324,29.3334,29.3746,689800.0
2008-02-14 11:20:00,42.81,42.86,42.76,42.85,624200.0,29.3746,29.4089,29.3403,29.402,624200.0
2008-02-14 11:30:00,42.85,42.86,42.7,42.81,396900.0,29.402,29.4089,29.2991,29.3746,396900.0
2008-02-14 11:40:00,42.81,42.81,42.6,42.63,575800.0,29.3746,29.3746,29.2305,29.2511,575800.0
2008-02-14 11:50:00,42.63,42.81,42.62,42.71,984200.0,29.2511,29.3746,29.2442,29.306,984200.0
2008-02-14 12:00:00,42.7,42.73,42.61,42.67,381100.0,29.2991,29.3197,29.2374,29.2785,381100.0
2008-02-14 12:10:00,42.68,42.75,42.66,42.71,521300.0,29.2854,29.3334,29.2717,29.306,521300.0
2008-02-14 12:20:00,42.71,42.84,42.68,42.82,769400.0,29.306,29.3952,29.2854,29.3815,769400.0
2008-02-14 12:30:00,42.81,42.82,42.69,42.72,260300.0,29.3746,29.3815,29.2923,29.3128,260300.0
2008-02-14 12:40:00,42.72,42.73,42.59,42.59,316900.0,29.3128,29.3197,29.2236,29.2236,316900.0
2008-02-14 12:50:00,42.59,42.74,42.54,42.56,424600.0,29.2236,29.3266,29.1893,29.203,424600.0
2008-02-14 13:00:00,42.55,42.67,42.46,42.49,653000.0,29.1962,29.2785,29.1344,29.155,653000.0
2008-02-14 13:10:00,42.49,42.6,42.43,42.56,675500.0,29.155,29.2305,29.1138,29.203,675500.0
2008-02-14 13:20:00,42.56,42.56,42.46,42.56,462400.0,29.203,29.203,29.1344,29.203,462400.0
2008-02-14 13:30:00,42.55,42.74,42.55,42.65,575200.0,29.1962,29.3266,29.1962,29.2648,575200.0
2008-02-14 13:40:00,42.64,42.69,42.54,42.67,412100.0,29.2579,29.2923,29.1893,29.2785,412100.0
2008-02-14 13:50:00,42.67,42.8,42.59,42.71,469700.0,29.2785,29.3677,29.2236,29.306,469700.0
2008-02-14 14:00:00,42.7,42.81,42.7,42.79,373600.0,29.2991,29.3746,29.2991,29.3609,373600.0
2008-02-14 14:10:00,42.78,42.84,42.68,42.81,363600.0,29.354,29.3952,29.2854,29.3746,363600.0
2008-02-14 14:20:00,42.82,42.85,42.69,42.72,476700.0,29.3815,29.402,29.2923,29.3128,476700.0
2008-02-14 14:30:00,42.71,42.77,42.66,42.7,517700.0,29.306,29.3471,29.2717,29.2991,517700.0
2008-02-14 14:40:00,42.69,42.69,42.31,42.42,1029200.0,29.2923,29.2923,29.0315,29.107,1029200.0
2008-02-14 14:50:00,42.42,42.64,42.41,42.58,749000.0,29.107,29.2579,29.1001,29.2168,749000.0
2008-02-14 15:00:00,42.57,42.67,42.47,42.54,638400.0,29.2099,29.2785,29.1413,29.1893,638400.0
2008-02-14 15:10:00,42.55,42.83,42.54,42.83,896800.0,29.1962,29.3883,29.1893,29.3883,896800.0
2008-02-14 15:20:00,42.84,42.85,42.48,42.5,1273700.0,29.3952,29.402,29.1482,29.1619,1273700.0
2008-02-14 15:30:00,42.5,42.67,42.48,42.6,1128700.0,29.1619,29.2785,29.1482,29.2305,1128700.0
2008-02-14 15:40:00,42.61,42.61,42.39,42.47,1586500.0,29.2374,29.2374,29.0864,29.1413,1586500.0
2008-02-14 15:50:00,42.48,42.51,42.13,42.16,3179900.0,29.1482,29.1687,28.908,28.9286,3179900.0
2008-02-15 09:30:00,42.0,42.39,41.76,41.97,4372300.0,28.8188,29.0864,28.6541,28.7982,4372300.0
2008-02-15 09:40:00,41.98,42.01,41.75,41.85,1473800.0,28.8051,28.8257,28.6473,28.7159,1473800.0
2008-02-15 09:50:00,41.86,41.86,41.68,41.85,1514300.0,28.7227,28.7227,28.5992,28.7159,1514300.0
2008-02-15 10:00:00,41.85,42.2,41.83,42.17,1714000.0,28.7159,28.956,28.7022,28.9354,1714000.0
2008-02-15 10:10:00,42.17,42.45,42.1,42.19,1105600.0,28.9354,29.1276,28.8874,28.9492,1105600.0
2008-02-15 10:20:00,42.19,42.4,42.09,42.35,1073600.0,28.9492,29.0933,28.8806,29.059,1073600.0
2008-02-15 10:30:00,42.35,42.49,42.11,42.19,1302100.0,29.059,29.155,28.8943,28.9492,1302100.0
2008-02-15 10:40:00,42.19,42.21,42.1,42.17,589500.0,28.9492,28.9629,28.8874,28.9354,589500.0
2008-02-15 10:50:00,42.17,42.26,42.1,42.2,676000.0,28.9354,28.9972,28.8874,28.956,676000.0
2008-02-15 11:00:00,42.19,42.21,42.03,42.1,505700.0,28.9492,28.9629,28.8394,28.8874,505700.0
2008-02-15 11:10:00,42.1,42.32,42.07,42.12,455600.0,28.8874,29.0384,28.8668,28.9011,455600.0
2008-02-15 11:20:00,42.12,42.14,41.95,42.02,652200.0,28.9011,28.9149,28.7845,28.8325,652200.0
2008-02-15 11:30:00,42.02,42.1,41.84,41.84,730400.0,28.8325,28.8874,28.709,28.709,730400.0
2008-02-15 11:40:00,41.85,41.86,41.76,41.82,552900.0,28.7159,28.7227,28.6541,28.6953,552900.0
2008-02-15 11:50:00,41.82,41.93,41.8,41.85,351900.0,28.6953,28.7708,28.6816,28.7159,351900.0
2008-02-15 12:00:00,41.86,42.07,41.85,41.97,506100.0,28.7227,28.8668,28.7159,28.7982,506100.0
2008-02-15 12:10:00,41.97,42.02,41.95,42.0,289800.0,28.7982,28.8325,28.7845,28.8188,289800.0
2008-02-15 12:20:00,41.99,42.05,41.83,41.86,341800.0,28.8119,28.8531,28.7022,28.7227,341800.0
2008-02-15 12:30:00,41.85,41.93,41.79,41.88,470400.0,28.7159,28.7708,28.6747,28.7365,470400.0
2008-02-15 12:40:00,41.89,41.94,41.8,41.94,304100.0,28.7433,28.7776,28.6816,28.7776,304100.0
2008-02-15 12:50:00,41.94,41.98,41.85,41.9,205800.0,28.7776,28.8051,28.7159,28.7502,205800.0
2008-02-15 13:00:00,41.89,41.94,41.82,41.93,316400.0,28.7433,28.7776,28.6953,28.7708,316400.0
2008-02-15 13:10:00,41.93,42.07,41.92,42.04,620700.0,28.7708,28.8668,28.7639,28.8462,620700.0
2008-02-15 13:20:00,42.03,42.19,42.02,42.07,524500.0,28.8394,28.9492,28.8325,28.8668,524500.0
2008-02-15 13:30:00,42.07,42.16,42.07,42.15,213300.0,28.8668,28.9286,28.8668,28.9217,213300.0
2008-02-15 13:40:00,42.14,42.27,42.14,42.24,437600.0,28.9149,29.0041,28.9149,28.9835,437600.0
2008-02-15 13:50:00,42.23,42.35,42.23,42.35,418900.0,28.9766,29.059,28.9766,29.059,418900.0
2008-02-15 14:00:00,42.34,42.35,42.15,42.19,579100.0,29.0521,29.059,28.9217,28.9492,579100.0
2008-02-15 14:10:00,42.19,42.21,42.05,42.11,532900.0,28.9492,28.9629,28.8531,28.8943,532900.0
2008-02-15 14:20:00,42.11,42.33,42.1,42.33,550600.0,28.8943,29.0452,28.8874,29.0452,550600.0
2008-02-15 14:30:00,42.33,42.45,42.26,42.33,654000.0,29.0452,29.1276,28.9972,29.0452,654000.0
2008-02-15 14:40:00,42.33,42.42,42.23,42.39,693100.0,29.0452,29.107,28.9766,29.0864,693100.0
2008-02-15 14:50:00,42.39,42.42,42.25,42.36,578800.0,29.0864,29.107,28.9903,29.0658,578800.0
2008-02-15 15:00:00,42.35,42.49,42.33,42.45,809100.0,29.059,29.155,29.0452,29.1276,809100.0
2008-02-15 15:10:00,42.46,42.55,42.4,42.44,727300.0,29.1344,29.1962,29.0933,29.1207,727300.0
2008-02-15 15:20:00,42.44,42.45,42.33,42.36,608300.0,29.1207,29.1276,29.0452,29.0658,608300.0
2008-02-15 15:30:00,42.36,42.58,42.33,42.55,1613500.0,29.0658,29.2168,29.0452,29.1962,1613500.0
2008-02-15 15:40:00,42.55,42.64,42.47,42.64,2507800.0,29.1962,29.2579,29.1413,29.2579,2507800.0
2008-02-15 15:50:00,42.63,42.7,42.52,42.65,3154800.0,29.2511,29.2991,29.1756,29.2648,3154800.0
2008-02-19 09:30:00,43.18,43.3,42.88,42.96,1780800.0,29.6285,29.7108,29.4226,29.4775,1780800.0
2008-02-19 09:40:00,42.96,43.07,42.87,43.04,1209000.0,29.4775,29.553,29.4158,29.5324,1209000.0
2008-02-19 09:50:00,43.04,43.26,42.98,43.07,1425300.0,29.5324,29.6834,29.4912,29.553,1425300.0
2008-02-19 10:00:00,43.07,43.16,42.97,43.12,1498200.0,29.553,29.6147,29.4844,29.5873,1498200.0
2008-02-19 10:10:00,43.12,43.25,43.05,43.22,775800.0,29.5873,29.6765,29.5393,29.6559,775800.0
2008-02-19 10:20:00,43.21,43.25,43.14,43.18,767200.0,29.6491,29.6765,29.601,29.6285,767200.0
2008-02-19 10:30:00,43.18,43.22,43.05,43.19,1560800.0,29.6285,29.6559,29.5393,29.6353,1560800.0
2008-02-19 10:40:00,43.19,43.22,42.95,43.06,1060900.0,29.6353,29.6559,29.4707,29.5461,1060900.0
2008-02-19 10:50:00,43.07,43.2,42.98,43.13,965800.0,29.553,29.6422,29.4912,29.5942,965800.0
2008-02-19 11:00:00,43.13,43.16,42.66,42.66,851600.0,29.5942,29.6147,29.2717,29.2717,851600.0
2008-02-19 11:10:00,42.66,42.66,42.39,42.4,1283000.0,29.2717,29.2717,29.0864,29.0933,1283000.0
2008-02-19 11:20:00,42.4,42.58,42.35,42.52,588700.0,29.0933,29.2168,29.059,29.1756,588700.0
2008-02-19 11:30:00,42.51,42.65,42.38,42.62,413000.0,29.1687,29.2648,29.0795,29.2442,413000.0
2008-02-19 11:40:00,42.62,42.69,42.62,42.63,567700.0,29.2442,29.2923,29.2442,29.2511,567700.0
2008-02-19 11:50:00,42.63,42.8,42.57,42.74,511200.0,29.2511,29.3677,29.2099,29.3266,511200.0
2008-02-19 12:00:00,42.74,42.76,42.56,42.68,350800.0,29.3266,29.3403,29.203,29.2854,350800.0
2008-02-19 12:10:00,42.68,42.8,42.63,42.79,328600.0,29.2854,29.3677,29.2511,29.3609,328600.0
2008-02-19 12:20:00,42.8,42.9,42.75,42.9,327700.0,29.3677,29.4363,29.3334,29.4363,327700.0
2008-02-19 12:30:00,42.89,42.93,42.78,42.84,464900.0,29.4295,29.4569,29.354,29.3952,464900.0
2008-02-19 12:40:00,42.83,42.91,42.73,42.81,315500.0,29.3883,29.4432,29.3197,29.3746,315500.0
2008-02-19 12:50:00,42.81,42.88,42.74,42.76,285500.0,29.3746,29.4226,29.3266,29.3403,285500.0
2008-02-19 13:00:00,42.74,42.91,42.74,42.91,604300.0,29.3266,29.4432,29.3266,29.4432,604300.0
2008-02-19 13:10:00,42.91,43.1,42.8,43.07,731300.0,29.4432,29.5736,29.3677,29.553,731300.0
2008-02-19 13:20:00,43.07,43.14,42.97,43.07,551000.0,29.553,29.601,29.4844,29.553,551000.0
2008-02-19 13:30:00,43.07,43.08,43.0,43.02,316700.0,29.553,29.5599,29.505,29.5187,316700.0
2008-02-19 13:40:00,43.02,43.07,42.99,43.02,475300.0,29.5187,29.553,29.4981,29.5187,475300.0
2008-02-19 13:50:00,43.02,43.06,42.99,43.0,523600.0,29.5187,29.5461,29.4981,29.505,523600.0
2008-02-19 14:00:00,43.0,43.02,42.93,43.0,351700.0,29.505,29.5187,29.4569,29.505,351700.0
2008-02-19 14:10:00,43.0,43.1,42.96,43.02,529500.0,29.505,29.5736,29.4775,29.5187,529500.0
2008-02-19 14:20:00,43.02,43.1,42.97,43.05,579800.0,29.5187,29.5736,29.4844,29.5393,579800.0
2008-02-19 14:30:00,43.05,43.1,42.97,43.01,781600.0,29.5393,29.5736,29.4844,29.5118,781600.0
2008-02-19 14:40:00,43.0,43.02,42.8,42.86,755700.0,29.505,29.5187,29.3677,29.4089,755700.0
2008-02-19 14:50:00,42.85,42.87,42.7,42.7,617900.0,29.402,29.4158,29.2991,29.2991,617900.0
2008-02-19 15:00:00,42.7,42.72,42.52,42.69,1034200.0,29.2991,29.3128,29.1756,29.2923,1034200.0
2008-02-19 15:10:00,42.68,42.74,42.57,42.66,990400.0,29.2854,29.3266,29.2099,29.2717,990400.0
2008-02-19 15:20:00,42.66,42.69,42.5,42.57,779500.0,29.2717,29.2923,29.1619,29.2099,779500.0
2008-02-19 15:30:00,42.57,42.73,42.51,42.72,675600.0,29.2099,29.3197,29.1687,29.3128,675600.0
2008-02-19 15:40:00,42.72,42.79,42.57,42.58,836700.0,29.3128,29.3609,29.2099,29.2168,836700.0
2008-02-19 15:50:00,42.58,42.76,42.5,42.65,1677700.0,29.2168,29.3403,29.1619,29.2648,1677700.0
2008-02-20 09:30:00,42.2,42.42,42.05,42.08,1955300.0,28.956,29.107,28.8531,28.8737,1955300.0
2008-02-20 09:40:00,42.08,42.22,41.99,42.05,1727100.0,28.8737,28.9698,28.8119,28.8531,1727100.0
2008-02-20 09:50:00,42.05,42.29,42.0,42.04,1282500.0,28.8531,29.0178,28.8188,28.8462,1282500.0
2008-02-20 10:00:00,42.03,42.06,41.89,42.0,1469500.0,28.8394,28.86,28.7433,28.8188,1469500.0
2008-02-20 10:10:00,41.99,42.26,41.92,42.26,719200.0,28.8119,28.9972,28.7639,28.9972,719200.0
2008-02-20 10:20:00,42.27,42.38,42.21,42.38,863700.0,29.0041,29.0795,28.9629,29.0795,863700.0
2008-02-20 10:30:00,42.38,42.44,42.25,42.42,1095500.0,29.0795,29.1207,28.9903,29.107,1095500.0
2008-02-20 10:40:00,42.43,42.57,42.32,42.37,1052100.0,29.1138,29.2099,29.0384,29.0727,1052100.0
2008-02-20 10:50:00,42.37,42.57,42.36,42.43,780000.0,29.0727,29.2099,29.0658,29.1138,780000.0
2008-02-20 11:00:00,42.43,42.51,42.32,42.33,523100.0,29.1138,29.1687,29.0384,29.0452,523100.0
2008-02-20 11:10:00,42.32,42.6,42.32,42.55,476100.0,29.0384,29.2305,29.0384,29.1962,476100.0
2008-02-20 11:20:00,42.56,42.75,42.47,42.61,701600.0,29.203,29.3334,29.1413,29.2374,701600.0
2008-02-20 11:30:00,42.61,42.61,42.4,42.4,403600.0,29.2374,29.2374,29.0933,29.0933,403600.0
2008-02-20 11:40:00,42.41,42.47,42.29,42.46,473200.0,29.1001,29.1413,29.0178,29.1344,473200.0
2008-02-20 11:50:00,42.46,42.49,42.36,42.38,562500.0,29.1344,29.155,29.0658,29.0795,562500.0
2008-02-20 12:00:00,42.38,42.7,42.29,42.68,917600.0,29.0795,29.2991,29.0178,29.2854,917600.0
2008-02-20 12:10:00,42.68,42.83,42.6,42.77,1000400.0,29.2854,29.3883,29.2305,29.3471,1000400.0
2008-02-20 12:20:00,42.78,43.03,42.76,42.93,1133000.0,29.354,29.5255,29.3403,29.4569,1133000.0
2008-02-20 12:30:00,42.93,43.0,42.63,42.96,538900.0,29.4569,29.505,29.2511,29.4775,538900.0
2008-02-20 12:40:00,42.96,42.97,42.88,42.88,328200.0,29.4775,29.4844,29.4226,29.4226,328200.0
2008-02-20 12:50:00,42.88,42.98,42.85,42.86,360500.0,29.4226,29.4912,29.402,29.4089,360500.0
2008-02-20 13:00:00,42.86,43.12,42.82,43.1,614900.0,29.4089,29.5873,29.3815,29.5736,614900.0
2008-02-20 13:10:00,43.1,43.19,42.99,43.01,523400.0,29.5736,29.6353,29.4981,29.5118,523400.0
2008-02-20 13:20:00,43.0,43.0,42.74,42.81,416800.0,29.505,29.505,29.3266,29.3746,416800.0
2008-02-20 13:30:00,42.8,43.1,42.66,42.83,465300.0,29.3677,29.5736,29.2717,29.3883,465300.0
2008-02-20 13:40:00,42.83,43.09,42.83,43.08,529300.0,29.3883,29.5667,29.3883,29.5599,529300.0
2008-02-20 13:50:00,43.07,43.18,42.99,43.01,680900.0,29.553,29.6285,29.4981,29.5118,680900.0
2008-02-20 14:00:00,43.01,43.13,42.72,42.92,1472600.0,29.5118,29.5942,29.3128,29.4501,1472600.0
2008-02-20 14:10:00,42.92,42.96,42.66,42.77,658900.0,29.4501,29.4775,29.2717,29.3471,658900.0
2008-02-20 14:20:00,42.76,42.82,42.57,42.77,552500.0,29.3403,29.3815,29.2099,29.3471,552500.0
2008-02-20 14:30:00,42.77,42.9,42.68,42.71,405500.0,29.3471,29.4363,29.2854,29.306,405500.0
2008-02-20 14:40:00,42.71,43.15,42.65,43.14,677400.0,29.306,29.6079,29.2648,29.601,677400.0
2008-02-20 14:50:00,43.14,43.21,43.05,43.12,878200.0,29.601,29.6491,29.5393,29.5873,878200.0
2008-02-20 15:00:00,43.12,43.13,42.84,42.91,552500.0,29.5873,29.5942,29.3952,29.4432,552500.0
2008-02-20 15:10:00,42.91,43.02,42.81,42.84,502000.0,29.4432,29.5187,29.3746,29.3952,502000.0
2008-02-20 15:20:00,42.84,42.93,42.7,42.84,502000.0,29.3952,29.4569,29.2991,29.3952,502000.0
2008-02-20 15:30:00,42.84,42.93,42.76,42.88,638800.0,29.3952,29.4569,29.3403,29.4226,638800.0
2008-02-20 15:40:00,42.88,43.0,42.74,42.87,1010000.0,29.4226,29.505,29.3266,29.4158,1010000.0
2008-02-20 15:50:00,42.88,43.05,42.85,43.02,1465600.0,29.4226,29.5393,29.402,29.5187,1465600.0
2008-02-21 09:30:00,43.03,43.38,43.03,43.37,1243200.0,29.5255,29.7657,29.5255,29.7588,1243200.0
2008-02-21 09:40:00,43.38,43.5,43.29,43.49,1320500.0,29.7657,29.848,29.7039,29.8412,1320500.0
2008-02-21 09:50:00,43.49,43.5,43.26,43.3,1469800.0,29.8412,29.848,29.6834,29.7108,1469800.0
2008-02-21 10:00:00,43.31,43.31,42.97,43.11,1534700.0,29.7177,29.7177,29.4844,29.5804,1534700.0
2008-02-21 10:10:00,43.11,43.3,43.09,43.24,576500.0,29.5804,29.7108,29.5667,29.6696,576500.0
2008-02-21 10:20:00,43.24,43.27,42.98,42.98,763400.0,29.6696,29.6902,29.4912,29.4912,763400.0
2008-02-21 10:30:00,42.98,43.09,42.93,42.97,863400.0,29.4912,29.5667,29.4569,29.4844,863400.0
2008-02-21 10:40:00,42.95,43.02,42.91,42.97,513300.0,29.4707,29.5187,29.4432,29.4844,513300.0
2008-02-21 10:50:00,42.97,43.0,42.73,42.74,755800.0,29.4844,29.505,29.3197,29.3266,755800.0
2008-02-21 11:00:00,42.73,42.87,42.73,42.83,536400.0,29.3197,29.4158,29.3197,29.3883,536400.0
2008-02-21 11:10:00,42.83,42.87,42.74,42.77,331100.0,29.3883,29.4158,29.3266,29.3471,331100.0
2008-02-21 11:20:00,42.77,42.8,42.65,42.8,744300.0,29.3471,29.3677,29.2648,29.3677,744300.0
2008-02-21 11:30:00,42.79,42.95,42.79,42.86,377300.0,29.3609,29.4707,29.3609,29.4089,377300.0
2008-02-21 11:40:00,42.86,42.97,42.82,42.95,357700.0,29.4089,29.4844,29.3815,29.4707,357700.0
2008-02-21 11:50:00,42.95,43.0,42.86,42.97,464800.0,29.4707,29.505,29.4089,29.4844,464800.0
2008-02-21 12:00:00,42.98,43.21,42.82,42.87,463500.0,29.4912,29.6491,29.3815,29.4158,463500.0
2008-02-21 12:10:00,42.86,42.87,42.65,42.69,439000.0,29.4089,29.4158,29.2648,29.2923,439000.0
2008-02-21 12:20:00,42.69,42.71,42.58,42.66,454900.0,29.2923,29.306,29.2168,29.2717,454900.0
2008-02-21 12:30:00,42.65,42.67,42.52,42.64,577400.0,29.2648,29.2785,29.1756,29.2579,577400.0
2008-02-21 12:40:00,42.64,42.75,42.57,42.57,452900.0,29.2579,29.3334,29.2099,29.2099,452900.0
2008-02-21 12:50:00,42.57,42.68,42.52,42.65,618700.0,29.2099,29.2854,29.1756,29.2648,618700.0
2008-02-21 13:00:00,42.65,42.67,42.52,42.56,606600.0,29.2648,29.2785,29.1756,29.203,606600.0
2008-02-21 13:10:00,42.56,42.57,42.41,42.49,695500.0,29.203,29.2099,29.1001,29.155,695500.0
2008-02-21 13:20:00,42.49,42.58,42.45,42.58,522500.0,29.155,29.2168,29.1276,29.2168,522500.0
2008-02-21 13:30:00,42.58,42.59,42.45,42.49,619000.0,29.2168,29.2236,29.1276,29.155,619000.0
2008-02-21 13:40:00,42.49,42.6,42.41,42.41,494500.0,29.155,29.2305,29.1001,29.1001,494500.0
2008-02-21 13:50:00,42.41,42.63,42.4,42.59,516500.0,29.1001,29.2511,29.0933,29.2236,516500.0
2008-02-21 14:00:00,42.6,42.65,42.48,42.49,408800.0,29.2305,29.2648,29.1482,29.155,408800.0
2008-02-21 14:10:00,42.5,42.54,42.39,42.52,698800.0,29.1619,29.1893,29.0864,29.1756,698800.0
2008-02-21 14:20:00,42.52,42.64,42.51,42.62,709500.0,29.1756,29.2579,29.1687,29.2442,709500.0
2008-02-21 14:30:00,42.63,42.64,42.5,42.52,592700.0,29.2511,29.2579,29.1619,29.1756,592700.0
2008-02-21 14:40:00,42.51,42.52,42.33,42.37,814300.0,29.1687,29.1756,29.0452,29.0727,814300.0
2008-02-21 14:50:00,42.36,42.38,42.26,42.37,1007400.0,29.0658,29.0795,28.9972,29.0727,1007400.0
2008-02-21 15:00:00,42.37,42.38,42.0,42.13,1747400.0,29.0727,29.0795,28.8188,28.908,1747400.0
2008-02-21 15:10:00,42.13,42.2,42.01,42.15,1411900.0,28.908,28.956,28.8257,28.9217,1411900.0
2008-02-21 15:20:00,42.15,42.33,42.08,42.26,1254200.0,28.9217,29.0452,28.8737,28.9972,1254200.0
2008-02-21 15:30:00,42.26,42.35,42.19,42.19,1466500.0,28.9972,29.059,28.9492,28.9492,1466500.0
2008-02-21 15:40:00,42.2,42.24,42.1,42.22,1646800.0,28.956,28.9835,28.8874,28.9698,1646800.0
2008-02-21 15:50:00,42.22,42.25,42.05,42.16,2828000.0,28.9698,28.9903,28.8531,28.9286,2828000.0
2008-02-22 09:30:00,42.3,42.32,42.01,42.07,839200.0,29.0246,29.0384,28.8257,28.8668,839200.0
2008-02-22 09:40:00,42.07,42.11,41.75,41.83,1581700.0,28.8668,28.8943,28.6473,28.7022,1581700.0
2008-02-22 09:50:00,41.82,41.85,41.65,41.75,969600.0,28.6953,28.7159,28.5786,28.6473,969600.0
2008-02-22 10:00:00,41.75,41.75,41.5,41.63,1218900.0,28.6473,28.6473,28.4757,28.5649,1218900.0
2008-02-22 10:10:00,41.64,41.68,41.54,41.62,752900.0,28.5718,28.5992,28.5032,28.5581,752900.0
2008-02-22 10:20:00,41.61,41.78,41.53,41.7,943800.0,28.5512,28.6678,28.4963,28.613,943800.0
2008-02-22 10:30:00,41.7,41.75,41.51,41.51,783800.0,28.613,28.6473,28.4826,28.4826,783800.0
2008-02-22 10:40:00,41.52,41.8,41.51,41.74,819000.0,28.4894,28.6816,28.4826,28.6404,819000.0
2008-02-22 10:50:00,41.74,41.84,41.63,41.7,700000.0,28.6404,28.709,28.5649,28.613,700000.0
2008-02-22 11:00:00,41.7,41.76,41.65,41.7,1018000.0,28.613,28.6541,28.5786,28.613,1018000.0
2008-02-22 11:10:00,41.7,41.8,41.66,41.75,723300.0,28.613,28.6816,28.5855,28.6473,723300.0
2008-02-22 11:20:00,41.74,41.83,41.62,41.62,514500.0,28.6404,28.7022,28.5581,28.5581,514500.0
2008-02-22 11:30:00,41.62,41.7,41.6,41.67,399600.0,28.5581,28.613,28.5443,28.5924,399600.0
2008-02-22 11:40:00,41.68,41.68,41.51,41.52,418100.0,28.5992,28.5992,28.4826,28.4894,418100.0
2008-02-22 11:50:00,41.52,41.57,41.51,41.55,337300.0,28.4894,28.5237,28.4826,28.51,337300.0
2008-02-22 12:00:00,41.55,41.55,41.46,41.51,502400.0,28.51,28.51,28.4483,28.4826,502400.0
2008-02-22 12:10:00,41.52,41.52,41.41,41.49,764600.0,28.4894,28.4894,28.414,28.4689,764600.0
2008-02-22 12:20:00,41.48,41.56,41.47,41.51,280000.0,28.462,28.5169,28.4551,28.4826,280000.0
2008-02-22 12:30:00,41.51,41.56,41.43,41.49,404900.0,28.4826,28.5169,28.4277,28.4689,404900.0
2008-02-22 12:40:00,41.48,41.57,41.48,41.5,380800.0,28.462,28.5237,28.462,28.4757,380800.0
2008-02-22 12:50:00,41.5,41.59,41.43,41.52,346200.0,28.4757,28.5375,28.4277,28.4894,346200.0
2008-02-22 13:00:00,41.52,41.57,41.46,41.52,262500.0,28.4894,28.5237,28.4483,28.4894,262500.0
2008-02-22 13:10:00,41.52,41.57,41.47,41.53,387700.0,28.4894,28.5237,28.4551,28.4963,387700.0
2008-02-22 13:20:00,41.52,41.67,41.5,41.5,366500.0,28.4894,28.5924,28.4757,28.4757,366500.0
2008-02-22 13:30:00,41.5,41.53,41.4,41.47,380100.0,28.4757,28.4963,28.4071,28.4551,380100.0
2008-02-22 13:40:00,41.47,41.56,41.4,41.56,430700.0,28.4551,28.5169,28.4071,28.5169,430700.0
2008-02-22 13:50:00,41.55,41.6,41.46,41.48,372400.0,28.51,28.5443,28.4483,28.462,372400.0
2008-02-22 14:00:00,41.49,41.51,41.36,41.4,408600.0,28.4689,28.4826,28.3797,28.4071,408600.0
2008-02-22 14:10:00,41.39,41.47,41.33,41.43,476300.0,28.4002,28.4551,28.3591,28.4277,476300.0
2008-02-22 14:20:00,41.43,41.46,41.34,41.36,523700.0,28.4277,28.4483,28.3659,28.3797,523700.0
2008-02-22 14:30:00,41.37,41.41,41.31,41.34,586700.0,28.3865,28.414,28.3453,28.3659,586700.0
2008-02-22 14:40:00,41.34,41.43,41.31,41.38,485800.0,28.3659,28.4277,28.3453,28.3934,485800.0
2008-02-22 14:50:00,41.37,41.48,41.32,41.39,575100.0,28.3865,28.462,28.3522,28.4002,575100.0
2008-02-22 15:00:00,41.39,41.44,41.31,41.32,608800.0,28.4002,28.4345,28.3453,28.3522,608800.0
2008-02-22 15:10:00,41.32,41.33,41.03,41.1,1546400.0,28.3522,28.3591,28.1532,28.2013,1546400.0
2008-02-22 15:20:00,41.09,41.48,41.07,41.48,1039400.0,28.1944,28.462,28.1807,28.462,1039400.0
2008-02-22 15:30:00,41.47,42.08,41.41,41.97,2463600.0,28.4551,28.8737,28.414,28.7982,2463600.0
2008-02-22 15:40:00,41.97,42.33,41.88,42.33,1984800.0,28.7982,29.0452,28.7365,29.0452,1984800.0
2008-02-22 15:50:00,42.32,42.65,42.13,42.63,2824700.0,29.0384,29.2648,28.908,29.2511,2824700.0
2008-02-25 09:30:00,42.27,42.4,41.85,42.06,1660300.0,29.0041,29.0933,28.7159,28.86,1660300.0
2008-02-25 09:40:00,42.05,42.14,41.89,42.04,1034200.0,28.8531,28.9149,28.7433,28.8462,1034200.0
2008-02-25 09:50:00,42.04,42.04,41.72,41.83,666800.0,28.8462,28.8462,28.6267,28.7022,666800.0
2008-02-25 10:00:00,41.83,42.2,41.75,42.07,807800.0,28.7022,28.956,28.6473,28.8668,807800.0
2008-02-25 10:10:00,42.08,42.25,42.01,42.02,805200.0,28.8737,28.9903,28.8257,28.8325,805200.0
2008-02-25 10:20:00,42.01,42.2,41.92,42.2,617600.0,28.8257,28.956,28.7639,28.956,617600.0
2008-02-25 10:30:00,42.2,42.42,42.13,42.13,665000.0,28.956,29.107,28.908,28.908,665000.0
2008-02-25 10:40:00,42.14,42.35,42.02,42.34,600600.0,28.9149,29.059,28.8325,29.0521,600600.0
2008-02-25 10:50:00,42.34,42.55,42.34,42.45,984100.0,29.0521,29.1962,29.0521,29.1276,984100.0
2008-02-25 11:00:00,42.46,42.49,42.32,42.39,618800.0,29.1344,29.155,29.0384,29.0864,618800.0
2008-02-25 11:10:00,42.39,42.51,42.25,42.25,367600.0,29.0864,29.1687,28.9903,28.9903,367600.0
2008-02-25 11:20:00,42.25,42.38,42.24,42.27,339100.0,28.9903,29.0795,28.9835,29.0041,339100.0
2008-02-25 11:30:00,42.27,42.28,42.04,42.08,382800.0,29.0041,29.0109,28.8462,28.8737,382800.0
2008-02-25 11:40:00,42.08,42.26,42.06,42.19,266700.0,28.8737,28.9972,28.86,28.9492,266700.0
2008-02-25 11:50:00,42.19,42.2,41.81,41.82,686600.0,28.9492,28.956,28.6884,28.6953,686600.0
2008-02-25 12:00:00,41.82,41.99,41.81,41.91,457600.0,28.6953,28.8119,28.6884,28.757,457600.0
2008-02-25 12:10:00,41.91,42.11,41.87,41.91,311600.0,28.757,28.8943,28.7296,28.757,311600.0
2008-02-25 12:20:00,41.91,41.91,41.81,41.84,350500.0,28.757,28.757,28.6884,28.709,350500.0
2008-02-25 12:30:00,41.85,42.0,41.81,41.99,315200.0,28.7159,28.8188,28.6884,28.8119,315200.0
2008-02-25 12:40:00,42.0,42.13,41.97,42.09,215900.0,28.8188,28.908,28.7982,28.8806,215900.0
2008-02-25 12:50:00,42.09,42.16,41.95,41.98,298400.0,28.8806,28.9286,28.7845,28.8051,298400.0
2008-02-25 13:00:00,41.97,42.2,41.9,42.16,356400.0,28.7982,28.956,28.7502,28.9286,356400.0
2008-02-25 13:10:00,42.16,42.16,41.98,41.99,384800.0,28.9286,28.9286,28.8051,28.8119,384800.0
2008-02-25 13:20:00,41.98,42.02,41.82,41.85,450800.0,28.8051,28.8325,28.6953,28.7159,450800.0
2008-02-25 13:30:00,41.85,41.97,41.73,41.81,589100.0,28.7159,28.7982,28.6335,28.6884,589100.0
2008-02-25 13:40:00,41.8,42.01,41.79,41.93,464900.0,28.6816,28.8257,28.6747,28.7708,464900.0
2008-02-25 13:50:00,41.93,42.04,41.86,41.87,384000.0,28.7708,28.8462,28.7227,28.7296,384000.0
2008-02-25 14:00:00,41.88,41.94,41.8,41.88,444600.0,28.7365,28.7776,28.6816,28.7365,444600.0
2008-02-25 14:10:00,41.87,42.1,41.87,41.99,342000.0,28.7296,28.8874,28.7296,28.8119,342000.0
2008-02-25 14:20:00,42.0,42.87,41.92,42.79,1320300.0,28.8188,29.4158,28.7639,29.3609,1320300.0
2008-02-25 14:30:00,42.78,42.94,42.35,42.46,1365700.0,29.354,29.4638,29.059,29.1344,1365700.0
2008-02-25 14:40:00,42.45,42.51,42.06,42.25,972700.0,29.1276,29.1687,28.86,28.9903,972700.0
2008-02-25 14:50:00,42.26,42.55,42.13,42.38,1037500.0,28.9972,29.1962,28.908,29.0795,1037500.0
2008-02-25 15:00:00,42.39,42.56,42.31,42.37,916500.0,29.0864,29.203,29.0315,29.0727,916500.0
2008-02-25 15:10:00,42.36,42.54,42.23,42.47,695500.0,29.0658,29.1893,28.9766,29.1413,695500.0
2008-02-25 15:20:00,42.47,42.84,42.38,42.74,739800.0,29.1413,29.3952,29.0795,29.3266,739800.0
2008-02-25 15:30:00,42.74,42.93,42.61,42.9,854900.0,29.3266,29.4569,29.2374,29.4363,854900.0
2008-02-25 15:40:00,42.9,42.98,42.8,42.82,1431000.0,29.4363,29.4912,29.3677,29.3815,1431000.0
2008-02-25 15:50:00,42.82,43.03,42.82,42.98,1954500.0,29.3815,29.5255,29.3815,29.4912,1954500.0
2008-02-26 09:30:00,42.71,42.98,42.55,42.97,917700.0,29.306,29.4912,29.1962,29.4844,917700.0
2008-02-26 09:40:00,42.98,43.22,42.92,42.93,1123700.0,29.4912,29.6559,29.4501,29.4569,1123700.0
2008-02-26 09:50:00,42.94,42.99,42.71,42.71,688100.0,29.4638,29.4981,29.306,29.306,688100.0
2008-02-26 10:00:00,42.71,42.83,42.61,42.75,920900.0,29.306,29.3883,29.2374,29.3334,920900.0
2008-02-26 10:10:00,42.76,42.83,42.55,42.56,926600.0,29.3403,29.3883,29.1962,29.203,926600.0
2008-02-26 10:20:00,42.55,42.56,42.4,42.49,831700.0,29.1962,29.203,29.0933,29.155,831700.0
2008-02-26 10:30:00,42.49,42.52,42.36,42.39,746300.0,29.155,29.1756,29.0658,29.0864,746300.0
2008-02-26 10:40:00,42.39,42.52,42.33,42.51,552900.0,29.0864,29.1756,29.0452,29.1687,552900.0
2008-02-26 10:50:00,42.51,42.67,42.47,42.5,897500.0,29.1687,29.2785,29.1413,29.1619,897500.0
2008-02-26 11:00:00,42.5,42.63,42.42,42.43,826300.0,29.1619,29.2511,29.107,29.1138,826300.0
2008-02-26 11:10:00,42.44,42.61,42.4,42.57,573400.0,29.1207,29.2374,29.0933,29.2099,573400.0
2008-02-26 11:20:00,42.57,42.64,42.45,42.54,473900.0,29.2099,29.2579,29.1276,29.1893,473900.0
2008-02-26 11:30:00,42.54,42.61,42.5,42.56,548200.0,29.1893,29.2374,29.1619,29.203,548200.0
2008-02-26 11:40:00,42.56,42.63,42.54,42.63,300900.0,29.203,29.2511,29.1893,29.2511,300900.0
2008-02-26 11:50:00,42.62,42.67,42.58,42.63,588100.0,29.2442,29.2785,29.2168,29.2511,588100.0
2008-02-26 12:00:00,42.63,42.77,42.62,42.74,476200.0,29.2511,29.3471,29.2442,29.3266,476200.0
2008-02-26 12:10:00,42.74,42.77,42.64,42.76,512100.0,29.3266,29.3471,29.2579,29.3403,512100.0
2008-02-26 12:20:00,42.77,42.98,42.76,42.92,767000.0,29.3471,29.4912,29.3403,29.4501,767000.0
2008-02-26 12:30:00,42.92,42.93,42.78,42.91,446300.0,29.4501,29.4569,29.354,29.4432,446300.0
2008-02-26 12:40:00,42.92,43.01,42.9,42.99,538300.0,29.4501,29.5118,29.4363,29.4981,538300.0
2008-02-26 12:50:00,42.99,43.17,42.89,43.11,1030800.0,29.4981,29.6216,29.4295,29.5804,1030800.0
2008-02-26 13:00:00,43.11,43.2,43.0,43.07,767500.0,29.5804,29.6422,29.505,29.553,767500.0
2008-02-26 13:10:00,43.07,43.08,42.92,42.99,330300.0,29.553,29.5599,29.4501,29.4981,330300.0
2008-02-26 13:20:00,43.0,43.02,42.85,42.94,363000.0,29.505,29.5187,29.402,29.4638,363000.0
2008-02-26 13:30:00,42.95,42.97,42.78,42.83,413400.0,29.4707,29.4844,29.354,29.3883,413400.0
2008-02-26 13:40:00,42.84,42.93,42.82,42.89,276700.0,29.3952,29.4569,29.3815,29.4295,276700.0
2008-02-26 13:50:00,42.89,42.98,42.76,42.76,425400.0,29.4295,29.4912,29.3403,29.3403,425400.0
2008-02-26 14:00:00,42.77,42.89,42.76,42.84,573800.0,29.3471,29.4295,29.3403,29.3952,573800.0
2008-02-26 14:10:00,42.84,43.04,42.81,42.95,492000.0,29.3952,29.5324,29.3746,29.4707,492000.0
2008-02-26 14:20:00,42.95,42.97,42.87,42.88,831000.0,29.4707,29.4844,29.4158,29.4226,831000.0
2008-02-26 14:30:00,42.88,42.98,42.85,42.89,588500.0,29.4226,29.4912,29.402,29.4295,588500.0
2008-02-26 14:40:00,42.88,42.91,42.77,42.82,573400.0,29.4226,29.4432,29.3471,29.3815,573400.0
2008-02-26 14:50:00,42.81,42.82,42.71,42.75,948400.0,29.3746,29.3815,29.306,29.3334,948400.0
2008-02-26 15:00:00,42.75,42.75,42.56,42.63,899300.0,29.3334,29.3334,29.203,29.2511,899300.0
2008-02-26 15:10:00,42.63,42.68,42.5,42.54,853300.0,29.2511,29.2854,29.1619,29.1893,853300.0
2008-02-26 15:20:00,42.54,42.67,42.43,42.65,1124500.0,29.1893,29.2785,29.1138,29.2648,1124500.0
2008-02-26 15:30:00,42.67,42.75,42.44,42.49,1197600.0,29.2785,29.3334,29.1207,29.155,1197600.0
2008-02-26 15:40:00,42.49,42.61,42.47,42.52,946000.0,29.155,29.2374,29.1413,29.1756,946000.0
2008-02-26 15:50:00,42.52,42.76,42.43,42.72,1992800.0,29.1756,29.3403,29.1138,29.3128,1992800.0
2008-02-27 09:30:00,42.35,42.48,42.19,42.38,1045600.0,29.059,29.1482,28.9492,29.0795,1045600.0
2008-02-27 09:40:00,42.38,42.84,42.35,42.79,1125400.0,29.0795,29.3952,29.059,29.3609,1125400.0
2008-02-27 09:50:00,42.8,42.84,42.67,42.78,889100.0,29.3677,29.3952,29.2785,29.354,889100.0
2008-02-27 10:00:00,42.77,42.8,42.34,42.7,1304700.0,29.3471,29.3677,29.0521,29.2991,1304700.0
2008-02-27 10:10:00,42.72,42.93,42.66,42.78,1070200.0,29.3128,29.4569,29.2717,29.354,1070200.0
2008-02-27 10:20:00,42.79,42.8,42.41,42.54,845400.0,29.3609,29.3677,29.1001,29.1893,845400.0
2008-02-27 10:30:00,42.53,42.71,42.49,42.66,518500.0,29.1825,29.306,29.155,29.2717,518500.0
2008-02-27 10:40:00,42.65,43.25,42.65,43.09,1472800.0,29.2648,29.6765,29.2648,29.5667,1472800.0
2008-02-27 10:50:00,43.09,43.2,42.97,43.13,1585600.0,29.5667,29.6422,29.4844,29.5942,1585600.0
2008-02-27 11:00:00,43.12,43.15,42.91,42.92,877100.0,29.5873,29.6079,29.4432,29.4501,877100.0
2008-02-27 11:10:00,42.91,42.95,42.72,42.94,717200.0,29.4432,29.4707,29.3128,29.4638,717200.0
2008-02-27 11:20:00,42.95,43.04,42.77,42.8,625500.0,29.4707,29.5324,29.3471,29.3677,625500.0
2008-02-27 11:30:00,42.81,43.02,42.78,42.94,434300.0,29.3746,29.5187,29.354,29.4638,434300.0
2008-02-27 11:40:00,42.93,43.09,42.91,43.08,366700.0,29.4569,29.5667,29.4432,29.5599,366700.0
2008-02-27 11:50:00,43.07,43.15,43.02,43.09,522900.0,29.553,29.6079,29.5187,29.5667,522900.0
2008-02-27 12:00:00,43.09,43.14,43.05,43.07,379600.0,29.5667,29.601,29.5393,29.553,379600.0
2008-02-27 12:10:00,43.07,43.11,42.92,42.99,459000.0,29.553,29.5804,29.4501,29.4981,459000.0
2008-02-27 12:20:00,42.98,43.04,42.96,42.98,352700.0,29.4912,29.5324,29.4775,29.4912,352700.0
2008-02-27 12:30:00,42.99,43.14,42.96,43.06,368600.0,29.4981,29.601,29.4775,29.5461,368600.0
2008-02-27 12:40:00,43.07,43.14,43.01,43.02,407800.0,29.553,29.601,29.5118,29.5187,407800.0
2008-02-27 12:50:00,43.02,43.12,42.99,43.11,307300.0,29.5187,29.5873,29.4981,29.5804,307300.0
2008-02-27 13:00:00,43.1,43.15,43.05,43.1,323500.0,29.5736,29.6079,29.5393,29.5736,323500.0
2008-02-27 13:10:00,43.11,43.15,43.05,43.11,297900.0,29.5804,29.6079,29.5393,29.5804,297900.0
2008-02-27 13:20:00,43.11,43.11,42.98,43.03,450600.0,29.5804,29.5804,29.4912,29.5255,450600.0
2008-02-27 13:30:00,43.03,43.06,42.82,42.86,482800.0,29.5255,29.5461,29.3815,29.4089,482800.0
2008-02-27 13:40:00,42.87,42.9,42.81,42.82,233400.0,29.4158,29.4363,29.3746,29.3815,233400.0
2008-02-27 13:50:00,42.83,42.95,42.83,42.9,415300.0,29.3883,29.4707,29.3883,29.4363,415300.0
2008-02-27 14:00:00,42.9,42.91,42.65,42.76,645200.0,29.4363,29.4432,29.2648,29.3403,645200.0
2008-02-27 14:10:00,42.77,42.85,42.72,42.81,479200.0,29.3471,29.402,29.3128,29.3746,479200.0
2008-02-27 14:20:00,42.8,42.81,42.61,42.64,575800.0,29.3677,29.3746,29.2374,29.2579,575800.0
2008-02-27 14:30:00,42.64,42.75,42.6,42.64,747800.0,29.2579,29.3334,29.2305,29.2579,747800.0
2008-02-27 14:40:00,42.64,42.75,42.63,42.7,543300.0,29.2579,29.3334,29.2511,29.2991,543300.0
2008-02-27 14:50:00,42.7,42.86,42.64,42.85,489600.0,29.2991,29.4089,29.2579,29.402,489600.0
2008-02-27 15:00:00,42.85,42.86,42.67,42.7,724100.0,29.402,29.4089,29.2785,29.2991,724100.0
2008-02-27 15:10:00,42.7,42.81,42.66,42.76,617000.0,29.2991,29.3746,29.2717,29.3403,617000.0
2008-02-27 15:20:00,42.76,42.95,42.69,42.89,781400.0,29.3403,29.4707,29.2923,29.4295,781400.0
2008-02-27 15:30:00,42.89,42.94,42.81,42.9,577400.0,29.4295,29.4638,29.3746,29.4363,577400.0
2008-02-27 15:40:00,42.89,42.92,42.75,42.87,1074000.0,29.4295,29.4501,29.3334,29.4158,1074000.0
2008-02-27 15:50:00,42.87,42.92,42.79,42.9,1559600.0,29.4158,29.4501,29.3609,29.4363,1559600.0
2008-02-28 09:30:00,42.59,42.74,42.35,42.45,1050800.0,29.2236,29.3266,29.059,29.1276,1050800.0
2008-02-28 09:40:00,42.44,42.51,42.09,42.1,1848400.0,29.1207,29.1687,28.8806,28.8874,1848400.0
2008-02-28 09:50:00,42.1,42.17,42.05,42.13,1239000.0,28.8874,28.9354,28.8531,28.908,1239000.0
2008-02-28 10:00:00,42.14,42.24,42.04,42.1,805800.0,28.9149,28.9835,28.8462,28.8874,805800.0
2008-02-28 10:10:00,42.1,42.19,42.07,42.15,940400.0,28.8874,28.9492,28.8668,28.9217,940400.0
2008-02-28 10:20:00,42.15,42.19,42.07,42.14,898600.0,28.9217,28.9492,28.8668,28.9149,898600.0
2008-02-28 10:30:00,42.15,42.17,42.07,42.16,690400.0,28.9217,28.9354,28.8668,28.9286,690400.0
2008-02-28 10:40:00,42.15,42.19,42.07,42.11,586400.0,28.9217,28.9492,28.8668,28.8943,586400.0
2008-02-28 10:50:00,42.1,42.15,42.07,42.07,518700.0,28.8874,28.9217,28.8668,28.8668,518700.0
2008-02-28 11:00:00,42.07,42.08,41.8,41.96,1172700.0,28.8668,28.8737,28.6816,28.7914,1172700.0
2008-02-28 11:10:00,41.96,42.15,41.56,41.58,1622500.0,28.7914,28.9217,28.5169,28.5306,1622500.0
2008-02-28 11:20:00,41.58,41.59,41.43,41.51,1551200.0,28.5306,28.5375,28.4277,28.4826,1551200.0
2008-02-28 11:30:00,41.51,41.54,41.35,41.47,825100.0,28.4826,28.5032,28.3728,28.4551,825100.0
2008-02-28 11:40:00,41.47,41.66,41.47,41.62,482800.0,28.4551,28.5855,28.4551,28.5581,482800.0
2008-02-28 11:50:00,41.6,41.8,41.59,41.8,366900.0,28.5443,28.6816,28.5375,28.6816,366900.0
2008-02-28 12:00:00,41.8,41.8,41.64,41.67,239800.0,28.6816,28.6816,28.5718,28.5924,239800.0
2008-02-28 12:10:00,41.67,41.67,41.43,41.51,388400.0,28.5924,28.5924,28.4277,28.4826,388400.0
2008-02-28 12:20:00,41.51,41.64,41.51,41.58,270300.0,28.4826,28.5718,28.4826,28.5306,270300.0
2008-02-28 12:30:00,41.58,41.68,41.55,41.65,374600.0,28.5306,28.5992,28.51,28.5786,374600.0
2008-02-28 12:40:00,41.64,41.8,41.63,41.72,274700.0,28.5718,28.6816,28.5649,28.6267,274700.0
2008-02-28 12:50:00,41.73,41.74,41.62,41.62,240300.0,28.6335,28.6404,28.5581,28.5581,240300.0
2008-02-28 13:00:00,41.61,41.76,41.51,41.76,365000.0,28.5512,28.6541,28.4826,28.6541,365000.0
2008-02-28 13:10:00,41.77,41.8,41.69,41.69,435000.0,28.661,28.6816,28.6061,28.6061,435000.0
2008-02-28 13:20:00,41.69,41.74,41.51,41.52,648700.0,28.6061,28.6404,28.4826,28.4894,648700.0
2008-02-28 13:30:00,41.52,41.59,41.5,41.51,429900.0,28.4894,28.5375,28.4757,28.4826,429900.0
2008-02-28 13:40:00,41.51,41.56,41.45,41.52,653400.0,28.4826,28.5169,28.4414,28.4894,653400.0
2008-02-28 13:50:00,41.53,41.65,41.48,41.61,446400.0,28.4963,28.5786,28.462,28.5512,446400.0
2008-02-28 14:00:00,41.6,41.65,41.5,41.65,650600.0,28.5443,28.5786,28.4757,28.5786,650600.0
2008-02-28 14:10:00,41.65,41.76,41.55,41.71,804700.0,28.5786,28.6541,28.51,28.6198,804700.0
2008-02-28 14:20:00,41.72,41.78,41.64,41.66,957800.0,28.6267,28.6678,28.5718,28.5855,957800.0
2008-02-28 14:30:00,41.67,41.75,41.6,41.63,542600.0,28.5924,28.6473,28.5443,28.5649,542600.0
2008-02-28 14:40:00,41.63,41.78,41.56,41.72,807400.0,28.5649,28.6678,28.5169,28.6267,807400.0
2008-02-28 14:50:00,41.73,41.8,41.65,41.73,735800.0,28.6335,28.6816,28.5786,28.6335,735800.0
2008-02-28 15:00:00,41.73,41.75,41.56,41.6,864000.0,28.6335,28.6473,28.5169,28.5443,864000.0
2008-02-28 15:10:00,41.61,41.7,41.57,41.62,831400.0,28.5512,28.613,28.5237,28.5581,831400.0
2008-02-28 15:20:00,41.61,41.68,41.44,41.49,982300.0,28.5512,28.5992,28.4345,28.4689,982300.0
2008-02-28 15:30:00,41.5,41.53,41.41,41.45,1092900.0,28.4757,28.4963,28.414,28.4414,1092900.0
2008-02-28 15:40:00,41.45,41.54,41.42,41.48,1656300.0,28.4414,28.5032,28.4208,28.462,1656300.0
2008-02-28 15:50:00,41.48,41.57,41.42,41.46,1915100.0,28.462,28.5237,28.4208,28.4483,1915100.0
2008-02-29 09:30:00,41.06,41.07,40.37,40.44,2202000.0,28.1738,28.1807,27.7004,27.7484,2202000.0
2008-02-29 09:40:00,40.44,40.5,40.25,40.3,1561500.0,27.7484,27.7896,27.618,27.6523,1561500.0
2008-02-29 09:50:00,40.3,40.66,40.29,40.62,1115900.0,27.6523,27.8993,27.6455,27.8719,1115900.0
2008-02-29 10:00:00,40.62,40.74,40.5,40.74,1072000.0,27.8719,27.9542,27.7896,27.9542,1072000.0
2008-02-29 10:10:00,40.74,40.74,40.46,40.67,1456300.0,27.9542,27.9542,27.7621,27.9062,1456300.0
2008-02-29 10:20:00,40.67,40.74,40.57,40.69,859200.0,27.9062,27.9542,27.8376,27.9199,859200.0
2008-02-29 10:30:00,40.68,40.68,40.5,40.53,1035100.0,27.9131,27.9131,27.7896,27.8101,1035100.0
2008-02-29 10:40:00,40.54,40.57,40.41,40.49,803400.0,27.817,27.8376,27.7278,27.7827,803400.0
2008-02-29 10:50:00,40.48,40.6,40.43,40.47,579800.0,27.7758,27.8582,27.7415,27.769,579800.0
2008-02-29 11:00:00,40.46,40.65,40.36,40.63,942300.0,27.7621,27.8925,27.6935,27.8788,942300.0
2008-02-29 11:10:00,40.63,40.71,40.57,40.57,678800.0,27.8788,27.9336,27.8376,27.8376,678800.0
2008-02-29 11:20:00,40.57,40.6,40.5,40.54,653800.0,27.8376,27.8582,27.7896,27.817,653800.0
2008-02-29 11:30:00,40.55,40.72,40.53,40.66,664400.0,27.8239,27.9405,27.8101,27.8993,664400.0
2008-02-29 11:40:00,40.66,40.73,40.63,40.64,440300.0,27.8993,27.9474,27.8788,27.8856,440300.0
2008-02-29 11:50:00,40.63,40.68,40.61,40.65,313700.0,27.8788,27.9131,27.865,27.8925,313700.0
2008-02-29 12:00:00,40.64,40.67,40.49,40.51,505600.0,27.8856,27.9062,27.7827,27.7964,505600.0
2008-02-29 12:10:00,40.5,40.52,40.35,40.43,478900.0,27.7896,27.8033,27.6866,27.7415,478900.0
2008-02-29 12:20:00,40.43,40.62,40.36,40.61,552500.0,27.7415,27.8719,27.6935,27.865,552500.0
2008-02-29 12:30:00,40.61,40.61,40.37,40.41,369700.0,27.865,27.865,27.7004,27.7278,369700.0
2008-02-29 12:40:00,40.41,40.45,40.37,40.41,375000.0,27.7278,27.7552,27.7004,27.7278,375000.0
2008-02-29 12:50:00,40.41,40.47,40.41,40.45,226800.0,27.7278,27.769,27.7278,27.7552,226800.0
2008-02-29 13:00:00,40.45,40.53,40.4,40.42,498500.0,27.7552,27.8101,27.7209,27.7347,498500.0
2008-02-29 13:10:00,40.42,40.65,40.36,40.41,502700.0,27.7347,27.8925,27.6935,27.7278,502700.0
2008-02-29 13:20:00,40.4,40.44,40.35,40.36,471100.0,27.7209,27.7484,27.6866,27.6935,471100.0
2008-02-29 13:30:00,40.35,40.36,40.24,40.31,1065000.0,27.6866,27.6935,27.6112,27.6592,1065000.0
2008-02-29 13:40:00,40.31,40.35,40.2,40.21,669100.0,27.6592,27.6866,27.5837,27.5906,669100.0
2008-02-29 13:50:00,40.21,40.23,40.14,40.14,659800.0,27.5906,27.6043,27.5425,27.5425,659800.0
2008-02-29 14:00:00,40.14,40.16,40.05,40.06,948200.0,27.5425,27.5563,27.4808,27.4876,948200.0
2008-02-29 14:10:00,40.06,40.18,39.99,40.01,1206300.0,27.4876,27.57,27.4396,27.4533,1206300.0
2008-02-29 14:20:00,40.0,40.07,39.95,39.97,898500.0,27.4465,27.4945,27.4122,27.4259,898500.0
2008-02-29 14:30:00,39.97,39.99,39.89,39.97,1090500.0,27.4259,27.4396,27.371,27.4259,1090500.0
2008-02-29 14:40:00,39.96,40.14,39.95,40.0,733800.0,27.419,27.5425,27.4122,27.4465,733800.0
2008-02-29 14:50:00,40.0,40.03,39.9,39.94,539800.0,27.4465,27.4671,27.3779,27.4053,539800.0
2008-02-29 15:00:00,39.94,39.95,39.85,39.86,881500.0,27.4053,27.4122,27.3436,27.3504,881500.0
2008-02-29 15:10:00,39.86,39.87,39.7,39.7,1156400.0,27.3504,27.3573,27.2406,27.2406,1156400.0
2008-02-29 15:20:00,39.7,39.88,39.68,39.84,1234200.0,27.2406,27.3641,27.2269,27.3367,1234200.0
2008-02-29 15:30:00,39.85,39.86,39.72,39.74,1637400.0,27.3436,27.3504,27.2543,27.2681,1637400.0
2008-02-29 15:40:00,39.74,39.76,39.61,39.61,2145300.0,27.2681,27.2818,27.1789,27.1789,2145300.0
2008-02-29 15:50:00,39.62,39.8,39.54,39.73,3205400.0,27.1857,27.3092,27.1308,27.2612,3205400.0
2008-03-03 09:30:00,39.74,39.96,39.15,39.15,1716300.0,27.2681,27.419,26.8632,26.8632,1716300.0
2008-03-03 09:40:00,39.16,39.17,38.61,38.66,2407800.0,26.8701,26.877,26.4927,26.527,2407800.0
2008-03-03 09:50:00,38.66,38.79,38.57,38.61,1470500.0,26.527,26.6162,26.4653,26.4927,1470500.0
2008-03-03 10:00:00,38.61,39.26,38.57,39.18,2361100.0,26.4927,26.9387,26.4653,26.8838,2361100.0
2008-03-03 10:10:00,39.19,39.25,39.09,39.21,1333400.0,26.8907,26.9319,26.8221,26.9044,1333400.0
2008-03-03 10:20:00,39.23,39.29,39.06,39.12,1202900.0,26.9181,26.9593,26.8015,26.8427,1202900.0
2008-03-03 10:30:00,39.13,39.13,38.88,38.92,1098300.0,26.8495,26.8495,26.678,26.7054,1098300.0
2008-03-03 10:40:00,38.92,38.96,38.81,38.84,908900.0,26.7054,26.7329,26.6299,26.6505,908900.0
2008-03-03 10:50:00,38.83,39.01,38.83,38.96,699900.0,26.6437,26.7672,26.6437,26.7329,699900.0
2008-03-03 11:00:00,38.96,38.98,38.89,38.94,563800.0,26.7329,26.7466,26.6848,26.7191,563800.0
2008-03-03 11:10:00,38.94,39.0,38.9,38.93,610000.0,26.7191,26.7603,26.6917,26.7123,610000.0
2008-03-03 11:20:00,38.92,39.27,38.92,39.16,794200.0,26.7054,26.9456,26.7054,26.8701,794200.0
2008-03-03 11:30:00,39.16,39.37,39.16,39.34,647800.0,26.8701,27.0142,26.8701,26.9936,647800.0
2008-03-03 11:40:00,39.33,39.34,39.23,39.26,709900.0,26.9867,26.9936,26.9181,26.9387,709900.0
2008-03-03 11:50:00,39.25,39.5,39.19,39.44,608200.0,26.9319,27.1034,26.8907,27.0622,608200.0
2008-03-03 12:00:00,39.44,39.46,39.25,39.28,570600.0,27.0622,27.0759,26.9319,26.9524,570600.0
2008-03-03 12:10:00,39.27,39.35,39.19,39.26,769300.0,26.9456,27.0005,26.8907,26.9387,769300.0
2008-03-03 12:20:00,39.25,39.49,39.2,39.45,713300.0,26.9319,27.0965,26.8975,27.0691,713300.0
2008-03-03 12:30:00,39.45,39.58,39.38,39.56,849500.0,27.0691,27.1583,27.0211,27.1446,849500.0
2008-03-03 12:40:00,39.57,39.58,39.31,39.34,471800.0,27.1514,27.1583,26.973,26.9936,471800.0
2008-03-03 12:50:00,39.33,39.33,39.2,39.26,319900.0,26.9867,26.9867,26.8975,26.9387,319900.0
2008-03-03 13:00:00,39.26,39.33,39.22,39.26,379100.0,26.9387,26.9867,26.9113,26.9387,379100.0
2008-03-03 13:10:00,39.25,39.27,39.08,39.08,395400.0,26.9319,26.9456,26.8152,26.8152,395400.0
2008-03-03 13:20:00,39.08,39.24,39.08,39.22,334500.0,26.8152,26.925,26.8152,26.9113,334500.0
2008-03-03 13:30:00,39.23,39.23,39.12,39.18,295200.0,26.9181,26.9181,26.8427,26.8838,295200.0
2008-03-03 13:40:00,39.18,39.35,39.09,39.29,415400.0,26.8838,27.0005,26.8221,26.9593,415400.0
2008-03-03 13:50:00,39.28,39.35,39.24,39.25,513200.0,26.9524,27.0005,26.925,26.9319,513200.0
2008-03-03 14:00:00,39.24,39.25,39.11,39.15,473000.0,26.925,26.9319,26.8358,26.8632,473000.0
2008-03-03 14:10:00,39.15,39.2,38.93,38.95,841500.0,26.8632,26.8975,26.7123,26.726,841500.0
2008-03-03 14:20:00,38.95,38.98,38.88,38.95,873900.0,26.726,26.7466,26.678,26.726,873900.0
2008-03-03 14:30:00,38.96,39.07,38.9,39.01,690800.0,26.7329,26.8083,26.6917,26.7672,690800.0
2008-03-03 14:40:00,39.01,39.15,38.9,38.94,623200.0,26.7672,26.8632,26.6917,26.7191,623200.0
2008-03-03 14:50:00,38.94,39.0,38.9,38.92,826400.0,26.7191,26.7603,26.6917,26.7054,826400.0
2008-03-03 15:00:00,38.93,39.02,38.82,38.89,720100.0,26.7123,26.774,26.6368,26.6848,720100.0
2008-03-03 15:10:00,38.89,39.13,38.85,39.1,725500.0,26.6848,26.8495,26.6574,26.8289,725500.0
2008-03-03 15:20:00,39.09,39.19,39.05,39.14,626100.0,26.8221,26.8907,26.7946,26.8564,626100.0
2008-03-03 15:30:00,39.13,39.27,39.06,39.09,975000.0,26.8495,26.9456,26.8015,26.8221,975000.0
2008-03-03 15:40:00,39.08,39.18,39.03,39.11,1457700.0,26.8152,26.8838,26.7809,26.8358,1457700.0
2008-03-03 15:50:00,39.11,39.25,39.08,39.18,1753900.0,26.8358,26.9319,26.8152,26.8838,1753900.0
2008-03-04 09:30:00,38.76,38.85,38.4,38.84,2035700.0,26.5956,26.6574,26.3486,26.6505,2035700.0
2008-03-04 09:40:00,38.84,38.99,38.58,38.73,921200.0,26.6505,26.7535,26.4721,26.575,921200.0
2008-03-04 09:50:00,38.74,38.86,38.71,38.75,814900.0,26.5819,26.6643,26.5613,26.5888,814900.0
2008-03-04 10:00:00,38.75,38.77,38.51,38.56,1188900.0,26.5888,26.6025,26.4241,26.4584,1188900.0
2008-03-04 10:10:00,38.57,38.62,38.45,38.52,1121200.0,26.4653,26.4996,26.3829,26.431,1121200.0
2008-03-04 10:20:00,38.51,38.58,38.38,38.4,793800.0,26.4241,26.4721,26.3349,26.3486,793800.0
2008-03-04 10:30:00,38.4,38.4,38.25,38.34,1234100.0,26.3486,26.3486,26.2457,26.3074,1234100.0
2008-03-04 10:40:00,38.34,38.36,38.07,38.07,1573000.0,26.3074,26.3212,26.1222,26.1222,1573000.0
2008-03-04 10:50:00,38.07,38.3,37.83,37.88,1973700.0,26.1222,26.28,25.9575,25.9918,1973700.0
2008-03-04 11:00:00,37.89,37.98,37.79,37.85,1220900.0,25.9987,26.0604,25.9301,25.9712,1220900.0
2008-03-04 11:10:00,37.85,38.18,37.78,38.18,1206700.0,25.9712,26.1977,25.9232,26.1977,1206700.0
2008-03-04 11:20:00,38.17,38.32,38.17,38.31,1095800.0,26.1908,26.2937,26.1908,26.2869,1095800.0
2008-03-04 11:30:00,38.3,38.36,38.26,38.29,727600.0,26.28,26.3212,26.2526,26.2731,727600.0
2008-03-04 11:40:00,38.29,38.31,38.07,38.12,982300.0,26.2731,26.2869,26.1222,26.1565,982300.0
2008-03-04 11:50:00,38.11,38.22,37.97,37.99,1083300.0,26.1496,26.2251,26.0536,26.0673,1083300.0
2008-03-04 12:00:00,37.98,38.22,37.98,38.2,1011700.0,26.0604,26.2251,26.0604,26.2114,1011700.0
2008-03-04 12:10:00,38.2,38.3,38.13,38.18,920700.0,26.2114,26.28,26.1634,26.1977,920700.0
2008-03-04 12:20:00,38.18,38.32,38.16,38.32,585400.0,26.1977,26.2937,26.1839,26.2937,585400.0
2008-03-04 12:30:00,38.32,38.55,38.27,38.51,1163400.0,26.2937,26.4515,26.2594,26.4241,1163400.0
2008-03-04 12:40:00,38.5,38.54,38.31,38.31,789300.0,26.4172,26.4447,26.2869,26.2869,789300.0
2008-03-04 12:50:00,38.32,38.37,38.2,38.24,760500.0,26.2937,26.328,26.2114,26.2388,760500.0
2008-03-04 13:00:00,38.25,38.27,38.02,38.14,1102900.0,26.2457,26.2594,26.0879,26.1702,1102900.0
2008-03-04 13:10:00,38.13,38.28,38.11,38.24,462500.0,26.1634,26.2663,26.1496,26.2388,462500.0
2008-03-04 13:20:00,38.23,38.31,38.12,38.31,588900.0,26.232,26.2869,26.1565,26.2869,588900.0
2008-03-04 13:30:00,38.31,38.32,38.0,38.11,902100.0,26.2869,26.2937,26.0742,26.1496,902100.0
2008-03-04 13:40:00,38.08,38.25,38.08,38.15,728500.0,26.129,26.2457,26.129,26.1771,728500.0
2008-03-04 13:50:00,38.16,38.22,38.07,38.08,602100.0,26.1839,26.2251,26.1222,26.129,602100.0
2008-03-04 14:00:00,38.09,38.11,37.99,38.0,776300.0,26.1359,26.1496,26.0673,26.0742,776300.0
2008-03-04 14:10:00,37.99,38.13,37.97,38.11,710800.0,26.0673,26.1634,26.0536,26.1496,710800.0
2008-03-04 14:20:00,38.11,38.33,38.08,38.12,1100700.0,26.1496,26.3006,26.129,26.1565,1100700.0
2008-03-04 14:30:00,38.12,38.21,38.1,38.2,443400.0,26.1565,26.2182,26.1428,26.2114,443400.0
2008-03-04 14:40:00,38.2,38.58,38.18,38.54,1171700.0,26.2114,26.4721,26.1977,26.4447,1171700.0
2008-03-04 14:50:00,38.54,38.66,38.4,38.52,1247500.0,26.4447,26.527,26.3486,26.431,1247500.0
2008-03-04 15:00:00,38.53,38.94,38.45,38.9,1903500.0,26.4378,26.7191,26.3829,26.6917,1903500.0
2008-03-04 15:10:00,38.9,38.99,38.68,38.91,1912000.0,26.6917,26.7535,26.5407,26.6986,1912000.0
2008-03-04 15:20:00,38.91,38.92,38.68,38.73,1004800.0,26.6986,26.7054,26.5407,26.575,1004800.0
2008-03-04 15:30:00,38.72,39.01,38.68,38.79,1402100.0,26.5682,26.7672,26.5407,26.6162,1402100.0
2008-03-04 15:40:00,38.8,39.09,38.76,38.8,2035300.0,26.6231,26.8221,26.5956,26.6231,2035300.0
2008-03-04 15:50:00,38.79,38.85,38.64,38.79,2804000.0,26.6162,26.6574,26.5133,26.6162,2804000.0
2008-03-05 09:30:00,38.65,38.68,38.26,38.3,1510700.0,26.9722,26.9931,26.7,26.7279,1510700.0
2008-03-05 09:40:00,38.3,38.33,38.09,38.28,1321500.0,26.7279,26.7489,26.5814,26.714,1321500.0
2008-03-05 09:50:00,38.3,38.64,38.26,38.28,1036500.0,26.7279,26.9652,26.7,26.714,1036500.0
2008-03-05 10:00:00,38.28,38.5,38.27,38.48,1659100.0,26.714,26.8675,26.707,26.8535,1659100.0
2008-03-05 10:10:00,38.48,38.73,38.2,38.7,1710400.0,26.8535,27.028,26.6581,27.0071,1710400.0
2008-03-05 10:20:00,38.7,38.7,38.2,38.52,1112400.0,27.0071,27.0071,26.6581,26.8814,1112400.0
2008-03-05 10:30:00,38.52,38.59,38.22,38.29,1031800.0,26.8814,26.9303,26.6721,26.7209,1031800.0
2008-03-05 10:40:00,38.29,38.34,38.19,38.21,1024400.0,26.7209,26.7558,26.6512,26.6651,1024400.0
2008-03-05 10:50:00,38.22,38.24,38.12,38.16,962000.0,26.6721,26.686,26.6023,26.6302,962000.0
2008-03-05 11:00:00,38.16,38.19,38.02,38.06,719100.0,26.6302,26.6512,26.5325,26.5604,719100.0
2008-03-05 11:10:00,38.07,38.22,38.06,38.18,690800.0,26.5674,26.6721,26.5604,26.6442,690800.0
2008-03-05 11:20:00,38.17,38.21,38.0,38.03,1310200.0,26.6372,26.6651,26.5186,26.5395,1310200.0
2008-03-05 11:30:00,38.02,38.08,38.01,38.03,506300.0,26.5325,26.5744,26.5255,26.5395,506300.0
2008-03-05 11:40:00,38.03,38.03,37.65,37.7,1420100.0,26.5395,26.5395,26.2743,26.3092,1420100.0
2008-03-05 11:50:00,37.69,37.85,37.69,37.81,830700.0,26.3022,26.4139,26.3022,26.386,830700.0
2008-03-05 12:00:00,37.81,38.6,37.81,38.17,3232400.0,26.386,26.9373,26.386,26.6372,3232400.0
2008-03-05 12:10:00,38.17,38.33,37.85,38.07,1853400.0,26.6372,26.7489,26.4139,26.5674,1853400.0
2008-03-05 12:20:00,38.07,38.16,37.8,37.99,1186700.0,26.5674,26.6302,26.379,26.5116,1186700.0
2008-03-05 12:30:00,37.99,38.14,37.74,37.83,1579800.0,26.5116,26.6163,26.3371,26.3999,1579800.0
2008-03-05 12:40:00,37.83,38.15,37.82,37.99,1086000.0,26.3999,26.6232,26.3929,26.5116,1086000.0
2008-03-05 12:50:00,37.99,38.01,37.86,37.95,694800.0,26.5116,26.5255,26.4209,26.4837,694800.0
2008-03-05 13:00:00,37.95,38.11,37.93,38.11,553600.0,26.4837,26.5953,26.4697,26.5953,553600.0
2008-03-05 13:10:00,38.11,38.12,37.57,37.58,1032600.0,26.5953,26.6023,26.2185,26.2255,1032600.0
2008-03-05 13:20:00,37.58,37.64,37.4,37.56,1320800.0,26.2255,26.2673,26.0998,26.2115,1320800.0
2008-03-05 13:30:00,37.56,37.64,37.24,37.32,1230400.0,26.2115,26.2673,25.9882,26.044,1230400.0
2008-03-05 13:40:00,37.32,37.49,37.25,37.28,1349500.0,26.044,26.1627,25.9952,26.0161,1349500.0
2008-03-05 13:50:00,37.28,37.44,37.24,37.35,781300.0,26.0161,26.1278,25.9882,26.065,781300.0
2008-03-05 14:00:00,37.36,37.47,37.23,37.44,792400.0,26.0719,26.1487,25.9812,26.1278,792400.0
2008-03-05 14:10:00,37.45,37.61,37.42,37.44,941900.0,26.1347,26.2464,26.1138,26.1278,941900.0
2008-03-05 14:20:00,37.44,37.5,37.38,37.47,579000.0,26.1278,26.1696,26.0859,26.1487,579000.0
2008-03-05 14:30:00,37.47,37.48,37.42,37.45,756700.0,26.1487,26.1557,26.1138,26.1347,756700.0
2008-03-05 14:40:00,37.45,37.61,37.38,37.58,1155200.0,26.1347,26.2464,26.0859,26.2255,1155200.0
2008-03-05 14:50:00,37.58,37.66,37.44,37.48,766400.0,26.2255,26.2813,26.1278,26.1557,766400.0
2008-03-05 15:00:00,37.48,37.52,37.37,37.45,847000.0,26.1557,26.1836,26.0789,26.1347,847000.0
2008-03-05 15:10:00,37.46,37.5,37.21,37.32,1211000.0,26.1417,26.1696,25.9673,26.044,1211000.0
2008-03-05 15:20:00,37.32,37.55,37.26,37.44,1195000.0,26.044,26.2045,26.0021,26.1278,1195000.0
2008-03-05 15:30:00,37.44,37.55,37.4,37.5,1262700.0,26.1278,26.2045,26.0998,26.1696,1262700.0
2008-03-05 15:40:00,37.5,37.58,37.43,37.44,2255000.0,26.1696,26.2255,26.1208,26.1278,2255000.0
2008-03-05 15:50:00,37.43,37.6,37.43,37.56,1752900.0,26.1208,26.2394,26.1208,26.2115,1752900.0
2008-03-06 09:30:00,36.95,37.23,36.67,36.69,2478400.0,25.7858,25.9812,25.5904,25.6044,2478400.0
2008-03-06 09:40:00,36.69,36.86,36.64,36.68,1734400.0,25.6044,25.723,25.5695,25.5974,1734400.0
2008-03-06 09:50:00,36.69,36.75,36.44,36.52,2151000.0,25.6044,25.6462,25.4299,25.4857,2151000.0
2008-03-06 10:00:00,36.52,36.6,36.28,36.49,2157600.0,25.4857,25.5416,25.3182,25.4648,2157600.0
2008-03-06 10:10:00,36.5,36.75,36.49,36.56,1367900.0,25.4718,25.6462,25.4648,25.5136,1367900.0
2008-03-06 10:20:00,36.55,36.81,36.55,36.68,1212000.0,25.5067,25.6881,25.5067,25.5974,1212000.0
2008-03-06 10:30:00,36.69,36.86,36.68,36.78,1033300.0,25.6044,25.723,25.5974,25.6672,1033300.0
2008-03-06 10:40:00,36.78,36.85,36.66,36.71,1150900.0,25.6672,25.716,25.5834,25.6183,1150900.0
2008-03-06 10:50:00,36.71,36.84,36.7,36.71,667100.0,25.6183,25.709,25.6113,25.6183,667100.0
2008-03-06 11:00:00,36.71,36.76,36.63,36.69,1359200.0,25.6183,25.6532,25.5625,25.6044,1359200.0
2008-03-06 11:10:00,36.69,36.72,36.55,36.6,973000.0,25.6044,25.6253,25.5067,25.5416,973000.0
2008-03-06 11:20:00,36.6,36.86,36.59,36.77,1067600.0,25.5416,25.723,25.5346,25.6602,1067600.0
2008-03-06 11:30:00,36.78,36.91,36.72,36.89,589900.0,25.6672,25.7579,25.6253,25.7439,589900.0
2008-03-06 11:40:00,36.9,36.94,36.76,36.79,505600.0,25.7509,25.7788,25.6532,25.6742,505600.0
2008-03-06 11:50:00,36.8,36.9,36.7,36.89,684700.0,25.6811,25.7509,25.6113,25.7439,684700.0
2008-03-06 12:00:00,36.89,36.9,36.7,36.7,738000.0,25.7439,25.7509,25.6113,25.6113,738000.0
2008-03-06 12:10:00,36.7,36.72,36.52,36.69,1045200.0,25.6113,25.6253,25.4857,25.6044,1045200.0
2008-03-06 12:20:00,36.69,36.85,36.67,36.8,415800.0,25.6044,25.716,25.5904,25.6811,415800.0
2008-03-06 12:30:00,36.79,36.89,36.72,36.84,414400.0,25.6742,25.7439,25.6253,25.709,414400.0
2008-03-06 12:40:00,36.83,36.99,36.83,36.92,509200.0,25.7021,25.8137,25.7021,25.7649,509200.0
2008-03-06 12:50:00,36.91,36.93,36.73,36.74,459600.0,25.7579,25.7719,25.6323,25.6393,459600.0
2008-03-06 13:00:00,36.75,36.88,36.74,36.79,537200.0,25.6462,25.737,25.6393,25.6742,537200.0
2008-03-06 13:10:00,36.8,36.81,36.7,36.72,444700.0,25.6811,25.6881,25.6113,25.6253,444700.0
2008-03-06 13:20:00,36.72,36.75,36.66,36.74,611800.0,25.6253,25.6462,25.5834,25.6393,611800.0
2008-03-06 13:30:00,36.74,36.82,36.7,36.8,534900.0,25.6393,25.6951,25.6113,25.6811,534900.0
2008-03-06 13:40:00,36.79,36.9,36.78,36.9,481700.0,25.6742,25.7509,25.6672,25.7509,481700.0
2008-03-06 13:50:00,36.9,36.95,36.83,36.83,681700.0,25.7509,25.7858,25.7021,25.7021,681700.0
2008-03-06 14:00:00,36.83,36.91,36.81,36.83,1316500.0,25.7021,25.7579,25.6881,25.7021,1316500.0
2008-03-06 14:10:00,36.82,36.84,36.7,36.7,544000.0,25.6951,25.709,25.6113,25.6113,544000.0
2008-03-06 14:20:00,36.7,36.71,36.54,36.61,1190100.0,25.6113,25.6183,25.4997,25.5485,1190100.0
2008-03-06 14:30:00,36.62,36.7,36.51,36.69,2046300.0,25.5555,25.6113,25.4788,25.6044,2046300.0
2008-03-06 14:40:00,36.69,36.88,36.65,36.87,1732800.0,25.6044,25.737,25.5765,25.73,1732800.0
2008-03-06 14:50:00,36.86,36.89,36.75,36.76,808200.0,25.723,25.7439,25.6462,25.6532,808200.0
2008-03-06 15:00:00,36.76,36.77,36.53,36.53,1051700.0,25.6532,25.6602,25.4927,25.4927,1051700.0
2008-03-06 15:10:00,36.53,36.8,36.5,36.77,1268900.0,25.4927,25.6811,25.4718,25.6602,1268900.0
2008-03-06 15:20:00,36.77,36.83,36.71,36.76,981500.0,25.6602,25.7021,25.6183,25.6532,981500.0
2008-03-06 15:30:00,36.77,36.79,36.61,36.61,1336600.0,25.6602,25.6742,25.5485,25.5485,1336600.0
2008-03-06 15:40:00,36.61,36.72,36.54,36.66,2307500.0,25.5485,25.6253,25.4997,25.5834,2307500.0
2008-03-06 15:50:00,36.66,36.67,36.43,36.51,3546900.0,25.5834,25.5904,25.4229,25.4788,3546900.0
2008-03-07 09:30:00,36.04,36.52,35.9,36.45,2350200.0,25.1508,25.4857,25.0531,25.4369,2350200.0
2008-03-07 09:40:00,36.46,37.11,36.26,37.06,1795900.0,25.4439,25.8975,25.3043,25.8626,1795900.0
2008-03-07 09:50:00,37.04,37.57,36.9,37.35,2753100.0,25.8486,26.2185,25.7509,26.065,2753100.0
2008-03-07 10:00:00,37.35,37.38,36.81,37.0,2685300.0,26.065,26.0859,25.6881,25.8207,2685300.0
2008-03-07 10:10:00,36.99,37.27,36.74,37.26,1805900.0,25.8137,26.0091,25.6393,26.0021,1805900.0
2008-03-07 10:20:00,37.26,37.48,37.0,37.24,1510900.0,26.0021,26.1557,25.8207,25.9882,1510900.0
2008-03-07 10:30:00,37.23,37.47,37.16,37.3,1030200.0,25.9812,26.1487,25.9324,26.0301,1030200.0
2008-03-07 10:40:00,37.3,37.43,37.0,37.15,1776100.0,26.0301,26.1208,25.8207,25.9254,1776100.0
2008-03-07 10:50:00,37.16,37.18,36.79,36.88,993700.0,25.9324,25.9463,25.6742,25.737,993700.0
2008-03-07 11:00:00,36.88,36.94,36.76,36.83,650900.0,25.737,25.7788,25.6532,25.7021,650900.0
2008-03-07 11:10:00,36.82,36.98,36.78,36.86,407900.0,25.6951,25.8067,25.6672,25.723,407900.0
2008-03-07 11:20:00,36.86,36.86,36.58,36.59,580600.0,25.723,25.723,25.5276,25.5346,580600.0
2008-03-07 11:30:00,36.59,36.9,36.58,36.69,590300.0,25.5346,25.7509,25.5276,25.6044,590300.0
2008-03-07 11:40:00,36.69,36.76,36.48,36.54,722500.0,25.6044,25.6532,25.4578,25.4997,722500.0
2008-03-07 11:50:00,36.54,36.69,36.5,36.64,502100.0,25.4997,25.6044,25.4718,25.5695,502100.0
2008-03-07 12:00:00,36.65,36.67,36.47,36.51,397100.0,25.5765,25.5904,25.4508,25.4788,397100.0
2008-03-07 12:10:00,36.51,36.6,36.45,36.55,600500.0,25.4788,25.5416,25.4369,25.5067,600500.0
2008-03-07 12:20:00,36.55,36.66,36.55,36.66,585600.0,25.5067,25.5834,25.5067,25.5834,585600.0
2008-03-07 12:30:00,36.66,36.67,36.54,36.59,405600.0,25.5834,25.5904,25.4997,25.5346,405600.0
2008-03-07 12:40:00,36.59,36.76,36.58,36.66,327000.0,25.5346,25.6532,25.5276,25.5834,327000.0
2008-03-07 12:50:00,36.66,36.68,36.53,36.61,395800.0,25.5834,25.5974,25.4927,25.5485,395800.0
2008-03-07 13:00:00,36.6,36.61,36.53,36.59,277800.0,25.5416,25.5485,25.4927,25.5346,277800.0
2008-03-07 13:10:00,36.59,36.6,36.42,36.46,536200.0,25.5346,25.5416,25.4159,25.4439,536200.0
2008-03-07 13:20:00,36.46,36.6,36.45,36.59,435400.0,25.4439,25.5416,25.4369,25.5346,435400.0
2008-03-07 13:30:00,36.6,36.6,36.44,36.45,418600.0,25.5416,25.5416,25.4299,25.4369,418600.0
2008-03-07 13:40:00,36.45,36.45,36.33,36.43,640800.0,25.4369,25.4369,25.3531,25.4229,640800.0
2008-03-07 13:50:00,36.42,36.42,36.29,36.32,569100.0,25.4159,25.4159,25.3252,25.3462,569100.0
2008-03-07 14:00:00,36.32,36.33,36.13,36.27,962400.0,25.3462,25.3531,25.2136,25.3113,962400.0
2008-03-07 14:10:00,36.25,36.3,36.16,36.17,619100.0,25.2973,25.3322,25.2345,25.2415,619100.0
2008-03-07 14:20:00,36.17,36.17,36.05,36.16,870000.0,25.2415,25.2415,25.1577,25.2345,870000.0
2008-03-07 14:30:00,36.16,36.17,35.9,35.93,1515600.0,25.2345,25.2415,25.0531,25.074,1515600.0
2008-03-07 14:40:00,35.92,36.19,35.92,36.19,828300.0,25.067,25.2554,25.067,25.2554,828300.0
2008-03-07 14:50:00,36.19,36.57,36.13,36.57,927500.0,25.2554,25.5206,25.2136,25.5206,927500.0
2008-03-07 15:00:00,36.57,36.63,36.22,36.61,1256300.0,25.5206,25.5625,25.2764,25.5485,1256300.0
2008-03-07 15:10:00,36.61,36.9,36.44,36.85,1560500.0,25.5485,25.7509,25.4299,25.716,1560500.0
2008-03-07 15:20:00,36.85,37.0,36.72,36.78,2552600.0,25.716,25.8207,25.6253,25.6672,2552600.0
2008-03-07 15:30:00,36.78,36.87,36.57,36.8,1109300.0,25.6672,25.73,25.5206,25.6811,1109300.0
2008-03-07 15:40:00,36.79,36.93,36.66,36.67,1181300.0,25.6742,25.7719,25.5834,25.5904,1181300.0
2008-03-07 15:50:00,36.67,36.8,36.5,36.74,1687900.0,25.5904,25.6811,25.4718,25.6393,1687900.0
2008-03-10 09:30:00,37.13,37.13,36.4,36.5,1383300.0,25.9114,25.9114,25.402,25.4718,1383300.0
2008-03-10 09:40:00,36.5,36.71,36.44,36.66,1062500.0,25.4718,25.6183,25.4299,25.5834,1062500.0
2008-03-10 09:50:00,36.66,37.08,36.51,37.08,995400.0,25.5834,25.8765,25.4788,25.8765,995400.0
2008-03-10 10:00:00,37.08,37.2,36.46,36.56,1582900.0,25.8765,25.9603,25.4439,25.5136,1582900.0
2008-03-10 10:10:00,36.56,36.66,36.3,36.36,745700.0,25.5136,25.5834,25.3322,25.3741,745700.0
2008-03-10 10:20:00,36.36,36.5,36.26,36.44,621900.0,25.3741,25.4718,25.3043,25.4299,621900.0
2008-03-10 10:30:00,36.43,36.54,36.32,36.5,693000.0,25.4229,25.4997,25.3462,25.4718,693000.0
2008-03-10 10:40:00,36.5,36.51,36.27,36.4,734100.0,25.4718,25.4788,25.3113,25.402,734100.0
2008-03-10 10:50:00,36.38,36.42,36.28,36.31,720900.0,25.388,25.4159,25.3182,25.3392,720900.0
2008-03-10 11:00:00,36.3,36.5,36.28,36.44,993000.0,25.3322,25.4718,25.3182,25.4299,993000.0
2008-03-10 11:10:00,36.43,36.58,36.38,36.42,815000.0,25.4229,25.5276,25.388,25.4159,815000.0
2008-03-10 11:20:00,36.42,36.42,36.0,36.05,1226900.0,25.4159,25.4159,25.1228,25.1577,1226900.0
2008-03-10 11:30:00,36.04,36.1,35.8,35.81,1233700.0,25.1508,25.1926,24.9833,24.9903,1233700.0
2008-03-10 11:40:00,35.8,35.83,35.53,35.69,1608600.0,24.9833,25.0042,24.7949,24.9065,1608600.0
2008-03-10 11:50:00,35.69,35.87,35.66,35.8,1244900.0,24.9065,25.0321,24.8856,24.9833,1244900.0
2008-03-10 12:00:00,35.8,35.81,35.36,35.59,1686900.0,24.9833,24.9903,24.6762,24.8367,1686900.0
2008-03-10 12:10:00,35.59,35.8,35.54,35.67,1503300.0,24.8367,24.9833,24.8018,24.8926,1503300.0
2008-03-10 12:20:00,35.67,35.74,35.41,35.47,1675800.0,24.8926,24.9414,24.7111,24.753,1675800.0
2008-03-10 12:30:00,35.47,35.64,35.41,35.53,894200.0,24.753,24.8716,24.7111,24.7949,894200.0
2008-03-10 12:40:00,35.53,35.59,35.38,35.39,901400.0,24.7949,24.8367,24.6902,24.6972,901400.0
2008-03-10 12:50:00,35.38,35.56,35.33,35.49,1619700.0,24.6902,24.8158,24.6553,24.7669,1619700.0
2008-03-10 13:00:00,35.5,35.56,35.29,35.36,1015500.0,24.7739,24.8158,24.6274,24.6762,1015500.0
2008-03-10 13:10:00,35.35,35.47,35.33,35.36,762300.0,24.6692,24.753,24.6553,24.6762,762300.0
2008-03-10 13:20:00,35.37,35.37,35.2,35.25,1093600.0,24.6832,24.6832,24.5646,24.5995,1093600.0
2008-03-10 13:30:00,35.24,35.35,35.21,35.29,1194300.0,24.5925,24.6692,24.5715,24.6274,1194300.0
2008-03-10 13:40:00,35.28,35.4,35.28,35.38,696400.0,24.6204,24.7041,24.6204,24.6902,696400.0
2008-03-10 13:50:00,35.37,35.43,35.3,35.32,962700.0,24.6832,24.7251,24.6343,24.6483,962700.0
2008-03-10 14:00:00,35.32,35.37,35.21,35.25,1197700.0,24.6483,24.6832,24.5715,24.5995,1197700.0
2008-03-10 14:10:00,35.24,35.4,35.24,35.26,950000.0,24.5925,24.7041,24.5925,24.6064,950000.0
2008-03-10 14:20:00,35.26,35.33,35.15,35.31,1622600.0,24.6064,24.6553,24.5297,24.6413,1622600.0
2008-03-10 14:30:00,35.31,35.56,35.29,35.49,1000900.0,24.6413,24.8158,24.6274,24.7669,1000900.0
2008-03-10 14:40:00,35.49,35.52,35.3,35.35,589800.0,24.7669,24.7879,24.6343,24.6692,589800.0
2008-03-10 14:50:00,35.36,35.45,35.28,35.31,559200.0,24.6762,24.739,24.6204,24.6413,559200.0
2008-03-10 15:00:00,35.31,35.39,35.23,35.37,858800.0,24.6413,24.6972,24.5855,24.6832,858800.0
2008-03-10 15:10:00,35.36,35.39,35.23,35.27,1157100.0,24.6762,24.6972,24.5855,24.6134,1157100.0
2008-03-10 15:20:00,35.27,35.46,35.22,35.45,1480000.0,24.6134,24.746,24.5785,24.739,1480000.0
2008-03-10 15:30:00,35.45,35.48,35.26,35.32,1732300.0,24.739,24.76,24.6064,24.6483,1732300.0
2008-03-10 15:40:00,35.32,35.5,35.24,35.4,2885200.0,24.6483,24.7739,24.5925,24.7041,2885200.0
2008-03-10 15:50:00,35.39,35.46,35.24,35.34,3684700.0,24.6972,24.746,24.5925,24.6623,3684700.0
2008-03-11 09:30:00,36.95,37.58,36.71,36.86,4425700.0,25.7858,26.2255,25.6183,25.723,4425700.0
2008-03-11 09:40:00,36.86,37.1,36.09,36.28,2984300.0,25.723,25.8905,25.1857,25.3182,2984300.0
2008-03-11 09:50:00,36.28,36.41,35.98,36.08,2700700.0,25.3182,25.409,25.1089,25.1787,2700700.0
2008-03-11 10:00:00,36.08,36.16,35.93,36.0,2387600.0,25.1787,25.2345,25.074,25.1228,2387600.0
2008-03-11 10:10:00,36.01,36.45,36.0,36.31,2252100.0,25.1298,25.4369,25.1228,25.3392,2252100.0
2008-03-11 10:20:00,36.31,36.71,36.21,36.52,2462700.0,25.3392,25.6183,25.2694,25.4857,2462700.0
2008-03-11 10:30:00,36.54,37.37,36.31,36.39,1757600.0,25.4997,26.0789,25.3392,25.395,1757600.0
2008-03-11 10:40:00,36.39,36.52,36.23,36.28,1563800.0,25.395,25.4857,25.2834,25.3182,1563800.0
2008-03-11 10:50:00,36.28,36.57,36.25,36.54,1154600.0,25.3182,25.5206,25.2973,25.4997,1154600.0
2008-03-11 11:00:00,36.54,36.85,36.48,36.5,1205800.0,25.4997,25.716,25.4578,25.4718,1205800.0
2008-03-11 11:10:00,36.5,36.52,36.28,36.35,919500.0,25.4718,25.4857,25.3182,25.3671,919500.0
2008-03-11 11:20:00,36.35,36.5,36.26,36.32,943000.0,25.3671,25.4718,25.3043,25.3462,943000.0
2008-03-11 11:30:00,36.32,36.4,36.1,36.22,1356000.0,25.3462,25.402,25.1926,25.2764,1356000.0
2008-03-11 11:40:00,36.13,36.18,35.6,35.74,1439100.0,25.2136,25.2485,24.8437,24.9414,1439100.0
2008-03-11 11:50:00,35.75,35.77,35.58,35.75,1727900.0,24.9484,24.9623,24.8297,24.9484,1727900.0
2008-03-11 12:00:00,35.75,36.0,35.61,35.95,1794100.0,24.9484,25.1228,24.8507,25.088,1794100.0
2008-03-11 12:10:00,35.95,36.05,35.84,35.98,810600.0,25.088,25.1577,25.0112,25.1089,810600.0
2008-03-11 12:20:00,35.97,36.1,35.86,36.0,840100.0,25.1019,25.1926,25.0251,25.1228,840100.0
2008-03-11 12:30:00,35.99,36.0,35.85,35.9,647300.0,25.1159,25.1228,25.0182,25.0531,647300.0
2008-03-11 12:40:00,35.9,35.92,35.67,35.71,594800.0,25.0531,25.067,24.8926,24.9205,594800.0
2008-03-11 12:50:00,35.71,36.09,35.69,36.04,1235400.0,24.9205,25.1857,24.9065,25.1508,1235400.0
2008-03-11 13:00:00,36.03,36.06,35.75,35.79,721300.0,25.1438,25.1647,24.9484,24.9763,721300.0
2008-03-11 13:10:00,35.78,36.12,35.78,36.01,529000.0,24.9693,25.2066,24.9693,25.1298,529000.0
2008-03-11 13:20:00,36.01,36.14,35.93,36.14,856100.0,25.1298,25.2205,25.074,25.2205,856100.0
2008-03-11 13:30:00,36.14,36.15,35.97,36.0,590600.0,25.2205,25.2275,25.1019,25.1228,590600.0
2008-03-11 13:40:00,36.0,36.11,35.96,36.0,692600.0,25.1228,25.1996,25.0949,25.1228,692600.0
2008-03-11 13:50:00,36.0,36.33,35.96,36.27,782000.0,25.1228,25.3531,25.0949,25.3113,782000.0
2008-03-11 14:00:00,36.28,36.38,36.15,36.35,963300.0,25.3182,25.388,25.2275,25.3671,963300.0
2008-03-11 14:10:00,36.35,36.5,36.28,36.49,1234900.0,25.3671,25.4718,25.3182,25.4648,1234900.0
2008-03-11 14:20:00,36.5,36.62,36.36,36.37,1500600.0,25.4718,25.5555,25.3741,25.3811,1500600.0
2008-03-11 14:30:00,36.36,36.69,36.23,36.68,1273400.0,25.3741,25.6044,25.2834,25.5974,1273400.0
2008-03-11 14:40:00,36.68,36.75,36.59,36.74,1708300.0,25.5974,25.6462,25.5346,25.6393,1708300.0
2008-03-11 14:50:00,36.73,37.24,36.71,37.01,3460000.0,25.6323,25.9882,25.6183,25.8277,3460000.0
2008-03-11 15:00:00,37.0,37.09,35.83,37.0,1698400.0,25.8207,25.8835,25.0042,25.8207,1698400.0
2008-03-11 15:10:00,36.84,37.1,36.79,37.07,1277400.0,25.709,25.8905,25.6742,25.8696,1277400.0
2008-03-11 15:20:00,37.06,37.17,36.96,37.13,1499100.0,25.8626,25.9393,25.7928,25.9114,1499100.0
2008-03-11 15:30:00,37.14,37.18,36.88,37.15,2529700.0,25.9184,25.9463,25.737,25.9254,2529700.0
2008-03-11 15:40:00,37.15,37.18,37.02,37.07,1996600.0,25.9254,25.9463,25.8347,25.8696,1996600.0
2008-03-11 15:50:00,37.06,37.75,37.06,37.69,5118300.0,25.8626,26.3441,25.8626,26.3022,5118300.0
2008-03-12 09:30:00,37.34,38.12,37.3,37.9,1925600.0,26.058,26.6023,26.0301,26.4488,1925600.0
2008-03-12 09:40:00,37.9,37.98,37.26,37.47,1367300.0,26.4488,26.5046,26.0021,26.1487,1367300.0
2008-03-12 09:50:00,37.47,37.76,37.31,37.72,1062800.0,26.1487,26.3511,26.037,26.3232,1062800.0
2008-03-12 10:00:00,37.71,37.8,37.27,37.4,1105100.0,26.3162,26.379,26.0091,26.0998,1105100.0
2008-03-12 10:10:00,37.4,37.68,37.39,37.6,1170400.0,26.0998,26.2952,26.0929,26.2394,1170400.0
2008-03-12 10:20:00,37.6,37.85,37.58,37.64,1078600.0,26.2394,26.4139,26.2255,26.2673,1078600.0
2008-03-12 10:30:00,37.65,38.01,37.6,37.96,1214700.0,26.2743,26.5255,26.2394,26.4906,1214700.0
2008-03-12 10:40:00,37.97,38.07,37.88,38.06,1737600.0,26.4976,26.5674,26.4348,26.5604,1737600.0
2008-03-12 10:50:00,38.07,38.14,37.93,38.13,908900.0,26.5674,26.6163,26.4697,26.6093,908900.0
2008-03-12 11:00:00,38.14,38.48,38.13,38.48,1692200.0,26.6163,26.8535,26.6093,26.8535,1692200.0
2008-03-12 11:10:00,38.48,38.9,38.48,38.73,2952600.0,26.8535,27.1466,26.8535,27.028,2952600.0
2008-03-12 11:20:00,38.73,38.75,38.57,38.61,915500.0,27.028,27.042,26.9163,26.9443,915500.0
2008-03-12 11:30:00,38.61,38.65,38.28,38.43,963300.0,26.9443,26.9722,26.714,26.8186,963300.0
2008-03-12 11:40:00,38.44,38.62,38.27,38.27,602600.0,26.8256,26.9512,26.707,26.707,602600.0
2008-03-12 11:50:00,38.27,38.32,38.11,38.26,941500.0,26.707,26.7419,26.5953,26.7,941500.0
2008-03-12 12:00:00,38.26,38.28,38.1,38.17,549600.0,26.7,26.714,26.5883,26.6372,549600.0
2008-03-12 12:10:00,38.17,38.24,38.0,38.01,649100.0,26.6372,26.686,26.5186,26.5255,649100.0
2008-03-12 12:20:00,38.02,38.15,37.94,38.01,740100.0,26.5325,26.6232,26.4767,26.5255,740100.0
2008-03-12 12:30:00,38.01,38.17,37.94,37.96,578000.0,26.5255,26.6372,26.4767,26.4906,578000.0
2008-03-12 12:40:00,37.95,38.04,37.83,37.86,890700.0,26.4837,26.5465,26.3999,26.4209,890700.0
2008-03-12 12:50:00,37.87,38.09,37.86,38.04,764800.0,26.4278,26.5814,26.4209,26.5465,764800.0
2008-03-12 13:00:00,38.06,38.28,38.06,38.11,526900.0,26.5604,26.714,26.5604,26.5953,526900.0
2008-03-12 13:10:00,38.1,38.12,37.84,37.87,466300.0,26.5883,26.6023,26.4069,26.4278,466300.0
2008-03-12 13:20:00,37.87,38.14,37.87,37.95,714300.0,26.4278,26.6163,26.4278,26.4837,714300.0
2008-03-12 13:30:00,37.95,37.96,37.78,37.84,424600.0,26.4837,26.4906,26.365,26.4069,424600.0
2008-03-12 13:40:00,37.84,37.89,37.62,37.8,724800.0,26.4069,26.4418,26.2534,26.379,724800.0
2008-03-12 13:50:00,37.8,37.87,37.67,37.67,468900.0,26.379,26.4278,26.2883,26.2883,468900.0
2008-03-12 14:00:00,37.67,37.78,37.53,37.67,591100.0,26.2883,26.365,26.1906,26.2883,591100.0
2008-03-12 14:10:00,37.66,37.74,37.55,37.69,510800.0,26.2813,26.3371,26.2045,26.3022,510800.0
2008-03-12 14:20:00,37.69,37.74,37.46,37.51,751900.0,26.3022,26.3371,26.1417,26.1766,751900.0
2008-03-12 14:30:00,37.5,37.76,37.46,37.68,848600.0,26.1696,26.3511,26.1417,26.2952,848600.0
2008-03-12 14:40:00,37.68,37.83,37.65,37.78,600700.0,26.2952,26.3999,26.2743,26.365,600700.0
2008-03-12 14:50:00,37.79,37.8,37.48,37.57,416600.0,26.372,26.379,26.1557,26.2185,416600.0
2008-03-12 15:00:00,37.56,37.72,37.43,37.46,733400.0,26.2115,26.3232,26.1208,26.1417,733400.0
2008-03-12 15:10:00,37.47,37.6,37.29,37.51,1141800.0,26.1487,26.2394,26.0231,26.1766,1141800.0
2008-03-12 15:20:00,37.51,37.53,37.32,37.34,892800.0,26.1766,26.1906,26.044,26.058,892800.0
2008-03-12 15:30:00,37.34,37.45,37.2,37.21,1478600.0,26.058,26.1347,25.9603,25.9673,1478600.0
2008-03-12 15:40:00,37.21,37.28,37.07,37.2,1668200.0,25.9673,26.0161,25.8696,25.9603,1668200.0
2008-03-12 15:50:00,37.2,38.09,36.98,37.05,2798400.0,25.9603,26.5814,25.8067,25.8556,2798400.0
2008-03-13 09:30:00,36.36,36.51,35.8,35.82,3596700.0,25.3741,25.4788,24.9833,24.9972,3596700.0
2008-03-13 09:40:00,35.82,35.9,35.51,35.61,2111400.0,24.9972,25.0531,24.7809,24.8507,2111400.0
2008-03-13 09:50:00,35.61,35.85,35.45,35.58,2100500.0,24.8507,25.0182,24.739,24.8297,2100500.0
2008-03-13 10:00:00,35.59,35.84,35.48,35.83,1403700.0,24.8367,25.0112,24.76,25.0042,1403700.0
2008-03-13 10:10:00,35.83,36.0,35.8,35.81,1306300.0,25.0042,25.1228,24.9833,24.9903,1306300.0
2008-03-13 10:20:00,35.81,35.92,35.66,35.78,1166600.0,24.9903,25.067,24.8856,24.9693,1166600.0
2008-03-13 10:30:00,35.78,35.87,35.55,35.56,1227100.0,24.9693,25.0321,24.8088,24.8158,1227100.0
2008-03-13 10:40:00,35.56,35.79,35.54,35.73,790400.0,24.8158,24.9763,24.8018,24.9344,790400.0
2008-03-13 10:50:00,35.73,35.83,35.66,35.73,712700.0,24.9344,25.0042,24.8856,24.9344,712700.0
2008-03-13 11:00:00,35.72,36.2,35.66,36.11,2068000.0,24.9274,25.2624,24.8856,25.1996,2068000.0
2008-03-13 11:10:00,36.1,36.59,35.9,35.94,2232800.0,25.1926,25.5346,25.0531,25.081,2232800.0
2008-03-13 11:20:00,35.94,36.63,35.93,36.4,1771700.0,25.081,25.5625,25.074,25.402,1771700.0
2008-03-13 11:30:00,36.4,36.67,35.95,36.57,1586700.0,25.402,25.5904,25.088,25.5206,1586700.0
2008-03-13 11:40:00,36.57,36.75,36.27,36.35,1528600.0,25.5206,25.6462,25.3113,25.3671,1528600.0
2008-03-13 11:50:00,36.36,36.49,36.35,36.41,1345000.0,25.3741,25.4648,25.3671,25.409,1345000.0
2008-03-13 12:00:00,36.41,36.84,36.41,36.51,1513100.0,25.409,25.709,25.409,25.4788,1513100.0
2008-03-13 12:10:00,36.51,36.67,36.19,36.34,1030100.0,25.4788,25.5904,25.2554,25.3601,1030100.0
2008-03-13 12:20:00,36.34,36.44,36.04,36.4,952000.0,25.3601,25.4299,25.1508,25.402,952000.0
2008-03-13 12:30:00,36.42,36.51,36.29,36.43,572300.0,25.4159,25.4788,25.3252,25.4229,572300.0
2008-03-13 12:40:00,36.43,36.47,36.12,36.2,550500.0,25.4229,25.4508,25.2066,25.2624,550500.0
2008-03-13 12:50:00,36.2,36.27,36.05,36.17,574300.0,25.2624,25.3113,25.1577,25.2415,574300.0
2008-03-13 13:00:00,36.18,36.52,36.09,36.41,792100.0,25.2485,25.4857,25.1857,25.409,792100.0
2008-03-13 13:10:00,36.41,36.55,36.29,36.54,874600.0,25.409,25.5067,25.3252,25.4997,874600.0
2008-03-13 13:20:00,36.54,36.92,36.41,36.84,1082500.0,25.4997,25.7649,25.409,25.709,1082500.0
2008-03-13 13:30:00,36.85,36.97,36.44,36.86,1239200.0,25.716,25.7998,25.4299,25.723,1239200.0
2008-03-13 13:40:00,36.86,36.99,36.81,36.94,1204200.0,25.723,25.8137,25.6881,25.7788,1204200.0
2008-03-13 13:50:00,36.92,37.32,36.86,37.11,1976800.0,25.7649,26.044,25.723,25.8975,1976800.0
2008-03-13 14:00:00,37.1,37.45,37.03,37.34,1488200.0,25.8905,26.1347,25.8416,26.058,1488200.0
2008-03-13 14:10:00,37.35,37.41,37.05,37.2,1427100.0,26.065,26.1068,25.8556,25.9603,1427100.0
2008-03-13 14:20:00,37.19,37.39,37.13,37.36,1110900.0,25.9533,26.0929,25.9114,26.0719,1110900.0
2008-03-13 14:30:00,37.36,37.38,36.92,37.0,868300.0,26.0719,26.0859,25.7649,25.8207,868300.0
2008-03-13 14:40:00,37.0,37.05,36.83,36.95,568500.0,25.8207,25.8556,25.7021,25.7858,568500.0
2008-03-13 14:50:00,36.94,37.2,36.86,37.16,532500.0,25.7788,25.9603,25.723,25.9324,532500.0
2008-03-13 15:00:00,37.16,37.28,36.93,37.12,1209800.0,25.9324,26.0161,25.7719,25.9044,1209800.0
2008-03-13 15:10:00,37.11,37.19,36.96,37.03,785700.0,25.8975,25.9533,25.7928,25.8416,785700.0
2008-03-13 15:20:00,37.04,37.3,36.95,37.13,1135600.0,25.8486,26.0301,25.7858,25.9114,1135600.0
2008-03-13 15:30:00,37.14,37.37,37.04,37.34,1067400.0,25.9184,26.0789,25.8486,26.058,1067400.0
2008-03-13 15:40:00,37.33,37.55,37.15,37.21,1908900.0,26.051,26.2045,25.9254,25.9673,1908900.0
2008-03-13 15:50:00,37.21,37.24,36.96,37.11,2143600.0,25.9673,25.9882,25.7928,25.8975,2143600.0
2008-03-14 09:30:00,37.47,37.49,36.32,37.06,2439100.0,26.1487,26.1627,25.3462,25.8626,2439100.0
2008-03-14 09:40:00,37.06,37.25,36.41,36.69,1895600.0,25.8626,25.9952,25.409,25.6044,1895600.0
2008-03-14 09:50:00,36.71,36.85,35.54,35.67,2361800.0,25.6183,25.716,24.8018,24.8926,2361800.0
2008-03-14 10:00:00,35.67,36.22,35.2,36.14,3873000.0,24.8926,25.2764,24.5646,25.2205,3873000.0
2008-03-14 10:10:00,36.14,36.7,36.13,36.59,3312800.0,25.2205,25.6113,25.2136,25.5346,3312800.0
2008-03-14 10:20:00,36.6,36.61,36.1,36.25,2283700.0,25.5416,25.5485,25.1926,25.2973,2283700.0
2008-03-14 10:30:00,36.24,36.47,36.01,36.02,1856100.0,25.2903,25.4508,25.1298,25.1368,1856100.0
2008-03-14 10:40:00,36.02,36.15,35.74,36.03,2529500.0,25.1368,25.2275,24.9414,25.1438,2529500.0
2008-03-14 10:50:00,36.02,36.6,36.02,36.25,1678400.0,25.1368,25.5416,25.1368,25.2973,1678400.0
2008-03-14 11:00:00,36.24,36.4,36.14,36.38,1029800.0,25.2903,25.402,25.2205,25.388,1029800.0
2008-03-14 11:10:00,36.39,36.4,35.97,36.18,752000.0,25.395,25.402,25.1019,25.2485,752000.0
2008-03-14 11:20:00,36.18,36.22,35.95,36.12,551100.0,25.2485,25.2764,25.088,25.2066,551100.0
2008-03-14 11:30:00,36.09,36.24,35.94,36.1,430900.0,25.1857,25.2903,25.081,25.1926,430900.0
2008-03-14 11:40:00,36.1,36.5,36.05,36.44,804300.0,25.1926,25.4718,25.1577,25.4299,804300.0
2008-03-14 11:50:00,36.44,36.45,36.18,36.31,770500.0,25.4299,25.4369,25.2485,25.3392,770500.0
2008-03-14 12:00:00,36.32,36.37,36.17,36.18,444100.0,25.3462,25.3811,25.2415,25.2485,444100.0
2008-03-14 12:10:00,36.17,36.38,36.15,36.23,461600.0,25.2415,25.388,25.2275,25.2834,461600.0
2008-03-14 12:20:00,36.22,36.3,36.05,36.11,672200.0,25.2764,25.3322,25.1577,25.1996,672200.0
2008-03-14 12:30:00,36.09,36.22,36.0,36.03,483300.0,25.1857,25.2764,25.1228,25.1438,483300.0
2008-03-14 12:40:00,36.03,36.15,35.74,36.09,1400600.0,25.1438,25.2275,24.9414,25.1857,1400600.0
2008-03-14 12:50:00,36.09,36.23,35.73,35.81,914500.0,25.1857,25.2834,24.9344,24.9903,914500.0
2008-03-14 13:00:00,35.8,35.87,35.56,35.83,836800.0,24.9833,25.0321,24.8158,25.0042,836800.0
2008-03-14 13:10:00,35.83,35.86,35.62,35.68,563100.0,25.0042,25.0251,24.8577,24.8995,563100.0
2008-03-14 13:20:00,35.69,35.79,35.59,35.7,708500.0,24.9065,24.9763,24.8367,24.9135,708500.0
2008-03-14 13:30:00,35.71,36.0,35.61,35.83,704000.0,24.9205,25.1228,24.8507,25.0042,704000.0
2008-03-14 13:40:00,35.83,36.02,35.76,35.78,593700.0,25.0042,25.1368,24.9554,24.9693,593700.0
2008-03-14 13:50:00,35.79,35.91,35.67,35.67,567800.0,24.9763,25.06,24.8926,24.8926,567800.0
2008-03-14 14:00:00,35.67,35.82,35.58,35.72,765300.0,24.8926,24.9972,24.8297,24.9274,765300.0
2008-03-14 14:10:00,35.73,35.8,35.62,35.64,792100.0,24.9344,24.9833,24.8577,24.8716,792100.0
2008-03-14 14:20:00,35.64,35.68,35.27,35.45,1725900.0,24.8716,24.8995,24.6134,24.739,1725900.0
2008-03-14 14:30:00,35.44,35.6,35.33,35.38,902000.0,24.732,24.8437,24.6553,24.6902,902000.0
2008-03-14 14:40:00,35.38,35.84,35.38,35.66,1269500.0,24.6902,25.0112,24.6902,24.8856,1269500.0
2008-03-14 14:50:00,35.65,35.88,35.64,35.72,952700.0,24.8786,25.0391,24.8716,24.9274,952700.0
2008-03-14 15:00:00,35.72,35.83,35.63,35.82,767700.0,24.9274,25.0042,24.8646,24.9972,767700.0
2008-03-14 15:10:00,35.82,36.2,35.71,36.07,1361600.0,24.9972,25.2624,24.9205,25.1717,1361600.0
2008-03-14 15:20:00,36.07,37.14,35.97,36.14,1668700.0,25.1717,25.9184,25.1019,25.2205,1668700.0
2008-03-14 15:30:00,36.14,36.2,35.86,35.97,2414800.0,25.2205,25.2624,25.0251,25.1019,2414800.0
2008-03-14 15:40:00,35.97,36.0,35.56,35.71,2243400.0,25.1019,25.1228,24.8158,24.9205,2243400.0
2008-03-14 15:50:00,35.71,35.99,35.59,35.68,3284300.0,24.9205,25.1159,24.8367,24.8995,3284300.0
2008-03-17 09:30:00,34.36,36.04,34.25,34.5,4304800.0,23.9784,25.1508,23.9016,24.0761,4304800.0
2008-03-17 09:40:00,34.5,35.14,34.48,35.07,2584200.0,24.0761,24.5227,24.0621,24.4738,2584200.0
2008-03-17 09:50:00,35.06,35.44,34.83,35.15,1969500.0,24.4669,24.732,24.3064,24.5297,1969500.0
2008-03-17 10:00:00,35.15,35.32,34.87,35.21,1871400.0,24.5297,24.6483,24.3343,24.5715,1871400.0
2008-03-17 10:10:00,35.21,35.39,35.04,35.25,1613400.0,24.5715,24.6972,24.4529,24.5995,1613400.0
2008-03-17 10:20:00,35.25,35.8,35.18,35.77,1424500.0,24.5995,24.9833,24.5506,24.9623,1424500.0
2008-03-17 10:30:00,35.77,36.15,35.4,36.03,2255800.0,24.9623,25.2275,24.7041,25.1438,2255800.0
2008-03-17 10:40:00,36.01,36.24,35.82,36.17,1922800.0,25.1298,25.2903,24.9972,25.2415,1922800.0
2008-03-17 10:50:00,36.16,36.4,35.67,35.79,1713900.0,25.2345,25.402,24.8926,24.9763,1713900.0
2008-03-17 11:00:00,35.8,36.05,35.57,35.79,1395500.0,24.9833,25.1577,24.8228,24.9763,1395500.0
2008-03-17 11:10:00,35.8,35.84,35.2,35.34,1626900.0,24.9833,25.0112,24.5646,24.6623,1626900.0
2008-03-17 11:20:00,35.33,35.33,34.83,34.85,1794600.0,24.6553,24.6553,24.3064,24.3203,1794600.0
2008-03-17 11:30:00,34.85,35.3,34.83,35.21,1516400.0,24.3203,24.6343,24.3064,24.5715,1516400.0
2008-03-17 11:40:00,35.2,35.28,35.11,35.26,980300.0,24.5646,24.6204,24.5018,24.6064,980300.0
2008-03-17 11:50:00,35.26,35.28,34.82,34.86,1117700.0,24.6064,24.6204,24.2994,24.3273,1117700.0
2008-03-17 12:00:00,34.86,35.0,34.75,34.9,1306400.0,24.3273,24.425,24.2505,24.3552,1306400.0
2008-03-17 12:10:00,34.9,34.92,34.78,34.89,1139800.0,24.3552,24.3692,24.2715,24.3482,1139800.0
2008-03-17 12:20:00,34.89,34.92,34.61,34.79,966300.0,24.3482,24.3692,24.1528,24.2784,966300.0
2008-03-17 12:30:00,34.79,35.89,34.68,34.91,1031700.0,24.2784,25.0461,24.2017,24.3622,1031700.0
2008-03-17 12:40:00,34.9,35.06,34.81,34.95,705300.0,24.3552,24.4669,24.2924,24.3901,705300.0
2008-03-17 12:50:00,34.95,35.15,34.9,34.9,727200.0,24.3901,24.5297,24.3552,24.3552,727200.0
2008-03-17 13:00:00,34.9,34.99,34.77,34.82,467300.0,24.3552,24.418,24.2645,24.2994,467300.0
2008-03-17 13:10:00,34.82,34.96,34.78,34.81,627500.0,24.2994,24.3971,24.2715,24.2924,627500.0
2008-03-17 13:20:00,34.8,34.99,34.69,34.93,1015000.0,24.2854,24.418,24.2087,24.3761,1015000.0
2008-03-17 13:30:00,34.92,34.94,34.7,34.75,1018800.0,24.3692,24.3831,24.2156,24.2505,1018800.0
2008-03-17 13:40:00,34.76,35.06,34.73,34.92,1180700.0,24.2575,24.4669,24.2366,24.3692,1180700.0
2008-03-17 13:50:00,34.92,35.12,34.91,35.11,1047900.0,24.3692,24.5087,24.3622,24.5018,1047900.0
2008-03-17 14:00:00,35.11,35.76,34.99,35.52,1842300.0,24.5018,24.9554,24.418,24.7879,1842300.0
2008-03-17 14:10:00,35.52,35.64,35.4,35.5,1539800.0,24.7879,24.8716,24.7041,24.7739,1539800.0
2008-03-17 14:20:00,35.5,35.57,35.3,35.39,1269800.0,24.7739,24.8228,24.6343,24.6972,1269800.0
2008-03-17 14:30:00,35.39,35.71,35.21,35.69,1244900.0,24.6972,24.9205,24.5715,24.9065,1244900.0
2008-03-17 14:40:00,35.69,35.85,35.52,35.56,1145800.0,24.9065,25.0182,24.7879,24.8158,1145800.0
2008-03-17 14:50:00,35.56,35.99,35.55,35.7,1482900.0,24.8158,25.1159,24.8088,24.9135,1482900.0
2008-03-17 15:00:00,35.71,36.0,35.6,35.82,1596300.0,24.9205,25.1228,24.8437,24.9972,1596300.0
2008-03-17 15:10:00,35.82,35.91,35.63,35.84,2096600.0,24.9972,25.06,24.8646,25.0112,2096600.0
2008-03-17 15:20:00,35.85,36.11,35.68,35.69,1910700.0,25.0182,25.1996,24.8995,24.9065,1910700.0
2008-03-17 15:30:00,35.68,36.18,35.67,36.01,2474400.0,24.8995,25.2485,24.8926,25.1298,2474400.0
2008-03-17 15:40:00,36.01,36.29,35.99,36.29,2577600.0,25.1298,25.3252,25.1159,25.3252,2577600.0
2008-03-17 15:50:00,36.28,36.28,35.98,35.99,4606100.0,25.3182,25.3182,25.1089,25.1159,4606100.0
2008-03-18 09:30:00,37.07,37.5,36.75,37.03,3876600.0,25.8696,26.1696,25.6462,25.8416,3876600.0
2008-03-18 09:40:00,37.04,37.08,36.5,36.94,1686900.0,25.8486,25.8765,25.4718,25.7788,1686900.0
2008-03-18 09:50:00,36.95,37.2,36.66,36.8,1391000.0,25.7858,25.9603,25.5834,25.6811,1391000.0
2008-03-18 10:00:00,36.79,37.0,36.68,36.71,977200.0,25.6742,25.8207,25.5974,25.6183,977200.0
2008-03-18 10:10:00,36.71,36.78,36.61,36.67,993700.0,25.6183,25.6672,25.5485,25.5904,993700.0
2008-03-18 10:20:00,36.67,36.77,36.56,36.73,855800.0,25.5904,25.6602,25.5136,25.6323,855800.0
2008-03-18 10:30:00,36.73,36.77,36.59,36.68,1070800.0,25.6323,25.6602,25.5346,25.5974,1070800.0
2008-03-18 10:40:00,36.68,37.2,36.65,37.18,2079500.0,25.5974,25.9603,25.5765,25.9463,2079500.0
2008-03-18 10:50:00,37.18,37.36,37.1,37.3,1648400.0,25.9463,26.0719,25.8905,26.0301,1648400.0
2008-03-18 11:00:00,37.3,37.49,36.65,37.33,1056600.0,26.0301,26.1627,25.5765,26.051,1056600.0
2008-03-18 11:10:00,37.33,37.44,37.19,37.43,1508300.0,26.051,26.1278,25.9533,26.1208,1508300.0
2008-03-18 11:20:00,37.43,37.75,37.4,37.59,1671300.0,26.1208,26.3441,26.0998,26.2324,1671300.0
2008-03-18 11:30:00,37.59,37.82,37.5,37.51,1341800.0,26.2324,26.3929,26.1696,26.1766,1341800.0
2008-03-18 11:40:00,37.5,37.71,37.48,37.67,1092900.0,26.1696,26.3162,26.1557,26.2883,1092900.0
2008-03-18 11:50:00,37.67,37.69,37.44,37.55,930800.0,26.2883,26.3022,26.1278,26.2045,930800.0
2008-03-18 12:00:00,37.55,37.65,37.5,37.53,1021300.0,26.2045,26.2743,26.1696,26.1906,1021300.0
2008-03-18 12:10:00,37.52,37.6,37.45,37.57,1249100.0,26.1836,26.2394,26.1347,26.2185,1249100.0
2008-03-18 12:20:00,37.56,37.7,37.55,37.7,806400.0,26.2115,26.3092,26.2045,26.3092,806400.0
2008-03-18 12:30:00,37.69,37.83,37.68,37.76,1163300.0,26.3022,26.3999,26.2952,26.3511,1163300.0
2008-03-18 12:40:00,37.76,37.84,37.66,37.68,1049300.0,26.3511,26.4069,26.2813,26.2952,1049300.0
2008-03-18 12:50:00,37.68,37.9,37.67,37.83,726300.0,26.2952,26.4488,26.2883,26.3999,726300.0
2008-03-18 13:00:00,37.83,37.87,37.76,37.83,883900.0,26.3999,26.4278,26.3511,26.3999,883900.0
2008-03-18 13:10:00,37.83,38.25,37.81,38.14,1565300.0,26.3999,26.693,26.386,26.6163,1565300.0
2008-03-18 13:20:00,38.14,38.14,38.02,38.05,1089300.0,26.6163,26.6163,26.5325,26.5535,1089300.0
2008-03-18 13:30:00,38.05,38.18,37.96,38.03,1097200.0,26.5535,26.6442,26.4906,26.5395,1097200.0
2008-03-18 13:40:00,38.03,38.15,38.01,38.12,1096200.0,26.5395,26.6232,26.5255,26.6023,1096200.0
2008-03-18 13:50:00,38.12,38.38,38.09,38.36,1598300.0,26.6023,26.7837,26.5814,26.7698,1598300.0
2008-03-18 14:00:00,38.36,38.37,38.09,38.24,1774600.0,26.7698,26.7768,26.5814,26.686,1774600.0
2008-03-18 14:10:00,38.24,38.32,37.4,38.2,3109800.0,26.686,26.7419,26.0998,26.6581,3109800.0
2008-03-18 14:20:00,38.22,38.24,37.45,37.7,3035700.0,26.6721,26.686,26.1347,26.3092,3035700.0
2008-03-18 14:30:00,37.7,37.72,37.23,37.63,2760100.0,26.3092,26.3232,25.9812,26.2604,2760100.0
2008-03-18 14:40:00,37.63,38.05,37.43,38.02,1557800.0,26.2604,26.5535,26.1208,26.5325,1557800.0
2008-03-18 14:50:00,38.02,38.5,37.96,38.45,2087000.0,26.5325,26.8675,26.4906,26.8326,2087000.0
2008-03-18 15:00:00,38.45,38.5,38.16,38.4,1467000.0,26.8326,26.8675,26.6302,26.7977,1467000.0
2008-03-18 15:10:00,38.4,38.5,38.2,38.29,1264900.0,26.7977,26.8675,26.6581,26.7209,1264900.0
2008-03-18 15:20:00,38.29,38.44,37.98,38.19,1456200.0,26.7209,26.8256,26.5046,26.6512,1456200.0
2008-03-18 15:30:00,38.19,38.4,38.11,38.37,1892600.0,26.6512,26.7977,26.5953,26.7768,1892600.0
2008-03-18 15:40:00,38.37,38.45,38.26,38.36,2739100.0,26.7768,26.8326,26.7,26.7698,2739100.0
2008-03-18 15:50:00,38.36,38.9,38.36,38.82,4694400.0,26.7698,27.1466,26.7698,27.0908,4694400.0
2008-03-19 09:30:00,39.19,39.68,38.98,39.57,2876200.0,27.349,27.691,27.2025,27.6142,2876200.0
2008-03-19 09:40:00,39.57,40.0,39.54,39.93,2229400.0,27.6142,27.9143,27.5933,27.8654,2229400.0
2008-03-19 09:50:00,39.93,40.0,39.55,39.62,2439500.0,27.8654,27.9143,27.6002,27.6491,2439500.0
2008-03-19 10:00:00,39.63,39.98,39.44,39.74,2081600.0,27.6561,27.9003,27.5235,27.7328,2081600.0
2008-03-19 10:10:00,39.74,39.89,39.5,39.58,1621900.0,27.7328,27.8375,27.5653,27.6212,1621900.0
2008-03-19 10:20:00,39.58,39.84,39.57,39.67,1203900.0,27.6212,27.8026,27.6142,27.684,1203900.0
2008-03-19 10:30:00,39.67,39.67,39.13,39.26,2018100.0,27.684,27.684,27.3071,27.3979,2018100.0
2008-03-19 10:40:00,39.26,39.53,39.11,39.51,1069200.0,27.3979,27.5863,27.2932,27.5723,1069200.0
2008-03-19 10:50:00,39.52,39.69,39.51,39.63,854900.0,27.5793,27.6979,27.5723,27.6561,854900.0
2008-03-19 11:00:00,39.63,39.89,39.59,39.89,1401200.0,27.6561,27.8375,27.6281,27.8375,1401200.0
2008-03-19 11:10:00,39.89,39.98,39.81,39.95,1176000.0,27.8375,27.9003,27.7817,27.8794,1176000.0
2008-03-19 11:20:00,39.95,40.25,39.95,40.22,1672400.0,27.8794,28.0887,27.8794,28.0678,1672400.0
2008-03-19 11:30:00,40.21,40.38,40.17,40.25,1458900.0,28.0608,28.1795,28.0329,28.0887,1458900.0
2008-03-19 11:40:00,40.25,40.46,40.2,40.28,2011400.0,28.0887,28.2353,28.0538,28.1097,2011400.0
2008-03-19 11:50:00,40.28,40.41,40.22,40.27,876600.0,28.1097,28.2004,28.0678,28.1027,876600.0
2008-03-19 12:00:00,40.26,40.35,40.05,40.28,1322300.0,28.0957,28.1585,27.9492,28.1097,1322300.0
2008-03-19 12:10:00,40.28,40.36,40.08,40.23,1021600.0,28.1097,28.1655,27.9701,28.0748,1021600.0
2008-03-19 12:20:00,40.24,40.34,39.7,39.74,1275500.0,28.0818,28.1515,27.7049,27.7328,1275500.0
2008-03-19 12:30:00,39.75,39.86,39.44,39.52,1377900.0,27.7398,27.8166,27.5235,27.5793,1377900.0
2008-03-19 12:40:00,39.51,39.58,39.33,39.45,1012900.0,27.5723,27.6212,27.4467,27.5304,1012900.0
2008-03-19 12:50:00,39.45,39.76,39.45,39.45,602100.0,27.5304,27.7468,27.5304,27.5304,602100.0
2008-03-19 13:00:00,39.45,39.59,39.28,39.4,857300.0,27.5304,27.6281,27.4118,27.4956,857300.0
2008-03-19 13:10:00,39.39,39.43,39.18,39.35,941700.0,27.4886,27.5165,27.342,27.4607,941700.0
2008-03-19 13:20:00,39.35,39.36,39.05,39.12,1554600.0,27.4607,27.4676,27.2513,27.3002,1554600.0
2008-03-19 13:30:00,39.12,39.17,38.81,38.91,1437700.0,27.3002,27.335,27.0838,27.1536,1437700.0
2008-03-19 13:40:00,38.92,39.19,38.82,39.07,859700.0,27.1606,27.349,27.0908,27.2653,859700.0
2008-03-19 13:50:00,39.07,39.09,38.75,38.94,1095400.0,27.2653,27.2792,27.042,27.1745,1095400.0
2008-03-19 14:00:00,38.94,39.1,38.69,38.87,959800.0,27.1745,27.2862,27.0001,27.1257,959800.0
2008-03-19 14:10:00,38.86,39.05,38.79,38.92,944800.0,27.1187,27.2513,27.0699,27.1606,944800.0
2008-03-19 14:20:00,38.93,39.1,38.86,38.94,864700.0,27.1676,27.2862,27.1187,27.1745,864700.0
2008-03-19 14:30:00,38.94,38.97,38.54,38.6,1167900.0,27.1745,27.1955,26.8954,26.9373,1167900.0
2008-03-19 14:40:00,38.6,38.92,38.52,38.81,1004000.0,26.9373,27.1606,26.8814,27.0838,1004000.0
2008-03-19 14:50:00,38.82,39.2,38.78,39.15,1190100.0,27.0908,27.356,27.0629,27.3211,1190100.0
2008-03-19 15:00:00,39.15,39.31,38.95,39.19,1412000.0,27.3211,27.4327,27.1815,27.349,1412000.0
2008-03-19 15:10:00,39.2,39.3,38.85,38.95,1040100.0,27.356,27.4258,27.1117,27.1815,1040100.0
2008-03-19 15:20:00,38.95,39.12,38.69,38.7,1192700.0,27.1815,27.3002,27.0001,27.0071,1192700.0
2008-03-19 15:30:00,38.7,38.84,38.5,38.51,2349400.0,27.0071,27.1048,26.8675,26.8745,2349400.0
2008-03-19 15:40:00,38.51,38.77,38.43,38.66,2055400.0,26.8745,27.0559,26.8186,26.9791,2055400.0
2008-03-19 15:50:00,38.66,38.75,38.39,38.56,3124000.0,26.9791,27.042,26.7907,26.9094,3124000.0
2008-03-20 09:30:00,38.85,39.29,38.61,39.2,6877900.0,27.1117,27.4188,26.9443,27.356,6877900.0
2008-03-20 09:40:00,39.2,39.5,39.06,39.23,1650900.0,27.356,27.5653,27.2583,27.3769,1650900.0
2008-03-20 09:50:00,39.23,39.46,39.08,39.36,1119900.0,27.3769,27.5374,27.2722,27.4676,1119900.0
2008-03-20 10:00:00,39.36,39.58,39.27,39.42,1283800.0,27.4676,27.6212,27.4048,27.5095,1283800.0
2008-03-20 10:10:00,39.41,39.62,39.27,39.51,832200.0,27.5025,27.6491,27.4048,27.5723,832200.0
2008-03-20 10:20:00,39.51,39.8,39.47,39.73,1224700.0,27.5723,27.7747,27.5444,27.7258,1224700.0
2008-03-20 10:30:00,39.74,39.99,39.68,39.82,1343000.0,27.7328,27.9073,27.691,27.7887,1343000.0
2008-03-20 10:40:00,39.8,39.92,39.66,39.88,840500.0,27.7747,27.8584,27.677,27.8305,840500.0
2008-03-20 10:50:00,39.88,39.99,39.81,39.99,824600.0,27.8305,27.9073,27.7817,27.9073,824600.0
2008-03-20 11:00:00,39.99,40.06,39.88,39.98,992400.0,27.9073,27.9561,27.8305,27.9003,992400.0
2008-03-20 11:10:00,39.98,40.02,39.77,39.95,705500.0,27.9003,27.9282,27.7538,27.8794,705500.0
2008-03-20 11:20:00,39.94,40.15,39.94,40.11,1250400.0,27.8724,28.0189,27.8724,27.991,1250400.0
2008-03-20 11:30:00,40.1,40.25,40.01,40.03,1158400.0,27.9841,28.0887,27.9212,27.9352,1158400.0
2008-03-20 11:40:00,40.03,40.1,39.65,39.69,862700.0,27.9352,27.9841,27.67,27.6979,862700.0
2008-03-20 11:50:00,39.69,39.91,39.6,39.84,792000.0,27.6979,27.8515,27.6351,27.8026,792000.0
2008-03-20 12:00:00,39.85,40.06,39.77,39.8,966000.0,27.8096,27.9561,27.7538,27.7747,966000.0
2008-03-20 12:10:00,39.8,40.0,39.55,39.92,1140400.0,27.7747,27.9143,27.6002,27.8584,1140400.0
2008-03-20 12:20:00,39.92,39.92,39.6,39.63,764700.0,27.8584,27.8584,27.6351,27.6561,764700.0
2008-03-20 12:30:00,39.64,39.77,39.52,39.62,633600.0,27.663,27.7538,27.5793,27.6491,633600.0
2008-03-20 12:40:00,39.61,39.75,39.51,39.72,514500.0,27.6421,27.7398,27.5723,27.7189,514500.0
2008-03-20 12:50:00,39.72,39.94,39.72,39.75,416100.0,27.7189,27.8724,27.7189,27.7398,416100.0
2008-03-20 13:00:00,39.75,40.0,39.75,39.97,567300.0,27.7398,27.9143,27.7398,27.8933,567300.0
2008-03-20 13:10:00,39.97,40.04,39.9,40.03,824700.0,27.8933,27.9422,27.8445,27.9352,824700.0
2008-03-20 13:20:00,40.04,40.2,40.02,40.16,560400.0,27.9422,28.0538,27.9282,28.0259,560400.0
2008-03-20 13:30:00,40.15,40.29,40.09,40.29,739900.0,28.0189,28.1166,27.9771,28.1166,739900.0
2008-03-20 13:40:00,40.28,40.38,40.2,40.28,740100.0,28.1097,28.1795,28.0538,28.1097,740100.0
2008-03-20 13:50:00,40.28,40.36,40.2,40.35,1009900.0,28.1097,28.1655,28.0538,28.1585,1009900.0
2008-03-20 14:00:00,40.35,40.39,40.28,40.35,1268100.0,28.1585,28.1864,28.1097,28.1585,1268100.0
2008-03-20 14:10:00,40.34,40.49,40.33,40.4,1436600.0,28.1515,28.2562,28.1446,28.1934,1436600.0
2008-03-20 14:20:00,40.4,40.72,40.35,40.71,1378700.0,28.1934,28.4167,28.1585,28.4097,1378700.0
2008-03-20 14:30:00,40.7,40.98,40.7,40.92,1965400.0,28.4028,28.5982,28.4028,28.5563,1965400.0
2008-03-20 14:40:00,40.92,41.25,40.8,41.24,2243200.0,28.5563,28.7866,28.4726,28.7796,2243200.0
2008-03-20 14:50:00,41.24,41.65,41.2,41.53,3185000.0,28.7796,29.0657,28.7517,28.982,3185000.0
2008-03-20 15:00:00,41.53,41.73,41.45,41.5,2962800.0,28.982,29.1216,28.9262,28.9611,2962800.0
2008-03-20 15:10:00,41.51,41.86,41.5,41.7,1777600.0,28.968,29.2123,28.9611,29.1006,1777600.0
2008-03-20 15:20:00,41.69,41.84,41.5,41.51,2226300.0,29.0936,29.1983,28.9611,28.968,2226300.0
2008-03-20 15:30:00,41.51,41.72,41.48,41.56,2057100.0,28.968,29.1146,28.9471,29.0029,2057100.0
2008-03-20 15:40:00,41.56,41.8,41.51,41.68,3251600.0,29.0029,29.1704,28.968,29.0867,3251600.0
2008-03-20 15:50:00,41.68,41.99,38.56,41.88,5599300.0,29.0867,29.303,26.9094,29.2262,5599300.0
2008-03-24 09:30:00,41.75,42.18,41.63,41.92,2889400.0,29.1355,29.4356,29.0518,29.2542,2889400.0
2008-03-24 09:40:00,41.91,41.98,41.45,41.96,3062500.0,29.2472,29.296,28.9262,29.2821,3062500.0
2008-03-24 09:50:00,41.96,42.75,41.9,42.73,2785900.0,29.2821,29.8334,29.2402,29.8194,2785900.0
2008-03-24 10:00:00,42.71,43.19,42.71,43.04,4197800.0,29.8055,30.1404,29.8055,30.0358,4197800.0
2008-03-24 10:10:00,43.04,43.12,42.72,42.82,1944200.0,30.0358,30.0916,29.8124,29.8822,1944200.0
2008-03-24 10:20:00,42.82,42.98,42.67,42.73,1478300.0,29.8822,29.9939,29.7775,29.8194,1478300.0
2008-03-24 10:30:00,42.72,43.03,42.7,43.0,1421700.0,29.8124,30.0288,29.7985,30.0078,1421700.0
2008-03-24 10:40:00,43.0,43.17,42.89,43.04,1576000.0,30.0078,30.1265,29.9311,30.0358,1576000.0
2008-03-24 10:50:00,43.05,43.05,42.91,42.96,843600.0,30.0427,30.0427,29.945,29.9799,843600.0
2008-03-24 11:00:00,42.97,43.03,42.86,42.91,1005400.0,29.9869,30.0288,29.9101,29.945,1005400.0
2008-03-24 11:10:00,42.91,43.0,42.81,42.92,1103500.0,29.945,30.0078,29.8752,29.952,1103500.0
2008-03-24 11:20:00,42.92,43.04,42.84,42.98,1076800.0,29.952,30.0358,29.8962,29.9939,1076800.0
2008-03-24 11:30:00,42.98,43.18,42.94,43.15,1306600.0,29.9939,30.1335,29.966,30.1125,1306600.0
2008-03-24 11:40:00,43.15,43.29,43.05,43.06,1199300.0,30.1125,30.2102,30.0427,30.0497,1199300.0
2008-03-24 11:50:00,43.05,43.1,42.99,43.06,1000300.0,30.0427,30.0776,30.0009,30.0497,1000300.0
2008-03-24 12:00:00,43.05,43.06,42.96,42.99,829200.0,30.0427,30.0497,29.9799,30.0009,829200.0
2008-03-24 12:10:00,42.99,43.15,42.96,43.15,958000.0,30.0009,30.1125,29.9799,30.1125,958000.0
2008-03-24 12:20:00,43.15,43.17,43.06,43.13,812500.0,30.1125,30.1265,30.0497,30.0986,812500.0
2008-03-24 12:30:00,43.14,43.19,43.03,43.14,1068700.0,30.1055,30.1404,30.0288,30.1055,1068700.0
2008-03-24 12:40:00,43.14,43.2,43.09,43.15,658200.0,30.1055,30.1474,30.0706,30.1125,658200.0
2008-03-24 12:50:00,43.15,43.25,43.07,43.07,759700.0,30.1125,30.1823,30.0567,30.0567,759700.0
2008-03-24 13:00:00,43.08,43.14,43.0,43.13,721600.0,30.0637,30.1055,30.0078,30.0986,721600.0
2008-03-24 13:10:00,43.13,43.13,43.01,43.04,491300.0,30.0986,30.0986,30.0148,30.0358,491300.0
2008-03-24 13:20:00,43.05,43.13,42.99,43.01,473600.0,30.0427,30.0986,30.0009,30.0148,473600.0
2008-03-24 13:30:00,43.01,43.08,42.99,43.05,636800.0,30.0148,30.0637,30.0009,30.0427,636800.0
2008-03-24 13:40:00,43.06,43.09,42.95,43.05,616300.0,30.0497,30.0706,29.9729,30.0427,616300.0
2008-03-24 13:50:00,43.06,43.24,43.06,43.22,1069000.0,30.0497,30.1753,30.0497,30.1614,1069000.0
2008-03-24 14:00:00,43.22,43.23,43.05,43.11,975900.0,30.1614,30.1683,30.0427,30.0846,975900.0
2008-03-24 14:10:00,43.12,43.21,43.1,43.19,1270500.0,30.0916,30.1544,30.0776,30.1404,1270500.0
2008-03-24 14:20:00,43.19,43.23,43.11,43.2,889600.0,30.1404,30.1683,30.0846,30.1474,889600.0
2008-03-24 14:30:00,43.21,43.28,43.11,43.25,1227000.0,30.1544,30.2032,30.0846,30.1823,1227000.0
2008-03-24 14:40:00,43.25,43.46,43.24,43.3,2108200.0,30.1823,30.3289,30.1753,30.2172,2108200.0
2008-03-24 14:50:00,43.3,43.37,42.95,43.04,1903200.0,30.2172,30.266,29.9729,30.0358,1903200.0
2008-03-24 15:00:00,43.04,43.1,42.61,42.74,1875100.0,30.0358,30.0776,29.7357,29.8264,1875100.0
2008-03-24 15:10:00,42.74,42.95,42.69,42.88,1079800.0,29.8264,29.9729,29.7915,29.9241,1079800.0
2008-03-24 15:20:00,42.88,42.89,42.58,42.6,1039200.0,29.9241,29.9311,29.7147,29.7287,1039200.0
2008-03-24 15:30:00,42.59,42.66,42.41,42.55,2079300.0,29.7217,29.7706,29.5961,29.6938,2079300.0
2008-03-24 15:40:00,42.55,42.64,42.4,42.44,1640000.0,29.6938,29.7566,29.5891,29.617,1640000.0
2008-03-24 15:50:00,42.44,42.56,42.38,42.45,2621500.0,29.617,29.7008,29.5752,29.624,2621500.0
2008-03-25 09:30:00,41.64,42.25,41.25,42.04,4115900.0,29.0588,29.4844,28.7866,29.3379,4115900.0
2008-03-25 09:40:00,42.03,42.08,41.34,41.35,2797100.0,29.3309,29.3658,28.8494,28.8564,2797100.0
2008-03-25 09:50:00,41.35,41.37,40.75,40.85,3707900.0,28.8564,28.8703,28.4377,28.5074,3707900.0
2008-03-25 10:00:00,40.85,41.36,40.7,40.89,2443600.0,28.5074,28.8634,28.4028,28.5354,2443600.0
2008-03-25 10:10:00,40.9,41.03,40.7,40.89,1522300.0,28.5423,28.6331,28.4028,28.5354,1522300.0
2008-03-25 10:20:00,40.89,41.02,40.78,40.85,1317800.0,28.5354,28.6261,28.4586,28.5074,1317800.0
2008-03-25 10:30:00,40.86,40.99,40.78,40.8,1589900.0,28.5144,28.6051,28.4586,28.4726,1589900.0
2008-03-25 10:40:00,40.8,41.07,40.71,41.02,1727900.0,28.4726,28.661,28.4097,28.6261,1727900.0
2008-03-25 10:50:00,41.02,41.02,40.78,40.96,1694500.0,28.6261,28.6261,28.4586,28.5842,1694500.0
2008-03-25 11:00:00,40.96,41.37,40.93,40.94,1561800.0,28.5842,28.8703,28.5633,28.5703,1561800.0
2008-03-25 11:10:00,40.95,41.02,40.82,40.83,794000.0,28.5772,28.6261,28.4865,28.4935,794000.0
2008-03-25 11:20:00,40.82,41.04,40.82,40.96,557100.0,28.4865,28.64,28.4865,28.5842,557100.0
2008-03-25 11:30:00,40.96,41.03,40.9,40.98,736500.0,28.5842,28.6331,28.5423,28.5982,736500.0
2008-03-25 11:40:00,40.98,41.03,40.91,40.95,837900.0,28.5982,28.6331,28.5493,28.5772,837900.0
2008-03-25 11:50:00,40.95,41.06,40.8,40.85,708200.0,28.5772,28.654,28.4726,28.5074,708200.0
2008-03-25 12:00:00,40.85,41.02,40.77,41.0,1008200.0,28.5074,28.6261,28.4516,28.6121,1008200.0
2008-03-25 12:10:00,40.99,41.02,40.84,40.96,890300.0,28.6051,28.6261,28.5005,28.5842,890300.0
2008-03-25 12:20:00,40.96,41.02,40.82,40.98,839900.0,28.5842,28.6261,28.4865,28.5982,839900.0
2008-03-25 12:30:00,40.98,40.99,40.89,40.99,379500.0,28.5982,28.6051,28.5354,28.6051,379500.0
2008-03-25 12:40:00,40.99,41.01,40.93,41.0,536200.0,28.6051,28.6191,28.5633,28.6121,536200.0
2008-03-25 12:50:00,41.0,41.08,40.88,40.92,1011300.0,28.6121,28.668,28.5284,28.5563,1011300.0
2008-03-25 13:00:00,40.91,41.03,40.87,40.99,542000.0,28.5493,28.6331,28.5214,28.6051,542000.0
2008-03-25 13:10:00,40.99,41.05,40.95,41.0,501300.0,28.6051,28.647,28.5772,28.6121,501300.0
2008-03-25 13:20:00,41.0,41.06,40.93,41.05,689700.0,28.6121,28.654,28.5633,28.647,689700.0
2008-03-25 13:30:00,41.05,41.41,41.04,41.21,1361800.0,28.647,28.8982,28.64,28.7587,1361800.0
2008-03-25 13:40:00,41.21,41.25,41.08,41.2,597900.0,28.7587,28.7866,28.668,28.7517,597900.0
2008-03-25 13:50:00,41.21,41.29,41.15,41.22,953400.0,28.7587,28.8145,28.7168,28.7657,953400.0
2008-03-25 14:00:00,41.22,41.29,41.07,41.22,626600.0,28.7657,28.8145,28.661,28.7657,626600.0
2008-03-25 14:10:00,41.23,41.25,41.17,41.21,406100.0,28.7726,28.7866,28.7308,28.7587,406100.0
2008-03-25 14:20:00,41.2,41.3,41.04,41.14,644800.0,28.7517,28.8215,28.64,28.7098,644800.0
2008-03-25 14:30:00,41.15,41.15,40.93,41.01,567800.0,28.7168,28.7168,28.5633,28.6191,567800.0
2008-03-25 14:40:00,41.01,41.11,40.9,41.08,584500.0,28.6191,28.6889,28.5423,28.668,584500.0
2008-03-25 14:50:00,41.08,41.23,41.06,41.12,676100.0,28.668,28.7726,28.654,28.6959,676100.0
2008-03-25 15:00:00,41.11,41.21,41.09,41.1,762000.0,28.6889,28.7587,28.6749,28.6819,762000.0
2008-03-25 15:10:00,41.1,41.2,41.01,41.11,652200.0,28.6819,28.7517,28.6191,28.6889,652200.0
2008-03-25 15:20:00,41.13,41.17,41.03,41.06,722100.0,28.7028,28.7308,28.6331,28.654,722100.0
2008-03-25 15:30:00,41.06,41.12,40.92,40.94,1486000.0,28.654,28.6959,28.5563,28.5703,1486000.0
2008-03-25 15:40:00,40.94,41.05,40.84,40.86,1637400.0,28.5703,28.647,28.5005,28.5144,1637400.0
2008-03-25 15:50:00,40.86,41.15,40.82,41.0,3581600.0,28.5144,28.7168,28.4865,28.6121,3581600.0
2008-03-26 09:30:00,40.23,40.37,39.56,39.88,3457800.0,28.0748,28.1725,27.6072,27.8305,3457800.0
2008-03-26 09:40:00,39.88,40.12,39.75,39.76,1679800.0,27.8305,27.998,27.7398,27.7468,1679800.0
2008-03-26 09:50:00,39.77,40.05,39.75,39.95,1494100.0,27.7538,27.9492,27.7398,27.8794,1494100.0
2008-03-26 10:00:00,39.96,40.18,39.89,40.17,1485400.0,27.8864,28.0399,27.8375,28.0329,1485400.0
2008-03-26 10:10:00,40.18,40.2,39.97,40.01,1079400.0,28.0399,28.0538,27.8933,27.9212,1079400.0
2008-03-26 10:20:00,40.01,40.11,39.81,39.82,1026100.0,27.9212,27.991,27.7817,27.7887,1026100.0
2008-03-26 10:30:00,39.82,39.94,39.63,39.78,1533200.0,27.7887,27.8724,27.6561,27.7607,1533200.0
2008-03-26 10:40:00,39.78,39.79,39.55,39.58,1008300.0,27.7607,27.7677,27.6002,27.6212,1008300.0
2008-03-26 10:50:00,39.57,39.66,39.52,39.59,999600.0,27.6142,27.677,27.5793,27.6281,999600.0
2008-03-26 11:00:00,39.59,39.76,39.53,39.68,882000.0,27.6281,27.7468,27.5863,27.691,882000.0
2008-03-26 11:10:00,39.67,39.72,39.5,39.55,598600.0,27.684,27.7189,27.5653,27.6002,598600.0
2008-03-26 11:20:00,39.55,39.83,39.51,39.82,778800.0,27.6002,27.7956,27.5723,27.7887,778800.0
2008-03-26 11:30:00,39.82,39.89,39.7,39.79,431600.0,27.7887,27.8375,27.7049,27.7677,431600.0
2008-03-26 11:40:00,39.79,39.99,39.76,39.94,690800.0,27.7677,27.9073,27.7468,27.8724,690800.0
2008-03-26 11:50:00,39.93,39.99,39.9,39.91,421600.0,27.8654,27.9073,27.8445,27.8515,421600.0
2008-03-26 12:00:00,39.9,40.0,39.85,39.97,544500.0,27.8445,27.9143,27.8096,27.8933,544500.0
2008-03-26 12:10:00,39.97,40.0,39.88,39.9,543700.0,27.8933,27.9143,27.8305,27.8445,543700.0
2008-03-26 12:20:00,39.9,40.03,39.89,40.0,684900.0,27.8445,27.9352,27.8375,27.9143,684900.0
2008-03-26 12:30:00,40.0,40.03,39.93,39.99,615200.0,27.9143,27.9352,27.8654,27.9073,615200.0
2008-03-26 12:40:00,39.99,40.0,39.78,39.94,593300.0,27.9073,27.9143,27.7607,27.8724,593300.0
2008-03-26 12:50:00,39.94,40.0,39.69,39.94,1276200.0,27.8724,27.9143,27.6979,27.8724,1276200.0
2008-03-26 13:00:00,39.94,39.99,39.86,39.9,454600.0,27.8724,27.9073,27.8166,27.8445,454600.0
2008-03-26 13:10:00,39.9,40.0,39.9,39.99,283200.0,27.8445,27.9143,27.8445,27.9073,283200.0
2008-03-26 13:20:00,39.99,40.04,39.9,39.9,313500.0,27.9073,27.9422,27.8445,27.8445,313500.0
2008-03-26 13:30:00,39.91,39.91,39.76,39.82,456400.0,27.8515,27.8515,27.7468,27.7887,456400.0
2008-03-26 13:40:00,39.82,39.82,39.68,39.7,521600.0,27.7887,27.7887,27.691,27.7049,521600.0
2008-03-26 13:50:00,39.7,39.72,39.68,39.71,396400.0,27.7049,27.7189,27.691,27.7119,396400.0
2008-03-26 14:00:00,39.71,39.85,39.6,39.8,680400.0,27.7119,27.8096,27.6351,27.7747,680400.0
2008-03-26 14:10:00,39.79,39.86,39.76,39.8,394400.0,27.7677,27.8166,27.7468,27.7747,394400.0
2008-03-26 14:20:00,39.8,39.83,39.73,39.8,410900.0,27.7747,27.7956,27.7258,27.7747,410900.0
2008-03-26 14:30:00,39.79,39.89,39.73,39.82,548200.0,27.7677,27.8375,27.7258,27.7887,548200.0
2008-03-26 14:40:00,39.82,39.86,39.8,39.84,413800.0,27.7887,27.8166,27.7747,27.8026,413800.0
2008-03-26 14:50:00,39.84,40.21,39.84,40.19,751200.0,27.8026,28.0608,27.8026,28.0469,751200.0
2008-03-26 15:00:00,40.18,40.23,39.92,40.05,1110200.0,28.0399,28.0748,27.8584,27.9492,1110200.0
2008-03-26 15:10:00,40.06,40.06,39.88,39.9,767000.0,27.9561,27.9561,27.8305,27.8445,767000.0
2008-03-26 15:20:00,39.91,39.93,39.73,39.76,972200.0,27.8515,27.8654,27.7258,27.7468,972200.0
2008-03-26 15:30:00,39.75,39.9,39.74,39.88,995800.0,27.7398,27.8445,27.7328,27.8305,995800.0
2008-03-26 15:40:00,39.89,39.92,39.78,39.9,1562600.0,27.8375,27.8584,27.7607,27.8445,1562600.0
2008-03-26 15:50:00,39.9,39.93,39.8,39.82,3129700.0,27.8445,27.8654,27.7747,27.7887,3129700.0
2008-03-27 09:30:00,40.01,40.38,39.65,39.74,1797600.0,27.9212,28.1795,27.67,27.7328,1797600.0
2008-03-27 09:40:00,39.75,40.11,39.74,40.06,1390800.0,27.7398,27.991,27.7328,27.9561,1390800.0
2008-03-27 09:50:00,40.06,40.08,39.74,39.8,1034000.0,27.9561,27.9701,27.7328,27.7747,1034000.0
2008-03-27 10:00:00,39.8,39.84,39.58,39.61,931300.0,27.7747,27.8026,27.6212,27.6421,931300.0
2008-03-27 10:10:00,39.6,39.67,39.33,39.33,1024800.0,27.6351,27.684,27.4467,27.4467,1024800.0
2008-03-27 10:20:00,39.33,39.39,39.03,39.1,1874100.0,27.4467,27.4886,27.2373,27.2862,1874100.0
2008-03-27 10:30:00,39.1,39.16,38.91,39.15,2002000.0,27.2862,27.3281,27.1536,27.3211,2002000.0
2008-03-27 10:40:00,39.12,39.2,38.92,38.94,1186300.0,27.3002,27.356,27.1606,27.1745,1186300.0
2008-03-27 10:50:00,38.93,39.37,38.91,39.13,1081600.0,27.1676,27.4746,27.1536,27.3071,1081600.0
2008-03-27 11:00:00,39.13,39.31,39.12,39.23,1052800.0,27.3071,27.4327,27.3002,27.3769,1052800.0
2008-03-27 11:10:00,39.23,39.29,39.0,39.28,817000.0,27.3769,27.4188,27.2164,27.4118,817000.0
2008-03-27 11:20:00,39.28,39.46,39.27,39.32,961500.0,27.4118,27.5374,27.4048,27.4397,961500.0
2008-03-27 11:30:00,39.32,39.48,39.2,39.45,699900.0,27.4397,27.5514,27.356,27.5304,699900.0
2008-03-27 11:40:00,39.45,39.56,39.3,39.4,607100.0,27.5304,27.6072,27.4258,27.4956,607100.0
2008-03-27 11:50:00,39.39,39.43,39.27,39.32,418100.0,27.4886,27.5165,27.4048,27.4397,418100.0
2008-03-27 12:00:00,39.32,39.49,39.29,39.46,526700.0,27.4397,27.5584,27.4188,27.5374,526700.0
2008-03-27 12:10:00,39.45,39.67,39.43,39.54,828000.0,27.5304,27.684,27.5165,27.5933,828000.0
2008-03-27 12:20:00,39.54,39.73,39.43,39.73,911600.0,27.5933,27.7258,27.5165,27.7258,911600.0
2008-03-27 12:30:00,39.72,39.76,39.64,39.65,722600.0,27.7189,27.7468,27.663,27.67,722600.0
2008-03-27 12:40:00,39.64,39.68,39.47,39.48,455500.0,27.663,27.691,27.5444,27.5514,455500.0
2008-03-27 12:50:00,39.48,39.49,39.28,39.29,441600.0,27.5514,27.5584,27.4118,27.4188,441600.0
2008-03-27 13:00:00,39.28,39.4,39.17,39.37,500300.0,27.4118,27.4956,27.335,27.4746,500300.0
2008-03-27 13:10:00,39.37,39.53,39.27,39.3,324200.0,27.4746,27.5863,27.4048,27.4258,324200.0
2008-03-27 13:20:00,39.29,39.3,39.18,39.2,520300.0,27.4188,27.4258,27.342,27.356,520300.0
2008-03-27 13:30:00,39.2,39.23,39.0,39.15,778000.0,27.356,27.3769,27.2164,27.3211,778000.0
2008-03-27 13:40:00,39.14,39.18,38.97,39.11,804500.0,27.3141,27.342,27.1955,27.2932,804500.0
2008-03-27 13:50:00,39.11,39.12,38.95,38.99,649500.0,27.2932,27.3002,27.1815,27.2094,649500.0
2008-03-27 14:00:00,39.0,39.06,38.87,39.06,1096300.0,27.2164,27.2583,27.1257,27.2583,1096300.0
2008-03-27 14:10:00,39.06,39.18,38.98,39.11,916000.0,27.2583,27.342,27.2025,27.2932,916000.0
2008-03-27 14:20:00,39.11,39.31,39.02,39.26,831300.0,27.2932,27.4327,27.2304,27.3979,831300.0
2008-03-27 14:30:00,39.25,39.49,39.22,39.4,955600.0,27.3909,27.5584,27.3699,27.4956,955600.0
2008-03-27 14:40:00,39.41,39.49,39.26,39.46,850800.0,27.5025,27.5584,27.3979,27.5374,850800.0
2008-03-27 14:50:00,39.46,39.52,39.12,39.13,1016600.0,27.5374,27.5793,27.3002,27.3071,1016600.0
2008-03-27 15:00:00,39.12,39.39,39.08,39.35,1060000.0,27.3002,27.4886,27.2722,27.4607,1060000.0
2008-03-27 15:10:00,39.34,39.46,39.18,39.23,1295600.0,27.4537,27.5374,27.342,27.3769,1295600.0
2008-03-27 15:20:00,39.22,39.27,39.04,39.15,855300.0,27.3699,27.4048,27.2443,27.3211,855300.0
2008-03-27 15:30:00,39.14,39.18,38.78,38.78,1793100.0,27.3141,27.342,27.0629,27.0629,1793100.0
2008-03-27 15:40:00,38.78,38.84,38.71,38.75,2199500.0,27.0629,27.1048,27.014,27.042,2199500.0
2008-03-27 15:50:00,38.75,38.82,38.61,38.64,3511900.0,27.042,27.0908,26.9443,26.9652,3511900.0
2008-03-28 09:30:00,38.78,39.13,38.73,38.75,1416800.0,27.0629,27.3071,27.028,27.042,1416800.0
2008-03-28 09:40:00,38.74,38.8,38.55,38.7,917000.0,27.035,27.0768,26.9024,27.0071,917000.0
2008-03-28 09:50:00,38.69,38.88,38.53,38.54,1260100.0,27.0001,27.1327,26.8884,26.8954,1260100.0
2008-03-28 10:00:00,38.55,38.95,38.55,38.65,1225500.0,26.9024,27.1815,26.9024,26.9722,1225500.0
2008-03-28 10:10:00,38.65,38.7,38.5,38.57,1150000.0,26.9722,27.0071,26.8675,26.9163,1150000.0
2008-03-28 10:20:00,38.55,38.8,38.4,38.75,1688000.0,26.9024,27.0768,26.7977,27.042,1688000.0
2008-03-28 10:30:00,38.75,38.94,38.65,38.65,1194800.0,27.042,27.1745,26.9722,26.9722,1194800.0
2008-03-28 10:40:00,38.65,38.84,38.6,38.72,961100.0,26.9722,27.1048,26.9373,27.021,961100.0
2008-03-28 10:50:00,38.71,38.8,38.6,38.73,756000.0,27.014,27.0768,26.9373,27.028,756000.0
2008-03-28 11:00:00,38.73,38.92,38.66,38.74,680500.0,27.028,27.1606,26.9791,27.035,680500.0
2008-03-28 11:10:00,38.73,38.77,38.65,38.69,422100.0,27.028,27.0559,26.9722,27.0001,422100.0
2008-03-28 11:20:00,38.7,38.86,38.64,38.7,824500.0,27.0071,27.1187,26.9652,27.0071,824500.0
2008-03-28 11:30:00,38.71,38.85,38.69,38.76,661000.0,27.014,27.1117,27.0001,27.0489,661000.0
2008-03-28 11:40:00,38.75,38.92,38.73,38.86,721100.0,27.042,27.1606,27.028,27.1187,721100.0
2008-03-28 11:50:00,38.86,39.13,38.85,39.09,1032200.0,27.1187,27.3071,27.1117,27.2792,1032200.0
2008-03-28 12:00:00,39.09,39.15,38.75,38.81,1084600.0,27.2792,27.3211,27.042,27.0838,1084600.0
2008-03-28 12:10:00,38.82,38.87,38.63,38.66,694700.0,27.0908,27.1257,26.9582,26.9791,694700.0
2008-03-28 12:20:00,38.65,38.69,38.51,38.57,785000.0,26.9722,27.0001,26.8745,26.9163,785000.0
2008-03-28 12:30:00,38.57,38.69,38.55,38.57,450000.0,26.9163,27.0001,26.9024,26.9163,450000.0
2008-03-28 12:40:00,38.57,38.67,38.5,38.54,457800.0,26.9163,26.9861,26.8675,26.8954,457800.0
2008-03-28 12:50:00,38.54,38.67,38.53,38.59,471800.0,26.8954,26.9861,26.8884,26.9303,471800.0
2008-03-28 13:00:00,38.59,38.71,38.53,38.54,663200.0,26.9303,27.014,26.8884,26.8954,663200.0
2008-03-28 13:10:00,38.53,38.6,38.53,38.58,558600.0,26.8884,26.9373,26.8884,26.9233,558600.0
2008-03-28 13:20:00,38.58,38.62,38.55,38.62,432900.0,26.9233,26.9512,26.9024,26.9512,432900.0
2008-03-28 13:30:00,38.62,38.65,38.53,38.61,562000.0,26.9512,26.9722,26.8884,26.9443,562000.0
2008-03-28 13:40:00,38.61,38.62,38.43,38.46,674300.0,26.9443,26.9512,26.8186,26.8396,674300.0
2008-03-28 13:50:00,38.46,38.46,38.36,38.4,922200.0,26.8396,26.8396,26.7698,26.7977,922200.0
2008-03-28 14:00:00,38.41,38.45,38.36,38.37,586500.0,26.8047,26.8326,26.7698,26.7768,586500.0
2008-03-28 14:10:00,38.37,38.58,38.32,38.36,1028800.0,26.7768,26.9233,26.7419,26.7698,1028800.0
2008-03-28 14:20:00,38.35,38.36,38.13,38.17,885200.0,26.7628,26.7698,26.6093,26.6372,885200.0
2008-03-28 14:30:00,38.17,38.19,38.09,38.09,784600.0,26.6372,26.6512,26.5814,26.5814,784600.0
2008-03-28 14:40:00,38.1,38.13,38.0,38.06,1364900.0,26.5883,26.6093,26.5186,26.5604,1364900.0
2008-03-28 14:50:00,38.05,38.19,37.98,38.16,1242600.0,26.5535,26.6512,26.5046,26.6302,1242600.0
2008-03-28 15:00:00,38.17,38.21,38.12,38.18,1054500.0,26.6372,26.6651,26.6023,26.6442,1054500.0
2008-03-28 15:10:00,38.17,38.19,38.0,38.03,1026800.0,26.6372,26.6512,26.5186,26.5395,1026800.0
2008-03-28 15:20:00,38.04,38.18,38.03,38.11,889800.0,26.5465,26.6442,26.5395,26.5953,889800.0
2008-03-28 15:30:00,38.11,38.24,38.07,38.18,1265600.0,26.5953,26.686,26.5674,26.6442,1265600.0
2008-03-28 15:40:00,38.18,38.25,38.05,38.11,1690800.0,26.6442,26.693,26.5535,26.5953,1690800.0
2008-03-28 15:50:00,38.1,38.17,38.02,38.07,2448600.0,26.5883,26.6372,26.5325,26.5674,2448600.0
2008-03-31 08:00:00,38.25,38.25,38.25,38.25,100.0,26.693,26.693,26.693,26.693,100.0
2008-03-31 08:10:00,38.1,38.1,38.1,38.1,900.0,26.5883,26.5883,26.5883,26.5883,900.0
2008-03-31 08:20:00,38.1,38.1,38.1,38.1,0.0,26.5883,26.5883,26.5883,26.5883,0.0
2008-03-31 08:30:00,38.1,38.1,38.1,38.1,0.0,26.5883,26.5883,26.5883,26.5883,0.0
2008-03-31 08:40:00,38.08,38.08,38.08,38.08,1700.0,26.5744,26.5744,26.5744,26.5744,1700.0
2008-03-31 08:50:00,38.08,38.08,38.08,38.08,0.0,26.5744,26.5744,26.5744,26.5744,0.0
2008-03-31 09:00:00,38.1,38.1,38.08,38.08,2000.0,26.5883,26.5883,26.5744,26.5744,2000.0
2008-03-31 09:10:00,38.08,38.08,38.08,38.08,400.0,26.5744,26.5744,26.5744,26.5744,400.0
2008-03-31 09:20:00,38.15,38.16,38.0,38.08,11600.0,26.6232,26.6302,26.5186,26.5744,11600.0
2008-03-31 09:30:00,38.15,38.35,37.9,38.16,1505600.0,26.6232,26.7628,26.4488,26.6302,1505600.0
2008-03-31 09:40:00,38.18,38.61,38.14,38.45,1384800.0,26.6442,26.9443,26.6163,26.8326,1384800.0
2008-03-31 09:50:00,38.45,38.47,38.26,38.3,830600.0,26.8326,26.8466,26.7,26.7279,830600.0
2008-03-31 10:00:00,38.3,38.6,38.22,38.32,1041000.0,26.7279,26.9373,26.6721,26.7419,1041000.0
2008-03-31 10:10:00,38.32,38.5,38.25,38.5,663000.0,26.7419,26.8675,26.693,26.8675,663000.0
2008-03-31 10:20:00,38.5,38.5,38.1,38.19,737100.0,26.8675,26.8675,26.5883,26.6512,737100.0
2008-03-31 10:30:00,38.2,38.45,38.13,38.42,810900.0,26.6581,26.8326,26.6093,26.8117,810900.0
2008-03-31 10:40:00,38.42,38.42,38.16,38.3,535900.0,26.8117,26.8117,26.6302,26.7279,535900.0
2008-03-31 10:50:00,38.3,38.57,38.29,38.56,571700.0,26.7279,26.9163,26.7209,26.9094,571700.0
2008-03-31 11:00:00,38.55,38.6,38.45,38.46,555500.0,26.9024,26.9373,26.8326,26.8396,555500.0
2008-03-31 11:10:00,38.47,38.47,38.37,38.43,441600.0,26.8466,26.8466,26.7768,26.8186,441600.0
2008-03-31 11:20:00,38.44,38.52,38.36,38.42,398200.0,26.8256,26.8814,26.7698,26.8117,398200.0
2008-03-31 11:30:00,38.42,38.64,38.41,38.62,448700.0,26.8117,26.9652,26.8047,26.9512,448700.0
2008-03-31 11:40:00,38.61,38.88,38.61,38.83,686400.0,26.9443,27.1327,26.9443,27.0978,686400.0
2008-03-31 11:50:00,38.84,38.95,38.76,38.82,596500.0,27.1048,27.1815,27.0489,27.0908,596500.0
2008-03-31 12:00:00,38.83,38.89,38.68,38.77,335400.0,27.0978,27.1396,26.9931,27.0559,335400.0
2008-03-31 12:10:00,38.77,38.79,38.66,38.71,260200.0,27.0559,27.0699,26.9791,27.014,260200.0
2008-03-31 12:20:00,38.71,38.75,38.6,38.74,390100.0,27.014,27.042,26.9373,27.035,390100.0
2008-03-31 12:30:00,38.74,38.8,38.63,38.68,319100.0,27.035,27.0768,26.9582,26.9931,319100.0
2008-03-31 12:40:00,38.68,38.79,38.63,38.79,379300.0,26.9931,27.0699,26.9582,27.0699,379300.0
2008-03-31 12:50:00,38.79,38.9,38.76,38.9,403700.0,27.0699,27.1466,27.0489,27.1466,403700.0
2008-03-31 13:00:00,38.88,38.99,38.85,38.97,527400.0,27.1327,27.2094,27.1117,27.1955,527400.0
2008-03-31 13:10:00,38.97,40.0,38.94,38.96,851200.0,27.1955,27.9143,27.1745,27.1885,851200.0
2008-03-31 13:20:00,38.96,39.04,38.87,38.93,527400.0,27.1885,27.2443,27.1257,27.1676,527400.0
2008-03-31 13:30:00,38.92,39.07,38.89,38.98,481800.0,27.1606,27.2653,27.1396,27.2025,481800.0
2008-03-31 13:40:00,38.98,39.0,38.78,38.83,368600.0,27.2025,27.2164,27.0629,27.0978,368600.0
2008-03-31 13:50:00,38.83,38.85,38.71,38.72,409500.0,27.0978,27.1117,27.014,27.021,409500.0
2008-03-31 14:00:00,38.73,38.76,38.45,38.49,746500.0,27.028,27.0489,26.8326,26.8605,746500.0
2008-03-31 14:10:00,38.49,38.5,38.33,38.35,1139700.0,26.8605,26.8675,26.7489,26.7628,1139700.0
2008-03-31 14:20:00,38.35,38.46,38.34,38.4,687800.0,26.7628,26.8396,26.7558,26.7977,687800.0
2008-03-31 14:30:00,38.4,38.52,38.38,38.39,683000.0,26.7977,26.8814,26.7837,26.7907,683000.0
2008-03-31 14:40:00,38.4,38.42,38.3,38.35,570500.0,26.7977,26.8117,26.7279,26.7628,570500.0
2008-03-31 14:50:00,38.35,38.4,38.21,38.4,808700.0,26.7628,26.7977,26.6651,26.7977,808700.0
2008-03-31 15:00:00,38.4,38.4,38.25,38.29,685100.0,26.7977,26.7977,26.693,26.7209,685100.0
2008-03-31 15:10:00,38.28,38.29,37.78,37.91,2022900.0,26.714,26.7209,26.365,26.4558,2022900.0
2008-03-31 15:20:00,37.92,38.24,37.89,37.99,1345400.0,26.4627,26.686,26.4418,26.5116,1345400.0
2008-03-31 15:30:00,37.99,38.15,37.91,38.01,1042100.0,26.5116,26.6232,26.4558,26.5255,1042100.0
2008-03-31 15:40:00,38.01,38.28,37.97,38.13,1961800.0,26.5255,26.714,26.4976,26.6093,1961800.0
2008-03-31 15:50:00,38.13,38.2,37.85,37.9,2528700.0,26.6093,26.6581,26.4139,26.4488,2528700.0
2008-04-01 08:00:00,38.45,38.95,38.45,38.51,55400.0,26.8326,27.1815,26.8326,26.8745,55400.0
2008-04-01 08:10:00,38.95,38.95,38.9,38.9,1700.0,27.1815,27.1815,27.1466,27.1466,1700.0
2008-04-01 08:20:00,38.75,38.82,38.75,38.75,4600.0,27.042,27.0908,27.042,27.042,4600.0
2008-04-01 08:30:00,38.8,38.9,38.75,38.75,66900.0,27.0768,27.1466,27.042,27.042,66900.0
2008-04-01 08:40:00,38.9,39.0,38.85,38.85,40600.0,27.1466,27.2164,27.1117,27.1117,40600.0
2008-04-01 08:50:00,38.85,39.0,38.85,39.0,818700.0,27.1117,27.2164,27.1117,27.2164,818700.0
2008-04-01 09:00:00,39.0,39.16,39.0,39.0,19000.0,27.2164,27.3281,27.2164,27.2164,19000.0
2008-04-01 09:10:00,39.0,39.05,37.91,39.05,639100.0,27.2164,27.2513,26.4558,27.2513,639100.0
2008-04-01 09:20:00,39.05,39.32,39.0,39.3,502300.0,27.2513,27.4397,27.2164,27.4258,502300.0
2008-04-01 09:30:00,39.26,39.79,39.19,39.44,3779300.0,27.3979,27.7677,27.349,27.5235,3779300.0
2008-04-01 09:40:00,39.44,39.6,39.33,39.42,1652000.0,27.5235,27.6351,27.4467,27.5095,1652000.0
2008-04-01 09:50:00,39.42,39.81,39.41,39.78,1705900.0,27.5095,27.7817,27.5025,27.7607,1705900.0
2008-04-01 10:00:00,39.78,40.03,39.77,39.89,2302400.0,27.7607,27.9352,27.7538,27.8375,2302400.0
2008-04-01 10:10:00,39.88,40.0,39.74,40.0,1138500.0,27.8305,27.9143,27.7328,27.9143,1138500.0
2008-04-01 10:20:00,40.0,40.01,39.8,39.93,1779700.0,27.9143,27.9212,27.7747,27.8654,1779700.0
2008-04-01 10:30:00,39.92,40.11,39.91,40.06,1875900.0,27.8584,27.991,27.8515,27.9561,1875900.0
2008-04-01 10:40:00,40.06,40.2,40.04,40.09,1159100.0,27.9561,28.0538,27.9422,27.9771,1159100.0
2008-04-01 10:50:00,40.09,40.29,40.05,40.28,1108800.0,27.9771,28.1166,27.9492,28.1097,1108800.0
2008-04-01 11:00:00,40.29,40.45,40.16,40.37,1506300.0,28.1166,28.2283,28.0259,28.1725,1506300.0
2008-04-01 11:10:00,40.37,40.38,40.18,40.21,938800.0,28.1725,28.1795,28.0399,28.0608,938800.0
2008-04-01 11:20:00,40.21,40.21,39.99,40.02,812800.0,28.0608,28.0608,27.9073,27.9282,812800.0
2008-04-01 11:30:00,40.01,40.11,39.97,40.02,1196400.0,27.9212,27.991,27.8933,27.9282,1196400.0
2008-04-01 11:40:00,40.02,40.03,39.85,39.91,675200.0,27.9282,27.9352,27.8096,27.8515,675200.0
2008-04-01 11:50:00,39.92,40.02,39.89,39.95,605200.0,27.8584,27.9282,27.8375,27.8794,605200.0
2008-04-01 12:00:00,39.95,40.11,39.89,40.04,654800.0,27.8794,27.991,27.8375,27.9422,654800.0
2008-04-01 12:10:00,40.05,40.25,40.01,40.23,614900.0,27.9492,28.0887,27.9212,28.0748,614900.0
2008-04-01 12:20:00,40.23,40.29,40.19,40.22,612800.0,28.0748,28.1166,28.0469,28.0678,612800.0
2008-04-01 12:30:00,40.23,40.27,40.12,40.16,352000.0,28.0748,28.1027,27.998,28.0259,352000.0
2008-04-01 12:40:00,40.15,40.24,40.15,40.22,364500.0,28.0189,28.0818,28.0189,28.0678,364500.0
2008-04-01 12:50:00,40.21,40.25,40.1,40.11,480200.0,28.0608,28.0887,27.9841,27.991,480200.0
2008-04-01 13:00:00,40.1,40.14,40.03,40.1,422900.0,27.9841,28.012,27.9352,27.9841,422900.0
2008-04-01 13:10:00,40.1,40.23,40.08,40.18,357600.0,27.9841,28.0748,27.9701,28.0399,357600.0
2008-04-01 13:20:00,40.17,40.24,40.12,40.13,402300.0,28.0329,28.0818,27.998,28.005,402300.0
2008-04-01 13:30:00,40.14,40.16,40.03,40.04,300400.0,28.012,28.0259,27.9352,27.9422,300400.0
2008-04-01 13:40:00,40.04,40.09,39.99,40.01,386900.0,27.9422,27.9771,27.9073,27.9212,386900.0
2008-04-01 13:50:00,40.01,40.04,39.93,40.01,478500.0,27.9212,27.9422,27.8654,27.9212,478500.0
2008-04-01 14:00:00,40.01,40.01,39.92,39.99,470600.0,27.9212,27.9212,27.8584,27.9073,470600.0
2008-04-01 14:10:00,40.0,40.04,39.94,39.97,483100.0,27.9143,27.9422,27.8724,27.8933,483100.0
2008-04-01 14:20:00,39.98,40.29,39.97,40.15,1476500.0,27.9003,28.1166,27.8933,28.0189,1476500.0
2008-04-01 14:30:00,40.16,40.45,40.15,40.37,1077300.0,28.0259,28.2283,28.0189,28.1725,1077300.0
2008-04-01 14:40:00,40.37,40.39,40.22,40.38,893400.0,28.1725,28.1864,28.0678,28.1795,893400.0
2008-04-01 14:50:00,40.38,40.41,40.25,40.26,799700.0,28.1795,28.2004,28.0887,28.0957,799700.0
2008-04-01 15:00:00,40.27,40.49,40.25,40.44,1154900.0,28.1027,28.2562,28.0887,28.2213,1154900.0
2008-04-01 15:10:00,40.44,40.5,40.33,40.35,1312000.0,28.2213,28.2632,28.1446,28.1585,1312000.0
2008-04-01 15:20:00,40.36,40.48,40.31,40.45,740400.0,28.1655,28.2492,28.1306,28.2283,740400.0
2008-04-01 15:30:00,40.45,40.49,40.26,40.47,2363800.0,28.2283,28.2562,28.0957,28.2423,2363800.0
2008-04-01 15:40:00,40.46,40.69,40.46,40.6,2921600.0,28.2353,28.3958,28.2353,28.333,2921600.0
2008-04-01 15:50:00,40.61,40.88,40.57,40.85,3777300.0,28.34,28.5284,28.312,28.5074,3777300.0
2008-04-02 09:30:00,40.89,40.97,40.56,40.57,2014500.0,28.5354,28.5912,28.3051,28.312,2014500.0
2008-04-02 09:40:00,40.57,40.73,40.4,40.49,1591300.0,28.312,28.4237,28.1934,28.2562,1591300.0
2008-04-02 09:50:00,40.5,40.57,40.33,40.56,1441500.0,28.2632,28.312,28.1446,28.3051,1441500.0
2008-04-02 10:00:00,40.55,40.6,40.28,40.32,1440700.0,28.2981,28.333,28.1097,28.1376,1440700.0
2008-04-02 10:10:00,40.32,40.54,40.28,40.49,902000.0,28.1376,28.2911,28.1097,28.2562,902000.0
2008-04-02 10:20:00,40.5,40.92,40.49,40.87,1691300.0,28.2632,28.5563,28.2562,28.5214,1691300.0
2008-04-02 10:30:00,40.87,41.35,40.85,41.2,1853100.0,28.5214,28.8564,28.5074,28.7517,1853100.0
2008-04-02 10:40:00,41.2,41.86,41.01,41.03,1154400.0,28.7517,29.2123,28.6191,28.6331,1154400.0
2008-04-02 10:50:00,41.02,41.28,40.96,41.13,1175100.0,28.6261,28.8075,28.5842,28.7028,1175100.0
2008-04-02 11:00:00,41.13,41.5,41.05,41.11,1081800.0,28.7028,28.9611,28.647,28.6889,1081800.0
2008-04-02 11:10:00,41.11,41.15,40.84,40.91,862500.0,28.6889,28.7168,28.5005,28.5493,862500.0
2008-04-02 11:20:00,40.91,41.04,40.68,40.74,812100.0,28.5493,28.64,28.3888,28.4307,812100.0
2008-04-02 11:30:00,40.74,40.88,40.71,40.78,585700.0,28.4307,28.5284,28.4097,28.4586,585700.0
2008-04-02 11:40:00,40.79,41.03,40.68,40.96,641700.0,28.4656,28.6331,28.3888,28.5842,641700.0
2008-04-02 11:50:00,40.96,40.96,40.8,40.83,578300.0,28.5842,28.5842,28.4726,28.4935,578300.0
2008-04-02 12:00:00,40.83,40.89,40.74,40.79,795700.0,28.4935,28.5354,28.4307,28.4656,795700.0
2008-04-02 12:10:00,40.79,40.8,40.53,40.66,708100.0,28.4656,28.4726,28.2841,28.3749,708100.0
2008-04-02 12:20:00,40.66,40.67,40.52,40.54,693300.0,28.3749,28.3818,28.2772,28.2911,693300.0
2008-04-02 12:30:00,40.54,40.58,40.32,40.34,866000.0,28.2911,28.319,28.1376,28.1515,866000.0
2008-04-02 12:40:00,40.33,40.51,40.33,40.44,833200.0,28.1446,28.2702,28.1446,28.2213,833200.0
2008-04-02 12:50:00,40.44,40.44,40.25,40.41,728000.0,28.2213,28.2213,28.0887,28.2004,728000.0
2008-04-02 13:00:00,40.41,40.51,40.17,40.21,673500.0,28.2004,28.2702,28.0329,28.0608,673500.0
2008-04-02 13:10:00,40.2,40.3,40.12,40.22,1178400.0,28.0538,28.1236,27.998,28.0678,1178400.0
2008-04-02 13:20:00,40.22,40.32,40.2,40.29,552100.0,28.0678,28.1376,28.0538,28.1166,552100.0
2008-04-02 13:30:00,40.28,40.35,40.14,40.32,426800.0,28.1097,28.1585,28.012,28.1376,426800.0
2008-04-02 13:40:00,40.32,40.48,40.31,40.39,440600.0,28.1376,28.2492,28.1306,28.1864,440600.0
2008-04-02 13:50:00,40.38,40.5,40.38,40.48,435300.0,28.1795,28.2632,28.1795,28.2492,435300.0
2008-04-02 14:00:00,40.47,40.63,40.45,40.62,570300.0,28.2423,28.3539,28.2283,28.3469,570300.0
2008-04-02 14:10:00,40.62,40.7,40.55,40.58,433500.0,28.3469,28.4028,28.2981,28.319,433500.0
2008-04-02 14:20:00,40.58,40.58,40.44,40.48,423100.0,28.319,28.319,28.2213,28.2492,423100.0
2008-04-02 14:30:00,40.47,40.48,40.22,40.4,719000.0,28.2423,28.2492,28.0678,28.1934,719000.0
2008-04-02 14:40:00,40.4,40.42,40.18,40.19,713100.0,28.1934,28.2074,28.0399,28.0469,713100.0
2008-04-02 14:50:00,40.2,40.34,40.14,40.3,962200.0,28.0538,28.1515,28.012,28.1236,962200.0
2008-04-02 15:00:00,40.3,40.31,40.02,40.09,1389800.0,28.1236,28.1306,27.9282,27.9771,1389800.0
2008-04-02 15:10:00,40.1,40.22,40.08,40.22,1075700.0,27.9841,28.0678,27.9701,28.0678,1075700.0
2008-04-02 15:20:00,40.21,40.86,40.06,40.18,1167100.0,28.0608,28.5144,27.9561,28.0399,1167100.0
2008-04-02 15:30:00,40.18,40.21,40.06,40.13,1143100.0,28.0399,28.0608,27.9561,28.005,1143100.0
2008-04-02 15:40:00,40.12,40.23,40.1,40.2,1201400.0,27.998,28.0748,27.9841,28.0538,1201400.0
2008-04-02 15:50:00,40.19,40.34,40.1,40.34,1726800.0,28.0469,28.1515,27.9841,28.1515,1726800.0
2008-04-03 09:30:00,39.7,39.86,39.5,39.65,1689700.0,27.7049,27.8166,27.5653,27.67,1689700.0
2008-04-03 09:40:00,39.66,39.73,39.24,39.7,1335500.0,27.677,27.7258,27.3839,27.7049,1335500.0
2008-04-03 09:50:00,39.7,39.83,39.54,39.69,937900.0,27.7049,27.7956,27.5933,27.6979,937900.0
2008-04-03 10:00:00,39.7,40.08,39.67,39.96,1486400.0,27.7049,27.9701,27.684,27.8864,1486400.0
2008-04-03 10:10:00,39.96,40.13,39.82,39.93,806400.0,27.8864,28.005,27.7887,27.8654,806400.0
2008-04-03 10:20:00,39.93,39.98,39.81,39.87,532500.0,27.8654,27.9003,27.7817,27.8235,532500.0
2008-04-03 10:30:00,39.87,39.91,39.7,39.71,588700.0,27.8235,27.8515,27.7049,27.7119,588700.0
2008-04-03 10:40:00,39.71,39.91,39.69,39.74,622600.0,27.7119,27.8515,27.6979,27.7328,622600.0
2008-04-03 10:50:00,39.74,39.85,39.71,39.79,711400.0,27.7328,27.8096,27.7119,27.7677,711400.0
2008-04-03 11:00:00,39.79,40.01,39.75,39.94,505800.0,27.7677,27.9212,27.7398,27.8724,505800.0
2008-04-03 11:10:00,39.95,40.04,39.91,40.0,481800.0,27.8794,27.9422,27.8515,27.9143,481800.0
2008-04-03 11:20:00,40.0,40.01,39.86,39.93,504800.0,27.9143,27.9212,27.8166,27.8654,504800.0
2008-04-03 11:30:00,39.93,40.04,39.9,39.99,706700.0,27.8654,27.9422,27.8445,27.9073,706700.0
2008-04-03 11:40:00,40.0,40.13,39.9,40.13,586500.0,27.9143,28.005,27.8445,28.005,586500.0
2008-04-03 11:50:00,40.12,40.3,40.05,40.15,666200.0,27.998,28.1236,27.9492,28.0189,666200.0
2008-04-03 12:00:00,40.16,40.28,40.07,40.2,378500.0,28.0259,28.1097,27.9631,28.0538,378500.0
2008-04-03 12:10:00,40.19,40.23,40.0,40.22,610400.0,28.0469,28.0748,27.9143,28.0678,610400.0
2008-04-03 12:20:00,40.21,40.21,40.12,40.15,233400.0,28.0608,28.0608,27.998,28.0189,233400.0
2008-04-03 12:30:00,40.15,40.3,40.09,40.27,440600.0,28.0189,28.1236,27.9771,28.1027,440600.0
2008-04-03 12:40:00,40.26,40.59,40.26,40.56,779400.0,28.0957,28.326,28.0957,28.3051,779400.0
2008-04-03 12:50:00,40.56,40.57,40.44,40.48,602400.0,28.3051,28.312,28.2213,28.2492,602400.0
2008-04-03 13:00:00,40.49,40.58,40.44,40.44,520400.0,28.2562,28.319,28.2213,28.2213,520400.0
2008-04-03 13:10:00,40.43,40.67,40.42,40.64,538500.0,28.2143,28.3818,28.2074,28.3609,538500.0
2008-04-03 13:20:00,40.64,40.64,40.42,40.5,629100.0,28.3609,28.3609,28.2074,28.2632,629100.0
2008-04-03 13:30:00,40.5,40.56,40.38,40.39,571400.0,28.2632,28.3051,28.1795,28.1864,571400.0
2008-04-03 13:40:00,40.39,40.4,40.31,40.38,356100.0,28.1864,28.1934,28.1306,28.1795,356100.0
2008-04-03 13:50:00,40.38,40.39,40.06,40.06,630600.0,28.1795,28.1864,27.9561,27.9561,630600.0
2008-04-03 14:00:00,40.08,40.28,40.03,40.17,532900.0,27.9701,28.1097,27.9352,28.0329,532900.0
2008-04-03 14:10:00,40.18,40.3,40.13,40.13,546400.0,28.0399,28.1236,28.005,28.005,546400.0
2008-04-03 14:20:00,40.13,40.26,40.13,40.2,360800.0,28.005,28.0957,28.005,28.0538,360800.0
2008-04-03 14:30:00,40.2,40.3,40.1,40.13,470000.0,28.0538,28.1236,27.9841,28.005,470000.0
2008-04-03 14:40:00,40.14,40.31,40.13,40.19,429500.0,28.012,28.1306,28.005,28.0469,429500.0
2008-04-03 14:50:00,40.2,40.41,40.15,40.4,420700.0,28.0538,28.2004,28.0189,28.1934,420700.0
2008-04-03 15:00:00,40.4,40.4,40.18,40.24,930800.0,28.1934,28.1934,28.0399,28.0818,930800.0
2008-04-03 15:10:00,40.24,40.27,40.1,40.1,498700.0,28.0818,28.1027,27.9841,27.9841,498700.0
2008-04-03 15:20:00,40.1,40.13,40.01,40.03,646400.0,27.9841,28.005,27.9212,27.9352,646400.0
2008-04-03 15:30:00,40.03,40.16,39.95,40.07,935400.0,27.9352,28.0259,27.8794,27.9631,935400.0
2008-04-03 15:40:00,40.07,40.19,40.06,40.18,1394500.0,27.9631,28.0469,27.9561,28.0399,1394500.0
2008-04-03 15:50:00,40.18,40.48,40.09,40.41,2529000.0,28.0399,28.2492,27.9771,28.2004,2529000.0
2008-04-04 09:30:00,40.2,40.28,39.75,39.78,1435900.0,28.0538,28.1097,27.7398,27.7607,1435900.0
2008-04-04 09:40:00,39.79,40.0,39.73,39.75,1316200.0,27.7677,27.9143,27.7258,27.7398,1316200.0
2008-04-04 09:50:00,39.76,39.9,39.63,39.78,983900.0,27.7468,27.8445,27.6561,27.7607,983900.0
2008-04-04 10:00:00,39.77,39.9,39.6,39.61,874900.0,27.7538,27.8445,27.6351,27.6421,874900.0
2008-04-04 10:10:00,39.61,39.66,39.44,39.54,1244000.0,27.6421,27.677,27.5235,27.5933,1244000.0
2008-04-04 10:20:00,39.54,39.64,39.49,39.61,818800.0,27.5933,27.663,27.5584,27.6421,818800.0
2008-04-04 10:30:00,39.61,39.65,39.37,39.41,841900.0,27.6421,27.67,27.4746,27.5025,841900.0
2008-04-04 10:40:00,39.42,39.6,39.39,39.58,582800.0,27.5095,27.6351,27.4886,27.6212,582800.0
2008-04-04 10:50:00,39.58,39.67,39.52,39.56,631800.0,27.6212,27.684,27.5793,27.6072,631800.0
2008-04-04 11:00:00,39.57,39.79,39.57,39.76,802700.0,27.6142,27.7677,27.6142,27.7468,802700.0
2008-04-04 11:10:00,39.76,39.83,39.69,39.75,830200.0,27.7468,27.7956,27.6979,27.7398,830200.0
2008-04-04 11:20:00,39.76,39.8,39.67,39.76,1104600.0,27.7468,27.7747,27.684,27.7468,1104600.0
2008-04-04 11:30:00,39.75,39.85,39.66,39.66,502000.0,27.7398,27.8096,27.677,27.677,502000.0
2008-04-04 11:40:00,39.66,39.72,39.55,39.63,495100.0,27.677,27.7189,27.6002,27.6561,495100.0
2008-04-04 11:50:00,39.64,40.1,39.61,39.74,1237000.0,27.663,27.9841,27.6421,27.7328,1237000.0
2008-04-04 12:00:00,39.74,39.8,39.64,39.79,528500.0,27.7328,27.7747,27.663,27.7677,528500.0
2008-04-04 12:10:00,39.78,39.97,39.75,39.87,839000.0,27.7607,27.8933,27.7398,27.8235,839000.0
2008-04-04 12:20:00,39.87,39.91,39.78,39.9,464200.0,27.8235,27.8515,27.7607,27.8445,464200.0
2008-04-04 12:30:00,39.91,39.98,39.81,39.92,376100.0,27.8515,27.9003,27.7817,27.8584,376100.0
2008-04-04 12:40:00,39.91,39.98,39.81,39.85,341400.0,27.8515,27.9003,27.7817,27.8096,341400.0
2008-04-04 12:50:00,39.84,39.98,39.83,39.94,402500.0,27.8026,27.9003,27.7956,27.8724,402500.0
2008-04-04 13:00:00,39.94,39.96,39.8,39.84,353300.0,27.8724,27.8864,27.7747,27.8026,353300.0
2008-04-04 13:10:00,39.85,39.85,39.76,39.81,402500.0,27.8096,27.8096,27.7468,27.7817,402500.0
2008-04-04 13:20:00,39.82,40.0,39.78,39.98,1150700.0,27.7887,27.9143,27.7607,27.9003,1150700.0
2008-04-04 13:30:00,39.98,39.99,39.89,39.9,311200.0,27.9003,27.9073,27.8375,27.8445,311200.0
2008-04-04 13:40:00,39.9,39.93,39.84,39.9,430200.0,27.8445,27.8654,27.8026,27.8445,430200.0
2008-04-04 13:50:00,39.9,39.91,39.77,39.86,817400.0,27.8445,27.8515,27.7538,27.8166,817400.0
2008-04-04 14:00:00,39.86,39.93,39.73,39.78,391100.0,27.8166,27.8654,27.7258,27.7607,391100.0
2008-04-04 14:10:00,39.77,39.77,39.51,39.52,622700.0,27.7538,27.7538,27.5723,27.5793,622700.0
2008-04-04 14:20:00,39.52,39.62,39.48,39.51,663700.0,27.5793,27.6491,27.5514,27.5723,663700.0
2008-04-04 14:30:00,39.51,39.59,39.45,39.58,868100.0,27.5723,27.6281,27.5304,27.6212,868100.0
2008-04-04 14:40:00,39.58,39.63,39.56,39.6,310700.0,27.6212,27.6561,27.6072,27.6351,310700.0
2008-04-04 14:50:00,39.61,39.73,39.59,39.63,1024500.0,27.6421,27.7258,27.6281,27.6561,1024500.0
2008-04-04 15:00:00,39.64,39.72,39.59,39.65,591700.0,27.663,27.7189,27.6281,27.67,591700.0
2008-04-04 15:10:00,39.65,39.67,39.51,39.56,661600.0,27.67,27.684,27.5723,27.6072,661600.0
2008-04-04 15:20:00,39.57,39.62,39.45,39.48,640100.0,27.6142,27.6491,27.5304,27.5514,640100.0
2008-04-04 15:30:00,39.48,39.51,39.4,39.42,829900.0,27.5514,27.5723,27.4956,27.5095,829900.0
2008-04-04 15:40:00,39.43,39.5,39.31,39.42,1324100.0,27.5165,27.5653,27.4327,27.5095,1324100.0
2008-04-04 15:50:00,39.43,39.53,39.38,39.41,1683300.0,27.5165,27.5863,27.4816,27.5025,1683300.0
2008-04-07 09:30:00,39.85,40.07,39.63,39.71,1762300.0,27.8096,27.9631,27.6561,27.7119,1762300.0
2008-04-07 09:40:00,39.71,39.78,39.52,39.76,922600.0,27.7119,27.7607,27.5793,27.7468,922600.0
2008-04-07 09:50:00,39.75,39.83,39.67,39.78,713000.0,27.7398,27.7956,27.684,27.7607,713000.0
2008-04-07 10:00:00,39.8,39.86,39.64,39.65,720400.0,27.7747,27.8166,27.663,27.67,720400.0
2008-04-07 10:10:00,39.65,39.71,39.55,39.66,734700.0,27.67,27.7119,27.6002,27.677,734700.0
2008-04-07 10:20:00,39.66,39.71,39.48,39.5,764500.0,27.677,27.7119,27.5514,27.5653,764500.0
2008-04-07 10:30:00,39.49,39.55,39.44,39.51,732800.0,27.5584,27.6002,27.5235,27.5723,732800.0
2008-04-07 10:40:00,39.51,39.54,39.46,39.5,511600.0,27.5723,27.5933,27.5374,27.5653,511600.0
2008-04-07 10:50:00,39.5,39.61,39.47,39.6,496900.0,27.5653,27.6421,27.5444,27.6351,496900.0
2008-04-07 11:00:00,39.6,39.66,39.5,39.57,752100.0,27.6351,27.677,27.5653,27.6142,752100.0
2008-04-07 11:10:00,39.57,39.6,39.5,39.59,447600.0,27.6142,27.6351,27.5653,27.6281,447600.0
2008-04-07 11:20:00,39.59,39.76,39.58,39.75,523900.0,27.6281,27.7468,27.6212,27.7398,523900.0
2008-04-07 11:30:00,39.75,39.89,39.72,39.81,990900.0,27.7398,27.8375,27.7189,27.7817,990900.0
2008-04-07 11:40:00,39.82,39.9,39.76,39.82,921600.0,27.7887,27.8445,27.7468,27.7887,921600.0
2008-04-07 11:50:00,39.81,39.85,39.79,39.8,298200.0,27.7817,27.8096,27.7677,27.7747,298200.0
2008-04-07 12:00:00,39.8,39.94,39.77,39.91,562800.0,27.7747,27.8724,27.7538,27.8515,562800.0
2008-04-07 12:10:00,39.92,39.94,39.86,39.91,474600.0,27.8584,27.8724,27.8166,27.8515,474600.0
2008-04-07 12:20:00,39.92,39.99,39.9,39.97,441300.0,27.8584,27.9073,27.8445,27.8933,441300.0
2008-04-07 12:30:00,39.97,40.26,39.96,40.22,1459900.0,27.8933,28.0957,27.8864,28.0678,1459900.0
2008-04-07 12:40:00,40.22,40.4,40.2,40.28,1152100.0,28.0678,28.1934,28.0538,28.1097,1152100.0
2008-04-07 12:50:00,40.28,40.4,40.26,40.33,724100.0,28.1097,28.1934,28.0957,28.1446,724100.0
2008-04-07 13:00:00,40.33,40.4,40.32,40.35,505900.0,28.1446,28.1934,28.1376,28.1585,505900.0
2008-04-07 13:10:00,40.34,40.37,40.18,40.18,585200.0,28.1515,28.1725,28.0399,28.0399,585200.0
2008-04-07 13:20:00,40.18,40.3,40.18,40.2,352700.0,28.0399,28.1236,28.0399,28.0538,352700.0
2008-04-07 13:30:00,40.21,40.26,40.12,40.16,496100.0,28.0608,28.0957,27.998,28.0259,496100.0
2008-04-07 13:40:00,40.16,40.17,39.99,40.11,559200.0,28.0259,28.0329,27.9073,27.991,559200.0
2008-04-07 13:50:00,40.12,40.16,40.03,40.1,471900.0,27.998,28.0259,27.9352,27.9841,471900.0
2008-04-07 14:00:00,40.1,40.1,39.97,40.03,462500.0,27.9841,27.9841,27.8933,27.9352,462500.0
2008-04-07 14:10:00,40.03,40.06,39.98,40.0,284300.0,27.9352,27.9561,27.9003,27.9143,284300.0
2008-04-07 14:20:00,40.0,40.06,39.9,39.9,550100.0,27.9143,27.9561,27.8445,27.8445,550100.0
2008-04-07 14:30:00,39.92,39.95,39.77,39.84,531700.0,27.8584,27.8794,27.7538,27.8026,531700.0
2008-04-07 14:40:00,39.83,39.86,39.75,39.76,714700.0,27.7956,27.8166,27.7398,27.7468,714700.0
2008-04-07 14:50:00,39.77,39.85,39.69,39.69,989100.0,27.7538,27.8096,27.6979,27.6979,989100.0
2008-04-07 15:00:00,39.69,39.69,39.5,39.51,1503400.0,27.6979,27.6979,27.5653,27.5723,1503400.0
2008-04-07 15:10:00,39.51,39.56,39.46,39.5,795800.0,27.5723,27.6072,27.5374,27.5653,795800.0
2008-04-07 15:20:00,39.5,39.51,39.41,39.5,796700.0,27.5653,27.5723,27.5025,27.5653,796700.0
2008-04-07 15:30:00,39.5,39.53,39.36,39.47,1110500.0,27.5653,27.5863,27.4676,27.5444,1110500.0
2008-04-07 15:40:00,39.47,39.54,39.42,39.48,1093400.0,27.5444,27.5933,27.5095,27.5514,1093400.0
2008-04-07 15:50:00,39.47,39.6,39.45,39.48,2133500.0,27.5444,27.6351,27.5304,27.5514,2133500.0
2008-04-08 09:30:00,39.22,39.23,38.77,39.03,1760100.0,27.3699,27.3769,27.0559,27.2373,1760100.0
2008-04-08 09:40:00,39.02,39.14,38.94,39.01,1180800.0,27.2304,27.3141,27.1745,27.2234,1180800.0
2008-04-08 09:50:00,39.01,39.13,38.96,39.04,909100.0,27.2234,27.3071,27.1885,27.2443,909100.0
2008-04-08 10:00:00,39.04,39.3,38.97,39.09,1689000.0,27.2443,27.4258,27.1955,27.2792,1689000.0
2008-04-08 10:10:00,39.1,39.24,39.0,39.01,1356800.0,27.2862,27.3839,27.2164,27.2234,1356800.0
2008-04-08 10:20:00,39.01,39.22,38.98,39.06,1050800.0,27.2234,27.3699,27.2025,27.2583,1050800.0
2008-04-08 10:30:00,39.06,39.17,39.05,39.11,565900.0,27.2583,27.335,27.2513,27.2932,565900.0
2008-04-08 10:40:00,39.1,39.16,39.05,39.11,452300.0,27.2862,27.3281,27.2513,27.2932,452300.0
2008-04-08 10:50:00,39.12,39.16,39.07,39.14,533400.0,27.3002,27.3281,27.2653,27.3141,533400.0
2008-04-08 11:00:00,39.14,39.22,39.07,39.21,588700.0,27.3141,27.3699,27.2653,27.363,588700.0
2008-04-08 11:10:00,39.21,39.22,39.1,39.15,566900.0,27.363,27.3699,27.2862,27.3211,566900.0
2008-04-08 11:20:00,39.15,39.16,39.03,39.03,446800.0,27.3211,27.3281,27.2373,27.2373,446800.0
2008-04-08 11:30:00,39.03,39.12,39.02,39.02,573000.0,27.2373,27.3002,27.2304,27.2304,573000.0
2008-04-08 11:40:00,39.02,39.03,38.92,38.93,447000.0,27.2304,27.2373,27.1606,27.1676,447000.0
2008-04-08 11:50:00,38.92,38.92,38.82,38.84,373600.0,27.1606,27.1606,27.0908,27.1048,373600.0
2008-04-08 12:00:00,38.84,38.9,38.82,38.88,390200.0,27.1048,27.1466,27.0908,27.1327,390200.0
2008-04-08 12:10:00,38.88,38.88,38.81,38.85,476100.0,27.1327,27.1327,27.0838,27.1117,476100.0
2008-04-08 12:20:00,38.85,38.93,38.84,38.92,751100.0,27.1117,27.1676,27.1048,27.1606,751100.0
2008-04-08 12:30:00,38.92,38.92,38.84,38.86,609400.0,27.1606,27.1606,27.1048,27.1187,609400.0
2008-04-08 12:40:00,38.85,38.87,38.76,38.81,504500.0,27.1117,27.1257,27.0489,27.0838,504500.0
2008-04-08 12:50:00,38.81,38.89,38.77,38.82,915800.0,27.0838,27.1396,27.0559,27.0908,915800.0
2008-04-08 13:00:00,38.82,38.84,38.67,38.7,655200.0,27.0908,27.1048,26.9861,27.0071,655200.0
2008-04-08 13:10:00,38.7,38.71,38.51,38.54,1593900.0,27.0071,27.014,26.8745,26.8954,1593900.0
2008-04-08 13:20:00,38.53,38.56,38.51,38.51,682700.0,26.8884,26.9094,26.8745,26.8745,682700.0
2008-04-08 13:30:00,38.51,38.6,38.48,38.57,834400.0,26.8745,26.9373,26.8535,26.9163,834400.0
2008-04-08 13:40:00,38.56,38.58,38.41,38.44,748400.0,26.9094,26.9233,26.8047,26.8256,748400.0
2008-04-08 13:50:00,38.44,38.6,38.44,38.54,628600.0,26.8256,26.9373,26.8256,26.8954,628600.0
2008-04-08 14:00:00,38.53,38.56,38.39,38.39,966200.0,26.8884,26.9094,26.7907,26.7907,966200.0
2008-04-08 14:10:00,38.39,38.5,38.31,38.37,941500.0,26.7907,26.8675,26.7349,26.7768,941500.0
2008-04-08 14:20:00,38.37,38.41,38.25,38.39,1362500.0,26.7768,26.8047,26.693,26.7907,1362500.0
2008-04-08 14:30:00,38.38,38.39,38.27,38.28,1669400.0,26.7837,26.7907,26.707,26.714,1669400.0
2008-04-08 14:40:00,38.29,38.37,38.28,38.34,1245100.0,26.7209,26.7768,26.714,26.7558,1245100.0
2008-04-08 14:50:00,38.34,38.56,38.33,38.5,907900.0,26.7558,26.9094,26.7489,26.8675,907900.0
2008-04-08 15:00:00,38.5,38.51,38.38,38.45,1695700.0,26.8675,26.8745,26.7837,26.8326,1695700.0
2008-04-08 15:10:00,38.44,38.47,38.38,38.44,886500.0,26.8256,26.8466,26.7837,26.8256,886500.0
2008-04-08 15:20:00,38.43,38.46,38.3,38.4,1039600.0,26.8186,26.8396,26.7279,26.7977,1039600.0
2008-04-08 15:30:00,38.41,38.56,38.38,38.38,1400700.0,26.8047,26.9094,26.7837,26.7837,1400700.0
2008-04-08 15:40:00,38.38,38.43,38.32,38.38,1519900.0,26.7837,26.8186,26.7419,26.7837,1519900.0
2008-04-08 15:50:00,38.37,38.42,38.33,38.39,2405000.0,26.7768,26.8117,26.7489,26.7907,2405000.0
2008-04-09 09:30:00,38.63,38.8,38.22,38.24,1551700.0,26.9582,27.0768,26.6721,26.686,1551700.0
2008-04-09 09:40:00,38.25,38.41,38.17,38.24,1282300.0,26.693,26.8047,26.6372,26.686,1282300.0
2008-04-09 09:50:00,38.23,38.34,38.07,38.09,1187200.0,26.6791,26.7558,26.5674,26.5814,1187200.0
2008-04-09 10:00:00,38.08,38.15,38.0,38.1,1083600.0,26.5744,26.6232,26.5186,26.5883,1083600.0
2008-04-09 10:10:00,38.11,38.25,38.1,38.21,782800.0,26.5953,26.693,26.5883,26.6651,782800.0
2008-04-09 10:20:00,38.21,38.33,38.19,38.33,746700.0,26.6651,26.7489,26.6512,26.7489,746700.0
2008-04-09 10:30:00,38.34,38.35,38.06,38.16,643000.0,26.7558,26.7628,26.5604,26.6302,643000.0
2008-04-09 10:40:00,38.16,38.25,38.09,38.24,558200.0,26.6302,26.693,26.5814,26.686,558200.0
2008-04-09 10:50:00,38.24,38.29,38.16,38.29,589700.0,26.686,26.7209,26.6302,26.7209,589700.0
2008-04-09 11:00:00,38.28,38.36,38.28,38.35,545800.0,26.714,26.7698,26.714,26.7628,545800.0
2008-04-09 11:10:00,38.34,38.41,38.3,38.35,1093800.0,26.7558,26.8047,26.7279,26.7628,1093800.0
2008-04-09 11:20:00,38.35,38.39,38.14,38.18,949400.0,26.7628,26.7907,26.6163,26.6442,949400.0
2008-04-09 11:30:00,38.19,38.23,38.02,38.05,850300.0,26.6512,26.6791,26.5325,26.5535,850300.0
2008-04-09 11:40:00,38.04,38.17,38.03,38.11,703100.0,26.5465,26.6372,26.5395,26.5953,703100.0
2008-04-09 11:50:00,38.11,38.15,38.04,38.09,567100.0,26.5953,26.6232,26.5465,26.5814,567100.0
2008-04-09 12:00:00,38.1,38.17,38.07,38.15,452600.0,26.5883,26.6372,26.5674,26.6232,452600.0
2008-04-09 12:10:00,38.15,38.2,38.09,38.19,537100.0,26.6232,26.6581,26.5814,26.6512,537100.0
2008-04-09 12:20:00,38.19,38.29,38.12,38.25,554400.0,26.6512,26.7209,26.6023,26.693,554400.0
2008-04-09 12:30:00,38.25,38.26,38.13,38.23,503500.0,26.693,26.7,26.6093,26.6791,503500.0
2008-04-09 12:40:00,38.24,38.24,38.12,38.13,370500.0,26.686,26.686,26.6023,26.6093,370500.0
2008-04-09 12:50:00,38.13,38.18,38.02,38.04,601200.0,26.6093,26.6442,26.5325,26.5465,601200.0
2008-04-09 13:00:00,38.03,38.18,37.92,38.0,1652800.0,26.5395,26.6442,26.4627,26.5186,1652800.0
2008-04-09 13:10:00,38.01,38.02,37.87,37.97,658300.0,26.5255,26.5325,26.4278,26.4976,658300.0
2008-04-09 13:20:00,37.96,38.0,37.87,37.89,360900.0,26.4906,26.5186,26.4278,26.4418,360900.0
2008-04-09 13:30:00,37.9,37.95,37.86,37.95,637900.0,26.4488,26.4837,26.4209,26.4837,637900.0
2008-04-09 13:40:00,37.96,37.98,37.9,37.92,301500.0,26.4906,26.5046,26.4488,26.4627,301500.0
2008-04-09 13:50:00,37.91,38.07,37.9,38.05,573000.0,26.4558,26.5674,26.4488,26.5535,573000.0
2008-04-09 14:00:00,38.05,38.11,38.0,38.1,674200.0,26.5535,26.5953,26.5186,26.5883,674200.0
2008-04-09 14:10:00,38.1,38.11,37.98,38.04,374800.0,26.5883,26.5953,26.5046,26.5465,374800.0
2008-04-09 14:20:00,38.03,38.1,38.01,38.06,403700.0,26.5395,26.5883,26.5255,26.5604,403700.0
2008-04-09 14:30:00,38.06,38.17,37.98,38.14,527900.0,26.5604,26.6372,26.5046,26.6163,527900.0
2008-04-09 14:40:00,38.14,38.16,38.0,38.02,401000.0,26.6163,26.6302,26.5186,26.5325,401000.0
2008-04-09 14:50:00,38.02,38.07,37.95,37.97,758900.0,26.5325,26.5674,26.4837,26.4976,758900.0
2008-04-09 15:00:00,37.97,38.04,37.92,37.94,744500.0,26.4976,26.5465,26.4627,26.4767,744500.0
2008-04-09 15:10:00,37.94,38.07,37.9,38.07,923500.0,26.4767,26.5674,26.4488,26.5674,923500.0
2008-04-09 15:20:00,38.06,38.1,37.99,37.99,784700.0,26.5604,26.5883,26.5116,26.5116,784700.0
2008-04-09 15:30:00,38.0,38.07,37.98,38.05,858200.0,26.5186,26.5674,26.5046,26.5535,858200.0
2008-04-09 15:40:00,38.05,38.08,37.98,38.0,760800.0,26.5535,26.5744,26.5046,26.5186,760800.0
2008-04-09 15:50:00,38.01,38.01,37.92,37.93,1631000.0,26.5255,26.5255,26.4627,26.4697,1631000.0
2008-04-10 09:30:00,37.91,37.94,37.55,37.55,1706700.0,26.4558,26.4767,26.2045,26.2045,1706700.0
2008-04-10 09:40:00,37.55,37.66,37.36,37.45,1457200.0,26.2045,26.2813,26.0719,26.1347,1457200.0
2008-04-10 09:50:00,37.46,37.64,37.36,37.55,1345700.0,26.1417,26.2673,26.0719,26.2045,1345700.0
2008-04-10 10:00:00,37.55,37.61,37.41,37.56,1228300.0,26.2045,26.2464,26.1068,26.2115,1228300.0
2008-04-10 10:10:00,37.56,37.66,37.51,37.55,915900.0,26.2115,26.2813,26.1766,26.2045,915900.0
2008-04-10 10:20:00,37.55,37.73,37.51,37.7,1599000.0,26.2045,26.3301,26.1766,26.3092,1599000.0
2008-04-10 10:30:00,37.7,37.79,37.59,37.66,1123100.0,26.3092,26.372,26.2324,26.2813,1123100.0
2008-04-10 10:40:00,37.65,37.85,37.65,37.84,962600.0,26.2743,26.4139,26.2743,26.4069,962600.0
2008-04-10 10:50:00,37.84,38.04,37.83,37.93,1241900.0,26.4069,26.5465,26.3999,26.4697,1241900.0
2008-04-10 11:00:00,37.93,38.1,37.86,38.1,651300.0,26.4697,26.5883,26.4209,26.5883,651300.0
2008-04-10 11:10:00,38.1,38.19,37.99,38.06,1102900.0,26.5883,26.6512,26.5116,26.5604,1102900.0
2008-04-10 11:20:00,38.08,38.15,37.95,37.95,1109800.0,26.5744,26.6232,26.4837,26.4837,1109800.0
2008-04-10 11:30:00,37.94,38.09,37.9,38.02,672100.0,26.4767,26.5814,26.4488,26.5325,672100.0
2008-04-10 11:40:00,38.03,38.16,38.02,38.14,1046300.0,26.5395,26.6302,26.5325,26.6163,1046300.0
2008-04-10 11:50:00,38.15,38.24,37.9,38.2,755900.0,26.6232,26.686,26.4488,26.6581,755900.0
2008-04-10 12:00:00,38.2,38.3,37.9,38.14,659700.0,26.6581,26.7279,26.4488,26.6163,659700.0
2008-04-10 12:10:00,38.15,38.15,37.96,38.02,467400.0,26.6232,26.6232,26.4906,26.5325,467400.0
2008-04-10 12:20:00,38.03,38.08,37.98,38.01,295200.0,26.5395,26.5744,26.5046,26.5255,295200.0
2008-04-10 12:30:00,38.0,38.03,37.91,38.03,410500.0,26.5186,26.5395,26.4558,26.5395,410500.0
2008-04-10 12:40:00,38.03,38.1,37.85,37.86,427200.0,26.5395,26.5883,26.4139,26.4209,427200.0
2008-04-10 12:50:00,37.86,37.87,37.8,37.84,308800.0,26.4209,26.4278,26.379,26.4069,308800.0
2008-04-10 13:00:00,37.84,38.0,37.84,37.97,409500.0,26.4069,26.5186,26.4069,26.4976,409500.0
2008-04-10 13:10:00,37.97,38.09,37.92,37.94,439400.0,26.4976,26.5814,26.4627,26.4767,439400.0
2008-04-10 13:20:00,37.94,38.0,37.9,37.98,404400.0,26.4767,26.5186,26.4488,26.5046,404400.0
2008-04-10 13:30:00,37.97,38.06,37.9,38.04,552900.0,26.4976,26.5604,26.4488,26.5465,552900.0
2008-04-10 13:40:00,38.04,38.2,37.98,38.19,957600.0,26.5465,26.6581,26.5046,26.6512,957600.0
2008-04-10 13:50:00,38.19,38.22,37.86,37.87,1423100.0,26.6512,26.6721,26.4209,26.4278,1423100.0
2008-04-10 14:00:00,37.87,37.92,37.77,37.83,948300.0,26.4278,26.4627,26.3581,26.3999,948300.0
2008-04-10 14:10:00,37.83,37.88,37.73,37.77,553100.0,26.3999,26.4348,26.3301,26.3581,553100.0
2008-04-10 14:20:00,37.78,37.79,37.53,37.58,835600.0,26.365,26.372,26.1906,26.2255,835600.0
2008-04-10 14:30:00,37.58,37.7,37.5,37.64,781100.0,26.2255,26.3092,26.1696,26.2673,781100.0
2008-04-10 14:40:00,37.64,37.8,37.6,37.73,442200.0,26.2673,26.379,26.2394,26.3301,442200.0
2008-04-10 14:50:00,37.72,37.86,37.67,37.79,701000.0,26.3232,26.4209,26.2883,26.372,701000.0
2008-04-10 15:00:00,37.79,37.86,37.77,37.83,480700.0,26.372,26.4209,26.3581,26.3999,480700.0
2008-04-10 15:10:00,37.83,37.84,37.71,37.74,889000.0,26.3999,26.4069,26.3162,26.3371,889000.0
2008-04-10 15:20:00,37.75,37.79,37.68,37.75,741300.0,26.3441,26.372,26.2952,26.3441,741300.0
2008-04-10 15:30:00,37.75,37.75,37.58,37.62,1165800.0,26.3441,26.3441,26.2255,26.2534,1165800.0
2008-04-10 15:40:00,37.62,37.63,37.52,37.55,1896200.0,26.2534,26.2604,26.1836,26.2045,1896200.0
2008-04-10 15:50:00,37.55,37.73,37.47,37.7,2474800.0,26.2045,26.3301,26.1487,26.3092,2474800.0
2008-04-11 09:30:00,37.12,37.62,37.05,37.38,1464300.0,25.9044,26.2534,25.8556,26.0859,1464300.0
2008-04-11 09:40:00,37.39,37.53,37.28,37.49,1028800.0,26.0929,26.1906,26.0161,26.1627,1028800.0
2008-04-11 09:50:00,37.49,37.53,37.37,37.42,934700.0,26.1627,26.1906,26.0789,26.1138,934700.0
2008-04-11 10:00:00,37.42,37.53,37.3,37.35,1102100.0,26.1138,26.1906,26.0301,26.065,1102100.0
2008-04-11 10:10:00,37.35,37.64,37.33,37.59,913400.0,26.065,26.2673,26.051,26.2324,913400.0
2008-04-11 10:20:00,37.6,37.71,37.57,37.64,939700.0,26.2394,26.3162,26.2185,26.2673,939700.0
2008-04-11 10:30:00,37.63,37.8,37.63,37.68,873800.0,26.2604,26.379,26.2604,26.2952,873800.0
2008-04-11 10:40:00,37.67,37.88,37.66,37.8,952000.0,26.2883,26.4348,26.2813,26.379,952000.0
2008-04-11 10:50:00,37.8,37.81,37.54,37.63,1192100.0,26.379,26.386,26.1975,26.2604,1192100.0
2008-04-11 11:00:00,37.62,37.63,37.48,37.54,1024400.0,26.2534,26.2604,26.1557,26.1975,1024400.0
2008-04-11 11:10:00,37.54,37.6,37.22,37.26,1135100.0,26.1975,26.2394,25.9742,26.0021,1135100.0
2008-04-11 11:20:00,37.27,37.41,37.26,37.38,538600.0,26.0091,26.1068,26.0021,26.0859,538600.0
2008-04-11 11:30:00,37.38,37.41,37.29,37.33,646500.0,26.0859,26.1068,26.0231,26.051,646500.0
2008-04-11 11:40:00,37.34,37.46,37.32,37.42,348100.0,26.058,26.1417,26.044,26.1138,348100.0
2008-04-11 11:50:00,37.41,37.5,37.34,37.48,508000.0,26.1068,26.1696,26.058,26.1557,508000.0
2008-04-11 12:00:00,37.48,37.59,37.4,37.48,1099400.0,26.1557,26.2324,26.0998,26.1557,1099400.0
2008-04-11 12:10:00,37.48,37.55,37.43,37.48,413400.0,26.1557,26.2045,26.1208,26.1557,413400.0
2008-04-11 12:20:00,37.48,37.48,37.15,37.22,1075800.0,26.1557,26.1557,25.9254,25.9742,1075800.0
2008-04-11 12:30:00,37.22,37.36,37.21,37.31,379800.0,25.9742,26.0719,25.9673,26.037,379800.0
2008-04-11 12:40:00,37.31,37.35,37.25,37.28,436500.0,26.037,26.065,25.9952,26.0161,436500.0
2008-04-11 12:50:00,37.27,37.3,37.21,37.23,400500.0,26.0091,26.0301,25.9673,25.9812,400500.0
2008-04-11 13:00:00,37.24,37.27,37.21,37.26,296000.0,25.9882,26.0091,25.9673,26.0021,296000.0
2008-04-11 13:10:00,37.25,37.32,37.23,37.24,481100.0,25.9952,26.044,25.9812,25.9882,481100.0
2008-04-11 13:20:00,37.24,37.27,37.17,37.2,548000.0,25.9882,26.0091,25.9393,25.9603,548000.0
2008-04-11 13:30:00,37.2,37.28,37.17,37.25,733700.0,25.9603,26.0161,25.9393,25.9952,733700.0
2008-04-11 13:40:00,37.25,37.32,37.25,37.3,455800.0,25.9952,26.044,25.9952,26.0301,455800.0
2008-04-11 13:50:00,37.3,37.34,37.25,37.33,695500.0,26.0301,26.058,25.9952,26.051,695500.0
2008-04-11 14:00:00,37.32,37.35,37.25,37.29,355900.0,26.044,26.065,25.9952,26.0231,355900.0
2008-04-11 14:10:00,37.29,37.3,37.15,37.16,627200.0,26.0231,26.0301,25.9254,25.9324,627200.0
2008-04-11 14:20:00,37.16,37.18,37.03,37.07,1348400.0,25.9324,25.9463,25.8416,25.8696,1348400.0
2008-04-11 14:30:00,37.07,37.09,37.01,37.03,836100.0,25.8696,25.8835,25.8277,25.8416,836100.0
2008-04-11 14:40:00,37.03,37.13,37.01,37.12,633100.0,25.8416,25.9114,25.8277,25.9044,633100.0
2008-04-11 14:50:00,37.13,37.2,37.1,37.13,543000.0,25.9114,25.9603,25.8905,25.9114,543000.0
2008-04-11 15:00:00,37.14,37.14,37.0,37.01,1279600.0,25.9184,25.9184,25.8207,25.8277,1279600.0
2008-04-11 15:10:00,37.01,37.06,36.96,37.01,1096800.0,25.8277,25.8626,25.7928,25.8277,1096800.0
2008-04-11 15:20:00,37.01,37.07,36.98,37.02,643500.0,25.8277,25.8696,25.8067,25.8347,643500.0
2008-04-11 15:30:00,37.02,37.06,36.91,36.94,1445100.0,25.8347,25.8626,25.7579,25.7788,1445100.0
2008-04-11 15:40:00,36.94,36.96,36.8,36.8,1746200.0,25.7788,25.7928,25.6811,25.6811,1746200.0
2008-04-11 15:50:00,36.81,36.97,36.8,36.94,2430400.0,25.6881,25.7998,25.6811,25.7788,2430400.0
2008-04-14 09:30:00,36.38,36.54,36.21,36.33,2611500.0,25.388,25.4997,25.2694,25.3531,2611500.0
2008-04-14 09:40:00,36.33,36.39,36.15,36.17,1644600.0,25.3531,25.395,25.2275,25.2415,1644600.0
2008-04-14 09:50:00,36.17,36.22,36.02,36.05,1632700.0,25.2415,25.2764,25.1368,25.1577,1632700.0
2008-04-14 10:00:00,36.05,36.11,36.0,36.02,1691000.0,25.1577,25.1996,25.1228,25.1368,1691000.0
2008-04-14 10:10:00,36.02,36.25,35.82,35.84,1685800.0,25.1368,25.2973,24.9972,25.0112,1685800.0
2008-04-14 10:20:00,35.83,35.89,35.65,35.87,1841300.0,25.0042,25.0461,24.8786,25.0321,1841300.0
2008-04-14 10:30:00,35.86,36.1,35.84,36.05,1155200.0,25.0251,25.1926,25.0112,25.1577,1155200.0
2008-04-14 10:40:00,36.04,36.2,35.95,35.99,1136500.0,25.1508,25.2624,25.088,25.1159,1136500.0
2008-04-14 10:50:00,35.98,36.05,35.89,36.01,677100.0,25.1089,25.1577,25.0461,25.1298,677100.0
2008-04-14 11:00:00,36.02,36.06,35.9,35.91,797700.0,25.1368,25.1647,25.0531,25.06,797700.0
2008-04-14 11:10:00,35.91,35.95,35.89,35.93,675700.0,25.06,25.088,25.0461,25.074,675700.0
2008-04-14 11:20:00,35.94,35.94,35.86,35.92,963500.0,25.081,25.081,25.0251,25.067,963500.0
2008-04-14 11:30:00,35.91,35.93,35.77,35.82,967300.0,25.06,25.074,24.9623,24.9972,967300.0
2008-04-14 11:40:00,35.82,35.96,35.81,35.95,927800.0,24.9972,25.0949,24.9903,25.088,927800.0
2008-04-14 11:50:00,35.96,35.98,35.92,35.97,463600.0,25.0949,25.1089,25.067,25.1019,463600.0
2008-04-14 12:00:00,35.97,36.0,35.92,35.99,743500.0,25.1019,25.1228,25.067,25.1159,743500.0
2008-04-14 12:10:00,35.98,36.0,35.9,35.97,776400.0,25.1089,25.1228,25.0531,25.1019,776400.0
2008-04-14 12:20:00,35.97,36.04,35.93,36.01,483400.0,25.1019,25.1508,25.074,25.1298,483400.0
2008-04-14 12:30:00,36.02,36.05,35.98,36.03,414700.0,25.1368,25.1577,25.1089,25.1438,414700.0
2008-04-14 12:40:00,36.02,36.11,35.98,36.1,595100.0,25.1368,25.1996,25.1089,25.1926,595100.0
2008-04-14 12:50:00,36.1,36.13,36.07,36.09,602700.0,25.1926,25.2136,25.1717,25.1857,602700.0
2008-04-14 13:00:00,36.1,36.13,36.03,36.04,510300.0,25.1926,25.2136,25.1438,25.1508,510300.0
2008-04-14 13:10:00,36.04,36.08,36.02,36.04,647100.0,25.1508,25.1787,25.1368,25.1508,647100.0
2008-04-14 13:20:00,36.04,36.05,35.97,36.01,674900.0,25.1508,25.1577,25.1019,25.1298,674900.0
2008-04-14 13:30:00,36.01,36.06,35.96,36.0,600500.0,25.1298,25.1647,25.0949,25.1228,600500.0
2008-04-14 13:40:00,36.0,36.01,35.82,35.82,907500.0,25.1228,25.1298,24.9972,24.9972,907500.0
2008-04-14 13:50:00,35.83,35.86,35.76,35.82,548000.0,25.0042,25.0251,24.9554,24.9972,548000.0
2008-04-14 14:00:00,35.81,35.81,35.75,35.76,496200.0,24.9903,24.9903,24.9484,24.9554,496200.0
2008-04-14 14:10:00,35.75,35.79,35.67,35.68,803500.0,24.9484,24.9763,24.8926,24.8995,803500.0
2008-04-14 14:20:00,35.68,35.81,35.68,35.75,908400.0,24.8995,24.9903,24.8995,24.9484,908400.0
2008-04-14 14:30:00,35.75,35.78,35.71,35.73,856300.0,24.9484,24.9693,24.9205,24.9344,856300.0
2008-04-14 14:40:00,35.73,35.75,35.64,35.64,823200.0,24.9344,24.9484,24.8716,24.8716,823200.0
2008-04-14 14:50:00,35.64,36.08,35.55,35.6,940600.0,24.8716,25.1787,24.8088,24.8437,940600.0
2008-04-14 15:00:00,35.6,35.61,35.54,35.58,1105800.0,24.8437,24.8507,24.8018,24.8297,1105800.0
2008-04-14 15:10:00,35.59,35.61,35.48,35.51,1878100.0,24.8367,24.8507,24.76,24.7809,1878100.0
2008-04-14 15:20:00,35.52,35.61,35.5,35.5,1108500.0,24.7879,24.8507,24.7739,24.7739,1108500.0
2008-04-14 15:30:00,35.5,35.57,35.44,35.52,1558700.0,24.7739,24.8228,24.732,24.7879,1558700.0
2008-04-14 15:40:00,35.52,35.63,35.5,35.59,1672100.0,24.7879,24.8646,24.7739,24.8367,1672100.0
2008-04-14 15:50:00,35.58,35.61,35.5,35.59,2552000.0,24.8297,24.8507,24.7739,24.8367,2552000.0
2008-04-15 09:30:00,36.1,36.46,36.09,36.16,2744900.0,25.1926,25.4439,25.1857,25.2345,2744900.0
2008-04-15 09:40:00,36.15,36.21,35.94,36.05,1964300.0,25.2275,25.2694,25.081,25.1577,1964300.0
2008-04-15 09:50:00,36.05,36.06,35.63,35.64,1550400.0,25.1577,25.1647,24.8646,24.8716,1550400.0
2008-04-15 10:00:00,35.64,35.75,35.57,35.65,1775600.0,24.8716,24.9484,24.8228,24.8786,1775600.0
2008-04-15 10:10:00,35.65,35.67,35.38,35.43,2052000.0,24.8786,24.8926,24.6902,24.7251,2052000.0
2008-04-15 10:20:00,35.44,35.49,35.32,35.39,1746600.0,24.732,24.7669,24.6483,24.6972,1746600.0
2008-04-15 10:30:00,35.38,35.56,35.38,35.54,1023600.0,24.6902,24.8158,24.6902,24.8018,1023600.0
2008-04-15 10:40:00,35.53,35.71,35.47,35.66,1225600.0,24.7949,24.9205,24.753,24.8856,1225600.0
2008-04-15 10:50:00,35.66,35.84,35.57,35.79,1199500.0,24.8856,25.0112,24.8228,24.9763,1199500.0
2008-04-15 11:00:00,35.8,35.83,35.66,35.66,888500.0,24.9833,25.0042,24.8856,24.8856,888500.0
2008-04-15 11:10:00,35.66,35.71,35.41,35.51,1265100.0,24.8856,24.9205,24.7111,24.7809,1265100.0
2008-04-15 11:20:00,35.51,35.67,35.48,35.59,1325200.0,24.7809,24.8926,24.76,24.8367,1325200.0
2008-04-15 11:30:00,35.59,35.63,35.49,35.52,697700.0,24.8367,24.8646,24.7669,24.7879,697700.0
2008-04-15 11:40:00,35.51,35.56,35.43,35.53,517400.0,24.7809,24.8158,24.7251,24.7949,517400.0
2008-04-15 11:50:00,35.53,35.61,35.52,35.53,909500.0,24.7949,24.8507,24.7879,24.7949,909500.0
2008-04-15 12:00:00,35.54,35.56,35.46,35.5,563600.0,24.8018,24.8158,24.746,24.7739,563600.0
2008-04-15 12:10:00,35.5,35.52,35.45,35.49,710000.0,24.7739,24.7879,24.739,24.7669,710000.0
2008-04-15 12:20:00,35.48,35.54,35.45,35.54,566900.0,24.76,24.8018,24.739,24.8018,566900.0
2008-04-15 12:30:00,35.54,35.59,35.52,35.55,745900.0,24.8018,24.8367,24.7879,24.8088,745900.0
2008-04-15 12:40:00,35.56,35.56,35.45,35.52,625200.0,24.8158,24.8158,24.739,24.7879,625200.0
2008-04-15 12:50:00,35.53,35.63,35.52,35.54,732100.0,24.7949,24.8646,24.7879,24.8018,732100.0
2008-04-15 13:00:00,35.55,35.61,35.53,35.57,591600.0,24.8088,24.8507,24.7949,24.8228,591600.0
2008-04-15 13:10:00,35.56,35.72,35.56,35.67,701300.0,24.8158,24.9274,24.8158,24.8926,701300.0
2008-04-15 13:20:00,35.68,35.69,35.62,35.63,613000.0,24.8995,24.9065,24.8577,24.8646,613000.0
2008-04-15 13:30:00,35.62,35.65,35.58,35.61,384500.0,24.8577,24.8786,24.8297,24.8507,384500.0
2008-04-15 13:40:00,35.6,35.7,35.6,35.68,468500.0,24.8437,24.9135,24.8437,24.8995,468500.0
2008-04-15 13:50:00,35.68,35.8,35.66,35.76,647800.0,24.8995,24.9833,24.8856,24.9554,647800.0
2008-04-15 14:00:00,35.75,35.82,35.7,35.79,830500.0,24.9484,24.9972,24.9135,24.9763,830500.0
2008-04-15 14:10:00,35.79,35.82,35.66,35.67,825000.0,24.9763,24.9972,24.8856,24.8926,825000.0
2008-04-15 14:20:00,35.67,35.68,35.61,35.63,477200.0,24.8926,24.8995,24.8507,24.8646,477200.0
2008-04-15 14:30:00,35.63,35.69,35.59,35.62,763400.0,24.8646,24.9065,24.8367,24.8577,763400.0
2008-04-15 14:40:00,35.62,35.63,35.55,35.55,654300.0,24.8577,24.8646,24.8088,24.8088,654300.0
2008-04-15 14:50:00,35.55,35.56,35.44,35.44,740200.0,24.8088,24.8158,24.732,24.732,740200.0
2008-04-15 15:00:00,35.44,35.45,35.37,35.38,1211700.0,24.732,24.739,24.6832,24.6902,1211700.0
2008-04-15 15:10:00,35.39,35.45,35.36,35.43,865800.0,24.6972,24.739,24.6762,24.7251,865800.0
2008-04-15 15:20:00,35.43,35.47,35.27,35.28,1811800.0,24.7251,24.753,24.6134,24.6204,1811800.0
2008-04-15 15:30:00,35.28,35.44,35.28,35.4,1681200.0,24.6204,24.732,24.6204,24.7041,1681200.0
2008-04-15 15:40:00,35.4,35.43,35.34,35.34,1645500.0,24.7041,24.7251,24.6623,24.6623,1645500.0
2008-04-15 15:50:00,35.34,35.65,35.32,35.65,2036500.0,24.6623,24.8786,24.6483,24.8786,2036500.0
2008-04-16 09:30:00,36.41,36.62,36.15,36.15,1630600.0,25.409,25.5555,25.2275,25.2275,1630600.0
2008-04-16 09:40:00,36.16,36.54,36.13,36.54,1856200.0,25.2345,25.4997,25.2136,25.4997,1856200.0
2008-04-16 09:50:00,36.54,36.59,36.34,36.42,1325000.0,25.4997,25.5346,25.3601,25.4159,1325000.0
2008-04-16 10:00:00,36.43,36.46,36.23,36.27,1629300.0,25.4229,25.4439,25.2834,25.3113,1629300.0
2008-04-16 10:10:00,36.27,36.53,36.25,36.5,1292100.0,25.3113,25.4927,25.2973,25.4718,1292100.0
2008-04-16 10:20:00,36.5,36.63,36.48,36.58,1171400.0,25.4718,25.5625,25.4578,25.5276,1171400.0
2008-04-16 10:30:00,36.58,36.74,36.57,36.68,1286400.0,25.5276,25.6393,25.5206,25.5974,1286400.0
2008-04-16 10:40:00,36.67,36.84,36.63,36.83,947200.0,25.5904,25.709,25.5625,25.7021,947200.0
2008-04-16 10:50:00,36.82,36.89,36.79,36.83,813800.0,25.6951,25.7439,25.6742,25.7021,813800.0
2008-04-16 11:00:00,36.82,36.85,36.68,36.69,683600.0,25.6951,25.716,25.5974,25.6044,683600.0
2008-04-16 11:10:00,36.69,36.77,36.68,36.75,552200.0,25.6044,25.6602,25.5974,25.6462,552200.0
2008-04-16 11:20:00,36.75,36.76,36.6,36.67,718700.0,25.6462,25.6532,25.5416,25.5904,718700.0
2008-04-16 11:30:00,36.67,36.81,36.67,36.72,591500.0,25.5904,25.6881,25.5904,25.6253,591500.0
2008-04-16 11:40:00,36.73,36.75,36.61,36.63,501100.0,25.6323,25.6462,25.5485,25.5625,501100.0
2008-04-16 11:50:00,36.62,36.67,36.46,36.6,949400.0,25.5555,25.5904,25.4439,25.5416,949400.0
2008-04-16 12:00:00,36.6,36.7,36.57,36.67,1265200.0,25.5416,25.6113,25.5206,25.5904,1265200.0
2008-04-16 12:10:00,36.67,36.77,36.67,36.71,445700.0,25.5904,25.6602,25.5904,25.6183,445700.0
2008-04-16 12:20:00,36.7,36.8,36.68,36.78,430800.0,25.6113,25.6811,25.5974,25.6672,430800.0
2008-04-16 12:30:00,36.78,36.83,36.71,36.72,360100.0,25.6672,25.7021,25.6183,25.6253,360100.0
2008-04-16 12:40:00,36.71,36.77,36.71,36.74,221900.0,25.6183,25.6602,25.6183,25.6393,221900.0
2008-04-16 12:50:00,36.74,36.83,36.73,36.78,453300.0,25.6393,25.7021,25.6323,25.6672,453300.0
2008-04-16 13:00:00,36.78,36.84,36.73,36.83,611100.0,25.6672,25.709,25.6323,25.7021,611100.0
2008-04-16 13:10:00,36.83,36.84,36.71,36.75,530600.0,25.7021,25.709,25.6183,25.6462,530600.0
2008-04-16 13:20:00,36.75,36.8,36.71,36.76,494200.0,25.6462,25.6811,25.6183,25.6532,494200.0
2008-04-16 13:30:00,36.76,36.79,36.59,36.64,659400.0,25.6532,25.6742,25.5346,25.5695,659400.0
2008-04-16 13:40:00,36.64,36.65,36.5,36.64,665700.0,25.5695,25.5765,25.4718,25.5695,665700.0
2008-04-16 13:50:00,36.65,36.67,36.58,36.63,617100.0,25.5765,25.5904,25.5276,25.5625,617100.0
2008-04-16 14:00:00,36.62,36.63,36.45,36.48,594500.0,25.5555,25.5625,25.4369,25.4578,594500.0
2008-04-16 14:10:00,36.48,36.55,36.42,36.51,432700.0,25.4578,25.5067,25.4159,25.4788,432700.0
2008-04-16 14:20:00,36.51,36.52,36.43,36.44,603700.0,25.4788,25.4857,25.4229,25.4299,603700.0
2008-04-16 14:30:00,36.43,36.54,36.43,36.48,728700.0,25.4229,25.4997,25.4229,25.4578,728700.0
2008-04-16 14:40:00,36.48,36.56,36.48,36.49,492300.0,25.4578,25.5136,25.4578,25.4648,492300.0
2008-04-16 14:50:00,36.5,36.58,36.47,36.53,765900.0,25.4718,25.5276,25.4508,25.4927,765900.0
2008-04-16 15:00:00,36.52,36.58,36.5,36.54,658700.0,25.4857,25.5276,25.4718,25.4997,658700.0
2008-04-16 15:10:00,36.54,36.69,36.52,36.64,791700.0,25.4997,25.6044,25.4857,25.5695,791700.0
2008-04-16 15:20:00,36.65,36.77,36.62,36.75,937300.0,25.5765,25.6602,25.5555,25.6462,937300.0
2008-04-16 15:30:00,36.76,36.76,36.65,36.71,1091600.0,25.6532,25.6532,25.5765,25.6183,1091600.0
2008-04-16 15:40:00,36.7,36.95,36.7,36.93,1884500.0,25.6113,25.7858,25.6113,25.7719,1884500.0
2008-04-16 15:50:00,36.92,36.98,36.76,36.93,2957100.0,25.7649,25.8067,25.6532,25.7719,2957100.0
2008-04-17 09:30:00,36.7,36.85,36.44,36.46,1501300.0,25.6113,25.716,25.4299,25.4439,1501300.0
2008-04-17 09:40:00,36.46,36.64,36.42,36.47,780000.0,25.4439,25.5695,25.4159,25.4508,780000.0
2008-04-17 09:50:00,36.47,36.53,36.36,36.49,1038500.0,25.4508,25.4927,25.3741,25.4648,1038500.0
2008-04-17 10:00:00,36.49,36.49,36.25,36.42,832300.0,25.4648,25.4648,25.2973,25.4159,832300.0
2008-04-17 10:10:00,36.43,37.05,36.38,37.01,1297100.0,25.4229,25.8556,25.388,25.8277,1297100.0
2008-04-17 10:20:00,37.01,37.04,36.81,36.81,974100.0,25.8277,25.8486,25.6881,25.6881,974100.0
2008-04-17 10:30:00,36.81,37.0,36.71,36.98,718000.0,25.6881,25.8207,25.6183,25.8067,718000.0
2008-04-17 10:40:00,36.98,37.15,36.9,37.0,954800.0,25.8067,25.9254,25.7509,25.8207,954800.0
2008-04-17 10:50:00,37.01,37.05,36.85,36.93,797100.0,25.8277,25.8556,25.716,25.7719,797100.0
2008-04-17 11:00:00,36.92,37.0,36.82,36.87,737300.0,25.7649,25.8207,25.6951,25.73,737300.0
2008-04-17 11:10:00,36.88,36.89,36.64,36.81,816900.0,25.737,25.7439,25.5695,25.6881,816900.0
2008-04-17 11:20:00,36.81,36.88,36.74,36.83,668200.0,25.6881,25.737,25.6393,25.7021,668200.0
2008-04-17 11:30:00,36.83,36.99,36.81,36.96,629000.0,25.7021,25.8137,25.6881,25.7928,629000.0
2008-04-17 11:40:00,36.96,36.96,36.86,36.96,339900.0,25.7928,25.7928,25.723,25.7928,339900.0
2008-04-17 11:50:00,36.97,37.05,36.9,36.95,413800.0,25.7998,25.8556,25.7509,25.7858,413800.0
2008-04-17 12:00:00,36.95,37.07,36.94,37.07,256200.0,25.7858,25.8696,25.7788,25.8696,256200.0
2008-04-17 12:10:00,37.07,37.08,36.92,36.99,341600.0,25.8696,25.8765,25.7649,25.8137,341600.0
2008-04-17 12:20:00,36.99,37.03,36.87,36.9,366200.0,25.8137,25.8416,25.73,25.7509,366200.0
2008-04-17 12:30:00,36.89,36.99,36.85,36.95,238000.0,25.7439,25.8137,25.716,25.7858,238000.0
2008-04-17 12:40:00,36.96,37.03,36.94,36.97,329800.0,25.7928,25.8416,25.7788,25.7998,329800.0
2008-04-17 12:50:00,36.98,37.11,36.97,37.09,280100.0,25.8067,25.8975,25.7998,25.8835,280100.0
2008-04-17 13:00:00,37.1,37.27,37.07,37.27,341900.0,25.8905,26.0091,25.8696,26.0091,341900.0
2008-04-17 13:10:00,37.27,37.28,37.16,37.17,507300.0,26.0091,26.0161,25.9324,25.9393,507300.0
2008-04-17 13:20:00,37.17,37.48,37.1,37.46,638800.0,25.9393,26.1557,25.8905,26.1417,638800.0
2008-04-17 13:30:00,37.47,37.6,37.4,37.58,751700.0,26.1487,26.2394,26.0998,26.2255,751700.0
2008-04-17 13:40:00,37.59,37.63,37.5,37.59,696300.0,26.2324,26.2604,26.1696,26.2324,696300.0
2008-04-17 13:50:00,37.58,37.67,37.53,37.63,813600.0,26.2255,26.2883,26.1906,26.2604,813600.0
2008-04-17 14:00:00,37.63,37.72,37.6,37.62,802500.0,26.2604,26.3232,26.2394,26.2534,802500.0
2008-04-17 14:10:00,37.63,37.74,37.55,37.67,1116200.0,26.2604,26.3371,26.2045,26.2883,1116200.0
2008-04-17 14:20:00,37.66,37.69,37.57,37.69,830000.0,26.2813,26.3022,26.2185,26.3022,830000.0
2008-04-17 14:30:00,37.69,37.74,37.65,37.72,610500.0,26.3022,26.3371,26.2743,26.3232,610500.0
2008-04-17 14:40:00,37.72,37.73,37.64,37.65,450600.0,26.3232,26.3301,26.2673,26.2743,450600.0
2008-04-17 14:50:00,37.66,37.66,37.51,37.54,666300.0,26.2813,26.2813,26.1766,26.1975,666300.0
2008-04-17 15:00:00,37.54,37.64,37.02,37.59,712000.0,26.1975,26.2673,25.8347,26.2324,712000.0
2008-04-17 15:10:00,37.59,37.7,37.58,37.66,516300.0,26.2324,26.3092,26.2255,26.2813,516300.0
2008-04-17 15:20:00,37.66,37.68,37.44,37.51,832000.0,26.2813,26.2952,26.1278,26.1766,832000.0
2008-04-17 15:30:00,37.51,37.7,37.47,37.67,817700.0,26.1766,26.3092,26.1487,26.2883,817700.0
2008-04-17 15:40:00,37.66,37.67,37.53,37.58,962500.0,26.2813,26.2883,26.1906,26.2255,962500.0
2008-04-17 15:50:00,37.58,37.68,37.37,37.43,1804700.0,26.2255,26.2952,26.0789,26.1208,1804700.0
2008-04-18 09:30:00,38.5,39.62,38.46,39.11,5901500.0,26.8675,27.6491,26.8396,27.2932,5901500.0
2008-04-18 09:40:00,39.11,39.18,38.95,39.02,2084800.0,27.2932,27.342,27.1815,27.2304,2084800.0
2008-04-18 09:50:00,39.02,39.02,38.78,38.92,1817900.0,27.2304,27.2304,27.0629,27.1606,1817900.0
2008-04-18 10:00:00,38.91,38.98,38.81,38.83,1649700.0,27.1536,27.2025,27.0838,27.0978,1649700.0
2008-04-18 10:10:00,38.83,38.93,38.83,38.88,956200.0,27.0978,27.1676,27.0978,27.1327,956200.0
2008-04-18 10:20:00,38.88,39.14,38.88,39.01,1443700.0,27.1327,27.3141,27.1327,27.2234,1443700.0
2008-04-18 10:30:00,39.02,39.02,38.84,38.91,1374200.0,27.2304,27.2304,27.1048,27.1536,1374200.0
2008-04-18 10:40:00,38.91,39.06,38.87,38.91,889000.0,27.1536,27.2583,27.1257,27.1536,889000.0
2008-04-18 10:50:00,38.91,39.01,38.82,39.01,730400.0,27.1536,27.2234,27.0908,27.2234,730400.0
2008-04-18 11:00:00,39.0,39.09,38.91,38.99,728900.0,27.2164,27.2792,27.1536,27.2094,728900.0
2008-04-18 11:10:00,38.99,38.99,38.8,38.81,739000.0,27.2094,27.2094,27.0768,27.0838,739000.0
2008-04-18 11:20:00,38.81,38.98,38.8,38.97,730100.0,27.0838,27.2025,27.0768,27.1955,730100.0
2008-04-18 11:30:00,38.97,39.03,38.87,38.93,578500.0,27.1955,27.2373,27.1257,27.1676,578500.0
2008-04-18 11:40:00,38.93,39.0,38.91,38.93,521800.0,27.1676,27.2164,27.1536,27.1676,521800.0
2008-04-18 11:50:00,38.93,39.02,38.88,38.92,580600.0,27.1676,27.2304,27.1327,27.1606,580600.0
2008-04-18 12:00:00,38.91,39.07,38.61,38.99,980600.0,27.1536,27.2653,26.9443,27.2094,980600.0
2008-04-18 12:10:00,38.99,39.02,38.61,39.01,781000.0,27.2094,27.2304,26.9443,27.2234,781000.0
2008-04-18 12:20:00,39.01,39.1,38.86,39.08,1499200.0,27.2234,27.2862,27.1187,27.2722,1499200.0
2008-04-18 12:30:00,39.08,39.19,39.07,39.18,715800.0,27.2722,27.349,27.2653,27.342,715800.0
2008-04-18 12:40:00,39.18,39.24,39.16,39.22,780800.0,27.342,27.3839,27.3281,27.3699,780800.0
2008-04-18 12:50:00,39.22,39.24,39.08,39.13,883000.0,27.3699,27.3839,27.2722,27.3071,883000.0
2008-04-18 13:00:00,39.13,39.19,38.92,39.09,900600.0,27.3071,27.349,27.1606,27.2792,900600.0
2008-04-18 13:10:00,39.1,39.16,39.05,39.08,614200.0,27.2862,27.3281,27.2513,27.2722,614200.0
2008-04-18 13:20:00,39.08,39.16,39.08,39.09,625200.0,27.2722,27.3281,27.2722,27.2792,625200.0
2008-04-18 13:30:00,39.09,39.11,39.0,39.01,384200.0,27.2792,27.2932,27.2164,27.2234,384200.0
2008-04-18 13:40:00,39.0,39.05,38.99,38.99,698700.0,27.2164,27.2513,27.2094,27.2094,698700.0
2008-04-18 13:50:00,39.0,39.01,38.89,38.94,833700.0,27.2164,27.2234,27.1396,27.1745,833700.0
2008-04-18 14:00:00,38.94,38.94,38.75,38.75,699700.0,27.1745,27.1745,27.042,27.042,699700.0
2008-04-18 14:10:00,38.75,38.78,38.68,38.69,885000.0,27.042,27.0629,26.9931,27.0001,885000.0
2008-04-18 14:20:00,38.7,38.73,38.52,38.58,680000.0,27.0071,27.028,26.8814,26.9233,680000.0
2008-04-18 14:30:00,38.57,38.61,38.5,38.51,1085600.0,26.9163,26.9443,26.8675,26.8745,1085600.0
2008-04-18 14:40:00,38.51,38.64,38.51,38.57,853300.0,26.8745,26.9652,26.8745,26.9163,853300.0
2008-04-18 14:50:00,38.58,38.61,38.52,38.58,578900.0,26.9233,26.9443,26.8814,26.9233,578900.0
2008-04-18 15:00:00,38.57,38.58,38.43,38.55,1084400.0,26.9163,26.9233,26.8186,26.9024,1084400.0
2008-04-18 15:10:00,38.54,38.67,38.54,38.6,1193400.0,26.8954,26.9861,26.8954,26.9373,1193400.0
2008-04-18 15:20:00,38.6,38.6,38.12,38.15,1944000.0,26.9373,26.9373,26.6023,26.6232,1944000.0
2008-04-18 15:30:00,38.14,38.43,38.14,38.4,1456100.0,26.6163,26.8186,26.6163,26.7977,1456100.0
2008-04-18 15:40:00,38.4,38.49,38.37,38.41,1709400.0,26.7977,26.8605,26.7768,26.8047,1709400.0
2008-04-18 15:50:00,38.42,38.58,38.41,38.51,2289100.0,26.8117,26.9233,26.8047,26.8745,2289100.0
2008-04-21 09:30:00,37.79,38.19,37.55,37.87,2608000.0,26.372,26.6512,26.2045,26.4278,2608000.0
2008-04-21 09:40:00,37.88,38.06,37.7,37.88,1448100.0,26.4348,26.5604,26.3092,26.4348,1448100.0
2008-04-21 09:50:00,37.89,38.25,37.89,38.08,1969700.0,26.4418,26.693,26.4418,26.5744,1969700.0
2008-04-21 10:00:00,38.09,38.1,37.71,37.83,1248200.0,26.5814,26.5883,26.3162,26.3999,1248200.0
2008-04-21 10:10:00,37.83,37.84,37.63,37.65,1037100.0,26.3999,26.4069,26.2604,26.2743,1037100.0
2008-04-21 10:20:00,37.64,37.75,37.55,37.59,1210700.0,26.2673,26.3441,26.2045,26.2324,1210700.0
2008-04-21 10:30:00,37.59,37.59,37.39,37.45,1457600.0,26.2324,26.2324,26.0929,26.1347,1457600.0
2008-04-21 10:40:00,37.45,37.54,37.41,37.42,880600.0,26.1347,26.1975,26.1068,26.1138,880600.0
2008-04-21 10:50:00,37.43,37.64,37.43,37.51,684400.0,26.1208,26.2673,26.1208,26.1766,684400.0
2008-04-21 11:00:00,37.5,37.71,37.45,37.71,661200.0,26.1696,26.3162,26.1347,26.3162,661200.0
2008-04-21 11:10:00,37.71,37.8,37.4,37.72,965600.0,26.3162,26.379,26.0998,26.3232,965600.0
2008-04-21 11:20:00,37.72,37.85,37.66,37.83,1065600.0,26.3232,26.4139,26.2813,26.3999,1065600.0
2008-04-21 11:30:00,37.83,38.02,37.8,38.01,661700.0,26.3999,26.5325,26.379,26.5255,661700.0
2008-04-21 11:40:00,38.01,38.08,37.92,37.99,813300.0,26.5255,26.5744,26.4627,26.5116,813300.0
2008-04-21 11:50:00,37.99,37.99,37.87,37.91,637200.0,26.5116,26.5116,26.4278,26.4558,637200.0
2008-04-21 12:00:00,37.91,37.91,37.68,37.69,750700.0,26.4558,26.4558,26.2952,26.3022,750700.0
2008-04-21 12:10:00,37.68,37.69,37.61,37.66,433600.0,26.2952,26.3022,26.2464,26.2813,433600.0
2008-04-21 12:20:00,37.66,37.78,37.65,37.67,537400.0,26.2813,26.365,26.2743,26.2883,537400.0
2008-04-21 12:30:00,37.68,37.7,37.6,37.6,517700.0,26.2952,26.3092,26.2394,26.2394,517700.0
2008-04-21 12:40:00,37.61,37.63,37.57,37.59,459500.0,26.2464,26.2604,26.2185,26.2324,459500.0
2008-04-21 12:50:00,37.6,37.62,37.54,37.58,655300.0,26.2394,26.2534,26.1975,26.2255,655300.0
2008-04-21 13:00:00,37.58,37.68,37.56,37.61,430200.0,26.2255,26.2952,26.2115,26.2464,430200.0
2008-04-21 13:10:00,37.62,37.69,37.58,37.59,366100.0,26.2534,26.3022,26.2255,26.2324,366100.0
2008-04-21 13:20:00,37.6,37.68,37.56,37.65,499400.0,26.2394,26.2952,26.2115,26.2743,499400.0
2008-04-21 13:30:00,37.65,37.66,37.59,37.64,281600.0,26.2743,26.2813,26.2324,26.2673,281600.0
2008-04-21 13:40:00,37.64,37.64,37.53,37.6,629900.0,26.2673,26.2673,26.1906,26.2394,629900.0
2008-04-21 13:50:00,37.6,37.63,37.55,37.59,456700.0,26.2394,26.2604,26.2045,26.2324,456700.0
2008-04-21 14:00:00,37.6,37.61,37.53,37.56,516200.0,26.2394,26.2464,26.1906,26.2115,516200.0
2008-04-21 14:10:00,37.56,37.59,37.5,37.57,966200.0,26.2115,26.2324,26.1696,26.2185,966200.0
2008-04-21 14:20:00,37.56,37.59,37.46,37.58,712800.0,26.2115,26.2324,26.1417,26.2255,712800.0
2008-04-21 14:30:00,37.58,37.65,37.54,37.58,933300.0,26.2255,26.2743,26.1975,26.2255,933300.0
2008-04-21 14:40:00,37.58,37.59,37.47,37.47,1090500.0,26.2255,26.2324,26.1487,26.1487,1090500.0
2008-04-21 14:50:00,37.47,37.48,37.4,37.44,858700.0,26.1487,26.1557,26.0998,26.1278,858700.0
2008-04-21 15:00:00,37.44,37.51,37.4,37.5,797800.0,26.1278,26.1766,26.0998,26.1696,797800.0
2008-04-21 15:10:00,37.49,37.5,37.41,37.42,831700.0,26.1627,26.1696,26.1068,26.1138,831700.0
2008-04-21 15:20:00,37.42,37.46,37.4,37.43,920700.0,26.1138,26.1417,26.0998,26.1208,920700.0
2008-04-21 15:30:00,37.43,37.43,37.36,37.36,1083400.0,26.1208,26.1208,26.0719,26.0719,1083400.0
2008-04-21 15:40:00,37.37,37.59,37.36,37.58,1394100.0,26.0789,26.2324,26.0719,26.2255,1394100.0
2008-04-21 15:50:00,37.59,37.74,37.53,37.63,2403800.0,26.2324,26.3371,26.1906,26.2604,2403800.0
2008-04-22 09:30:00,37.62,37.68,37.0,37.12,1786700.0,26.2534,26.2952,25.8207,25.9044,1786700.0
2008-04-22 09:40:00,37.12,37.2,36.97,36.98,1259500.0,25.9044,25.9603,25.7998,25.8067,1259500.0
2008-04-22 09:50:00,36.99,37.28,36.99,37.15,1127000.0,25.8137,26.0161,25.8137,25.9254,1127000.0
2008-04-22 10:00:00,37.16,37.61,37.14,37.6,2000100.0,25.9324,26.2464,25.9184,26.2394,2000100.0
2008-04-22 10:10:00,37.61,37.72,37.29,37.3,1678500.0,26.2464,26.3232,26.0231,26.0301,1678500.0
2008-04-22 10:20:00,37.3,37.3,37.0,37.01,1383300.0,26.0301,26.0301,25.8207,25.8277,1383300.0
2008-04-22 10:30:00,37.01,37.05,36.91,36.92,996200.0,25.8277,25.8556,25.7579,25.7649,996200.0
2008-04-22 10:40:00,36.92,37.19,36.92,37.18,1079400.0,25.7649,25.9533,25.7649,25.9463,1079400.0
2008-04-22 10:50:00,37.18,37.23,37.0,37.2,1421700.0,25.9463,25.9812,25.8207,25.9603,1421700.0
2008-04-22 11:00:00,37.2,37.29,37.13,37.24,1289600.0,25.9603,26.0231,25.9114,25.9882,1289600.0
2008-04-22 11:10:00,37.25,37.28,37.12,37.19,641600.0,25.9952,26.0161,25.9044,25.9533,641600.0
2008-04-22 11:20:00,37.19,37.22,37.01,37.09,638600.0,25.9533,25.9742,25.8277,25.8835,638600.0
2008-04-22 11:30:00,37.1,37.13,36.96,36.99,713700.0,25.8905,25.9114,25.7928,25.8137,713700.0
2008-04-22 11:40:00,36.98,37.04,36.86,36.86,1099700.0,25.8067,25.8486,25.723,25.723,1099700.0
2008-04-22 11:50:00,36.86,37.0,36.78,36.92,1199100.0,25.723,25.8207,25.6672,25.7649,1199100.0
2008-04-22 12:00:00,36.92,36.97,36.89,36.89,607400.0,25.7649,25.7998,25.7439,25.7439,607400.0
2008-04-22 12:10:00,36.9,36.94,36.78,36.89,620000.0,25.7509,25.7788,25.6672,25.7439,620000.0
2008-04-22 12:20:00,36.89,36.96,36.82,36.83,479600.0,25.7439,25.7928,25.6951,25.7021,479600.0
2008-04-22 12:30:00,36.83,37.2,36.7,36.81,1008800.0,25.7021,25.9603,25.6113,25.6881,1008800.0
2008-04-22 12:40:00,36.8,36.87,36.74,36.81,480600.0,25.6811,25.73,25.6393,25.6881,480600.0
2008-04-22 12:50:00,36.82,36.85,36.75,36.79,514800.0,25.6951,25.716,25.6462,25.6742,514800.0
2008-04-22 13:00:00,36.79,36.84,36.75,36.81,577200.0,25.6742,25.709,25.6462,25.6881,577200.0
2008-04-22 13:10:00,36.81,36.9,36.78,36.85,638900.0,25.6881,25.7509,25.6672,25.716,638900.0
2008-04-22 13:20:00,36.86,36.94,36.85,36.92,438100.0,25.723,25.7788,25.716,25.7649,438100.0
2008-04-22 13:30:00,36.92,36.99,36.85,36.93,477300.0,25.7649,25.8137,25.716,25.7719,477300.0
2008-04-22 13:40:00,36.93,36.96,36.87,36.94,546900.0,25.7719,25.7928,25.73,25.7788,546900.0
2008-04-22 13:50:00,36.95,36.99,36.9,36.91,485900.0,25.7858,25.8137,25.7509,25.7579,485900.0
2008-04-22 14:00:00,36.91,36.96,36.86,36.94,635300.0,25.7579,25.7928,25.723,25.7788,635300.0
2008-04-22 14:10:00,36.93,36.97,36.85,36.86,434700.0,25.7719,25.7998,25.716,25.723,434700.0
2008-04-22 14:20:00,36.85,36.98,36.85,36.95,390700.0,25.716,25.8067,25.716,25.7858,390700.0
2008-04-22 14:30:00,36.96,36.99,36.87,36.89,551600.0,25.7928,25.8137,25.73,25.7439,551600.0
2008-04-22 14:40:00,36.89,36.95,36.82,36.88,428900.0,25.7439,25.7858,25.6951,25.737,428900.0
2008-04-22 14:50:00,36.88,36.93,36.77,36.79,1047700.0,25.737,25.7719,25.6602,25.6742,1047700.0
2008-04-22 15:00:00,36.8,36.94,36.76,36.87,723600.0,25.6811,25.7788,25.6532,25.73,723600.0
2008-04-22 15:10:00,36.87,36.99,36.87,36.97,798900.0,25.73,25.8137,25.73,25.7998,798900.0
2008-04-22 15:20:00,36.97,37.03,36.93,37.0,991400.0,25.7998,25.8416,25.7719,25.8207,991400.0
2008-04-22 15:30:00,37.0,37.03,36.95,36.95,1086400.0,25.8207,25.8416,25.7858,25.7858,1086400.0
2008-04-22 15:40:00,36.95,37.0,36.91,36.99,1071200.0,25.7858,25.8207,25.7579,25.8137,1071200.0
2008-04-22 15:50:00,36.99,36.99,36.91,36.96,1692300.0,25.8137,25.8137,25.7579,25.7928,1692300.0
2008-04-23 09:30:00,37.2,37.33,36.72,36.86,1614200.0,25.9603,26.051,25.6253,25.723,1614200.0
2008-04-23 09:40:00,36.85,36.88,36.62,36.8,930300.0,25.716,25.737,25.5555,25.6811,930300.0
2008-04-23 09:50:00,36.79,36.98,36.71,36.88,841100.0,25.6742,25.8067,25.6183,25.737,841100.0
2008-04-23 10:00:00,36.89,36.95,36.82,36.9,678400.0,25.7439,25.7858,25.6951,25.7509,678400.0
2008-04-23 10:10:00,36.9,37.0,36.82,36.97,1410800.0,25.7509,25.8207,25.6951,25.7998,1410800.0
2008-04-23 10:20:00,36.97,37.07,36.93,37.07,868900.0,25.7998,25.8696,25.7719,25.8696,868900.0
2008-04-23 10:30:00,37.06,37.24,36.97,37.23,1265300.0,25.8626,25.9882,25.7998,25.9812,1265300.0
2008-04-23 10:40:00,37.23,37.3,37.15,37.16,1060900.0,25.9812,26.0301,25.9254,25.9324,1060900.0
2008-04-23 10:50:00,37.16,37.27,37.12,37.14,806500.0,25.9324,26.0091,25.9044,25.9184,806500.0
2008-04-23 11:00:00,37.14,37.15,37.03,37.05,496100.0,25.9184,25.9254,25.8416,25.8556,496100.0
2008-04-23 11:10:00,37.05,37.09,36.98,37.09,753300.0,25.8556,25.8835,25.8067,25.8835,753300.0
2008-04-23 11:20:00,37.08,37.11,37.01,37.07,588800.0,25.8765,25.8975,25.8277,25.8696,588800.0
2008-04-23 11:30:00,37.07,37.1,37.01,37.07,412600.0,25.8696,25.8905,25.8277,25.8696,412600.0
2008-04-23 11:40:00,37.08,37.21,37.08,37.14,602400.0,25.8765,25.9673,25.8765,25.9184,602400.0
2008-04-23 11:50:00,37.14,37.16,36.96,37.02,608000.0,25.9184,25.9324,25.7928,25.8347,608000.0
2008-04-23 12:00:00,37.02,37.02,36.9,36.96,368400.0,25.8347,25.8347,25.7509,25.7928,368400.0
2008-04-23 12:10:00,36.95,36.97,36.79,36.79,931500.0,25.7858,25.7998,25.6742,25.6742,931500.0
2008-04-23 12:20:00,36.79,36.8,36.64,36.7,857300.0,25.6742,25.6811,25.5695,25.6113,857300.0
2008-04-23 12:30:00,36.69,36.85,36.5,36.62,1115400.0,25.6044,25.716,25.4718,25.5555,1115400.0
2008-04-23 12:40:00,36.62,36.67,36.58,36.63,405500.0,25.5555,25.5904,25.5276,25.5625,405500.0
2008-04-23 12:50:00,36.62,36.72,36.61,36.69,602400.0,25.5555,25.6253,25.5485,25.6044,602400.0
2008-04-23 13:00:00,36.68,36.74,36.6,36.68,737000.0,25.5974,25.6393,25.5416,25.5974,737000.0
2008-04-23 13:10:00,36.68,36.8,36.68,36.73,705100.0,25.5974,25.6811,25.5974,25.6323,705100.0
2008-04-23 13:20:00,36.73,36.83,36.73,36.83,392700.0,25.6323,25.7021,25.6323,25.7021,392700.0
2008-04-23 13:30:00,36.83,36.85,36.74,36.8,487700.0,25.7021,25.716,25.6393,25.6811,487700.0
2008-04-23 13:40:00,36.8,36.81,36.65,36.8,656400.0,25.6811,25.6881,25.5765,25.6811,656400.0
2008-04-23 13:50:00,36.79,36.82,36.69,36.76,304500.0,25.6742,25.6951,25.6044,25.6532,304500.0
2008-04-23 14:00:00,36.76,36.8,36.68,36.69,392500.0,25.6532,25.6811,25.5974,25.6044,392500.0
2008-04-23 14:10:00,36.68,36.86,36.68,36.82,479500.0,25.5974,25.723,25.5974,25.6951,479500.0
2008-04-23 14:20:00,36.82,36.83,36.76,36.78,309700.0,25.6951,25.7021,25.6532,25.6672,309700.0
2008-04-23 14:30:00,36.79,36.95,36.78,36.78,688200.0,25.6742,25.7858,25.6672,25.6672,688200.0
2008-04-23 14:40:00,36.78,36.88,36.78,36.81,382400.0,25.6672,25.737,25.6672,25.6881,382400.0
2008-04-23 14:50:00,36.82,36.89,36.8,36.85,355000.0,25.6951,25.7439,25.6811,25.716,355000.0
2008-04-23 15:00:00,36.84,36.98,36.83,36.97,622600.0,25.709,25.8067,25.7021,25.7998,622600.0
2008-04-23 15:10:00,36.98,37.0,36.95,36.97,500800.0,25.8067,25.8207,25.7858,25.7998,500800.0
2008-04-23 15:20:00,36.97,37.01,36.87,36.91,689200.0,25.7998,25.8277,25.73,25.7579,689200.0
2008-04-23 15:30:00,36.91,36.96,36.81,36.95,945100.0,25.7579,25.7928,25.6881,25.7858,945100.0
2008-04-23 15:40:00,36.95,36.95,36.8,36.85,1244800.0,25.7858,25.7858,25.6811,25.716,1244800.0
2008-04-23 15:50:00,36.84,36.91,36.8,36.89,1292200.0,25.709,25.7579,25.6811,25.7439,1292200.0
2008-04-24 09:30:00,37.0,37.23,36.97,37.04,1495700.0,25.8207,25.9812,25.7998,25.8486,1495700.0
2008-04-24 09:40:00,37.04,37.15,36.95,36.97,1011300.0,25.8486,25.9254,25.7858,25.7998,1011300.0
2008-04-24 09:50:00,36.97,37.22,36.89,37.22,755400.0,25.7998,25.9742,25.7439,25.9742,755400.0
2008-04-24 10:00:00,37.22,37.26,37.1,37.23,1282100.0,25.9742,26.0021,25.8905,25.9812,1282100.0
2008-04-24 10:10:00,37.22,37.58,37.21,37.52,1321400.0,25.9742,26.2255,25.9673,26.1836,1321400.0
2008-04-24 10:20:00,37.52,37.55,37.41,37.51,992300.0,26.1836,26.2045,26.1068,26.1766,992300.0
2008-04-24 10:30:00,37.52,37.53,37.26,37.37,735800.0,26.1836,26.1906,26.0021,26.0789,735800.0
2008-04-24 10:40:00,37.38,37.48,37.3,37.32,477200.0,26.0859,26.1557,26.0301,26.044,477200.0
2008-04-24 10:50:00,37.32,37.44,37.28,37.41,402600.0,26.044,26.1278,26.0161,26.1068,402600.0
2008-04-24 11:00:00,37.42,37.73,37.39,37.72,1073200.0,26.1138,26.3301,26.0929,26.3232,1073200.0
2008-04-24 11:10:00,37.73,37.85,37.72,37.81,1827900.0,26.3301,26.4139,26.3232,26.386,1827900.0
2008-04-24 11:20:00,37.81,37.94,37.78,37.86,1366200.0,26.386,26.4767,26.365,26.4209,1366200.0
2008-04-24 11:30:00,37.86,37.94,37.78,37.89,1099100.0,26.4209,26.4767,26.365,26.4418,1099100.0
2008-04-24 11:40:00,37.9,38.0,37.87,38.0,1020700.0,26.4488,26.5186,26.4278,26.5186,1020700.0
2008-04-24 11:50:00,38.0,38.0,37.88,37.89,713500.0,26.5186,26.5186,26.4348,26.4418,713500.0
2008-04-24 12:00:00,37.89,38.15,37.88,38.11,1264100.0,26.4418,26.6232,26.4348,26.5953,1264100.0
2008-04-24 12:10:00,38.1,38.14,37.96,38.1,790500.0,26.5883,26.6163,26.4906,26.5883,790500.0
2008-04-24 12:20:00,38.09,38.12,37.96,38.02,685900.0,26.5814,26.6023,26.4906,26.5325,685900.0
2008-04-24 12:30:00,38.01,38.1,37.98,38.0,805400.0,26.5255,26.5883,26.5046,26.5186,805400.0
2008-04-24 12:40:00,38.0,38.1,37.98,38.08,690600.0,26.5186,26.5883,26.5046,26.5744,690600.0
2008-04-24 12:50:00,38.08,38.09,37.92,38.04,688800.0,26.5744,26.5814,26.4627,26.5465,688800.0
2008-04-24 13:00:00,38.04,38.19,38.0,38.0,1426100.0,26.5465,26.6512,26.5186,26.5186,1426100.0
2008-04-24 13:10:00,38.0,38.1,37.84,37.86,815800.0,26.5186,26.5883,26.4069,26.4209,815800.0
2008-04-24 13:20:00,37.87,37.89,37.71,37.74,813200.0,26.4278,26.4418,26.3162,26.3371,813200.0
2008-04-24 13:30:00,37.74,37.77,37.63,37.66,620200.0,26.3371,26.3581,26.2604,26.2813,620200.0
2008-04-24 13:40:00,37.67,37.75,37.63,37.72,624700.0,26.2883,26.3441,26.2604,26.3232,624700.0
2008-04-24 13:50:00,37.72,37.82,37.67,37.78,586800.0,26.3232,26.3929,26.2883,26.365,586800.0
2008-04-24 14:00:00,37.78,37.98,37.75,37.93,819300.0,26.365,26.5046,26.3441,26.4697,819300.0
2008-04-24 14:10:00,37.92,38.05,37.87,38.03,638200.0,26.4627,26.5535,26.4278,26.5395,638200.0
2008-04-24 14:20:00,38.03,38.04,37.91,38.02,655000.0,26.5395,26.5465,26.4558,26.5325,655000.0
2008-04-24 14:30:00,38.02,38.07,37.97,38.0,772200.0,26.5325,26.5674,26.4976,26.5186,772200.0
2008-04-24 14:40:00,38.0,38.08,37.95,37.99,761300.0,26.5186,26.5744,26.4837,26.5116,761300.0
2008-04-24 14:50:00,37.97,38.0,37.89,37.98,693900.0,26.4976,26.5186,26.4418,26.5046,693900.0
2008-04-24 15:00:00,37.99,38.02,37.94,38.01,792800.0,26.5116,26.5325,26.4767,26.5255,792800.0
2008-04-24 15:10:00,38.01,38.02,37.82,37.88,683800.0,26.5255,26.5325,26.3929,26.4348,683800.0
2008-04-24 15:20:00,37.89,37.98,37.85,37.95,790800.0,26.4418,26.5046,26.4139,26.4837,790800.0
2008-04-24 15:30:00,37.95,38.06,37.92,38.02,1277200.0,26.4837,26.5604,26.4627,26.5325,1277200.0
2008-04-24 15:40:00,38.02,38.09,37.74,37.77,1739200.0,26.5325,26.5814,26.3371,26.3581,1739200.0
2008-04-24 15:50:00,37.77,37.94,37.73,37.81,2276800.0,26.3581,26.4767,26.3301,26.386,2276800.0
2008-04-25 09:30:00,38.27,38.59,38.22,38.55,2071200.0,26.707,26.9303,26.6721,26.9024,2071200.0
2008-04-25 09:40:00,38.55,38.68,38.3,38.39,1434000.0,26.9024,26.9931,26.7279,26.7907,1434000.0
2008-04-25 09:50:00,38.4,38.41,38.1,38.15,1306700.0,26.7977,26.8047,26.5883,26.6232,1306700.0
2008-04-25 10:00:00,38.15,38.18,37.85,38.04,1661300.0,26.6232,26.6442,26.4139,26.5465,1661300.0
2008-04-25 10:10:00,38.03,38.19,38.02,38.1,935500.0,26.5395,26.6512,26.5325,26.5883,935500.0
2008-04-25 10:20:00,38.1,38.28,38.07,38.15,917400.0,26.5883,26.714,26.5674,26.6232,917400.0
2008-04-25 10:30:00,38.14,38.18,37.79,37.82,554500.0,26.6163,26.6442,26.372,26.3929,554500.0
2008-04-25 10:40:00,37.82,37.96,37.8,37.82,711800.0,26.3929,26.4906,26.379,26.3929,711800.0
2008-04-25 10:50:00,37.81,37.92,37.75,37.9,613500.0,26.386,26.4627,26.3441,26.4488,613500.0
2008-04-25 11:00:00,37.9,37.99,37.89,37.94,643600.0,26.4488,26.5116,26.4418,26.4767,643600.0
2008-04-25 11:10:00,37.94,38.0,37.6,37.64,1032400.0,26.4767,26.5186,26.2394,26.2673,1032400.0
2008-04-25 11:20:00,37.64,37.74,37.54,37.7,667100.0,26.2673,26.3371,26.1975,26.3092,667100.0
2008-04-25 11:30:00,37.69,37.87,37.69,37.82,734800.0,26.3022,26.4278,26.3022,26.3929,734800.0
2008-04-25 11:40:00,37.82,37.94,37.8,37.9,621400.0,26.3929,26.4767,26.379,26.4488,621400.0
2008-04-25 11:50:00,37.91,37.99,37.89,37.92,532100.0,26.4558,26.5116,26.4418,26.4627,532100.0
2008-04-25 12:00:00,37.92,37.96,37.82,37.92,612000.0,26.4627,26.4906,26.3929,26.4627,612000.0
2008-04-25 12:10:00,37.91,38.05,37.91,37.99,585300.0,26.4558,26.5535,26.4558,26.5116,585300.0
2008-04-25 12:20:00,37.98,38.0,37.95,38.0,370200.0,26.5046,26.5186,26.4837,26.5186,370200.0
2008-04-25 12:30:00,37.99,38.03,37.95,38.0,365100.0,26.5116,26.5395,26.4837,26.5186,365100.0
2008-04-25 12:40:00,38.0,38.07,37.96,38.02,479700.0,26.5186,26.5674,26.4906,26.5325,479700.0
2008-04-25 12:50:00,38.02,38.07,37.97,38.0,427200.0,26.5325,26.5674,26.4976,26.5186,427200.0
2008-04-25 13:00:00,38.0,38.05,37.98,38.01,332100.0,26.5186,26.5535,26.5046,26.5255,332100.0
2008-04-25 13:10:00,38.0,38.04,37.98,38.02,613400.0,26.5186,26.5465,26.5046,26.5325,613400.0
2008-04-25 13:20:00,38.01,38.05,37.99,38.03,296600.0,26.5255,26.5535,26.5116,26.5395,296600.0
2008-04-25 13:30:00,38.04,38.05,37.93,38.03,504200.0,26.5465,26.5535,26.4697,26.5395,504200.0
2008-04-25 13:40:00,38.02,38.03,37.96,37.98,415300.0,26.5325,26.5395,26.4906,26.5046,415300.0
2008-04-25 13:50:00,37.98,38.14,37.98,38.12,395800.0,26.5046,26.6163,26.5046,26.6023,395800.0
2008-04-25 14:00:00,38.12,38.2,38.04,38.18,648200.0,26.6023,26.6581,26.5465,26.6442,648200.0
2008-04-25 14:10:00,38.18,38.3,38.14,38.28,940900.0,26.6442,26.7279,26.6163,26.714,940900.0
2008-04-25 14:20:00,38.28,38.3,38.18,38.23,913300.0,26.714,26.7279,26.6442,26.6791,913300.0
2008-04-25 14:30:00,38.23,38.33,38.2,38.29,657100.0,26.6791,26.7489,26.6581,26.7209,657100.0
2008-04-25 14:40:00,38.29,38.32,38.25,38.29,916700.0,26.7209,26.7419,26.693,26.7209,916700.0
2008-04-25 14:50:00,38.29,38.3,38.22,38.26,797500.0,26.7209,26.7279,26.6721,26.7,797500.0
2008-04-25 15:00:00,38.26,38.38,38.25,38.38,925500.0,26.7,26.7837,26.693,26.7837,925500.0
2008-04-25 15:10:00,38.38,38.47,38.37,38.44,1182100.0,26.7837,26.8466,26.7768,26.8256,1182100.0
2008-04-25 15:20:00,38.45,38.46,38.28,38.29,1064600.0,26.8326,26.8396,26.714,26.7209,1064600.0
2008-04-25 15:30:00,38.3,38.36,38.27,38.29,1108900.0,26.7279,26.7698,26.707,26.7209,1108900.0
2008-04-25 15:40:00,38.29,38.32,38.21,38.32,1140300.0,26.7209,26.7419,26.6651,26.7419,1140300.0
2008-04-25 15:50:00,38.32,38.41,38.22,38.3,2462500.0,26.7419,26.8047,26.6721,26.7279,2462500.0
2008-04-28 09:30:00,38.38,38.48,37.86,37.93,1220100.0,26.7837,26.8535,26.4209,26.4697,1220100.0
2008-04-28 09:40:00,37.92,38.13,37.88,38.1,793200.0,26.4627,26.6093,26.4348,26.5883,793200.0
2008-04-28 09:50:00,38.1,38.12,37.94,38.04,872000.0,26.5883,26.6023,26.4767,26.5465,872000.0
2008-04-28 10:00:00,38.04,38.25,38.0,38.14,1324800.0,26.5465,26.693,26.5186,26.6163,1324800.0
2008-04-28 10:10:00,38.13,38.3,38.13,38.16,1060400.0,26.6093,26.7279,26.6093,26.6302,1060400.0
2008-04-28 10:20:00,38.17,38.21,38.06,38.1,524800.0,26.6372,26.6651,26.5604,26.5883,524800.0
2008-04-28 10:30:00,38.1,38.27,38.09,38.26,513100.0,26.5883,26.707,26.5814,26.7,513100.0
2008-04-28 10:40:00,38.26,38.29,38.05,38.05,465600.0,26.7,26.7209,26.5535,26.5535,465600.0
2008-04-28 10:50:00,38.06,38.11,38.03,38.07,470600.0,26.5604,26.5953,26.5395,26.5674,470600.0
2008-04-28 11:00:00,38.06,38.08,38.03,38.03,308000.0,26.5604,26.5744,26.5395,26.5395,308000.0
2008-04-28 11:10:00,38.03,38.06,37.92,37.98,454200.0,26.5395,26.5604,26.4627,26.5046,454200.0
2008-04-28 11:20:00,37.98,38.03,37.97,37.99,529700.0,26.5046,26.5395,26.4976,26.5116,529700.0
2008-04-28 11:30:00,37.99,38.0,37.93,37.98,401000.0,26.5116,26.5186,26.4697,26.5046,401000.0
2008-04-28 11:40:00,37.99,38.1,37.98,38.07,411200.0,26.5116,26.5883,26.5046,26.5674,411200.0
2008-04-28 11:50:00,38.08,38.11,38.02,38.04,541900.0,26.5744,26.5953,26.5325,26.5465,541900.0
2008-04-28 12:00:00,38.04,38.05,37.98,38.01,565600.0,26.5465,26.5535,26.5046,26.5255,565600.0
2008-04-28 12:10:00,38.0,38.09,37.95,38.07,488500.0,26.5186,26.5814,26.4837,26.5674,488500.0
2008-04-28 12:20:00,38.08,38.16,38.07,38.13,407400.0,26.5744,26.6302,26.5674,26.6093,407400.0
2008-04-28 12:30:00,38.14,38.16,38.09,38.15,273500.0,26.6163,26.6302,26.5814,26.6232,273500.0
2008-04-28 12:40:00,38.15,38.2,38.11,38.14,421500.0,26.6232,26.6581,26.5953,26.6163,421500.0
2008-04-28 12:50:00,38.14,38.15,38.1,38.15,406000.0,26.6163,26.6232,26.5883,26.6232,406000.0
2008-04-28 13:00:00,38.15,38.24,38.13,38.23,303500.0,26.6232,26.686,26.6093,26.6791,303500.0
2008-04-28 13:10:00,38.23,38.27,38.11,38.22,456000.0,26.6791,26.707,26.5953,26.6721,456000.0
2008-04-28 13:20:00,38.22,38.31,38.22,38.3,322400.0,26.6721,26.7349,26.6721,26.7279,322400.0
2008-04-28 13:30:00,38.3,38.34,38.27,38.27,384900.0,26.7279,26.7558,26.707,26.707,384900.0
2008-04-28 13:40:00,38.27,38.3,38.26,38.26,247600.0,26.707,26.7279,26.7,26.7,247600.0
2008-04-28 13:50:00,38.27,38.39,38.26,38.39,833900.0,26.707,26.7907,26.7,26.7907,833900.0
2008-04-28 14:00:00,38.39,38.48,38.38,38.45,734600.0,26.7907,26.8535,26.7837,26.8326,734600.0
2008-04-28 14:10:00,38.44,38.45,38.36,38.39,406000.0,26.8256,26.8326,26.7698,26.7907,406000.0
2008-04-28 14:20:00,38.39,38.41,38.32,38.35,354100.0,26.7907,26.8047,26.7419,26.7628,354100.0
2008-04-28 14:30:00,38.34,38.43,38.32,38.41,345400.0,26.7558,26.8186,26.7419,26.8047,345400.0
2008-04-28 14:40:00,38.4,38.47,38.4,38.42,525800.0,26.7977,26.8466,26.7977,26.8117,525800.0
2008-04-28 14:50:00,38.41,38.48,38.37,38.45,415400.0,26.8047,26.8535,26.7768,26.8326,415400.0
2008-04-28 15:00:00,38.44,38.5,38.44,38.46,514500.0,26.8256,26.8675,26.8256,26.8396,514500.0
2008-04-28 15:10:00,38.47,38.57,38.46,38.56,433200.0,26.8466,26.9163,26.8396,26.9094,433200.0
2008-04-28 15:20:00,38.56,38.57,38.39,38.43,629000.0,26.9094,26.9163,26.7907,26.8186,629000.0
2008-04-28 15:30:00,38.42,38.45,38.34,38.36,603400.0,26.8117,26.8326,26.7558,26.7698,603400.0
2008-04-28 15:40:00,38.35,38.36,38.16,38.18,876800.0,26.7628,26.7698,26.6302,26.6442,876800.0
2008-04-28 15:50:00,38.18,38.19,38.05,38.16,1935400.0,26.6442,26.6512,26.5535,26.6302,1935400.0
2008-04-29 09:30:00,38.07,38.43,38.0,38.31,1042200.0,26.5674,26.8186,26.5186,26.7349,1042200.0
2008-04-29 09:40:00,38.32,38.38,38.01,38.02,691600.0,26.7419,26.7837,26.5255,26.5325,691600.0
2008-04-29 09:50:00,38.02,38.04,37.82,37.83,982900.0,26.5325,26.5465,26.3929,26.3999,982900.0
2008-04-29 10:00:00,37.83,37.98,37.79,37.86,954100.0,26.3999,26.5046,26.372,26.4209,954100.0
2008-04-29 10:10:00,37.86,37.98,37.75,37.93,577200.0,26.4209,26.5046,26.3441,26.4697,577200.0
2008-04-29 10:20:00,37.94,37.98,37.72,37.75,506300.0,26.4767,26.5046,26.3232,26.3441,506300.0
2008-04-29 10:30:00,37.74,37.85,37.69,37.82,464000.0,26.3371,26.4139,26.3022,26.3929,464000.0
2008-04-29 10:40:00,37.82,37.86,37.74,37.76,413000.0,26.3929,26.4209,26.3371,26.3511,413000.0
2008-04-29 10:50:00,37.76,37.85,37.71,37.84,512900.0,26.3511,26.4139,26.3162,26.4069,512900.0
2008-04-29 11:00:00,37.84,37.89,37.76,37.88,444100.0,26.4069,26.4418,26.3511,26.4348,444100.0
2008-04-29 11:10:00,37.87,37.93,37.79,37.83,534300.0,26.4278,26.4697,26.372,26.3999,534300.0
2008-04-29 11:20:00,37.82,37.86,37.75,37.84,490900.0,26.3929,26.4209,26.3441,26.4069,490900.0
2008-04-29 11:30:00,37.84,37.97,37.84,37.95,367100.0,26.4069,26.4976,26.4069,26.4837,367100.0
2008-04-29 11:40:00,37.94,37.96,37.81,37.81,470400.0,26.4767,26.4906,26.386,26.386,470400.0
2008-04-29 11:50:00,37.82,37.88,37.81,37.83,341400.0,26.3929,26.4348,26.386,26.3999,341400.0
2008-04-29 12:00:00,37.83,37.86,37.77,37.8,341000.0,26.3999,26.4209,26.3581,26.379,341000.0
2008-04-29 12:10:00,37.79,37.81,37.75,37.77,735100.0,26.372,26.386,26.3441,26.3581,735100.0
2008-04-29 12:20:00,37.77,37.85,37.71,37.83,457600.0,26.3581,26.4139,26.3162,26.3999,457600.0
2008-04-29 12:30:00,37.83,37.84,37.75,37.78,305400.0,26.3999,26.4069,26.3441,26.365,305400.0
2008-04-29 12:40:00,37.78,37.8,37.75,37.78,326000.0,26.365,26.379,26.3441,26.365,326000.0
2008-04-29 12:50:00,37.79,37.79,37.71,37.74,388600.0,26.372,26.372,26.3162,26.3371,388600.0
2008-04-29 13:00:00,37.73,37.75,37.7,37.74,525000.0,26.3301,26.3441,26.3092,26.3371,525000.0
2008-04-29 13:10:00,37.74,37.77,37.7,37.77,387000.0,26.3371,26.3581,26.3092,26.3581,387000.0
2008-04-29 13:20:00,37.77,37.81,37.73,37.76,261900.0,26.3581,26.386,26.3301,26.3511,261900.0
2008-04-29 13:30:00,37.77,37.9,37.76,37.89,450700.0,26.3581,26.4488,26.3511,26.4418,450700.0
2008-04-29 13:40:00,37.89,37.93,37.84,37.88,526600.0,26.4418,26.4697,26.4069,26.4348,526600.0
2008-04-29 13:50:00,37.88,37.92,37.87,37.9,507100.0,26.4348,26.4627,26.4278,26.4488,507100.0
2008-04-29 14:00:00,37.9,37.92,37.86,37.89,446700.0,26.4488,26.4627,26.4209,26.4418,446700.0
2008-04-29 14:10:00,37.89,37.95,37.82,37.83,597800.0,26.4418,26.4837,26.3929,26.3999,597800.0
2008-04-29 14:20:00,37.83,37.88,37.81,37.86,313600.0,26.3999,26.4348,26.386,26.4209,313600.0
2008-04-29 14:30:00,37.85,37.92,37.83,37.89,443700.0,26.4139,26.4627,26.3999,26.4418,443700.0
2008-04-29 14:40:00,37.9,37.97,37.89,37.95,453800.0,26.4488,26.4976,26.4418,26.4837,453800.0
2008-04-29 14:50:00,37.96,37.99,37.9,37.97,505600.0,26.4906,26.5116,26.4488,26.4976,505600.0
2008-04-29 15:00:00,37.98,37.98,37.91,37.94,588400.0,26.5046,26.5046,26.4558,26.4767,588400.0
2008-04-29 15:10:00,37.93,37.96,37.91,37.93,306700.0,26.4697,26.4906,26.4558,26.4697,306700.0
2008-04-29 15:20:00,37.93,37.94,37.84,37.85,479500.0,26.4697,26.4767,26.4069,26.4139,479500.0
2008-04-29 15:30:00,37.84,37.9,37.82,37.88,580900.0,26.4069,26.4488,26.3929,26.4348,580900.0
2008-04-29 15:40:00,37.88,37.89,37.77,37.88,988800.0,26.4348,26.4418,26.3581,26.4348,988800.0
2008-04-29 15:50:00,37.87,37.9,37.82,37.88,1279100.0,26.4278,26.4488,26.3929,26.4348,1279100.0
2008-04-30 09:30:00,38.01,38.06,37.6,37.85,1346700.0,26.5255,26.5604,26.2394,26.4139,1346700.0
2008-04-30 09:40:00,37.83,37.88,37.76,37.87,790100.0,26.3999,26.4348,26.3511,26.4278,790100.0
2008-04-30 09:50:00,37.87,37.89,37.73,37.77,632700.0,26.4278,26.4418,26.3301,26.3581,632700.0
2008-04-30 10:00:00,37.78,37.84,37.72,37.8,399800.0,26.365,26.4069,26.3232,26.379,399800.0
2008-04-30 10:10:00,37.79,37.8,37.57,37.6,567600.0,26.372,26.379,26.2185,26.2394,567600.0
2008-04-30 10:20:00,37.6,37.64,37.55,37.59,612000.0,26.2394,26.2673,26.2045,26.2324,612000.0
2008-04-30 10:30:00,37.58,37.79,37.57,37.75,915100.0,26.2255,26.372,26.2185,26.3441,915100.0
2008-04-30 10:40:00,37.76,37.81,37.71,37.74,577100.0,26.3511,26.386,26.3162,26.3371,577100.0
2008-04-30 10:50:00,37.74,37.87,37.7,37.83,799100.0,26.3371,26.4278,26.3092,26.3999,799100.0
2008-04-30 11:00:00,37.83,37.92,37.7,37.91,553400.0,26.3999,26.4627,26.3092,26.4558,553400.0
2008-04-30 11:10:00,37.91,37.93,37.85,37.89,628200.0,26.4558,26.4697,26.4139,26.4418,628200.0
2008-04-30 11:20:00,37.9,37.91,37.88,37.89,212100.0,26.4488,26.4558,26.4348,26.4418,212100.0
2008-04-30 11:30:00,37.89,37.91,37.84,37.85,684500.0,26.4418,26.4558,26.4069,26.4139,684500.0
2008-04-30 11:40:00,37.85,37.89,37.79,37.81,571800.0,26.4139,26.4418,26.372,26.386,571800.0
2008-04-30 11:50:00,37.8,37.89,37.8,37.88,378600.0,26.379,26.4418,26.379,26.4348,378600.0
2008-04-30 12:00:00,37.88,37.9,37.85,37.88,394600.0,26.4348,26.4488,26.4139,26.4348,394600.0
2008-04-30 12:10:00,37.89,37.9,37.82,37.83,487100.0,26.4418,26.4488,26.3929,26.3999,487100.0
2008-04-30 12:20:00,37.83,37.86,37.8,37.8,243200.0,26.3999,26.4209,26.379,26.379,243200.0
2008-04-30 12:30:00,37.81,37.86,37.8,37.83,372600.0,26.386,26.4209,26.379,26.3999,372600.0
2008-04-30 12:40:00,37.83,37.88,37.83,37.88,314000.0,26.3999,26.4348,26.3999,26.4348,314000.0
2008-04-30 12:50:00,37.88,37.97,37.87,37.96,682900.0,26.4348,26.4976,26.4278,26.4906,682900.0
2008-04-30 13:00:00,37.96,38.02,37.95,38.02,465100.0,26.4906,26.5325,26.4837,26.5325,465100.0
2008-04-30 13:10:00,38.02,38.1,38.01,38.09,480300.0,26.5325,26.5883,26.5255,26.5814,480300.0
2008-04-30 13:20:00,38.09,38.17,38.08,38.13,546600.0,26.5814,26.6372,26.5744,26.6093,546600.0
2008-04-30 13:30:00,38.13,38.2,38.11,38.11,354400.0,26.6093,26.6581,26.5953,26.5953,354400.0
2008-04-30 13:40:00,38.11,38.13,38.04,38.06,369200.0,26.5953,26.6093,26.5465,26.5604,369200.0
2008-04-30 13:50:00,38.06,38.08,38.02,38.08,446000.0,26.5604,26.5744,26.5325,26.5744,446000.0
2008-04-30 14:00:00,38.08,38.21,38.08,38.18,563800.0,26.5744,26.6651,26.5744,26.6442,563800.0
2008-04-30 14:10:00,38.18,38.44,37.93,38.38,1405900.0,26.6442,26.8256,26.4697,26.7837,1405900.0
2008-04-30 14:20:00,38.38,38.39,37.9,38.12,1383400.0,26.7837,26.7907,26.4488,26.6023,1383400.0
2008-04-30 14:30:00,38.12,38.26,37.95,37.99,1124900.0,26.6023,26.7,26.4837,26.5116,1124900.0
2008-04-30 14:40:00,38.0,38.04,37.9,37.96,858700.0,26.5186,26.5465,26.4488,26.4906,858700.0
2008-04-30 14:50:00,37.96,37.98,37.7,37.71,1112700.0,26.4906,26.5046,26.3092,26.3162,1112700.0
2008-04-30 15:00:00,37.71,37.78,37.63,37.69,1049200.0,26.3162,26.365,26.2604,26.3022,1049200.0
2008-04-30 15:10:00,37.7,37.86,37.42,37.5,1746000.0,26.3092,26.4209,26.1138,26.1696,1746000.0
2008-04-30 15:20:00,37.51,37.63,37.49,37.61,928900.0,26.1766,26.2604,26.1627,26.2464,928900.0
2008-04-30 15:30:00,37.61,37.65,37.51,37.54,1277200.0,26.2464,26.2743,26.1766,26.1975,1277200.0
2008-04-30 15:40:00,37.54,37.69,37.46,37.63,1488200.0,26.1975,26.3022,26.1417,26.2604,1488200.0
2008-04-30 15:50:00,37.64,37.66,37.5,37.56,2161100.0,26.2673,26.2813,26.1696,26.2115,2161100.0
2008-05-01 09:30:00,37.66,37.88,37.6,37.66,1069400.0,26.2813,26.4348,26.2394,26.2813,1069400.0
2008-05-01 09:40:00,37.64,37.82,37.56,37.81,795800.0,26.2673,26.3929,26.2115,26.386,795800.0
2008-05-01 09:50:00,37.81,38.01,37.81,37.91,835000.0,26.386,26.5255,26.386,26.4558,835000.0
2008-05-01 10:00:00,37.92,38.05,37.79,37.96,924100.0,26.4627,26.5535,26.372,26.4906,924100.0
2008-05-01 10:10:00,37.96,38.08,37.92,38.06,954300.0,26.4906,26.5744,26.4627,26.5604,954300.0
2008-05-01 10:20:00,38.06,38.28,38.03,38.28,1191100.0,26.5604,26.714,26.5395,26.714,1191100.0
2008-05-01 10:30:00,38.27,38.33,38.25,38.32,982500.0,26.707,26.7489,26.693,26.7419,982500.0
2008-05-01 10:40:00,38.33,38.4,38.26,38.36,866500.0,26.7489,26.7977,26.7,26.7698,866500.0
2008-05-01 10:50:00,38.36,38.42,38.33,38.34,557200.0,26.7698,26.8117,26.7489,26.7558,557200.0
2008-05-01 11:00:00,38.35,38.53,38.0,38.52,726900.0,26.7628,26.8884,26.5186,26.8814,726900.0
2008-05-01 11:10:00,38.51,38.57,38.47,38.53,655000.0,26.8745,26.9163,26.8466,26.8884,655000.0
2008-05-01 11:20:00,38.52,38.54,38.4,38.46,751100.0,26.8814,26.8954,26.7977,26.8396,751100.0
2008-05-01 11:30:00,38.46,38.62,38.41,38.6,653600.0,26.8396,26.9512,26.8047,26.9373,653600.0
2008-05-01 11:40:00,38.6,38.66,38.47,38.66,707500.0,26.9373,26.9791,26.8466,26.9791,707500.0
2008-05-01 11:50:00,38.66,38.71,38.6,38.63,595700.0,26.9791,27.014,26.9373,26.9582,595700.0
2008-05-01 12:00:00,38.61,38.73,38.34,38.73,500300.0,26.9443,27.028,26.7558,27.028,500300.0
2008-05-01 12:10:00,38.73,38.83,38.7,38.83,682300.0,27.028,27.0978,27.0071,27.0978,682300.0
2008-05-01 12:20:00,38.82,38.89,38.81,38.89,611600.0,27.0908,27.1396,27.0838,27.1396,611600.0
2008-05-01 12:30:00,38.88,39.11,38.88,39.09,1256700.0,27.1327,27.2932,27.1327,27.2792,1256700.0
2008-05-01 12:40:00,39.09,39.24,39.06,39.16,1320700.0,27.2792,27.3839,27.2583,27.3281,1320700.0
2008-05-01 12:50:00,39.15,39.3,39.1,39.27,1067200.0,27.3211,27.4258,27.2862,27.4048,1067200.0
2008-05-01 13:00:00,39.28,39.34,39.2,39.2,969700.0,27.4118,27.4537,27.356,27.356,969700.0
2008-05-01 13:10:00,39.21,39.4,39.19,39.39,1158300.0,27.363,27.4956,27.349,27.4886,1158300.0
2008-05-01 13:20:00,39.39,39.45,39.37,39.41,949600.0,27.4886,27.5304,27.4746,27.5025,949600.0
2008-05-01 13:30:00,39.41,39.43,39.29,39.3,724600.0,27.5025,27.5165,27.4188,27.4258,724600.0
2008-05-01 13:40:00,39.3,39.32,39.1,39.12,1185600.0,27.4258,27.4397,27.2862,27.3002,1185600.0
2008-05-01 13:50:00,39.12,39.13,38.93,39.0,1086900.0,27.3002,27.3071,27.1676,27.2164,1086900.0
2008-05-01 14:00:00,39.0,39.17,38.98,39.12,1189400.0,27.2164,27.335,27.2025,27.3002,1189400.0
2008-05-01 14:10:00,39.12,39.31,39.11,39.28,729100.0,27.3002,27.4327,27.2932,27.4118,729100.0
2008-05-01 14:20:00,39.28,39.34,39.08,39.09,698900.0,27.4118,27.4537,27.2722,27.2792,698900.0
2008-05-01 14:30:00,39.09,39.25,39.08,39.13,586800.0,27.2792,27.3909,27.2722,27.3071,586800.0
2008-05-01 14:40:00,39.13,39.26,39.13,39.25,621600.0,27.3071,27.3979,27.3071,27.3909,621600.0
2008-05-01 14:50:00,39.24,39.29,39.05,39.1,637400.0,27.3839,27.4188,27.2513,27.2862,637400.0
2008-05-01 15:00:00,39.1,39.13,38.97,38.99,650300.0,27.2862,27.3071,27.1955,27.2094,650300.0
2008-05-01 15:10:00,38.99,39.09,38.98,39.08,578600.0,27.2094,27.2792,27.2025,27.2722,578600.0
2008-05-01 15:20:00,39.09,39.09,38.97,39.06,896800.0,27.2792,27.2792,27.1955,27.2583,896800.0
2008-05-01 15:30:00,39.06,39.11,38.99,39.1,1329400.0,27.2583,27.2932,27.2094,27.2862,1329400.0
2008-05-01 15:40:00,39.1,39.27,39.08,39.26,2015900.0,27.2862,27.4048,27.2722,27.3979,2015900.0
2008-05-01 15:50:00,39.27,39.49,39.22,39.43,3548000.0,27.4048,27.5584,27.3699,27.5165,3548000.0
2008-05-02 09:30:00,40.1,40.5,40.04,40.19,3561500.0,27.9841,28.2632,27.9422,28.0469,3561500.0
2008-05-02 09:40:00,40.19,40.3,40.05,40.28,2491300.0,28.0469,28.1236,27.9492,28.1097,2491300.0
2008-05-02 09:50:00,40.29,40.55,40.26,40.5,1883200.0,28.1166,28.2981,28.0957,28.2632,1883200.0
2008-05-02 10:00:00,40.51,40.65,40.4,40.46,1450300.0,28.2702,28.3679,28.1934,28.2353,1450300.0
2008-05-02 10:10:00,40.46,40.57,40.34,40.4,1431900.0,28.2353,28.312,28.1515,28.1934,1431900.0
2008-05-02 10:20:00,40.4,40.43,40.17,40.2,1495400.0,28.1934,28.2143,28.0329,28.0538,1495400.0
2008-05-02 10:30:00,40.2,40.28,40.1,40.1,857300.0,28.0538,28.1097,27.9841,27.9841,857300.0
2008-05-02 10:40:00,40.11,40.19,40.03,40.11,877600.0,27.991,28.0469,27.9352,27.991,877600.0
2008-05-02 10:50:00,40.12,40.17,39.96,40.04,824300.0,27.998,28.0329,27.8864,27.9422,824300.0
2008-05-02 11:00:00,40.04,40.12,40.0,40.08,759800.0,27.9422,27.998,27.9143,27.9701,759800.0
2008-05-02 11:10:00,40.08,40.21,40.06,40.06,772100.0,27.9701,28.0608,27.9561,27.9561,772100.0
2008-05-02 11:20:00,40.06,40.22,40.0,40.18,946900.0,27.9561,28.0678,27.9143,28.0399,946900.0
2008-05-02 11:30:00,40.17,40.24,40.05,40.14,1183000.0,28.0329,28.0818,27.9492,28.012,1183000.0
2008-05-02 11:40:00,40.13,40.23,40.13,40.2,918600.0,28.005,28.0748,28.005,28.0538,918600.0
2008-05-02 11:50:00,40.2,40.24,40.12,40.13,742600.0,28.0538,28.0818,27.998,28.005,742600.0
2008-05-02 12:00:00,40.13,40.13,39.99,40.08,924700.0,28.005,28.005,27.9073,27.9701,924700.0
2008-05-02 12:10:00,40.08,40.12,39.98,40.03,483700.0,27.9701,27.998,27.9003,27.9352,483700.0
2008-05-02 12:20:00,40.03,40.03,39.98,40.01,361200.0,27.9352,27.9352,27.9003,27.9212,361200.0
2008-05-02 12:30:00,40.01,40.04,39.94,40.0,583100.0,27.9212,27.9422,27.8724,27.9143,583100.0
2008-05-02 12:40:00,40.01,40.01,39.87,39.87,481200.0,27.9212,27.9212,27.8235,27.8235,481200.0
2008-05-02 12:50:00,39.87,39.97,39.85,39.89,540600.0,27.8235,27.8933,27.8096,27.8375,540600.0
2008-05-02 13:00:00,39.89,39.91,39.67,39.74,787500.0,27.8375,27.8515,27.684,27.7328,787500.0
2008-05-02 13:10:00,39.74,39.79,39.7,39.72,685800.0,27.7328,27.7677,27.7049,27.7189,685800.0
2008-05-02 13:20:00,39.71,39.86,39.71,39.84,507100.0,27.7119,27.8166,27.7119,27.8026,507100.0
2008-05-02 13:30:00,39.85,39.85,39.7,39.7,353300.0,27.8096,27.8096,27.7049,27.7049,353300.0
2008-05-02 13:40:00,39.7,39.89,39.68,39.87,475800.0,27.7049,27.8375,27.691,27.8235,475800.0
2008-05-02 13:50:00,39.87,39.9,39.82,39.84,316500.0,27.8235,27.8445,27.7887,27.8026,316500.0
2008-05-02 14:00:00,39.84,39.89,39.4,39.5,1773700.0,27.8026,27.8375,27.4956,27.5653,1773700.0
2008-05-02 14:10:00,39.5,39.64,39.39,39.46,1606100.0,27.5653,27.663,27.4886,27.5374,1606100.0
2008-05-02 14:20:00,39.46,39.65,39.41,39.55,736600.0,27.5374,27.67,27.5025,27.6002,736600.0
2008-05-02 14:30:00,39.55,39.78,39.51,39.72,815200.0,27.6002,27.7607,27.5723,27.7189,815200.0
2008-05-02 14:40:00,39.73,39.73,39.56,39.64,693100.0,27.7258,27.7258,27.6072,27.663,693100.0
2008-05-02 14:50:00,39.63,39.66,39.52,39.55,594300.0,27.6561,27.677,27.5793,27.6002,594300.0
2008-05-02 15:00:00,39.55,39.56,39.49,39.5,1146900.0,27.6002,27.6072,27.5584,27.5653,1146900.0
2008-05-02 15:10:00,39.51,39.66,39.49,39.64,997900.0,27.5723,27.677,27.5584,27.663,997900.0
2008-05-02 15:20:00,39.64,39.64,39.56,39.57,958000.0,27.663,27.663,27.6072,27.6142,958000.0
2008-05-02 15:30:00,39.58,39.69,39.55,39.66,955600.0,27.6212,27.6979,27.6002,27.677,955600.0
2008-05-02 15:40:00,39.67,39.81,39.66,39.78,2032800.0,27.684,27.7817,27.677,27.7607,2032800.0
2008-05-02 15:50:00,39.78,39.85,39.7,39.79,3130000.0,27.7607,27.8096,27.7049,27.7677,3130000.0
2008-05-05 09:30:00,39.4,39.46,39.07,39.26,1452500.0,27.4956,27.5374,27.2653,27.3979,1452500.0
2008-05-05 09:40:00,39.25,39.4,39.19,39.37,972000.0,27.3909,27.4956,27.349,27.4746,972000.0
2008-05-05 09:50:00,39.36,39.5,39.22,39.31,1029800.0,27.4676,27.5653,27.3699,27.4327,1029800.0
2008-05-05 10:00:00,39.31,39.53,39.29,39.41,952600.0,27.4327,27.5863,27.4188,27.5025,952600.0
2008-05-05 10:10:00,39.41,39.44,39.28,39.36,1305000.0,27.5025,27.5235,27.4118,27.4676,1305000.0
2008-05-05 10:20:00,39.36,39.43,39.28,39.3,727200.0,27.4676,27.5165,27.4118,27.4258,727200.0
2008-05-05 10:30:00,39.3,39.34,39.2,39.2,772600.0,27.4258,27.4537,27.356,27.356,772600.0
2008-05-05 10:40:00,39.21,39.28,39.16,39.17,667000.0,27.363,27.4118,27.3281,27.335,667000.0
2008-05-05 10:50:00,39.17,39.2,39.01,39.01,811000.0,27.335,27.356,27.2234,27.2234,811000.0
2008-05-05 11:00:00,39.01,39.05,38.92,38.95,1115800.0,27.2234,27.2513,27.1606,27.1815,1115800.0
2008-05-05 11:10:00,38.95,39.05,38.94,38.99,909800.0,27.1815,27.2513,27.1745,27.2094,909800.0
2008-05-05 11:20:00,38.98,39.0,38.92,38.94,471700.0,27.2025,27.2164,27.1606,27.1745,471700.0
2008-05-05 11:30:00,38.94,39.21,38.93,39.17,1113600.0,27.1745,27.363,27.1676,27.335,1113600.0
2008-05-05 11:40:00,39.16,39.23,39.09,39.1,405600.0,27.3281,27.3769,27.2792,27.2862,405600.0
2008-05-05 11:50:00,39.09,39.24,39.01,39.01,750700.0,27.2792,27.3839,27.2234,27.2234,750700.0
2008-05-05 12:00:00,39.01,39.12,39.01,39.08,398600.0,27.2234,27.3002,27.2234,27.2722,398600.0
2008-05-05 12:10:00,39.07,39.12,38.93,38.98,629800.0,27.2653,27.3002,27.1676,27.2025,629800.0
2008-05-05 12:20:00,38.98,38.99,38.91,38.96,401900.0,27.2025,27.2094,27.1536,27.1885,401900.0
2008-05-05 12:30:00,38.95,39.01,38.95,39.0,406900.0,27.1815,27.2234,27.1815,27.2164,406900.0
2008-05-05 12:40:00,39.0,39.02,38.9,38.95,456500.0,27.2164,27.2304,27.1466,27.1815,456500.0
2008-05-05 12:50:00,38.95,39.0,38.91,38.96,509800.0,27.1815,27.2164,27.1536,27.1885,509800.0
2008-05-05 13:00:00,38.96,39.0,38.92,38.93,703900.0,27.1885,27.2164,27.1606,27.1676,703900.0
2008-05-05 13:10:00,38.92,38.96,38.86,38.92,431900.0,27.1606,27.1885,27.1187,27.1606,431900.0
2008-05-05 13:20:00,38.92,38.95,38.89,38.92,374500.0,27.1606,27.1815,27.1396,27.1606,374500.0
2008-05-05 13:30:00,38.92,38.93,38.82,38.9,973700.0,27.1606,27.1676,27.0908,27.1466,973700.0
2008-05-05 13:40:00,38.89,38.93,38.8,38.87,536500.0,27.1396,27.1676,27.0768,27.1257,536500.0
2008-05-05 13:50:00,38.88,38.94,38.85,38.89,361500.0,27.1327,27.1745,27.1117,27.1396,361500.0
2008-05-05 14:00:00,38.89,38.99,38.84,38.97,734700.0,27.1396,27.2094,27.1048,27.1955,734700.0
2008-05-05 14:10:00,38.97,39.01,38.95,38.99,1019200.0,27.1955,27.2234,27.1815,27.2094,1019200.0
2008-05-05 14:20:00,38.99,39.07,38.98,39.06,418900.0,27.2094,27.2653,27.2025,27.2583,418900.0
2008-05-05 14:30:00,39.05,39.06,39.0,39.01,457900.0,27.2513,27.2583,27.2164,27.2234,457900.0
2008-05-05 14:40:00,39.0,39.11,38.99,39.09,933300.0,27.2164,27.2932,27.2094,27.2792,933300.0
2008-05-05 14:50:00,39.1,39.14,39.09,39.1,611400.0,27.2862,27.3141,27.2792,27.2862,611400.0
2008-05-05 15:00:00,39.11,39.18,39.07,39.1,612400.0,27.2932,27.342,27.2653,27.2862,612400.0
2008-05-05 15:10:00,39.11,39.14,39.09,39.1,685800.0,27.2932,27.3141,27.2792,27.2862,685800.0
2008-05-05 15:20:00,39.11,39.14,39.03,39.03,535800.0,27.2932,27.3141,27.2373,27.2373,535800.0
2008-05-05 15:30:00,39.04,39.14,38.99,39.01,605800.0,27.2443,27.3141,27.2094,27.2234,605800.0
2008-05-05 15:40:00,39.01,39.02,38.96,38.97,1057700.0,27.2234,27.2304,27.1885,27.1955,1057700.0
2008-05-05 15:50:00,38.97,39.06,38.92,38.95,2170800.0,27.1955,27.2583,27.1606,27.1815,2170800.0
2008-05-06 09:30:00,38.66,38.7,38.2,38.2,1440600.0,26.9791,27.0071,26.6581,26.6581,1440600.0
2008-05-06 09:40:00,38.2,38.34,38.12,38.18,1338300.0,26.6581,26.7558,26.6023,26.6442,1338300.0
2008-05-06 09:50:00,38.18,38.24,38.11,38.21,1359300.0,26.6442,26.686,26.5953,26.6651,1359300.0
2008-05-06 10:00:00,38.21,38.3,38.14,38.27,882100.0,26.6651,26.7279,26.6163,26.707,882100.0
2008-05-06 10:10:00,38.28,38.41,38.24,38.36,1063200.0,26.714,26.8047,26.686,26.7698,1063200.0
2008-05-06 10:20:00,38.36,38.47,38.34,38.41,1164300.0,26.7698,26.8466,26.7558,26.8047,1164300.0
2008-05-06 10:30:00,38.41,38.42,38.24,38.32,644000.0,26.8047,26.8117,26.686,26.7419,644000.0
2008-05-06 10:40:00,38.33,38.52,38.31,38.52,926200.0,26.7489,26.8814,26.7349,26.8814,926200.0
2008-05-06 10:50:00,38.52,38.72,38.51,38.71,922200.0,26.8814,27.021,26.8745,27.014,922200.0
2008-05-06 11:00:00,38.71,38.86,38.63,38.85,836700.0,27.014,27.1187,26.9582,27.1117,836700.0
2008-05-06 11:10:00,38.86,38.94,38.82,38.86,1734800.0,27.1187,27.1745,27.0908,27.1187,1734800.0
2008-05-06 11:20:00,38.86,38.87,38.78,38.85,810500.0,27.1187,27.1257,27.0629,27.1117,810500.0
2008-05-06 11:30:00,38.85,38.93,38.81,38.92,824500.0,27.1117,27.1676,27.0838,27.1606,824500.0
2008-05-06 11:40:00,38.91,38.93,38.84,38.89,664400.0,27.1536,27.1676,27.1048,27.1396,664400.0
2008-05-06 11:50:00,38.89,39.08,38.8,39.06,684400.0,27.1396,27.2722,27.0768,27.2583,684400.0
2008-05-06 12:00:00,39.06,39.35,39.06,39.34,2089000.0,27.2583,27.4607,27.2583,27.4537,2089000.0
2008-05-06 12:10:00,39.34,39.44,39.29,39.4,1128100.0,27.4537,27.5235,27.4188,27.4956,1128100.0
2008-05-06 12:20:00,39.41,39.43,39.32,39.32,681200.0,27.5025,27.5165,27.4397,27.4397,681200.0
2008-05-06 12:30:00,39.33,39.35,39.16,39.18,849400.0,27.4467,27.4607,27.3281,27.342,849400.0
2008-05-06 12:40:00,39.18,39.29,39.15,39.24,375100.0,27.342,27.4188,27.3211,27.3839,375100.0
2008-05-06 12:50:00,39.25,39.44,39.24,39.34,822700.0,27.3909,27.5235,27.3839,27.4537,822700.0
2008-05-06 13:00:00,39.34,39.35,39.25,39.34,918200.0,27.4537,27.4607,27.3909,27.4537,918200.0
2008-05-06 13:10:00,39.34,39.43,39.26,39.39,596800.0,27.4537,27.5165,27.3979,27.4886,596800.0
2008-05-06 13:20:00,39.4,39.43,39.23,39.23,508600.0,27.4956,27.5165,27.3769,27.3769,508600.0
2008-05-06 13:30:00,39.23,39.26,39.18,39.25,452200.0,27.3769,27.3979,27.342,27.3909,452200.0
2008-05-06 13:40:00,39.26,39.33,39.19,39.23,727100.0,27.3979,27.4467,27.349,27.3769,727100.0
2008-05-06 13:50:00,39.23,39.3,39.16,39.26,446500.0,27.3769,27.4258,27.3281,27.3979,446500.0
2008-05-06 14:00:00,39.26,39.3,39.06,39.15,479300.0,27.3979,27.4258,27.2583,27.3211,479300.0
2008-05-06 14:10:00,39.15,39.18,39.09,39.12,546400.0,27.3211,27.342,27.2792,27.3002,546400.0
2008-05-06 14:20:00,39.12,39.13,39.02,39.09,393700.0,27.3002,27.3071,27.2304,27.2792,393700.0
2008-05-06 14:30:00,39.09,39.13,39.04,39.06,458500.0,27.2792,27.3071,27.2443,27.2583,458500.0
2008-05-06 14:40:00,39.06,39.1,38.95,39.09,533900.0,27.2583,27.2862,27.1815,27.2792,533900.0
2008-05-06 14:50:00,39.09,39.22,39.06,39.19,701800.0,27.2792,27.3699,27.2583,27.349,701800.0
2008-05-06 15:00:00,39.18,39.23,39.13,39.21,526500.0,27.342,27.3769,27.3071,27.363,526500.0
2008-05-06 15:10:00,39.21,39.3,38.67,39.24,748400.0,27.363,27.4258,26.9861,27.3839,748400.0
2008-05-06 15:20:00,39.24,39.28,39.22,39.26,422400.0,27.3839,27.4118,27.3699,27.3979,422400.0
2008-05-06 15:30:00,39.26,39.39,39.26,39.34,744500.0,27.3979,27.4886,27.3979,27.4537,744500.0
2008-05-06 15:40:00,39.34,39.34,39.22,39.24,888700.0,27.4537,27.4537,27.3699,27.3839,888700.0
2008-05-06 15:50:00,39.23,39.3,39.21,39.26,1657400.0,27.3769,27.4258,27.363,27.3979,1657400.0
2008-05-07 09:30:00,39.28,39.42,39.03,39.19,950000.0,27.4118,27.5095,27.2373,27.349,950000.0
2008-05-07 09:40:00,39.19,39.2,38.89,39.1,585100.0,27.349,27.356,27.1396,27.2862,585100.0
2008-05-07 09:50:00,39.11,39.38,39.11,39.27,674800.0,27.2932,27.4816,27.2932,27.4048,674800.0
2008-05-07 10:00:00,39.27,39.28,39.01,39.11,994700.0,27.4048,27.4118,27.2234,27.2932,994700.0
2008-05-07 10:10:00,39.12,39.21,39.09,39.19,330800.0,27.3002,27.363,27.2792,27.349,330800.0
2008-05-07 10:20:00,39.19,39.26,39.12,39.23,498800.0,27.349,27.3979,27.3002,27.3769,498800.0
2008-05-07 10:30:00,39.23,39.39,39.21,39.36,978100.0,27.3769,27.4886,27.363,27.4676,978100.0
2008-05-07 10:40:00,39.35,39.38,39.09,39.09,384200.0,27.4607,27.4816,27.2792,27.2792,384200.0
2008-05-07 10:50:00,39.09,39.13,39.01,39.02,892400.0,27.2792,27.3071,27.2234,27.2304,892400.0
2008-05-07 11:00:00,39.02,39.03,38.79,38.89,1095900.0,27.2304,27.2373,27.0699,27.1396,1095900.0
2008-05-07 11:10:00,38.89,38.9,38.66,38.69,813600.0,27.1396,27.1466,26.9791,27.0001,813600.0
2008-05-07 11:20:00,38.69,38.81,38.68,38.79,640600.0,27.0001,27.0838,26.9931,27.0699,640600.0
2008-05-07 11:30:00,38.79,38.86,38.74,38.81,464400.0,27.0699,27.1187,27.035,27.0838,464400.0
2008-05-07 11:40:00,38.81,38.85,38.78,38.82,411700.0,27.0838,27.1117,27.0629,27.0908,411700.0
2008-05-07 11:50:00,38.82,38.86,38.75,38.8,366000.0,27.0908,27.1187,27.042,27.0768,366000.0
2008-05-07 12:00:00,38.81,38.85,38.78,38.82,920500.0,27.0838,27.1117,27.0629,27.0908,920500.0
2008-05-07 12:10:00,38.82,38.86,38.81,38.86,294200.0,27.0908,27.1187,27.0838,27.1187,294200.0
2008-05-07 12:20:00,38.86,38.89,38.77,38.81,294800.0,27.1187,27.1396,27.0559,27.0838,294800.0
2008-05-07 12:30:00,38.8,38.85,38.74,38.78,355200.0,27.0768,27.1117,27.035,27.0629,355200.0
2008-05-07 12:40:00,38.79,38.81,38.74,38.77,280900.0,27.0699,27.0838,27.035,27.0559,280900.0
2008-05-07 12:50:00,38.77,38.84,38.74,38.82,165800.0,27.0559,27.1048,27.035,27.0908,165800.0
2008-05-07 13:00:00,38.83,38.83,38.67,38.67,504900.0,27.0978,27.0978,26.9861,26.9861,504900.0
2008-05-07 13:10:00,38.67,38.69,38.65,38.68,389300.0,26.9861,27.0001,26.9722,26.9931,389300.0
2008-05-07 13:20:00,38.68,38.8,38.65,38.67,323700.0,26.9931,27.0768,26.9722,26.9861,323700.0
2008-05-07 13:30:00,38.67,38.73,38.66,38.67,211100.0,26.9861,27.028,26.9791,26.9861,211100.0
2008-05-07 13:40:00,38.67,38.78,38.61,38.66,307100.0,26.9861,27.0629,26.9443,26.9791,307100.0
2008-05-07 13:50:00,38.66,38.7,38.59,38.62,477300.0,26.9791,27.0071,26.9303,26.9512,477300.0
2008-05-07 14:00:00,38.62,38.63,38.57,38.6,395600.0,26.9512,26.9582,26.9163,26.9373,395600.0
2008-05-07 14:10:00,38.6,38.6,38.43,38.43,1066200.0,26.9373,26.9373,26.8186,26.8186,1066200.0
2008-05-07 14:20:00,38.44,38.61,38.3,38.31,1305400.0,26.8256,26.9443,26.7279,26.7349,1305400.0
2008-05-07 14:30:00,38.5,38.5,38.21,38.28,1137300.0,26.8675,26.8675,26.6651,26.714,1137300.0
2008-05-07 14:40:00,38.28,38.34,38.14,38.16,1333800.0,26.714,26.7558,26.6163,26.6302,1333800.0
2008-05-07 14:50:00,38.16,38.22,38.15,38.19,1751700.0,26.6302,26.6721,26.6232,26.6512,1751700.0
2008-05-07 15:00:00,38.2,38.21,38.1,38.11,932200.0,26.6581,26.6651,26.5883,26.5953,932200.0
2008-05-07 15:10:00,38.11,38.15,38.07,38.12,1895000.0,26.5953,26.6232,26.5674,26.6023,1895000.0
2008-05-07 15:20:00,38.12,38.29,37.85,37.93,1668900.0,26.6023,26.7209,26.4139,26.4697,1668900.0
2008-05-07 15:30:00,37.93,38.02,37.85,37.94,1665100.0,26.4697,26.5325,26.4139,26.4767,1665100.0
2008-05-07 15:40:00,37.95,38.06,37.87,37.99,2461700.0,26.4837,26.5604,26.4278,26.5116,2461700.0
2008-05-07 15:50:00,38.0,38.03,37.87,38.01,3206900.0,26.5186,26.5395,26.4278,26.5255,3206900.0
2008-05-08 09:30:00,38.21,38.31,37.72,37.74,978400.0,26.6651,26.7349,26.3232,26.3371,978400.0
2008-05-08 09:40:00,37.73,37.99,37.7,37.99,1271200.0,26.3301,26.5116,26.3092,26.5116,1271200.0
2008-05-08 09:50:00,37.99,38.0,37.84,37.9,804900.0,26.5116,26.5186,26.4069,26.4488,804900.0
2008-05-08 10:00:00,37.89,37.9,37.7,37.7,903100.0,26.4418,26.4488,26.3092,26.3092,903100.0
2008-05-08 10:10:00,37.69,37.71,37.54,37.6,1186900.0,26.3022,26.3162,26.1975,26.2394,1186900.0
2008-05-08 10:20:00,37.6,37.86,37.58,37.85,833500.0,26.2394,26.4209,26.2255,26.4139,833500.0
2008-05-08 10:30:00,37.84,37.88,37.57,37.6,1208200.0,26.4069,26.4348,26.2185,26.2394,1208200.0
2008-05-08 10:40:00,37.59,37.63,37.42,37.42,1453900.0,26.2324,26.2604,26.1138,26.1138,1453900.0
2008-05-08 10:50:00,37.43,37.59,37.3,37.58,1015000.0,26.1208,26.2324,26.0301,26.2255,1015000.0
2008-05-08 11:00:00,37.58,37.76,37.43,37.74,1294200.0,26.2255,26.3511,26.1208,26.3371,1294200.0
2008-05-08 11:10:00,37.74,37.75,37.59,37.75,977600.0,26.3371,26.3441,26.2324,26.3441,977600.0
2008-05-08 11:20:00,37.75,37.9,37.7,37.84,737900.0,26.3441,26.4488,26.3092,26.4069,737900.0
2008-05-08 11:30:00,37.84,37.96,37.84,37.93,1055900.0,26.4069,26.4906,26.4069,26.4697,1055900.0
2008-05-08 11:40:00,37.93,37.95,37.63,37.73,915300.0,26.4697,26.4837,26.2604,26.3301,915300.0
2008-05-08 11:50:00,37.74,37.8,37.66,37.72,515500.0,26.3371,26.379,26.2813,26.3232,515500.0
2008-05-08 12:00:00,37.72,37.73,37.58,37.63,459500.0,26.3232,26.3301,26.2255,26.2604,459500.0
2008-05-08 12:10:00,37.63,37.65,37.5,37.52,536500.0,26.2604,26.2743,26.1696,26.1836,536500.0
2008-05-08 12:20:00,37.53,37.55,37.38,37.39,636300.0,26.1906,26.2045,26.0859,26.0929,636300.0
2008-05-08 12:30:00,37.39,37.45,37.38,37.41,522600.0,26.0929,26.1347,26.0859,26.1068,522600.0
2008-05-08 12:40:00,37.41,37.52,37.39,37.46,316100.0,26.1068,26.1836,26.0929,26.1417,316100.0
2008-05-08 12:50:00,37.46,37.48,37.4,37.42,376800.0,26.1417,26.1557,26.0998,26.1138,376800.0
2008-05-08 13:00:00,37.42,37.47,37.41,37.42,528400.0,26.1138,26.1487,26.1068,26.1138,528400.0
2008-05-08 13:10:00,37.42,37.45,37.31,37.36,947900.0,26.1138,26.1347,26.037,26.0719,947900.0
2008-05-08 13:20:00,37.35,37.62,37.35,37.6,1124300.0,26.065,26.2534,26.065,26.2394,1124300.0
2008-05-08 13:30:00,37.6,37.65,37.5,37.51,827600.0,26.2394,26.2743,26.1696,26.1766,827600.0
2008-05-08 13:40:00,37.51,37.65,37.5,37.63,777500.0,26.1766,26.2743,26.1696,26.2604,777500.0
2008-05-08 13:50:00,37.63,37.83,37.62,37.82,843700.0,26.2604,26.3999,26.2534,26.3929,843700.0
2008-05-08 14:00:00,37.82,37.83,37.58,37.6,756000.0,26.3929,26.3999,26.2255,26.2394,756000.0
2008-05-08 14:10:00,37.6,37.63,37.44,37.5,607100.0,26.2394,26.2604,26.1278,26.1696,607100.0
2008-05-08 14:20:00,37.5,37.58,37.45,37.48,734700.0,26.1696,26.2255,26.1347,26.1557,734700.0
2008-05-08 14:30:00,37.49,37.49,37.41,37.43,1067200.0,26.1627,26.1627,26.1068,26.1208,1067200.0
2008-05-08 14:40:00,37.43,37.45,37.36,37.37,896700.0,26.1208,26.1347,26.0719,26.0789,896700.0
2008-05-08 14:50:00,37.37,37.41,37.35,37.38,571600.0,26.0789,26.1068,26.065,26.0859,571600.0
2008-05-08 15:00:00,37.38,37.51,37.35,37.41,677300.0,26.0859,26.1766,26.065,26.1068,677300.0
2008-05-08 15:10:00,37.42,37.44,37.31,37.35,765000.0,26.1138,26.1278,26.037,26.065,765000.0
2008-05-08 15:20:00,37.34,37.43,37.3,37.34,813700.0,26.058,26.1208,26.0301,26.058,813700.0
2008-05-08 15:30:00,37.34,37.39,37.3,37.3,862200.0,26.058,26.0929,26.0301,26.0301,862200.0
2008-05-08 15:40:00,37.3,37.37,37.22,37.36,1313100.0,26.0301,26.0789,25.9742,26.0719,1313100.0
2008-05-08 15:50:00,37.36,37.45,37.36,37.4,1753400.0,26.0719,26.1347,26.0719,26.0998,1753400.0
2008-05-09 09:30:00,37.2,37.22,37.0,37.19,1396600.0,25.9603,25.9742,25.8207,25.9533,1396600.0
2008-05-09 09:40:00,37.19,37.26,37.12,37.25,2403300.0,25.9533,26.0021,25.9044,25.9952,2403300.0
2008-05-09 09:50:00,37.26,37.29,36.99,37.0,2121400.0,26.0021,26.0231,25.8137,25.8207,2121400.0
2008-05-09 10:00:00,37.0,37.13,36.98,37.09,1418600.0,25.8207,25.9114,25.8067,25.8835,1418600.0
2008-05-09 10:10:00,37.08,37.09,36.93,37.0,1360400.0,25.8765,25.8835,25.7719,25.8207,1360400.0
2008-05-09 10:20:00,37.0,37.01,36.9,36.97,1234800.0,25.8207,25.8277,25.7509,25.7998,1234800.0
2008-05-09 10:30:00,36.96,37.3,36.96,37.22,1220800.0,25.7928,26.0301,25.7928,25.9742,1220800.0
2008-05-09 10:40:00,37.22,37.47,37.2,37.39,1802000.0,25.9742,26.1487,25.9603,26.0929,1802000.0
2008-05-09 10:50:00,37.39,37.4,37.2,37.21,665400.0,26.0929,26.0998,25.9603,25.9673,665400.0
2008-05-09 11:00:00,37.2,37.24,37.05,37.13,1480900.0,25.9603,25.9882,25.8556,25.9114,1480900.0
2008-05-09 11:10:00,37.13,37.13,36.98,37.04,1176800.0,25.9114,25.9114,25.8067,25.8486,1176800.0
2008-05-09 11:20:00,37.04,37.12,36.98,37.04,843900.0,25.8486,25.9044,25.8067,25.8486,843900.0
2008-05-09 11:30:00,37.04,37.06,36.92,36.93,789800.0,25.8486,25.8626,25.7649,25.7719,789800.0
2008-05-09 11:40:00,36.93,36.99,36.88,36.94,804900.0,25.7719,25.8137,25.737,25.7788,804900.0
2008-05-09 11:50:00,36.94,36.95,36.81,36.81,1255300.0,25.7788,25.7858,25.6881,25.6881,1255300.0
2008-05-09 12:00:00,36.81,36.85,36.76,36.77,864800.0,25.6881,25.716,25.6532,25.6602,864800.0
2008-05-09 12:10:00,36.76,36.92,36.75,36.91,603200.0,25.6532,25.7649,25.6462,25.7579,603200.0
2008-05-09 12:20:00,36.91,36.99,36.84,36.97,531900.0,25.7579,25.8137,25.709,25.7998,531900.0
2008-05-09 12:30:00,36.98,37.02,36.82,36.9,962300.0,25.8067,25.8347,25.6951,25.7509,962300.0
2008-05-09 12:40:00,36.9,36.9,36.78,36.84,555600.0,25.7509,25.7509,25.6672,25.709,555600.0
2008-05-09 12:50:00,36.84,36.88,36.79,36.84,488800.0,25.709,25.737,25.6742,25.709,488800.0
2008-05-09 13:00:00,36.83,36.85,36.75,36.75,743300.0,25.7021,25.716,25.6462,25.6462,743300.0
2008-05-09 13:10:00,36.75,36.77,36.67,36.68,651100.0,25.6462,25.6602,25.5904,25.5974,651100.0
2008-05-09 13:20:00,36.68,36.7,36.63,36.66,744700.0,25.5974,25.6113,25.5625,25.5834,744700.0
2008-05-09 13:30:00,36.65,36.69,36.58,36.67,753800.0,25.5765,25.6044,25.5276,25.5904,753800.0
2008-05-09 13:40:00,36.67,36.69,36.6,36.63,678700.0,25.5904,25.6044,25.5416,25.5625,678700.0
2008-05-09 13:50:00,36.64,36.78,36.61,36.74,870400.0,25.5695,25.6672,25.5485,25.6393,870400.0
2008-05-09 14:00:00,36.74,36.8,36.66,36.69,637800.0,25.6393,25.6811,25.5834,25.6044,637800.0
2008-05-09 14:10:00,36.69,36.74,36.65,36.7,622300.0,25.6044,25.6393,25.5765,25.6113,622300.0
2008-05-09 14:20:00,36.7,36.72,36.61,36.62,787600.0,25.6113,25.6253,25.5485,25.5555,787600.0
2008-05-09 14:30:00,36.62,36.66,36.6,36.64,604900.0,25.5555,25.5834,25.5416,25.5695,604900.0
2008-05-09 14:40:00,36.64,36.68,36.62,36.62,762700.0,25.5695,25.5974,25.5555,25.5555,762700.0
2008-05-09 14:50:00,36.63,36.66,36.6,36.62,590200.0,25.5625,25.5834,25.5416,25.5555,590200.0
2008-05-09 15:00:00,36.63,36.68,36.61,36.62,676300.0,25.5625,25.5974,25.5485,25.5555,676300.0
2008-05-09 15:10:00,36.62,36.62,36.53,36.54,1069700.0,25.5555,25.5555,25.4927,25.4997,1069700.0
2008-05-09 15:20:00,36.55,36.67,36.53,36.67,1274000.0,25.5067,25.5904,25.4927,25.5904,1274000.0
2008-05-09 15:30:00,36.67,36.75,36.63,36.67,1388300.0,25.5904,25.6462,25.5625,25.5904,1388300.0
2008-05-09 15:40:00,36.67,36.72,36.56,36.64,1859600.0,25.5904,25.6253,25.5136,25.5695,1859600.0
2008-05-09 15:50:00,36.63,36.72,36.6,36.65,2794600.0,25.5625,25.6253,25.5416,25.5765,2794600.0
2008-05-12 09:30:00,36.82,37.07,36.77,36.99,1144400.0,25.6951,25.8696,25.6602,25.8137,1144400.0
2008-05-12 09:40:00,36.98,37.1,36.91,37.04,933700.0,25.8067,25.8905,25.7579,25.8486,933700.0
2008-05-12 09:50:00,37.04,37.1,36.98,37.04,815400.0,25.8486,25.8905,25.8067,25.8486,815400.0
2008-05-12 10:00:00,37.04,37.05,36.76,36.8,835600.0,25.8486,25.8556,25.6532,25.6811,835600.0
2008-05-12 10:10:00,36.8,36.88,36.79,36.86,461500.0,25.6811,25.737,25.6742,25.723,461500.0
2008-05-12 10:20:00,36.86,37.02,36.86,36.99,463600.0,25.723,25.8347,25.723,25.8137,463600.0
2008-05-12 10:30:00,36.99,37.19,36.91,37.11,702200.0,25.8137,25.9533,25.7579,25.8975,702200.0
2008-05-12 10:40:00,37.11,37.2,37.03,37.15,616500.0,25.8975,25.9603,25.8416,25.9254,616500.0
2008-05-12 10:50:00,37.15,37.22,36.97,37.03,1165600.0,25.9254,25.9742,25.7998,25.8416,1165600.0
2008-05-12 11:00:00,37.04,37.18,37.04,37.08,605200.0,25.8486,25.9463,25.8486,25.8765,605200.0
2008-05-12 11:10:00,37.08,37.11,37.0,37.04,378900.0,25.8765,25.8975,25.8207,25.8486,378900.0
2008-05-12 11:20:00,37.04,37.18,37.04,37.18,309600.0,25.8486,25.9463,25.8486,25.9463,309600.0
2008-05-12 11:30:00,37.18,37.27,37.1,37.26,517500.0,25.9463,26.0091,25.8905,26.0021,517500.0
2008-05-12 11:40:00,37.27,37.36,37.23,37.33,630500.0,26.0091,26.0719,25.9812,26.051,630500.0
2008-05-12 11:50:00,37.33,37.41,37.32,37.35,453100.0,26.051,26.1068,26.044,26.065,453100.0
2008-05-12 12:00:00,37.34,37.49,37.32,37.46,603100.0,26.058,26.1627,26.044,26.1417,603100.0
2008-05-12 12:10:00,37.45,37.48,37.24,37.28,501600.0,26.1347,26.1557,25.9882,26.0161,501600.0
2008-05-12 12:20:00,37.29,37.44,37.27,37.41,325000.0,26.0231,26.1278,26.0091,26.1068,325000.0
2008-05-12 12:30:00,37.4,37.46,37.37,37.38,418300.0,26.0998,26.1417,26.0789,26.0859,418300.0
2008-05-12 12:40:00,37.37,37.46,37.35,37.45,313800.0,26.0789,26.1417,26.065,26.1347,313800.0
2008-05-12 12:50:00,37.44,37.58,37.43,37.48,807800.0,26.1278,26.2255,26.1208,26.1557,807800.0
2008-05-12 13:00:00,37.48,37.51,37.32,37.33,896400.0,26.1557,26.1766,26.044,26.051,896400.0
2008-05-12 13:10:00,37.33,37.39,37.33,37.38,261200.0,26.051,26.0929,26.051,26.0859,261200.0
2008-05-12 13:20:00,37.38,37.42,37.34,37.35,414700.0,26.0859,26.1138,26.058,26.065,414700.0
2008-05-12 13:30:00,37.35,37.36,37.16,37.2,690300.0,26.065,26.0719,25.9324,25.9603,690300.0
2008-05-12 13:40:00,37.21,37.3,37.18,37.28,485500.0,25.9673,26.0301,25.9463,26.0161,485500.0
2008-05-12 13:50:00,37.27,37.28,37.17,37.18,275800.0,26.0091,26.0161,25.9393,25.9463,275800.0
2008-05-12 14:00:00,37.18,37.23,37.16,37.22,353700.0,25.9463,25.9812,25.9324,25.9742,353700.0
2008-05-12 14:10:00,37.22,37.38,37.22,37.34,444800.0,25.9742,26.0859,25.9742,26.058,444800.0
2008-05-12 14:20:00,37.34,37.52,37.31,37.42,648800.0,26.058,26.1836,26.037,26.1138,648800.0
2008-05-12 14:30:00,37.42,37.5,37.38,37.43,338000.0,26.1138,26.1696,26.0859,26.1208,338000.0
2008-05-12 14:40:00,37.44,37.52,37.43,37.47,366200.0,26.1278,26.1836,26.1208,26.1487,366200.0
2008-05-12 14:50:00,37.47,37.56,37.44,37.48,658200.0,26.1487,26.2115,26.1278,26.1557,658200.0
2008-05-12 15:00:00,37.48,37.55,37.42,37.47,588800.0,26.1557,26.2045,26.1138,26.1487,588800.0
2008-05-12 15:10:00,37.46,37.52,37.45,37.5,478300.0,26.1417,26.1836,26.1347,26.1696,478300.0
2008-05-12 15:20:00,37.49,37.55,37.36,37.42,693200.0,26.1627,26.2045,26.0719,26.1138,693200.0
2008-05-12 15:30:00,37.41,37.42,37.34,37.42,670200.0,26.1068,26.1138,26.058,26.1138,670200.0
2008-05-12 15:40:00,37.41,37.44,37.32,37.42,1076500.0,26.1068,26.1278,26.044,26.1138,1076500.0
2008-05-12 15:50:00,37.42,37.5,37.39,37.45,1661200.0,26.1138,26.1696,26.0929,26.1347,1661200.0
2008-05-13 09:30:00,37.46,37.6,37.2,37.21,1081500.0,26.1417,26.2394,25.9603,25.9673,1081500.0
2008-05-13 09:40:00,37.2,37.35,37.01,37.25,938000.0,25.9603,26.065,25.8277,25.9952,938000.0
2008-05-13 09:50:00,37.25,37.32,37.1,37.22,614200.0,25.9952,26.044,25.8905,25.9742,614200.0
2008-05-13 10:00:00,37.22,37.3,36.96,37.0,1241200.0,25.9742,26.0301,25.7928,25.8207,1241200.0
2008-05-13 10:10:00,37.01,37.16,36.99,37.08,1024300.0,25.8277,25.9324,25.8137,25.8765,1024300.0
2008-05-13 10:20:00,37.09,37.19,37.05,37.15,542600.0,25.8835,25.9533,25.8556,25.9254,542600.0
2008-05-13 10:30:00,37.14,37.19,37.11,37.19,330500.0,25.9184,25.9533,25.8975,25.9533,330500.0
2008-05-13 10:40:00,37.19,37.2,37.02,37.04,441400.0,25.9533,25.9603,25.8347,25.8486,441400.0
2008-05-13 10:50:00,37.04,37.05,36.84,36.91,859800.0,25.8486,25.8556,25.709,25.7579,859800.0
2008-05-13 11:00:00,36.91,36.93,36.8,36.86,697100.0,25.7579,25.7719,25.6811,25.723,697100.0
2008-05-13 11:10:00,36.86,36.92,36.82,36.86,1219100.0,25.723,25.7649,25.6951,25.723,1219100.0
2008-05-13 11:20:00,36.85,36.85,36.63,36.67,1425400.0,25.716,25.716,25.5625,25.5904,1425400.0
2008-05-13 11:30:00,36.67,36.71,36.58,36.59,1056300.0,25.5904,25.6183,25.5276,25.5346,1056300.0
2008-05-13 11:40:00,36.59,36.79,36.56,36.72,639900.0,25.5346,25.6742,25.5136,25.6253,639900.0
2008-05-13 11:50:00,36.71,36.84,36.71,36.84,392800.0,25.6183,25.709,25.6183,25.709,392800.0
2008-05-13 12:00:00,36.84,36.99,36.84,36.91,498200.0,25.709,25.8137,25.709,25.7579,498200.0
2008-05-13 12:10:00,36.9,36.93,36.79,36.9,876900.0,25.7509,25.7719,25.6742,25.7509,876900.0
2008-05-13 12:20:00,36.9,36.99,36.87,36.89,352200.0,25.7509,25.8137,25.73,25.7439,352200.0
2008-05-13 12:30:00,36.9,37.03,36.86,36.89,598900.0,25.7509,25.8416,25.723,25.7439,598900.0
2008-05-13 12:40:00,36.9,36.95,36.78,36.83,539400.0,25.7509,25.7858,25.6672,25.7021,539400.0
2008-05-13 12:50:00,36.83,36.86,36.79,36.86,313100.0,25.7021,25.723,25.6742,25.723,313100.0
2008-05-13 13:00:00,36.85,36.9,36.8,36.8,412000.0,25.716,25.7509,25.6811,25.6811,412000.0
2008-05-13 13:10:00,36.81,36.84,36.73,36.75,556000.0,25.6881,25.709,25.6323,25.6462,556000.0
2008-05-13 13:20:00,36.75,36.85,36.75,36.84,332300.0,25.6462,25.716,25.6462,25.709,332300.0
2008-05-13 13:30:00,36.84,36.85,36.76,36.8,483800.0,25.709,25.716,25.6532,25.6811,483800.0
2008-05-13 13:40:00,36.8,36.85,36.76,36.77,438900.0,25.6811,25.716,25.6532,25.6602,438900.0
2008-05-13 13:50:00,36.77,36.87,36.77,36.79,493000.0,25.6602,25.73,25.6602,25.6742,493000.0
2008-05-13 14:00:00,36.8,36.87,36.77,36.84,331800.0,25.6811,25.73,25.6602,25.709,331800.0
2008-05-13 14:10:00,36.83,36.84,36.77,36.79,459000.0,25.7021,25.709,25.6602,25.6742,459000.0
2008-05-13 14:20:00,36.79,36.8,36.71,36.74,577700.0,25.6742,25.6811,25.6183,25.6393,577700.0
2008-05-13 14:30:00,36.74,36.74,36.7,36.71,474100.0,25.6393,25.6393,25.6113,25.6183,474100.0
2008-05-13 14:40:00,36.71,36.8,36.7,36.77,723100.0,25.6183,25.6811,25.6113,25.6602,723100.0
2008-05-13 14:50:00,36.77,36.85,36.77,36.84,369200.0,25.6602,25.716,25.6602,25.709,369200.0
2008-05-13 15:00:00,36.85,36.95,36.84,36.87,569600.0,25.716,25.7858,25.709,25.73,569600.0
2008-05-13 15:10:00,36.88,36.89,36.64,36.66,1187000.0,25.737,25.7439,25.5695,25.5834,1187000.0
2008-05-13 15:20:00,36.65,36.7,36.56,36.6,1106200.0,25.5765,25.6113,25.5136,25.5416,1106200.0
2008-05-13 15:30:00,36.61,36.63,36.57,36.6,816100.0,25.5485,25.5625,25.5206,25.5416,816100.0
2008-05-13 15:40:00,36.59,36.6,36.5,36.52,1629600.0,25.5346,25.5416,25.4718,25.4857,1629600.0
2008-05-13 15:50:00,36.52,36.69,36.51,36.63,2763900.0,25.4857,25.6044,25.4788,25.5625,2763900.0
2008-05-14 09:30:00,36.74,36.92,36.5,36.92,1630700.0,25.6393,25.7649,25.4718,25.7649,1630700.0
2008-05-14 09:40:00,36.92,36.96,36.75,36.87,1153500.0,25.7649,25.7928,25.6462,25.73,1153500.0
2008-05-14 09:50:00,36.87,37.0,36.85,36.94,1240500.0,25.73,25.8207,25.716,25.7788,1240500.0
2008-05-14 10:00:00,36.94,36.95,36.77,36.88,1021300.0,25.7788,25.7858,25.6602,25.737,1021300.0
2008-05-14 10:10:00,36.88,36.92,36.75,36.79,767400.0,25.737,25.7649,25.6462,25.6742,767400.0
2008-05-14 10:20:00,36.8,36.95,36.75,36.93,1415600.0,25.6811,25.7858,25.6462,25.7719,1415600.0
2008-05-14 10:30:00,36.93,37.0,36.79,36.79,1366100.0,25.7719,25.8207,25.6742,25.6742,1366100.0
2008-05-14 10:40:00,36.8,36.89,36.77,36.84,692600.0,25.6811,25.7439,25.6602,25.709,692600.0
2008-05-14 10:50:00,36.84,36.89,36.65,36.75,660300.0,25.709,25.7439,25.5765,25.6462,660300.0
2008-05-14 11:00:00,36.76,36.77,36.66,36.68,656800.0,25.6532,25.6602,25.5834,25.5974,656800.0
2008-05-14 11:10:00,36.69,36.71,36.66,36.68,542300.0,25.6044,25.6183,25.5834,25.5974,542300.0
2008-05-14 11:20:00,36.68,36.81,36.66,36.79,619400.0,25.5974,25.6881,25.5834,25.6742,619400.0
2008-05-14 11:30:00,36.78,36.82,36.73,36.81,384700.0,25.6672,25.6951,25.6323,25.6881,384700.0
2008-05-14 11:40:00,36.81,36.83,36.75,36.77,593900.0,25.6881,25.7021,25.6462,25.6602,593900.0
2008-05-14 11:50:00,36.77,36.77,36.7,36.7,395500.0,25.6602,25.6602,25.6113,25.6113,395500.0
2008-05-14 12:00:00,36.7,36.78,36.61,36.75,197600.0,25.6113,25.6672,25.5485,25.6462,197600.0
2008-05-14 12:10:00,36.75,36.79,36.61,36.78,278300.0,25.6462,25.6742,25.5485,25.6672,278300.0
2008-05-14 12:20:00,36.77,36.78,36.73,36.76,421100.0,25.6602,25.6672,25.6323,25.6532,421100.0
2008-05-14 12:30:00,36.75,36.81,36.74,36.78,495100.0,25.6462,25.6881,25.6393,25.6672,495100.0
2008-05-14 12:40:00,36.78,36.8,36.74,36.8,201800.0,25.6672,25.6811,25.6393,25.6811,201800.0
2008-05-14 12:50:00,36.8,36.85,36.78,36.83,308600.0,25.6811,25.716,25.6672,25.7021,308600.0
2008-05-14 13:00:00,36.82,36.89,36.78,36.86,458300.0,25.6951,25.7439,25.6672,25.723,458300.0
2008-05-14 13:10:00,36.86,36.91,36.84,36.89,556200.0,25.723,25.7579,25.709,25.7439,556200.0
2008-05-14 13:20:00,36.89,36.9,36.79,36.82,509400.0,25.7439,25.7509,25.6742,25.6951,509400.0
2008-05-14 13:30:00,36.83,36.9,36.81,36.88,376100.0,25.7021,25.7509,25.6881,25.737,376100.0
2008-05-14 13:40:00,36.88,36.92,36.81,36.83,569500.0,25.737,25.7649,25.6881,25.7021,569500.0
2008-05-14 13:50:00,36.83,36.89,36.83,36.85,274900.0,25.7021,25.7439,25.7021,25.716,274900.0
2008-05-14 14:00:00,36.85,36.86,36.8,36.82,414300.0,25.716,25.723,25.6811,25.6951,414300.0
2008-05-14 14:10:00,36.82,36.87,36.82,36.86,229200.0,25.6951,25.73,25.6951,25.723,229200.0
2008-05-14 14:20:00,36.86,36.87,36.79,36.85,333300.0,25.723,25.73,25.6742,25.716,333300.0
2008-05-14 14:30:00,36.85,36.91,36.85,36.89,405500.0,25.716,25.7579,25.716,25.7439,405500.0
2008-05-14 14:40:00,36.89,36.91,36.87,36.87,328100.0,25.7439,25.7579,25.73,25.73,328100.0
2008-05-14 14:50:00,36.87,36.88,36.79,36.79,938700.0,25.73,25.737,25.6742,25.6742,938700.0
2008-05-14 15:00:00,36.8,36.81,36.77,36.8,593200.0,25.6811,25.6881,25.6602,25.6811,593200.0
2008-05-14 15:10:00,36.8,36.81,36.77,36.79,710800.0,25.6811,25.6881,25.6602,25.6742,710800.0
2008-05-14 15:20:00,36.79,36.8,36.72,36.77,643500.0,25.6742,25.6811,25.6253,25.6602,643500.0
2008-05-14 15:30:00,36.77,36.8,36.74,36.8,680900.0,25.6602,25.6811,25.6393,25.6811,680900.0
2008-05-14 15:40:00,36.8,36.81,36.73,36.78,1987900.0,25.6811,25.6881,25.6323,25.6672,1987900.0
2008-05-14 15:50:00,36.78,36.81,36.75,36.79,1693800.0,25.6672,25.6881,25.6462,25.6742,1693800.0
2008-05-15 09:30:00,36.88,36.89,36.65,36.7,1161400.0,25.737,25.7439,25.5765,25.6113,1161400.0
2008-05-15 09:40:00,36.71,36.79,36.55,36.67,853200.0,25.6183,25.6742,25.5067,25.5904,853200.0
2008-05-15 09:50:00,36.66,36.71,36.58,36.7,807100.0,25.5834,25.6183,25.5276,25.6113,807100.0
2008-05-15 10:00:00,36.7,36.72,36.51,36.56,1015700.0,25.6113,25.6253,25.4788,25.5136,1015700.0
2008-05-15 10:10:00,36.56,36.57,36.31,36.48,1440600.0,25.5136,25.5206,25.3392,25.4578,1440600.0
2008-05-15 10:20:00,36.48,36.51,36.4,36.4,733100.0,25.4578,25.4788,25.402,25.402,733100.0
2008-05-15 10:30:00,36.41,36.45,36.32,36.35,820600.0,25.409,25.4369,25.3462,25.3671,820600.0
2008-05-15 10:40:00,36.35,36.45,36.35,36.36,827000.0,25.3671,25.4369,25.3671,25.3741,827000.0
2008-05-15 10:50:00,36.35,36.41,36.35,36.36,476200.0,25.3671,25.409,25.3671,25.3741,476200.0
2008-05-15 11:00:00,36.36,36.45,36.3,36.32,914300.0,25.3741,25.4369,25.3322,25.3462,914300.0
2008-05-15 11:10:00,36.33,36.33,36.2,36.23,1193300.0,25.3531,25.3531,25.2624,25.2834,1193300.0
2008-05-15 11:20:00,36.23,36.24,36.11,36.21,991100.0,25.2834,25.2903,25.1996,25.2694,991100.0
2008-05-15 11:30:00,36.21,36.28,36.18,36.23,892000.0,25.2694,25.3182,25.2485,25.2834,892000.0
2008-05-15 11:40:00,36.24,36.24,36.18,36.18,859600.0,25.2903,25.2903,25.2485,25.2485,859600.0
2008-05-15 11:50:00,36.18,36.21,36.15,36.17,864200.0,25.2485,25.2694,25.2275,25.2415,864200.0
2008-05-15 12:00:00,36.18,36.37,36.15,36.31,831600.0,25.2485,25.3811,25.2275,25.3392,831600.0
2008-05-15 12:10:00,36.31,36.37,36.26,36.31,1220000.0,25.3392,25.3811,25.3043,25.3392,1220000.0
2008-05-15 12:20:00,36.3,36.39,36.28,36.39,1325100.0,25.3322,25.395,25.3182,25.395,1325100.0
2008-05-15 12:30:00,36.38,36.51,36.35,36.51,1818000.0,25.388,25.4788,25.3671,25.4788,1818000.0
2008-05-15 12:40:00,36.51,36.56,36.33,36.36,1492900.0,25.4788,25.5136,25.3531,25.3741,1492900.0
2008-05-15 12:50:00,36.35,36.45,36.33,36.44,619300.0,25.3671,25.4369,25.3531,25.4299,619300.0
2008-05-15 13:00:00,36.44,36.54,36.4,36.41,1370600.0,25.4299,25.4997,25.402,25.409,1370600.0
2008-05-15 13:10:00,36.42,36.55,36.41,36.46,834300.0,25.4159,25.5067,25.409,25.4439,834300.0
2008-05-15 13:20:00,36.45,36.5,36.39,36.44,931700.0,25.4369,25.4718,25.395,25.4299,931700.0
2008-05-15 13:30:00,36.44,36.47,36.2,36.21,933600.0,25.4299,25.4508,25.2624,25.2694,933600.0
2008-05-15 13:40:00,36.22,36.46,36.2,36.41,613800.0,25.2764,25.4439,25.2624,25.409,613800.0
2008-05-15 13:50:00,36.41,36.41,36.28,36.31,447500.0,25.409,25.409,25.3182,25.3392,447500.0
2008-05-15 14:00:00,36.31,36.4,36.28,36.4,506900.0,25.3392,25.402,25.3182,25.402,506900.0
2008-05-15 14:10:00,36.4,36.47,36.37,36.39,647400.0,25.402,25.4508,25.3811,25.395,647400.0
2008-05-15 14:20:00,36.4,36.44,36.25,36.25,939000.0,25.402,25.4299,25.2973,25.2973,939000.0
2008-05-15 14:30:00,36.26,36.38,36.23,36.34,678100.0,25.3043,25.388,25.2834,25.3601,678100.0
2008-05-15 14:40:00,36.35,36.39,36.3,36.32,465200.0,25.3671,25.395,25.3322,25.3462,465200.0
2008-05-15 14:50:00,36.32,36.44,36.31,36.4,874600.0,25.3462,25.4299,25.3392,25.402,874600.0
2008-05-15 15:00:00,36.4,36.45,36.32,36.39,741400.0,25.402,25.4369,25.3462,25.395,741400.0
2008-05-15 15:10:00,36.39,36.47,36.38,36.43,771700.0,25.395,25.4508,25.388,25.4229,771700.0
2008-05-15 15:20:00,36.43,36.44,36.31,36.39,1200400.0,25.4229,25.4299,25.3392,25.395,1200400.0
2008-05-15 15:30:00,36.39,36.49,36.33,36.46,1404100.0,25.395,25.4648,25.3531,25.4439,1404100.0
2008-05-15 15:40:00,36.46,36.69,36.43,36.68,2509100.0,25.4439,25.6044,25.4229,25.5974,2509100.0
2008-05-15 15:50:00,36.68,36.74,36.62,36.65,2958900.0,25.5974,25.6393,25.5555,25.5765,2958900.0
2008-05-16 09:30:00,36.81,36.82,36.3,36.4,3647100.0,25.6881,25.6951,25.3322,25.402,3647100.0
2008-05-16 09:40:00,36.39,36.46,36.3,36.4,1264100.0,25.395,25.4439,25.3322,25.402,1264100.0
2008-05-16 09:50:00,36.39,36.49,36.3,36.34,1073300.0,25.395,25.4648,25.3322,25.3601,1073300.0
2008-05-16 10:00:00,36.34,36.36,36.2,36.22,978700.0,25.3601,25.3741,25.2624,25.2764,978700.0
2008-05-16 10:10:00,36.21,36.36,36.21,36.31,752400.0,25.2694,25.3741,25.2694,25.3392,752400.0
2008-05-16 10:20:00,36.31,36.4,36.23,36.38,704500.0,25.3392,25.402,25.2834,25.388,704500.0
2008-05-16 10:30:00,36.4,36.42,36.3,36.41,675200.0,25.402,25.4159,25.3322,25.409,675200.0
2008-05-16 10:40:00,36.41,36.43,36.2,36.23,974000.0,25.409,25.4229,25.2624,25.2834,974000.0
2008-05-16 10:50:00,36.24,36.34,36.06,36.07,1581300.0,25.2903,25.3601,25.1647,25.1717,1581300.0
2008-05-16 11:00:00,36.06,36.2,36.06,36.16,761800.0,25.1647,25.2624,25.1647,25.2345,761800.0
2008-05-16 11:10:00,36.17,36.21,36.1,36.14,749100.0,25.2415,25.2694,25.1926,25.2205,749100.0
2008-05-16 11:20:00,36.14,36.16,36.07,36.1,782300.0,25.2205,25.2345,25.1717,25.1926,782300.0
2008-05-16 11:30:00,36.1,36.11,36.04,36.07,756000.0,25.1926,25.1996,25.1508,25.1717,756000.0
2008-05-16 11:40:00,36.06,36.12,36.06,36.11,382100.0,25.1647,25.2066,25.1647,25.1996,382100.0
2008-05-16 11:50:00,36.11,36.14,36.07,36.07,524000.0,25.1996,25.2205,25.1717,25.1717,524000.0
2008-05-16 12:00:00,36.07,36.1,36.06,36.08,401200.0,25.1717,25.1926,25.1647,25.1787,401200.0
2008-05-16 12:10:00,36.08,36.13,36.07,36.12,487900.0,25.1787,25.2136,25.1717,25.2066,487900.0
2008-05-16 12:20:00,36.11,36.15,36.08,36.15,433400.0,25.1996,25.2275,25.1787,25.2275,433400.0
2008-05-16 12:30:00,36.15,36.19,36.11,36.16,601100.0,25.2275,25.2554,25.1996,25.2345,601100.0
2008-05-16 12:40:00,36.16,36.24,36.14,36.2,392400.0,25.2345,25.2903,25.2205,25.2624,392400.0
2008-05-16 12:50:00,36.2,36.21,36.17,36.18,299300.0,25.2624,25.2694,25.2415,25.2485,299300.0
2008-05-16 13:00:00,36.19,36.2,36.15,36.19,316000.0,25.2554,25.2624,25.2275,25.2554,316000.0
2008-05-16 13:10:00,36.2,36.2,36.12,36.14,508800.0,25.2624,25.2624,25.2066,25.2205,508800.0
2008-05-16 13:20:00,36.14,36.21,36.13,36.2,478400.0,25.2205,25.2694,25.2136,25.2624,478400.0
2008-05-16 13:30:00,36.2,36.22,36.14,36.15,516000.0,25.2624,25.2764,25.2205,25.2275,516000.0
2008-05-16 13:40:00,36.15,36.19,36.14,36.17,339000.0,25.2275,25.2554,25.2205,25.2415,339000.0
2008-05-16 13:50:00,36.17,36.2,36.11,36.15,420500.0,25.2415,25.2624,25.1996,25.2275,420500.0
2008-05-16 14:00:00,36.14,36.17,36.1,36.16,368300.0,25.2205,25.2415,25.1926,25.2345,368300.0
2008-05-16 14:10:00,36.16,36.2,36.11,36.18,464800.0,25.2345,25.2624,25.1996,25.2485,464800.0
2008-05-16 14:20:00,36.18,36.19,36.13,36.15,536400.0,25.2485,25.2554,25.2136,25.2275,536400.0
2008-05-16 14:30:00,36.15,36.16,36.09,36.1,580900.0,25.2275,25.2345,25.1857,25.1926,580900.0
2008-05-16 14:40:00,36.1,36.18,36.1,36.14,516200.0,25.1926,25.2485,25.1926,25.2205,516200.0
2008-05-16 14:50:00,36.15,36.21,36.13,36.16,745600.0,25.2275,25.2694,25.2136,25.2345,745600.0
2008-05-16 15:00:00,36.16,36.21,36.11,36.21,788300.0,25.2345,25.2694,25.1996,25.2694,788300.0
2008-05-16 15:10:00,36.21,36.21,36.17,36.21,649500.0,25.2694,25.2694,25.2415,25.2694,649500.0
2008-05-16 15:20:00,36.21,36.26,36.19,36.23,941400.0,25.2694,25.3043,25.2554,25.2834,941400.0
2008-05-16 15:30:00,36.23,36.25,36.22,36.22,639400.0,25.2834,25.2973,25.2764,25.2764,639400.0
2008-05-16 15:40:00,36.22,36.24,36.15,36.17,1149400.0,25.2764,25.2903,25.2275,25.2415,1149400.0
2008-05-16 15:50:00,36.17,36.17,36.1,36.14,2171600.0,25.2415,25.2415,25.1926,25.2205,2171600.0
2008-05-19 09:30:00,36.23,36.24,36.0,36.01,1847700.0,25.2834,25.2903,25.1228,25.1298,1847700.0
2008-05-19 09:40:00,36.01,36.09,35.91,36.06,1666100.0,25.1298,25.1857,25.06,25.1647,1666100.0
2008-05-19 09:50:00,36.05,36.14,35.95,36.0,1215100.0,25.1577,25.2205,25.088,25.1228,1215100.0
2008-05-19 10:00:00,36.0,36.04,35.95,36.04,865900.0,25.1228,25.1508,25.088,25.1508,865900.0
2008-05-19 10:10:00,36.04,36.07,35.95,36.0,1370900.0,25.1508,25.1717,25.088,25.1228,1370900.0
2008-05-19 10:20:00,36.0,36.03,35.65,35.98,1222200.0,25.1228,25.1438,24.8786,25.1089,1222200.0
2008-05-19 10:30:00,35.99,36.17,35.96,36.11,1398400.0,25.1159,25.2415,25.0949,25.1996,1398400.0
2008-05-19 10:40:00,36.1,36.14,36.03,36.14,595900.0,25.1926,25.2205,25.1438,25.2205,595900.0
2008-05-19 10:50:00,36.13,36.2,36.12,36.15,441600.0,25.2136,25.2624,25.2066,25.2275,441600.0
2008-05-19 11:00:00,36.15,36.17,36.1,36.1,600900.0,25.2275,25.2415,25.1926,25.1926,600900.0
2008-05-19 11:10:00,36.1,36.29,36.1,36.27,739600.0,25.1926,25.3252,25.1926,25.3113,739600.0
2008-05-19 11:20:00,36.27,36.36,36.27,36.35,1117700.0,25.3113,25.3741,25.3113,25.3671,1117700.0
2008-05-19 11:30:00,36.35,36.55,36.35,36.51,1496000.0,25.3671,25.5067,25.3671,25.4788,1496000.0
2008-05-19 11:40:00,36.5,36.63,36.49,36.6,1459200.0,25.4718,25.5625,25.4648,25.5416,1459200.0
2008-05-19 11:50:00,36.6,36.61,36.53,36.58,789600.0,25.5416,25.5485,25.4927,25.5276,789600.0
2008-05-19 12:00:00,36.58,36.63,36.54,36.63,871600.0,25.5276,25.5625,25.4997,25.5625,871600.0
2008-05-19 12:10:00,36.63,36.65,36.61,36.61,551400.0,25.5625,25.5765,25.5485,25.5485,551400.0
2008-05-19 12:20:00,36.62,36.7,36.6,36.62,528700.0,25.5555,25.6113,25.5416,25.5555,528700.0
2008-05-19 12:30:00,36.62,36.72,36.62,36.68,1030300.0,25.5555,25.6253,25.5555,25.5974,1030300.0
2008-05-19 12:40:00,36.68,36.72,36.6,36.62,641100.0,25.5974,25.6253,25.5416,25.5555,641100.0
2008-05-19 12:50:00,36.63,36.63,36.56,36.62,560500.0,25.5625,25.5625,25.5136,25.5555,560500.0
2008-05-19 13:00:00,36.63,36.65,36.59,36.6,416400.0,25.5625,25.5765,25.5346,25.5416,416400.0
2008-05-19 13:10:00,36.6,36.64,36.59,36.63,592300.0,25.5416,25.5695,25.5346,25.5625,592300.0
2008-05-19 13:20:00,36.64,36.68,36.6,36.68,497800.0,25.5695,25.5974,25.5416,25.5974,497800.0
2008-05-19 13:30:00,36.67,36.7,36.61,36.65,586700.0,25.5904,25.6113,25.5485,25.5765,586700.0
2008-05-19 13:40:00,36.66,36.69,36.61,36.62,446500.0,25.5834,25.6044,25.5485,25.5555,446500.0
2008-05-19 13:50:00,36.62,36.65,36.51,36.58,643200.0,25.5555,25.5765,25.4788,25.5276,643200.0
2008-05-19 14:00:00,36.57,36.6,36.46,36.53,886700.0,25.5206,25.5416,25.4439,25.4927,886700.0
2008-05-19 14:10:00,36.53,36.57,36.42,36.43,1133600.0,25.4927,25.5206,25.4159,25.4229,1133600.0
2008-05-19 14:20:00,36.42,36.48,36.3,36.33,1241300.0,25.4159,25.4578,25.3322,25.3531,1241300.0
2008-05-19 14:30:00,36.33,36.38,36.29,36.32,636700.0,25.3531,25.388,25.3252,25.3462,636700.0
2008-05-19 14:40:00,36.31,36.33,36.27,36.31,486800.0,25.3392,25.3531,25.3113,25.3392,486800.0
2008-05-19 14:50:00,36.31,36.43,36.29,36.37,399700.0,25.3392,25.4229,25.3252,25.3811,399700.0
2008-05-19 15:00:00,36.37,36.38,36.28,36.3,478200.0,25.3811,25.388,25.3182,25.3322,478200.0
2008-05-19 15:10:00,36.31,36.32,36.22,36.25,477600.0,25.3392,25.3462,25.2764,25.2973,477600.0
2008-05-19 15:20:00,36.25,36.27,36.17,36.23,493700.0,25.2973,25.3113,25.2415,25.2834,493700.0
2008-05-19 15:30:00,36.24,36.24,35.97,35.97,1413900.0,25.2903,25.2903,25.1019,25.1019,1413900.0
2008-05-19 15:40:00,35.98,36.06,35.97,36.06,1604200.0,25.1089,25.1647,25.1019,25.1647,1604200.0
2008-05-19 15:50:00,36.06,36.09,36.03,36.07,1355700.0,25.1647,25.1857,25.1438,25.1717,1355700.0
2008-05-20 09:30:00,35.88,35.95,35.55,35.6,1895000.0,25.0391,25.088,24.8088,24.8437,1895000.0
2008-05-20 09:40:00,35.6,35.7,35.55,35.7,986000.0,24.8437,24.9135,24.8088,24.9135,986000.0
2008-05-20 09:50:00,35.7,35.76,35.63,35.64,902800.0,24.9135,24.9554,24.8646,24.8716,902800.0
2008-05-20 10:00:00,35.64,35.64,35.55,35.63,1122500.0,24.8716,24.8716,24.8088,24.8646,1122500.0
2008-05-20 10:10:00,35.62,35.72,35.59,35.69,856400.0,24.8577,24.9274,24.8367,24.9065,856400.0
2008-05-20 10:20:00,35.69,35.73,35.58,35.68,906500.0,24.9065,24.9344,24.8297,24.8995,906500.0
2008-05-20 10:30:00,35.68,35.72,35.55,35.57,835600.0,24.8995,24.9274,24.8088,24.8228,835600.0
2008-05-20 10:40:00,35.56,35.65,35.55,35.64,618500.0,24.8158,24.8786,24.8088,24.8716,618500.0
2008-05-20 10:50:00,35.65,35.66,35.58,35.64,748400.0,24.8786,24.8856,24.8297,24.8716,748400.0
2008-05-20 11:00:00,35.64,35.67,35.57,35.59,747900.0,24.8716,24.8926,24.8228,24.8367,747900.0
2008-05-20 11:10:00,35.6,35.65,35.58,35.61,529300.0,24.8437,24.8786,24.8297,24.8507,529300.0
2008-05-20 11:20:00,35.61,35.64,35.6,35.61,453600.0,24.8507,24.8716,24.8437,24.8507,453600.0
2008-05-20 11:30:00,35.62,35.65,35.56,35.56,998200.0,24.8577,24.8786,24.8158,24.8158,998200.0
2008-05-20 11:40:00,35.56,35.7,35.52,35.54,648300.0,24.8158,24.9135,24.7879,24.8018,648300.0
2008-05-20 11:50:00,35.54,35.6,35.52,35.56,611300.0,24.8018,24.8437,24.7879,24.8158,611300.0
2008-05-20 12:00:00,35.56,35.58,35.54,35.56,625700.0,24.8158,24.8297,24.8018,24.8158,625700.0
2008-05-20 12:10:00,35.56,35.57,35.54,35.56,461000.0,24.8158,24.8228,24.8018,24.8158,461000.0
2008-05-20 12:20:00,35.57,35.62,35.56,35.58,670000.0,24.8228,24.8577,24.8158,24.8297,670000.0
2008-05-20 12:30:00,35.57,35.62,35.56,35.59,311300.0,24.8228,24.8577,24.8158,24.8367,311300.0
2008-05-20 12:40:00,35.59,35.59,35.51,35.52,577900.0,24.8367,24.8367,24.7809,24.7879,577900.0
2008-05-20 12:50:00,35.52,35.53,35.5,35.52,629600.0,24.7879,24.7949,24.7739,24.7879,629600.0
2008-05-20 13:00:00,35.52,35.52,35.5,35.5,479100.0,24.7879,24.7879,24.7739,24.7739,479100.0
2008-05-20 13:10:00,35.5,35.52,35.5,35.5,347500.0,24.7739,24.7879,24.7739,24.7739,347500.0
2008-05-20 13:20:00,35.51,35.55,35.44,35.54,1145900.0,24.7809,24.8088,24.732,24.8018,1145900.0
2008-05-20 13:30:00,35.53,35.54,35.44,35.45,600200.0,24.7949,24.8018,24.732,24.739,600200.0
2008-05-20 13:40:00,35.44,35.52,35.41,35.52,821100.0,24.732,24.7879,24.7111,24.7879,821100.0
2008-05-20 13:50:00,35.51,35.56,35.41,35.44,787100.0,24.7809,24.8158,24.7111,24.732,787100.0
2008-05-20 14:00:00,35.43,35.48,35.35,35.39,874000.0,24.7251,24.76,24.6692,24.6972,874000.0
2008-05-20 14:10:00,35.39,35.43,35.36,35.39,553200.0,24.6972,24.7251,24.6762,24.6972,553200.0
2008-05-20 14:20:00,35.38,35.44,35.38,35.4,565700.0,24.6902,24.732,24.6902,24.7041,565700.0
2008-05-20 14:30:00,35.41,35.41,35.36,35.39,663000.0,24.7111,24.7111,24.6762,24.6972,663000.0
2008-05-20 14:40:00,35.4,35.49,35.4,35.43,684200.0,24.7041,24.7669,24.7041,24.7251,684200.0
2008-05-20 14:50:00,35.43,35.48,35.4,35.4,570400.0,24.7251,24.76,24.7041,24.7041,570400.0
2008-05-20 15:00:00,35.41,35.48,35.39,35.46,736100.0,24.7111,24.76,24.6972,24.746,736100.0
2008-05-20 15:10:00,35.45,35.51,35.44,35.49,690400.0,24.739,24.7809,24.732,24.7669,690400.0
2008-05-20 15:20:00,35.49,35.52,35.4,35.42,851000.0,24.7669,24.7879,24.7041,24.7181,851000.0
2008-05-20 15:30:00,35.41,35.42,35.27,35.34,1413800.0,24.7111,24.7181,24.6134,24.6623,1413800.0
2008-05-20 15:40:00,35.34,35.42,35.28,35.42,1491200.0,24.6623,24.7181,24.6204,24.7181,1491200.0
2008-05-20 15:50:00,35.42,35.47,35.4,35.44,1926300.0,24.7181,24.753,24.7041,24.732,1926300.0
2008-05-21 09:30:00,35.39,35.55,35.29,35.49,1423700.0,24.6972,24.8088,24.6274,24.7669,1423700.0
2008-05-21 09:40:00,35.48,35.52,35.27,35.27,1128700.0,24.76,24.7879,24.6134,24.6134,1128700.0
2008-05-21 09:50:00,35.27,35.32,35.22,35.26,994100.0,24.6134,24.6483,24.5785,24.6064,994100.0
2008-05-21 10:00:00,35.26,35.29,35.15,35.26,1168600.0,24.6064,24.6274,24.5297,24.6064,1168600.0
2008-05-21 10:10:00,35.26,35.34,35.22,35.25,1201100.0,24.6064,24.6623,24.5785,24.5995,1201100.0
2008-05-21 10:20:00,35.25,35.4,35.24,35.36,1343500.0,24.5995,24.7041,24.5925,24.6762,1343500.0
2008-05-21 10:30:00,35.36,35.41,35.17,35.25,1418800.0,24.6762,24.7111,24.5436,24.5995,1418800.0
2008-05-21 10:40:00,35.26,35.29,35.1,35.1,1228000.0,24.6064,24.6274,24.4948,24.4948,1228000.0
2008-05-21 10:50:00,35.1,35.11,34.88,34.9,2429900.0,24.4948,24.5018,24.3412,24.3552,2429900.0
2008-05-21 11:00:00,34.9,34.98,34.88,34.95,703100.0,24.3552,24.411,24.3412,24.3901,703100.0
2008-05-21 11:10:00,34.96,35.03,34.95,34.97,1308400.0,24.3971,24.4459,24.3901,24.4041,1308400.0
2008-05-21 11:20:00,34.97,35.01,34.89,34.93,813000.0,24.4041,24.432,24.3482,24.3761,813000.0
2008-05-21 11:30:00,34.92,34.93,34.86,34.9,739000.0,24.3692,24.3761,24.3273,24.3552,739000.0
2008-05-21 11:40:00,34.89,34.93,34.85,34.93,548500.0,24.3482,24.3761,24.3203,24.3761,548500.0
2008-05-21 11:50:00,34.93,34.98,34.91,34.91,796300.0,24.3761,24.411,24.3622,24.3622,796300.0
2008-05-21 12:00:00,34.91,34.92,34.8,34.83,751000.0,24.3622,24.3692,24.2854,24.3064,751000.0
2008-05-21 12:10:00,34.83,34.89,34.82,34.87,318400.0,24.3064,24.3482,24.2994,24.3343,318400.0
2008-05-21 12:20:00,34.87,34.95,34.84,34.87,1046400.0,24.3343,24.3901,24.3133,24.3343,1046400.0
2008-05-21 12:30:00,34.87,34.89,34.83,34.83,441700.0,24.3343,24.3482,24.3064,24.3064,441700.0
2008-05-21 12:40:00,34.84,34.9,34.82,34.85,959000.0,24.3133,24.3552,24.2994,24.3203,959000.0
2008-05-21 12:50:00,34.86,34.86,34.75,34.8,485600.0,24.3273,24.3273,24.2505,24.2854,485600.0
2008-05-21 13:00:00,34.81,34.81,34.7,34.73,742100.0,24.2924,24.2924,24.2156,24.2366,742100.0
2008-05-21 13:10:00,34.73,34.78,34.69,34.74,604200.0,24.2366,24.2715,24.2087,24.2435,604200.0
2008-05-21 13:20:00,34.74,34.74,34.64,34.68,846200.0,24.2435,24.2435,24.1738,24.2017,846200.0
2008-05-21 13:30:00,34.68,34.82,34.67,34.81,483300.0,24.2017,24.2994,24.1947,24.2924,483300.0
2008-05-21 13:40:00,34.81,34.83,34.78,34.79,430500.0,24.2924,24.3064,24.2715,24.2784,430500.0
2008-05-21 13:50:00,34.78,34.79,34.7,34.76,774100.0,24.2715,24.2784,24.2156,24.2575,774100.0
2008-05-21 14:00:00,34.76,34.78,34.61,34.63,1165000.0,24.2575,24.2715,24.1528,24.1668,1165000.0
2008-05-21 14:10:00,34.63,34.68,34.57,34.58,945400.0,24.1668,24.2017,24.1249,24.1319,945400.0
2008-05-21 14:20:00,34.59,34.66,34.52,34.59,919500.0,24.1389,24.1877,24.09,24.1389,919500.0
2008-05-21 14:30:00,34.59,34.62,34.51,34.56,986000.0,24.1389,24.1598,24.083,24.1179,986000.0
2008-05-21 14:40:00,34.56,34.6,34.5,34.51,1036500.0,24.1179,24.1458,24.0761,24.083,1036500.0
2008-05-21 14:50:00,34.52,34.6,34.5,34.6,1067800.0,24.09,24.1458,24.0761,24.1458,1067800.0
2008-05-21 15:00:00,34.6,34.75,34.58,34.72,1077700.0,24.1458,24.2505,24.1319,24.2296,1077700.0
2008-05-21 15:10:00,34.72,34.8,34.67,34.72,1063900.0,24.2296,24.2854,24.1947,24.2296,1063900.0
2008-05-21 15:20:00,34.72,34.76,34.66,34.69,782500.0,24.2296,24.2575,24.1877,24.2087,782500.0
2008-05-21 15:30:00,34.7,34.72,34.65,34.68,862600.0,24.2156,24.2296,24.1807,24.2017,862600.0
2008-05-21 15:40:00,34.68,34.7,34.59,34.64,1789100.0,24.2017,24.2156,24.1389,24.1738,1789100.0
2008-05-21 15:50:00,34.65,34.72,34.6,34.62,2455400.0,24.1807,24.2296,24.1458,24.1598,2455400.0
2008-05-22 09:30:00,34.75,34.75,34.51,34.7,1326400.0,24.2505,24.2505,24.083,24.2156,1326400.0
2008-05-22 09:40:00,34.69,34.7,34.49,34.61,1052100.0,24.2087,24.2156,24.0691,24.1528,1052100.0
2008-05-22 09:50:00,34.6,34.81,34.57,34.72,1190000.0,24.1458,24.2924,24.1249,24.2296,1190000.0
2008-05-22 10:00:00,34.73,35.0,34.72,34.9,1461200.0,24.2366,24.425,24.2296,24.3552,1461200.0
2008-05-22 10:10:00,34.89,35.13,34.89,35.09,1809300.0,24.3482,24.5157,24.3482,24.4878,1809300.0
2008-05-22 10:20:00,35.09,35.25,35.03,35.25,1502100.0,24.4878,24.5995,24.4459,24.5995,1502100.0
2008-05-22 10:30:00,35.25,35.33,35.14,35.14,1292500.0,24.5995,24.6553,24.5227,24.5227,1292500.0
2008-05-22 10:40:00,35.14,35.16,34.95,34.98,1282000.0,24.5227,24.5366,24.3901,24.411,1282000.0
2008-05-22 10:50:00,34.97,34.99,34.84,34.95,953500.0,24.4041,24.418,24.3133,24.3901,953500.0
2008-05-22 11:00:00,34.94,35.02,34.84,34.94,969100.0,24.3831,24.4389,24.3133,24.3831,969100.0
2008-05-22 11:10:00,34.94,35.08,34.9,34.91,751400.0,24.3831,24.4808,24.3552,24.3622,751400.0
2008-05-22 11:20:00,34.9,35.02,34.88,34.9,947500.0,24.3552,24.4389,24.3412,24.3552,947500.0
2008-05-22 11:30:00,34.91,34.92,34.75,34.84,981000.0,24.3622,24.3692,24.2505,24.3133,981000.0
2008-05-22 11:40:00,34.83,34.87,34.75,34.81,839100.0,24.3064,24.3343,24.2505,24.2924,839100.0
2008-05-22 11:50:00,34.81,34.87,34.77,34.83,773000.0,24.2924,24.3343,24.2645,24.3064,773000.0
2008-05-22 12:00:00,34.83,34.87,34.79,34.83,599800.0,24.3064,24.3343,24.2784,24.3064,599800.0
2008-05-22 12:10:00,34.82,34.92,34.79,34.84,577900.0,24.2994,24.3692,24.2784,24.3133,577900.0
2008-05-22 12:20:00,34.84,34.93,34.84,34.88,632600.0,24.3133,24.3761,24.3133,24.3412,632600.0
2008-05-22 12:30:00,34.88,34.9,34.82,34.9,368200.0,24.3412,24.3552,24.2994,24.3552,368200.0
2008-05-22 12:40:00,34.9,34.94,34.88,34.91,498600.0,24.3552,24.3831,24.3412,24.3622,498600.0
2008-05-22 12:50:00,34.92,34.94,34.9,34.9,469200.0,24.3692,24.3831,24.3552,24.3552,469200.0
2008-05-22 13:00:00,34.89,34.91,34.83,34.84,557900.0,24.3482,24.3622,24.3064,24.3133,557900.0
2008-05-22 13:10:00,34.84,34.88,34.78,34.84,469500.0,24.3133,24.3412,24.2715,24.3133,469500.0
2008-05-22 13:20:00,34.84,34.85,34.74,34.75,405600.0,24.3133,24.3203,24.2435,24.2505,405600.0
2008-05-22 13:30:00,34.75,34.82,34.72,34.77,525100.0,24.2505,24.2994,24.2296,24.2645,525100.0
2008-05-22 13:40:00,34.77,34.85,34.77,34.85,544100.0,24.2645,24.3203,24.2645,24.3203,544100.0
2008-05-22 13:50:00,34.84,34.86,34.75,34.76,526200.0,24.3133,24.3273,24.2505,24.2575,526200.0
2008-05-22 14:00:00,34.76,34.84,34.71,34.74,776900.0,24.2575,24.3133,24.2226,24.2435,776900.0
2008-05-22 14:10:00,34.75,34.76,34.59,34.62,896400.0,24.2505,24.2575,24.1389,24.1598,896400.0
2008-05-22 14:20:00,34.62,34.64,34.51,34.54,1155800.0,24.1598,24.1738,24.083,24.104,1155800.0
2008-05-22 14:30:00,34.54,34.59,34.5,34.59,877900.0,24.104,24.1389,24.0761,24.1389,877900.0
2008-05-22 14:40:00,34.59,34.6,34.54,34.55,1104300.0,24.1389,24.1458,24.104,24.111,1104300.0
2008-05-22 14:50:00,34.56,34.6,34.52,34.6,1047500.0,24.1179,24.1458,24.09,24.1458,1047500.0
2008-05-22 15:00:00,34.6,34.7,34.58,34.68,680800.0,24.1458,24.2156,24.1319,24.2017,680800.0
2008-05-22 15:10:00,34.69,34.7,34.62,34.62,798500.0,24.2087,24.2156,24.1598,24.1598,798500.0
2008-05-22 15:20:00,34.62,34.66,34.56,34.59,1467600.0,24.1598,24.1877,24.1179,24.1389,1467600.0
2008-05-22 15:30:00,34.59,34.62,34.53,34.61,1038400.0,24.1389,24.1598,24.097,24.1528,1038400.0
2008-05-22 15:40:00,34.61,34.69,34.6,34.68,1176900.0,24.1528,24.2087,24.1458,24.2017,1176900.0
2008-05-22 15:50:00,34.68,34.8,34.67,34.75,1461100.0,24.2017,24.2854,24.1947,24.2505,1461100.0
2008-05-23 09:30:00,34.58,34.62,34.29,34.3,1407100.0,24.1319,24.1598,23.9295,23.9365,1407100.0
2008-05-23 09:40:00,34.3,34.31,34.16,34.24,1394500.0,23.9365,23.9435,23.8388,23.8946,1394500.0
2008-05-23 09:50:00,34.23,34.24,34.07,34.08,1385100.0,23.8876,23.8946,23.776,23.783,1385100.0
2008-05-23 10:00:00,34.09,34.14,34.05,34.07,1427300.0,23.7899,23.8248,23.762,23.776,1427300.0
2008-05-23 10:10:00,34.07,34.13,34.02,34.12,986100.0,23.776,23.8179,23.7411,23.8109,986100.0
2008-05-23 10:20:00,34.12,34.19,34.03,34.05,1207900.0,23.8109,23.8597,23.7481,23.762,1207900.0
2008-05-23 10:30:00,34.04,34.08,34.0,34.03,1779500.0,23.755,23.783,23.7271,23.7481,1779500.0
2008-05-23 10:40:00,34.02,34.06,34.02,34.04,895200.0,23.7411,23.769,23.7411,23.755,895200.0
2008-05-23 10:50:00,34.04,34.07,34.02,34.06,837800.0,23.755,23.776,23.7411,23.769,837800.0
2008-05-23 11:00:00,34.06,34.14,34.05,34.07,1170100.0,23.769,23.8248,23.762,23.776,1170100.0
2008-05-23 11:10:00,34.06,34.09,34.03,34.09,800900.0,23.769,23.7899,23.7481,23.7899,800900.0
2008-05-23 11:20:00,34.09,34.19,34.03,34.11,987600.0,23.7899,23.8597,23.7481,23.8039,987600.0
2008-05-23 11:30:00,34.11,34.12,34.03,34.12,1115700.0,23.8039,23.8109,23.7481,23.8109,1115700.0
2008-05-23 11:40:00,34.12,34.15,34.06,34.15,918100.0,23.8109,23.8318,23.769,23.8318,918100.0
2008-05-23 11:50:00,34.15,34.2,34.11,34.14,774400.0,23.8318,23.8667,23.8039,23.8248,774400.0
2008-05-23 12:00:00,34.13,34.35,34.13,34.19,830500.0,23.8179,23.9714,23.8179,23.8597,830500.0
2008-05-23 12:10:00,34.18,34.26,34.16,34.18,714600.0,23.8527,23.9086,23.8388,23.8527,714600.0
2008-05-23 12:20:00,34.19,34.21,34.14,34.17,493000.0,23.8597,23.8737,23.8248,23.8458,493000.0
2008-05-23 12:30:00,34.18,34.2,34.11,34.12,600600.0,23.8527,23.8667,23.8039,23.8109,600600.0
2008-05-23 12:40:00,34.13,34.15,34.04,34.08,850900.0,23.8179,23.8318,23.755,23.783,850900.0
2008-05-23 12:50:00,34.08,34.1,34.04,34.06,1569600.0,23.783,23.7969,23.755,23.769,1569600.0
2008-05-23 13:00:00,34.06,34.07,34.01,34.06,556400.0,23.769,23.776,23.7341,23.769,556400.0
2008-05-23 13:10:00,34.06,34.11,34.04,34.08,587700.0,23.769,23.8039,23.755,23.783,587700.0
2008-05-23 13:20:00,34.08,34.11,34.03,34.06,845000.0,23.783,23.8039,23.7481,23.769,845000.0
2008-05-23 13:30:00,34.06,34.2,34.05,34.08,816000.0,23.769,23.8667,23.762,23.783,816000.0
2008-05-23 13:40:00,34.07,34.11,34.04,34.07,489200.0,23.776,23.8039,23.755,23.776,489200.0
2008-05-23 13:50:00,34.07,34.08,34.02,34.05,865600.0,23.776,23.783,23.7411,23.762,865600.0
2008-05-23 14:00:00,34.05,34.14,34.04,34.09,1079700.0,23.762,23.8248,23.755,23.7899,1079700.0
2008-05-23 14:10:00,34.09,34.11,34.04,34.09,550200.0,23.7899,23.8039,23.755,23.7899,550200.0
2008-05-23 14:20:00,34.08,34.08,33.98,34.05,1789100.0,23.783,23.783,23.7132,23.762,1789100.0
2008-05-23 14:30:00,34.05,34.09,34.0,34.02,439000.0,23.762,23.7899,23.7271,23.7411,439000.0
2008-05-23 14:40:00,34.02,34.14,34.01,34.14,735300.0,23.7411,23.8248,23.7341,23.8248,735300.0
2008-05-23 14:50:00,34.14,34.14,34.03,34.05,721300.0,23.8248,23.8248,23.7481,23.762,721300.0
2008-05-23 15:00:00,34.06,34.08,34.02,34.05,514400.0,23.769,23.783,23.7411,23.762,514400.0
2008-05-23 15:10:00,34.04,34.04,33.92,33.96,1187400.0,23.755,23.755,23.6713,23.6992,1187400.0
2008-05-23 15:20:00,33.96,34.03,33.93,33.98,908000.0,23.6992,23.7481,23.6783,23.7132,908000.0
2008-05-23 15:30:00,33.98,34.08,33.93,34.01,1092800.0,23.7132,23.783,23.6783,23.7341,1092800.0
2008-05-23 15:40:00,34.0,34.02,33.91,33.94,1041300.0,23.7271,23.7411,23.6643,23.6853,1041300.0
2008-05-23 15:50:00,33.94,33.97,33.9,33.95,2301200.0,23.6853,23.7062,23.6573,23.6922,2301200.0
2008-05-27 09:30:00,33.92,34.23,33.92,34.16,1951900.0,23.6713,23.8876,23.6713,23.8388,1951900.0
2008-05-27 09:40:00,34.16,34.22,34.01,34.06,937000.0,23.8388,23.8807,23.7341,23.769,937000.0
2008-05-27 09:50:00,34.05,34.12,34.03,34.12,732200.0,23.762,23.8109,23.7481,23.8109,732200.0
2008-05-27 10:00:00,34.12,34.24,34.05,34.2,1152300.0,23.8109,23.8946,23.762,23.8667,1152300.0
2008-05-27 10:10:00,34.19,34.2,34.04,34.13,829200.0,23.8597,23.8667,23.755,23.8179,829200.0
2008-05-27 10:20:00,34.13,34.14,34.01,34.04,610700.0,23.8179,23.8248,23.7341,23.755,610700.0
2008-05-27 10:30:00,34.04,34.1,34.0,34.0,682400.0,23.755,23.7969,23.7271,23.7271,682400.0
2008-05-27 10:40:00,34.0,34.1,34.0,34.07,613900.0,23.7271,23.7969,23.7271,23.776,613900.0
2008-05-27 10:50:00,34.07,34.13,33.98,34.12,694900.0,23.776,23.8179,23.7132,23.8109,694900.0
2008-05-27 11:00:00,34.12,34.19,34.01,34.02,587400.0,23.8109,23.8597,23.7341,23.7411,587400.0
2008-05-27 11:10:00,34.02,34.03,33.9,33.93,919600.0,23.7411,23.7481,23.6573,23.6783,919600.0
2008-05-27 11:20:00,33.93,33.94,33.8,33.83,845500.0,23.6783,23.6853,23.5876,23.6085,845500.0
2008-05-27 11:30:00,33.83,33.88,33.78,33.8,549300.0,23.6085,23.6434,23.5736,23.5876,549300.0
2008-05-27 11:40:00,33.81,33.86,33.78,33.81,383300.0,23.5945,23.6294,23.5736,23.5945,383300.0
2008-05-27 11:50:00,33.81,33.84,33.76,33.78,420700.0,23.5945,23.6155,23.5596,23.5736,420700.0
2008-05-27 12:00:00,33.77,33.81,33.71,33.8,645600.0,23.5666,23.5945,23.5248,23.5876,645600.0
2008-05-27 12:10:00,33.8,33.82,33.77,33.82,364600.0,23.5876,23.6015,23.5666,23.6015,364600.0
2008-05-27 12:20:00,33.82,33.86,33.75,33.85,446400.0,23.6015,23.6294,23.5527,23.6225,446400.0
2008-05-27 12:30:00,33.86,33.93,33.85,33.93,543700.0,23.6294,23.6783,23.6225,23.6783,543700.0
2008-05-27 12:40:00,33.93,33.97,33.9,33.94,700100.0,23.6783,23.7062,23.6573,23.6853,700100.0
2008-05-27 12:50:00,33.94,33.96,33.92,33.95,411200.0,23.6853,23.6992,23.6713,23.6922,411200.0
2008-05-27 13:00:00,33.96,33.96,33.91,33.92,323000.0,23.6992,23.6992,23.6643,23.6713,323000.0
2008-05-27 13:10:00,33.92,33.95,33.89,33.93,355800.0,23.6713,23.6922,23.6504,23.6783,355800.0
2008-05-27 13:20:00,33.93,33.95,33.89,33.9,357400.0,23.6783,23.6922,23.6504,23.6573,357400.0
2008-05-27 13:30:00,33.9,33.9,33.85,33.87,351600.0,23.6573,23.6573,23.6225,23.6364,351600.0
2008-05-27 13:40:00,33.87,33.96,33.87,33.92,386100.0,23.6364,23.6992,23.6364,23.6713,386100.0
2008-05-27 13:50:00,33.91,33.95,33.91,33.92,330000.0,23.6643,23.6922,23.6643,23.6713,330000.0
2008-05-27 14:00:00,33.92,34.0,33.92,34.0,585400.0,23.6713,23.7271,23.6713,23.7271,585400.0
2008-05-27 14:10:00,33.99,34.06,33.95,33.96,613700.0,23.7202,23.769,23.6922,23.6992,613700.0
2008-05-27 14:20:00,33.95,34.05,33.94,34.01,463800.0,23.6922,23.762,23.6853,23.7341,463800.0
2008-05-27 14:30:00,34.02,34.2,34.01,34.18,658200.0,23.7411,23.8667,23.7341,23.8527,658200.0
2008-05-27 14:40:00,34.18,34.25,33.89,34.23,904800.0,23.8527,23.9016,23.6504,23.8876,904800.0
2008-05-27 14:50:00,34.23,34.33,34.21,34.29,736400.0,23.8876,23.9574,23.8737,23.9295,736400.0
2008-05-27 15:00:00,34.29,34.35,34.26,34.29,498000.0,23.9295,23.9714,23.9086,23.9295,498000.0
2008-05-27 15:10:00,34.29,34.31,34.21,34.28,684200.0,23.9295,23.9435,23.8737,23.9225,684200.0
2008-05-27 15:20:00,34.27,34.28,34.16,34.2,625200.0,23.9156,23.9225,23.8388,23.8667,625200.0
2008-05-27 15:30:00,34.2,34.26,34.18,34.23,1001500.0,23.8667,23.9086,23.8527,23.8876,1001500.0
2008-05-27 15:40:00,34.22,34.23,34.1,34.11,3297200.0,23.8807,23.8876,23.7969,23.8039,3297200.0
2008-05-27 15:50:00,34.11,34.19,34.07,34.16,1624700.0,23.8039,23.8597,23.776,23.8388,1624700.0
2008-05-28 09:30:00,34.44,34.48,33.91,33.97,1683400.0,24.0342,24.0621,23.6643,23.7062,1683400.0
2008-05-28 09:40:00,33.96,34.04,33.66,33.7,1425900.0,23.6992,23.755,23.4899,23.5178,1425900.0
2008-05-28 09:50:00,33.71,33.8,33.54,33.78,1509300.0,23.5248,23.5876,23.4061,23.5736,1509300.0
2008-05-28 10:00:00,33.78,33.79,33.5,33.53,1329800.0,23.5736,23.5806,23.3782,23.3991,1329800.0
2008-05-28 10:10:00,33.53,33.64,33.51,33.55,1465200.0,23.3991,23.4759,23.3852,23.4131,1465200.0
2008-05-28 10:20:00,33.56,33.62,33.5,33.6,1407000.0,23.4201,23.4619,23.3782,23.448,1407000.0
2008-05-28 10:30:00,33.6,33.76,33.58,33.67,1246100.0,23.448,23.5596,23.434,23.4968,1246100.0
2008-05-28 10:40:00,33.67,33.82,33.66,33.71,906200.0,23.4968,23.6015,23.4899,23.5248,906200.0
2008-05-28 10:50:00,33.71,33.81,33.7,33.78,1408700.0,23.5248,23.5945,23.5178,23.5736,1408700.0
2008-05-28 11:00:00,33.78,33.78,33.62,33.65,751300.0,23.5736,23.5736,23.4619,23.4829,751300.0
2008-05-28 11:10:00,33.65,33.98,33.55,33.63,849900.0,23.4829,23.7132,23.4131,23.4689,849900.0
2008-05-28 11:20:00,33.62,33.65,33.58,33.62,580600.0,23.4619,23.4829,23.434,23.4619,580600.0
2008-05-28 11:30:00,33.61,33.62,33.55,33.58,922700.0,23.455,23.4619,23.4131,23.434,922700.0
2008-05-28 11:40:00,33.58,33.64,33.56,33.6,622500.0,23.434,23.4759,23.4201,23.448,622500.0
2008-05-28 11:50:00,33.59,33.59,33.51,33.52,730400.0,23.441,23.441,23.3852,23.3922,730400.0
2008-05-28 12:00:00,33.53,33.54,33.42,33.43,1587400.0,23.3991,23.4061,23.3224,23.3294,1587400.0
2008-05-28 12:10:00,33.43,33.55,33.39,33.55,1231000.0,23.3294,23.4131,23.3014,23.4131,1231000.0
2008-05-28 12:20:00,33.55,33.58,33.45,33.55,934500.0,23.4131,23.434,23.3433,23.4131,934500.0
2008-05-28 12:30:00,33.55,33.56,33.48,33.48,660600.0,23.4131,23.4201,23.3642,23.3642,660600.0
2008-05-28 12:40:00,33.48,33.49,33.41,33.44,723400.0,23.3642,23.3712,23.3154,23.3363,723400.0
2008-05-28 12:50:00,33.45,33.5,33.4,33.43,993800.0,23.3433,23.3782,23.3084,23.3294,993800.0
2008-05-28 13:00:00,33.43,33.45,33.4,33.45,770400.0,23.3294,23.3433,23.3084,23.3433,770400.0
2008-05-28 13:10:00,33.45,33.52,33.44,33.51,614500.0,23.3433,23.3922,23.3363,23.3852,614500.0
2008-05-28 13:20:00,33.51,33.52,33.47,33.51,566600.0,23.3852,23.3922,23.3573,23.3852,566600.0
2008-05-28 13:30:00,33.51,33.54,33.42,33.42,572300.0,23.3852,23.4061,23.3224,23.3224,572300.0
2008-05-28 13:40:00,33.43,33.43,33.32,33.32,1083900.0,23.3294,23.3294,23.2526,23.2526,1083900.0
2008-05-28 13:50:00,33.32,33.34,33.3,33.3,809200.0,23.2526,23.2665,23.2386,23.2386,809200.0
2008-05-28 14:00:00,33.3,33.37,33.26,33.36,909400.0,23.2386,23.2875,23.2107,23.2805,909400.0
2008-05-28 14:10:00,33.35,33.37,33.28,33.3,549200.0,23.2735,23.2875,23.2247,23.2386,549200.0
2008-05-28 14:20:00,33.29,33.31,33.25,33.29,953200.0,23.2317,23.2456,23.2037,23.2317,953200.0
2008-05-28 14:30:00,33.29,33.39,33.28,33.36,704700.0,23.2317,23.3014,23.2247,23.2805,704700.0
2008-05-28 14:40:00,33.37,33.4,33.33,33.37,795200.0,23.2875,23.3084,23.2596,23.2875,795200.0
2008-05-28 14:50:00,33.36,33.42,33.33,33.4,771300.0,23.2805,23.3224,23.2596,23.3084,771300.0
2008-05-28 15:00:00,33.4,33.51,33.39,33.49,1356900.0,23.3084,23.3852,23.3014,23.3712,1356900.0
2008-05-28 15:10:00,33.49,33.53,33.42,33.52,945200.0,23.3712,23.3991,23.3224,23.3922,945200.0
2008-05-28 15:20:00,33.53,33.81,33.51,33.73,2206900.0,23.3991,23.5945,23.3852,23.5387,2206900.0
2008-05-28 15:30:00,33.73,33.87,33.7,33.73,2296800.0,23.5387,23.6364,23.5178,23.5387,2296800.0
2008-05-28 15:40:00,33.73,33.79,33.63,33.76,1582500.0,23.5387,23.5806,23.4689,23.5596,1582500.0
2008-05-28 15:50:00,33.76,33.89,33.73,33.86,2489400.0,23.5596,23.6504,23.5387,23.6294,2489400.0
2008-05-29 09:30:00,33.78,33.96,33.67,33.72,1154900.0,23.5736,23.6992,23.4968,23.5317,1154900.0
2008-05-29 09:40:00,33.72,33.93,33.72,33.93,1640600.0,23.5317,23.6783,23.5317,23.6783,1640600.0
2008-05-29 09:50:00,33.92,34.12,33.86,34.12,1765700.0,23.6713,23.8109,23.6294,23.8109,1765700.0
2008-05-29 10:00:00,34.11,34.13,33.99,34.09,973900.0,23.8039,23.8179,23.7202,23.7899,973900.0
2008-05-29 10:10:00,34.09,34.58,34.02,34.35,1245700.0,23.7899,24.1319,23.7411,23.9714,1245700.0
2008-05-29 10:20:00,34.35,34.45,34.29,34.32,1183800.0,23.9714,24.0412,23.9295,23.9504,1183800.0
2008-05-29 10:30:00,34.32,34.36,34.0,34.32,1545400.0,23.9504,23.9784,23.7271,23.9504,1545400.0
2008-05-29 10:40:00,34.32,34.55,34.16,34.5,1315400.0,23.9504,24.111,23.8388,24.0761,1315400.0
2008-05-29 10:50:00,34.51,34.58,34.46,34.49,828300.0,24.083,24.1319,24.0481,24.0691,828300.0
2008-05-29 11:00:00,34.5,34.65,34.39,34.5,1090800.0,24.0761,24.1807,23.9993,24.0761,1090800.0
2008-05-29 11:10:00,34.5,34.53,34.41,34.44,818100.0,24.0761,24.097,24.0133,24.0342,818100.0
2008-05-29 11:20:00,34.44,34.48,34.37,34.44,788100.0,24.0342,24.0621,23.9853,24.0342,788100.0
2008-05-29 11:30:00,34.43,34.49,34.36,34.44,732400.0,24.0272,24.0691,23.9784,24.0342,732400.0
2008-05-29 11:40:00,34.44,34.56,34.44,34.54,691600.0,24.0342,24.1179,24.0342,24.104,691600.0
2008-05-29 11:50:00,34.55,34.68,34.52,34.66,698400.0,24.111,24.2017,24.09,24.1877,698400.0
2008-05-29 12:00:00,34.66,34.68,34.6,34.64,989600.0,24.1877,24.2017,24.1458,24.1738,989600.0
2008-05-29 12:10:00,34.64,34.74,34.63,34.65,760100.0,24.1738,24.2435,24.1668,24.1807,760100.0
2008-05-29 12:20:00,34.65,34.66,34.57,34.6,385800.0,24.1807,24.1877,24.1249,24.1458,385800.0
2008-05-29 12:30:00,34.6,34.73,34.58,34.72,609300.0,24.1458,24.2366,24.1319,24.2296,609300.0
2008-05-29 12:40:00,34.72,34.77,34.67,34.71,552100.0,24.2296,24.2645,24.1947,24.2226,552100.0
2008-05-29 12:50:00,34.71,34.71,34.63,34.65,343900.0,24.2226,24.2226,24.1668,24.1807,343900.0
2008-05-29 13:00:00,34.66,34.73,34.64,34.7,546400.0,24.1877,24.2366,24.1738,24.2156,546400.0
2008-05-29 13:10:00,34.7,34.72,34.63,34.64,537300.0,24.2156,24.2296,24.1668,24.1738,537300.0
2008-05-29 13:20:00,34.64,34.65,34.54,34.55,498400.0,24.1738,24.1807,24.104,24.111,498400.0
2008-05-29 13:30:00,34.54,34.6,34.52,34.55,614900.0,24.104,24.1458,24.09,24.111,614900.0
2008-05-29 13:40:00,34.56,34.69,34.53,34.66,710600.0,24.1179,24.2087,24.097,24.1877,710600.0
2008-05-29 13:50:00,34.66,34.71,34.64,34.66,660100.0,24.1877,24.2226,24.1738,24.1877,660100.0
2008-05-29 14:00:00,34.66,34.67,34.56,34.62,676400.0,24.1877,24.1947,24.1179,24.1598,676400.0
2008-05-29 14:10:00,34.62,34.75,34.56,34.71,954300.0,24.1598,24.2505,24.1179,24.2226,954300.0
2008-05-29 14:20:00,34.71,34.76,34.66,34.68,746600.0,24.2226,24.2575,24.1877,24.2017,746600.0
2008-05-29 14:30:00,34.69,34.7,34.56,34.58,329300.0,24.2087,24.2156,24.1179,24.1319,329300.0
2008-05-29 14:40:00,34.57,34.63,34.55,34.59,596800.0,24.1249,24.1668,24.111,24.1389,596800.0
2008-05-29 14:50:00,34.59,34.65,34.52,34.54,507500.0,24.1389,24.1807,24.09,24.104,507500.0
2008-05-29 15:00:00,34.54,34.54,34.42,34.48,943800.0,24.104,24.104,24.0202,24.0621,943800.0
2008-05-29 15:10:00,34.48,34.55,34.44,34.49,714000.0,24.0621,24.111,24.0342,24.0691,714000.0
2008-05-29 15:20:00,34.48,34.51,34.45,34.46,713100.0,24.0621,24.083,24.0412,24.0481,713100.0
2008-05-29 15:30:00,34.46,34.48,34.41,34.47,922600.0,24.0481,24.0621,24.0133,24.0551,922600.0
2008-05-29 15:40:00,34.47,34.55,34.46,34.54,1291200.0,24.0551,24.111,24.0481,24.104,1291200.0
2008-05-29 15:50:00,34.53,34.61,34.53,34.53,2246400.0,24.097,24.1528,24.097,24.097,2246400.0
2008-05-30 09:30:00,34.81,34.88,34.25,34.35,1481200.0,24.2924,24.3412,23.9016,23.9714,1481200.0
2008-05-30 09:40:00,34.35,34.42,34.13,34.17,1055900.0,23.9714,24.0202,23.8179,23.8458,1055900.0
2008-05-30 09:50:00,34.18,34.22,34.1,34.14,1111300.0,23.8527,23.8807,23.7969,23.8248,1111300.0
2008-05-30 10:00:00,34.14,34.34,34.14,34.31,1000500.0,23.8248,23.9644,23.8248,23.9435,1000500.0
2008-05-30 10:10:00,34.31,34.37,34.22,34.25,736300.0,23.9435,23.9853,23.8807,23.9016,736300.0
2008-05-30 10:20:00,34.25,34.5,34.24,34.49,901400.0,23.9016,24.0761,23.8946,24.0691,901400.0
2008-05-30 10:30:00,34.49,34.5,34.31,34.34,441300.0,24.0691,24.0761,23.9435,23.9644,441300.0
2008-05-30 10:40:00,34.33,34.38,34.3,34.31,507100.0,23.9574,23.9923,23.9365,23.9435,507100.0
2008-05-30 10:50:00,34.3,34.31,34.18,34.21,487100.0,23.9365,23.9435,23.8527,23.8737,487100.0
2008-05-30 11:00:00,34.21,34.21,34.13,34.13,540900.0,23.8737,23.8737,23.8179,23.8179,540900.0
2008-05-30 11:10:00,34.14,34.14,34.03,34.05,932000.0,23.8248,23.8248,23.7481,23.762,932000.0
2008-05-30 11:20:00,34.05,34.11,34.04,34.06,544100.0,23.762,23.8039,23.755,23.769,544100.0
2008-05-30 11:30:00,34.07,34.15,34.06,34.11,446000.0,23.776,23.8318,23.769,23.8039,446000.0
2008-05-30 11:40:00,34.11,34.19,34.1,34.11,450900.0,23.8039,23.8597,23.7969,23.8039,450900.0
2008-05-30 11:50:00,34.11,34.23,34.1,34.23,390700.0,23.8039,23.8876,23.7969,23.8876,390700.0
2008-05-30 12:00:00,34.22,34.24,34.18,34.19,400600.0,23.8807,23.8946,23.8527,23.8597,400600.0
2008-05-30 12:10:00,34.19,34.22,34.16,34.17,355900.0,23.8597,23.8807,23.8388,23.8458,355900.0
2008-05-30 12:20:00,34.17,34.2,34.14,34.19,568300.0,23.8458,23.8667,23.8248,23.8597,568300.0
2008-05-30 12:30:00,34.19,34.24,34.16,34.24,362400.0,23.8597,23.8946,23.8388,23.8946,362400.0
2008-05-30 12:40:00,34.24,34.26,34.21,34.21,337600.0,23.8946,23.9086,23.8737,23.8737,337600.0
2008-05-30 12:50:00,34.21,34.24,34.16,34.2,361000.0,23.8737,23.8946,23.8388,23.8667,361000.0
2008-05-30 13:00:00,34.19,34.22,34.17,34.18,485000.0,23.8597,23.8807,23.8458,23.8527,485000.0
2008-05-30 13:10:00,34.17,34.19,34.16,34.19,299200.0,23.8458,23.8597,23.8388,23.8597,299200.0
2008-05-30 13:20:00,34.19,34.26,34.18,34.25,317900.0,23.8597,23.9086,23.8527,23.9016,317900.0
2008-05-30 13:30:00,34.25,34.3,34.23,34.26,525200.0,23.9016,23.9365,23.8876,23.9086,525200.0
2008-05-30 13:40:00,34.26,34.33,34.25,34.33,619700.0,23.9086,23.9574,23.9016,23.9574,619700.0
2008-05-30 13:50:00,34.33,34.36,34.26,34.28,538900.0,23.9574,23.9784,23.9086,23.9225,538900.0
2008-05-30 14:00:00,34.27,34.28,34.18,34.18,566400.0,23.9156,23.9225,23.8527,23.8527,566400.0
2008-05-30 14:10:00,34.18,34.2,34.15,34.16,444000.0,23.8527,23.8667,23.8318,23.8388,444000.0
2008-05-30 14:20:00,34.15,34.17,34.13,34.15,387800.0,23.8318,23.8458,23.8179,23.8318,387800.0
2008-05-30 14:30:00,34.15,34.18,34.14,34.16,458900.0,23.8318,23.8527,23.8248,23.8388,458900.0
2008-05-30 14:40:00,34.15,34.23,34.15,34.19,431900.0,23.8318,23.8876,23.8318,23.8597,431900.0
2008-05-30 14:50:00,34.19,34.21,34.16,34.17,622000.0,23.8597,23.8737,23.8388,23.8458,622000.0
2008-05-30 15:00:00,34.18,34.25,34.17,34.18,676800.0,23.8527,23.9016,23.8458,23.8527,676800.0
2008-05-30 15:10:00,34.18,34.2,34.08,34.1,1499200.0,23.8527,23.8667,23.783,23.7969,1499200.0
2008-05-30 15:20:00,34.1,34.13,34.07,34.12,998800.0,23.7969,23.8179,23.776,23.8109,998800.0
2008-05-30 15:30:00,34.12,34.15,34.05,34.11,931400.0,23.8109,23.8318,23.762,23.8039,931400.0
2008-05-30 15:40:00,34.12,34.15,34.05,34.12,1416700.0,23.8109,23.8318,23.762,23.8109,1416700.0
2008-05-30 15:50:00,34.11,34.15,33.98,34.01,3537500.0,23.8039,23.8318,23.7132,23.7341,3537500.0
2008-06-02 09:30:00,33.84,33.94,33.5,33.52,1813700.0,23.6155,23.6853,23.3782,23.3922,1813700.0
2008-06-02 09:40:00,33.52,33.71,33.45,33.46,1548000.0,23.3922,23.5248,23.3433,23.3503,1548000.0
2008-06-02 09:50:00,33.46,33.64,33.43,33.52,1243200.0,23.3503,23.4759,23.3294,23.3922,1243200.0
2008-06-02 10:00:00,33.52,33.64,33.42,33.46,1548400.0,23.3922,23.4759,23.3224,23.3503,1548400.0
2008-06-02 10:10:00,33.46,33.48,33.39,33.45,677800.0,23.3503,23.3642,23.3014,23.3433,677800.0
2008-06-02 10:20:00,33.46,33.5,33.4,33.43,650300.0,23.3503,23.3782,23.3084,23.3294,650300.0
2008-06-02 10:30:00,33.42,33.43,33.36,33.37,794800.0,23.3224,23.3294,23.2805,23.2875,794800.0
2008-06-02 10:40:00,33.36,33.54,33.36,33.53,671800.0,23.2805,23.4061,23.2805,23.3991,671800.0
2008-06-02 10:50:00,33.54,33.6,33.53,33.56,669400.0,23.4061,23.448,23.3991,23.4201,669400.0
2008-06-02 11:00:00,33.56,33.62,33.55,33.6,1265100.0,23.4201,23.4619,23.4131,23.448,1265100.0
2008-06-02 11:10:00,33.6,33.64,33.57,33.59,768300.0,23.448,23.4759,23.4271,23.441,768300.0
2008-06-02 11:20:00,33.59,33.6,33.5,33.54,859300.0,23.441,23.448,23.3782,23.4061,859300.0
2008-06-02 11:30:00,33.53,33.53,33.43,33.47,732700.0,23.3991,23.3991,23.3294,23.3573,732700.0
2008-06-02 11:40:00,33.47,33.49,33.43,33.45,627900.0,23.3573,23.3712,23.3294,23.3433,627900.0
2008-06-02 11:50:00,33.46,33.54,33.45,33.48,681500.0,23.3503,23.4061,23.3433,23.3642,681500.0
2008-06-02 12:00:00,33.48,33.53,33.42,33.49,633700.0,23.3642,23.3991,23.3224,23.3712,633700.0
2008-06-02 12:10:00,33.5,33.59,33.49,33.55,663700.0,23.3782,23.441,23.3712,23.4131,663700.0
2008-06-02 12:20:00,33.56,33.57,33.5,33.52,342500.0,23.4201,23.4271,23.3782,23.3922,342500.0
2008-06-02 12:30:00,33.52,33.54,33.25,33.29,1602400.0,23.3922,23.4061,23.2037,23.2317,1602400.0
2008-06-02 12:40:00,33.28,33.3,33.22,33.27,1853400.0,23.2247,23.2386,23.1828,23.2177,1853400.0
2008-06-02 12:50:00,33.26,33.36,33.25,33.26,882200.0,23.2107,23.2805,23.2037,23.2107,882200.0
2008-06-02 13:00:00,33.26,33.3,33.2,33.29,898900.0,23.2107,23.2386,23.1688,23.2317,898900.0
2008-06-02 13:10:00,33.3,33.39,33.29,33.32,629400.0,23.2386,23.3014,23.2317,23.2526,629400.0
2008-06-02 13:20:00,33.33,33.48,33.3,33.38,565900.0,23.2596,23.3642,23.2386,23.2945,565900.0
2008-06-02 13:30:00,33.39,33.39,33.33,33.38,517800.0,23.3014,23.3014,23.2596,23.2945,517800.0
2008-06-02 13:40:00,33.38,33.41,33.34,33.36,654200.0,23.2945,23.3154,23.2665,23.2805,654200.0
2008-06-02 13:50:00,33.37,33.42,33.36,33.4,565900.0,23.2875,23.3224,23.2805,23.3084,565900.0
2008-06-02 14:00:00,33.4,33.47,33.32,33.47,842900.0,23.3084,23.3573,23.2526,23.3573,842900.0
2008-06-02 14:10:00,33.46,33.5,33.4,33.4,755700.0,23.3503,23.3782,23.3084,23.3084,755700.0
2008-06-02 14:20:00,33.39,33.54,33.37,33.52,1304200.0,23.3014,23.4061,23.2875,23.3922,1304200.0
2008-06-02 14:30:00,33.52,33.68,33.51,33.58,1902000.0,23.3922,23.5038,23.3852,23.434,1902000.0
2008-06-02 14:40:00,33.59,33.59,33.5,33.56,700000.0,23.441,23.441,23.3782,23.4201,700000.0
2008-06-02 14:50:00,33.55,33.63,33.52,33.55,651500.0,23.4131,23.4689,23.3922,23.4131,651500.0
2008-06-02 15:00:00,33.55,33.58,33.5,33.5,1001800.0,23.4131,23.434,23.3782,23.3782,1001800.0
2008-06-02 15:10:00,33.5,33.57,33.47,33.53,680100.0,23.3782,23.4271,23.3573,23.3991,680100.0
2008-06-02 15:20:00,33.52,33.62,33.46,33.56,921500.0,23.3922,23.4619,23.3503,23.4201,921500.0
2008-06-02 15:30:00,33.56,33.61,33.42,33.55,907100.0,23.4201,23.455,23.3224,23.4131,907100.0
2008-06-02 15:40:00,33.54,33.62,33.51,33.6,1097900.0,23.4061,23.4619,23.3852,23.448,1097900.0
2008-06-02 15:50:00,33.61,33.67,33.5,33.55,1845400.0,23.455,23.4968,23.3782,23.4131,1845400.0
2008-06-03 09:30:00,33.86,33.93,33.34,33.7,1911500.0,23.6294,23.6783,23.2665,23.5178,1911500.0
2008-06-03 09:40:00,33.69,33.7,33.35,33.39,1393100.0,23.5108,23.5178,23.2735,23.3014,1393100.0
2008-06-03 09:50:00,33.39,33.55,33.34,33.43,1082500.0,23.3014,23.4131,23.2665,23.3294,1082500.0
2008-06-03 10:00:00,33.43,33.71,33.43,33.52,1334100.0,23.3294,23.5248,23.3294,23.3922,1334100.0
2008-06-03 10:10:00,33.52,33.55,33.38,33.44,1125900.0,23.3922,23.4131,23.2945,23.3363,1125900.0
2008-06-03 10:20:00,33.44,33.44,33.3,33.3,885400.0,23.3363,23.3363,23.2386,23.2386,885400.0
2008-06-03 10:30:00,33.3,33.33,33.26,33.26,911100.0,23.2386,23.2596,23.2107,23.2107,911100.0
2008-06-03 10:40:00,33.26,33.27,33.2,33.23,1215300.0,23.2107,23.2177,23.1688,23.1898,1215300.0
2008-06-03 10:50:00,33.23,33.31,33.22,33.28,1016500.0,23.1898,23.2456,23.1828,23.2247,1016500.0
2008-06-03 11:00:00,33.28,33.37,33.27,33.28,905100.0,23.2247,23.2875,23.2177,23.2247,905100.0
2008-06-03 11:10:00,33.28,33.33,33.26,33.33,1110800.0,23.2247,23.2596,23.2107,23.2596,1110800.0
2008-06-03 11:20:00,33.33,33.42,33.31,33.35,1052300.0,23.2596,23.3224,23.2456,23.2735,1052300.0
2008-06-03 11:30:00,33.35,33.4,33.33,33.39,703100.0,23.2735,23.3084,23.2596,23.3014,703100.0
2008-06-03 11:40:00,33.39,33.41,33.34,33.37,688700.0,23.3014,23.3154,23.2665,23.2875,688700.0
2008-06-03 11:50:00,33.37,33.48,33.34,33.47,867500.0,23.2875,23.3642,23.2665,23.3573,867500.0
2008-06-03 12:00:00,33.47,33.51,33.41,33.43,482800.0,23.3573,23.3852,23.3154,23.3294,482800.0
2008-06-03 12:10:00,33.43,33.46,33.41,33.43,403800.0,23.3294,23.3503,23.3154,23.3294,403800.0
2008-06-03 12:20:00,33.43,33.44,33.31,33.33,761800.0,23.3294,23.3363,23.2456,23.2596,761800.0
2008-06-03 12:30:00,33.32,33.37,33.3,33.34,527200.0,23.2526,23.2875,23.2386,23.2665,527200.0
2008-06-03 12:40:00,33.35,33.35,33.29,33.3,442700.0,23.2735,23.2735,23.2317,23.2386,442700.0
2008-06-03 12:50:00,33.31,33.34,33.27,33.28,380600.0,23.2456,23.2665,23.2177,23.2247,380600.0
2008-06-03 13:00:00,33.29,33.34,33.27,33.3,537400.0,23.2317,23.2665,23.2177,23.2386,537400.0
2008-06-03 13:10:00,33.3,33.35,33.29,33.32,558400.0,23.2386,23.2735,23.2317,23.2526,558400.0
2008-06-03 13:20:00,33.32,33.33,33.22,33.23,1161200.0,23.2526,23.2596,23.1828,23.1898,1161200.0
2008-06-03 13:30:00,33.23,33.24,33.11,33.18,1831400.0,23.1898,23.1968,23.106,23.1549,1831400.0
2008-06-03 13:40:00,33.17,33.19,33.06,33.12,1169100.0,23.1479,23.1619,23.0711,23.113,1169100.0
2008-06-03 13:50:00,33.11,33.13,33.01,33.09,1545600.0,23.106,23.12,23.0363,23.0921,1545600.0
2008-06-03 14:00:00,33.08,33.09,33.0,33.03,1562400.0,23.0851,23.0921,23.0293,23.0502,1562400.0
2008-06-03 14:10:00,33.03,33.1,33.01,33.03,1238700.0,23.0502,23.0991,23.0363,23.0502,1238700.0
2008-06-03 14:20:00,33.03,33.05,32.9,33.0,2260100.0,23.0502,23.0642,22.9595,23.0293,2260100.0
2008-06-03 14:30:00,33.0,33.19,32.98,33.15,1667400.0,23.0293,23.1619,23.0153,23.134,1667400.0
2008-06-03 14:40:00,33.14,33.22,33.07,33.2,891900.0,23.127,23.1828,23.0781,23.1688,891900.0
2008-06-03 14:50:00,33.21,33.31,33.18,33.31,1530900.0,23.1758,23.2456,23.1549,23.2456,1530900.0
2008-06-03 15:00:00,33.31,33.5,33.2,33.48,2365900.0,23.2456,23.3782,23.1688,23.3642,2365900.0
2008-06-03 15:10:00,33.47,33.47,33.3,33.31,1706900.0,23.3573,23.3573,23.2386,23.2456,1706900.0
2008-06-03 15:20:00,33.33,33.43,33.25,33.43,1462600.0,23.2596,23.3294,23.2037,23.3294,1462600.0
2008-06-03 15:30:00,33.43,33.49,33.37,33.39,1456200.0,23.3294,23.3712,23.2875,23.3014,1456200.0
2008-06-03 15:40:00,33.39,33.44,33.32,33.41,1602200.0,23.3014,23.3363,23.2526,23.3154,1602200.0
2008-06-03 15:50:00,33.42,33.44,33.29,33.29,1854800.0,23.3224,23.3363,23.2317,23.2317,1854800.0
2008-06-04 09:30:00,32.3,32.6,32.21,32.41,2979500.0,22.9917,23.2053,22.9277,23.07,2979500.0
2008-06-04 09:40:00,32.41,32.56,32.34,32.54,2202400.0,23.07,23.1768,23.0202,23.1626,2202400.0
2008-06-04 09:50:00,32.54,32.55,32.35,32.39,1605000.0,23.1626,23.1697,23.0273,23.0558,1605000.0
2008-06-04 10:00:00,32.4,32.47,32.23,32.24,2660400.0,23.0629,23.1127,22.9419,22.949,2660400.0
2008-06-04 10:10:00,32.24,32.36,32.16,32.31,1336100.0,22.949,23.0344,22.8921,22.9988,1336100.0
2008-06-04 10:20:00,32.32,32.49,32.27,32.42,1495300.0,23.006,23.127,22.9704,23.0771,1495300.0
2008-06-04 10:30:00,32.42,32.49,32.26,32.29,1810100.0,23.0771,23.127,22.9633,22.9846,1810100.0
2008-06-04 10:40:00,32.3,32.37,32.25,32.34,1508000.0,22.9917,23.0416,22.9561,23.0202,1508000.0
2008-06-04 10:50:00,32.33,32.48,32.3,32.42,1632000.0,23.0131,23.1199,22.9917,23.0771,1632000.0
2008-06-04 11:00:00,32.42,32.43,32.26,32.39,1800900.0,23.0771,23.0843,22.9633,23.0558,1800900.0
2008-06-04 11:10:00,32.38,32.54,32.36,32.49,2000100.0,23.0487,23.1626,23.0344,23.127,2000100.0
2008-06-04 11:20:00,32.49,32.52,32.39,32.39,1380800.0,23.127,23.1483,23.0558,23.0558,1380800.0
2008-06-04 11:30:00,32.38,32.41,32.3,32.32,797700.0,23.0487,23.07,22.9917,23.006,797700.0
2008-06-04 11:40:00,32.32,32.33,32.18,32.2,1556100.0,23.006,23.0131,22.9063,22.9205,1556100.0
2008-06-04 11:50:00,32.19,32.2,32.09,32.15,1693800.0,22.9134,22.9205,22.8422,22.885,1693800.0
2008-06-04 12:00:00,32.16,32.16,32.07,32.07,1138200.0,22.8921,22.8921,22.828,22.828,1138200.0
2008-06-04 12:10:00,32.08,32.22,32.06,32.22,1027200.0,22.8351,22.9348,22.8209,22.9348,1027200.0
2008-06-04 12:20:00,32.22,32.38,32.11,32.12,1525100.0,22.9348,23.0487,22.8565,22.8636,1525100.0
2008-06-04 12:30:00,32.12,32.19,32.06,32.1,1282400.0,22.8636,22.9134,22.8209,22.8494,1282400.0
2008-06-04 12:40:00,32.1,32.1,32.0,32.01,1689700.0,22.8494,22.8494,22.7782,22.7853,1689700.0
2008-06-04 12:50:00,32.01,32.05,31.92,31.94,1838800.0,22.7853,22.8138,22.7212,22.7355,1838800.0
2008-06-04 13:00:00,31.93,32.01,31.84,31.9,1473200.0,22.7284,22.7853,22.6643,22.707,1473200.0
2008-06-04 13:10:00,31.89,32.01,31.87,31.99,1183900.0,22.6999,22.7853,22.6856,22.7711,1183900.0
2008-06-04 13:20:00,31.99,32.08,31.97,32.05,941000.0,22.7711,22.8351,22.7568,22.8138,941000.0
2008-06-04 13:30:00,32.04,32.06,31.99,32.0,625500.0,22.8067,22.8209,22.7711,22.7782,625500.0
2008-06-04 13:40:00,32.0,32.05,31.99,32.0,466100.0,22.7782,22.8138,22.7711,22.7782,466100.0
2008-06-04 13:50:00,32.01,32.13,31.99,32.06,868500.0,22.7853,22.8707,22.7711,22.8209,868500.0
2008-06-04 14:00:00,32.05,32.09,31.99,31.99,881100.0,22.8138,22.8422,22.7711,22.7711,881100.0
2008-06-04 14:10:00,31.99,32.0,31.86,31.87,1479100.0,22.7711,22.7782,22.6785,22.6856,1479100.0
2008-06-04 14:20:00,31.88,31.94,31.85,31.86,1416900.0,22.6928,22.7355,22.6714,22.6785,1416900.0
2008-06-04 14:30:00,31.87,32.01,31.84,32.01,1303600.0,22.6856,22.7853,22.6643,22.7853,1303600.0
2008-06-04 14:40:00,32.0,32.02,31.84,31.87,1604800.0,22.7782,22.7924,22.6643,22.6856,1604800.0
2008-06-04 14:50:00,31.88,31.93,31.81,31.84,1525700.0,22.6928,22.7284,22.6429,22.6643,1525700.0
2008-06-04 15:00:00,31.84,31.97,31.81,31.95,1075300.0,22.6643,22.7568,22.6429,22.7426,1075300.0
2008-06-04 15:10:00,31.94,32.14,31.88,31.98,1811500.0,22.7355,22.8778,22.6928,22.7639,1811500.0
2008-06-04 15:20:00,31.99,32.05,31.92,31.99,1526000.0,22.7711,22.8138,22.7212,22.7711,1526000.0
2008-06-04 15:30:00,32.0,32.01,31.92,31.92,1040800.0,22.7782,22.7853,22.7212,22.7212,1040800.0
2008-06-04 15:40:00,31.93,32.05,31.89,32.04,1809500.0,22.7284,22.8138,22.6999,22.8067,1809500.0
2008-06-04 15:50:00,32.03,32.05,31.93,31.98,2224100.0,22.7995,22.8138,22.7284,22.7639,2224100.0
2008-06-05 09:30:00,32.17,32.29,32.0,32.1,2094400.0,22.8992,22.9846,22.7782,22.8494,2094400.0
2008-06-05 09:40:00,32.11,32.14,32.0,32.04,1759100.0,22.8565,22.8778,22.7782,22.8067,1759100.0
2008-06-05 09:50:00,32.04,32.12,32.0,32.02,1692800.0,22.8067,22.8636,22.7782,22.7924,1692800.0
2008-06-05 10:00:00,32.03,32.03,31.81,31.98,2428000.0,22.7995,22.7995,22.6429,22.7639,2428000.0
2008-06-05 10:10:00,31.98,32.21,31.97,32.11,2522300.0,22.7639,22.9277,22.7568,22.8565,2522300.0
2008-06-05 10:20:00,32.1,32.11,32.03,32.09,990800.0,22.8494,22.8565,22.7995,22.8422,990800.0
2008-06-05 10:30:00,32.08,32.16,32.08,32.16,1371300.0,22.8351,22.8921,22.8351,22.8921,1371300.0
2008-06-05 10:40:00,32.16,32.28,32.13,32.19,2248600.0,22.8921,22.9775,22.8707,22.9134,2248600.0
2008-06-05 10:50:00,32.19,32.21,32.06,32.12,1436800.0,22.9134,22.9277,22.8209,22.8636,1436800.0
2008-06-05 11:00:00,32.12,32.16,31.92,31.94,1358000.0,22.8636,22.8921,22.7212,22.7355,1358000.0
2008-06-05 11:10:00,31.95,32.01,31.9,31.94,1327300.0,22.7426,22.7853,22.707,22.7355,1327300.0
2008-06-05 11:20:00,31.94,32.01,31.86,32.0,914800.0,22.7355,22.7853,22.6785,22.7782,914800.0
2008-06-05 11:30:00,32.0,32.02,31.94,31.96,612500.0,22.7782,22.7924,22.7355,22.7497,612500.0
2008-06-05 11:40:00,31.97,31.99,31.92,31.98,712400.0,22.7568,22.7711,22.7212,22.7639,712400.0
2008-06-05 11:50:00,31.98,31.99,31.94,31.96,537400.0,22.7639,22.7711,22.7355,22.7497,537400.0
2008-06-05 12:00:00,31.96,32.04,31.95,31.99,1158100.0,22.7497,22.8067,22.7426,22.7711,1158100.0
2008-06-05 12:10:00,32.0,32.0,31.88,31.94,998500.0,22.7782,22.7782,22.6928,22.7355,998500.0
2008-06-05 12:20:00,31.94,32.03,31.93,32.0,816000.0,22.7355,22.7995,22.7284,22.7782,816000.0
2008-06-05 12:30:00,32.0,32.03,31.97,32.0,860900.0,22.7782,22.7995,22.7568,22.7782,860900.0
2008-06-05 12:40:00,32.0,32.04,31.99,32.01,471600.0,22.7782,22.8067,22.7711,22.7853,471600.0
2008-06-05 12:50:00,32.01,32.04,31.93,32.04,722100.0,22.7853,22.8067,22.7284,22.8067,722100.0
2008-06-05 13:00:00,32.03,32.1,32.03,32.1,699300.0,22.7995,22.8494,22.7995,22.8494,699300.0
2008-06-05 13:10:00,32.09,32.1,32.03,32.08,716500.0,22.8422,22.8494,22.7995,22.8351,716500.0
2008-06-05 13:20:00,32.08,32.09,32.0,32.02,707700.0,22.8351,22.8422,22.7782,22.7924,707700.0
2008-06-05 13:30:00,32.02,32.02,31.97,32.02,752900.0,22.7924,22.7924,22.7568,22.7924,752900.0
2008-06-05 13:40:00,32.01,32.07,31.99,32.01,663000.0,22.7853,22.828,22.7711,22.7853,663000.0
2008-06-05 13:50:00,32.01,32.02,31.95,31.99,545700.0,22.7853,22.7924,22.7426,22.7711,545700.0
2008-06-05 14:00:00,31.99,31.99,31.9,31.92,685500.0,22.7711,22.7711,22.707,22.7212,685500.0
2008-06-05 14:10:00,31.91,31.92,31.83,31.86,1463700.0,22.7141,22.7212,22.6572,22.6785,1463700.0
2008-06-05 14:20:00,31.85,31.85,31.58,31.6,2967600.0,22.6714,22.6714,22.4792,22.4935,2967600.0
2008-06-05 14:30:00,31.6,31.68,31.56,31.68,1568800.0,22.4935,22.5504,22.465,22.5504,1568800.0
2008-06-05 14:40:00,31.67,31.73,31.6,31.68,709500.0,22.5433,22.586,22.4935,22.5504,709500.0
2008-06-05 14:50:00,31.68,31.81,31.65,31.8,645200.0,22.5504,22.6429,22.529,22.6358,645200.0
2008-06-05 15:00:00,31.8,31.96,31.75,31.96,897700.0,22.6358,22.7497,22.6002,22.7497,897700.0
2008-06-05 15:10:00,31.96,32.0,31.86,31.86,1031300.0,22.7497,22.7782,22.6785,22.6785,1031300.0
2008-06-05 15:20:00,31.87,31.87,31.79,31.8,942300.0,22.6856,22.6856,22.6287,22.6358,942300.0
2008-06-05 15:30:00,31.8,32.01,31.79,31.95,2105100.0,22.6358,22.7853,22.6287,22.7426,2105100.0
2008-06-05 15:40:00,31.96,32.0,31.9,31.92,1840600.0,22.7497,22.7782,22.707,22.7212,1840600.0
2008-06-05 15:50:00,31.92,32.38,31.89,32.0,2652300.0,22.7212,23.0487,22.6999,22.7782,2652300.0
2008-06-06 09:30:00,31.61,31.69,31.25,31.38,3360900.0,22.5006,22.5575,22.2443,22.3369,3360900.0
2008-06-06 09:40:00,31.39,31.51,31.22,31.29,4038700.0,22.344,22.4294,22.223,22.2728,4038700.0
2008-06-06 09:50:00,31.29,31.4,31.26,31.29,2208500.0,22.2728,22.3511,22.2514,22.2728,2208500.0
2008-06-06 10:00:00,31.29,31.3,31.07,31.14,3355100.0,22.2728,22.2799,22.1162,22.166,3355100.0
2008-06-06 10:10:00,31.13,31.25,31.1,31.24,1930700.0,22.1589,22.2443,22.1375,22.2372,1930700.0
2008-06-06 10:20:00,31.24,31.27,31.16,31.21,2108200.0,22.2372,22.2586,22.1803,22.2158,2108200.0
2008-06-06 10:30:00,31.21,31.34,31.15,31.15,1597300.0,22.2158,22.3084,22.1731,22.1731,1597300.0
2008-06-06 10:40:00,31.15,31.22,31.12,31.2,1794900.0,22.1731,22.223,22.1518,22.2087,1794900.0
2008-06-06 10:50:00,31.19,31.24,31.14,31.15,1212800.0,22.2016,22.2372,22.166,22.1731,1212800.0
2008-06-06 11:00:00,31.15,31.19,31.05,31.09,1365300.0,22.1731,22.2016,22.102,22.1304,1365300.0
2008-06-06 11:10:00,31.09,31.12,31.03,31.08,2022700.0,22.1304,22.1518,22.0877,22.1233,2022700.0
2008-06-06 11:20:00,31.08,31.12,31.0,31.02,1497400.0,22.1233,22.1518,22.0664,22.0806,1497400.0
2008-06-06 11:30:00,31.01,31.09,31.0,31.05,1113300.0,22.0735,22.1304,22.0664,22.102,1113300.0
2008-06-06 11:40:00,31.05,31.09,31.01,31.07,1055200.0,22.102,22.1304,22.0735,22.1162,1055200.0
2008-06-06 11:50:00,31.06,31.11,31.02,31.03,1178200.0,22.1091,22.1447,22.0806,22.0877,1178200.0
2008-06-06 12:00:00,31.02,31.04,31.0,31.02,1229700.0,22.0806,22.0948,22.0664,22.0806,1229700.0
2008-06-06 12:10:00,31.02,31.09,31.02,31.07,549800.0,22.0806,22.1304,22.0806,22.1162,549800.0
2008-06-06 12:20:00,31.07,31.08,31.01,31.03,507800.0,22.1162,22.1233,22.0735,22.0877,507800.0
2008-06-06 12:30:00,31.02,31.12,31.01,31.06,854800.0,22.0806,22.1518,22.0735,22.1091,854800.0
2008-06-06 12:40:00,31.07,31.15,31.05,31.15,836900.0,22.1162,22.1731,22.102,22.1731,836900.0
2008-06-06 12:50:00,31.15,31.16,31.02,31.06,795800.0,22.1731,22.1803,22.0806,22.1091,795800.0
2008-06-06 13:00:00,31.06,31.11,31.01,31.02,1088200.0,22.1091,22.1447,22.0735,22.0806,1088200.0
2008-06-06 13:10:00,31.01,31.07,31.0,31.01,858100.0,22.0735,22.1162,22.0664,22.0735,858100.0
2008-06-06 13:20:00,31.0,31.06,31.0,31.02,992500.0,22.0664,22.1091,22.0664,22.0806,992500.0
2008-06-06 13:30:00,31.02,31.07,31.01,31.01,753400.0,22.0806,22.1162,22.0735,22.0735,753400.0
2008-06-06 13:40:00,31.02,31.04,31.01,31.02,908400.0,22.0806,22.0948,22.0735,22.0806,908400.0
2008-06-06 13:50:00,31.02,31.04,30.86,31.01,1913800.0,22.0806,22.0948,21.9667,22.0735,1913800.0
2008-06-06 14:00:00,31.01,31.02,30.96,30.96,1238900.0,22.0735,22.0806,22.0379,22.0379,1238900.0
2008-06-06 14:10:00,30.96,30.99,30.82,30.91,1492800.0,22.0379,22.0592,21.9382,22.0023,1492800.0
2008-06-06 14:20:00,30.9,30.94,30.86,30.9,939600.0,21.9952,22.0237,21.9667,21.9952,939600.0
2008-06-06 14:30:00,30.89,30.96,30.82,30.84,1045700.0,21.9881,22.0379,21.9382,21.9525,1045700.0
2008-06-06 14:40:00,30.84,30.9,30.82,30.86,959400.0,21.9525,21.9952,21.9382,21.9667,959400.0
2008-06-06 14:50:00,30.86,30.88,30.76,30.76,1341100.0,21.9667,21.9809,21.8955,21.8955,1341100.0
2008-06-06 15:00:00,30.76,30.88,30.75,30.88,1420500.0,21.8955,21.9809,21.8884,21.9809,1420500.0
2008-06-06 15:10:00,30.88,30.93,30.76,30.84,1687800.0,21.9809,22.0165,21.8955,21.9525,1687800.0
2008-06-06 15:20:00,30.83,30.9,30.66,30.69,2421600.0,21.9454,21.9952,21.8243,21.8457,2421600.0
2008-06-06 15:30:00,30.7,30.74,30.58,30.63,2547800.0,21.8528,21.8813,21.7674,21.803,2547800.0
2008-06-06 15:40:00,30.63,30.64,30.51,30.51,2803500.0,21.803,21.8101,21.7176,21.7176,2803500.0
2008-06-06 15:50:00,30.52,30.54,30.39,30.45,5633200.0,21.7247,21.7389,21.6322,21.6749,5633200.0
2008-06-09 09:30:00,30.78,30.78,30.36,30.47,2718700.0,21.9098,21.9098,21.6108,21.6891,2718700.0
2008-06-09 09:40:00,30.46,30.49,30.25,30.33,2278800.0,21.682,21.7033,21.5325,21.5894,2278800.0
2008-06-09 09:50:00,30.33,30.48,30.28,30.35,1702700.0,21.5894,21.6962,21.5539,21.6037,1702700.0
2008-06-09 10:00:00,30.36,30.57,30.35,30.52,2128200.0,21.6108,21.7603,21.6037,21.7247,2128200.0
2008-06-09 10:10:00,30.52,30.74,30.47,30.65,1773700.0,21.7247,21.8813,21.6891,21.8172,1773700.0
2008-06-09 10:20:00,30.64,30.85,30.63,30.79,1740800.0,21.8101,21.9596,21.803,21.9169,1740800.0
2008-06-09 10:30:00,30.78,30.81,30.35,30.66,1743500.0,21.9098,21.9311,21.6037,21.8243,1743500.0
2008-06-09 10:40:00,30.67,30.69,30.46,30.5,1383900.0,21.8315,21.8457,21.682,21.7105,1383900.0
2008-06-09 10:50:00,30.5,30.51,30.33,30.35,855300.0,21.7105,21.7176,21.5894,21.6037,855300.0
2008-06-09 11:00:00,30.35,30.41,30.29,30.29,711100.0,21.6037,21.6464,21.561,21.561,711100.0
2008-06-09 11:10:00,30.3,30.37,30.29,30.37,554300.0,21.5681,21.6179,21.561,21.6179,554300.0
2008-06-09 11:20:00,30.38,30.63,30.36,30.63,961400.0,21.625,21.803,21.6108,21.803,961400.0
2008-06-09 11:30:00,30.63,30.68,30.58,30.6,876200.0,21.803,21.8386,21.7674,21.7816,876200.0
2008-06-09 11:40:00,30.6,30.62,30.48,30.49,999000.0,21.7816,21.7959,21.6962,21.7033,999000.0
2008-06-09 11:50:00,30.5,30.51,30.41,30.44,636500.0,21.7105,21.7176,21.6464,21.6677,636500.0
2008-06-09 12:00:00,30.44,30.44,30.36,30.4,350600.0,21.6677,21.6677,21.6108,21.6393,350600.0
2008-06-09 12:10:00,30.4,30.48,30.38,30.43,424200.0,21.6393,21.6962,21.625,21.6606,424200.0
2008-06-09 12:20:00,30.43,30.46,30.35,30.35,476000.0,21.6606,21.682,21.6037,21.6037,476000.0
2008-06-09 12:30:00,30.35,30.36,30.32,30.36,533800.0,21.6037,21.6108,21.5823,21.6108,533800.0
2008-06-09 12:40:00,30.36,30.38,30.28,30.29,653300.0,21.6108,21.625,21.5539,21.561,653300.0
2008-06-09 12:50:00,30.29,30.32,30.2,30.22,1110500.0,21.561,21.5823,21.4969,21.5111,1110500.0
2008-06-09 13:00:00,30.22,30.23,30.1,30.13,1157000.0,21.5111,21.5183,21.4257,21.4471,1157000.0
2008-06-09 13:10:00,30.13,30.15,30.02,30.02,1761200.0,21.4471,21.4613,21.3688,21.3688,1761200.0
2008-06-09 13:20:00,30.02,30.03,29.86,29.95,3141000.0,21.3688,21.3759,21.2549,21.319,3141000.0
2008-06-09 13:30:00,29.94,30.55,29.91,29.93,1379400.0,21.3118,21.746,21.2905,21.3047,1379400.0
2008-06-09 13:40:00,29.93,29.93,29.82,29.83,1321500.0,21.3047,21.3047,21.2264,21.2335,1321500.0
2008-06-09 13:50:00,29.83,29.85,29.62,29.65,2526400.0,21.2335,21.2478,21.0841,21.1054,2526400.0
2008-06-09 14:00:00,29.64,29.65,29.53,29.53,2111300.0,21.0983,21.1054,21.02,21.02,2111300.0
2008-06-09 14:10:00,29.53,29.56,29.38,29.47,2576600.0,21.02,21.0413,20.9132,20.9773,2576600.0
2008-06-09 14:20:00,29.48,29.68,29.46,29.65,1792100.0,20.9844,21.1268,20.9702,21.1054,1792100.0
2008-06-09 14:30:00,29.65,29.81,29.59,29.8,2060300.0,21.1054,21.2193,21.0627,21.2122,2060300.0
2008-06-09 14:40:00,29.79,29.82,29.67,29.76,1515200.0,21.2051,21.2264,21.1196,21.1837,1515200.0
2008-06-09 14:50:00,29.76,30.15,29.64,29.65,1178900.0,21.1837,21.4613,21.0983,21.1054,1178900.0
2008-06-09 15:00:00,29.65,29.67,29.5,29.52,2262000.0,21.1054,21.1196,20.9986,21.0129,2262000.0
2008-06-09 15:10:00,29.53,29.57,29.4,29.43,2021800.0,21.02,21.0485,20.9275,20.9488,2021800.0
2008-06-09 15:20:00,29.43,29.5,29.34,29.38,2490700.0,20.9488,20.9986,20.8847,20.9132,2490700.0
2008-06-09 15:30:00,29.37,29.5,29.36,29.4,2443800.0,20.9061,20.9986,20.899,20.9275,2443800.0
2008-06-09 15:40:00,29.39,29.66,29.35,29.49,3622800.0,20.9203,21.1125,20.8919,20.9915,3622800.0
2008-06-09 15:50:00,29.49,29.73,29.49,29.73,3955700.0,20.9915,21.1624,20.9915,21.1624,3955700.0
2008-06-10 09:30:00,29.5,30.0,29.32,29.73,2932900.0,20.9986,21.3545,20.8705,21.1624,2932900.0
2008-06-10 09:40:00,29.72,30.3,29.66,30.28,2289800.0,21.1552,21.5681,21.1125,21.5539,2289800.0
2008-06-10 09:50:00,30.28,30.29,29.9,30.16,3079500.0,21.5539,21.561,21.2834,21.4684,3079500.0
2008-06-10 10:00:00,30.16,30.27,30.06,30.17,1948700.0,21.4684,21.5467,21.3973,21.4756,1948700.0
2008-06-10 10:10:00,30.18,30.52,30.17,30.51,2048000.0,21.4827,21.7247,21.4756,21.7176,2048000.0
2008-06-10 10:20:00,30.51,30.53,30.22,30.26,1295100.0,21.7176,21.7318,21.5111,21.5396,1295100.0
2008-06-10 10:30:00,30.26,30.35,30.09,30.1,1292600.0,21.5396,21.6037,21.4186,21.4257,1292600.0
2008-06-10 10:40:00,30.11,30.2,30.0,30.08,1715800.0,21.4328,21.4969,21.3545,21.4115,1715800.0
2008-06-10 10:50:00,30.08,30.08,29.84,29.92,1945700.0,21.4115,21.4115,21.2407,21.2976,1945700.0
2008-06-10 11:00:00,29.92,30.04,29.63,29.67,2231000.0,21.2976,21.383,21.0912,21.1196,2231000.0
2008-06-10 11:10:00,29.68,29.82,29.64,29.8,1925200.0,21.1268,21.2264,21.0983,21.2122,1925200.0
2008-06-10 11:20:00,29.8,29.9,29.66,29.69,1143000.0,21.2122,21.2834,21.1125,21.1339,1143000.0
2008-06-10 11:30:00,29.7,29.83,29.66,29.82,1055500.0,21.141,21.2335,21.1125,21.2264,1055500.0
2008-06-10 11:40:00,29.81,30.07,29.81,29.98,1926500.0,21.2193,21.4044,21.2193,21.3403,1926500.0
2008-06-10 11:50:00,29.99,30.01,29.85,29.9,1171200.0,21.3474,21.3617,21.2478,21.2834,1171200.0
2008-06-10 12:00:00,29.9,29.98,29.79,29.92,826400.0,21.2834,21.3403,21.2051,21.2976,826400.0
2008-06-10 12:10:00,29.92,30.02,29.84,29.93,1139800.0,21.2976,21.3688,21.2407,21.3047,1139800.0
2008-06-10 12:20:00,29.93,30.04,29.85,30.01,1353300.0,21.3047,21.383,21.2478,21.3617,1353300.0
2008-06-10 12:30:00,30.02,30.09,29.93,30.01,1272800.0,21.3688,21.4186,21.3047,21.3617,1272800.0
2008-06-10 12:40:00,30.01,30.03,29.95,29.98,605400.0,21.3617,21.3759,21.319,21.3403,605400.0
2008-06-10 12:50:00,29.99,30.03,29.92,30.01,625400.0,21.3474,21.3759,21.2976,21.3617,625400.0
2008-06-10 13:00:00,30.01,30.02,29.94,30.0,1007200.0,21.3617,21.3688,21.3118,21.3545,1007200.0
2008-06-10 13:10:00,30.0,30.23,29.99,30.18,1634200.0,21.3545,21.5183,21.3474,21.4827,1634200.0
2008-06-10 13:20:00,30.18,30.19,30.06,30.15,945400.0,21.4827,21.4898,21.3973,21.4613,945400.0
2008-06-10 13:30:00,30.16,30.17,29.99,30.01,848400.0,21.4684,21.4756,21.3474,21.3617,848400.0
2008-06-10 13:40:00,30.0,30.05,29.99,30.03,778900.0,21.3545,21.3901,21.3474,21.3759,778900.0
2008-06-10 13:50:00,30.02,30.1,29.98,29.99,646900.0,21.3688,21.4257,21.3403,21.3474,646900.0
2008-06-10 14:00:00,29.99,30.0,29.78,29.85,2250400.0,21.3474,21.3545,21.1979,21.2478,2250400.0
2008-06-10 14:10:00,29.86,29.93,29.79,29.79,1011600.0,21.2549,21.3047,21.2051,21.2051,1011600.0
2008-06-10 14:20:00,29.79,29.91,29.79,29.86,862400.0,21.2051,21.2905,21.2051,21.2549,862400.0
2008-06-10 14:30:00,29.87,29.91,29.81,29.86,649500.0,21.262,21.2905,21.2193,21.2549,649500.0
2008-06-10 14:40:00,29.86,29.89,29.78,29.78,895800.0,21.2549,21.2762,21.1979,21.1979,895800.0
2008-06-10 14:50:00,29.78,29.79,29.6,29.62,1955400.0,21.1979,21.2051,21.0698,21.0841,1955400.0
2008-06-10 15:00:00,29.62,29.7,29.61,29.69,963500.0,21.0841,21.141,21.0769,21.1339,963500.0
2008-06-10 15:10:00,29.68,29.72,29.65,29.68,1090100.0,21.1268,21.1552,21.1054,21.1268,1090100.0
2008-06-10 15:20:00,29.69,29.72,29.64,29.66,1110100.0,21.1339,21.1552,21.0983,21.1125,1110100.0
2008-06-10 15:30:00,29.66,29.69,29.61,29.62,1552100.0,21.1125,21.1339,21.0769,21.0841,1552100.0
2008-06-10 15:40:00,29.63,29.65,29.54,29.58,1735700.0,21.0912,21.1054,21.0271,21.0556,1735700.0
2008-06-10 15:50:00,29.59,29.69,29.57,29.61,2591200.0,21.0627,21.1339,21.0485,21.0769,2591200.0
2008-06-11 09:30:00,30.03,30.18,29.8,29.99,2480100.0,21.3759,21.4827,21.2122,21.3474,2480100.0
2008-06-11 09:40:00,30.0,30.01,29.65,29.66,1801100.0,21.3545,21.3617,21.1054,21.1125,1801100.0
2008-06-11 09:50:00,29.67,29.72,29.36,29.37,1920700.0,21.1196,21.1552,20.899,20.9061,1920700.0
2008-06-11 10:00:00,29.36,29.66,29.3,29.4,1839100.0,20.899,21.1125,20.8563,20.9275,1839100.0
2008-06-11 10:10:00,29.4,29.45,29.05,29.2,2958100.0,20.9275,20.963,20.6783,20.7851,2958100.0
2008-06-11 10:20:00,29.19,29.24,29.01,29.08,2492900.0,20.778,20.8136,20.6498,20.6997,2492900.0
2008-06-11 10:30:00,29.09,29.37,29.07,29.28,2164800.0,20.7068,20.9061,20.6926,20.842,2164800.0
2008-06-11 10:40:00,29.28,29.58,29.22,29.49,2641100.0,20.842,21.0556,20.7993,20.9915,2641100.0
2008-06-11 10:50:00,29.48,29.81,29.46,29.75,2775400.0,20.9844,21.2193,20.9702,21.1766,2775400.0
2008-06-11 11:00:00,29.75,29.79,29.57,29.6,1783400.0,21.1766,21.2051,21.0485,21.0698,1783400.0
2008-06-11 11:10:00,29.6,29.77,29.59,29.61,1452800.0,21.0698,21.1908,21.0627,21.0769,1452800.0
2008-06-11 11:20:00,29.61,29.61,29.25,29.33,1867000.0,21.0769,21.0769,20.8207,20.8776,1867000.0
2008-06-11 11:30:00,29.32,29.43,29.25,29.35,1482700.0,20.8705,20.9488,20.8207,20.8919,1482700.0
2008-06-11 11:40:00,29.34,29.42,29.25,29.27,1097300.0,20.8847,20.9417,20.8207,20.8349,1097300.0
2008-06-11 11:50:00,29.27,29.48,29.25,29.46,1306300.0,20.8349,20.9844,20.8207,20.9702,1306300.0
2008-06-11 12:00:00,29.46,29.51,29.29,29.47,2313300.0,20.9702,21.0058,20.8492,20.9773,2313300.0
2008-06-11 12:10:00,29.47,29.47,29.16,29.18,1916000.0,20.9773,20.9773,20.7566,20.7709,1916000.0
2008-06-11 12:20:00,29.18,29.27,29.12,29.12,1265500.0,20.7709,20.8349,20.7281,20.7281,1265500.0
2008-06-11 12:30:00,29.12,29.21,29.1,29.15,1335800.0,20.7281,20.7922,20.7139,20.7495,1335800.0
2008-06-11 12:40:00,29.15,29.28,29.05,29.14,1190800.0,20.7495,20.842,20.6783,20.7424,1190800.0
2008-06-11 12:50:00,29.15,29.27,29.15,29.25,752000.0,20.7495,20.8349,20.7495,20.8207,752000.0
2008-06-11 13:00:00,29.25,29.33,29.2,29.31,1021200.0,20.8207,20.8776,20.7851,20.8634,1021200.0
2008-06-11 13:10:00,29.32,29.37,29.28,29.31,1096800.0,20.8705,20.9061,20.842,20.8634,1096800.0
2008-06-11 13:20:00,29.31,29.33,29.23,29.31,616100.0,20.8634,20.8776,20.8064,20.8634,616100.0
2008-06-11 13:30:00,29.3,29.31,29.17,29.19,701500.0,20.8563,20.8634,20.7637,20.778,701500.0
2008-06-11 13:40:00,29.18,29.26,29.16,29.18,656300.0,20.7709,20.8278,20.7566,20.7709,656300.0
2008-06-11 13:50:00,29.17,29.18,29.06,29.16,1457600.0,20.7637,20.7709,20.6854,20.7566,1457600.0
2008-06-11 14:00:00,29.16,29.32,29.11,29.22,1353800.0,20.7566,20.8705,20.721,20.7993,1353800.0
2008-06-11 14:10:00,29.21,29.26,29.15,29.19,1166700.0,20.7922,20.8278,20.7495,20.778,1166700.0
2008-06-11 14:20:00,29.19,29.32,29.17,29.24,1192100.0,20.778,20.8705,20.7637,20.8136,1192100.0
2008-06-11 14:30:00,29.25,29.27,29.15,29.19,729300.0,20.8207,20.8349,20.7495,20.778,729300.0
2008-06-11 14:40:00,29.19,29.23,29.14,29.16,741500.0,20.778,20.8064,20.7424,20.7566,741500.0
2008-06-11 14:50:00,29.17,29.21,29.1,29.12,696000.0,20.7637,20.7922,20.7139,20.7281,696000.0
2008-06-11 15:00:00,29.11,29.16,29.07,29.12,1137400.0,20.721,20.7566,20.6926,20.7281,1137400.0
2008-06-11 15:10:00,29.12,29.15,29.03,29.04,1104900.0,20.7281,20.7495,20.6641,20.6712,1104900.0
2008-06-11 15:20:00,29.04,29.11,29.0,29.1,1449700.0,20.6712,20.721,20.6427,20.7139,1449700.0
2008-06-11 15:30:00,29.1,29.11,29.0,29.0,2094300.0,20.7139,20.721,20.6427,20.6427,2094300.0
2008-06-11 15:40:00,29.0,29.01,28.92,28.94,2472100.0,20.6427,20.6498,20.5858,20.6,2472100.0
2008-06-11 15:50:00,28.94,28.95,28.83,28.84,3285700.0,20.6,20.6071,20.5217,20.5288,3285700.0
2008-06-12 09:30:00,29.05,29.58,29.05,29.39,2500300.0,20.6783,21.0556,20.6783,20.9203,2500300.0
2008-06-12 09:40:00,29.4,30.01,29.39,29.85,3313200.0,20.9275,21.3617,20.9203,21.2478,3313200.0
2008-06-12 09:50:00,29.85,29.91,29.65,29.67,1959700.0,21.2478,21.2905,21.1054,21.1196,1959700.0
2008-06-12 10:00:00,29.67,29.92,29.64,29.84,2156600.0,21.1196,21.2976,21.0983,21.2407,2156600.0
2008-06-12 10:10:00,29.84,29.86,29.67,29.73,1774800.0,21.2407,21.2549,21.1196,21.1624,1774800.0
2008-06-12 10:20:00,29.72,29.81,29.62,29.79,1437700.0,21.1552,21.2193,21.0841,21.2051,1437700.0
2008-06-12 10:30:00,29.79,29.89,29.75,29.86,1658400.0,21.2051,21.2762,21.1766,21.2549,1658400.0
2008-06-12 10:40:00,29.87,29.88,29.7,29.76,1034000.0,21.262,21.2691,21.141,21.1837,1034000.0
2008-06-12 10:50:00,29.75,29.79,29.66,29.79,921400.0,21.1766,21.2051,21.1125,21.2051,921400.0
2008-06-12 11:00:00,29.79,29.96,29.78,29.93,1323900.0,21.2051,21.3261,21.1979,21.3047,1323900.0
2008-06-12 11:10:00,29.93,29.97,29.88,29.91,1114600.0,21.3047,21.3332,21.2691,21.2905,1114600.0
2008-06-12 11:20:00,29.91,30.04,29.9,29.98,1135800.0,21.2905,21.383,21.2834,21.3403,1135800.0
2008-06-12 11:30:00,29.98,30.02,29.7,29.94,1017400.0,21.3403,21.3688,21.141,21.3118,1017400.0
2008-06-12 11:40:00,29.94,29.95,29.82,29.84,909300.0,21.3118,21.319,21.2264,21.2407,909300.0
2008-06-12 11:50:00,29.84,29.93,29.72,29.73,864600.0,21.2407,21.3047,21.1552,21.1624,864600.0
2008-06-12 12:00:00,29.74,29.83,29.71,29.8,820300.0,21.1695,21.2335,21.1481,21.2122,820300.0
2008-06-12 12:10:00,29.8,29.82,29.72,29.74,688900.0,21.2122,21.2264,21.1552,21.1695,688900.0
2008-06-12 12:20:00,29.74,29.79,29.68,29.71,806000.0,21.1695,21.2051,21.1268,21.1481,806000.0
2008-06-12 12:30:00,29.71,29.8,29.7,29.79,900500.0,21.1481,21.2122,21.141,21.2051,900500.0
2008-06-12 12:40:00,29.79,29.8,29.74,29.77,655400.0,21.2051,21.2122,21.1695,21.1908,655400.0
2008-06-12 12:50:00,29.76,29.78,29.6,29.61,805800.0,21.1837,21.1979,21.0698,21.0769,805800.0
2008-06-12 13:00:00,29.6,29.7,29.58,29.59,683300.0,21.0698,21.141,21.0556,21.0627,683300.0
2008-06-12 13:10:00,29.59,29.64,29.52,29.61,1375500.0,21.0627,21.0983,21.0129,21.0769,1375500.0
2008-06-12 13:20:00,29.6,29.66,29.58,29.63,621000.0,21.0698,21.1125,21.0556,21.0912,621000.0
2008-06-12 13:30:00,29.63,29.65,29.53,29.56,548700.0,21.0912,21.1054,21.02,21.0413,548700.0
2008-06-12 13:40:00,29.56,29.59,29.45,29.45,773400.0,21.0413,21.0627,20.963,20.963,773400.0
2008-06-12 13:50:00,29.45,29.49,29.29,29.29,1346400.0,20.963,20.9915,20.8492,20.8492,1346400.0
2008-06-12 14:00:00,29.29,29.31,29.12,29.19,1699400.0,20.8492,20.8634,20.7281,20.778,1699400.0
2008-06-12 14:10:00,29.18,29.31,29.16,29.22,1014800.0,20.7709,20.8634,20.7566,20.7993,1014800.0
2008-06-12 14:20:00,29.21,29.27,29.17,29.19,1228400.0,20.7922,20.8349,20.7637,20.778,1228400.0
2008-06-12 14:30:00,29.19,29.19,29.0,29.02,1853500.0,20.778,20.778,20.6427,20.657,1853500.0
2008-06-12 14:40:00,29.03,29.12,29.02,29.07,1199000.0,20.6641,20.7281,20.657,20.6926,1199000.0
2008-06-12 14:50:00,29.08,29.26,29.07,29.25,1190400.0,20.6997,20.8278,20.6926,20.8207,1190400.0
2008-06-12 15:00:00,29.25,29.27,29.18,29.27,1695100.0,20.8207,20.8349,20.7709,20.8349,1695100.0
2008-06-12 15:10:00,29.27,29.8,29.16,29.17,3377900.0,20.8349,21.2122,20.7566,20.7637,3377900.0
2008-06-12 15:20:00,29.17,29.18,29.0,29.08,1662100.0,20.7637,20.7709,20.6427,20.6997,1662100.0
2008-06-12 15:30:00,29.08,29.25,29.07,29.18,1955900.0,20.6997,20.8207,20.6926,20.7709,1955900.0
2008-06-12 15:40:00,29.17,29.41,29.16,29.3,2382500.0,20.7637,20.9346,20.7566,20.8563,2382500.0
2008-06-12 15:50:00,29.3,29.46,29.27,29.45,4120800.0,20.8563,20.9702,20.8349,20.963,4120800.0
2008-06-13 09:30:00,29.77,29.9,29.29,29.53,2410200.0,21.1908,21.2834,20.8492,21.02,2410200.0
2008-06-13 09:40:00,29.52,29.76,29.1,29.12,2036600.0,21.0129,21.1837,20.7139,20.7281,2036600.0
2008-06-13 09:50:00,29.11,29.64,29.06,29.4,2073800.0,20.721,21.0983,20.6854,20.9275,2073800.0
2008-06-13 10:00:00,29.4,29.73,28.95,29.61,2765400.0,20.9275,21.1624,20.6071,21.0769,2765400.0
2008-06-13 10:10:00,29.61,29.84,29.53,29.75,2264300.0,21.0769,21.2407,21.02,21.1766,2264300.0
2008-06-13 10:20:00,29.75,29.76,29.59,29.6,1305200.0,21.1766,21.1837,21.0627,21.0698,1305200.0
2008-06-13 10:30:00,29.59,29.61,29.41,29.42,1093400.0,21.0627,21.0769,20.9346,20.9417,1093400.0
2008-06-13 10:40:00,29.42,29.47,29.28,29.46,1361900.0,20.9417,20.9773,20.842,20.9702,1361900.0
2008-06-13 10:50:00,29.47,29.64,29.4,29.5,1463000.0,20.9773,21.0983,20.9275,20.9986,1463000.0
2008-06-13 11:00:00,29.5,29.62,29.44,29.45,1239700.0,20.9986,21.0841,20.9559,20.963,1239700.0
2008-06-13 11:10:00,29.45,29.6,29.45,29.59,882900.0,20.963,21.0698,20.963,21.0627,882900.0
2008-06-13 11:20:00,29.58,29.72,29.54,29.7,1115300.0,21.0556,21.1552,21.0271,21.141,1115300.0
2008-06-13 11:30:00,29.7,29.71,29.55,29.56,839600.0,21.141,21.1481,21.0342,21.0413,839600.0
2008-06-13 11:40:00,29.56,29.57,29.44,29.44,844400.0,21.0413,21.0485,20.9559,20.9559,844400.0
2008-06-13 11:50:00,29.44,29.52,29.38,29.39,729500.0,20.9559,21.0129,20.9132,20.9203,729500.0
2008-06-13 12:00:00,29.38,29.44,29.34,29.35,957000.0,20.9132,20.9559,20.8847,20.8919,957000.0
2008-06-13 12:10:00,29.34,29.35,29.29,29.31,692700.0,20.8847,20.8919,20.8492,20.8634,692700.0
2008-06-13 12:20:00,29.3,29.35,29.25,29.31,1003100.0,20.8563,20.8919,20.8207,20.8634,1003100.0
2008-06-13 12:30:00,29.3,29.41,29.3,29.31,797100.0,20.8563,20.9346,20.8563,20.8634,797100.0
2008-06-13 12:40:00,29.31,29.31,29.24,29.25,1041400.0,20.8634,20.8634,20.8136,20.8207,1041400.0
2008-06-13 12:50:00,29.25,29.27,29.17,29.26,1077800.0,20.8207,20.8349,20.7637,20.8278,1077800.0
2008-06-13 13:00:00,29.25,29.29,29.11,29.11,1018100.0,20.8207,20.8492,20.721,20.721,1018100.0
2008-06-13 13:10:00,29.11,29.24,29.1,29.22,1051000.0,20.721,20.8136,20.7139,20.7993,1051000.0
2008-06-13 13:20:00,29.21,29.28,29.16,29.23,782700.0,20.7922,20.842,20.7566,20.8064,782700.0
2008-06-13 13:30:00,29.22,29.26,29.04,29.06,1297300.0,20.7993,20.8278,20.6712,20.6854,1297300.0
2008-06-13 13:40:00,29.06,29.12,29.06,29.08,705900.0,20.6854,20.7281,20.6854,20.6997,705900.0
2008-06-13 13:50:00,29.08,29.25,29.07,29.23,750800.0,20.6997,20.8207,20.6926,20.8064,750800.0
2008-06-13 14:00:00,29.22,29.27,29.19,29.24,900000.0,20.7993,20.8349,20.778,20.8136,900000.0
2008-06-13 14:10:00,29.25,29.41,29.22,29.37,1640900.0,20.8207,20.9346,20.7993,20.9061,1640900.0
2008-06-13 14:20:00,29.37,29.37,29.27,29.32,987800.0,20.9061,20.9061,20.8349,20.8705,987800.0
2008-06-13 14:30:00,29.32,29.34,29.25,29.27,749200.0,20.8705,20.8847,20.8207,20.8349,749200.0
2008-06-13 14:40:00,29.27,29.46,29.26,29.41,900100.0,20.8349,20.9702,20.8278,20.9346,900100.0
2008-06-13 14:50:00,29.41,29.5,29.31,29.5,1276700.0,20.9346,20.9986,20.8634,20.9986,1276700.0
2008-06-13 15:00:00,29.49,29.61,29.46,29.6,1164600.0,20.9915,21.0769,20.9702,21.0698,1164600.0
2008-06-13 15:10:00,29.6,29.69,29.59,29.59,996000.0,21.0698,21.1339,21.0627,21.0627,996000.0
2008-06-13 15:20:00,29.59,29.72,29.55,29.61,1263600.0,21.0627,21.1552,21.0342,21.0769,1263600.0
2008-06-13 15:30:00,29.61,29.63,29.5,29.56,1082000.0,21.0769,21.0912,20.9986,21.0413,1082000.0
2008-06-13 15:40:00,29.56,29.75,29.56,29.7,1768400.0,21.0413,21.1766,21.0413,21.141,1768400.0
2008-06-13 15:50:00,29.69,29.82,29.69,29.81,2882200.0,21.1339,21.2264,21.1339,21.2193,2882200.0
2008-06-16 09:30:00,29.69,29.99,29.45,29.99,1765300.0,21.1339,21.3474,20.963,21.3474,1765300.0
2008-06-16 09:40:00,29.99,30.35,29.91,29.91,2339600.0,21.3474,21.6037,21.2905,21.2905,2339600.0
2008-06-16 09:50:00,29.91,30.16,29.86,30.15,1446500.0,21.2905,21.4684,21.2549,21.4613,1446500.0
2008-06-16 10:00:00,30.15,30.23,29.98,30.2,1172900.0,21.4613,21.5183,21.3403,21.4969,1172900.0
2008-06-16 10:10:00,30.2,30.4,30.15,30.37,1927900.0,21.4969,21.6393,21.4613,21.6179,1927900.0
2008-06-16 10:20:00,30.38,30.4,30.25,30.37,1652200.0,21.625,21.6393,21.5325,21.6179,1652200.0
2008-06-16 10:30:00,30.37,30.38,30.26,30.27,1172800.0,21.6179,21.625,21.5396,21.5467,1172800.0
2008-06-16 10:40:00,30.27,30.5,30.27,30.49,1533500.0,21.5467,21.7105,21.5467,21.7033,1533500.0
2008-06-16 10:50:00,30.49,30.76,30.49,30.72,2296000.0,21.7033,21.8955,21.7033,21.8671,2296000.0
2008-06-16 11:00:00,30.72,30.75,30.56,30.57,1390000.0,21.8671,21.8884,21.7532,21.7603,1390000.0
2008-06-16 11:10:00,30.56,30.58,30.43,30.49,1273900.0,21.7532,21.7674,21.6606,21.7033,1273900.0
2008-06-16 11:20:00,30.49,30.54,30.41,30.51,887300.0,21.7033,21.7389,21.6464,21.7176,887300.0
2008-06-16 11:30:00,30.51,30.52,30.4,30.51,846100.0,21.7176,21.7247,21.6393,21.7176,846100.0
2008-06-16 11:40:00,30.51,30.51,30.45,30.48,356800.0,21.7176,21.7176,21.6749,21.6962,356800.0
2008-06-16 11:50:00,30.48,30.49,30.4,30.46,337900.0,21.6962,21.7033,21.6393,21.682,337900.0
2008-06-16 12:00:00,30.44,30.46,30.28,30.38,958800.0,21.6677,21.682,21.5539,21.625,958800.0
2008-06-16 12:10:00,30.38,30.44,30.36,30.37,405200.0,21.625,21.6677,21.6108,21.6179,405200.0
2008-06-16 12:20:00,30.37,30.41,30.17,30.35,671600.0,21.6179,21.6464,21.4756,21.6037,671600.0
2008-06-16 12:30:00,30.34,30.43,30.34,30.41,627300.0,21.5966,21.6606,21.5966,21.6464,627300.0
2008-06-16 12:40:00,30.41,30.44,30.37,30.4,548200.0,21.6464,21.6677,21.6179,21.6393,548200.0
2008-06-16 12:50:00,30.4,30.54,30.39,30.51,875600.0,21.6393,21.7389,21.6322,21.7176,875600.0
2008-06-16 13:00:00,30.51,30.56,30.43,30.43,952100.0,21.7176,21.7532,21.6606,21.6606,952100.0
2008-06-16 13:10:00,30.43,30.48,30.37,30.44,1016800.0,21.6606,21.6962,21.6179,21.6677,1016800.0
2008-06-16 13:20:00,30.44,30.57,30.39,30.57,936200.0,21.6677,21.7603,21.6322,21.7603,936200.0
2008-06-16 13:30:00,30.57,30.66,30.49,30.64,1023100.0,21.7603,21.8243,21.7033,21.8101,1023100.0
2008-06-16 13:40:00,30.63,30.68,30.47,30.63,867500.0,21.803,21.8386,21.6891,21.803,867500.0
2008-06-16 13:50:00,30.62,30.63,30.57,30.61,461200.0,21.7959,21.803,21.7603,21.7888,461200.0
2008-06-16 14:00:00,30.61,30.71,30.59,30.61,860400.0,21.7888,21.8599,21.7745,21.7888,860400.0
2008-06-16 14:10:00,30.6,30.63,30.54,30.59,567800.0,21.7816,21.803,21.7389,21.7745,567800.0
2008-06-16 14:20:00,30.59,30.63,30.52,30.55,659400.0,21.7745,21.803,21.7247,21.746,659400.0
2008-06-16 14:30:00,30.55,30.61,30.53,30.56,434700.0,21.746,21.7888,21.7318,21.7532,434700.0
2008-06-16 14:40:00,30.56,30.62,30.55,30.6,930200.0,21.7532,21.7959,21.746,21.7816,930200.0
2008-06-16 14:50:00,30.59,30.65,30.57,30.65,661900.0,21.7745,21.8172,21.7603,21.8172,661900.0
2008-06-16 15:00:00,30.65,30.66,30.54,30.56,769800.0,21.8172,21.8243,21.7389,21.7532,769800.0
2008-06-16 15:10:00,30.55,30.59,30.53,30.54,647400.0,21.746,21.7745,21.7318,21.7389,647400.0
2008-06-16 15:20:00,30.53,30.55,30.43,30.45,1328700.0,21.7318,21.746,21.6606,21.6749,1328700.0
2008-06-16 15:30:00,30.44,30.47,30.24,30.26,1159300.0,21.6677,21.6891,21.5254,21.5396,1159300.0
2008-06-16 15:40:00,30.26,30.35,30.25,30.27,1453100.0,21.5396,21.6037,21.5325,21.5467,1453100.0
2008-06-16 15:50:00,30.26,30.36,30.26,30.33,2270100.0,21.5396,21.6108,21.5396,21.5894,2270100.0
2008-06-17 09:30:00,30.72,30.89,30.54,30.58,1729500.0,21.8671,21.9881,21.7389,21.7674,1729500.0
2008-06-17 09:40:00,30.58,30.61,30.24,30.36,1465700.0,21.7674,21.7888,21.5254,21.6108,1465700.0
2008-06-17 09:50:00,30.37,30.4,30.11,30.16,1212200.0,21.6179,21.6393,21.4328,21.4684,1212200.0
2008-06-17 10:00:00,30.15,30.3,30.0,30.04,1176600.0,21.4613,21.5681,21.3545,21.383,1176600.0
2008-06-17 10:10:00,30.04,30.07,29.89,29.97,1280800.0,21.383,21.4044,21.2762,21.3332,1280800.0
2008-06-17 10:20:00,29.98,30.0,29.69,29.8,2468900.0,21.3403,21.3545,21.1339,21.2122,2468900.0
2008-06-17 10:30:00,29.75,29.91,29.74,29.83,1135200.0,21.1766,21.2905,21.1695,21.2335,1135200.0
2008-06-17 10:40:00,29.84,29.85,29.65,29.73,1103500.0,21.2407,21.2478,21.1054,21.1624,1103500.0
2008-06-17 10:50:00,29.73,29.83,29.69,29.73,733100.0,21.1624,21.2335,21.1339,21.1624,733100.0
2008-06-17 11:00:00,29.73,29.89,29.7,29.81,678500.0,21.1624,21.2762,21.141,21.2193,678500.0
2008-06-17 11:10:00,29.81,29.84,29.66,29.72,854100.0,21.2193,21.2407,21.1125,21.1552,854100.0
2008-06-17 11:20:00,29.72,29.73,29.55,29.64,1072600.0,21.1552,21.1624,21.0342,21.0983,1072600.0
2008-06-17 11:30:00,29.63,29.71,29.56,29.67,1133200.0,21.0912,21.1481,21.0413,21.1196,1133200.0
2008-06-17 11:40:00,29.66,29.75,29.63,29.67,841400.0,21.1125,21.1766,21.0912,21.1196,841400.0
2008-06-17 11:50:00,29.68,29.73,29.58,29.64,620700.0,21.1268,21.1624,21.0556,21.0983,620700.0
2008-06-17 12:00:00,29.63,29.65,29.58,29.58,830600.0,21.0912,21.1054,21.0556,21.0556,830600.0
2008-06-17 12:10:00,29.59,29.66,29.57,29.66,976500.0,21.0627,21.1125,21.0485,21.1125,976500.0
2008-06-17 12:20:00,29.66,29.68,29.49,29.51,779600.0,21.1125,21.1268,20.9915,21.0058,779600.0
2008-06-17 12:30:00,29.51,29.51,29.35,29.39,1633700.0,21.0058,21.0058,20.8919,20.9203,1633700.0
2008-06-17 12:40:00,29.38,29.53,29.35,29.53,1214300.0,20.9132,21.02,20.8919,21.02,1214300.0
2008-06-17 12:50:00,29.53,29.57,29.45,29.53,650100.0,21.02,21.0485,20.963,21.02,650100.0
2008-06-17 13:00:00,29.53,29.61,29.45,29.59,617800.0,21.02,21.0769,20.963,21.0627,617800.0
2008-06-17 13:10:00,29.6,29.7,29.55,29.62,911200.0,21.0698,21.141,21.0342,21.0841,911200.0
2008-06-17 13:20:00,29.63,29.69,29.61,29.66,666300.0,21.0912,21.1339,21.0769,21.1125,666300.0
2008-06-17 13:30:00,29.67,29.68,29.6,29.66,700300.0,21.1196,21.1268,21.0698,21.1125,700300.0
2008-06-17 13:40:00,29.66,29.68,29.55,29.56,597800.0,21.1125,21.1268,21.0342,21.0413,597800.0
2008-06-17 13:50:00,29.56,29.63,29.56,29.58,336300.0,21.0413,21.0912,21.0413,21.0556,336300.0
2008-06-17 14:00:00,29.58,29.63,29.5,29.51,549300.0,21.0556,21.0912,20.9986,21.0058,549300.0
2008-06-17 14:10:00,29.51,29.53,29.45,29.48,480500.0,21.0058,21.02,20.963,20.9844,480500.0
2008-06-17 14:20:00,29.48,29.53,29.38,29.41,918500.0,20.9844,21.02,20.9132,20.9346,918500.0
2008-06-17 14:30:00,29.4,29.44,29.39,29.41,439500.0,20.9275,20.9559,20.9203,20.9346,439500.0
2008-06-17 14:40:00,29.4,29.45,29.39,29.43,607400.0,20.9275,20.963,20.9203,20.9488,607400.0
2008-06-17 14:50:00,29.43,29.52,29.42,29.49,760900.0,20.9488,21.0129,20.9417,20.9915,760900.0
2008-06-17 15:00:00,29.49,29.52,29.4,29.4,691900.0,20.9915,21.0129,20.9275,20.9275,691900.0
2008-06-17 15:10:00,29.41,29.47,29.39,29.41,1010800.0,20.9346,20.9773,20.9203,20.9346,1010800.0
2008-06-17 15:20:00,29.4,29.41,29.34,29.37,1755800.0,20.9275,20.9346,20.8847,20.9061,1755800.0
2008-06-17 15:30:00,29.36,29.41,29.28,29.31,1509600.0,20.899,20.9346,20.842,20.8634,1509600.0
2008-06-17 15:40:00,29.31,29.32,29.17,29.26,2469300.0,20.8634,20.8705,20.7637,20.8278,2469300.0
2008-06-17 15:50:00,29.25,29.3,29.21,29.23,2455900.0,20.8207,20.8563,20.7922,20.8064,2455900.0
2008-06-18 09:30:00,28.8,28.95,28.63,28.85,3966800.0,20.5004,20.6071,20.3794,20.536,3966800.0
2008-06-18 09:40:00,28.85,28.88,28.64,28.65,2094000.0,20.536,20.5573,20.3865,20.3936,2094000.0
2008-06-18 09:50:00,28.65,28.65,28.41,28.41,2850300.0,20.3936,20.3936,20.2228,20.2228,2850300.0
2008-06-18 10:00:00,28.41,28.53,28.29,28.48,2021000.0,20.2228,20.3082,20.1373,20.2726,2021000.0
2008-06-18 10:10:00,28.48,28.57,28.4,28.48,2797700.0,20.2726,20.3366,20.2156,20.2726,2797700.0
2008-06-18 10:20:00,28.48,28.55,28.42,28.5,1891200.0,20.2726,20.3224,20.2299,20.2868,1891200.0
2008-06-18 10:30:00,28.5,28.5,28.23,28.26,3185900.0,20.2868,20.2868,20.0946,20.116,3185900.0
2008-06-18 10:40:00,28.25,28.5,28.12,28.13,2548100.0,20.1089,20.2868,20.0163,20.0234,2548100.0
2008-06-18 10:50:00,28.14,28.14,28.0,28.11,3322400.0,20.0306,20.0306,19.9309,20.0092,3322400.0
2008-06-18 11:00:00,28.12,28.33,28.1,28.29,1765300.0,20.0163,20.1658,20.0021,20.1373,1765300.0
2008-06-18 11:10:00,28.29,28.33,28.22,28.24,1864900.0,20.1373,20.1658,20.0875,20.1017,1864900.0
2008-06-18 11:20:00,28.24,28.35,28.2,28.21,2165700.0,20.1017,20.18,20.0733,20.0804,2165700.0
2008-06-18 11:30:00,28.22,28.44,28.21,28.38,2017200.0,20.0875,20.2441,20.0804,20.2014,2017200.0
2008-06-18 11:40:00,28.38,28.42,28.25,28.41,1663000.0,20.2014,20.2299,20.1089,20.2228,1663000.0
2008-06-18 11:50:00,28.41,28.7,28.37,28.66,3037000.0,20.2228,20.4292,20.1943,20.4007,3037000.0
2008-06-18 12:00:00,28.66,28.69,28.41,28.45,1960200.0,20.4007,20.4221,20.2228,20.2512,1960200.0
2008-06-18 12:10:00,28.45,28.45,28.33,28.4,1379100.0,20.2512,20.2512,20.1658,20.2156,1379100.0
2008-06-18 12:20:00,28.4,28.45,28.38,28.4,666300.0,20.2156,20.2512,20.2014,20.2156,666300.0
2008-06-18 12:30:00,28.39,28.45,28.36,28.44,626700.0,20.2085,20.2512,20.1872,20.2441,626700.0
2008-06-18 12:40:00,28.44,28.44,28.26,28.3,979600.0,20.2441,20.2441,20.116,20.1445,979600.0
2008-06-18 12:50:00,28.3,28.38,28.26,28.38,919400.0,20.1445,20.2014,20.116,20.2014,919400.0
2008-06-18 13:00:00,28.39,28.41,28.3,28.3,894300.0,20.2085,20.2228,20.1445,20.1445,894300.0
2008-06-18 13:10:00,28.3,28.35,28.23,28.32,1554800.0,20.1445,20.18,20.0946,20.1587,1554800.0
2008-06-18 13:20:00,28.32,28.4,28.28,28.3,1054600.0,20.1587,20.2156,20.1302,20.1445,1054600.0
2008-06-18 13:30:00,28.31,28.42,28.27,28.3,1085400.0,20.1516,20.2299,20.1231,20.1445,1085400.0
2008-06-18 13:40:00,28.31,28.37,28.25,28.36,911100.0,20.1516,20.1943,20.1089,20.1872,911100.0
2008-06-18 13:50:00,28.37,28.42,28.31,28.36,558900.0,20.1943,20.2299,20.1516,20.1872,558900.0
2008-06-18 14:00:00,28.37,28.57,28.35,28.5,1000500.0,20.1943,20.3366,20.18,20.2868,1000500.0
2008-06-18 14:10:00,28.5,28.53,28.4,28.45,884200.0,20.2868,20.3082,20.2156,20.2512,884200.0
2008-06-18 14:20:00,28.45,28.47,28.33,28.4,845800.0,20.2512,20.2655,20.1658,20.2156,845800.0
2008-06-18 14:30:00,28.4,28.58,28.37,28.52,1217800.0,20.2156,20.3438,20.1943,20.3011,1217800.0
2008-06-18 14:40:00,28.52,28.6,28.5,28.53,981400.0,20.3011,20.358,20.2868,20.3082,981400.0
2008-06-18 14:50:00,28.53,28.69,28.53,28.64,1247100.0,20.3082,20.4221,20.3082,20.3865,1247100.0
2008-06-18 15:00:00,28.64,28.74,28.52,28.71,1194700.0,20.3865,20.4577,20.3011,20.4363,1194700.0
2008-06-18 15:10:00,28.72,28.8,28.63,28.74,1740000.0,20.4434,20.5004,20.3794,20.4577,1740000.0
2008-06-18 15:20:00,28.74,28.77,28.6,28.61,1764400.0,20.4577,20.479,20.358,20.3651,1764400.0
2008-06-18 15:30:00,28.6,28.65,28.45,28.45,1766700.0,20.358,20.3936,20.2512,20.2512,1766700.0
2008-06-18 15:40:00,28.46,28.46,28.33,28.36,2226400.0,20.2583,20.2583,20.1658,20.1872,2226400.0
2008-06-18 15:50:00,28.36,28.49,28.35,28.41,2839700.0,20.1872,20.2797,20.18,20.2228,2839700.0
2008-06-19 09:30:00,28.39,28.47,28.01,28.06,2064100.0,20.2085,20.2655,19.938,19.9736,2064100.0
2008-06-19 09:40:00,28.06,28.11,27.54,27.78,3372500.0,19.9736,20.0092,19.6035,19.7743,3372500.0
2008-06-19 09:50:00,27.78,27.95,27.6,27.93,2279000.0,19.7743,19.8953,19.6462,19.8811,2279000.0
2008-06-19 10:00:00,27.93,27.96,27.67,27.68,2558000.0,19.8811,19.9024,19.696,19.7031,2558000.0
2008-06-19 10:10:00,27.68,27.72,27.43,27.48,3188100.0,19.7031,19.7316,19.5252,19.5608,3188100.0
2008-06-19 10:20:00,27.49,27.61,27.48,27.57,2651400.0,19.5679,19.6533,19.5608,19.6248,2651400.0
2008-06-19 10:30:00,27.57,27.68,27.5,27.6,2467500.0,19.6248,19.7031,19.575,19.6462,2467500.0
2008-06-19 10:40:00,27.59,27.63,27.51,27.55,1548000.0,19.6391,19.6675,19.5821,19.6106,1548000.0
2008-06-19 10:50:00,27.55,27.68,27.5,27.53,2456800.0,19.6106,19.7031,19.575,19.5964,2456800.0
2008-06-19 11:00:00,27.52,27.6,27.32,27.35,4106500.0,19.5892,19.6462,19.4469,19.4682,4106500.0
2008-06-19 11:10:00,27.35,27.35,27.25,27.26,4479300.0,19.4682,19.4682,19.397,19.4042,4479300.0
2008-06-19 11:20:00,27.27,27.28,27.1,27.14,4176600.0,19.4113,19.4184,19.2903,19.3187,4176600.0
2008-06-19 11:30:00,27.14,27.18,27.01,27.02,5485600.0,19.3187,19.3472,19.2262,19.2333,5485600.0
2008-06-19 11:40:00,27.02,27.2,26.98,27.2,3469300.0,19.2333,19.3615,19.2049,19.3615,3469300.0
2008-06-19 11:50:00,27.2,27.21,27.06,27.06,1752400.0,19.3615,19.3686,19.2618,19.2618,1752400.0
2008-06-19 12:00:00,27.06,27.18,27.01,27.15,2076300.0,19.2618,19.3472,19.2262,19.3259,2076300.0
2008-06-19 12:10:00,27.14,27.3,27.12,27.24,1795900.0,19.3187,19.4326,19.3045,19.3899,1795900.0
2008-06-19 12:20:00,27.24,27.31,27.16,27.17,1763300.0,19.3899,19.4398,19.333,19.3401,1763300.0
2008-06-19 12:30:00,27.16,27.2,27.07,27.12,1524300.0,19.333,19.3615,19.2689,19.3045,1524300.0
2008-06-19 12:40:00,27.13,27.13,27.02,27.06,1431500.0,19.3116,19.3116,19.2333,19.2618,1431500.0
2008-06-19 12:50:00,27.06,27.13,27.03,27.05,1134200.0,19.2618,19.3116,19.2404,19.2547,1134200.0
2008-06-19 13:00:00,27.05,27.08,27.01,27.08,1064900.0,19.2547,19.276,19.2262,19.276,1064900.0
2008-06-19 13:10:00,27.08,27.14,27.06,27.09,1319800.0,19.276,19.3187,19.2618,19.2832,1319800.0
2008-06-19 13:20:00,27.1,27.13,27.02,27.12,1402700.0,19.2903,19.3116,19.2333,19.3045,1402700.0
2008-06-19 13:30:00,27.11,27.3,27.11,27.22,2450200.0,19.2974,19.4326,19.2974,19.3757,2450200.0
2008-06-19 13:40:00,27.22,27.24,27.17,27.21,1157700.0,19.3757,19.3899,19.3401,19.3686,1157700.0
2008-06-19 13:50:00,27.2,27.24,27.08,27.21,1479100.0,19.3615,19.3899,19.276,19.3686,1479100.0
2008-06-19 14:00:00,27.21,27.21,27.17,27.21,679800.0,19.3686,19.3686,19.3401,19.3686,679800.0
2008-06-19 14:10:00,27.21,27.31,27.2,27.28,1210600.0,19.3686,19.4398,19.3615,19.4184,1210600.0
2008-06-19 14:20:00,27.29,27.59,27.28,27.56,3582100.0,19.4255,19.6391,19.4184,19.6177,3582100.0
2008-06-19 14:30:00,27.56,27.65,27.54,27.6,2037100.0,19.6177,19.6818,19.6035,19.6462,2037100.0
2008-06-19 14:40:00,27.6,27.69,27.57,27.66,2099500.0,19.6462,19.7102,19.6248,19.6889,2099500.0
2008-06-19 14:50:00,27.66,27.74,27.56,27.73,1709000.0,19.6889,19.7458,19.6177,19.7387,1709000.0
2008-06-19 15:00:00,27.73,28.06,27.72,27.91,3744200.0,19.7387,19.9736,19.7316,19.8668,3744200.0
2008-06-19 15:10:00,27.91,27.94,27.79,27.85,1563200.0,19.8668,19.8882,19.7814,19.8241,1563200.0
2008-06-19 15:20:00,27.85,27.87,27.76,27.81,1174900.0,19.8241,19.8384,19.7601,19.7957,1174900.0
2008-06-19 15:30:00,27.81,27.96,27.76,27.92,2468600.0,19.7957,19.9024,19.7601,19.874,2468600.0
2008-06-19 15:40:00,27.93,28.21,27.91,28.19,3734900.0,19.8811,20.0804,19.8668,20.0662,3734900.0
2008-06-19 15:50:00,28.19,28.19,28.06,28.12,5467100.0,20.0662,20.0662,19.9736,20.0163,5467100.0
2008-06-20 09:30:00,27.29,27.35,26.95,27.18,10599400.0,19.4255,19.4682,19.1835,19.3472,10599400.0
2008-06-20 09:40:00,27.17,27.2,27.02,27.08,2376700.0,19.3401,19.3615,19.2333,19.276,2376700.0
2008-06-20 09:50:00,27.08,27.23,27.01,27.08,2777800.0,19.276,19.3828,19.2262,19.276,2777800.0
2008-06-20 10:00:00,27.1,27.21,26.97,27.2,3740000.0,19.2903,19.3686,19.1977,19.3615,3740000.0
2008-06-20 10:10:00,27.2,27.35,27.17,27.29,1962200.0,19.3615,19.4682,19.3401,19.4255,1962200.0
2008-06-20 10:20:00,27.29,27.44,27.14,27.38,2087400.0,19.4255,19.5323,19.3187,19.4896,2087400.0
2008-06-20 10:30:00,27.39,27.42,27.19,27.21,1566100.0,19.4967,19.5181,19.3543,19.3686,1566100.0
2008-06-20 10:40:00,27.21,27.35,27.16,27.21,1513000.0,19.3686,19.4682,19.333,19.3686,1513000.0
2008-06-20 10:50:00,27.21,27.44,27.16,27.43,2187100.0,19.3686,19.5323,19.333,19.5252,2187100.0
2008-06-20 11:00:00,27.44,27.69,27.41,27.64,2339000.0,19.5323,19.7102,19.5109,19.6747,2339000.0
2008-06-20 11:10:00,27.64,27.9,27.55,27.8,2471200.0,19.6747,19.8597,19.6106,19.7885,2471200.0
2008-06-20 11:20:00,27.8,28.1,27.79,27.9,3089000.0,19.7885,20.0021,19.7814,19.8597,3089000.0
2008-06-20 11:30:00,27.91,27.96,27.85,27.9,1877900.0,19.8668,19.9024,19.8241,19.8597,1877900.0
2008-06-20 11:40:00,27.9,27.97,27.79,27.79,2092800.0,19.8597,19.9096,19.7814,19.7814,2092800.0
2008-06-20 11:50:00,27.79,27.81,27.68,27.73,996500.0,19.7814,19.7957,19.7031,19.7387,996500.0
2008-06-20 12:00:00,27.74,27.74,27.48,27.52,998400.0,19.7458,19.7458,19.5608,19.5892,998400.0
2008-06-20 12:10:00,27.51,27.61,27.45,27.51,1119900.0,19.5821,19.6533,19.5394,19.5821,1119900.0
2008-06-20 12:20:00,27.5,27.51,27.39,27.46,1318300.0,19.575,19.5821,19.4967,19.5465,1318300.0
2008-06-20 12:30:00,27.46,27.51,27.43,27.49,1428900.0,19.5465,19.5821,19.5252,19.5679,1428900.0
2008-06-20 12:40:00,27.49,27.55,27.47,27.48,704100.0,19.5679,19.6106,19.5536,19.5608,704100.0
2008-06-20 12:50:00,27.47,27.54,27.47,27.51,1012900.0,19.5536,19.6035,19.5536,19.5821,1012900.0
2008-06-20 13:00:00,27.51,27.73,27.49,27.72,1161600.0,19.5821,19.7387,19.5679,19.7316,1161600.0
2008-06-20 13:10:00,27.72,27.8,27.6,27.66,1284300.0,19.7316,19.7885,19.6462,19.6889,1284300.0
2008-06-20 13:20:00,27.66,27.66,27.47,27.48,1344600.0,19.6889,19.6889,19.5536,19.5608,1344600.0
2008-06-20 13:30:00,27.47,27.48,27.34,27.36,1480000.0,19.5536,19.5608,19.4611,19.4753,1480000.0
2008-06-20 13:40:00,27.36,27.38,27.21,27.3,1532400.0,19.4753,19.4896,19.3686,19.4326,1532400.0
2008-06-20 13:50:00,27.3,27.33,27.23,27.24,1080400.0,19.4326,19.454,19.3828,19.3899,1080400.0
2008-06-20 14:00:00,27.24,27.26,27.17,27.2,1061100.0,19.3899,19.4042,19.3401,19.3615,1061100.0
2008-06-20 14:10:00,27.2,27.23,27.06,27.19,1594700.0,19.3615,19.3828,19.2618,19.3543,1594700.0
2008-06-20 14:20:00,27.18,27.21,27.12,27.2,1002500.0,19.3472,19.3686,19.3045,19.3615,1002500.0
2008-06-20 14:30:00,27.19,27.22,27.16,27.16,998500.0,19.3543,19.3757,19.333,19.333,998500.0
2008-06-20 14:40:00,27.16,27.32,27.15,27.22,1091700.0,19.333,19.4469,19.3259,19.3757,1091700.0
2008-06-20 14:50:00,27.23,27.3,27.07,27.09,3674800.0,19.3828,19.4326,19.2689,19.2832,3674800.0
2008-06-20 15:00:00,27.1,27.41,27.03,27.26,2755500.0,19.2903,19.5109,19.2404,19.4042,2755500.0
2008-06-20 15:10:00,27.25,27.4,27.25,27.31,1555900.0,19.397,19.5038,19.397,19.4398,1555900.0
2008-06-20 15:20:00,27.31,27.37,27.21,27.26,1956700.0,19.4398,19.4825,19.3686,19.4042,1956700.0
2008-06-20 15:30:00,27.25,27.31,27.23,27.26,1710600.0,19.397,19.4398,19.3828,19.4042,1710600.0
2008-06-20 15:40:00,27.27,27.35,27.18,27.19,2105200.0,19.4113,19.4682,19.3472,19.3543,2105200.0
2008-06-20 15:50:00,27.18,27.2,26.99,27.02,4766700.0,19.3472,19.3615,19.212,19.2333,4766700.0
2008-06-23 09:30:00,27.17,27.26,27.0,27.06,2213300.0,19.3401,19.4042,19.2191,19.2618,2213300.0
2008-06-23 09:40:00,27.06,27.06,26.86,26.86,1743700.0,19.2618,19.2618,19.1194,19.1194,1743700.0
2008-06-23 09:50:00,26.87,26.89,26.52,26.53,3287000.0,19.1266,19.1408,18.8774,18.8845,3287000.0
2008-06-23 10:00:00,26.52,26.56,26.28,26.36,4111400.0,18.8774,18.9059,18.7066,18.7635,4111400.0
2008-06-23 10:10:00,26.37,26.63,26.33,26.35,2247600.0,18.7706,18.9557,18.7422,18.7564,2247600.0
2008-06-23 10:20:00,26.34,26.49,26.27,26.27,1894700.0,18.7493,18.8561,18.6995,18.6995,1894700.0
2008-06-23 10:30:00,26.27,26.48,26.25,26.36,1574700.0,18.6995,18.8489,18.6852,18.7635,1574700.0
2008-06-23 10:40:00,26.36,26.39,26.24,26.3,1609200.0,18.7635,18.7849,18.6781,18.7208,1609200.0
2008-06-23 10:50:00,26.29,26.46,26.26,26.39,1536400.0,18.7137,18.8347,18.6923,18.7849,1536400.0
2008-06-23 11:00:00,26.39,26.49,26.27,26.31,2130500.0,18.7849,18.8561,18.6995,18.7279,2130500.0
2008-06-23 11:10:00,26.32,26.32,26.13,26.18,1607300.0,18.7351,18.7351,18.5998,18.6354,1607300.0
2008-06-23 11:20:00,26.18,26.22,26.14,26.21,1263300.0,18.6354,18.6639,18.6069,18.6568,1263300.0
2008-06-23 11:30:00,26.21,26.25,26.18,26.24,1158600.0,18.6568,18.6852,18.6354,18.6781,1158600.0
2008-06-23 11:40:00,26.24,26.3,26.23,26.27,846100.0,18.6781,18.7208,18.671,18.6995,846100.0
2008-06-23 11:50:00,26.26,26.4,26.2,26.3,1183200.0,18.6923,18.792,18.6496,18.7208,1183200.0
2008-06-23 12:00:00,26.31,26.35,26.23,26.29,1005200.0,18.7279,18.7564,18.671,18.7137,1005200.0
2008-06-23 12:10:00,26.28,26.3,26.23,26.27,808000.0,18.7066,18.7208,18.671,18.6995,808000.0
2008-06-23 12:20:00,26.27,26.31,26.21,26.21,792400.0,18.6995,18.7279,18.6568,18.6568,792400.0
2008-06-23 12:30:00,26.21,26.32,26.2,26.31,825800.0,18.6568,18.7351,18.6496,18.7279,825800.0
2008-06-23 12:40:00,26.31,26.4,26.28,26.36,808900.0,18.7279,18.792,18.7066,18.7635,808900.0
2008-06-23 12:50:00,26.36,26.41,26.32,26.39,831700.0,18.7635,18.7991,18.7351,18.7849,831700.0
2008-06-23 13:00:00,26.39,26.43,26.35,26.41,847100.0,18.7849,18.8134,18.7564,18.7991,847100.0
2008-06-23 13:10:00,26.41,26.41,26.29,26.29,920000.0,18.7991,18.7991,18.7137,18.7137,920000.0
2008-06-23 13:20:00,26.29,26.42,26.27,26.38,1006600.0,18.7137,18.8062,18.6995,18.7778,1006600.0
2008-06-23 13:30:00,26.38,26.41,26.34,26.35,591800.0,18.7778,18.7991,18.7493,18.7564,591800.0
2008-06-23 13:40:00,26.35,26.46,26.32,26.39,1192000.0,18.7564,18.8347,18.7351,18.7849,1192000.0
2008-06-23 13:50:00,26.39,26.42,26.35,26.36,940500.0,18.7849,18.8062,18.7564,18.7635,940500.0
2008-06-23 14:00:00,26.35,26.39,26.2,26.22,1759000.0,18.7564,18.7849,18.6496,18.6639,1759000.0
2008-06-23 14:10:00,26.21,26.23,26.16,26.22,1113300.0,18.6568,18.671,18.6212,18.6639,1113300.0
2008-06-23 14:20:00,26.21,26.23,26.01,26.07,2128000.0,18.6568,18.671,18.5144,18.5571,2128000.0
2008-06-23 14:30:00,26.07,26.13,26.03,26.06,1544300.0,18.5571,18.5998,18.5286,18.55,1544300.0
2008-06-23 14:40:00,26.06,26.09,26.01,26.02,804200.0,18.55,18.5713,18.5144,18.5215,804200.0
2008-06-23 14:50:00,26.02,26.07,26.01,26.03,1244900.0,18.5215,18.5571,18.5144,18.5286,1244900.0
2008-06-23 15:00:00,26.03,26.03,25.86,25.95,3558500.0,18.5286,18.5286,18.4076,18.4717,3558500.0
2008-06-23 15:10:00,25.95,25.95,25.86,25.94,1962500.0,18.4717,18.4717,18.4076,18.4646,1962500.0
2008-06-23 15:20:00,25.92,26.0,25.89,25.97,2072200.0,18.4503,18.5073,18.429,18.4859,2072200.0
2008-06-23 15:30:00,25.97,25.97,25.89,25.95,2102900.0,18.4859,18.4859,18.429,18.4717,2102900.0
2008-06-23 15:40:00,25.95,25.95,25.84,25.85,2899000.0,18.4717,18.4717,18.3934,18.4005,2899000.0
2008-06-23 15:50:00,25.85,25.94,25.83,25.92,4509600.0,18.4005,18.4646,18.3863,18.4503,4509600.0
2008-06-24 09:30:00,25.97,26.41,25.74,26.38,5124800.0,18.4859,18.7991,18.3222,18.7778,5124800.0
2008-06-24 09:40:00,26.38,26.46,25.85,26.05,3141600.0,18.7778,18.8347,18.4005,18.5429,3141600.0
2008-06-24 09:50:00,26.05,26.11,25.86,25.98,1953500.0,18.5429,18.5856,18.4076,18.493,1953500.0
2008-06-24 10:00:00,25.98,26.11,25.64,25.84,3828500.0,18.493,18.5856,18.251,18.3934,3828500.0
2008-06-24 10:10:00,25.84,25.98,25.65,25.82,2912400.0,18.3934,18.493,18.2581,18.3791,2912400.0
2008-06-24 10:20:00,25.82,25.88,25.57,25.64,2872400.0,18.3791,18.4219,18.2012,18.251,2872400.0
2008-06-24 10:30:00,25.65,25.86,25.55,25.86,2503100.0,18.2581,18.4076,18.187,18.4076,2503100.0
2008-06-24 10:40:00,25.85,26.09,25.71,26.05,2772200.0,18.4005,18.5713,18.3008,18.5429,2772200.0
2008-06-24 10:50:00,26.05,26.28,26.04,26.27,2633400.0,18.5429,18.7066,18.5357,18.6995,2633400.0
2008-06-24 11:00:00,26.27,26.39,26.2,26.29,2824000.0,18.6995,18.7849,18.6496,18.7137,2824000.0
2008-06-24 11:10:00,26.3,26.53,26.2,26.5,2119300.0,18.7208,18.8845,18.6496,18.8632,2119300.0
2008-06-24 11:20:00,26.5,26.54,26.22,26.3,1848300.0,18.8632,18.8917,18.6639,18.7208,1848300.0
2008-06-24 11:30:00,26.29,26.41,26.16,26.37,1370800.0,18.7137,18.7991,18.6212,18.7706,1370800.0
2008-06-24 11:40:00,26.37,26.53,26.31,26.52,1458000.0,18.7706,18.8845,18.7279,18.8774,1458000.0
2008-06-24 11:50:00,26.51,26.6,26.45,26.5,1534000.0,18.8703,18.9344,18.8276,18.8632,1534000.0
2008-06-24 12:00:00,26.49,26.56,26.43,26.55,1422500.0,18.8561,18.9059,18.8134,18.8988,1422500.0
2008-06-24 12:10:00,26.54,26.68,26.47,26.53,1448400.0,18.8917,18.9913,18.8418,18.8845,1448400.0
2008-06-24 12:20:00,26.53,26.78,26.5,26.75,1090800.0,18.8845,19.0625,18.8632,19.0411,1090800.0
2008-06-24 12:30:00,26.75,26.84,26.71,26.79,2069800.0,19.0411,19.1052,19.0127,19.0696,2069800.0
2008-06-24 12:40:00,26.79,26.82,26.59,26.63,2479900.0,19.0696,19.091,18.9272,18.9557,2479900.0
2008-06-24 12:50:00,26.63,26.69,26.57,26.63,1438000.0,18.9557,18.9984,18.913,18.9557,1438000.0
2008-06-24 13:00:00,26.63,26.7,26.59,26.67,1203500.0,18.9557,19.0055,18.9272,18.9842,1203500.0
2008-06-24 13:10:00,26.68,26.69,26.57,26.67,955200.0,18.9913,18.9984,18.913,18.9842,955200.0
2008-06-24 13:20:00,26.68,26.78,26.64,26.68,969400.0,18.9913,19.0625,18.9628,18.9913,969400.0
2008-06-24 13:30:00,26.68,26.71,26.55,26.58,1119300.0,18.9913,19.0127,18.8988,18.9201,1119300.0
2008-06-24 13:40:00,26.58,26.72,26.52,26.68,1023000.0,18.9201,19.0198,18.8774,18.9913,1023000.0
2008-06-24 13:50:00,26.68,26.75,26.65,26.69,785600.0,18.9913,19.0411,18.97,18.9984,785600.0
2008-06-24 14:00:00,26.68,26.78,26.68,26.72,1095700.0,18.9913,19.0625,18.9913,19.0198,1095700.0
2008-06-24 14:10:00,26.72,26.78,26.69,26.76,748500.0,19.0198,19.0625,18.9984,19.0483,748500.0
2008-06-24 14:20:00,26.75,26.76,26.72,26.73,908000.0,19.0411,19.0483,19.0198,19.0269,908000.0
2008-06-24 14:30:00,26.73,26.76,26.65,26.66,1301200.0,19.0269,19.0483,18.97,18.9771,1301200.0
2008-06-24 14:40:00,26.65,26.67,26.44,26.49,2485400.0,18.97,18.9842,18.8205,18.8561,2485400.0
2008-06-24 14:50:00,26.48,26.63,26.46,26.52,1115000.0,18.8489,18.9557,18.8347,18.8774,1115000.0
2008-06-24 15:00:00,26.52,26.63,26.47,26.53,975300.0,18.8774,18.9557,18.8418,18.8845,975300.0
2008-06-24 15:10:00,26.52,26.58,26.46,26.48,1139200.0,18.8774,18.9201,18.8347,18.8489,1139200.0
2008-06-24 15:20:00,26.47,26.52,26.33,26.41,1586800.0,18.8418,18.8774,18.7422,18.7991,1586800.0
2008-06-24 15:30:00,26.41,26.47,26.36,26.44,1320300.0,18.7991,18.8418,18.7635,18.8205,1320300.0
2008-06-24 15:40:00,26.44,26.6,26.43,26.58,1541900.0,18.8205,18.9344,18.8134,18.9201,1541900.0
2008-06-24 15:50:00,26.57,26.64,26.53,26.62,2427400.0,18.913,18.9628,18.8845,18.9486,2427400.0
2008-06-25 09:30:00,26.85,27.42,26.85,27.37,3286700.0,19.1123,19.5181,19.1123,19.4825,3286700.0
2008-06-25 09:40:00,27.37,27.45,27.27,27.39,2256100.0,19.4825,19.5394,19.4113,19.4967,2256100.0
2008-06-25 09:50:00,27.38,27.43,27.13,27.28,2421600.0,19.4896,19.5252,19.3116,19.4184,2421600.0
2008-06-25 10:00:00,27.28,27.43,27.24,27.29,1858300.0,19.4184,19.5252,19.3899,19.4255,1858300.0
2008-06-25 10:10:00,27.29,27.35,27.24,27.27,1745900.0,19.4255,19.4682,19.3899,19.4113,1745900.0
2008-06-25 10:20:00,27.27,27.31,27.2,27.29,1360400.0,19.4113,19.4398,19.3615,19.4255,1360400.0
2008-06-25 10:30:00,27.29,27.74,27.28,27.67,3452200.0,19.4255,19.7458,19.4184,19.696,3452200.0
2008-06-25 10:40:00,27.67,27.94,27.64,27.89,2688100.0,19.696,19.8882,19.6747,19.8526,2688100.0
2008-06-25 10:50:00,27.89,27.91,27.25,27.57,3136800.0,19.8526,19.8668,19.397,19.6248,3136800.0
2008-06-25 11:00:00,27.58,27.62,27.46,27.47,1530500.0,19.6319,19.6604,19.5465,19.5536,1530500.0
2008-06-25 11:10:00,27.46,27.5,27.39,27.4,1381200.0,19.5465,19.575,19.4967,19.5038,1381200.0
2008-06-25 11:20:00,27.39,27.48,27.38,27.4,1447500.0,19.4967,19.5608,19.4896,19.5038,1447500.0
2008-06-25 11:30:00,27.4,27.47,27.38,27.42,1011500.0,19.5038,19.5536,19.4896,19.5181,1011500.0
2008-06-25 11:40:00,27.42,27.43,27.25,27.27,982800.0,19.5181,19.5252,19.397,19.4113,982800.0
2008-06-25 11:50:00,27.27,27.4,27.23,27.38,772700.0,19.4113,19.5038,19.3828,19.4896,772700.0
2008-06-25 12:00:00,27.38,27.38,27.3,27.3,708900.0,19.4896,19.4896,19.4326,19.4326,708900.0
2008-06-25 12:10:00,27.31,27.35,27.29,27.32,621100.0,19.4398,19.4682,19.4255,19.4469,621100.0
2008-06-25 12:20:00,27.33,27.42,27.33,27.41,888300.0,19.454,19.5181,19.454,19.5109,888300.0
2008-06-25 12:30:00,27.4,27.44,27.3,27.38,621200.0,19.5038,19.5323,19.4326,19.4896,621200.0
2008-06-25 12:40:00,27.38,27.4,27.27,27.28,481400.0,19.4896,19.5038,19.4113,19.4184,481400.0
2008-06-25 12:50:00,27.29,27.34,27.25,27.25,1075900.0,19.4255,19.4611,19.397,19.397,1075900.0
2008-06-25 13:00:00,27.25,27.29,27.21,27.24,755000.0,19.397,19.4255,19.3686,19.3899,755000.0
2008-06-25 13:10:00,27.23,27.35,27.22,27.32,1061000.0,19.3828,19.4682,19.3757,19.4469,1061000.0
2008-06-25 13:20:00,27.32,27.35,27.25,27.25,981800.0,19.4469,19.4682,19.397,19.397,981800.0
2008-06-25 13:30:00,27.25,27.26,27.14,27.16,1211400.0,19.397,19.4042,19.3187,19.333,1211400.0
2008-06-25 13:40:00,27.16,27.23,27.13,27.13,1136000.0,19.333,19.3828,19.3116,19.3116,1136000.0
2008-06-25 13:50:00,27.13,27.15,27.09,27.11,1089300.0,19.3116,19.3259,19.2832,19.2974,1089300.0
2008-06-25 14:00:00,27.11,27.14,27.07,27.07,1112600.0,19.2974,19.3187,19.2689,19.2689,1112600.0
2008-06-25 14:10:00,27.07,27.34,26.88,27.19,3519800.0,19.2689,19.4611,19.1337,19.3543,3519800.0
2008-06-25 14:20:00,27.19,27.29,26.91,26.93,2379100.0,19.3543,19.4255,19.155,19.1693,2379100.0
2008-06-25 14:30:00,26.94,27.13,26.78,27.0,3087100.0,19.1764,19.3116,19.0625,19.2191,3087100.0
2008-06-25 14:40:00,27.0,27.04,26.75,26.83,2142800.0,19.2191,19.2476,19.0411,19.0981,2142800.0
2008-06-25 14:50:00,26.83,27.04,26.79,27.0,1891700.0,19.0981,19.2476,19.0696,19.2191,1891700.0
2008-06-25 15:00:00,27.0,27.21,26.95,27.06,1948700.0,19.2191,19.3686,19.1835,19.2618,1948700.0
2008-06-25 15:10:00,27.06,27.08,26.76,26.77,1420800.0,19.2618,19.276,19.0483,19.0554,1420800.0
2008-06-25 15:20:00,26.77,26.77,26.56,26.63,2647400.0,19.0554,19.0554,18.9059,18.9557,2647400.0
2008-06-25 15:30:00,26.62,26.64,26.35,26.57,3361500.0,18.9486,18.9628,18.7564,18.913,3361500.0
2008-06-25 15:40:00,26.57,26.68,26.4,26.42,2507500.0,18.913,18.9913,18.792,18.8062,2507500.0
2008-06-25 15:50:00,26.42,26.67,26.42,26.64,3304000.0,18.8062,18.9842,18.8062,18.9628,3304000.0
2008-06-26 09:30:00,25.88,25.88,25.16,25.4,6633800.0,18.4219,18.4219,17.9093,18.0802,6633800.0
2008-06-26 09:40:00,25.4,25.46,25.23,25.32,4453400.0,18.0802,18.1229,17.9592,18.0232,4453400.0
2008-06-26 09:50:00,25.32,25.54,25.24,25.43,3391000.0,18.0232,18.1798,17.9663,18.1015,3391000.0
2008-06-26 10:00:00,25.44,25.55,25.23,25.37,3398300.0,18.1087,18.187,17.9592,18.0588,3398300.0
2008-06-26 10:10:00,25.36,25.43,25.31,25.33,1800100.0,18.0517,18.1015,18.0161,18.0304,1800100.0
2008-06-26 10:20:00,25.33,25.63,25.32,25.52,2493900.0,18.0304,18.2439,18.0232,18.1656,2493900.0
2008-06-26 10:30:00,25.52,25.63,25.44,25.54,1996300.0,18.1656,18.2439,18.1087,18.1798,1996300.0
2008-06-26 10:40:00,25.55,25.63,25.37,25.45,2299800.0,18.187,18.2439,18.0588,18.1158,2299800.0
2008-06-26 10:50:00,25.45,25.57,25.27,25.33,1668800.0,18.1158,18.2012,17.9876,18.0304,1668800.0
2008-06-26 11:00:00,25.33,25.53,25.3,25.53,1567000.0,18.0304,18.1727,18.009,18.1727,1567000.0
2008-06-26 11:10:00,25.52,25.55,25.38,25.4,1715400.0,18.1656,18.187,18.0659,18.0802,1715400.0
2008-06-26 11:20:00,25.4,25.45,25.37,25.44,1823300.0,18.0802,18.1158,18.0588,18.1087,1823300.0
2008-06-26 11:30:00,25.43,25.57,25.42,25.54,1384500.0,18.1015,18.2012,18.0944,18.1798,1384500.0
2008-06-26 11:40:00,25.53,25.72,25.52,25.7,1158600.0,18.1727,18.308,18.1656,18.2937,1158600.0
2008-06-26 11:50:00,25.71,25.78,25.65,25.66,1385100.0,18.3008,18.3507,18.2581,18.2653,1385100.0
2008-06-26 12:00:00,25.67,25.68,25.5,25.55,1562800.0,18.2724,18.2795,18.1514,18.187,1562800.0
2008-06-26 12:10:00,25.55,25.61,25.5,25.54,1584100.0,18.187,18.2297,18.1514,18.1798,1584100.0
2008-06-26 12:20:00,25.54,25.63,25.45,25.48,1456300.0,18.1798,18.2439,18.1158,18.1371,1456300.0
2008-06-26 12:30:00,25.47,25.49,25.33,25.4,1443900.0,18.13,18.1442,18.0304,18.0802,1443900.0
2008-06-26 12:40:00,25.4,25.48,25.36,25.46,1504800.0,18.0802,18.1371,18.0517,18.1229,1504800.0
2008-06-26 12:50:00,25.46,25.47,25.38,25.4,1073100.0,18.1229,18.13,18.0659,18.0802,1073100.0
2008-06-26 13:00:00,25.41,25.46,25.25,25.38,1421900.0,18.0873,18.1229,17.9734,18.0659,1421900.0
2008-06-26 13:10:00,25.37,25.43,25.35,25.38,503300.0,18.0588,18.1015,18.0446,18.0659,503300.0
2008-06-26 13:20:00,25.38,25.42,25.3,25.33,1289500.0,18.0659,18.0944,18.009,18.0304,1289500.0
2008-06-26 13:30:00,25.33,25.35,25.3,25.3,1059800.0,18.0304,18.0446,18.009,18.009,1059800.0
2008-06-26 13:40:00,25.31,25.34,25.27,25.27,961600.0,18.0161,18.0375,17.9876,17.9876,961600.0
2008-06-26 13:50:00,25.27,25.44,25.26,25.38,1322200.0,17.9876,18.1087,17.9805,18.0659,1322200.0
2008-06-26 14:00:00,25.38,25.47,25.34,25.45,1379000.0,18.0659,18.13,18.0375,18.1158,1379000.0
2008-06-26 14:10:00,25.45,25.46,25.26,25.27,1752700.0,18.1158,18.1229,17.9805,17.9876,1752700.0
2008-06-26 14:20:00,25.27,25.57,25.15,25.2,2571400.0,17.9876,18.2012,17.9022,17.9378,2571400.0
2008-06-26 14:30:00,25.19,25.3,25.15,25.17,1763300.0,17.9307,18.009,17.9022,17.9165,1763300.0
2008-06-26 14:40:00,25.17,25.29,25.07,25.09,1812200.0,17.9165,18.0019,17.8453,17.8595,1812200.0
2008-06-26 14:50:00,25.09,25.2,25.08,25.14,1078900.0,17.8595,17.9378,17.8524,17.8951,1078900.0
2008-06-26 15:00:00,25.14,25.45,25.07,25.2,3445700.0,17.8951,18.1158,17.8453,17.9378,3445700.0
2008-06-26 15:10:00,25.2,25.23,25.08,25.13,3168800.0,17.9378,17.9592,17.8524,17.888,3168800.0
2008-06-26 15:20:00,25.13,25.21,25.07,25.16,2033700.0,17.888,17.9449,17.8453,17.9093,2033700.0
2008-06-26 15:30:00,25.16,25.17,25.01,25.02,4237600.0,17.9093,17.9165,17.8026,17.8097,4237600.0
2008-06-26 15:40:00,25.02,25.08,24.8,24.87,6919200.0,17.8097,17.8524,17.6531,17.7029,6919200.0
2008-06-26 15:50:00,24.86,24.88,24.73,24.76,6654100.0,17.6958,17.71,17.6033,17.6246,6654100.0
2008-06-27 09:30:00,25.01,25.35,24.98,25.19,4724700.0,17.8026,18.0446,17.7812,17.9307,4724700.0
2008-06-27 09:40:00,25.19,25.19,24.83,25.05,4905900.0,17.9307,17.9307,17.6744,17.831,4905900.0
2008-06-27 09:50:00,25.05,25.19,24.86,25.1,3079900.0,17.831,17.9307,17.6958,17.8666,3079900.0
2008-06-27 10:00:00,25.1,25.25,25.08,25.15,2338400.0,17.8666,17.9734,17.8524,17.9022,2338400.0
2008-06-27 10:10:00,25.16,25.25,24.97,25.02,1659500.0,17.9093,17.9734,17.7741,17.8097,1659500.0
2008-06-27 10:20:00,25.02,25.15,24.95,24.95,1481600.0,17.8097,17.9022,17.7599,17.7599,1481600.0
2008-06-27 10:30:00,24.95,25.11,24.9,24.94,1435600.0,17.7599,17.8738,17.7243,17.7527,1435600.0
2008-06-27 10:40:00,24.93,24.96,24.72,24.72,1889200.0,17.7456,17.767,17.5961,17.5961,1889200.0
2008-06-27 10:50:00,24.72,24.75,24.62,24.67,2092100.0,17.5961,17.6175,17.525,17.5606,2092100.0
2008-06-27 11:00:00,24.67,24.69,24.55,24.64,2206000.0,17.5606,17.5748,17.4751,17.5392,2206000.0
2008-06-27 11:10:00,24.65,24.72,24.6,24.66,1218400.0,17.5463,17.5961,17.5107,17.5534,1218400.0
2008-06-27 11:20:00,24.66,24.8,24.55,24.65,1541900.0,17.5534,17.6531,17.4751,17.5463,1541900.0
2008-06-27 11:30:00,24.64,24.66,24.6,24.63,823200.0,17.5392,17.5534,17.5107,17.5321,823200.0
2008-06-27 11:40:00,24.62,24.66,24.56,24.63,1781000.0,17.525,17.5534,17.4823,17.5321,1781000.0
2008-06-27 11:50:00,24.63,24.66,24.47,24.47,2388600.0,17.5321,17.5534,17.4182,17.4182,2388600.0
2008-06-27 12:00:00,24.48,24.62,24.47,24.62,1707600.0,17.4253,17.525,17.4182,17.525,1707600.0
2008-06-27 12:10:00,24.61,24.63,24.43,24.5,2311400.0,17.5178,17.5321,17.3897,17.4395,2311400.0
2008-06-27 12:20:00,24.49,24.55,24.45,24.45,1059700.0,17.4324,17.4751,17.404,17.404,1059700.0
2008-06-27 12:30:00,24.45,24.48,24.34,24.34,1936200.0,17.404,17.4253,17.3257,17.3257,1936200.0
2008-06-27 12:40:00,24.34,24.35,24.25,24.29,2040400.0,17.3257,17.3328,17.2616,17.2901,2040400.0
2008-06-27 12:50:00,24.28,24.52,24.26,24.46,1825100.0,17.2829,17.4538,17.2687,17.4111,1825100.0
2008-06-27 13:00:00,24.47,24.5,24.36,24.45,1764400.0,17.4182,17.4395,17.3399,17.404,1764400.0
2008-06-27 13:10:00,24.45,24.48,24.36,24.41,2255700.0,17.404,17.4253,17.3399,17.3755,2255700.0
2008-06-27 13:20:00,24.41,24.47,24.37,24.46,1778100.0,17.3755,17.4182,17.347,17.4111,1778100.0
2008-06-27 13:30:00,24.44,24.49,24.42,24.43,2320900.0,17.3968,17.4324,17.3826,17.3897,2320900.0
2008-06-27 13:40:00,24.43,24.48,24.36,24.48,1860700.0,17.3897,17.4253,17.3399,17.4253,1860700.0
2008-06-27 13:50:00,24.48,24.66,24.46,24.62,2171200.0,17.4253,17.5534,17.4111,17.525,2171200.0
2008-06-27 14:00:00,24.62,24.76,24.57,24.72,1634700.0,17.525,17.6246,17.4894,17.5961,1634700.0
2008-06-27 14:10:00,24.72,24.81,24.63,24.67,1485100.0,17.5961,17.6602,17.5321,17.5606,1485100.0
2008-06-27 14:20:00,24.68,24.84,24.58,24.78,1708200.0,17.5677,17.6816,17.4965,17.6389,1708200.0
2008-06-27 14:30:00,24.77,24.9,24.72,24.75,1918500.0,17.6317,17.7243,17.5961,17.6175,1918500.0
2008-06-27 14:40:00,24.74,24.77,24.4,24.75,1425000.0,17.6104,17.6317,17.3684,17.6175,1425000.0
2008-06-27 14:50:00,24.76,24.79,24.63,24.78,1250600.0,17.6246,17.646,17.5321,17.6389,1250600.0
2008-06-27 15:00:00,24.78,24.81,24.6,24.67,1523300.0,17.6389,17.6602,17.5107,17.5606,1523300.0
2008-06-27 15:10:00,24.66,24.72,24.63,24.67,928400.0,17.5534,17.5961,17.5321,17.5606,928400.0
2008-06-27 15:20:00,24.67,24.69,24.51,24.54,1193200.0,17.5606,17.5748,17.4467,17.468,1193200.0
2008-06-27 15:30:00,24.54,24.64,24.49,24.58,1724600.0,17.468,17.5392,17.4324,17.4965,1724600.0
2008-06-27 15:40:00,24.58,24.77,24.56,24.67,2041900.0,17.4965,17.6317,17.4823,17.5606,2041900.0
2008-06-27 15:50:00,24.67,24.72,24.58,24.66,3339500.0,17.5606,17.5961,17.4965,17.5534,3339500.0
2008-06-30 09:30:00,24.9,25.04,24.51,24.76,2771500.0,17.7243,17.8239,17.4467,17.6246,2771500.0
2008-06-30 09:40:00,24.76,24.76,24.45,24.47,1640800.0,17.6246,17.6246,17.404,17.4182,1640800.0
2008-06-30 09:50:00,24.47,24.52,24.17,24.19,2119700.0,17.4182,17.4538,17.2046,17.2189,2119700.0
2008-06-30 10:00:00,24.19,24.54,24.18,24.47,2823200.0,17.2189,17.468,17.2118,17.4182,2823200.0
2008-06-30 10:10:00,24.46,24.5,24.2,24.26,2093500.0,17.4111,17.4395,17.226,17.2687,2093500.0
2008-06-30 10:20:00,24.27,24.53,24.26,24.45,1638100.0,17.2758,17.4609,17.2687,17.404,1638100.0
2008-06-30 10:30:00,24.44,24.49,24.26,24.3,1342000.0,17.3968,17.4324,17.2687,17.2972,1342000.0
2008-06-30 10:40:00,24.3,24.34,24.2,24.33,1489400.0,17.2972,17.3257,17.226,17.3185,1489400.0
2008-06-30 10:50:00,24.32,24.48,24.3,24.45,1469900.0,17.3114,17.4253,17.2972,17.404,1469900.0
2008-06-30 11:00:00,24.45,24.46,24.25,24.25,1029900.0,17.404,17.4111,17.2616,17.2616,1029900.0
2008-06-30 11:10:00,24.25,24.42,24.25,24.4,987500.0,17.2616,17.3826,17.2616,17.3684,987500.0
2008-06-30 11:20:00,24.41,24.49,24.3,24.44,1455000.0,17.3755,17.4324,17.2972,17.3968,1455000.0
2008-06-30 11:30:00,24.45,24.48,24.36,24.36,1294500.0,17.404,17.4253,17.3399,17.3399,1294500.0
2008-06-30 11:40:00,24.37,24.4,24.21,24.23,1376000.0,17.347,17.3684,17.2331,17.2474,1376000.0
2008-06-30 11:50:00,24.24,24.38,24.21,24.34,1106600.0,17.2545,17.3541,17.2331,17.3257,1106600.0
2008-06-30 12:00:00,24.34,24.6,24.31,24.6,1523600.0,17.3257,17.5107,17.3043,17.5107,1523600.0
2008-06-30 12:10:00,24.59,24.71,24.57,24.66,1535800.0,17.5036,17.589,17.4894,17.5534,1535800.0
2008-06-30 12:20:00,24.66,24.67,24.55,24.62,1355600.0,17.5534,17.5606,17.4751,17.525,1355600.0
2008-06-30 12:30:00,24.62,24.63,24.41,24.44,1162400.0,17.525,17.5321,17.3755,17.3968,1162400.0
2008-06-30 12:40:00,24.45,24.58,24.41,24.52,1002000.0,17.404,17.4965,17.3755,17.4538,1002000.0
2008-06-30 12:50:00,24.53,24.55,24.41,24.44,972900.0,17.4609,17.4751,17.3755,17.3968,972900.0
2008-06-30 13:00:00,24.44,24.65,24.41,24.41,1009100.0,17.3968,17.5463,17.3755,17.3755,1009100.0
2008-06-30 13:10:00,24.41,24.43,24.36,24.43,920300.0,17.3755,17.3897,17.3399,17.3897,920300.0
2008-06-30 13:20:00,24.42,24.44,24.31,24.32,1354800.0,17.3826,17.3968,17.3043,17.3114,1354800.0
2008-06-30 13:30:00,24.32,24.41,24.26,24.32,1203800.0,17.3114,17.3755,17.2687,17.3114,1203800.0
2008-06-30 13:40:00,24.32,24.32,24.22,24.26,1059700.0,17.3114,17.3114,17.2402,17.2687,1059700.0
2008-06-30 13:50:00,24.25,24.26,24.17,24.26,2003300.0,17.2616,17.2687,17.2046,17.2687,2003300.0
2008-06-30 14:00:00,24.26,24.3,24.2,24.23,1361000.0,17.2687,17.2972,17.226,17.2474,1361000.0
2008-06-30 14:10:00,24.23,24.23,24.15,24.15,1227700.0,17.2474,17.2474,17.1904,17.1904,1227700.0
2008-06-30 14:20:00,24.15,24.25,24.14,24.18,1577600.0,17.1904,17.2616,17.1833,17.2118,1577600.0
2008-06-30 14:30:00,24.18,24.19,24.08,24.11,1613900.0,17.2118,17.2189,17.1406,17.1619,1613900.0
2008-06-30 14:40:00,24.11,24.13,24.07,24.08,1628600.0,17.1619,17.1762,17.1335,17.1406,1628600.0
2008-06-30 14:50:00,24.08,24.12,24.04,24.05,1659300.0,17.1406,17.1691,17.1121,17.1192,1659300.0
2008-06-30 15:00:00,24.05,24.13,24.05,24.08,1345200.0,17.1192,17.1762,17.1192,17.1406,1345200.0
2008-06-30 15:10:00,24.07,24.15,24.05,24.15,1769700.0,17.1335,17.1904,17.1192,17.1904,1769700.0
2008-06-30 15:20:00,24.15,24.22,24.1,24.12,1812900.0,17.1904,17.2402,17.1548,17.1691,1812900.0
2008-06-30 15:30:00,24.13,24.13,23.99,24.0,3110500.0,17.1762,17.1762,17.0765,17.0836,3110500.0
2008-06-30 15:40:00,24.01,24.1,23.94,24.0,3497000.0,17.0908,17.1548,17.0409,17.0836,3497000.0
2008-06-30 15:50:00,24.0,24.01,22.44,23.79,7435500.0,17.0836,17.0908,15.9732,16.9342,7435500.0
2008-07-01 09:30:00,23.27,23.87,23.23,23.67,4918400.0,16.564,16.9911,16.5355,16.8487,4918400.0
2008-07-01 09:40:00,23.66,23.81,23.5,23.76,3008700.0,16.8416,16.9484,16.7277,16.9128,3008700.0
2008-07-01 09:50:00,23.76,24.05,23.75,23.9,2966900.0,16.9128,17.1192,16.9057,17.0125,2966900.0
2008-07-01 10:00:00,23.9,24.23,23.82,23.86,3883600.0,17.0125,17.2474,16.9555,16.984,3883600.0
2008-07-01 10:10:00,23.86,23.88,23.61,23.78,2783800.0,16.984,16.9982,16.806,16.927,2783800.0
2008-07-01 10:20:00,23.78,23.8,23.57,23.72,2534700.0,16.927,16.9413,16.7776,16.8843,2534700.0
2008-07-01 10:30:00,23.72,24.05,23.71,24.0,2644100.0,16.8843,17.1192,16.8772,17.0836,2644100.0
2008-07-01 10:40:00,24.0,24.05,23.8,23.93,2814500.0,17.0836,17.1192,16.9413,17.0338,2814500.0
2008-07-01 10:50:00,23.93,23.97,23.73,23.82,1483000.0,17.0338,17.0623,16.8914,16.9555,1483000.0
2008-07-01 11:00:00,23.82,23.92,23.62,23.62,1605300.0,16.9555,17.0267,16.8131,16.8131,1605300.0
2008-07-01 11:10:00,23.62,23.73,23.51,23.53,2515300.0,16.8131,16.8914,16.7348,16.7491,2515300.0
2008-07-01 11:20:00,23.53,23.58,23.3,23.41,2410200.0,16.7491,16.7847,16.5854,16.6637,2410200.0
2008-07-01 11:30:00,23.41,23.48,23.35,23.41,2566200.0,16.6637,16.7135,16.621,16.6637,2566200.0
2008-07-01 11:40:00,23.4,23.45,23.24,23.28,2084200.0,16.6565,16.6921,16.5427,16.5711,2084200.0
2008-07-01 11:50:00,23.29,23.31,22.97,22.99,3522000.0,16.5782,16.5925,16.3505,16.3647,3522000.0
2008-07-01 12:00:00,22.97,23.03,22.88,23.01,3281900.0,16.3505,16.3932,16.2864,16.3789,3281900.0
2008-07-01 12:10:00,23.0,23.01,22.7,22.76,3277600.0,16.3718,16.3789,16.1583,16.201,3277600.0
2008-07-01 12:20:00,22.76,22.85,22.67,22.75,2381000.0,16.201,16.265,16.1369,16.1939,2381000.0
2008-07-01 12:30:00,22.76,22.92,22.73,22.91,2012800.0,16.201,16.3149,16.1796,16.3078,2012800.0
2008-07-01 12:40:00,22.9,22.95,22.79,22.91,1769900.0,16.3006,16.3362,16.2223,16.3078,1769900.0
2008-07-01 12:50:00,22.91,22.96,22.8,22.91,1698900.0,16.3078,16.3433,16.2295,16.3078,1698900.0
2008-07-01 13:00:00,22.91,23.01,22.77,22.78,1462400.0,16.3078,16.3789,16.2081,16.2152,1462400.0
2008-07-01 13:10:00,22.79,23.03,22.77,22.93,1974700.0,16.2223,16.3932,16.2081,16.322,1974700.0
2008-07-01 13:20:00,22.93,23.08,22.93,23.05,1717900.0,16.322,16.4288,16.322,16.4074,1717900.0
2008-07-01 13:30:00,23.05,23.13,22.98,23.04,1344400.0,16.4074,16.4644,16.3576,16.4003,1344400.0
2008-07-01 13:40:00,23.04,23.19,22.96,23.18,1955300.0,16.4003,16.5071,16.3433,16.4999,1955300.0
2008-07-01 13:50:00,23.18,23.32,23.14,23.24,2886500.0,16.4999,16.5996,16.4715,16.5427,2886500.0
2008-07-01 14:00:00,23.23,23.5,23.13,23.4,3913200.0,16.5355,16.7277,16.4644,16.6565,3913200.0
2008-07-01 14:10:00,23.4,23.63,23.38,23.47,2859200.0,16.6565,16.8203,16.6423,16.7064,2859200.0
2008-07-01 14:20:00,23.48,23.58,23.4,23.47,2695500.0,16.7135,16.7847,16.6565,16.7064,2695500.0
2008-07-01 14:30:00,23.47,23.63,23.37,23.53,2255800.0,16.7064,16.8203,16.6352,16.7491,2255800.0
2008-07-01 14:40:00,23.53,23.81,23.52,23.66,3565500.0,16.7491,16.9484,16.742,16.8416,3565500.0
2008-07-01 14:50:00,23.67,23.82,23.6,23.69,2279900.0,16.8487,16.9555,16.7989,16.863,2279900.0
2008-07-01 15:00:00,23.68,23.81,23.63,23.74,2471900.0,16.8559,16.9484,16.8203,16.8986,2471900.0
2008-07-01 15:10:00,23.73,23.8,23.56,23.65,2415500.0,16.8914,16.9413,16.7704,16.8345,2415500.0
2008-07-01 15:20:00,23.64,23.74,23.25,23.66,2896500.0,16.8274,16.8986,16.5498,16.8416,2896500.0
2008-07-01 15:30:00,23.66,23.79,23.62,23.77,2074400.0,16.8416,16.9342,16.8131,16.9199,2074400.0
2008-07-01 15:40:00,23.77,23.77,23.64,23.75,2420000.0,16.9199,16.9199,16.8274,16.9057,2420000.0
2008-07-01 15:50:00,23.75,23.85,23.72,23.82,3786000.0,16.9057,16.9769,16.8843,16.9555,3786000.0
2008-07-02 09:30:00,24.05,24.05,23.65,23.72,2473200.0,17.1192,17.1192,16.8345,16.8843,2473200.0
2008-07-02 09:40:00,23.72,24.04,23.7,23.9,2497700.0,16.8843,17.1121,16.8701,17.0125,2497700.0
2008-07-02 09:50:00,23.9,24.12,23.87,24.09,1970800.0,17.0125,17.1691,16.9911,17.1477,1970800.0
2008-07-02 10:00:00,24.09,24.29,24.09,24.12,2828200.0,17.1477,17.2901,17.1477,17.1691,2828200.0
2008-07-02 10:10:00,24.12,24.26,24.05,24.09,1474700.0,17.1691,17.2687,17.1192,17.1477,1474700.0
2008-07-02 10:20:00,24.09,24.23,23.93,24.03,1358600.0,17.1477,17.2474,17.0338,17.105,1358600.0
2008-07-02 10:30:00,24.03,24.06,23.89,23.93,1399000.0,17.105,17.1263,17.0053,17.0338,1399000.0
2008-07-02 10:40:00,23.92,24.2,23.92,24.19,1530700.0,17.0267,17.226,17.0267,17.2189,1530700.0
2008-07-02 10:50:00,24.19,24.25,24.09,24.09,1649100.0,17.2189,17.2616,17.1477,17.1477,1649100.0
2008-07-02 11:00:00,24.09,24.09,23.87,23.89,1392900.0,17.1477,17.1477,16.9911,17.0053,1392900.0
2008-07-02 11:10:00,23.89,23.97,23.84,23.96,1355500.0,17.0053,17.0623,16.9697,17.0552,1355500.0
2008-07-02 11:20:00,23.95,23.96,23.64,23.65,1764000.0,17.048,17.0552,16.8274,16.8345,1764000.0
2008-07-02 11:30:00,23.65,24.08,23.47,23.48,2444200.0,16.8345,17.1406,16.7064,16.7135,2444200.0
2008-07-02 11:40:00,23.49,23.54,23.3,23.38,2165900.0,16.7206,16.7562,16.5854,16.6423,2165900.0
2008-07-02 11:50:00,23.39,23.4,23.26,23.29,1425800.0,16.6494,16.6565,16.5569,16.5782,1425800.0
2008-07-02 12:00:00,23.29,23.49,23.27,23.48,1175300.0,16.5782,16.7206,16.564,16.7135,1175300.0
2008-07-02 12:10:00,23.48,23.55,23.27,23.28,1297200.0,16.7135,16.7633,16.564,16.5711,1297200.0
2008-07-02 12:20:00,23.29,23.33,23.19,23.22,871200.0,16.5782,16.6067,16.5071,16.5284,871200.0
2008-07-02 12:30:00,23.23,23.3,23.19,23.3,713100.0,16.5355,16.5854,16.5071,16.5854,713100.0
2008-07-02 12:40:00,23.29,23.43,23.25,23.39,982500.0,16.5782,16.6779,16.5498,16.6494,982500.0
2008-07-02 12:50:00,23.39,23.46,23.32,23.34,1086600.0,16.6494,16.6993,16.5996,16.6138,1086600.0
2008-07-02 13:00:00,23.34,23.36,23.24,23.26,612500.0,16.6138,16.6281,16.5427,16.5569,612500.0
2008-07-02 13:10:00,23.25,23.3,23.21,23.29,652100.0,16.5498,16.5854,16.5213,16.5782,652100.0
2008-07-02 13:20:00,23.28,23.46,23.28,23.4,1138300.0,16.5711,16.6993,16.5711,16.6565,1138300.0
2008-07-02 13:30:00,23.39,23.43,23.34,23.4,1041800.0,16.6494,16.6779,16.6138,16.6565,1041800.0
2008-07-02 13:40:00,23.4,23.53,23.36,23.53,682700.0,16.6565,16.7491,16.6281,16.7491,682700.0
2008-07-02 13:50:00,23.53,23.7,23.5,23.61,1617000.0,16.7491,16.8701,16.7277,16.806,1617000.0
2008-07-02 14:00:00,23.62,23.63,23.5,23.52,1282700.0,16.8131,16.8203,16.7277,16.742,1282700.0
2008-07-02 14:10:00,23.52,23.52,23.41,23.43,1596900.0,16.742,16.742,16.6637,16.6779,1596900.0
2008-07-02 14:20:00,23.42,23.43,23.22,23.24,1263400.0,16.6708,16.6779,16.5284,16.5427,1263400.0
2008-07-02 14:30:00,23.24,23.27,23.1,23.1,2612800.0,16.5427,16.564,16.443,16.443,2612800.0
2008-07-02 14:40:00,23.1,23.16,23.06,23.11,1942000.0,16.443,16.4857,16.4145,16.4501,1942000.0
2008-07-02 14:50:00,23.12,23.12,22.85,22.89,2724300.0,16.4572,16.4572,16.265,16.2935,2724300.0
2008-07-02 15:00:00,22.88,22.92,22.75,22.78,2083200.0,16.2864,16.3149,16.1939,16.2152,2083200.0
2008-07-02 15:10:00,22.78,22.86,22.71,22.8,2607900.0,16.2152,16.2722,16.1654,16.2295,2607900.0
2008-07-02 15:20:00,22.8,22.89,22.79,22.81,2687300.0,16.2295,16.2935,16.2223,16.2366,2687300.0
2008-07-02 15:30:00,22.8,22.81,22.64,22.72,4021200.0,16.2295,16.2366,16.1156,16.1725,4021200.0
2008-07-02 15:40:00,22.72,22.72,22.54,22.56,4328400.0,16.1725,16.1725,16.0444,16.0586,4328400.0
2008-07-02 15:50:00,22.56,22.72,22.54,22.55,5360400.0,16.0586,16.1725,16.0444,16.0515,5360400.0
2008-07-03 08:00:00,22.5,22.5,22.4,22.4,5400.0,16.0159,16.0159,15.9447,15.9447,5400.0
2008-07-03 08:10:00,22.43,22.45,22.4,22.45,6800.0,15.9661,15.9803,15.9447,15.9803,6800.0
2008-07-03 08:20:00,22.5,22.56,22.5,22.5,10900.0,16.0159,16.0586,16.0159,16.0159,10900.0
2008-07-03 08:30:00,22.5,22.75,22.44,22.66,30300.0,16.0159,16.1939,15.9732,16.1298,30300.0
2008-07-03 08:40:00,22.7,22.71,22.62,22.62,10400.0,16.1583,16.1654,16.1013,16.1013,10400.0
2008-07-03 08:50:00,22.7,22.85,22.69,22.84,50200.0,16.1583,16.265,16.1512,16.2579,50200.0
2008-07-03 09:00:00,22.84,22.94,22.81,22.85,38500.0,16.2579,16.3291,16.2366,16.265,38500.0
2008-07-03 09:10:00,22.8,22.89,22.78,22.78,12900.0,16.2295,16.2935,16.2152,16.2152,12900.0
2008-07-03 09:20:00,22.87,22.87,22.82,22.82,1100.0,16.2793,16.2793,16.2437,16.2437,1100.0
2008-07-03 09:30:00,22.75,22.88,22.56,22.56,2332700.0,16.1939,16.2864,16.0586,16.0586,2332700.0
2008-07-03 09:40:00,22.56,22.61,22.1,22.12,3574400.0,16.0586,16.0942,15.7312,15.7454,3574400.0
2008-07-03 09:50:00,22.12,22.2,21.91,21.99,4870600.0,15.7454,15.8024,15.5959,15.6529,4870600.0
2008-07-03 10:00:00,21.99,22.24,21.72,21.94,3497700.0,15.6529,15.8308,15.4607,15.6173,3497700.0
2008-07-03 10:10:00,21.94,22.05,21.87,22.01,2328600.0,15.6173,15.6956,15.5675,15.6671,2328600.0
2008-07-03 10:20:00,22.01,22.17,21.95,22.07,2580300.0,15.6671,15.781,15.6244,15.7098,2580300.0
2008-07-03 10:30:00,22.07,22.28,21.93,22.24,2573700.0,15.7098,15.8593,15.6102,15.8308,2573700.0
2008-07-03 10:40:00,22.23,22.34,22.08,22.14,2099100.0,15.8237,15.902,15.7169,15.7597,2099100.0
2008-07-03 10:50:00,22.14,22.22,22.07,22.07,1630100.0,15.7597,15.8166,15.7098,15.7098,1630100.0
2008-07-03 11:00:00,22.07,22.28,22.06,22.27,1477800.0,15.7098,15.8593,15.7027,15.8522,1477800.0
2008-07-03 11:10:00,22.27,22.31,22.22,22.3,1084200.0,15.8522,15.8807,15.8166,15.8735,1084200.0
2008-07-03 11:20:00,22.3,22.39,22.18,22.36,1409400.0,15.8735,15.9376,15.7881,15.9163,1409400.0
2008-07-03 11:30:00,22.36,22.66,22.23,22.33,2607200.0,15.9163,16.1298,15.8237,15.8949,2607200.0
2008-07-03 11:40:00,22.33,22.38,22.27,22.35,1406000.0,15.8949,15.9305,15.8522,15.9091,1406000.0
2008-07-03 11:50:00,22.36,22.42,22.33,22.42,1290100.0,15.9163,15.959,15.8949,15.959,1290100.0
2008-07-03 12:00:00,22.41,22.43,22.22,22.36,1347600.0,15.9518,15.9661,15.8166,15.9163,1347600.0
2008-07-03 12:10:00,22.37,22.41,22.3,22.39,1271200.0,15.9234,15.9518,15.8735,15.9376,1271200.0
2008-07-03 12:20:00,22.39,22.46,22.35,22.44,1009500.0,15.9376,15.9874,15.9091,15.9732,1009500.0
2008-07-03 12:30:00,22.44,22.48,22.36,22.4,1667600.0,15.9732,16.0017,15.9163,15.9447,1667600.0
2008-07-03 12:40:00,22.4,22.45,22.36,22.44,2151000.0,15.9447,15.9803,15.9163,15.9732,2151000.0
2008-07-03 12:50:00,22.45,22.45,22.38,22.42,2980500.0,15.9803,15.9803,15.9305,15.959,2980500.0
2008-07-07 09:30:00,22.61,22.95,22.61,22.72,4079300.0,16.0942,16.3362,16.0942,16.1725,4079300.0
2008-07-07 09:40:00,22.73,22.76,22.45,22.48,2509500.0,16.1796,16.201,15.9803,16.0017,2509500.0
2008-07-07 09:50:00,22.48,22.55,22.3,22.31,1882000.0,16.0017,16.0515,15.8735,15.8807,1882000.0
2008-07-07 10:00:00,22.31,22.39,22.25,22.3,1932700.0,15.8807,15.9376,15.838,15.8735,1932700.0
2008-07-07 10:10:00,22.3,22.36,22.1,22.15,2682100.0,15.8735,15.9163,15.7312,15.7668,2682100.0
2008-07-07 10:20:00,22.16,22.38,22.14,22.34,1825400.0,15.7739,15.9305,15.7597,15.902,1825400.0
2008-07-07 10:30:00,22.34,22.36,22.27,22.28,1535800.0,15.902,15.9163,15.8522,15.8593,1535800.0
2008-07-07 10:40:00,22.29,22.3,22.22,22.25,1346700.0,15.8664,15.8735,15.8166,15.838,1346700.0
2008-07-07 10:50:00,22.26,22.27,22.16,22.22,1100000.0,15.8451,15.8522,15.7739,15.8166,1100000.0
2008-07-07 11:00:00,22.22,22.24,22.06,22.1,1982800.0,15.8166,15.8308,15.7027,15.7312,1982800.0
2008-07-07 11:10:00,22.1,22.26,22.07,22.26,1780600.0,15.7312,15.8451,15.7098,15.8451,1780600.0
2008-07-07 11:20:00,22.27,22.31,22.2,22.28,1677400.0,15.8522,15.8807,15.8024,15.8593,1677400.0
2008-07-07 11:30:00,22.28,22.32,22.11,22.17,1520500.0,15.8593,15.8878,15.7383,15.781,1520500.0
2008-07-07 11:40:00,22.16,22.23,22.12,22.14,1193200.0,15.7739,15.8237,15.7454,15.7597,1193200.0
2008-07-07 11:50:00,22.14,22.29,22.12,22.26,1118300.0,15.7597,15.8664,15.7454,15.8451,1118300.0
2008-07-07 12:00:00,22.26,22.34,22.25,22.3,1169200.0,15.8451,15.902,15.838,15.8735,1169200.0
2008-07-07 12:10:00,22.31,22.33,22.14,22.16,1851100.0,15.8807,15.8949,15.7597,15.7739,1851100.0
2008-07-07 12:20:00,22.16,22.3,21.78,21.81,3338300.0,15.7739,15.8735,15.5034,15.5248,3338300.0
2008-07-07 12:30:00,21.81,22.0,21.79,21.97,2974200.0,15.5248,15.66,15.5105,15.6386,2974200.0
2008-07-07 12:40:00,21.97,22.17,21.8,21.81,2305300.0,15.6386,15.781,15.5176,15.5248,2305300.0
2008-07-07 12:50:00,21.82,21.84,21.51,21.53,3066500.0,15.5319,15.5461,15.3112,15.3254,3066500.0
2008-07-07 13:00:00,21.53,21.56,21.37,21.52,3442100.0,15.3254,15.3468,15.2116,15.3183,3442100.0
2008-07-07 13:10:00,21.52,22.0,21.47,21.52,2501800.0,15.3183,15.66,15.2827,15.3183,2501800.0
2008-07-07 13:20:00,21.51,21.53,21.36,21.36,2221900.0,15.3112,15.3254,15.2044,15.2044,2221900.0
2008-07-07 13:30:00,21.35,21.37,21.25,21.27,2706200.0,15.1973,15.2116,15.1261,15.1404,2706200.0
2008-07-07 13:40:00,21.27,21.32,21.2,21.26,2036400.0,15.1404,15.176,15.0905,15.1333,2036400.0
2008-07-07 13:50:00,21.25,21.27,21.11,21.18,2110700.0,15.1261,15.1404,15.0265,15.0763,2110700.0
2008-07-07 14:00:00,21.18,21.36,21.1,21.21,2204000.0,15.0763,15.2044,15.0194,15.0977,2204000.0
2008-07-07 14:10:00,21.21,21.27,21.1,21.24,1763600.0,15.0977,15.1404,15.0194,15.119,1763600.0
2008-07-07 14:20:00,21.24,21.41,21.24,21.39,1751200.0,15.119,15.24,15.119,15.2258,1751200.0
2008-07-07 14:30:00,21.4,21.48,21.39,21.48,1926700.0,15.2329,15.2899,15.2258,15.2899,1926700.0
2008-07-07 14:40:00,21.49,21.55,21.44,21.54,2750000.0,15.297,15.3397,15.2614,15.3326,2750000.0
2008-07-07 14:50:00,21.54,21.68,21.53,21.68,2583800.0,15.3326,15.4322,15.3254,15.4322,2583800.0
2008-07-07 15:00:00,21.68,21.82,21.67,21.71,3186500.0,15.4322,15.5319,15.4251,15.4536,3186500.0
2008-07-07 15:10:00,21.71,22.0,21.68,21.87,2277800.0,15.4536,15.66,15.4322,15.5675,2277800.0
2008-07-07 15:20:00,21.86,21.86,21.65,21.84,2337100.0,15.5603,15.5603,15.4109,15.5461,2337100.0
2008-07-07 15:30:00,21.84,22.09,21.83,22.06,4057600.0,15.5461,15.7241,15.539,15.7027,4057600.0
2008-07-07 15:40:00,22.06,22.1,21.79,21.79,3452300.0,15.7027,15.7312,15.5105,15.5105,3452300.0
2008-07-07 15:50:00,21.78,21.82,21.44,21.49,5521400.0,15.5034,15.5319,15.2614,15.297,5521400.0
2008-07-08 09:30:00,21.56,21.65,21.12,21.44,3731800.0,15.3468,15.4109,15.0336,15.2614,3731800.0
2008-07-08 09:40:00,21.43,21.85,21.4,21.46,4237800.0,15.2543,15.5532,15.2329,15.2756,4237800.0
2008-07-08 09:50:00,21.46,21.8,21.45,21.58,1880100.0,15.2756,15.5176,15.2685,15.361,1880100.0
2008-07-08 10:00:00,21.57,21.77,21.45,21.77,2036900.0,15.3539,15.4963,15.2685,15.4963,2036900.0
2008-07-08 10:10:00,21.77,21.8,21.46,21.54,2257200.0,15.4963,15.5176,15.2756,15.3326,2257200.0
2008-07-08 10:20:00,21.54,21.61,21.47,21.58,1596100.0,15.3326,15.3824,15.2827,15.361,1596100.0
2008-07-08 10:30:00,21.58,21.69,21.36,21.44,1646600.0,15.361,15.4393,15.2044,15.2614,1646600.0
2008-07-08 10:40:00,21.44,21.48,21.3,21.41,1406900.0,15.2614,15.2899,15.1617,15.24,1406900.0
2008-07-08 10:50:00,21.42,21.53,21.33,21.51,1319000.0,15.2471,15.3254,15.1831,15.3112,1319000.0
2008-07-08 11:00:00,21.51,21.59,21.41,21.56,1151500.0,15.3112,15.3682,15.24,15.3468,1151500.0
2008-07-08 11:10:00,21.55,21.8,21.48,21.69,2674900.0,15.3397,15.5176,15.2899,15.4393,2674900.0
2008-07-08 11:20:00,21.69,21.89,21.68,21.84,2485800.0,15.4393,15.5817,15.4322,15.5461,2485800.0
2008-07-08 11:30:00,21.84,21.92,21.67,21.83,2011000.0,15.5461,15.6031,15.4251,15.539,2011000.0
2008-07-08 11:40:00,21.83,21.86,21.76,21.79,1592900.0,15.539,15.5603,15.4892,15.5105,1592900.0
2008-07-08 11:50:00,21.79,21.88,21.75,21.88,1485300.0,15.5105,15.5746,15.482,15.5746,1485300.0
2008-07-08 12:00:00,21.88,22.2,21.8,22.16,3090100.0,15.5746,15.8024,15.5176,15.7739,3090100.0
2008-07-08 12:10:00,22.16,22.29,22.05,22.15,2677700.0,15.7739,15.8664,15.6956,15.7668,2677700.0
2008-07-08 12:20:00,22.15,22.38,22.11,22.37,1980300.0,15.7668,15.9305,15.7383,15.9234,1980300.0
2008-07-08 12:30:00,22.37,22.61,22.31,22.4,3357100.0,15.9234,16.0942,15.8807,15.9447,3357100.0
2008-07-08 12:40:00,22.4,22.41,22.26,22.27,2041600.0,15.9447,15.9518,15.8451,15.8522,2041600.0
2008-07-08 12:50:00,22.26,22.34,22.25,22.32,1032500.0,15.8451,15.902,15.838,15.8878,1032500.0
2008-07-08 13:00:00,22.32,22.64,22.27,22.55,2592900.0,15.8878,16.1156,15.8522,16.0515,2592900.0
2008-07-08 13:10:00,22.55,22.61,21.9,22.38,1919200.0,16.0515,16.0942,15.5888,15.9305,1919200.0
2008-07-08 13:20:00,22.38,22.41,22.24,22.38,2011500.0,15.9305,15.9518,15.8308,15.9305,2011500.0
2008-07-08 13:30:00,22.38,22.38,22.12,22.14,1870100.0,15.9305,15.9305,15.7454,15.7597,1870100.0
2008-07-08 13:40:00,22.14,22.26,22.09,22.25,1601600.0,15.7597,15.8451,15.7241,15.838,1601600.0
2008-07-08 13:50:00,22.24,22.25,22.09,22.12,1601100.0,15.8308,15.838,15.7241,15.7454,1601100.0
2008-07-08 14:00:00,22.12,22.22,22.07,22.19,2126500.0,15.7454,15.8166,15.7098,15.7952,2126500.0
2008-07-08 14:10:00,22.19,22.25,22.15,22.2,1320800.0,15.7952,15.838,15.7668,15.8024,1320800.0
2008-07-08 14:20:00,22.19,22.27,22.16,22.26,1913400.0,15.7952,15.8522,15.7739,15.8451,1913400.0
2008-07-08 14:30:00,22.26,22.54,22.22,22.42,3560400.0,15.8451,16.0444,15.8166,15.959,3560400.0
2008-07-08 14:40:00,22.42,22.74,22.41,22.59,3127800.0,15.959,16.1867,15.9518,16.08,3127800.0
2008-07-08 14:50:00,22.59,22.79,22.55,22.74,1959400.0,16.08,16.2223,16.0515,16.1867,1959400.0
2008-07-08 15:00:00,22.74,22.96,22.72,22.94,3295200.0,16.1867,16.3433,16.1725,16.3291,3295200.0
2008-07-08 15:10:00,22.95,23.1,22.25,23.03,3305500.0,16.3362,16.443,15.838,16.3932,3305500.0
2008-07-08 15:20:00,23.04,23.12,22.88,23.11,2774300.0,16.4003,16.4572,16.2864,16.4501,2774300.0
2008-07-08 15:30:00,23.11,23.4,23.08,23.36,4378100.0,16.4501,16.6565,16.4288,16.6281,4378100.0
2008-07-08 15:40:00,23.36,23.42,23.18,23.3,5365400.0,16.6281,16.6708,16.4999,16.5854,5365400.0
2008-07-08 15:50:00,23.3,23.67,23.28,23.58,7106200.0,16.5854,16.8487,16.5711,16.7847,7106200.0
2008-07-09 09:30:00,23.59,24.0,23.4,23.43,5720200.0,16.7918,17.0836,16.6565,16.6779,5720200.0
2008-07-09 09:40:00,23.45,23.9,23.36,23.64,3253200.0,16.6921,17.0125,16.6281,16.8274,3253200.0
2008-07-09 09:50:00,23.64,23.7,23.15,23.3,3456200.0,16.8274,16.8701,16.4786,16.5854,3456200.0
2008-07-09 10:00:00,23.3,23.31,22.95,23.1,2573400.0,16.5854,16.5925,16.3362,16.443,2573400.0
2008-07-09 10:10:00,23.09,23.37,23.01,23.36,2326100.0,16.4359,16.6352,16.3789,16.6281,2326100.0
2008-07-09 10:20:00,23.35,23.54,23.27,23.5,2850300.0,16.621,16.7562,16.564,16.7277,2850300.0
2008-07-09 10:30:00,23.5,23.54,23.27,23.28,2275200.0,16.7277,16.7562,16.564,16.5711,2275200.0
2008-07-09 10:40:00,23.28,23.34,23.18,23.23,1678700.0,16.5711,16.6138,16.4999,16.5355,1678700.0
2008-07-09 10:50:00,23.23,23.4,23.1,23.27,2028500.0,16.5355,16.6565,16.443,16.564,2028500.0
2008-07-09 11:00:00,23.27,23.5,23.22,23.45,1787500.0,16.564,16.7277,16.5284,16.6921,1787500.0
2008-07-09 11:10:00,23.45,23.5,23.3,23.46,1440800.0,16.6921,16.7277,16.5854,16.6993,1440800.0
2008-07-09 11:20:00,23.46,24.0,23.44,23.98,3073100.0,16.6993,17.0836,16.685,17.0694,3073100.0
2008-07-09 11:30:00,23.99,24.0,23.48,23.79,2357000.0,17.0765,17.0836,16.7135,16.9342,2357000.0
2008-07-09 11:40:00,23.79,23.92,23.78,23.89,1670900.0,16.9342,17.0267,16.927,17.0053,1670900.0
2008-07-09 11:50:00,23.89,23.9,23.52,23.64,1647900.0,17.0053,17.0125,16.742,16.8274,1647900.0
2008-07-09 12:00:00,23.65,23.71,23.51,23.6,1367300.0,16.8345,16.8772,16.7348,16.7989,1367300.0
2008-07-09 12:10:00,23.61,23.69,23.51,23.66,1016100.0,16.806,16.863,16.7348,16.8416,1016100.0
2008-07-09 12:20:00,23.66,23.69,23.46,23.5,1018100.0,16.8416,16.863,16.6993,16.7277,1018100.0
2008-07-09 12:30:00,23.5,23.51,23.28,23.34,1349300.0,16.7277,16.7348,16.5711,16.6138,1349300.0
2008-07-09 12:40:00,23.34,23.49,23.32,23.42,1482500.0,16.6138,16.7206,16.5996,16.6708,1482500.0
2008-07-09 12:50:00,23.42,23.44,23.3,23.37,1051000.0,16.6708,16.685,16.5854,16.6352,1051000.0
2008-07-09 13:00:00,23.36,23.37,23.19,23.23,1000100.0,16.6281,16.6352,16.5071,16.5355,1000100.0
2008-07-09 13:10:00,23.23,23.3,23.18,23.3,772700.0,16.5355,16.5854,16.4999,16.5854,772700.0
2008-07-09 13:20:00,23.3,23.39,23.26,23.38,876300.0,16.5854,16.6494,16.5569,16.6423,876300.0
2008-07-09 13:30:00,23.38,23.46,23.37,23.38,658100.0,16.6423,16.6993,16.6352,16.6423,658100.0
2008-07-09 13:40:00,23.38,23.4,23.32,23.37,673400.0,16.6423,16.6565,16.5996,16.6352,673400.0
2008-07-09 13:50:00,23.38,23.44,23.31,23.41,936500.0,16.6423,16.685,16.5925,16.6637,936500.0
2008-07-09 14:00:00,23.42,23.42,23.27,23.33,1702600.0,16.6708,16.6708,16.564,16.6067,1702600.0
2008-07-09 14:10:00,23.33,23.38,23.27,23.27,1139800.0,16.6067,16.6423,16.564,16.564,1139800.0
2008-07-09 14:20:00,23.27,23.3,23.09,23.1,2156700.0,16.564,16.5854,16.4359,16.443,2156700.0
2008-07-09 14:30:00,23.1,23.38,22.87,22.91,2673400.0,16.443,16.6423,16.2793,16.3078,2673400.0
2008-07-09 14:40:00,22.91,23.03,22.77,22.77,2643300.0,16.3078,16.3932,16.2081,16.2081,2643300.0
2008-07-09 14:50:00,22.77,22.84,22.56,22.72,2592200.0,16.2081,16.2579,16.0586,16.1725,2592200.0
2008-07-09 15:00:00,22.71,22.78,22.5,22.53,3271400.0,16.1654,16.2152,16.0159,16.0373,3271400.0
2008-07-09 15:10:00,22.5,22.64,22.5,22.56,1779900.0,16.0159,16.1156,16.0159,16.0586,1779900.0
2008-07-09 15:20:00,22.56,22.58,22.47,22.49,2210600.0,16.0586,16.0729,15.9946,16.0088,2210600.0
2008-07-09 15:30:00,22.49,22.59,22.43,22.43,2967900.0,16.0088,16.08,15.9661,15.9661,2967900.0
2008-07-09 15:40:00,22.43,22.43,21.87,21.89,5583600.0,15.9661,15.9661,15.5675,15.5817,5583600.0
2008-07-09 15:50:00,21.88,22.15,21.88,22.08,6598000.0,15.5746,15.7668,15.5746,15.7169,6598000.0
2008-07-10 09:30:00,21.57,22.07,21.28,21.76,8279100.0,15.3539,15.7098,15.1475,15.4892,8279100.0
2008-07-10 09:40:00,21.77,23.2,21.7,23.02,7425000.0,15.4963,16.5142,15.4465,16.3861,7425000.0
2008-07-10 09:50:00,23.03,23.03,21.99,22.01,5125700.0,16.3932,16.3932,15.6529,15.6671,5125700.0
2008-07-10 10:00:00,22.02,22.31,21.65,22.16,4821800.0,15.6742,15.8807,15.4109,15.7739,4821800.0
2008-07-10 10:10:00,22.15,22.29,21.7,21.74,4210400.0,15.7668,15.8664,15.4465,15.4749,4210400.0
2008-07-10 10:20:00,21.74,22.15,21.71,22.03,3694300.0,15.4749,15.7668,15.4536,15.6814,3694300.0
2008-07-10 10:30:00,22.03,22.25,21.93,22.11,2797600.0,15.6814,15.838,15.6102,15.7383,2797600.0
2008-07-10 10:40:00,22.11,22.39,22.1,22.28,3553400.0,15.7383,15.9376,15.7312,15.8593,3553400.0
2008-07-10 10:50:00,22.29,22.35,21.97,22.04,3032500.0,15.8664,15.9091,15.6386,15.6885,3032500.0
2008-07-10 11:00:00,22.04,22.29,21.86,22.21,3014800.0,15.6885,15.8664,15.5603,15.8095,3014800.0
2008-07-10 11:10:00,22.21,22.38,22.11,22.14,2162500.0,15.8095,15.9305,15.7383,15.7597,2162500.0
2008-07-10 11:20:00,22.15,22.35,22.14,22.35,1522300.0,15.7668,15.9091,15.7597,15.9091,1522300.0
2008-07-10 11:30:00,22.34,22.82,22.33,22.68,3486400.0,15.902,16.2437,15.8949,16.144,3486400.0
2008-07-10 11:40:00,22.67,22.7,22.33,22.37,1864600.0,16.1369,16.1583,15.8949,15.9234,1864600.0
2008-07-10 11:50:00,22.37,22.71,22.37,22.71,1920300.0,15.9234,16.1654,15.9234,16.1654,1920300.0
2008-07-10 12:00:00,22.69,22.85,22.61,22.66,2423000.0,16.1512,16.265,16.0942,16.1298,2423000.0
2008-07-10 12:10:00,22.66,22.84,22.55,22.76,1392100.0,16.1298,16.2579,16.0515,16.201,1392100.0
2008-07-10 12:20:00,22.75,22.78,22.13,22.36,1877800.0,16.1939,16.2152,15.7525,15.9163,1877800.0
2008-07-10 12:30:00,22.36,22.55,22.17,22.19,1802100.0,15.9163,16.0515,15.781,15.7952,1802100.0
2008-07-10 12:40:00,22.19,22.37,22.19,22.36,1308100.0,15.7952,15.9234,15.7952,15.9163,1308100.0
2008-07-10 12:50:00,22.36,22.37,22.14,22.23,1301100.0,15.9163,15.9234,15.7597,15.8237,1301100.0
2008-07-10 13:00:00,22.23,22.43,22.23,22.34,1695000.0,15.8237,15.9661,15.8237,15.902,1695000.0
2008-07-10 13:10:00,22.34,22.53,22.27,22.46,1191800.0,15.902,16.0373,15.8522,15.9874,1191800.0
2008-07-10 13:20:00,22.46,22.56,22.39,22.51,1299600.0,15.9874,16.0586,15.9376,16.023,1299600.0
2008-07-10 13:30:00,22.5,22.72,22.49,22.59,1839500.0,16.0159,16.1725,16.0088,16.08,1839500.0
2008-07-10 13:40:00,22.59,22.64,22.52,22.59,1273100.0,16.08,16.1156,16.0301,16.08,1273100.0
2008-07-10 13:50:00,22.6,22.71,22.53,22.53,2033100.0,16.0871,16.1654,16.0373,16.0373,2033100.0
2008-07-10 14:00:00,22.53,22.58,22.49,22.54,1516500.0,16.0373,16.0729,16.0088,16.0444,1516500.0
2008-07-10 14:10:00,22.54,22.54,22.27,22.28,1582900.0,16.0444,16.0444,15.8522,15.8593,1582900.0
2008-07-10 14:20:00,22.28,22.4,22.04,22.21,3633900.0,15.8593,15.9447,15.6885,15.8095,3633900.0
2008-07-10 14:30:00,22.22,22.34,22.18,22.3,2820600.0,15.8166,15.902,15.7881,15.8735,2820600.0
2008-07-10 14:40:00,22.3,22.33,22.02,22.12,2702400.0,15.8735,15.8949,15.6742,15.7454,2702400.0
2008-07-10 14:50:00,22.12,22.18,21.97,22.1,2700600.0,15.7454,15.7881,15.6386,15.7312,2700600.0
2008-07-10 15:00:00,22.1,22.36,22.09,22.28,1874800.0,15.7312,15.9163,15.7241,15.8593,1874800.0
2008-07-10 15:10:00,22.27,22.35,22.18,22.23,1621700.0,15.8522,15.9091,15.7881,15.8237,1621700.0
2008-07-10 15:20:00,22.23,22.35,22.19,22.24,1791100.0,15.8237,15.9091,15.7952,15.8308,1791100.0
2008-07-10 15:30:00,22.24,22.29,22.0,22.15,2416100.0,15.8308,15.8664,15.66,15.7668,2416100.0
2008-07-10 15:40:00,22.16,22.23,22.05,22.21,2972100.0,15.7739,15.8237,15.6956,15.8095,2972100.0
2008-07-10 15:50:00,22.22,22.38,22.12,22.38,3466200.0,15.8166,15.9305,15.7454,15.9305,3466200.0
2008-07-11 09:30:00,21.3,21.72,21.07,21.36,6965400.0,15.1617,15.4607,14.998,15.2044,6965400.0
2008-07-11 09:40:00,21.35,21.99,21.25,21.99,5802500.0,15.1973,15.6529,15.1261,15.6529,5802500.0
2008-07-11 09:50:00,21.99,22.2,21.71,22.14,5002200.0,15.6529,15.8024,15.4536,15.7597,5002200.0
2008-07-11 10:00:00,22.14,22.2,21.88,22.0,3288400.0,15.7597,15.8024,15.5746,15.66,3288400.0
2008-07-11 10:10:00,22.0,22.05,21.86,21.93,2382000.0,15.66,15.6956,15.5603,15.6102,2382000.0
2008-07-11 10:20:00,21.94,21.94,21.43,21.56,4191000.0,15.6173,15.6173,15.2543,15.3468,4191000.0
2008-07-11 10:30:00,21.56,21.59,21.29,21.32,3468800.0,15.3468,15.3682,15.1546,15.176,3468800.0
2008-07-11 10:40:00,21.32,21.38,21.07,21.1,4666800.0,15.176,15.2187,14.998,15.0194,4666800.0
2008-07-11 10:50:00,21.1,21.5,21.09,21.37,3263200.0,15.0194,15.3041,15.0122,15.2116,3263200.0
2008-07-11 11:00:00,21.37,21.55,21.19,21.29,2199100.0,15.2116,15.3397,15.0834,15.1546,2199100.0
2008-07-11 11:10:00,21.29,21.48,21.25,21.34,2237100.0,15.1546,15.2899,15.1261,15.1902,2237100.0
2008-07-11 11:20:00,21.34,21.35,21.15,21.18,1748000.0,15.1902,15.1973,15.055,15.0763,1748000.0
2008-07-11 11:30:00,21.18,21.19,21.0,21.08,3928400.0,15.0763,15.0834,14.9482,15.0051,3928400.0
2008-07-11 11:40:00,21.07,21.2,21.02,21.06,5200900.0,14.998,15.0905,14.9624,14.9909,5200900.0
2008-07-11 11:50:00,21.05,21.15,20.9,21.15,3435700.0,14.9838,15.055,14.877,15.055,3435700.0
2008-07-11 12:00:00,21.14,21.15,20.9,20.97,2639000.0,15.0478,15.055,14.877,14.9268,2639000.0
2008-07-11 12:10:00,20.97,20.97,20.85,20.87,1857800.0,14.9268,14.9268,14.8414,14.8556,1857800.0
2008-07-11 12:20:00,20.87,21.03,20.84,21.02,1738100.0,14.8556,14.9695,14.8343,14.9624,1738100.0
2008-07-11 12:30:00,21.02,21.04,20.86,20.93,1813000.0,14.9624,14.9767,14.8485,14.8984,1813000.0
2008-07-11 12:40:00,20.93,21.13,20.92,21.08,1770300.0,14.8984,15.0407,14.8912,15.0051,1770300.0
2008-07-11 12:50:00,21.08,21.15,21.0,21.12,1884000.0,15.0051,15.055,14.9482,15.0336,1884000.0
2008-07-11 13:00:00,21.12,21.17,21.05,21.15,1612700.0,15.0336,15.0692,14.9838,15.055,1612700.0
2008-07-11 13:10:00,21.14,21.26,21.08,21.24,1452400.0,15.0478,15.1333,15.0051,15.119,1452400.0
2008-07-11 13:20:00,21.24,21.37,21.2,21.3,1666000.0,15.119,15.2116,15.0905,15.1617,1666000.0
2008-07-11 13:30:00,21.3,21.38,21.23,21.35,1600500.0,15.1617,15.2187,15.1119,15.1973,1600500.0
2008-07-11 13:40:00,21.35,21.48,21.33,21.42,2102400.0,15.1973,15.2899,15.1831,15.2471,2102400.0
2008-07-11 13:50:00,21.42,21.59,21.34,21.51,2013100.0,15.2471,15.3682,15.1902,15.3112,2013100.0
2008-07-11 14:00:00,21.51,21.88,21.44,21.7,3498700.0,15.3112,15.5746,15.2614,15.4465,3498700.0
2008-07-11 14:10:00,21.7,21.76,21.56,21.75,2772900.0,15.4465,15.4892,15.3468,15.482,2772900.0
2008-07-11 14:20:00,21.75,21.82,21.44,21.58,3168300.0,15.482,15.5319,15.2614,15.361,3168300.0
2008-07-11 14:30:00,21.58,21.63,21.43,21.52,1590800.0,15.361,15.3966,15.2543,15.3183,1590800.0
2008-07-11 14:40:00,21.52,22.0,21.52,21.99,2744400.0,15.3183,15.66,15.3183,15.6529,2744400.0
2008-07-11 14:50:00,21.99,22.25,21.76,22.16,5344000.0,15.6529,15.838,15.4892,15.7739,5344000.0
2008-07-11 15:00:00,22.15,22.47,21.96,22.01,4098400.0,15.7668,15.9946,15.6315,15.6671,4098400.0
2008-07-11 15:10:00,22.01,22.1,21.8,21.85,3265800.0,15.6671,15.7312,15.5176,15.5532,3265800.0
2008-07-11 15:20:00,21.85,21.91,21.6,21.65,3154000.0,15.5532,15.5959,15.3753,15.4109,3154000.0
2008-07-11 15:30:00,21.65,21.68,21.5,21.64,3499700.0,15.4109,15.4322,15.3041,15.4037,3499700.0
2008-07-11 15:40:00,21.63,21.72,21.48,21.71,2934100.0,15.3966,15.4607,15.2899,15.4536,2934100.0
2008-07-11 15:50:00,21.71,21.74,21.62,21.69,6429000.0,15.4536,15.4749,15.3895,15.4393,6429000.0
2008-07-14 09:30:00,22.87,22.94,22.11,22.22,4422500.0,16.2793,16.3291,15.7383,15.8166,4422500.0
2008-07-14 09:40:00,22.22,22.31,21.77,21.83,3330600.0,15.8166,15.8807,15.4963,15.539,3330600.0
2008-07-14 09:50:00,21.83,21.86,21.34,21.44,3503000.0,15.539,15.5603,15.1902,15.2614,3503000.0
2008-07-14 10:00:00,21.43,21.63,21.03,21.59,3734200.0,15.2543,15.3966,14.9695,15.3682,3734200.0
2008-07-14 10:10:00,21.58,21.68,21.37,21.5,1741900.0,15.361,15.4322,15.2116,15.3041,1741900.0
2008-07-14 10:20:00,21.5,21.62,21.13,21.24,1843000.0,15.3041,15.3895,15.0407,15.119,1843000.0
2008-07-14 10:30:00,21.24,21.36,21.16,21.28,2022700.0,15.119,15.2044,15.0621,15.1475,2022700.0
2008-07-14 10:40:00,21.28,21.32,21.14,21.32,1906200.0,15.1475,15.176,15.0478,15.176,1906200.0
2008-07-14 10:50:00,21.31,21.65,21.28,21.59,1928900.0,15.1688,15.4109,15.1475,15.3682,1928900.0
2008-07-14 11:00:00,21.59,21.68,21.43,21.45,1863100.0,15.3682,15.4322,15.2543,15.2685,1863100.0
2008-07-14 11:10:00,21.43,21.48,21.31,21.4,1196000.0,15.2543,15.2899,15.1688,15.2329,1196000.0
2008-07-14 11:20:00,21.39,21.44,21.26,21.4,1058000.0,15.2258,15.2614,15.1333,15.2329,1058000.0
2008-07-14 11:30:00,21.4,21.48,21.26,21.32,1587400.0,15.2329,15.2899,15.1333,15.176,1587400.0
2008-07-14 11:40:00,21.32,21.41,21.15,21.2,1820600.0,15.176,15.24,15.055,15.0905,1820600.0
2008-07-14 11:50:00,21.2,21.21,20.76,20.93,4654100.0,15.0905,15.0977,14.7773,14.8984,4654100.0
2008-07-14 12:00:00,20.92,20.96,20.63,20.65,3648900.0,14.8912,14.9197,14.6848,14.699,3648900.0
2008-07-14 12:10:00,20.66,20.85,20.64,20.82,3195500.0,14.7062,14.8414,14.6919,14.8201,3195500.0
2008-07-14 12:20:00,20.83,20.87,20.69,20.75,1284200.0,14.8272,14.8556,14.7275,14.7702,1284200.0
2008-07-14 12:30:00,20.76,20.81,20.66,20.76,1782800.0,14.7773,14.8129,14.7062,14.7773,1782800.0
2008-07-14 12:40:00,20.75,20.77,20.61,20.66,1261900.0,14.7702,14.7845,14.6706,14.7062,1261900.0
2008-07-14 12:50:00,20.66,20.92,20.53,20.55,2079100.0,14.7062,14.8912,14.6136,14.6279,2079100.0
2008-07-14 13:00:00,20.56,20.59,20.3,20.3,3855100.0,14.635,14.6563,14.4499,14.4499,3855100.0
2008-07-14 13:10:00,20.3,20.55,20.2,20.29,2869300.0,14.4499,14.6279,14.3787,14.4428,2869300.0
2008-07-14 13:20:00,20.3,20.49,20.29,20.4,2321800.0,14.4499,14.5852,14.4428,14.5211,2321800.0
2008-07-14 13:30:00,20.41,20.54,20.37,20.54,1200700.0,14.5282,14.6207,14.4997,14.6207,1200700.0
2008-07-14 13:40:00,20.54,20.72,20.42,20.68,2483300.0,14.6207,14.7489,14.5353,14.7204,2483300.0
2008-07-14 13:50:00,20.67,20.7,20.43,20.53,1253400.0,14.7133,14.7346,14.5424,14.6136,1253400.0
2008-07-14 14:00:00,20.53,20.75,20.5,20.7,1439300.0,14.6136,14.7702,14.5923,14.7346,1439300.0
2008-07-14 14:10:00,20.71,20.74,20.53,20.57,1383300.0,14.7418,14.7631,14.6136,14.6421,1383300.0
2008-07-14 14:20:00,20.57,20.68,20.56,20.65,876900.0,14.6421,14.7204,14.635,14.699,876900.0
2008-07-14 14:30:00,20.65,20.78,20.65,20.67,1163600.0,14.699,14.7916,14.699,14.7133,1163600.0
2008-07-14 14:40:00,20.67,20.68,20.41,20.44,1876000.0,14.7133,14.7204,14.5282,14.5496,1876000.0
2008-07-14 14:50:00,20.45,20.53,20.42,20.49,1719000.0,14.5567,14.6136,14.5353,14.5852,1719000.0
2008-07-14 15:00:00,20.49,20.51,20.35,20.37,1945500.0,14.5852,14.5994,14.4855,14.4997,1945500.0
2008-07-14 15:10:00,20.37,20.44,20.34,20.39,1064500.0,14.4997,14.5496,14.4784,14.514,1064500.0
2008-07-14 15:20:00,20.4,20.54,20.34,20.49,3038100.0,14.5211,14.6207,14.4784,14.5852,3038100.0
2008-07-14 15:30:00,20.49,20.55,20.46,20.5,5423900.0,14.5852,14.6279,14.5638,14.5923,5423900.0
2008-07-14 15:40:00,20.5,20.5,20.29,20.4,4889100.0,14.5923,14.5923,14.4428,14.5211,4889100.0
2008-07-14 15:50:00,20.4,20.41,20.05,20.12,6502300.0,14.5211,14.5282,14.272,14.3218,6502300.0
2008-07-15 09:30:00,19.52,19.61,19.05,19.3,7915600.0,13.8947,13.9588,13.5601,13.7381,7915600.0
2008-07-15 09:40:00,19.3,19.5,19.11,19.24,4522700.0,13.7381,13.8805,13.6028,13.6954,4522700.0
2008-07-15 09:50:00,19.24,19.26,19.01,19.06,5738900.0,13.6954,13.7096,13.5317,13.5673,5738900.0
2008-07-15 10:00:00,19.06,19.07,18.51,18.86,11621900.0,13.5673,13.5744,13.1758,13.4249,11621900.0
2008-07-15 10:10:00,18.85,19.13,18.75,19.06,4467000.0,13.4178,13.6171,13.3466,13.5673,4467000.0
2008-07-15 10:20:00,19.05,19.09,18.86,19.01,3847200.0,13.5601,13.5886,13.4249,13.5317,3847200.0
2008-07-15 10:30:00,19.0,19.06,18.84,18.9,4481500.0,13.5245,13.5673,13.4107,13.4534,4481500.0
2008-07-15 10:40:00,18.89,19.11,18.87,18.96,5803400.0,13.4462,13.6028,13.432,13.4961,5803400.0
2008-07-15 10:50:00,18.96,19.25,18.94,18.98,7066100.0,13.4961,13.7025,13.4818,13.5103,7066100.0
2008-07-15 11:00:00,18.98,19.53,18.97,19.23,7578100.0,13.5103,13.9018,13.5032,13.6883,7578100.0
2008-07-15 11:10:00,19.22,19.38,18.97,19.36,4565600.0,13.6811,13.795,13.5032,13.7808,4565600.0
2008-07-15 11:20:00,19.36,19.53,19.1,19.14,4330300.0,13.7808,13.9018,13.5957,13.6242,4330300.0
2008-07-15 11:30:00,19.14,19.17,18.84,18.96,5988700.0,13.6242,13.6456,13.4107,13.4961,5988700.0
2008-07-15 11:40:00,18.96,19.08,18.85,19.0,3354600.0,13.4961,13.5815,13.4178,13.5245,3354600.0
2008-07-15 11:50:00,19.0,19.94,18.97,19.83,8297800.0,13.5245,14.1937,13.5032,14.1154,8297800.0
2008-07-15 12:00:00,19.83,19.9,19.49,19.53,5220600.0,14.1154,14.1652,13.8733,13.9018,5220600.0
2008-07-15 12:10:00,19.53,19.9,19.47,19.87,3526600.0,13.9018,14.1652,13.8591,14.1438,3526600.0
2008-07-15 12:20:00,19.88,20.16,19.75,19.96,4513800.0,14.1509,14.3503,14.0584,14.2079,4513800.0
2008-07-15 12:30:00,19.96,20.27,19.94,20.04,3776000.0,14.2079,14.4286,14.1937,14.2648,3776000.0
2008-07-15 12:40:00,20.04,20.22,19.47,19.48,6331100.0,14.2648,14.393,13.8591,13.8662,6331100.0
2008-07-15 12:50:00,19.48,19.9,19.46,19.89,3745400.0,13.8662,14.1652,13.852,14.1581,3745400.0
2008-07-15 13:00:00,19.9,20.18,19.86,19.99,3865500.0,14.1652,14.3645,14.1367,14.2292,3865500.0
2008-07-15 13:10:00,19.99,20.1,19.79,19.79,2645200.0,14.2292,14.3075,14.0869,14.0869,2645200.0
2008-07-15 13:20:00,19.79,19.84,19.59,19.67,3349100.0,14.0869,14.1225,13.9445,14.0015,3349100.0
2008-07-15 13:30:00,19.67,19.74,19.52,19.52,3747300.0,14.0015,14.0513,13.8947,13.8947,3747300.0
2008-07-15 13:40:00,19.52,19.66,19.48,19.65,3024600.0,13.8947,13.9943,13.8662,13.9872,3024600.0
2008-07-15 13:50:00,19.65,19.7,19.52,19.55,2381300.0,13.9872,14.0228,13.8947,13.916,2381300.0
2008-07-15 14:00:00,19.56,19.64,19.36,19.41,2374600.0,13.9232,13.9801,13.7808,13.8164,2374600.0
2008-07-15 14:10:00,19.41,19.59,19.35,19.52,2683200.0,13.8164,13.9445,13.7737,13.8947,2683200.0
2008-07-15 14:20:00,19.51,19.58,19.4,19.44,2252900.0,13.8876,13.9374,13.8093,13.8377,2252900.0
2008-07-15 14:30:00,19.44,19.64,19.43,19.49,2166800.0,13.8377,13.9801,13.8306,13.8733,2166800.0
2008-07-15 14:40:00,19.49,19.54,19.4,19.54,2062400.0,13.8733,13.9089,13.8093,13.9089,2062400.0
2008-07-15 14:50:00,19.54,19.62,19.45,19.55,2609200.0,13.9089,13.9659,13.8449,13.916,2609200.0
2008-07-15 15:00:00,19.55,19.74,19.43,19.49,4448100.0,13.916,14.0513,13.8306,13.8733,4448100.0
2008-07-15 15:10:00,19.49,19.56,19.17,19.37,3590300.0,13.8733,13.9232,13.6456,13.7879,3590300.0
2008-07-15 15:20:00,19.38,19.44,19.06,19.06,3065100.0,13.795,13.8377,13.5673,13.5673,3065100.0
2008-07-15 15:30:00,19.06,19.15,18.81,18.83,4783400.0,13.5673,13.6313,13.3893,13.4035,4783400.0
2008-07-15 15:40:00,18.83,18.86,18.63,18.68,5516400.0,13.4035,13.4249,13.2612,13.2968,5516400.0
2008-07-15 15:50:00,18.68,18.78,18.44,18.47,8949700.0,13.2968,13.3679,13.1259,13.1473,8949700.0
2008-07-16 09:30:00,19.45,19.52,19.04,19.15,9063200.0,13.8449,13.8947,13.553,13.6313,9063200.0
2008-07-16 09:40:00,19.15,19.51,19.1,19.19,6771500.0,13.6313,13.8876,13.5957,13.6598,6771500.0
2008-07-16 09:50:00,19.19,20.46,19.19,20.27,9766000.0,13.6598,14.5638,13.6598,14.4286,9766000.0
2008-07-16 10:00:00,20.26,20.54,19.87,19.89,8644900.0,14.4214,14.6207,14.1438,14.1581,8644900.0
2008-07-16 10:10:00,19.89,19.99,19.62,19.66,4447700.0,14.1581,14.2292,13.9659,13.9943,4447700.0
2008-07-16 10:20:00,19.66,19.84,19.62,19.63,4078400.0,13.9943,14.1225,13.9659,13.973,4078400.0
2008-07-16 10:30:00,19.63,20.05,19.57,20.04,7722600.0,13.973,14.272,13.9303,14.2648,7722600.0
2008-07-16 10:40:00,20.05,20.24,19.9,20.1,5733900.0,14.272,14.4072,14.1652,14.3075,5733900.0
2008-07-16 10:50:00,20.11,20.29,20.06,20.25,3610000.0,14.3147,14.4428,14.2791,14.4143,3610000.0
2008-07-16 11:00:00,20.25,20.54,20.23,20.44,3540400.0,14.4143,14.6207,14.4001,14.5496,3540400.0
2008-07-16 11:10:00,20.45,20.45,20.06,20.1,3913400.0,14.5567,14.5567,14.2791,14.3075,3913400.0
2008-07-16 11:20:00,20.1,20.11,19.78,19.99,4162000.0,14.3075,14.3147,14.0798,14.2292,4162000.0
2008-07-16 11:30:00,19.99,20.08,19.86,19.91,2117300.0,14.2292,14.2933,14.1367,14.1723,2117300.0
2008-07-16 11:40:00,19.92,19.96,19.74,19.87,2327100.0,14.1794,14.2079,14.0513,14.1438,2327100.0
2008-07-16 11:50:00,19.88,20.03,19.84,20.01,1839400.0,14.1509,14.2577,14.1225,14.2435,1839400.0
2008-07-16 12:00:00,20.0,20.13,19.94,20.05,1702400.0,14.2364,14.3289,14.1937,14.272,1702400.0
2008-07-16 12:10:00,20.04,20.26,19.98,20.23,1595200.0,14.2648,14.4214,14.2221,14.4001,1595200.0
2008-07-16 12:20:00,20.23,20.25,20.09,20.19,1899300.0,14.4001,14.4143,14.3004,14.3716,1899300.0
2008-07-16 12:30:00,20.19,20.41,20.14,20.32,2693900.0,14.3716,14.5282,14.336,14.4641,2693900.0
2008-07-16 12:40:00,20.32,20.42,20.25,20.37,2844300.0,14.4641,14.5353,14.4143,14.4997,2844300.0
2008-07-16 12:50:00,20.37,20.47,20.34,20.46,2421400.0,14.4997,14.5709,14.4784,14.5638,2421400.0
2008-07-16 13:00:00,20.46,20.62,20.38,20.6,3038500.0,14.5638,14.6777,14.5069,14.6635,3038500.0
2008-07-16 13:10:00,20.61,20.73,20.52,20.68,3026500.0,14.6706,14.756,14.6065,14.7204,3026500.0
2008-07-16 13:20:00,20.67,20.83,20.63,20.75,3127500.0,14.7133,14.8272,14.6848,14.7702,3127500.0
2008-07-16 13:30:00,20.74,20.8,20.63,20.68,2870700.0,14.7631,14.8058,14.6848,14.7204,2870700.0
2008-07-16 13:40:00,20.69,20.8,20.58,20.67,2560800.0,14.7275,14.8058,14.6492,14.7133,2560800.0
2008-07-16 13:50:00,20.67,20.89,20.66,20.88,2108200.0,14.7133,14.8699,14.7062,14.8628,2108200.0
2008-07-16 14:00:00,20.88,20.89,20.62,20.63,3891500.0,14.8628,14.8699,14.6777,14.6848,3891500.0
2008-07-16 14:10:00,20.63,21.03,20.61,20.96,3634400.0,14.6848,14.9695,14.6706,14.9197,3634400.0
2008-07-16 14:20:00,20.96,20.99,20.84,20.99,2923600.0,14.9197,14.9411,14.8343,14.9411,2923600.0
2008-07-16 14:30:00,20.99,21.22,20.97,21.1,3945200.0,14.9411,15.1048,14.9268,15.0194,3945200.0
2008-07-16 14:40:00,21.11,21.3,21.11,21.23,4702200.0,15.0265,15.1617,15.0265,15.1119,4702200.0
2008-07-16 14:50:00,21.23,21.31,21.07,21.28,3442000.0,15.1119,15.1688,14.998,15.1475,3442000.0
2008-07-16 15:00:00,21.28,21.5,21.23,21.43,5071100.0,15.1475,15.3041,15.1119,15.2543,5071100.0
2008-07-16 15:10:00,21.43,21.59,21.27,21.44,6883100.0,15.2543,15.3682,15.1404,15.2614,6883100.0
2008-07-16 15:20:00,21.45,21.61,21.42,21.6,5404600.0,15.2685,15.3824,15.2471,15.3753,5404600.0
2008-07-16 15:30:00,21.6,22.02,21.58,22.02,7747800.0,15.3753,15.6742,15.361,15.6742,7747800.0
2008-07-16 15:40:00,22.01,22.5,21.95,22.45,10108400.0,15.6671,16.0159,15.6244,15.9803,10108400.0
2008-07-16 15:50:00,22.46,22.92,22.27,22.63,12002000.0,15.9874,16.3149,15.8522,16.1084,12002000.0
2008-07-17 09:30:00,23.95,25.8,23.94,25.59,17159700.0,17.048,18.3649,17.0409,18.2154,17159700.0
2008-07-17 09:40:00,25.59,26.39,25.26,25.79,12879700.0,18.2154,18.7849,17.9805,18.3578,12879700.0
2008-07-17 09:50:00,25.79,25.84,24.8,24.9,12994200.0,18.3578,18.3934,17.6531,17.7243,12994200.0
2008-07-17 10:00:00,24.89,25.03,24.21,24.71,9255500.0,17.7172,17.8168,17.2331,17.589,9255500.0
2008-07-17 10:10:00,24.71,25.28,24.45,25.17,6571800.0,17.589,17.9948,17.404,17.9165,6571800.0
2008-07-17 10:20:00,25.17,25.2,24.61,24.63,4586500.0,17.9165,17.9378,17.5178,17.5321,4586500.0
2008-07-17 10:30:00,24.63,25.25,24.61,25.0,4220900.0,17.5321,17.9734,17.5178,17.7955,4220900.0
2008-07-17 10:40:00,25.0,25.01,24.53,24.73,4656300.0,17.7955,17.8026,17.4609,17.6033,4656300.0
2008-07-17 10:50:00,24.72,24.8,24.51,24.65,4622900.0,17.5961,17.6531,17.4467,17.5463,4622900.0
2008-07-17 11:00:00,24.66,24.75,24.04,24.27,4810600.0,17.5534,17.6175,17.1121,17.2758,4810600.0
2008-07-17 11:10:00,24.26,24.29,23.8,24.06,6348900.0,17.2687,17.2901,16.9413,17.1263,6348900.0
2008-07-17 11:20:00,24.06,24.59,23.88,24.44,3898400.0,17.1263,17.5036,16.9982,17.3968,3898400.0
2008-07-17 11:30:00,24.44,24.54,24.14,24.48,3385300.0,17.3968,17.468,17.1833,17.4253,3385300.0
2008-07-17 11:40:00,24.49,24.81,24.46,24.57,2712300.0,17.4324,17.6602,17.4111,17.4894,2712300.0
2008-07-17 11:50:00,24.57,24.68,24.49,24.59,1667900.0,17.4894,17.5677,17.4324,17.5036,1667900.0
2008-07-17 12:00:00,24.59,24.62,24.39,24.5,1518000.0,17.5036,17.525,17.3612,17.4395,1518000.0
2008-07-17 12:10:00,24.5,24.68,24.49,24.63,1363600.0,17.4395,17.5677,17.4324,17.5321,1363600.0
2008-07-17 12:20:00,24.63,24.63,24.47,24.54,1308500.0,17.5321,17.5321,17.4182,17.468,1308500.0
2008-07-17 12:30:00,24.54,24.54,24.38,24.41,1172100.0,17.468,17.468,17.3541,17.3755,1172100.0
2008-07-17 12:40:00,24.4,24.62,24.38,24.6,1745400.0,17.3684,17.525,17.3541,17.5107,1745400.0
2008-07-17 12:50:00,24.6,24.9,24.6,24.88,2838200.0,17.5107,17.7243,17.5107,17.71,2838200.0
2008-07-17 13:00:00,24.89,25.11,24.77,25.1,2242000.0,17.7172,17.8738,17.6317,17.8666,2242000.0
2008-07-17 13:10:00,25.09,25.57,25.04,25.46,5117400.0,17.8595,18.2012,17.8239,18.1229,5117400.0
2008-07-17 13:20:00,25.46,25.49,25.14,25.22,2353200.0,18.1229,18.1442,17.8951,17.9521,2353200.0
2008-07-17 13:30:00,25.23,25.65,25.22,25.55,3218500.0,17.9592,18.2581,17.9521,18.187,3218500.0
2008-07-17 13:40:00,25.54,25.75,25.5,25.67,3525900.0,18.1798,18.3293,18.1514,18.2724,3525900.0
2008-07-17 13:50:00,25.67,25.75,25.51,25.62,2885800.0,18.2724,18.3293,18.1585,18.2368,2885800.0
2008-07-17 14:00:00,25.61,25.81,25.54,25.73,2737200.0,18.2297,18.372,18.1798,18.3151,2737200.0
2008-07-17 14:10:00,25.72,25.9,25.63,25.79,2910500.0,18.308,18.4361,18.2439,18.3578,2910500.0
2008-07-17 14:20:00,25.79,25.99,25.79,25.98,2903400.0,18.3578,18.5002,18.3578,18.493,2903400.0
2008-07-17 14:30:00,25.99,26.0,25.5,25.54,3844500.0,18.5002,18.5073,18.1514,18.1798,3844500.0
2008-07-17 14:40:00,25.55,25.65,24.92,25.07,4620800.0,18.187,18.2581,17.7385,17.8453,4620800.0
2008-07-17 14:50:00,25.07,25.29,24.95,25.21,3375400.0,17.8453,18.0019,17.7599,17.9449,3375400.0
2008-07-17 15:00:00,25.21,25.49,25.2,25.4,3364100.0,17.9449,18.1442,17.9378,18.0802,3364100.0
2008-07-17 15:10:00,25.39,25.52,25.29,25.43,2663000.0,18.0731,18.1656,18.0019,18.1015,2663000.0
2008-07-17 15:20:00,25.43,25.75,25.43,25.66,3981400.0,18.1015,18.3293,18.1015,18.2653,3981400.0
2008-07-17 15:30:00,25.66,25.83,25.26,25.36,4754700.0,18.2653,18.3863,17.9805,18.0517,4754700.0
2008-07-17 15:40:00,25.36,25.56,25.23,25.52,6196300.0,18.0517,18.1941,17.9592,18.1656,6196300.0
2008-07-17 15:50:00,25.51,25.66,25.42,25.47,6870800.0,18.1585,18.2653,18.0944,18.13,6870800.0
2008-07-18 09:30:00,27.46,27.55,26.18,26.42,19014000.0,19.5465,19.6106,18.6354,18.8062,19014000.0
2008-07-18 09:40:00,26.41,26.49,25.6,25.92,7737300.0,18.7991,18.8561,18.2225,18.4503,7737300.0
2008-07-18 09:50:00,25.92,26.04,25.67,25.8,4495000.0,18.4503,18.5357,18.2724,18.3649,4495000.0
2008-07-18 10:00:00,25.8,26.07,25.64,25.98,3224900.0,18.3649,18.5571,18.251,18.493,3224900.0
2008-07-18 10:10:00,25.98,26.47,25.84,26.36,4109300.0,18.493,18.8418,18.3934,18.7635,4109300.0
2008-07-18 10:20:00,26.35,26.59,25.75,26.59,3449200.0,18.7564,18.9272,18.3293,18.9272,3449200.0
2008-07-18 10:30:00,26.6,26.65,25.75,26.55,3105400.0,18.9344,18.97,18.3293,18.8988,3105400.0
2008-07-18 10:40:00,26.55,27.29,26.49,27.29,4944900.0,18.8988,19.4255,18.8561,19.4255,4944900.0
2008-07-18 10:50:00,27.29,27.44,27.0,27.1,4917800.0,19.4255,19.5323,19.2191,19.2903,4917800.0
2008-07-18 11:00:00,27.11,27.45,27.05,27.44,3775300.0,19.2974,19.5394,19.2547,19.5323,3775300.0
2008-07-18 11:10:00,27.44,27.84,27.43,27.81,7334400.0,19.5323,19.817,19.5252,19.7957,7334400.0
2008-07-18 11:20:00,27.81,27.99,27.77,27.86,5159300.0,19.7957,19.9238,19.7672,19.8313,5159300.0
2008-07-18 11:30:00,27.87,27.87,27.52,27.65,4089200.0,19.8384,19.8384,19.5892,19.6818,4089200.0
2008-07-18 11:40:00,27.64,27.8,27.44,27.47,2885000.0,19.6747,19.7885,19.5323,19.5536,2885000.0
2008-07-18 11:50:00,27.47,27.59,27.29,27.41,2389600.0,19.5536,19.6391,19.4255,19.5109,2389600.0
2008-07-18 12:00:00,27.41,27.69,27.16,27.36,1708300.0,19.5109,19.7102,19.333,19.4753,1708300.0
2008-07-18 12:10:00,27.36,27.44,27.11,27.35,2103200.0,19.4753,19.5323,19.2974,19.4682,2103200.0
2008-07-18 12:20:00,27.36,27.45,27.22,27.31,2081500.0,19.4753,19.5394,19.3757,19.4398,2081500.0
2008-07-18 12:30:00,27.3,27.47,27.08,27.11,2029100.0,19.4326,19.5536,19.276,19.2974,2029100.0
2008-07-18 12:40:00,27.11,27.2,26.98,27.02,2700900.0,19.2974,19.3615,19.2049,19.2333,2700900.0
2008-07-18 12:50:00,27.03,27.03,26.75,26.92,2535900.0,19.2404,19.2404,19.0411,19.1621,2535900.0
2008-07-18 13:00:00,26.93,27.17,26.88,27.15,2516600.0,19.1693,19.3401,19.1337,19.3259,2516600.0
2008-07-18 13:10:00,27.14,27.42,26.99,27.3,2417200.0,19.3187,19.5181,19.212,19.4326,2417200.0
2008-07-18 13:20:00,27.3,27.49,27.17,27.32,2147000.0,19.4326,19.5679,19.3401,19.4469,2147000.0
2008-07-18 13:30:00,27.32,27.46,27.21,27.36,1611300.0,19.4469,19.5465,19.3686,19.4753,1611300.0
2008-07-18 13:40:00,27.36,27.5,27.35,27.44,1372800.0,19.4753,19.575,19.4682,19.5323,1372800.0
2008-07-18 13:50:00,27.45,27.48,27.0,27.26,1314000.0,19.5394,19.5608,19.2191,19.4042,1314000.0
2008-07-18 14:00:00,27.26,27.39,27.16,27.27,1461800.0,19.4042,19.4967,19.333,19.4113,1461800.0
2008-07-18 14:10:00,27.26,27.6,27.23,27.49,2256000.0,19.4042,19.6462,19.3828,19.5679,2256000.0
2008-07-18 14:20:00,27.49,27.52,27.39,27.46,1596600.0,19.5679,19.5892,19.4967,19.5465,1596600.0
2008-07-18 14:30:00,27.46,27.5,27.23,27.35,2526700.0,19.5465,19.575,19.3828,19.4682,2526700.0
2008-07-18 14:40:00,27.35,27.49,27.34,27.45,2043100.0,19.4682,19.5679,19.4611,19.5394,2043100.0
2008-07-18 14:50:00,27.46,27.49,27.27,27.3,2931100.0,19.5465,19.5679,19.4113,19.4326,2931100.0
2008-07-18 15:00:00,27.29,27.3,27.19,27.25,2078500.0,19.4255,19.4326,19.3543,19.397,2078500.0
2008-07-18 15:10:00,27.25,27.48,27.24,27.32,2911800.0,19.397,19.5608,19.3899,19.4469,2911800.0
2008-07-18 15:20:00,27.32,27.48,27.31,27.48,3090200.0,19.4469,19.5608,19.4398,19.5608,3090200.0
2008-07-18 15:30:00,27.47,27.85,27.47,27.75,4578300.0,19.5536,19.8241,19.5536,19.753,4578300.0
2008-07-18 15:40:00,27.75,27.81,27.59,27.74,4313300.0,19.753,19.7957,19.6391,19.7458,4313300.0
2008-07-18 15:50:00,27.73,27.75,27.37,27.43,8838600.0,19.7387,19.753,19.4825,19.5252,8838600.0
2008-07-21 09:30:00,30.31,30.41,29.3,30.26,16808900.0,21.5752,21.6464,20.8563,21.5396,16808900.0
2008-07-21 09:40:00,30.26,30.45,29.83,30.34,12046400.0,21.5396,21.6749,21.2335,21.5966,12046400.0
2008-07-21 09:50:00,30.34,30.44,30.11,30.38,9357800.0,21.5966,21.6677,21.4328,21.625,9357800.0
2008-07-21 10:00:00,30.38,30.67,30.26,30.31,10303800.0,21.625,21.8315,21.5396,21.5752,10303800.0
2008-07-21 10:10:00,30.29,30.9,30.29,30.79,5755300.0,21.561,21.9952,21.561,21.9169,5755300.0
2008-07-21 10:20:00,30.79,30.88,30.56,30.59,5129400.0,21.9169,21.9809,21.7532,21.7745,5129400.0
2008-07-21 10:30:00,30.59,30.61,30.08,30.37,4548900.0,21.7745,21.7888,21.4115,21.6179,4548900.0
2008-07-21 10:40:00,30.38,30.57,30.37,30.44,3553200.0,21.625,21.7603,21.6179,21.6677,3553200.0
2008-07-21 10:50:00,30.44,30.46,30.25,30.26,2700600.0,21.6677,21.682,21.5325,21.5396,2700600.0
2008-07-21 11:00:00,30.26,30.42,30.11,30.42,3334100.0,21.5396,21.6535,21.4328,21.6535,3334100.0
2008-07-21 11:10:00,30.42,30.43,30.14,30.28,2779600.0,21.6535,21.6606,21.4542,21.5539,2779600.0
2008-07-21 11:20:00,30.28,30.35,30.08,30.08,3487500.0,21.5539,21.6037,21.4115,21.4115,3487500.0
2008-07-21 11:30:00,30.08,30.08,29.6,29.66,4406900.0,21.4115,21.4115,21.0698,21.1125,4406900.0
2008-07-21 11:40:00,29.66,29.86,29.53,29.77,3311200.0,21.1125,21.2549,21.02,21.1908,3311200.0
2008-07-21 11:50:00,29.75,29.77,29.33,29.33,3520800.0,21.1766,21.1908,20.8776,20.8776,3520800.0
2008-07-21 12:00:00,29.33,29.59,29.24,29.51,3124800.0,20.8776,21.0627,20.8136,21.0058,3124800.0
2008-07-21 12:10:00,29.51,29.57,29.04,29.25,3032100.0,21.0058,21.0485,20.6712,20.8207,3032100.0
2008-07-21 12:20:00,29.25,29.43,29.14,29.15,1991100.0,20.8207,20.9488,20.7424,20.7495,1991100.0
2008-07-21 12:30:00,29.15,29.46,29.15,29.41,1878200.0,20.7495,20.9702,20.7495,20.9346,1878200.0
2008-07-21 12:40:00,29.41,29.48,29.27,29.41,1542000.0,20.9346,20.9844,20.8349,20.9346,1542000.0
2008-07-21 12:50:00,29.4,29.5,29.27,29.31,1743300.0,20.9275,20.9986,20.8349,20.8634,1743300.0
2008-07-21 13:00:00,29.3,29.45,29.28,29.4,1309800.0,20.8563,20.963,20.842,20.9275,1309800.0
2008-07-21 13:10:00,29.41,29.65,29.33,29.62,2235500.0,20.9346,21.1054,20.8776,21.0841,2235500.0
2008-07-21 13:20:00,29.63,29.63,29.43,29.45,1371600.0,21.0912,21.0912,20.9488,20.963,1371600.0
2008-07-21 13:30:00,29.46,29.59,29.45,29.54,1123500.0,20.9702,21.0627,20.963,21.0271,1123500.0
2008-07-21 13:40:00,29.54,29.55,29.23,29.28,1299300.0,21.0271,21.0342,20.8064,20.842,1299300.0
2008-07-21 13:50:00,29.29,29.42,29.28,29.31,1525000.0,20.8492,20.9417,20.842,20.8634,1525000.0
2008-07-21 14:00:00,29.32,29.39,29.22,29.29,1790600.0,20.8705,20.9203,20.7993,20.8492,1790600.0
2008-07-21 14:10:00,29.29,29.5,29.29,29.37,2122700.0,20.8492,20.9986,20.8492,20.9061,2122700.0
2008-07-21 14:20:00,29.38,29.4,29.25,29.27,1484100.0,20.9132,20.9275,20.8207,20.8349,1484100.0
2008-07-21 14:30:00,29.26,29.31,29.22,29.22,1474100.0,20.8278,20.8634,20.7993,20.7993,1474100.0
2008-07-21 14:40:00,29.23,29.23,29.11,29.15,1741700.0,20.8064,20.8064,20.721,20.7495,1741700.0
2008-07-21 14:50:00,29.14,29.14,28.54,28.61,3495800.0,20.7424,20.7424,20.3153,20.3651,3495800.0
2008-07-21 15:00:00,28.61,28.79,28.51,28.54,3257400.0,20.3651,20.4932,20.2939,20.3153,3257400.0
2008-07-21 15:10:00,28.54,28.68,28.2,28.48,3223500.0,20.3153,20.4149,20.0733,20.2726,3223500.0
2008-07-21 15:20:00,28.47,28.79,28.43,28.71,3042600.0,20.2655,20.4932,20.237,20.4363,3042600.0
2008-07-21 15:30:00,28.71,28.76,28.36,28.41,3603200.0,20.4363,20.4719,20.1872,20.2228,3603200.0
2008-07-21 15:40:00,28.41,28.6,28.35,28.47,3833200.0,20.2228,20.358,20.18,20.2655,3833200.0
2008-07-21 15:50:00,28.48,28.74,28.42,28.53,5341900.0,20.2726,20.4577,20.2299,20.3082,5341900.0
2008-07-22 09:30:00,27.85,28.0,27.2,27.66,6703300.0,19.8241,19.9309,19.3615,19.6889,6703300.0
2008-07-22 09:40:00,27.67,27.7,27.25,27.46,3695100.0,19.696,19.7174,19.397,19.5465,3695100.0
2008-07-22 09:50:00,27.47,28.01,27.44,27.89,4469000.0,19.5536,19.938,19.5323,19.8526,4469000.0
2008-07-22 10:00:00,27.9,28.46,27.81,28.11,3537600.0,19.8597,20.2583,19.7957,20.0092,3537600.0
2008-07-22 10:10:00,28.11,28.79,28.11,28.76,2935500.0,20.0092,20.4932,20.0092,20.4719,2935500.0
2008-07-22 10:20:00,28.76,28.88,28.09,28.19,2749400.0,20.4719,20.5573,19.995,20.0662,2749400.0
2008-07-22 10:30:00,28.19,28.37,28.0,28.25,2267900.0,20.0662,20.1943,19.9309,20.1089,2267900.0
2008-07-22 10:40:00,28.25,28.68,28.22,28.64,1870900.0,20.1089,20.4149,20.0875,20.3865,1870900.0
2008-07-22 10:50:00,28.64,28.75,28.2,28.73,1786400.0,20.3865,20.4648,20.0733,20.4505,1786400.0
2008-07-22 11:00:00,28.73,29.69,28.71,29.48,4298100.0,20.4505,21.1339,20.4363,20.9844,4298100.0
2008-07-22 11:10:00,29.48,29.57,29.15,29.46,3160900.0,20.9844,21.0485,20.7495,20.9702,3160900.0
2008-07-22 11:20:00,29.46,30.48,29.45,30.4,4828800.0,20.9702,21.6962,20.963,21.6393,4828800.0
2008-07-22 11:30:00,30.4,30.64,30.16,30.27,4792300.0,21.6393,21.8101,21.4684,21.5467,4792300.0
2008-07-22 11:40:00,30.27,30.49,30.08,30.22,3196100.0,21.5467,21.7033,21.4115,21.5111,3196100.0
2008-07-22 11:50:00,30.22,30.29,29.89,30.05,3741000.0,21.5111,21.561,21.2762,21.3901,3741000.0
2008-07-22 12:00:00,30.05,30.38,29.99,30.37,2170900.0,21.3901,21.625,21.3474,21.6179,2170900.0
2008-07-22 12:10:00,30.37,30.48,30.2,30.23,2021000.0,21.6179,21.6962,21.4969,21.5183,2021000.0
2008-07-22 12:20:00,30.24,30.27,29.96,30.02,2492100.0,21.5254,21.5467,21.3261,21.3688,2492100.0
2008-07-22 12:30:00,30.02,30.24,29.99,30.0,1610200.0,21.3688,21.5254,21.3474,21.3545,1610200.0
2008-07-22 12:40:00,30.0,30.25,29.96,30.06,2402900.0,21.3545,21.5325,21.3261,21.3973,2402900.0
2008-07-22 12:50:00,30.07,30.15,29.98,30.1,2387900.0,21.4044,21.4613,21.3403,21.4257,2387900.0
2008-07-22 13:00:00,30.09,30.12,29.96,30.1,1610000.0,21.4186,21.44,21.3261,21.4257,1610000.0
2008-07-22 13:10:00,30.09,30.1,30.0,30.05,1365900.0,21.4186,21.4257,21.3545,21.3901,1365900.0
2008-07-22 13:20:00,30.05,30.15,30.03,30.05,1797800.0,21.3901,21.4613,21.3759,21.3901,1797800.0
2008-07-22 13:30:00,30.05,30.22,30.01,30.2,2014800.0,21.3901,21.5111,21.3617,21.4969,2014800.0
2008-07-22 13:40:00,30.2,30.27,29.82,29.98,1604000.0,21.4969,21.5467,21.2264,21.3403,1604000.0
2008-07-22 13:50:00,29.98,30.2,29.88,29.95,2611800.0,21.3403,21.4969,21.2691,21.319,2611800.0
2008-07-22 14:00:00,29.95,29.95,29.77,29.9,2002200.0,21.319,21.319,21.1908,21.2834,2002200.0
2008-07-22 14:10:00,29.89,29.95,29.59,29.76,2464100.0,21.2762,21.319,21.0627,21.1837,2464100.0
2008-07-22 14:20:00,29.75,30.2,29.74,30.2,2203900.0,21.1766,21.4969,21.1695,21.4969,2203900.0
2008-07-22 14:30:00,30.2,30.24,29.97,30.13,1684600.0,21.4969,21.5254,21.3332,21.4471,1684600.0
2008-07-22 14:40:00,30.13,30.39,30.06,30.3,2870300.0,21.4471,21.6322,21.3973,21.5681,2870300.0
2008-07-22 14:50:00,30.31,30.4,30.05,30.35,2534700.0,21.5752,21.6393,21.3901,21.6037,2534700.0
2008-07-22 15:00:00,30.35,30.69,30.34,30.63,3895500.0,21.6037,21.8457,21.5966,21.803,3895500.0
2008-07-22 15:10:00,30.64,30.88,29.93,30.82,4220900.0,21.8101,21.9809,21.3047,21.9382,4220900.0
2008-07-22 15:20:00,30.82,31.75,30.55,31.69,6366400.0,21.9382,22.6002,21.746,22.5575,6366400.0
2008-07-22 15:30:00,31.69,31.91,31.55,31.85,8810700.0,22.5575,22.7141,22.4579,22.6714,8810700.0
2008-07-22 15:40:00,31.85,32.25,31.6,31.82,8195800.0,22.6714,22.9561,22.4935,22.6501,8195800.0
2008-07-22 15:50:00,31.83,33.44,31.83,32.4,10255500.0,22.6572,23.8032,22.6572,23.0629,10255500.0
2008-07-23 09:30:00,32.08,32.35,31.85,32.09,7544200.0,22.8351,23.0273,22.6714,22.8422,7544200.0
2008-07-23 09:40:00,32.1,33.5,31.94,32.96,9784300.0,22.8494,23.8459,22.7355,23.4615,9784300.0
2008-07-23 09:50:00,32.96,33.0,32.2,32.85,4815600.0,23.4615,23.49,22.9205,23.3832,4815600.0
2008-07-23 10:00:00,32.84,33.48,32.77,33.09,6444600.0,23.3761,23.8317,23.3263,23.5541,6444600.0
2008-07-23 10:10:00,33.1,33.7,33.06,33.58,5745400.0,23.5612,23.9883,23.5327,23.9029,5745400.0
2008-07-23 10:20:00,33.58,34.19,33.43,33.76,7767500.0,23.9029,24.3371,23.7961,24.031,7767500.0
2008-07-23 10:30:00,33.76,34.26,33.58,34.16,6835800.0,24.031,24.3869,23.9029,24.3157,6835800.0
2008-07-23 10:40:00,34.16,34.24,33.45,33.47,6251500.0,24.3157,24.3727,23.8103,23.8246,6251500.0
2008-07-23 10:50:00,33.46,33.77,32.67,33.05,4923200.0,23.8174,24.0381,23.2551,23.5256,4923200.0
2008-07-23 11:00:00,33.04,33.05,32.51,32.79,5871500.0,23.5185,23.5256,23.1412,23.3405,5871500.0
2008-07-23 11:10:00,32.78,33.29,32.71,32.93,3535400.0,23.3334,23.6964,23.2836,23.4402,3535400.0
2008-07-23 11:20:00,32.92,33.08,32.77,32.8,2974500.0,23.4331,23.5469,23.3263,23.3476,2974500.0
2008-07-23 11:30:00,32.8,32.9,31.97,32.71,2281000.0,23.3476,23.4188,22.7568,23.2836,2281000.0
2008-07-23 11:40:00,32.72,32.8,32.48,32.59,2486900.0,23.2907,23.3476,23.1199,23.1982,2486900.0
2008-07-23 11:50:00,32.58,32.68,32.19,32.31,3048800.0,23.191,23.2622,22.9134,22.9988,3048800.0
2008-07-23 12:00:00,32.3,32.64,32.29,32.47,2553800.0,22.9917,23.2337,22.9846,23.1127,2553800.0
2008-07-23 12:10:00,32.47,32.48,32.15,32.44,2862100.0,23.1127,23.1199,22.885,23.0914,2862100.0
2008-07-23 12:20:00,32.44,32.75,32.3,32.6,1995100.0,23.0914,23.312,22.9917,23.2053,1995100.0
2008-07-23 12:30:00,32.61,32.76,32.3,32.76,1708800.0,23.2124,23.3192,22.9917,23.3192,1708800.0
2008-07-23 12:40:00,32.75,32.83,32.56,32.59,2173400.0,23.312,23.369,23.1768,23.1982,2173400.0
2008-07-23 12:50:00,32.6,33.0,32.6,32.95,1955200.0,23.2053,23.49,23.2053,23.4544,1955200.0
2008-07-23 13:00:00,32.94,33.06,32.63,32.73,2168200.0,23.4473,23.5327,23.2266,23.2978,2168200.0
2008-07-23 13:10:00,32.73,32.85,32.62,32.67,1126700.0,23.2978,23.3832,23.2195,23.2551,1126700.0
2008-07-23 13:20:00,32.67,32.92,32.61,32.77,1101300.0,23.2551,23.4331,23.2124,23.3263,1101300.0
2008-07-23 13:30:00,32.77,32.79,32.5,32.76,1514500.0,23.3263,23.3405,23.1341,23.3192,1514500.0
2008-07-23 13:40:00,32.77,33.8,32.72,33.49,7602300.0,23.3263,24.0595,23.2907,23.8388,7602300.0
2008-07-23 13:50:00,33.5,33.54,31.75,32.85,5612400.0,23.8459,23.8744,22.6002,23.3832,5612400.0
2008-07-23 14:00:00,32.85,33.41,32.74,33.13,3663500.0,23.3832,23.7818,23.3049,23.5825,3663500.0
2008-07-23 14:10:00,33.13,33.22,32.92,33.03,1809200.0,23.5825,23.6466,23.4331,23.5114,1809200.0
2008-07-23 14:20:00,33.03,33.34,33.01,33.32,1823100.0,23.5114,23.732,23.4971,23.7178,1823100.0
2008-07-23 14:30:00,33.31,33.48,33.08,33.24,2997300.0,23.7107,23.8317,23.5469,23.6608,2997300.0
2008-07-23 14:40:00,33.24,33.68,33.18,33.22,2699400.0,23.6608,23.974,23.6181,23.6466,2699400.0
2008-07-23 14:50:00,33.21,33.57,33.15,33.42,2318000.0,23.6395,23.8957,23.5968,23.789,2318000.0
2008-07-23 15:00:00,33.43,33.44,32.91,33.07,3487600.0,23.7961,23.8032,23.4259,23.5398,3487600.0
2008-07-23 15:10:00,33.07,33.5,33.06,33.32,2144000.0,23.5398,23.8459,23.5327,23.7178,2144000.0
2008-07-23 15:20:00,33.32,33.76,33.25,33.6,3226400.0,23.7178,24.031,23.668,23.9171,3226400.0
2008-07-23 15:30:00,33.59,33.9,33.49,33.58,4764400.0,23.91,24.1306,23.8388,23.9029,4764400.0
2008-07-23 15:40:00,33.57,33.77,33.33,33.52,3656800.0,23.8957,24.0381,23.7249,23.8601,3656800.0
2008-07-23 15:50:00,33.52,33.61,33.16,33.35,4992600.0,23.8601,23.9242,23.6039,23.7391,4992600.0
2008-07-24 09:30:00,33.63,34.0,33.19,33.45,5462700.0,23.9384,24.2018,23.6252,23.8103,5462700.0
2008-07-24 09:40:00,33.45,33.99,33.33,33.42,4355300.0,23.8103,24.1947,23.7249,23.789,4355300.0
2008-07-24 09:50:00,33.42,33.87,33.31,33.61,3536400.0,23.789,24.1093,23.7107,23.9242,3536400.0
2008-07-24 10:00:00,33.6,33.63,33.22,33.35,4508800.0,23.9171,23.9384,23.6466,23.7391,4508800.0
2008-07-24 10:10:00,33.35,33.36,32.97,33.29,3772800.0,23.7391,23.7463,23.4686,23.6964,3772800.0
2008-07-24 10:20:00,33.3,33.4,33.15,33.17,2819500.0,23.7035,23.7747,23.5968,23.611,2819500.0
2008-07-24 10:30:00,33.18,33.33,33.01,33.03,3087500.0,23.6181,23.7249,23.4971,23.5114,3087500.0
2008-07-24 10:40:00,33.03,33.12,32.8,32.87,4479200.0,23.5114,23.5754,23.3476,23.3975,4479200.0
2008-07-24 10:50:00,32.87,33.1,32.86,33.02,2364900.0,23.3975,23.5612,23.3903,23.5042,2364900.0
2008-07-24 11:00:00,33.01,33.13,32.64,32.93,2096400.0,23.4971,23.5825,23.2337,23.4402,2096400.0
2008-07-24 11:10:00,32.93,33.17,32.81,33.15,2529000.0,23.4402,23.611,23.3548,23.5968,2529000.0
2008-07-24 11:20:00,33.13,33.21,32.94,32.95,2188800.0,23.5825,23.6395,23.4473,23.4544,2188800.0
2008-07-24 11:30:00,32.95,33.1,32.62,33.05,2851200.0,23.4544,23.5612,23.2195,23.5256,2851200.0
2008-07-24 11:40:00,33.05,33.08,32.63,32.88,2586200.0,23.5256,23.5469,23.2266,23.4046,2586200.0
2008-07-24 11:50:00,32.89,32.91,32.67,32.84,1793700.0,23.4117,23.4259,23.2551,23.3761,1793700.0
2008-07-24 12:00:00,32.84,32.89,32.58,32.6,1818900.0,23.3761,23.4117,23.191,23.2053,1818900.0
2008-07-24 12:10:00,32.61,32.67,32.48,32.53,1526100.0,23.2124,23.2551,23.1199,23.1554,1526100.0
2008-07-24 12:20:00,32.53,32.6,32.24,32.25,1708300.0,23.1554,23.2053,22.949,22.9561,1708300.0
2008-07-24 12:30:00,32.26,32.39,31.97,32.05,3010700.0,22.9633,23.0558,22.7568,22.8138,3010700.0
2008-07-24 12:40:00,32.05,32.72,32.04,32.17,2358300.0,22.8138,23.2907,22.8067,22.8992,2358300.0
2008-07-24 12:50:00,32.17,32.18,31.9,31.92,2110500.0,22.8992,22.9063,22.707,22.7212,2110500.0
2008-07-24 13:00:00,31.91,31.93,31.58,31.6,2645900.0,22.7141,22.7284,22.4792,22.4935,2645900.0
2008-07-24 13:10:00,31.6,31.99,31.58,31.75,2478300.0,22.4935,22.7711,22.4792,22.6002,2478300.0
2008-07-24 13:20:00,31.75,32.34,31.43,32.03,2607000.0,22.6002,23.0202,22.3724,22.7995,2607000.0
2008-07-24 13:30:00,32.03,32.22,32.02,32.22,1790000.0,22.7995,22.9348,22.7924,22.9348,1790000.0
2008-07-24 13:40:00,32.23,33.18,31.94,32.11,2044600.0,22.9419,23.6181,22.7355,22.8565,2044600.0
2008-07-24 13:50:00,32.11,32.25,32.02,32.18,1688000.0,22.8565,22.9561,22.7924,22.9063,1688000.0
2008-07-24 14:00:00,32.19,32.26,31.77,32.02,1506500.0,22.9134,22.9633,22.6145,22.7924,1506500.0
2008-07-24 14:10:00,32.02,32.06,31.42,31.55,2391800.0,22.7924,22.8209,22.3653,22.4579,2391800.0
2008-07-24 14:20:00,31.55,32.2,31.53,31.63,2309400.0,22.4579,22.9205,22.4436,22.5148,2309400.0
2008-07-24 14:30:00,31.63,31.67,31.1,31.5,2745400.0,22.5148,22.5433,22.1375,22.4223,2745400.0
2008-07-24 14:40:00,31.5,31.73,31.43,31.5,2115400.0,22.4223,22.586,22.3724,22.4223,2115400.0
2008-07-24 14:50:00,31.49,31.57,31.14,31.54,2383700.0,22.4152,22.4721,22.166,22.4507,2383700.0
2008-07-24 15:00:00,31.54,31.81,31.44,31.68,3051900.0,22.4507,22.6429,22.3796,22.5504,3051900.0
2008-07-24 15:10:00,31.67,31.85,31.28,31.42,2447000.0,22.5433,22.6714,22.2657,22.3653,2447000.0
2008-07-24 15:20:00,31.43,31.45,31.15,31.26,2432800.0,22.3724,22.3867,22.1731,22.2514,2432800.0
2008-07-24 15:30:00,31.25,31.25,30.65,30.81,5220500.0,22.2443,22.2443,21.8172,21.9311,5220500.0
2008-07-24 15:40:00,30.81,30.87,30.53,30.65,5196100.0,21.9311,21.9738,21.7318,21.8172,5196100.0
2008-07-24 15:50:00,30.65,30.94,30.48,30.81,6862900.0,21.8172,22.0237,21.6962,21.9311,6862900.0
2008-07-25 09:30:00,30.66,30.71,29.15,29.62,6864700.0,21.8243,21.8599,20.7495,21.0841,6864700.0
2008-07-25 09:40:00,29.62,29.81,29.14,29.77,4376700.0,21.0841,21.2193,20.7424,21.1908,4376700.0
2008-07-25 09:50:00,29.77,30.35,29.63,29.88,5067000.0,21.1908,21.6037,21.0912,21.2691,5067000.0
2008-07-25 10:00:00,29.87,31.09,29.86,30.78,4912600.0,21.262,22.1304,21.2549,21.9098,4912600.0
2008-07-25 10:10:00,30.78,30.98,30.6,30.74,3174400.0,21.9098,22.0521,21.7816,21.8813,3174400.0
2008-07-25 10:20:00,30.74,30.88,29.91,30.0,2725700.0,21.8813,21.9809,21.2905,21.3545,2725700.0
2008-07-25 10:30:00,30.0,30.34,29.82,30.13,2099100.0,21.3545,21.5966,21.2264,21.4471,2099100.0
2008-07-25 10:40:00,30.13,30.61,30.04,30.29,1736200.0,21.4471,21.7888,21.383,21.561,1736200.0
2008-07-25 10:50:00,30.29,30.55,30.0,30.48,2294700.0,21.561,21.746,21.3545,21.6962,2294700.0
2008-07-25 11:00:00,30.48,30.62,30.2,30.32,1384300.0,21.6962,21.7959,21.4969,21.5823,1384300.0
2008-07-25 11:10:00,30.31,30.43,30.08,30.11,1427500.0,21.5752,21.6606,21.4115,21.4328,1427500.0
2008-07-25 11:20:00,30.11,30.26,29.31,29.59,3156000.0,21.4328,21.5396,20.8634,21.0627,3156000.0
2008-07-25 11:30:00,29.58,29.92,29.5,29.65,2501100.0,21.0556,21.2976,20.9986,21.1054,2501100.0
2008-07-25 11:40:00,29.65,29.9,29.58,29.6,1347500.0,21.1054,21.2834,21.0556,21.0698,1347500.0
2008-07-25 11:50:00,29.61,29.75,29.35,29.35,1543800.0,21.0769,21.1766,20.8919,20.8919,1543800.0
2008-07-25 12:00:00,29.36,29.53,29.13,29.53,2228000.0,20.899,21.02,20.7353,21.02,2228000.0
2008-07-25 12:10:00,29.53,29.55,29.25,29.26,1093500.0,21.02,21.0342,20.8207,20.8278,1093500.0
2008-07-25 12:20:00,29.26,29.67,29.23,29.61,880800.0,20.8278,21.1196,20.8064,21.0769,880800.0
2008-07-25 12:30:00,29.61,29.74,29.53,29.64,898500.0,21.0769,21.1695,21.02,21.0983,898500.0
2008-07-25 12:40:00,29.64,30.04,29.62,29.8,1036100.0,21.0983,21.383,21.0841,21.2122,1036100.0
2008-07-25 12:50:00,29.79,30.07,29.72,29.95,1091900.0,21.2051,21.4044,21.1552,21.319,1091900.0
2008-07-25 13:00:00,29.95,30.04,29.79,29.93,1253000.0,21.319,21.383,21.2051,21.3047,1253000.0
2008-07-25 13:10:00,29.91,29.96,29.5,29.65,1652100.0,21.2905,21.3261,20.9986,21.1054,1652100.0
2008-07-25 13:20:00,29.65,29.85,29.52,29.58,999200.0,21.1054,21.2478,21.0129,21.0556,999200.0
2008-07-25 13:30:00,29.58,29.59,29.25,29.34,1549300.0,21.0556,21.0627,20.8207,20.8847,1549300.0
2008-07-25 13:40:00,29.34,29.47,29.1,29.31,1698600.0,20.8847,20.9773,20.7139,20.8634,1698600.0
2008-07-25 13:50:00,29.31,29.56,29.27,29.3,1028000.0,20.8634,21.0413,20.8349,20.8563,1028000.0
2008-07-25 14:00:00,29.29,29.6,29.28,29.54,1358800.0,20.8492,21.0698,20.842,21.0271,1358800.0
2008-07-25 14:10:00,29.53,29.54,29.23,29.3,1575700.0,21.02,21.0271,20.8064,20.8563,1575700.0
2008-07-25 14:20:00,29.3,29.35,29.19,29.3,1169400.0,20.8563,20.8919,20.778,20.8563,1169400.0
2008-07-25 14:30:00,29.3,29.39,29.2,29.33,958300.0,20.8563,20.9203,20.7851,20.8776,958300.0
2008-07-25 14:40:00,29.34,29.39,29.27,29.29,1097100.0,20.8847,20.9203,20.8349,20.8492,1097100.0
2008-07-25 14:50:00,29.29,29.51,29.26,29.44,1350700.0,20.8492,21.0058,20.8278,20.9559,1350700.0
2008-07-25 15:00:00,29.43,29.48,29.29,29.36,1014200.0,20.9488,20.9844,20.8492,20.899,1014200.0
2008-07-25 15:10:00,29.37,29.39,29.19,29.28,1339700.0,20.9061,20.9203,20.778,20.842,1339700.0
2008-07-25 15:20:00,29.28,29.3,29.15,29.19,1916200.0,20.842,20.8563,20.7495,20.778,1916200.0
2008-07-25 15:30:00,29.2,29.21,29.01,29.02,2113900.0,20.7851,20.7922,20.6498,20.657,2113900.0
2008-07-25 15:40:00,29.03,29.35,29.01,29.35,2674000.0,20.6641,20.8919,20.6498,20.8919,2674000.0
2008-07-25 15:50:00,29.35,29.9,29.34,29.65,5222900.0,20.8919,21.2834,20.8847,21.1054,5222900.0
2008-07-28 09:30:00,29.34,30.5,29.13,30.31,2971300.0,20.8847,21.7105,20.7353,21.5752,2971300.0
2008-07-28 09:40:00,30.3,30.59,30.22,30.24,2854700.0,21.5681,21.7745,21.5111,21.5254,2854700.0
2008-07-28 09:50:00,30.22,30.4,29.61,29.71,2178100.0,21.5111,21.6393,21.0769,21.1481,2178100.0
2008-07-28 10:00:00,29.71,30.11,29.7,30.09,1463000.0,21.1481,21.4328,21.141,21.4186,1463000.0
2008-07-28 10:10:00,30.09,30.15,29.57,29.75,1456400.0,21.4186,21.4613,21.0485,21.1766,1456400.0
2008-07-28 10:20:00,29.75,29.76,29.32,29.54,1457400.0,21.1766,21.1837,20.8705,21.0271,1457400.0
2008-07-28 10:30:00,29.55,29.66,29.28,29.36,1369900.0,21.0342,21.1125,20.842,20.899,1369900.0
2008-07-28 10:40:00,29.36,29.5,28.79,29.18,2291200.0,20.899,20.9986,20.4932,20.7709,2291200.0
2008-07-28 10:50:00,29.18,29.28,29.0,29.1,1859600.0,20.7709,20.842,20.6427,20.7139,1859600.0
2008-07-28 11:00:00,29.1,29.15,28.89,28.99,1819200.0,20.7139,20.7495,20.5644,20.6356,1819200.0
2008-07-28 11:10:00,28.98,29.02,28.59,28.8,2309800.0,20.6285,20.657,20.3509,20.5004,2309800.0
2008-07-28 11:20:00,28.8,28.89,28.64,28.72,1891600.0,20.5004,20.5644,20.3865,20.4434,1891600.0
2008-07-28 11:30:00,28.72,28.94,28.66,28.7,1580800.0,20.4434,20.6,20.4007,20.4292,1580800.0
2008-07-28 11:40:00,28.7,29.14,28.68,29.14,1862900.0,20.4292,20.7424,20.4149,20.7424,1862900.0
2008-07-28 11:50:00,29.15,29.3,28.97,29.05,1438200.0,20.7495,20.8563,20.6214,20.6783,1438200.0
2008-07-28 12:00:00,29.05,29.5,29.03,29.36,1551100.0,20.6783,20.9986,20.6641,20.899,1551100.0
2008-07-28 12:10:00,29.35,29.39,29.0,29.23,1327900.0,20.8919,20.9203,20.6427,20.8064,1327900.0
2008-07-28 12:20:00,29.22,29.27,28.92,28.99,1165200.0,20.7993,20.8349,20.5858,20.6356,1165200.0
2008-07-28 12:30:00,28.98,29.13,28.94,28.99,808400.0,20.6285,20.7353,20.6,20.6356,808400.0
2008-07-28 12:40:00,28.99,29.0,28.65,28.73,1216300.0,20.6356,20.6427,20.3936,20.4505,1216300.0
2008-07-28 12:50:00,28.74,28.92,28.65,28.84,1374900.0,20.4577,20.5858,20.3936,20.5288,1374900.0
2008-07-28 13:00:00,28.83,28.97,28.7,28.94,1569000.0,20.5217,20.6214,20.4292,20.6,1569000.0
2008-07-28 13:10:00,28.94,28.95,28.7,28.76,857100.0,20.6,20.6071,20.4292,20.4719,857100.0
2008-07-28 13:20:00,28.76,28.8,28.61,28.61,811800.0,20.4719,20.5004,20.3651,20.3651,811800.0
2008-07-28 13:30:00,28.62,28.67,28.29,28.44,2567100.0,20.3722,20.4078,20.1373,20.2441,2567100.0
2008-07-28 13:40:00,28.44,29.33,28.44,28.57,1358000.0,20.2441,20.8776,20.2441,20.3366,1358000.0
2008-07-28 13:50:00,28.57,28.77,28.54,28.66,1092800.0,20.3366,20.479,20.3153,20.4007,1092800.0
2008-07-28 14:00:00,28.65,28.84,28.64,28.7,1063100.0,20.3936,20.5288,20.3865,20.4292,1063100.0
2008-07-28 14:10:00,28.7,28.82,28.61,28.8,1436600.0,20.4292,20.5146,20.3651,20.5004,1436600.0
2008-07-28 14:20:00,28.79,28.88,28.7,28.73,1438300.0,20.4932,20.5573,20.4292,20.4505,1438300.0
2008-07-28 14:30:00,28.73,29.23,28.69,29.11,1815700.0,20.4505,20.8064,20.4221,20.721,1815700.0
2008-07-28 14:40:00,29.11,29.17,28.4,28.84,1802800.0,20.721,20.7637,20.2156,20.5288,1802800.0
2008-07-28 14:50:00,28.85,28.88,28.46,28.51,1173300.0,20.536,20.5573,20.2583,20.2939,1173300.0
2008-07-28 15:00:00,28.51,28.8,28.51,28.59,1448800.0,20.2939,20.5004,20.2939,20.3509,1448800.0
2008-07-28 15:10:00,28.58,28.69,28.47,28.48,1012100.0,20.3438,20.4221,20.2655,20.2726,1012100.0
2008-07-28 15:20:00,28.47,28.66,28.33,28.34,2084100.0,20.2655,20.4007,20.1658,20.1729,2084100.0
2008-07-28 15:30:00,28.33,28.38,28.04,28.04,2752700.0,20.1658,20.2014,19.9594,19.9594,2752700.0
2008-07-28 15:40:00,28.05,28.24,27.97,27.98,3375100.0,19.9665,20.1017,19.9096,19.9167,3375100.0
2008-07-28 15:50:00,27.98,28.28,27.94,28.12,5091600.0,19.9167,20.1302,19.8882,20.0163,5091600.0
2008-07-29 09:30:00,28.16,28.86,28.12,28.19,4122400.0,20.0448,20.5431,20.0163,20.0662,4122400.0
2008-07-29 09:40:00,28.19,28.31,27.8,28.03,3682300.0,20.0662,20.1516,19.7885,19.9523,3682300.0
2008-07-29 09:50:00,28.02,28.6,27.83,28.29,3755500.0,19.9451,20.358,19.8099,20.1373,3755500.0
2008-07-29 10:00:00,28.29,29.4,28.25,29.38,4216600.0,20.1373,20.9275,20.1089,20.9132,4216600.0
2008-07-29 10:10:00,29.39,29.55,29.14,29.28,3761600.0,20.9203,21.0342,20.7424,20.842,3761600.0
2008-07-29 10:20:00,29.28,29.4,28.8,28.8,2654300.0,20.842,20.9275,20.5004,20.5004,2654300.0
2008-07-29 10:30:00,28.81,29.08,28.0,28.9,2269200.0,20.5075,20.6997,19.9309,20.5715,2269200.0
2008-07-29 10:40:00,28.85,29.22,28.63,29.0,2377300.0,20.536,20.7993,20.3794,20.6427,2377300.0
2008-07-29 10:50:00,29.0,29.14,28.85,29.04,1125700.0,20.6427,20.7424,20.536,20.6712,1125700.0
2008-07-29 11:00:00,29.04,29.14,28.83,28.83,1295100.0,20.6712,20.7424,20.5217,20.5217,1295100.0
2008-07-29 11:10:00,28.84,28.93,28.7,28.93,1453400.0,20.5288,20.5929,20.4292,20.5929,1453400.0
2008-07-29 11:20:00,28.93,28.98,28.8,28.91,916800.0,20.5929,20.6285,20.5004,20.5787,916800.0
2008-07-29 11:30:00,28.91,29.02,28.76,28.87,1018100.0,20.5787,20.657,20.4719,20.5502,1018100.0
2008-07-29 11:40:00,28.86,29.49,28.85,29.4,2063500.0,20.5431,20.9915,20.536,20.9275,2063500.0
2008-07-29 11:50:00,29.4,29.41,29.14,29.32,1528900.0,20.9275,20.9346,20.7424,20.8705,1528900.0
2008-07-29 12:00:00,29.32,29.62,29.3,29.57,1709500.0,20.8705,21.0841,20.8563,21.0485,1709500.0
2008-07-29 12:10:00,29.57,29.63,29.45,29.45,1512400.0,21.0485,21.0912,20.963,20.963,1512400.0
2008-07-29 12:20:00,29.45,30.12,29.43,30.12,2705300.0,20.963,21.44,20.9488,21.44,2705300.0
2008-07-29 12:30:00,30.11,30.32,29.88,29.96,3021100.0,21.4328,21.5823,21.2691,21.3261,3021100.0
2008-07-29 12:40:00,29.95,30.06,29.76,30.0,2090400.0,21.319,21.3973,21.1837,21.3545,2090400.0
2008-07-29 12:50:00,30.0,30.4,29.86,30.31,2176400.0,21.3545,21.6393,21.2549,21.5752,2176400.0
2008-07-29 13:00:00,30.32,30.32,30.13,30.23,1522400.0,21.5823,21.5823,21.4471,21.5183,1522400.0
2008-07-29 13:10:00,30.23,30.27,30.04,30.2,1270100.0,21.5183,21.5467,21.383,21.4969,1270100.0
2008-07-29 13:20:00,30.2,30.27,30.08,30.27,1505600.0,21.4969,21.5467,21.4115,21.5467,1505600.0
2008-07-29 13:30:00,30.27,30.43,30.15,30.18,2535100.0,21.5467,21.6606,21.4613,21.4827,2535100.0
2008-07-29 13:40:00,30.17,30.3,30.09,30.3,1585100.0,21.4756,21.5681,21.4186,21.5681,1585100.0
2008-07-29 13:50:00,30.29,30.32,30.17,30.27,1244500.0,21.561,21.5823,21.4756,21.5467,1244500.0
2008-07-29 14:00:00,30.28,30.36,30.04,30.1,1585900.0,21.5539,21.6108,21.383,21.4257,1585900.0
2008-07-29 14:10:00,30.1,30.22,29.96,30.22,1985900.0,21.4257,21.5111,21.3261,21.5111,1985900.0
2008-07-29 14:20:00,30.22,30.33,30.13,30.27,2177000.0,21.5111,21.5894,21.4471,21.5467,2177000.0
2008-07-29 14:30:00,30.28,30.4,30.19,30.21,1446200.0,21.5539,21.6393,21.4898,21.504,1446200.0
2008-07-29 14:40:00,30.21,30.34,30.01,30.17,1459400.0,21.504,21.5966,21.3617,21.4756,1459400.0
2008-07-29 14:50:00,30.16,30.22,30.06,30.09,901600.0,21.4684,21.5111,21.3973,21.4186,901600.0
2008-07-29 15:00:00,30.08,30.34,30.07,30.29,1218200.0,21.4115,21.5966,21.4044,21.561,1218200.0
2008-07-29 15:10:00,30.29,30.66,30.19,30.52,2724700.0,21.561,21.8243,21.4898,21.7247,2724700.0
2008-07-29 15:20:00,30.52,31.1,30.5,31.08,4732200.0,21.7247,22.1375,21.7105,22.1233,4732200.0
2008-07-29 15:30:00,31.08,31.75,30.95,31.75,5571900.0,22.1233,22.6002,22.0308,22.6002,5571900.0
2008-07-29 15:40:00,31.75,31.83,31.45,31.48,6005000.0,22.6002,22.6572,22.3867,22.408,6005000.0
2008-07-29 15:50:00,31.48,32.1,31.45,32.07,9531300.0,22.408,22.8494,22.3867,22.828,9531300.0
2008-07-30 09:30:00,33.4,34.5,33.32,33.83,12116400.0,23.7747,24.5577,23.7178,24.0808,12116400.0
2008-07-30 09:40:00,33.83,34.26,33.5,33.72,6866300.0,24.0808,24.3869,23.8459,24.0025,6866300.0
2008-07-30 09:50:00,33.72,33.84,33.06,33.22,7519600.0,24.0025,24.0879,23.5327,23.6466,7519600.0
2008-07-30 10:00:00,33.22,33.41,33.01,33.17,4200500.0,23.6466,23.7818,23.4971,23.611,4200500.0
2008-07-30 10:10:00,33.18,33.74,33.16,33.49,4644800.0,23.6181,24.0167,23.6039,23.8388,4644800.0
2008-07-30 10:20:00,33.49,33.8,33.24,33.66,3508000.0,23.8388,24.0595,23.6608,23.9598,3508000.0
2008-07-30 10:30:00,33.66,33.8,33.26,33.33,3210900.0,23.9598,24.0595,23.6751,23.7249,3210900.0
2008-07-30 10:40:00,33.33,33.74,32.85,33.34,3868900.0,23.7249,24.0167,23.3832,23.732,3868900.0
2008-07-30 10:50:00,33.34,33.45,32.94,32.97,3606900.0,23.732,23.8103,23.4473,23.4686,3606900.0
2008-07-30 11:00:00,32.98,33.4,32.75,33.05,3633600.0,23.4758,23.7747,23.312,23.5256,3633600.0
2008-07-30 11:10:00,33.04,33.05,32.69,32.7,1540000.0,23.5185,23.5256,23.2693,23.2765,1540000.0
2008-07-30 11:20:00,32.71,33.1,32.33,32.84,3138300.0,23.2836,23.5612,23.0131,23.3761,3138300.0
2008-07-30 11:30:00,32.85,32.92,32.35,32.41,2827400.0,23.3832,23.4331,23.0273,23.07,2827400.0
2008-07-30 11:40:00,32.41,32.88,32.37,32.78,1413200.0,23.07,23.4046,23.0416,23.3334,1413200.0
2008-07-30 11:50:00,32.77,33.12,32.74,32.86,1751800.0,23.3263,23.5754,23.3049,23.3903,1751800.0
2008-07-30 12:00:00,32.86,33.0,32.51,32.54,1400400.0,23.3903,23.49,23.1412,23.1626,1400400.0
2008-07-30 12:10:00,32.53,32.63,32.36,32.47,1061600.0,23.1554,23.2266,23.0344,23.1127,1061600.0
2008-07-30 12:20:00,32.47,32.58,32.32,32.54,930100.0,23.1127,23.191,23.006,23.1626,930100.0
2008-07-30 12:30:00,32.54,32.55,32.25,32.29,967800.0,23.1626,23.1697,22.9561,22.9846,967800.0
2008-07-30 12:40:00,32.29,32.29,31.99,32.14,1983600.0,22.9846,22.9846,22.7711,22.8778,1983600.0
2008-07-30 12:50:00,32.13,32.42,32.03,32.29,1334000.0,22.8707,23.0771,22.7995,22.9846,1334000.0
2008-07-30 13:00:00,32.29,32.44,32.1,32.27,1334100.0,22.9846,23.0914,22.8494,22.9704,1334100.0
2008-07-30 13:10:00,32.26,32.96,32.24,32.71,2831300.0,22.9633,23.4615,22.949,23.2836,2831300.0
2008-07-30 13:20:00,32.7,32.85,32.61,32.63,1513000.0,23.2765,23.3832,23.2124,23.2266,1513000.0
2008-07-30 13:30:00,32.63,32.7,32.53,32.67,1036600.0,23.2266,23.2765,23.1554,23.2551,1036600.0
2008-07-30 13:40:00,32.67,32.74,32.55,32.65,993800.0,23.2551,23.3049,23.1697,23.2409,993800.0
2008-07-30 13:50:00,32.65,32.79,32.37,32.73,1935400.0,23.2409,23.3405,23.0416,23.2978,1935400.0
2008-07-30 14:00:00,32.73,32.89,32.63,32.79,1429100.0,23.2978,23.4117,23.2266,23.3405,1429100.0
2008-07-30 14:10:00,32.79,32.88,32.68,32.72,1265200.0,23.3405,23.4046,23.2622,23.2907,1265200.0
2008-07-30 14:20:00,32.72,33.3,32.72,33.29,2169200.0,23.2907,23.7035,23.2907,23.6964,2169200.0
2008-07-30 14:30:00,33.29,33.43,33.11,33.12,2076900.0,23.6964,23.7961,23.5683,23.5754,2076900.0
2008-07-30 14:40:00,33.13,33.49,32.55,33.37,1561700.0,23.5825,23.8388,23.1697,23.7534,1561700.0
2008-07-30 14:50:00,33.38,33.4,33.06,33.36,1697900.0,23.7605,23.7747,23.5327,23.7463,1697900.0
2008-07-30 15:00:00,33.36,33.39,33.08,33.23,1717300.0,23.7463,23.7676,23.5469,23.6537,1717300.0
2008-07-30 15:10:00,33.23,33.27,33.03,33.2,1549800.0,23.6537,23.6822,23.5114,23.6324,1549800.0
2008-07-30 15:20:00,33.2,33.47,33.1,33.44,2841100.0,23.6324,23.8246,23.5612,23.8032,2841100.0
2008-07-30 15:30:00,33.44,33.73,33.37,33.73,4379900.0,23.8032,24.0096,23.7534,24.0096,4379900.0
2008-07-30 15:40:00,33.73,33.77,33.38,33.45,3563000.0,24.0096,24.0381,23.7605,23.8103,3563000.0
2008-07-30 15:50:00,33.45,33.72,33.15,33.67,5861600.0,23.8103,24.0025,23.5968,23.9669,5861600.0
2008-07-31 09:30:00,32.65,33.06,32.12,32.97,4377200.0,23.2409,23.5327,22.8636,23.4686,4377200.0
2008-07-31 09:40:00,32.97,33.42,32.76,33.4,3072500.0,23.4686,23.789,23.3192,23.7747,3072500.0
2008-07-31 09:50:00,33.4,33.79,33.07,33.33,3562100.0,23.7747,24.0523,23.5398,23.7249,3562100.0
2008-07-31 10:00:00,33.3,33.58,33.11,33.24,1813100.0,23.7035,23.9029,23.5683,23.6608,1813100.0
2008-07-31 10:10:00,33.25,33.39,33.1,33.25,2085900.0,23.668,23.7676,23.5612,23.668,2085900.0
2008-07-31 10:20:00,33.25,33.51,33.15,33.46,2108400.0,23.668,23.853,23.5968,23.8174,2108400.0
2008-07-31 10:30:00,33.46,33.47,33.13,33.32,1733700.0,23.8174,23.8246,23.5825,23.7178,1733700.0
2008-07-31 10:40:00,33.31,33.48,33.22,33.46,1047500.0,23.7107,23.8317,23.6466,23.8174,1047500.0
2008-07-31 10:50:00,33.46,33.84,33.45,33.79,1935200.0,23.8174,24.0879,23.8103,24.0523,1935200.0
2008-07-31 11:00:00,33.78,33.8,33.45,33.53,1149900.0,24.0452,24.0595,23.8103,23.8673,1149900.0
2008-07-31 11:10:00,33.54,33.62,33.41,33.5,966800.0,23.8744,23.9313,23.7818,23.8459,966800.0
2008-07-31 11:20:00,33.5,33.51,33.0,33.0,2049000.0,23.8459,23.853,23.49,23.49,2049000.0
2008-07-31 11:30:00,33.01,33.17,32.85,33.0,2210000.0,23.4971,23.611,23.3832,23.49,2210000.0
2008-07-31 11:40:00,33.0,33.07,32.92,32.96,1077100.0,23.49,23.5398,23.4331,23.4615,1077100.0
2008-07-31 11:50:00,32.97,33.11,32.95,33.01,1296800.0,23.4686,23.5683,23.4544,23.4971,1296800.0
2008-07-31 12:00:00,33.0,33.04,32.91,33.03,1406400.0,23.49,23.5185,23.4259,23.5114,1406400.0
2008-07-31 12:10:00,33.02,33.03,32.61,32.71,2278800.0,23.5042,23.5114,23.2124,23.2836,2278800.0
2008-07-31 12:20:00,32.71,33.25,32.6,32.67,1962000.0,23.2836,23.668,23.2053,23.2551,1962000.0
2008-07-31 12:30:00,32.68,32.95,32.65,32.95,810900.0,23.2622,23.4544,23.2409,23.4544,810900.0
2008-07-31 12:40:00,32.94,33.15,32.85,33.02,908000.0,23.4473,23.5968,23.3832,23.5042,908000.0
2008-07-31 12:50:00,33.01,33.1,32.92,33.03,524600.0,23.4971,23.5612,23.4331,23.5114,524600.0
2008-07-31 13:00:00,33.03,33.3,33.02,33.27,1257300.0,23.5114,23.7035,23.5042,23.6822,1257300.0
2008-07-31 13:10:00,33.28,33.54,33.22,33.3,1424300.0,23.6893,23.8744,23.6466,23.7035,1424300.0
2008-07-31 13:20:00,33.3,33.4,33.1,33.17,698100.0,23.7035,23.7747,23.5612,23.611,698100.0
2008-07-31 13:30:00,33.16,33.26,33.01,33.11,625000.0,23.6039,23.6751,23.4971,23.5683,625000.0
2008-07-31 13:40:00,33.11,33.44,33.11,33.4,1013900.0,23.5683,23.8032,23.5683,23.7747,1013900.0
2008-07-31 13:50:00,33.39,33.44,33.12,33.16,708500.0,23.7676,23.8032,23.5754,23.6039,708500.0
2008-07-31 14:00:00,33.16,33.35,33.13,33.34,646400.0,23.6039,23.7391,23.5825,23.732,646400.0
2008-07-31 14:10:00,33.33,33.57,33.18,33.48,1292500.0,23.7249,23.8957,23.6181,23.8317,1292500.0
2008-07-31 14:20:00,33.48,33.52,33.27,33.33,968100.0,23.8317,23.8601,23.6822,23.7249,968100.0
2008-07-31 14:30:00,33.34,33.71,33.33,33.69,1539300.0,23.732,23.9954,23.7249,23.9812,1539300.0
2008-07-31 14:40:00,33.69,33.83,33.44,33.58,1758700.0,23.9812,24.0808,23.8032,23.9029,1758700.0
2008-07-31 14:50:00,33.58,33.67,33.31,33.36,1243400.0,23.9029,23.9669,23.7107,23.7463,1243400.0
2008-07-31 15:00:00,33.36,33.54,33.35,33.41,810300.0,23.7463,23.8744,23.7391,23.7818,810300.0
2008-07-31 15:10:00,33.41,33.44,33.12,33.17,1034000.0,23.7818,23.8032,23.5754,23.611,1034000.0
2008-07-31 15:20:00,33.17,33.27,33.05,33.15,1080200.0,23.611,23.6822,23.5256,23.5968,1080200.0
2008-07-31 15:30:00,33.16,33.33,32.88,32.99,2407500.0,23.6039,23.7249,23.4046,23.4829,2407500.0
2008-07-31 15:40:00,33.0,33.09,32.66,32.72,2249000.0,23.49,23.5541,23.248,23.2907,2249000.0
2008-07-31 15:50:00,32.71,32.93,32.66,32.88,3203000.0,23.2836,23.4402,23.248,23.4046,3203000.0
2008-08-01 09:30:00,33.16,33.24,32.34,32.37,2880800.0,23.6039,23.6608,23.0202,23.0416,2880800.0
2008-08-01 09:40:00,32.36,32.65,32.22,32.5,3079400.0,23.0344,23.2409,22.9348,23.1341,3079400.0
2008-08-01 09:50:00,32.5,32.55,32.25,32.31,2571900.0,23.1341,23.1697,22.9561,22.9988,2571900.0
2008-08-01 10:00:00,32.33,32.45,31.93,32.07,3184700.0,23.0131,23.0985,22.7284,22.828,3184700.0
2008-08-01 10:10:00,32.06,32.53,31.97,32.36,2336900.0,22.8209,23.1554,22.7568,23.0344,2336900.0
2008-08-01 10:20:00,32.36,32.68,32.19,32.52,1748600.0,23.0344,23.2622,22.9134,23.1483,1748600.0
2008-08-01 10:30:00,32.5,33.0,32.25,33.0,2495300.0,23.1341,23.49,22.9561,23.49,2495300.0
2008-08-01 10:40:00,33.0,33.2,32.88,33.2,2261900.0,23.49,23.6324,23.4046,23.6324,2261900.0
2008-08-01 10:50:00,33.2,33.25,32.9,33.03,1573900.0,23.6324,23.668,23.4188,23.5114,1573900.0
2008-08-01 11:00:00,33.04,33.11,32.99,33.01,1164200.0,23.5185,23.5683,23.4829,23.4971,1164200.0
2008-08-01 11:10:00,33.01,33.07,32.59,33.01,1484900.0,23.4971,23.5398,23.1982,23.4971,1484900.0
2008-08-01 11:20:00,33.01,33.04,32.84,32.91,777200.0,23.4971,23.5185,23.3761,23.4259,777200.0
2008-08-01 11:30:00,32.91,33.06,32.87,33.02,1323500.0,23.4259,23.5327,23.3975,23.5042,1323500.0
2008-08-01 11:40:00,33.02,33.05,32.88,32.92,744800.0,23.5042,23.5256,23.4046,23.4331,744800.0
2008-08-01 11:50:00,32.91,33.07,32.86,32.98,866900.0,23.4259,23.5398,23.3903,23.4758,866900.0
2008-08-01 12:00:00,32.98,33.05,32.82,32.93,1018200.0,23.4758,23.5256,23.3619,23.4402,1018200.0
2008-08-01 12:10:00,32.93,33.09,32.89,32.93,946700.0,23.4402,23.5541,23.4117,23.4402,946700.0
2008-08-01 12:20:00,32.92,33.1,32.89,33.09,666800.0,23.4331,23.5612,23.4117,23.5541,666800.0
2008-08-01 12:30:00,33.08,33.11,32.9,32.94,835500.0,23.5469,23.5683,23.4188,23.4473,835500.0
2008-08-01 12:40:00,32.94,33.0,32.89,32.93,662700.0,23.4473,23.49,23.4117,23.4402,662700.0
2008-08-01 12:50:00,32.93,32.98,32.75,32.77,951100.0,23.4402,23.4758,23.312,23.3263,951100.0
2008-08-01 13:00:00,32.77,32.91,32.76,32.85,584600.0,23.3263,23.4259,23.3192,23.3832,584600.0
2008-08-01 13:10:00,32.85,33.09,32.85,33.08,717800.0,23.3832,23.5541,23.3832,23.5469,717800.0
2008-08-01 13:20:00,33.08,33.1,32.97,33.03,927500.0,23.5469,23.5612,23.4686,23.5114,927500.0
2008-08-01 13:30:00,33.03,33.3,32.81,32.99,818300.0,23.5114,23.7035,23.3548,23.4829,818300.0
2008-08-01 13:40:00,32.99,33.05,32.88,33.04,741800.0,23.4829,23.5256,23.4046,23.5185,741800.0
2008-08-01 13:50:00,33.04,33.09,32.9,32.91,789000.0,23.5185,23.5541,23.4188,23.4259,789000.0
2008-08-01 14:00:00,32.91,32.98,32.79,32.91,1096400.0,23.4259,23.4758,23.3405,23.4259,1096400.0
2008-08-01 14:10:00,32.9,33.0,32.81,32.82,995900.0,23.4188,23.49,23.3548,23.3619,995900.0
2008-08-01 14:20:00,32.82,32.93,32.8,32.84,598100.0,23.3619,23.4402,23.3476,23.3761,598100.0
2008-08-01 14:30:00,32.83,32.9,32.81,32.9,501600.0,23.369,23.4188,23.3548,23.4188,501600.0
2008-08-01 14:40:00,32.89,33.15,32.81,33.1,1181700.0,23.4117,23.5968,23.3548,23.5612,1181700.0
2008-08-01 14:50:00,33.09,33.2,32.93,33.2,711200.0,23.5541,23.6324,23.4402,23.6324,711200.0
2008-08-01 15:00:00,33.2,33.3,32.96,33.08,1537500.0,23.6324,23.7035,23.4615,23.5469,1537500.0
2008-08-01 15:10:00,33.09,33.22,33.05,33.16,933900.0,23.5541,23.6466,23.5256,23.6039,933900.0
2008-08-01 15:20:00,33.16,33.22,33.04,33.15,993100.0,23.6039,23.6466,23.5185,23.5968,993100.0
2008-08-01 15:30:00,33.15,33.45,33.07,33.44,2009500.0,23.5968,23.8103,23.5398,23.8032,2009500.0
2008-08-01 15:40:00,33.44,33.5,33.26,33.42,2330600.0,23.8032,23.8459,23.6751,23.789,2330600.0
2008-08-01 15:50:00,33.42,33.43,33.07,33.28,2992500.0,23.789,23.7961,23.5398,23.6893,2992500.0
2008-08-04 09:30:00,32.6,33.0,32.42,32.63,3171200.0,23.2053,23.49,23.0771,23.2266,3171200.0
2008-08-04 09:40:00,32.63,32.7,32.36,32.52,1298900.0,23.2266,23.2765,23.0344,23.1483,1298900.0
2008-08-04 09:50:00,32.52,32.77,32.5,32.64,1221500.0,23.1483,23.3263,23.1341,23.2337,1221500.0
2008-08-04 10:00:00,32.64,32.73,32.17,32.17,1481900.0,23.2337,23.2978,22.8992,22.8992,1481900.0
2008-08-04 10:10:00,32.18,32.5,31.78,31.78,2468800.0,22.9063,23.1341,22.6216,22.6216,2468800.0
2008-08-04 10:20:00,31.78,32.01,31.7,31.87,2633000.0,22.6216,22.7853,22.5646,22.6856,2633000.0
2008-08-04 10:30:00,31.86,31.98,31.81,31.81,1512100.0,22.6785,22.7639,22.6429,22.6429,1512100.0
2008-08-04 10:40:00,31.82,31.97,31.75,31.79,1285400.0,22.6501,22.7568,22.6002,22.6287,1285400.0
2008-08-04 10:50:00,31.78,31.93,31.75,31.81,1000700.0,22.6216,22.7284,22.6002,22.6429,1000700.0
2008-08-04 11:00:00,31.81,32.2,31.74,31.89,1095500.0,22.6429,22.9205,22.5931,22.6999,1095500.0
2008-08-04 11:10:00,31.89,32.12,31.8,32.11,2106200.0,22.6999,22.8636,22.6358,22.8565,2106200.0
2008-08-04 11:20:00,32.1,32.38,31.97,32.17,1742400.0,22.8494,23.0487,22.7568,22.8992,1742400.0
2008-08-04 11:30:00,32.16,32.54,32.09,32.54,2275800.0,22.8921,23.1626,22.8422,23.1626,2275800.0
2008-08-04 11:40:00,32.54,32.87,32.42,32.67,3163000.0,23.1626,23.3975,23.0771,23.2551,3163000.0
2008-08-04 11:50:00,32.68,32.89,32.63,32.75,2419500.0,23.2622,23.4117,23.2266,23.312,2419500.0
2008-08-04 12:00:00,32.75,32.88,32.58,32.82,1209300.0,23.312,23.4046,23.191,23.3619,1209300.0
2008-08-04 12:10:00,32.81,33.29,32.81,33.1,2667200.0,23.3548,23.6964,23.3548,23.5612,2667200.0
2008-08-04 12:20:00,33.1,33.19,32.92,33.08,1211900.0,23.5612,23.6252,23.4331,23.5469,1211900.0
2008-08-04 12:30:00,33.08,33.19,32.97,33.06,706900.0,23.5469,23.6252,23.4686,23.5327,706900.0
2008-08-04 12:40:00,33.06,33.6,33.01,33.1,1066700.0,23.5327,23.9171,23.4971,23.5612,1066700.0
2008-08-04 12:50:00,33.1,33.43,32.98,32.99,849900.0,23.5612,23.7961,23.4758,23.4829,849900.0
2008-08-04 13:00:00,32.99,33.06,32.84,33.03,734400.0,23.4829,23.5327,23.3761,23.5114,734400.0
2008-08-04 13:10:00,33.03,33.21,32.94,33.06,764900.0,23.5114,23.6395,23.4473,23.5327,764900.0
2008-08-04 13:20:00,33.06,33.11,32.93,32.95,526400.0,23.5327,23.5683,23.4402,23.4544,526400.0
2008-08-04 13:30:00,32.96,33.06,32.91,33.0,437500.0,23.4615,23.5327,23.4259,23.49,437500.0
2008-08-04 13:40:00,33.0,33.22,33.0,33.1,665200.0,23.49,23.6466,23.49,23.5612,665200.0
2008-08-04 13:50:00,33.1,33.18,33.04,33.06,594700.0,23.5612,23.6181,23.5185,23.5327,594700.0
2008-08-04 14:00:00,33.06,33.12,32.95,32.97,1246200.0,23.5327,23.5754,23.4544,23.4686,1246200.0
2008-08-04 14:10:00,32.98,33.08,32.94,33.07,670900.0,23.4758,23.5469,23.4473,23.5398,670900.0
2008-08-04 14:20:00,33.06,33.16,33.02,33.12,1250700.0,23.5327,23.6039,23.5042,23.5754,1250700.0
2008-08-04 14:30:00,33.12,33.22,33.03,33.07,1282400.0,23.5754,23.6466,23.5114,23.5398,1282400.0
2008-08-04 14:40:00,33.07,33.21,33.05,33.16,1336000.0,23.5398,23.6395,23.5256,23.6039,1336000.0
2008-08-04 14:50:00,33.16,33.21,33.05,33.16,1306800.0,23.6039,23.6395,23.5256,23.6039,1306800.0
2008-08-04 15:00:00,33.17,33.18,32.96,33.03,950400.0,23.611,23.6181,23.4615,23.5114,950400.0
2008-08-04 15:10:00,33.03,33.13,33.0,33.08,1072600.0,23.5114,23.5825,23.49,23.5469,1072600.0
2008-08-04 15:20:00,33.08,33.08,32.7,32.71,1570700.0,23.5469,23.5469,23.2765,23.2836,1570700.0
2008-08-04 15:30:00,32.71,33.04,32.59,32.84,1836400.0,23.2836,23.5185,23.1982,23.3761,1836400.0
2008-08-04 15:40:00,32.83,32.83,32.55,32.74,2000400.0,23.369,23.369,23.1697,23.3049,2000400.0
2008-08-04 15:50:00,32.74,32.78,32.6,32.64,2590200.0,23.3049,23.3334,23.2053,23.2337,2590200.0
2008-08-05 09:30:00,33.28,34.03,33.17,33.47,2883300.0,23.6893,24.2232,23.611,23.8246,2883300.0
2008-08-05 09:40:00,33.47,33.65,33.11,33.2,1869200.0,23.8246,23.9527,23.5683,23.6324,1869200.0
2008-08-05 09:50:00,33.2,33.65,33.07,33.51,2206100.0,23.6324,23.9527,23.5398,23.853,2206100.0
2008-08-05 10:00:00,33.53,33.85,33.3,33.45,2796400.0,23.8673,24.095,23.7035,23.8103,2796400.0
2008-08-05 10:10:00,33.45,33.66,33.38,33.6,2574400.0,23.8103,23.9598,23.7605,23.9171,2574400.0
2008-08-05 10:20:00,33.59,33.78,33.31,33.33,1661700.0,23.91,24.0452,23.7107,23.7249,1661700.0
2008-08-05 10:30:00,33.34,33.53,33.31,33.45,1113800.0,23.732,23.8673,23.7107,23.8103,1113800.0
2008-08-05 10:40:00,33.45,33.5,33.05,33.45,897500.0,23.8103,23.8459,23.5256,23.8103,897500.0
2008-08-05 10:50:00,33.45,33.53,33.41,33.49,1171200.0,23.8103,23.8673,23.7818,23.8388,1171200.0
2008-08-05 11:00:00,33.49,33.75,33.47,33.71,1702900.0,23.8388,24.0239,23.8246,23.9954,1702900.0
2008-08-05 11:10:00,33.73,34.2,33.72,33.87,2003700.0,24.0096,24.3442,24.0025,24.1093,2003700.0
2008-08-05 11:20:00,33.86,33.94,33.76,33.93,1367500.0,24.1022,24.1591,24.031,24.152,1367500.0
2008-08-05 11:30:00,33.94,34.0,33.76,33.79,1341100.0,24.1591,24.2018,24.031,24.0523,1341100.0
2008-08-05 11:40:00,33.79,33.83,33.64,33.74,948500.0,24.0523,24.0808,23.9456,24.0167,948500.0
2008-08-05 11:50:00,33.74,33.81,33.64,33.75,869100.0,24.0167,24.0666,23.9456,24.0239,869100.0
2008-08-05 12:00:00,33.74,33.75,33.61,33.66,652400.0,24.0167,24.0239,23.9242,23.9598,652400.0
2008-08-05 12:10:00,33.66,33.84,33.56,33.77,1342300.0,23.9598,24.0879,23.8886,24.0381,1342300.0
2008-08-05 12:20:00,33.77,33.91,33.72,33.87,738900.0,24.0381,24.1378,24.0025,24.1093,738900.0
2008-08-05 12:30:00,33.87,33.88,33.75,33.79,551500.0,24.1093,24.1164,24.0239,24.0523,551500.0
2008-08-05 12:40:00,33.79,33.8,33.68,33.78,663000.0,24.0523,24.0595,23.974,24.0452,663000.0
2008-08-05 12:50:00,33.79,33.82,33.65,33.71,655600.0,24.0523,24.0737,23.9527,23.9954,655600.0
2008-08-05 13:00:00,33.72,33.78,33.67,33.77,617200.0,24.0025,24.0452,23.9669,24.0381,617200.0
2008-08-05 13:10:00,33.77,33.8,33.74,33.79,480300.0,24.0381,24.0595,24.0167,24.0523,480300.0
2008-08-05 13:20:00,33.79,33.8,33.7,33.75,627600.0,24.0523,24.0595,23.9883,24.0239,627600.0
2008-08-05 13:30:00,33.75,33.8,33.67,33.71,1075900.0,24.0239,24.0595,23.9669,23.9954,1075900.0
2008-08-05 13:40:00,33.69,33.78,33.69,33.7,792700.0,23.9812,24.0452,23.9812,23.9883,792700.0
2008-08-05 13:50:00,33.7,33.73,33.55,33.67,913500.0,23.9883,24.0096,23.8815,23.9669,913500.0
2008-08-05 14:00:00,33.67,33.7,33.52,33.53,1358900.0,23.9669,23.9883,23.8601,23.8673,1358900.0
2008-08-05 14:10:00,33.53,33.88,33.25,33.67,3055800.0,23.8673,24.1164,23.668,23.9669,3055800.0
2008-08-05 14:20:00,33.67,33.77,33.34,33.76,2272300.0,23.9669,24.0381,23.732,24.031,2272300.0
2008-08-05 14:30:00,33.76,33.83,33.62,33.69,1447500.0,24.031,24.0808,23.9313,23.9812,1447500.0
2008-08-05 14:40:00,33.7,34.0,33.7,33.97,2873700.0,23.9883,24.2018,23.9883,24.1805,2873700.0
2008-08-05 14:50:00,33.96,33.97,33.74,33.79,1717700.0,24.1733,24.1805,24.0167,24.0523,1717700.0
2008-08-05 15:00:00,33.79,34.1,33.71,33.84,2067800.0,24.0523,24.273,23.9954,24.0879,2067800.0
2008-08-05 15:10:00,33.83,33.92,33.76,33.78,2287000.0,24.0808,24.1449,24.031,24.0452,2287000.0
2008-08-05 15:20:00,33.78,33.82,33.66,33.7,2670600.0,24.0452,24.0737,23.9598,23.9883,2670600.0
2008-08-05 15:30:00,33.7,33.72,33.56,33.69,5071400.0,23.9883,24.0025,23.8886,23.9812,5071400.0
2008-08-05 15:40:00,33.69,33.79,33.56,33.65,5825500.0,23.9812,24.0523,23.8886,23.9527,5825500.0
2008-08-05 15:50:00,33.67,33.68,33.53,33.59,4094500.0,23.9669,23.974,23.8673,23.91,4094500.0
2008-08-06 09:30:00,32.96,33.13,32.5,32.54,3283700.0,23.4615,23.5825,23.1341,23.1626,3283700.0
2008-08-06 09:40:00,32.54,32.84,32.49,32.79,2047600.0,23.1626,23.3761,23.127,23.3405,2047600.0
2008-08-06 09:50:00,32.79,33.15,32.69,32.98,1694600.0,23.3405,23.5968,23.2693,23.4758,1694600.0
2008-08-06 10:00:00,32.98,33.08,32.8,32.94,1186500.0,23.4758,23.5469,23.3476,23.4473,1186500.0
2008-08-06 10:10:00,32.94,32.96,32.66,32.82,1140800.0,23.4473,23.4615,23.248,23.3619,1140800.0
2008-08-06 10:20:00,32.82,32.85,32.61,32.62,1272100.0,23.3619,23.3832,23.2124,23.2195,1272100.0
2008-08-06 10:30:00,32.62,32.85,32.22,32.72,1800200.0,23.2195,23.3832,22.9348,23.2907,1800200.0
2008-08-06 10:40:00,32.71,32.93,32.65,32.8,1433400.0,23.2836,23.4402,23.2409,23.3476,1433400.0
2008-08-06 10:50:00,32.82,32.96,32.8,32.89,1690400.0,23.3619,23.4615,23.3476,23.4117,1690400.0
2008-08-06 11:00:00,32.91,32.95,32.76,32.84,1023600.0,23.4259,23.4544,23.3192,23.3761,1023600.0
2008-08-06 11:10:00,32.85,33.12,32.82,33.09,1555300.0,23.3832,23.5754,23.3619,23.5541,1555300.0
2008-08-06 11:20:00,33.08,33.45,32.9,33.37,1910400.0,23.5469,23.8103,23.4188,23.7534,1910400.0
2008-08-06 11:30:00,33.37,33.56,33.22,33.56,2085000.0,23.7534,23.8886,23.6466,23.8886,2085000.0
2008-08-06 11:40:00,33.56,33.58,32.9,33.5,1999600.0,23.8886,23.9029,23.4188,23.8459,1999600.0
2008-08-06 11:50:00,33.5,33.58,33.3,33.56,1224600.0,23.8459,23.9029,23.7035,23.8886,1224600.0
2008-08-06 12:00:00,33.55,33.98,33.49,33.92,2489600.0,23.8815,24.1876,23.8388,24.1449,2489600.0
2008-08-06 12:10:00,33.92,33.93,33.65,33.68,920000.0,24.1449,24.152,23.9527,23.974,920000.0
2008-08-06 12:20:00,33.69,33.96,33.68,33.83,1449800.0,23.9812,24.1733,23.974,24.0808,1449800.0
2008-08-06 12:30:00,33.83,33.84,33.7,33.8,735500.0,24.0808,24.0879,23.9883,24.0595,735500.0
2008-08-06 12:40:00,33.8,33.93,33.62,33.64,1313900.0,24.0595,24.152,23.9313,23.9456,1313900.0
2008-08-06 12:50:00,33.64,33.65,33.36,33.51,1409000.0,23.9456,23.9527,23.7463,23.853,1409000.0
2008-08-06 13:00:00,33.51,33.51,33.26,33.34,1210200.0,23.853,23.853,23.6751,23.732,1210200.0
2008-08-06 13:10:00,33.33,33.58,33.28,33.51,820300.0,23.7249,23.9029,23.6893,23.853,820300.0
2008-08-06 13:20:00,33.53,33.7,33.45,33.62,836000.0,23.8673,23.9883,23.8103,23.9313,836000.0
2008-08-06 13:30:00,33.62,33.75,33.57,33.57,731100.0,23.9313,24.0239,23.8957,23.8957,731100.0
2008-08-06 13:40:00,33.57,33.6,33.42,33.53,677600.0,23.8957,23.9171,23.789,23.8673,677600.0
2008-08-06 13:50:00,33.53,33.53,33.26,33.38,1176900.0,23.8673,23.8673,23.6751,23.7605,1176900.0
2008-08-06 14:00:00,33.38,33.4,33.3,33.34,719000.0,23.7605,23.7747,23.7035,23.732,719000.0
2008-08-06 14:10:00,33.35,33.74,33.33,33.72,1195400.0,23.7391,24.0167,23.7249,24.0025,1195400.0
2008-08-06 14:20:00,33.71,33.75,33.53,33.57,910700.0,23.9954,24.0239,23.8673,23.8957,910700.0
2008-08-06 14:30:00,33.56,33.62,33.46,33.47,976900.0,23.8886,23.9313,23.8174,23.8246,976900.0
2008-08-06 14:40:00,33.47,33.8,33.43,33.71,1297200.0,23.8246,24.0595,23.7961,23.9954,1297200.0
2008-08-06 14:50:00,33.71,33.75,33.56,33.68,1284100.0,23.9954,24.0239,23.8886,23.974,1284100.0
2008-08-06 15:00:00,33.69,33.76,33.67,33.72,1120300.0,23.9812,24.031,23.9669,24.0025,1120300.0
2008-08-06 15:10:00,33.72,33.72,33.47,33.57,1129800.0,24.0025,24.0025,23.8246,23.8957,1129800.0
2008-08-06 15:20:00,33.57,33.65,33.48,33.51,691700.0,23.8957,23.9527,23.8317,23.853,691700.0
2008-08-06 15:30:00,33.5,33.51,33.39,33.45,1358000.0,23.8459,23.853,23.7676,23.8103,1358000.0
2008-08-06 15:40:00,33.5,33.52,33.39,33.4,1629800.0,23.8459,23.8601,23.7676,23.7747,1629800.0
2008-08-06 15:50:00,33.41,33.5,33.36,33.4,2335800.0,23.7818,23.8459,23.7463,23.7747,2335800.0
2008-08-07 09:30:00,32.76,32.83,32.32,32.7,3233700.0,23.3192,23.369,23.006,23.2765,3233700.0
2008-08-07 09:40:00,32.71,33.06,32.7,32.82,3057000.0,23.2836,23.5327,23.2765,23.3619,3057000.0
2008-08-07 09:50:00,32.81,33.07,32.71,32.96,1836300.0,23.3548,23.5398,23.2836,23.4615,1836300.0
2008-08-07 10:00:00,32.96,33.54,32.8,33.51,2838400.0,23.4615,23.8744,23.3476,23.853,2838400.0
2008-08-07 10:10:00,33.52,33.54,33.19,33.42,2149600.0,23.8601,23.8744,23.6252,23.789,2149600.0
2008-08-07 10:20:00,33.44,33.45,33.04,33.1,1312800.0,23.8032,23.8103,23.5185,23.5612,1312800.0
2008-08-07 10:30:00,33.09,33.26,32.99,33.06,1969500.0,23.5541,23.6751,23.4829,23.5327,1969500.0
2008-08-07 10:40:00,33.06,33.06,32.8,32.98,1554700.0,23.5327,23.5327,23.3476,23.4758,1554700.0
2008-08-07 10:50:00,32.97,33.12,32.96,33.09,908600.0,23.4686,23.5754,23.4615,23.5541,908600.0
2008-08-07 11:00:00,33.1,33.16,32.9,32.97,1190900.0,23.5612,23.6039,23.4188,23.4686,1190900.0
2008-08-07 11:10:00,32.97,33.02,32.81,32.87,1523400.0,23.4686,23.5042,23.3548,23.3975,1523400.0
2008-08-07 11:20:00,32.86,32.91,32.68,32.88,1466400.0,23.3903,23.4259,23.2622,23.4046,1466400.0
2008-08-07 11:30:00,32.88,32.89,32.7,32.7,986800.0,23.4046,23.4117,23.2765,23.2765,986800.0
2008-08-07 11:40:00,32.7,32.72,32.48,32.5,1983600.0,23.2765,23.2907,23.1199,23.1341,1983600.0
2008-08-07 11:50:00,32.49,32.56,32.34,32.36,1305100.0,23.127,23.1768,23.0202,23.0344,1305100.0
2008-08-07 12:00:00,32.36,32.39,32.11,32.12,1666000.0,23.0344,23.0558,22.8565,22.8636,1666000.0
2008-08-07 12:10:00,32.12,32.36,32.11,32.25,1166500.0,22.8636,23.0344,22.8565,22.9561,1166500.0
2008-08-07 12:20:00,32.25,32.47,32.21,32.43,923200.0,22.9561,23.1127,22.9277,23.0843,923200.0
2008-08-07 12:30:00,32.44,32.44,32.16,32.21,1802400.0,23.0914,23.0914,22.8921,22.9277,1802400.0
2008-08-07 12:40:00,32.21,32.43,32.14,32.35,1562900.0,22.9277,23.0843,22.8778,23.0273,1562900.0
2008-08-07 12:50:00,32.35,32.35,32.2,32.27,1371300.0,23.0273,23.0273,22.9205,22.9704,1371300.0
2008-08-07 13:00:00,32.27,32.28,32.06,32.12,1462400.0,22.9704,22.9775,22.8209,22.8636,1462400.0
2008-08-07 13:10:00,32.13,32.3,32.1,32.14,942400.0,22.8707,22.9917,22.8494,22.8778,942400.0
2008-08-07 13:20:00,32.14,32.21,32.05,32.19,1002300.0,22.8778,22.9277,22.8138,22.9134,1002300.0
2008-08-07 13:30:00,32.18,32.27,32.12,32.17,1010900.0,22.9063,22.9704,22.8636,22.8992,1010900.0
2008-08-07 13:40:00,32.18,32.44,32.17,32.32,1091900.0,22.9063,23.0914,22.8992,23.006,1091900.0
2008-08-07 13:50:00,32.32,32.43,32.28,32.32,843400.0,23.006,23.0843,22.9775,23.006,843400.0
2008-08-07 14:00:00,32.33,32.48,32.29,32.38,1242700.0,23.0131,23.1199,22.9846,23.0487,1242700.0
2008-08-07 14:10:00,32.38,32.47,32.34,32.37,760900.0,23.0487,23.1127,23.0202,23.0416,760900.0
2008-08-07 14:20:00,32.37,32.49,32.3,32.41,1056900.0,23.0416,23.127,22.9917,23.07,1056900.0
2008-08-07 14:30:00,32.41,32.47,32.25,32.28,692700.0,23.07,23.1127,22.9561,22.9775,692700.0
2008-08-07 14:40:00,32.29,32.3,31.99,32.13,1629900.0,22.9846,22.9917,22.7711,22.8707,1629900.0
2008-08-07 14:50:00,32.13,32.13,31.64,31.66,1942600.0,22.8707,22.8707,22.5219,22.5362,1942600.0
2008-08-07 15:00:00,31.66,31.75,31.39,31.5,4168600.0,22.5362,22.6002,22.344,22.4223,4168600.0
2008-08-07 15:10:00,31.5,31.72,31.36,31.45,2244100.0,22.4223,22.5789,22.3226,22.3867,2244100.0
2008-08-07 15:20:00,31.46,31.72,31.4,31.64,2105100.0,22.3938,22.5789,22.3511,22.5219,2105100.0
2008-08-07 15:30:00,31.64,31.65,31.21,31.21,3577400.0,22.5219,22.529,22.2158,22.2158,3577400.0
2008-08-07 15:40:00,31.21,31.38,31.15,31.29,3347300.0,22.2158,22.3369,22.1731,22.2728,3347300.0
2008-08-07 15:50:00,31.29,31.67,31.28,31.65,6029700.0,22.2728,22.5433,22.2657,22.529,6029700.0
2008-08-08 09:30:00,30.97,31.79,30.77,31.69,3456600.0,22.045,22.6287,21.9026,22.5575,3456600.0
2008-08-08 09:40:00,31.69,31.8,31.17,31.59,2311900.0,22.5575,22.6358,22.1874,22.4863,2311900.0
2008-08-08 09:50:00,31.58,31.8,31.33,31.66,1693600.0,22.4792,22.6358,22.3013,22.5362,1693600.0
2008-08-08 10:00:00,31.67,31.85,31.51,31.84,1508000.0,22.5433,22.6714,22.4294,22.6643,1508000.0
2008-08-08 10:10:00,31.85,32.13,31.7,31.99,2565500.0,22.6714,22.8707,22.5646,22.7711,2565500.0
2008-08-08 10:20:00,32.0,32.2,31.86,31.99,1868000.0,22.7782,22.9205,22.6785,22.7711,1868000.0
2008-08-08 10:30:00,31.99,32.03,31.82,31.89,1095800.0,22.7711,22.7995,22.6501,22.6999,1095800.0
2008-08-08 10:40:00,31.89,31.93,31.71,31.84,909000.0,22.6999,22.7284,22.5718,22.6643,909000.0
2008-08-08 10:50:00,31.84,32.02,31.76,31.87,968000.0,22.6643,22.7924,22.6073,22.6856,968000.0
2008-08-08 11:00:00,31.87,31.97,31.76,31.82,857600.0,22.6856,22.7568,22.6073,22.6501,857600.0
2008-08-08 11:10:00,31.82,32.02,31.81,31.97,1362500.0,22.6501,22.7924,22.6429,22.7568,1362500.0
2008-08-08 11:20:00,31.97,32.01,31.91,31.93,778200.0,22.7568,22.7853,22.7141,22.7284,778200.0
2008-08-08 11:30:00,31.93,31.99,31.77,31.78,1228700.0,22.7284,22.7711,22.6145,22.6216,1228700.0
2008-08-08 11:40:00,31.78,31.9,31.6,31.89,1142200.0,22.6216,22.707,22.4935,22.6999,1142200.0
2008-08-08 11:50:00,31.88,31.89,31.78,31.78,712500.0,22.6928,22.6999,22.6216,22.6216,712500.0
2008-08-08 12:00:00,31.79,31.88,31.72,31.77,669300.0,22.6287,22.6928,22.5789,22.6145,669300.0
2008-08-08 12:10:00,31.78,31.99,31.76,31.94,1189800.0,22.6216,22.7711,22.6073,22.7355,1189800.0
2008-08-08 12:20:00,31.95,32.11,31.89,32.01,1294400.0,22.7426,22.8565,22.6999,22.7853,1294400.0
2008-08-08 12:30:00,32.01,32.09,31.94,32.08,767500.0,22.7853,22.8422,22.7355,22.8351,767500.0
2008-08-08 12:40:00,32.07,32.17,32.03,32.07,771700.0,22.828,22.8992,22.7995,22.828,771700.0
2008-08-08 12:50:00,32.07,32.11,32.02,32.04,521600.0,22.828,22.8565,22.7924,22.8067,521600.0
2008-08-08 13:00:00,32.03,32.1,31.95,32.06,911300.0,22.7995,22.8494,22.7426,22.8209,911300.0
2008-08-08 13:10:00,32.06,32.07,31.93,32.05,812100.0,22.8209,22.828,22.7284,22.8138,812100.0
2008-08-08 13:20:00,32.05,32.16,32.05,32.12,1394200.0,22.8138,22.8921,22.8138,22.8636,1394200.0
2008-08-08 13:30:00,32.11,32.19,31.99,32.15,1625300.0,22.8565,22.9134,22.7711,22.885,1625300.0
2008-08-08 13:40:00,32.15,32.39,32.01,32.14,1780300.0,22.885,23.0558,22.7853,22.8778,1780300.0
2008-08-08 13:50:00,32.14,32.21,32.02,32.02,990200.0,22.8778,22.9277,22.7924,22.7924,990200.0
2008-08-08 14:00:00,32.02,32.19,31.94,32.17,994200.0,22.7924,22.9134,22.7355,22.8992,994200.0
2008-08-08 14:10:00,32.18,32.24,32.13,32.2,750400.0,22.9063,22.949,22.8707,22.9205,750400.0
2008-08-08 14:20:00,32.2,32.41,32.19,32.4,1649200.0,22.9205,23.07,22.9134,23.0629,1649200.0
2008-08-08 14:30:00,32.4,32.56,32.4,32.56,1208900.0,23.0629,23.1768,23.0629,23.1768,1208900.0
2008-08-08 14:40:00,32.56,32.59,32.37,32.44,1104300.0,23.1768,23.1982,23.0416,23.0914,1104300.0
2008-08-08 14:50:00,32.45,32.51,32.38,32.49,753700.0,23.0985,23.1412,23.0487,23.127,753700.0
2008-08-08 15:00:00,32.49,32.7,32.47,32.63,1175100.0,23.127,23.2765,23.1127,23.2266,1175100.0
2008-08-08 15:10:00,32.64,32.72,32.37,32.45,1371200.0,23.2337,23.2907,23.0416,23.0985,1371200.0
2008-08-08 15:20:00,32.45,32.63,32.43,32.59,978200.0,23.0985,23.2266,23.0843,23.1982,978200.0
2008-08-08 15:30:00,32.59,32.64,32.5,32.64,2632500.0,23.1982,23.2337,23.1341,23.2337,2632500.0
2008-08-08 15:40:00,32.64,32.75,32.45,32.46,3398000.0,23.2337,23.312,23.0985,23.1056,3398000.0
2008-08-08 15:50:00,32.46,32.58,32.18,32.26,5250600.0,23.1056,23.191,22.9063,22.9633,5250600.0
2008-08-11 09:30:00,32.18,32.23,32.02,32.09,1844300.0,22.9063,22.9419,22.7924,22.8422,1844300.0
2008-08-11 09:40:00,32.09,32.38,32.09,32.13,1454900.0,22.8422,23.0487,22.8422,22.8707,1454900.0
2008-08-11 09:50:00,32.12,32.33,32.02,32.26,1352800.0,22.8636,23.0131,22.7924,22.9633,1352800.0
2008-08-11 10:00:00,32.26,32.27,32.1,32.25,825200.0,22.9633,22.9704,22.8494,22.9561,825200.0
2008-08-11 10:10:00,32.25,32.34,32.11,32.3,990600.0,22.9561,23.0202,22.8565,22.9917,990600.0
2008-08-11 10:20:00,32.31,32.49,32.29,32.38,1229500.0,22.9988,23.127,22.9846,23.0487,1229500.0
2008-08-11 10:30:00,32.38,32.42,32.13,32.18,767000.0,23.0487,23.0771,22.8707,22.9063,767000.0
2008-08-11 10:40:00,32.18,32.27,32.11,32.26,1185600.0,22.9063,22.9704,22.8565,22.9633,1185600.0
2008-08-11 10:50:00,32.26,32.36,32.14,32.24,995400.0,22.9633,23.0344,22.8778,22.949,995400.0
2008-08-11 11:00:00,32.24,32.41,32.17,32.36,970000.0,22.949,23.07,22.8992,23.0344,970000.0
2008-08-11 11:10:00,32.37,32.47,32.31,32.37,1096900.0,23.0416,23.1127,22.9988,23.0416,1096900.0
2008-08-11 11:20:00,32.38,32.48,32.18,32.41,1250600.0,23.0487,23.1199,22.9063,23.07,1250600.0
2008-08-11 11:30:00,32.41,32.75,32.36,32.72,1564100.0,23.07,23.312,23.0344,23.2907,1564100.0
2008-08-11 11:40:00,32.72,32.77,32.62,32.62,996400.0,23.2907,23.3263,23.2195,23.2195,996400.0
2008-08-11 11:50:00,32.62,32.87,32.61,32.85,1511000.0,23.2195,23.3975,23.2124,23.3832,1511000.0
2008-08-11 12:00:00,32.85,33.17,32.83,33.12,1669400.0,23.3832,23.611,23.369,23.5754,1669400.0
2008-08-11 12:10:00,33.12,33.14,32.96,33.07,1228900.0,23.5754,23.5897,23.4615,23.5398,1228900.0
2008-08-11 12:20:00,33.07,33.55,32.63,33.54,2163000.0,23.5398,23.8815,23.2266,23.8744,2163000.0
2008-08-11 12:30:00,33.54,33.7,33.5,33.61,1605900.0,23.8744,23.9883,23.8459,23.9242,1605900.0
2008-08-11 12:40:00,33.61,33.9,33.57,33.79,2547800.0,23.9242,24.1306,23.8957,24.0523,2547800.0
2008-08-11 12:50:00,33.79,33.85,33.76,33.78,1524700.0,24.0523,24.095,24.031,24.0452,1524700.0
2008-08-11 13:00:00,33.78,33.79,32.45,33.69,1583000.0,24.0452,24.0523,23.0985,23.9812,1583000.0
2008-08-11 13:10:00,33.7,33.83,33.68,33.79,938500.0,23.9883,24.0808,23.974,24.0523,938500.0
2008-08-11 13:20:00,33.79,33.9,33.73,33.89,1554500.0,24.0523,24.1306,24.0096,24.1235,1554500.0
2008-08-11 13:30:00,33.89,33.97,33.83,33.92,1789800.0,24.1235,24.1805,24.0808,24.1449,1789800.0
2008-08-11 13:40:00,33.92,33.92,33.8,33.91,1369800.0,24.1449,24.1449,24.0595,24.1378,1369800.0
2008-08-11 13:50:00,33.91,33.98,33.74,33.78,2065900.0,24.1378,24.1876,24.0167,24.0452,2065900.0
2008-08-11 14:00:00,33.78,33.95,33.71,33.8,2198500.0,24.0452,24.1662,23.9954,24.0595,2198500.0
2008-08-11 14:10:00,33.79,33.81,33.61,33.67,1773100.0,24.0523,24.0666,23.9242,23.9669,1773100.0
2008-08-11 14:20:00,33.66,33.7,33.38,33.53,2111300.0,23.9598,23.9883,23.7605,23.8673,2111300.0
2008-08-11 14:30:00,33.55,33.62,33.21,33.43,1706000.0,23.8815,23.9313,23.6395,23.7961,1706000.0
2008-08-11 14:40:00,33.42,33.44,32.95,33.0,1714800.0,23.789,23.8032,23.4544,23.49,1714800.0
2008-08-11 14:50:00,33.0,33.06,32.77,33.03,1317500.0,23.49,23.5327,23.3263,23.5114,1317500.0
2008-08-11 15:00:00,33.03,33.36,32.98,33.26,1470200.0,23.5114,23.7463,23.4758,23.6751,1470200.0
2008-08-11 15:10:00,33.26,33.32,33.09,33.13,1098400.0,23.6751,23.7178,23.5541,23.5825,1098400.0
2008-08-11 15:20:00,33.13,33.19,32.9,33.02,1205800.0,23.5825,23.6252,23.4188,23.5042,1205800.0
2008-08-11 15:30:00,33.01,33.04,32.66,33.02,1937900.0,23.4971,23.5185,23.248,23.5042,1937900.0
2008-08-11 15:40:00,33.02,33.07,32.8,32.95,1946400.0,23.5042,23.5398,23.3476,23.4544,1946400.0
2008-08-11 15:50:00,32.95,33.35,32.95,33.24,3089200.0,23.4544,23.7391,23.4544,23.6608,3089200.0
2008-08-12 09:30:00,32.96,33.0,32.51,32.57,1782000.0,23.4615,23.49,23.1412,23.1839,1782000.0
2008-08-12 09:40:00,32.57,32.95,32.5,32.76,1625600.0,23.1839,23.4544,23.1341,23.3192,1625600.0
2008-08-12 09:50:00,32.76,32.85,32.54,32.6,1399800.0,23.3192,23.3832,23.1626,23.2053,1399800.0
2008-08-12 10:00:00,32.62,32.73,32.5,32.57,1712500.0,23.2195,23.2978,23.1341,23.1839,1712500.0
2008-08-12 10:10:00,32.56,32.58,32.3,32.37,1969200.0,23.1768,23.191,22.9917,23.0416,1969200.0
2008-08-12 10:20:00,32.36,32.52,32.25,32.25,1424900.0,23.0344,23.1483,22.9561,22.9561,1424900.0
2008-08-12 10:30:00,32.25,32.44,32.2,32.33,1418700.0,22.9561,23.0914,22.9205,23.0131,1418700.0
2008-08-12 10:40:00,32.34,32.54,32.3,32.53,1820600.0,23.0202,23.1626,22.9917,23.1554,1820600.0
2008-08-12 10:50:00,32.52,32.54,32.22,32.25,1118500.0,23.1483,23.1626,22.9348,22.9561,1118500.0
2008-08-12 11:00:00,32.24,32.42,31.79,32.4,1449700.0,22.949,23.0771,22.6287,23.0629,1449700.0
2008-08-12 11:10:00,32.4,32.61,32.24,32.55,1490400.0,23.0629,23.2124,22.949,23.1697,1490400.0
2008-08-12 11:20:00,32.55,32.72,32.42,32.58,1495200.0,23.1697,23.2907,23.0771,23.191,1495200.0
2008-08-12 11:30:00,32.57,32.65,32.35,32.36,914800.0,23.1839,23.2409,23.0273,23.0344,914800.0
2008-08-12 11:40:00,32.36,32.44,32.28,32.29,605500.0,23.0344,23.0914,22.9775,22.9846,605500.0
2008-08-12 11:50:00,32.29,32.36,32.2,32.23,660200.0,22.9846,23.0344,22.9205,22.9419,660200.0
2008-08-12 12:00:00,32.23,32.3,32.18,32.24,650900.0,22.9419,22.9917,22.9063,22.949,650900.0
2008-08-12 12:10:00,32.24,32.28,32.2,32.25,539500.0,22.949,22.9775,22.9205,22.9561,539500.0
2008-08-12 12:20:00,32.26,32.37,32.23,32.26,486100.0,22.9633,23.0416,22.9419,22.9633,486100.0
2008-08-12 12:30:00,32.26,32.45,32.26,32.43,698400.0,22.9633,23.0985,22.9633,23.0843,698400.0
2008-08-12 12:40:00,32.43,32.48,32.28,32.33,564200.0,23.0843,23.1199,22.9775,23.0131,564200.0
2008-08-12 12:50:00,32.33,32.55,32.31,32.55,652400.0,23.0131,23.1697,22.9988,23.1697,652400.0
2008-08-12 13:00:00,32.55,32.58,32.4,32.46,637000.0,23.1697,23.191,23.0629,23.1056,637000.0
2008-08-12 13:10:00,32.46,32.47,32.24,32.3,751300.0,23.1056,23.1127,22.949,22.9917,751300.0
2008-08-12 13:20:00,32.31,32.31,32.11,32.12,984100.0,22.9988,22.9988,22.8565,22.8636,984100.0
2008-08-12 13:30:00,32.12,32.13,31.93,31.94,1094800.0,22.8636,22.8707,22.7284,22.7355,1094800.0
2008-08-12 13:40:00,31.94,32.12,31.92,32.07,1095200.0,22.7355,22.8636,22.7212,22.828,1095200.0
2008-08-12 13:50:00,32.07,32.08,31.9,31.93,1018000.0,22.828,22.8351,22.707,22.7284,1018000.0
2008-08-12 14:00:00,31.93,32.03,31.87,31.87,1022900.0,22.7284,22.7995,22.6856,22.6856,1022900.0
2008-08-12 14:10:00,31.87,32.0,31.83,31.83,1014800.0,22.6856,22.7782,22.6572,22.6572,1014800.0
2008-08-12 14:20:00,31.83,32.23,31.8,32.05,1158300.0,22.6572,22.9419,22.6358,22.8138,1158300.0
2008-08-12 14:30:00,32.05,32.06,31.89,31.97,1006400.0,22.8138,22.8209,22.6999,22.7568,1006400.0
2008-08-12 14:40:00,31.98,32.0,31.78,31.78,1170400.0,22.7639,22.7782,22.6216,22.6216,1170400.0
2008-08-12 14:50:00,31.78,31.86,31.49,31.5,1425000.0,22.6216,22.6785,22.4152,22.4223,1425000.0
2008-08-12 15:00:00,31.5,31.6,31.13,31.2,2886300.0,22.4223,22.4935,22.1589,22.2087,2886300.0
2008-08-12 15:10:00,31.2,31.21,30.88,30.98,2318500.0,22.2087,22.2158,21.9809,22.0521,2318500.0
2008-08-12 15:20:00,30.98,31.19,30.9,31.13,2077200.0,22.0521,22.2016,21.9952,22.1589,2077200.0
2008-08-12 15:30:00,31.13,31.18,30.9,30.9,2500900.0,22.1589,22.1945,21.9952,21.9952,2500900.0
2008-08-12 15:40:00,30.91,31.27,30.84,31.1,3509200.0,22.0023,22.2586,21.9525,22.1375,3509200.0
2008-08-12 15:50:00,31.1,31.35,31.04,31.19,4038500.0,22.1375,22.3155,22.0948,22.2016,4038500.0
2008-08-13 09:30:00,30.39,30.65,29.55,29.85,7163600.0,21.6322,21.8172,21.0342,21.2478,7163600.0
2008-08-13 09:40:00,29.86,29.91,29.63,29.79,3103600.0,21.2549,21.2905,21.0912,21.2051,3103600.0
2008-08-13 09:50:00,29.79,29.84,29.55,29.63,2579300.0,21.2051,21.2407,21.0342,21.0912,2579300.0
2008-08-13 10:00:00,29.62,29.99,29.5,29.84,3583900.0,21.0841,21.3474,20.9986,21.2407,3583900.0
2008-08-13 10:10:00,29.84,29.86,29.55,29.66,1895200.0,21.2407,21.2549,21.0342,21.1125,1895200.0
2008-08-13 10:20:00,29.66,29.88,29.65,29.73,2110200.0,21.1125,21.2691,21.1054,21.1624,2110200.0
2008-08-13 10:30:00,29.72,29.85,29.3,29.37,2975700.0,21.1552,21.2478,20.8563,20.9061,2975700.0
2008-08-13 10:40:00,29.37,29.49,29.36,29.41,1757100.0,20.9061,20.9915,20.899,20.9346,1757100.0
2008-08-13 10:50:00,29.4,29.41,29.15,29.26,2898800.0,20.9275,20.9346,20.7495,20.8278,2898800.0
2008-08-13 11:00:00,29.26,29.28,29.01,29.01,1900000.0,20.8278,20.842,20.6498,20.6498,1900000.0
2008-08-13 11:10:00,29.02,29.19,29.0,29.19,2039400.0,20.657,20.778,20.6427,20.778,2039400.0
2008-08-13 11:20:00,29.2,29.26,29.09,29.17,2143600.0,20.7851,20.8278,20.7068,20.7637,2143600.0
2008-08-13 11:30:00,29.18,29.18,29.04,29.14,1549100.0,20.7709,20.7709,20.6712,20.7424,1549100.0
2008-08-13 11:40:00,29.14,29.15,28.91,28.95,1717300.0,20.7424,20.7495,20.5787,20.6071,1717300.0
2008-08-13 11:50:00,28.95,28.96,28.67,28.8,2227500.0,20.6071,20.6143,20.4078,20.5004,2227500.0
2008-08-13 12:00:00,28.8,28.96,28.5,28.67,1992600.0,20.5004,20.6143,20.2868,20.4078,1992600.0
2008-08-13 12:10:00,28.66,28.74,28.57,28.74,1675900.0,20.4007,20.4577,20.3366,20.4577,1675900.0
2008-08-13 12:20:00,28.72,28.89,28.72,28.85,1672900.0,20.4434,20.5644,20.4434,20.536,1672900.0
2008-08-13 12:30:00,28.85,29.06,28.8,29.06,1477700.0,20.536,20.6854,20.5004,20.6854,1477700.0
2008-08-13 12:40:00,29.05,29.26,28.91,28.96,2233500.0,20.6783,20.8278,20.5787,20.6143,2233500.0
2008-08-13 12:50:00,28.95,29.2,28.93,29.16,1175000.0,20.6071,20.7851,20.5929,20.7566,1175000.0
2008-08-13 13:00:00,29.16,29.18,28.98,28.98,1271200.0,20.7566,20.7709,20.6285,20.6285,1271200.0
2008-08-13 13:10:00,28.98,28.99,28.85,28.98,1141300.0,20.6285,20.6356,20.536,20.6285,1141300.0
2008-08-13 13:20:00,28.98,29.36,28.93,29.16,2345200.0,20.6285,20.899,20.5929,20.7566,2345200.0
2008-08-13 13:30:00,29.15,29.35,29.06,29.22,2079000.0,20.7495,20.8919,20.6854,20.7993,2079000.0
2008-08-13 13:40:00,29.22,29.8,28.99,29.0,2406600.0,20.7993,21.2122,20.6356,20.6427,2406600.0
2008-08-13 13:50:00,28.99,29.13,28.9,28.97,2420600.0,20.6356,20.7353,20.5715,20.6214,2420600.0
2008-08-13 14:00:00,28.94,29.1,28.8,28.84,2309700.0,20.6,20.7139,20.5004,20.5288,2309700.0
2008-08-13 14:10:00,28.83,28.92,28.79,28.86,1458000.0,20.5217,20.5858,20.4932,20.5431,1458000.0
2008-08-13 14:20:00,28.85,29.2,28.84,28.85,997600.0,20.536,20.7851,20.5288,20.536,997600.0
2008-08-13 14:30:00,28.85,28.92,28.7,28.84,1353700.0,20.536,20.5858,20.4292,20.5288,1353700.0
2008-08-13 14:40:00,28.85,29.38,28.84,29.26,3049800.0,20.536,20.9132,20.5288,20.8278,3049800.0
2008-08-13 14:50:00,29.26,29.65,29.0,29.59,2572000.0,20.8278,21.1054,20.6427,21.0627,2572000.0
2008-08-13 15:00:00,29.59,29.67,29.3,29.32,2714100.0,21.0627,21.1196,20.8563,20.8705,2714100.0
2008-08-13 15:10:00,29.32,29.56,29.3,29.45,2035500.0,20.8705,21.0413,20.8563,20.963,2035500.0
2008-08-13 15:20:00,29.45,29.49,29.18,29.35,1937800.0,20.963,20.9915,20.7709,20.8919,1937800.0
2008-08-13 15:30:00,29.35,29.4,28.92,28.94,2703000.0,20.8919,20.9275,20.5858,20.6,2703000.0
2008-08-13 15:40:00,28.95,29.01,28.76,28.88,2784000.0,20.6071,20.6498,20.4719,20.5573,2784000.0
2008-08-13 15:50:00,28.89,29.03,28.8,28.94,5073600.0,20.5644,20.6641,20.5004,20.6,5073600.0
2008-08-14 09:30:00,28.94,29.3,28.63,29.16,3361600.0,20.6,20.8563,20.3794,20.7566,3361600.0
2008-08-14 09:40:00,29.15,29.48,28.97,28.97,2171200.0,20.7495,20.9844,20.6214,20.6214,2171200.0
2008-08-14 09:50:00,28.96,29.48,28.92,29.45,2203100.0,20.6143,20.9844,20.5858,20.963,2203100.0
2008-08-14 10:00:00,29.45,30.11,29.38,29.93,4816700.0,20.963,21.4328,20.9132,21.3047,4816700.0
2008-08-14 10:10:00,29.92,30.05,29.82,29.94,2554600.0,21.2976,21.3901,21.2264,21.3118,2554600.0
2008-08-14 10:20:00,29.94,30.04,29.83,30.02,2194600.0,21.3118,21.383,21.2335,21.3688,2194600.0
2008-08-14 10:30:00,30.02,30.08,29.87,30.0,2544400.0,21.3688,21.4115,21.262,21.3545,2544400.0
2008-08-14 10:40:00,30.03,30.24,30.0,30.17,2204300.0,21.3759,21.5254,21.3545,21.4756,2204300.0
2008-08-14 10:50:00,30.16,30.22,30.01,30.17,2293600.0,21.4684,21.5111,21.3617,21.4756,2293600.0
2008-08-14 11:00:00,30.17,30.25,30.05,30.25,1484400.0,21.4756,21.5325,21.3901,21.5325,1484400.0
2008-08-14 11:10:00,30.25,30.31,30.05,30.13,1279500.0,21.5325,21.5752,21.3901,21.4471,1279500.0
2008-08-14 11:20:00,30.13,30.15,29.87,29.94,1546600.0,21.4471,21.4613,21.262,21.3118,1546600.0
2008-08-14 11:30:00,29.95,30.05,29.84,29.97,1009400.0,21.319,21.3901,21.2407,21.3332,1009400.0
2008-08-14 11:40:00,29.97,29.99,29.86,29.9,887800.0,21.3332,21.3474,21.2549,21.2834,887800.0
2008-08-14 11:50:00,29.9,30.07,29.85,30.02,957900.0,21.2834,21.4044,21.2478,21.3688,957900.0
2008-08-14 12:00:00,30.02,30.07,29.98,29.99,1009400.0,21.3688,21.4044,21.3403,21.3474,1009400.0
2008-08-14 12:10:00,29.99,30.2,29.98,30.19,1186900.0,21.3474,21.4969,21.3403,21.4898,1186900.0
2008-08-14 12:20:00,30.18,30.24,30.05,30.09,918100.0,21.4827,21.5254,21.3901,21.4186,918100.0
2008-08-14 12:30:00,30.08,30.33,30.05,30.22,1060400.0,21.4115,21.5894,21.3901,21.5111,1060400.0
2008-08-14 12:40:00,30.22,30.48,30.21,30.43,1882500.0,21.5111,21.6962,21.504,21.6606,1882500.0
2008-08-14 12:50:00,30.42,30.49,30.37,30.38,1148400.0,21.6535,21.7033,21.6179,21.625,1148400.0
2008-08-14 13:00:00,30.38,30.42,29.92,30.18,1143600.0,21.625,21.6535,21.2976,21.4827,1143600.0
2008-08-14 13:10:00,30.19,30.34,30.15,30.17,1049100.0,21.4898,21.5966,21.4613,21.4756,1049100.0
2008-08-14 13:20:00,30.17,30.25,30.11,30.14,508700.0,21.4756,21.5325,21.4328,21.4542,508700.0
2008-08-14 13:30:00,30.13,30.18,30.01,30.1,783200.0,21.4471,21.4827,21.3617,21.4257,783200.0
2008-08-14 13:40:00,30.1,30.17,29.97,30.07,958900.0,21.4257,21.4756,21.3332,21.4044,958900.0
2008-08-14 13:50:00,30.08,30.1,29.97,30.07,1033600.0,21.4115,21.4257,21.3332,21.4044,1033600.0
2008-08-14 14:00:00,30.07,30.15,29.97,30.1,866100.0,21.4044,21.4613,21.3332,21.4257,866100.0
2008-08-14 14:10:00,30.09,30.19,29.97,30.14,893700.0,21.4186,21.4898,21.3332,21.4542,893700.0
2008-08-14 14:20:00,30.14,30.17,30.01,30.09,808100.0,21.4542,21.4756,21.3617,21.4186,808100.0
2008-08-14 14:30:00,30.09,30.12,30.0,30.04,738400.0,21.4186,21.44,21.3545,21.383,738400.0
2008-08-14 14:40:00,30.05,30.12,29.85,29.91,1306300.0,21.3901,21.44,21.2478,21.2905,1306300.0
2008-08-14 14:50:00,29.92,30.04,29.76,29.8,1262100.0,21.2976,21.383,21.1837,21.2122,1262100.0
2008-08-14 15:00:00,29.79,29.79,29.64,29.7,1464100.0,21.2051,21.2051,21.0983,21.141,1464100.0
2008-08-14 15:10:00,29.7,29.86,29.62,29.76,1505900.0,21.141,21.2549,21.0841,21.1837,1505900.0
2008-08-14 15:20:00,29.76,29.79,29.5,29.52,1626400.0,21.1837,21.2051,20.9986,21.0129,1626400.0
2008-08-14 15:30:00,29.51,29.96,29.51,29.94,2400100.0,21.0058,21.3261,21.0058,21.3118,2400100.0
2008-08-14 15:40:00,29.94,30.05,29.85,29.98,2179300.0,21.3118,21.3901,21.2478,21.3403,2179300.0
2008-08-14 15:50:00,29.98,30.22,29.96,30.18,2771500.0,21.3403,21.5111,21.3261,21.4827,2771500.0
2008-08-15 09:30:00,30.5,31.1,30.35,31.08,6006000.0,21.7105,22.1375,21.6037,22.1233,6006000.0
2008-08-15 09:40:00,31.08,31.5,30.94,31.15,3506000.0,22.1233,22.4223,22.0237,22.1731,3506000.0
2008-08-15 09:50:00,31.14,31.29,30.8,31.04,3184200.0,22.166,22.2728,21.924,22.0948,3184200.0
2008-08-15 10:00:00,31.05,31.05,30.56,30.8,3098500.0,22.102,22.102,21.7532,21.924,3098500.0
2008-08-15 10:10:00,30.8,31.03,30.71,30.87,1616000.0,21.924,22.0877,21.8599,21.9738,1616000.0
2008-08-15 10:20:00,30.87,30.96,30.69,30.85,1127700.0,21.9738,22.0379,21.8457,21.9596,1127700.0
2008-08-15 10:30:00,30.86,31.09,30.83,31.06,1249700.0,21.9667,22.1304,21.9454,22.1091,1249700.0
2008-08-15 10:40:00,31.07,31.2,30.93,31.02,1491700.0,22.1162,22.2087,22.0165,22.0806,1491700.0
2008-08-15 10:50:00,31.03,31.12,30.9,31.08,1034200.0,22.0877,22.1518,21.9952,22.1233,1034200.0
2008-08-15 11:00:00,31.08,31.09,30.6,30.91,828400.0,22.1233,22.1304,21.7816,22.0023,828400.0
2008-08-15 11:10:00,30.91,31.05,30.83,30.9,1011100.0,22.0023,22.102,21.9454,21.9952,1011100.0
2008-08-15 11:20:00,30.9,30.97,30.78,30.83,850200.0,21.9952,22.045,21.9098,21.9454,850200.0
2008-08-15 11:30:00,30.84,30.91,30.66,30.68,995800.0,21.9525,22.0023,21.8243,21.8386,995800.0
2008-08-15 11:40:00,30.67,30.72,30.46,30.58,1598000.0,21.8315,21.8671,21.682,21.7674,1598000.0
2008-08-15 11:50:00,30.59,30.73,30.52,30.63,992700.0,21.7745,21.8742,21.7247,21.803,992700.0
2008-08-15 12:00:00,30.63,30.72,30.52,30.52,636200.0,21.803,21.8671,21.7247,21.7247,636200.0
2008-08-15 12:10:00,30.52,30.53,30.39,30.5,1048500.0,21.7247,21.7318,21.6322,21.7105,1048500.0
2008-08-15 12:20:00,30.5,30.5,30.31,30.35,931500.0,21.7105,21.7105,21.5752,21.6037,931500.0
2008-08-15 12:30:00,30.35,30.74,30.32,30.73,883500.0,21.6037,21.8813,21.5823,21.8742,883500.0
2008-08-15 12:40:00,30.72,30.73,30.51,30.62,870100.0,21.8671,21.8742,21.7176,21.7959,870100.0
2008-08-15 12:50:00,30.62,30.74,30.58,30.59,530500.0,21.7959,21.8813,21.7674,21.7745,530500.0
2008-08-15 13:00:00,30.59,30.7,30.58,30.68,667000.0,21.7745,21.8528,21.7674,21.8386,667000.0
2008-08-15 13:10:00,30.69,30.77,30.61,30.74,1317400.0,21.8457,21.9026,21.7888,21.8813,1317400.0
2008-08-15 13:20:00,30.74,30.76,30.62,30.66,660100.0,21.8813,21.8955,21.7959,21.8243,660100.0
2008-08-15 13:30:00,30.66,30.79,30.65,30.72,815800.0,21.8243,21.9169,21.8172,21.8671,815800.0
2008-08-15 13:40:00,30.72,30.78,30.66,30.74,680800.0,21.8671,21.9098,21.8243,21.8813,680800.0
2008-08-15 13:50:00,30.74,30.76,30.63,30.69,727000.0,21.8813,21.8955,21.803,21.8457,727000.0
2008-08-15 14:00:00,30.7,30.74,30.52,30.54,537800.0,21.8528,21.8813,21.7247,21.7389,537800.0
2008-08-15 14:10:00,30.55,30.58,30.35,30.41,1034600.0,21.746,21.7674,21.6037,21.6464,1034600.0
2008-08-15 14:20:00,30.41,30.56,30.29,30.34,1199800.0,21.6464,21.7532,21.561,21.5966,1199800.0
2008-08-15 14:30:00,30.33,30.4,30.32,30.33,788900.0,21.5894,21.6393,21.5823,21.5894,788900.0
2008-08-15 14:40:00,30.33,30.39,30.26,30.32,668800.0,21.5894,21.6322,21.5396,21.5823,668800.0
2008-08-15 14:50:00,30.32,30.51,30.31,30.44,794400.0,21.5823,21.7176,21.5752,21.6677,794400.0
2008-08-15 15:00:00,30.44,30.51,30.42,30.45,1222900.0,21.6677,21.7176,21.6535,21.6749,1222900.0
2008-08-15 15:10:00,30.45,30.54,30.41,30.44,1304400.0,21.6749,21.7389,21.6464,21.6677,1304400.0
2008-08-15 15:20:00,30.44,30.6,30.39,30.56,1091500.0,21.6677,21.7816,21.6322,21.7532,1091500.0
2008-08-15 15:30:00,30.57,30.6,30.47,30.58,1378600.0,21.7603,21.7816,21.6891,21.7674,1378600.0
2008-08-15 15:40:00,30.59,30.65,30.48,30.51,1972700.0,21.7745,21.8172,21.6962,21.7176,1972700.0
2008-08-15 15:50:00,30.51,30.77,30.51,30.72,2587800.0,21.7176,21.9026,21.7176,21.8671,2587800.0
2008-08-18 09:30:00,30.71,30.81,30.0,30.12,2154600.0,21.8599,21.9311,21.3545,21.44,2154600.0
2008-08-18 09:40:00,30.13,30.22,30.01,30.08,1592700.0,21.4471,21.5111,21.3617,21.4115,1592700.0
2008-08-18 09:50:00,30.08,30.17,29.94,30.06,1828400.0,21.4115,21.4756,21.3118,21.3973,1828400.0
2008-08-18 10:00:00,30.06,30.2,29.99,30.1,1478400.0,21.3973,21.4969,21.3474,21.4257,1478400.0
2008-08-18 10:10:00,30.1,30.14,29.82,29.82,2045500.0,21.4257,21.4542,21.2264,21.2264,2045500.0
2008-08-18 10:20:00,29.83,29.88,29.71,29.74,2252700.0,21.2335,21.2691,21.1481,21.1695,2252700.0
2008-08-18 10:30:00,29.74,29.85,29.67,29.76,2187500.0,21.1695,21.2478,21.1196,21.1837,2187500.0
2008-08-18 10:40:00,29.78,29.84,29.68,29.8,1392700.0,21.1979,21.2407,21.1268,21.2122,1392700.0
2008-08-18 10:50:00,29.81,30.05,29.79,30.0,1424400.0,21.2193,21.3901,21.2051,21.3545,1424400.0
2008-08-18 11:00:00,29.99,30.15,29.95,30.13,1306500.0,21.3474,21.4613,21.319,21.4471,1306500.0
2008-08-18 11:10:00,30.13,30.25,30.09,30.16,1102900.0,21.4471,21.5325,21.4186,21.4684,1102900.0
2008-08-18 11:20:00,30.15,30.21,30.0,30.11,1004900.0,21.4613,21.504,21.3545,21.4328,1004900.0
2008-08-18 11:30:00,30.11,30.11,29.99,30.08,748600.0,21.4328,21.4328,21.3474,21.4115,748600.0
2008-08-18 11:40:00,30.08,30.12,30.01,30.05,620400.0,21.4115,21.44,21.3617,21.3901,620400.0
2008-08-18 11:50:00,30.05,30.05,29.73,29.76,1434500.0,21.3901,21.3901,21.1624,21.1837,1434500.0
2008-08-18 12:00:00,29.76,29.78,29.65,29.71,1618900.0,21.1837,21.1979,21.1054,21.1481,1618900.0
2008-08-18 12:10:00,29.71,29.78,29.64,29.71,1773400.0,21.1481,21.1979,21.0983,21.1481,1773400.0
2008-08-18 12:20:00,29.71,29.93,29.69,29.9,1094400.0,21.1481,21.3047,21.1339,21.2834,1094400.0
2008-08-18 12:30:00,29.91,29.91,29.71,29.75,621500.0,21.2905,21.2905,21.1481,21.1766,621500.0
2008-08-18 12:40:00,29.74,29.74,29.6,29.63,1324400.0,21.1695,21.1695,21.0698,21.0912,1324400.0
2008-08-18 12:50:00,29.63,29.63,29.49,29.53,1383300.0,21.0912,21.0912,20.9915,21.02,1383300.0
2008-08-18 13:00:00,29.53,29.61,29.5,29.53,1339200.0,21.02,21.0769,20.9986,21.02,1339200.0
2008-08-18 13:10:00,29.53,29.53,29.36,29.38,1054900.0,21.02,21.02,20.899,20.9132,1054900.0
2008-08-18 13:20:00,29.39,29.55,29.38,29.51,1047600.0,20.9203,21.0342,20.9132,21.0058,1047600.0
2008-08-18 13:30:00,29.5,29.59,29.42,29.53,1056200.0,20.9986,21.0627,20.9417,21.02,1056200.0
2008-08-18 13:40:00,29.54,29.56,29.38,29.38,635900.0,21.0271,21.0413,20.9132,20.9132,635900.0
2008-08-18 13:50:00,29.39,29.51,29.37,29.37,974800.0,20.9203,21.0058,20.9061,20.9061,974800.0
2008-08-18 14:00:00,29.37,29.5,29.31,29.37,985500.0,20.9061,20.9986,20.8634,20.9061,985500.0
2008-08-18 14:10:00,29.38,29.5,29.32,29.33,703900.0,20.9132,20.9986,20.8705,20.8776,703900.0
2008-08-18 14:20:00,29.33,29.5,29.31,29.38,1247400.0,20.8776,20.9986,20.8634,20.9132,1247400.0
2008-08-18 14:30:00,29.39,29.5,29.3,29.42,905500.0,20.9203,20.9986,20.8563,20.9417,905500.0
2008-08-18 14:40:00,29.41,29.57,29.4,29.49,1567200.0,20.9346,21.0485,20.9275,20.9915,1567200.0
2008-08-18 14:50:00,29.49,29.61,29.43,29.59,821300.0,20.9915,21.0769,20.9488,21.0627,821300.0
2008-08-18 15:00:00,29.59,29.6,29.33,29.38,1154200.0,21.0627,21.0698,20.8776,20.9132,1154200.0
2008-08-18 15:10:00,29.39,29.53,29.33,29.48,855000.0,20.9203,21.02,20.8776,20.9844,855000.0
2008-08-18 15:20:00,29.48,29.68,29.38,29.55,1650900.0,20.9844,21.1268,20.9132,21.0342,1650900.0
2008-08-18 15:30:00,29.53,29.56,29.34,29.35,2903200.0,21.02,21.0413,20.8847,20.8919,2903200.0
2008-08-18 15:40:00,29.36,29.53,29.32,29.43,2533800.0,20.899,21.02,20.8705,20.9488,2533800.0
2008-08-18 15:50:00,29.43,29.47,29.33,29.36,3028800.0,20.9488,20.9773,20.8776,20.899,3028800.0
2008-08-19 09:30:00,28.96,29.0,28.53,28.61,4123400.0,20.6143,20.6427,20.3082,20.3651,4123400.0
2008-08-19 09:40:00,28.62,28.63,28.13,28.13,3090700.0,20.3722,20.3794,20.0234,20.0234,3090700.0
2008-08-19 09:50:00,28.13,28.44,27.83,28.36,4188000.0,20.0234,20.2441,19.8099,20.1872,4188000.0
2008-08-19 10:00:00,28.36,28.55,28.25,28.38,2054600.0,20.1872,20.3224,20.1089,20.2014,2054600.0
2008-08-19 10:10:00,28.37,28.44,28.25,28.4,2008400.0,20.1943,20.2441,20.1089,20.2156,2008400.0
2008-08-19 10:20:00,28.4,28.47,28.19,28.2,1687900.0,20.2156,20.2655,20.0662,20.0733,1687900.0
2008-08-19 10:30:00,28.2,28.34,28.08,28.23,2231100.0,20.0733,20.1729,19.9879,20.0946,2231100.0
2008-08-19 10:40:00,28.23,28.41,28.15,28.24,1957400.0,20.0946,20.2228,20.0377,20.1017,1957400.0
2008-08-19 10:50:00,28.25,28.25,28.05,28.09,2334200.0,20.1089,20.1089,19.9665,19.995,2334200.0
2008-08-19 11:00:00,28.1,28.14,28.01,28.03,1755700.0,20.0021,20.0306,19.938,19.9523,1755700.0
2008-08-19 11:10:00,28.03,28.08,27.93,27.96,2306600.0,19.9523,19.9879,19.8811,19.9024,2306600.0
2008-08-19 11:20:00,27.95,28.16,27.94,28.07,1578900.0,19.8953,20.0448,19.8882,19.9807,1578900.0
2008-08-19 11:30:00,28.06,28.13,27.94,27.98,1164900.0,19.9736,20.0234,19.8882,19.9167,1164900.0
2008-08-19 11:40:00,27.99,28.06,27.92,28.0,849600.0,19.9238,19.9736,19.874,19.9309,849600.0
2008-08-19 11:50:00,28.0,28.0,27.89,27.94,1241100.0,19.9309,19.9309,19.8526,19.8882,1241100.0
2008-08-19 12:00:00,27.93,28.0,27.85,27.87,1083800.0,19.8811,19.9309,19.8241,19.8384,1083800.0
2008-08-19 12:10:00,27.87,27.93,27.75,27.9,1685000.0,19.8384,19.8811,19.753,19.8597,1685000.0
2008-08-19 12:20:00,27.9,28.08,27.85,28.07,1534900.0,19.8597,19.9879,19.8241,19.9807,1534900.0
2008-08-19 12:30:00,28.06,28.19,27.97,28.15,1228600.0,19.9736,20.0662,19.9096,20.0377,1228600.0
2008-08-19 12:40:00,28.14,28.19,28.08,28.09,1219400.0,20.0306,20.0662,19.9879,19.995,1219400.0
2008-08-19 12:50:00,28.08,28.2,28.06,28.18,898300.0,19.9879,20.0733,19.9736,20.059,898300.0
2008-08-19 13:00:00,28.17,28.18,28.08,28.16,571600.0,20.0519,20.059,19.9879,20.0448,571600.0
2008-08-19 13:10:00,28.15,28.23,28.13,28.13,997100.0,20.0377,20.0946,20.0234,20.0234,997100.0
2008-08-19 13:20:00,28.13,28.24,28.12,28.2,765300.0,20.0234,20.1017,20.0163,20.0733,765300.0
2008-08-19 13:30:00,28.2,28.39,28.2,28.39,1023600.0,20.0733,20.2085,20.0733,20.2085,1023600.0
2008-08-19 13:40:00,28.38,28.53,28.33,28.52,1597900.0,20.2014,20.3082,20.1658,20.3011,1597900.0
2008-08-19 13:50:00,28.51,28.51,28.31,28.33,1056200.0,20.2939,20.2939,20.1516,20.1658,1056200.0
2008-08-19 14:00:00,28.35,28.4,28.26,28.35,839600.0,20.18,20.2156,20.116,20.18,839600.0
2008-08-19 14:10:00,28.35,28.39,28.15,28.19,812000.0,20.18,20.2085,20.0377,20.0662,812000.0
2008-08-19 14:20:00,28.19,28.25,28.07,28.14,916700.0,20.0662,20.1089,19.9807,20.0306,916700.0
2008-08-19 14:30:00,28.14,28.19,28.11,28.15,556000.0,20.0306,20.0662,20.0092,20.0377,556000.0
2008-08-19 14:40:00,28.15,28.16,28.05,28.11,818400.0,20.0377,20.0448,19.9665,20.0092,818400.0
2008-08-19 14:50:00,28.1,28.29,28.1,28.22,676700.0,20.0021,20.1373,20.0021,20.0875,676700.0
2008-08-19 15:00:00,28.22,28.23,28.06,28.1,836200.0,20.0875,20.0946,19.9736,20.0021,836200.0
2008-08-19 15:10:00,28.09,28.2,28.08,28.2,970900.0,19.995,20.0733,19.9879,20.0733,970900.0
2008-08-19 15:20:00,28.2,28.41,28.13,28.28,1816500.0,20.0733,20.2228,20.0234,20.1302,1816500.0
2008-08-19 15:30:00,28.28,28.35,28.08,28.09,1494700.0,20.1302,20.18,19.9879,19.995,1494700.0
2008-08-19 15:40:00,28.09,28.23,28.06,28.07,2825100.0,19.995,20.0946,19.9736,19.9807,2825100.0
2008-08-19 15:50:00,28.07,28.21,28.03,28.11,3341600.0,19.9807,20.0804,19.9523,20.0092,3341600.0
2008-08-20 09:30:00,28.3,28.55,27.83,28.2,3784000.0,20.1445,20.3224,19.8099,20.0733,3784000.0
2008-08-20 09:40:00,28.2,28.25,27.75,27.85,3137100.0,20.0733,20.1089,19.753,19.8241,3137100.0
2008-08-20 09:50:00,27.85,27.98,27.72,27.89,2027800.0,19.8241,19.9167,19.7316,19.8526,2027800.0
2008-08-20 10:00:00,27.9,27.9,27.74,27.75,1148200.0,19.8597,19.8597,19.7458,19.753,1148200.0
2008-08-20 10:10:00,27.75,28.38,27.75,28.31,2547100.0,19.753,20.2014,19.753,20.1516,2547100.0
2008-08-20 10:20:00,28.3,28.58,28.19,28.22,1787800.0,20.1445,20.3438,20.0662,20.0875,1787800.0
2008-08-20 10:30:00,28.21,28.61,28.19,28.46,1899100.0,20.0804,20.3651,20.0662,20.2583,1899100.0
2008-08-20 10:40:00,28.46,28.62,28.34,28.59,1890700.0,20.2583,20.3722,20.1729,20.3509,1890700.0
2008-08-20 10:50:00,28.58,29.21,28.57,29.18,3053000.0,20.3438,20.7922,20.3366,20.7709,3053000.0
2008-08-20 11:00:00,29.17,29.19,28.91,28.97,1979400.0,20.7637,20.778,20.5787,20.6214,1979400.0
2008-08-20 11:10:00,28.97,29.2,28.96,29.17,2079800.0,20.6214,20.7851,20.6143,20.7637,2079800.0
2008-08-20 11:20:00,29.17,29.2,29.0,29.07,1206200.0,20.7637,20.7851,20.6427,20.6926,1206200.0
2008-08-20 11:30:00,29.06,29.07,28.63,28.68,1867800.0,20.6854,20.6926,20.3794,20.4149,1867800.0
2008-08-20 11:40:00,28.67,28.89,28.6,28.78,1154800.0,20.4078,20.5644,20.358,20.4861,1154800.0
2008-08-20 11:50:00,28.79,28.95,28.77,28.8,759100.0,20.4932,20.6071,20.479,20.5004,759100.0
2008-08-20 12:00:00,28.79,28.83,28.56,28.67,1153500.0,20.4932,20.5217,20.3295,20.4078,1153500.0
2008-08-20 12:10:00,28.67,28.69,28.56,28.57,732800.0,20.4078,20.4221,20.3295,20.3366,732800.0
2008-08-20 12:20:00,28.57,28.62,28.5,28.52,642100.0,20.3366,20.3722,20.2868,20.3011,642100.0
2008-08-20 12:30:00,28.53,29.0,28.51,28.52,720200.0,20.3082,20.6427,20.2939,20.3011,720200.0
2008-08-20 12:40:00,28.51,28.61,28.42,28.42,807000.0,20.2939,20.3651,20.2299,20.2299,807000.0
2008-08-20 12:50:00,28.42,28.58,28.38,28.57,803600.0,20.2299,20.3438,20.2014,20.3366,803600.0
2008-08-20 13:00:00,28.57,28.75,28.51,28.73,683700.0,20.3366,20.4648,20.2939,20.4505,683700.0
2008-08-20 13:10:00,28.73,28.73,28.62,28.7,693600.0,20.4505,20.4505,20.3722,20.4292,693600.0
2008-08-20 13:20:00,28.7,28.78,28.65,28.74,681500.0,20.4292,20.4861,20.3936,20.4577,681500.0
2008-08-20 13:30:00,28.74,28.81,28.71,28.72,673600.0,20.4577,20.5075,20.4363,20.4434,673600.0
2008-08-20 13:40:00,28.72,28.82,28.7,28.79,491800.0,20.4434,20.5146,20.4292,20.4932,491800.0
2008-08-20 13:50:00,28.79,28.8,28.62,28.67,514400.0,20.4932,20.5004,20.3722,20.4078,514400.0
2008-08-20 14:00:00,28.66,28.68,28.45,28.45,1197300.0,20.4007,20.4149,20.2512,20.2512,1197300.0
2008-08-20 14:10:00,28.45,28.47,28.31,28.31,1105600.0,20.2512,20.2655,20.1516,20.1516,1105600.0
2008-08-20 14:20:00,28.32,28.44,28.26,28.33,1058000.0,20.1587,20.2441,20.116,20.1658,1058000.0
2008-08-20 14:30:00,28.33,28.4,28.26,28.4,1284100.0,20.1658,20.2156,20.116,20.2156,1284100.0
2008-08-20 14:40:00,28.39,28.68,28.37,28.52,1514200.0,20.2085,20.4149,20.1943,20.3011,1514200.0
2008-08-20 14:50:00,28.52,28.77,28.51,28.7,1043500.0,20.3011,20.479,20.2939,20.4292,1043500.0
2008-08-20 15:00:00,28.69,28.85,28.58,28.79,1705800.0,20.4221,20.536,20.3438,20.4932,1705800.0
2008-08-20 15:10:00,28.79,28.95,28.71,28.91,1613900.0,20.4932,20.6071,20.4363,20.5787,1613900.0
2008-08-20 15:20:00,28.9,28.97,28.82,28.86,1681100.0,20.5715,20.6214,20.5146,20.5431,1681100.0
2008-08-20 15:30:00,28.86,28.9,28.61,28.8,1812300.0,20.5431,20.5715,20.3651,20.5004,1812300.0
2008-08-20 15:40:00,28.8,29.19,28.78,29.19,2896100.0,20.5004,20.778,20.4861,20.778,2896100.0
2008-08-20 15:50:00,29.19,29.4,29.01,29.34,4696900.0,20.778,20.9275,20.6498,20.8847,4696900.0
2008-08-21 09:30:00,28.65,28.81,28.22,28.73,2802300.0,20.3936,20.5075,20.0875,20.4505,2802300.0
2008-08-21 09:40:00,28.72,28.81,28.13,28.4,1922400.0,20.4434,20.5075,20.0234,20.2156,1922400.0
2008-08-21 09:50:00,28.39,28.69,27.98,28.61,2854500.0,20.2085,20.4221,19.9167,20.3651,2854500.0
2008-08-21 10:00:00,28.62,28.81,28.4,28.42,2154600.0,20.3722,20.5075,20.2156,20.2299,2154600.0
2008-08-21 10:10:00,28.42,28.71,28.4,28.65,1704800.0,20.2299,20.4363,20.2156,20.3936,1704800.0
2008-08-21 10:20:00,28.66,28.88,28.62,28.77,1778900.0,20.4007,20.5573,20.3722,20.479,1778900.0
2008-08-21 10:30:00,28.76,28.78,28.54,28.75,1008500.0,20.4719,20.4861,20.3153,20.4648,1008500.0
2008-08-21 10:40:00,28.74,28.8,28.48,28.5,1058000.0,20.4577,20.5004,20.2726,20.2868,1058000.0
2008-08-21 10:50:00,28.51,28.65,28.42,28.63,772400.0,20.2939,20.3936,20.2299,20.3794,772400.0
2008-08-21 11:00:00,28.64,28.66,28.49,28.49,692400.0,20.3865,20.4007,20.2797,20.2797,692400.0
2008-08-21 11:10:00,28.49,28.58,28.35,28.36,1088100.0,20.2797,20.3438,20.18,20.1872,1088100.0
2008-08-21 11:20:00,28.35,28.55,28.35,28.49,675100.0,20.18,20.3224,20.18,20.2797,675100.0
2008-08-21 11:30:00,28.5,28.52,28.35,28.41,858700.0,20.2868,20.3011,20.18,20.2228,858700.0
2008-08-21 11:40:00,28.41,28.77,28.4,28.69,1642900.0,20.2228,20.479,20.2156,20.4221,1642900.0
2008-08-21 11:50:00,28.69,28.98,28.62,28.96,1825900.0,20.4221,20.6285,20.3722,20.6143,1825900.0
2008-08-21 12:00:00,28.96,29.0,28.83,28.87,1224400.0,20.6143,20.6427,20.5217,20.5502,1224400.0
2008-08-21 12:10:00,28.86,28.91,28.83,28.89,667600.0,20.5431,20.5787,20.5217,20.5644,667600.0
2008-08-21 12:20:00,28.88,28.92,28.65,28.67,1375200.0,20.5573,20.5858,20.3936,20.4078,1375200.0
2008-08-21 12:30:00,28.67,28.82,28.65,28.76,572600.0,20.4078,20.5146,20.3936,20.4719,572600.0
2008-08-21 12:40:00,28.76,28.76,28.58,28.66,681600.0,20.4719,20.4719,20.3438,20.4007,681600.0
2008-08-21 12:50:00,28.66,28.74,28.64,28.72,564900.0,20.4007,20.4577,20.3865,20.4434,564900.0
2008-08-21 13:00:00,28.72,28.95,28.71,28.93,653100.0,20.4434,20.6071,20.4363,20.5929,653100.0
2008-08-21 13:10:00,28.94,29.14,28.85,29.08,1964500.0,20.6,20.7424,20.536,20.6997,1964500.0
2008-08-21 13:20:00,29.08,29.14,28.83,28.96,936800.0,20.6997,20.7424,20.5217,20.6143,936800.0
2008-08-21 13:30:00,28.95,29.08,28.91,29.06,530000.0,20.6071,20.6997,20.5787,20.6854,530000.0
2008-08-21 13:40:00,29.07,29.07,28.89,29.04,848200.0,20.6926,20.6926,20.5644,20.6712,848200.0
2008-08-21 13:50:00,29.04,29.04,28.83,28.89,498800.0,20.6712,20.6712,20.5217,20.5644,498800.0
2008-08-21 14:00:00,28.89,28.9,28.8,28.8,462900.0,20.5644,20.5715,20.5004,20.5004,462900.0
2008-08-21 14:10:00,28.79,28.96,28.77,28.9,1336400.0,20.4932,20.6143,20.479,20.5715,1336400.0
2008-08-21 14:20:00,28.9,29.05,28.87,28.95,805800.0,20.5715,20.6783,20.5502,20.6071,805800.0
2008-08-21 14:30:00,28.94,29.17,28.94,29.07,880400.0,20.6,20.7637,20.6,20.6926,880400.0
2008-08-21 14:40:00,29.08,29.35,29.07,29.24,1397400.0,20.6997,20.8919,20.6926,20.8136,1397400.0
2008-08-21 14:50:00,29.24,29.31,29.13,29.18,922000.0,20.8136,20.8634,20.7353,20.7709,922000.0
2008-08-21 15:00:00,29.19,29.33,29.13,29.15,807100.0,20.778,20.8776,20.7353,20.7495,807100.0
2008-08-21 15:10:00,29.16,29.28,29.08,29.2,1313500.0,20.7566,20.842,20.6997,20.7851,1313500.0
2008-08-21 15:20:00,29.2,29.22,29.02,29.05,995100.0,20.7851,20.7993,20.657,20.6783,995100.0
2008-08-21 15:30:00,29.05,29.2,28.95,29.12,1630700.0,20.6783,20.7851,20.6071,20.7281,1630700.0
2008-08-21 15:40:00,29.12,29.3,29.1,29.16,1389600.0,20.7281,20.8563,20.7139,20.7566,1389600.0
2008-08-21 15:50:00,29.15,29.2,29.0,29.0,2047800.0,20.7495,20.7851,20.6427,20.6427,2047800.0
2008-08-22 09:30:00,29.95,30.1,29.77,29.91,3901100.0,21.319,21.4257,21.1908,21.2905,3901100.0
2008-08-22 09:40:00,29.91,30.16,29.87,30.05,3255100.0,21.2905,21.4684,21.262,21.3901,3255100.0
2008-08-22 09:50:00,30.05,30.43,30.0,30.22,3362300.0,21.3901,21.6606,21.3545,21.5111,3362300.0
2008-08-22 10:00:00,30.22,30.36,30.0,30.27,2335300.0,21.5111,21.6108,21.3545,21.5467,2335300.0
2008-08-22 10:10:00,30.27,30.37,30.25,30.31,1876100.0,21.5467,21.6179,21.5325,21.5752,1876100.0
2008-08-22 10:20:00,30.32,30.4,30.25,30.29,1470300.0,21.5823,21.6393,21.5325,21.561,1470300.0
2008-08-22 10:30:00,30.3,30.39,30.29,30.34,1331100.0,21.5681,21.6322,21.561,21.5966,1331100.0
2008-08-22 10:40:00,30.34,30.34,30.12,30.14,1616300.0,21.5966,21.5966,21.44,21.4542,1616300.0
2008-08-22 10:50:00,30.14,30.15,29.85,29.85,1633500.0,21.4542,21.4613,21.2478,21.2478,1633500.0
2008-08-22 11:00:00,29.86,29.94,29.81,29.84,1057800.0,21.2549,21.3118,21.2193,21.2407,1057800.0
2008-08-22 11:10:00,29.84,29.93,29.7,29.89,1015900.0,21.2407,21.3047,21.141,21.2762,1015900.0
2008-08-22 11:20:00,29.89,29.91,29.75,29.76,670500.0,21.2762,21.2905,21.1766,21.1837,670500.0
2008-08-22 11:30:00,29.76,29.79,29.54,29.55,1331800.0,21.1837,21.2051,21.0271,21.0342,1331800.0
2008-08-22 11:40:00,29.55,29.63,29.5,29.58,980600.0,21.0342,21.0912,20.9986,21.0556,980600.0
2008-08-22 11:50:00,29.61,29.64,29.48,29.61,616500.0,21.0769,21.0983,20.9844,21.0769,616500.0
2008-08-22 12:00:00,29.6,29.63,29.42,29.5,771900.0,21.0698,21.0912,20.9417,20.9986,771900.0
2008-08-22 12:10:00,29.5,29.65,29.46,29.5,738300.0,20.9986,21.1054,20.9702,20.9986,738300.0
2008-08-22 12:20:00,29.5,29.51,29.28,29.4,1209700.0,20.9986,21.0058,20.842,20.9275,1209700.0
2008-08-22 12:30:00,29.4,29.53,29.33,29.44,1002800.0,20.9275,21.02,20.8776,20.9559,1002800.0
2008-08-22 12:40:00,29.44,29.58,29.44,29.5,578100.0,20.9559,21.0556,20.9559,20.9986,578100.0
2008-08-22 12:50:00,29.5,29.71,29.49,29.69,687300.0,20.9986,21.1481,20.9915,21.1339,687300.0
2008-08-22 13:00:00,29.69,29.84,29.65,29.79,762700.0,21.1339,21.2407,21.1054,21.2051,762700.0
2008-08-22 13:10:00,29.8,29.92,29.77,29.85,828900.0,21.2122,21.2976,21.1908,21.2478,828900.0
2008-08-22 13:20:00,29.86,29.99,29.85,29.98,524500.0,21.2549,21.3474,21.2478,21.3403,524500.0
2008-08-22 13:30:00,29.97,30.0,29.85,29.91,656600.0,21.3332,21.3545,21.2478,21.2905,656600.0
2008-08-22 13:40:00,29.9,30.0,29.85,29.99,689300.0,21.2834,21.3545,21.2478,21.3474,689300.0
2008-08-22 13:50:00,29.99,29.99,29.85,29.88,851700.0,21.3474,21.3474,21.2478,21.2691,851700.0
2008-08-22 14:00:00,29.89,29.89,29.75,29.84,963800.0,21.2762,21.2762,21.1766,21.2407,963800.0
2008-08-22 14:10:00,29.84,29.88,29.75,29.86,669500.0,21.2407,21.2691,21.1766,21.2549,669500.0
2008-08-22 14:20:00,29.85,30.03,29.85,30.0,975800.0,21.2478,21.3759,21.2478,21.3545,975800.0
2008-08-22 14:30:00,30.0,30.04,29.92,29.98,615200.0,21.3545,21.383,21.2976,21.3403,615200.0
2008-08-22 14:40:00,29.97,30.08,29.81,29.84,1249500.0,21.3332,21.4115,21.2193,21.2407,1249500.0
2008-08-22 14:50:00,29.84,29.92,29.79,29.81,438200.0,21.2407,21.2976,21.2051,21.2193,438200.0
2008-08-22 15:00:00,29.81,29.87,29.66,29.8,790600.0,21.2193,21.262,21.1125,21.2122,790600.0
2008-08-22 15:10:00,29.79,29.88,29.71,29.81,1038900.0,21.2051,21.2691,21.1481,21.2193,1038900.0
2008-08-22 15:20:00,29.81,29.85,29.75,29.78,1226800.0,21.2193,21.2478,21.1766,21.1979,1226800.0
2008-08-22 15:30:00,29.78,30.07,29.77,30.03,1762700.0,21.1979,21.4044,21.1908,21.3759,1762700.0
2008-08-22 15:40:00,30.03,30.12,30.02,30.06,1941600.0,21.3759,21.44,21.3688,21.3973,1941600.0
2008-08-22 15:50:00,30.06,30.28,29.99,30.18,3183100.0,21.3973,21.5539,21.3474,21.4827,3183100.0
2008-08-25 09:30:00,29.93,30.04,29.55,29.73,1922000.0,21.3047,21.383,21.0342,21.1624,1922000.0
2008-08-25 09:40:00,29.72,29.95,29.65,29.68,1344300.0,21.1552,21.319,21.1054,21.1268,1344300.0
2008-08-25 09:50:00,29.68,29.74,29.61,29.65,1069100.0,21.1268,21.1695,21.0769,21.1054,1069100.0
2008-08-25 10:00:00,29.65,29.91,29.65,29.75,1500600.0,21.1054,21.2905,21.1054,21.1766,1500600.0
2008-08-25 10:10:00,29.75,30.05,29.72,29.9,1201200.0,21.1766,21.3901,21.1552,21.2834,1201200.0
2008-08-25 10:20:00,29.91,29.93,29.85,29.88,687900.0,21.2905,21.3047,21.2478,21.2691,687900.0
2008-08-25 10:30:00,29.88,29.91,29.75,29.82,912400.0,21.2691,21.2905,21.1766,21.2264,912400.0
2008-08-25 10:40:00,29.82,29.92,29.75,29.76,605400.0,21.2264,21.2976,21.1766,21.1837,605400.0
2008-08-25 10:50:00,29.76,29.77,29.65,29.66,834600.0,21.1837,21.1908,21.1054,21.1125,834600.0
2008-08-25 11:00:00,29.66,29.76,29.61,29.69,603200.0,21.1125,21.1837,21.0769,21.1339,603200.0
2008-08-25 11:10:00,29.68,29.75,29.6,29.62,526200.0,21.1268,21.1766,21.0698,21.0841,526200.0
2008-08-25 11:20:00,29.62,29.65,29.51,29.52,855100.0,21.0841,21.1054,21.0058,21.0129,855100.0
2008-08-25 11:30:00,29.53,29.54,29.45,29.53,926800.0,21.02,21.0271,20.963,21.02,926800.0
2008-08-25 11:40:00,29.52,29.6,29.48,29.58,563500.0,21.0129,21.0698,20.9844,21.0556,563500.0
2008-08-25 11:50:00,29.58,29.58,29.22,29.3,1198500.0,21.0556,21.0556,20.7993,20.8563,1198500.0
2008-08-25 12:00:00,29.3,29.42,29.25,29.35,1078200.0,20.8563,20.9417,20.8207,20.8919,1078200.0
2008-08-25 12:10:00,29.35,29.4,29.17,29.28,743700.0,20.8919,20.9275,20.7637,20.842,743700.0
2008-08-25 12:20:00,29.28,29.41,29.26,29.37,809800.0,20.842,20.9346,20.8278,20.9061,809800.0
2008-08-25 12:30:00,29.37,29.49,29.36,29.48,836700.0,20.9061,20.9915,20.899,20.9844,836700.0
2008-08-25 12:40:00,29.49,29.52,29.37,29.38,483000.0,20.9915,21.0129,20.9061,20.9132,483000.0
2008-08-25 12:50:00,29.38,29.45,29.27,29.39,701800.0,20.9132,20.963,20.8349,20.9203,701800.0
2008-08-25 13:00:00,29.39,29.52,29.37,29.51,594700.0,20.9203,21.0129,20.9061,21.0058,594700.0
2008-08-25 13:10:00,29.5,29.5,29.39,29.39,497700.0,20.9986,20.9986,20.9203,20.9203,497700.0
2008-08-25 13:20:00,29.39,29.53,29.38,29.5,551900.0,20.9203,21.02,20.9132,20.9986,551900.0
2008-08-25 13:30:00,29.5,29.51,29.44,29.49,435900.0,20.9986,21.0058,20.9559,20.9915,435900.0
2008-08-25 13:40:00,29.49,29.51,29.34,29.38,752000.0,20.9915,21.0058,20.8847,20.9132,752000.0
2008-08-25 13:50:00,29.39,29.45,29.32,29.36,554900.0,20.9203,20.963,20.8705,20.899,554900.0
2008-08-25 14:00:00,29.37,29.42,29.29,29.35,538700.0,20.9061,20.9417,20.8492,20.8919,538700.0
2008-08-25 14:10:00,29.36,29.4,29.29,29.38,917300.0,20.899,20.9275,20.8492,20.9132,917300.0
2008-08-25 14:20:00,29.38,29.46,29.31,29.33,607900.0,20.9132,20.9702,20.8634,20.8776,607900.0
2008-08-25 14:30:00,29.33,29.34,29.25,29.28,403700.0,20.8776,20.8847,20.8207,20.842,403700.0
2008-08-25 14:40:00,29.28,29.5,29.27,29.41,725300.0,20.842,20.9986,20.8349,20.9346,725300.0
2008-08-25 14:50:00,29.41,29.45,29.3,29.34,578000.0,20.9346,20.963,20.8563,20.8847,578000.0
2008-08-25 15:00:00,29.34,29.38,29.22,29.28,671600.0,20.8847,20.9132,20.7993,20.842,671600.0
2008-08-25 15:10:00,29.28,29.29,29.15,29.17,907100.0,20.842,20.8492,20.7495,20.7637,907100.0
2008-08-25 15:20:00,29.17,29.2,29.11,29.13,998200.0,20.7637,20.7851,20.721,20.7353,998200.0
2008-08-25 15:30:00,29.13,29.16,28.89,28.94,2093600.0,20.7353,20.7566,20.5644,20.6,2093600.0
2008-08-25 15:40:00,28.94,29.17,28.89,29.07,3066800.0,20.6,20.7637,20.5644,20.6926,3066800.0
2008-08-25 15:50:00,29.06,29.11,28.85,28.93,3424200.0,20.6854,20.721,20.536,20.5929,3424200.0
2008-08-26 09:30:00,29.05,29.26,28.92,29.01,1652600.0,20.6783,20.8278,20.5858,20.6498,1652600.0
2008-08-26 09:40:00,29.0,29.42,28.97,29.42,1562300.0,20.6427,20.9417,20.6214,20.9417,1562300.0
2008-08-26 09:50:00,29.4,29.45,29.09,29.17,1245300.0,20.9275,20.963,20.7068,20.7637,1245300.0
2008-08-26 10:00:00,29.18,29.39,29.17,29.34,1302800.0,20.7709,20.9203,20.7637,20.8847,1302800.0
2008-08-26 10:10:00,29.34,29.42,29.07,29.12,1285400.0,20.8847,20.9417,20.6926,20.7281,1285400.0
2008-08-26 10:20:00,29.11,29.35,29.1,29.23,1227500.0,20.721,20.8919,20.7139,20.8064,1227500.0
2008-08-26 10:30:00,29.23,29.49,29.21,29.39,1897600.0,20.8064,20.9915,20.7922,20.9203,1897600.0
2008-08-26 10:40:00,29.39,29.42,29.28,29.37,920800.0,20.9203,20.9417,20.842,20.9061,920800.0
2008-08-26 10:50:00,29.36,29.42,29.31,29.41,725300.0,20.899,20.9417,20.8634,20.9346,725300.0
2008-08-26 11:00:00,29.41,29.43,29.31,29.35,785100.0,20.9346,20.9488,20.8634,20.8919,785100.0
2008-08-26 11:10:00,29.35,29.37,29.26,29.33,785700.0,20.8919,20.9061,20.8278,20.8776,785700.0
2008-08-26 11:20:00,29.32,29.42,29.18,29.2,1210100.0,20.8705,20.9417,20.7709,20.7851,1210100.0
2008-08-26 11:30:00,29.2,29.25,28.91,29.03,1851000.0,20.7851,20.8207,20.5787,20.6641,1851000.0
2008-08-26 11:40:00,29.04,29.07,28.93,28.95,1047600.0,20.6712,20.6926,20.5929,20.6071,1047600.0
2008-08-26 11:50:00,28.95,29.08,28.95,29.04,792200.0,20.6071,20.6997,20.6071,20.6712,792200.0
2008-08-26 12:00:00,29.04,29.08,28.99,29.02,494500.0,20.6712,20.6997,20.6356,20.657,494500.0
2008-08-26 12:10:00,29.02,29.03,28.89,28.92,603000.0,20.657,20.6641,20.5644,20.5858,603000.0
2008-08-26 12:20:00,28.91,29.03,28.81,28.82,780200.0,20.5787,20.6641,20.5075,20.5146,780200.0
2008-08-26 12:30:00,28.81,28.93,28.79,28.9,713400.0,20.5075,20.5929,20.4932,20.5715,713400.0
2008-08-26 12:40:00,28.91,29.06,28.89,29.0,782100.0,20.5787,20.6854,20.5644,20.6427,782100.0
2008-08-26 12:50:00,29.01,29.01,28.85,28.87,784300.0,20.6498,20.6498,20.536,20.5502,784300.0
2008-08-26 13:00:00,28.87,28.87,28.78,28.8,681500.0,20.5502,20.5502,20.4861,20.5004,681500.0
2008-08-26 13:10:00,28.8,28.85,28.72,28.8,644500.0,20.5004,20.536,20.4434,20.5004,644500.0
2008-08-26 13:20:00,28.79,29.3,28.75,28.76,539600.0,20.4932,20.8563,20.4648,20.4719,539600.0
2008-08-26 13:30:00,28.75,28.76,28.66,28.73,693700.0,20.4648,20.4719,20.4007,20.4505,693700.0
2008-08-26 13:40:00,28.74,28.74,28.62,28.62,504500.0,20.4577,20.4577,20.3722,20.3722,504500.0
2008-08-26 13:50:00,28.63,28.8,28.52,28.56,1057400.0,20.3794,20.5004,20.3011,20.3295,1057400.0
2008-08-26 14:00:00,28.56,28.64,28.45,28.57,1329800.0,20.3295,20.3865,20.2512,20.3366,1329800.0
2008-08-26 14:10:00,28.57,28.64,28.51,28.59,805300.0,20.3366,20.3865,20.2939,20.3509,805300.0
2008-08-26 14:20:00,28.58,28.65,28.45,28.5,810600.0,20.3438,20.3936,20.2512,20.2868,810600.0
2008-08-26 14:30:00,28.5,28.58,28.45,28.5,711900.0,20.2868,20.3438,20.2512,20.2868,711900.0
2008-08-26 14:40:00,28.51,28.59,28.46,28.56,524600.0,20.2939,20.3509,20.2583,20.3295,524600.0
2008-08-26 14:50:00,28.56,28.69,28.55,28.63,682800.0,20.3295,20.4221,20.3224,20.3794,682800.0
2008-08-26 15:00:00,28.63,28.64,28.51,28.52,716400.0,20.3794,20.3865,20.2939,20.3011,716400.0
2008-08-26 15:10:00,28.53,28.79,28.5,28.74,892300.0,20.3082,20.4932,20.2868,20.4577,892300.0
2008-08-26 15:20:00,28.74,28.77,28.63,28.76,964100.0,20.4577,20.479,20.3794,20.4719,964100.0
2008-08-26 15:30:00,28.76,29.03,28.75,28.91,1694200.0,20.4719,20.6641,20.4648,20.5787,1694200.0
2008-08-26 15:40:00,28.92,29.02,28.86,28.96,1311300.0,20.5858,20.657,20.5431,20.6143,1311300.0
2008-08-26 15:50:00,28.96,29.15,28.9,29.11,2343900.0,20.6143,20.7495,20.5715,20.721,2343900.0
2008-08-27 09:30:00,29.16,29.2,28.79,28.98,1692700.0,20.7566,20.7851,20.4932,20.6285,1692700.0
2008-08-27 09:40:00,28.99,29.05,28.85,28.95,1181000.0,20.6356,20.6783,20.536,20.6071,1181000.0
2008-08-27 09:50:00,28.96,28.96,28.8,28.89,779500.0,20.6143,20.6143,20.5004,20.5644,779500.0
2008-08-27 10:00:00,28.89,29.07,28.83,28.99,944100.0,20.5644,20.6926,20.5217,20.6356,944100.0
2008-08-27 10:10:00,28.98,29.02,28.83,28.96,882500.0,20.6285,20.657,20.5217,20.6143,882500.0
2008-08-27 10:20:00,28.97,29.08,28.95,29.03,877500.0,20.6214,20.6997,20.6071,20.6641,877500.0
2008-08-27 10:30:00,29.03,29.22,28.85,29.1,1336900.0,20.6641,20.7993,20.536,20.7139,1336900.0
2008-08-27 10:40:00,29.1,29.24,29.05,29.24,1274400.0,20.7139,20.8136,20.6783,20.8136,1274400.0
2008-08-27 10:50:00,29.24,29.29,29.16,29.24,1048600.0,20.8136,20.8492,20.7566,20.8136,1048600.0
2008-08-27 11:00:00,29.24,29.34,29.2,29.29,1044500.0,20.8136,20.8847,20.7851,20.8492,1044500.0
2008-08-27 11:10:00,29.28,29.37,29.25,29.32,749100.0,20.842,20.9061,20.8207,20.8705,749100.0
2008-08-27 11:20:00,29.33,29.35,29.27,29.28,1173300.0,20.8776,20.8919,20.8349,20.842,1173300.0
2008-08-27 11:30:00,29.27,29.31,29.22,29.3,641400.0,20.8349,20.8634,20.7993,20.8563,641400.0
2008-08-27 11:40:00,29.31,29.34,29.27,29.33,456900.0,20.8634,20.8847,20.8349,20.8776,456900.0
2008-08-27 11:50:00,29.33,29.35,29.26,29.34,736400.0,20.8776,20.8919,20.8278,20.8847,736400.0
2008-08-27 12:00:00,29.34,29.44,29.25,29.39,916200.0,20.8847,20.9559,20.8207,20.9203,916200.0
2008-08-27 12:10:00,29.4,29.71,29.37,29.7,1494600.0,20.9275,21.1481,20.9061,21.141,1494600.0
2008-08-27 12:20:00,29.69,29.81,29.68,29.71,1316500.0,21.1339,21.2193,21.1268,21.1481,1316500.0
2008-08-27 12:30:00,29.7,29.72,29.61,29.65,548000.0,21.141,21.1552,21.0769,21.1054,548000.0
2008-08-27 12:40:00,29.65,29.84,29.58,29.73,860500.0,21.1054,21.2407,21.0556,21.1624,860500.0
2008-08-27 12:50:00,29.73,29.78,29.7,29.71,1321000.0,21.1624,21.1979,21.141,21.1481,1321000.0
2008-08-27 13:00:00,29.71,29.73,29.52,29.68,880900.0,21.1481,21.1624,21.0129,21.1268,880900.0
2008-08-27 13:10:00,29.68,29.75,29.67,29.69,761300.0,21.1268,21.1766,21.1196,21.1339,761300.0
2008-08-27 13:20:00,29.69,29.69,29.51,29.57,871400.0,21.1339,21.1339,21.0058,21.0485,871400.0
2008-08-27 13:30:00,29.58,29.59,29.51,29.56,602600.0,21.0556,21.0627,21.0058,21.0413,602600.0
2008-08-27 13:40:00,29.57,29.7,29.55,29.66,594000.0,21.0485,21.141,21.0342,21.1125,594000.0
2008-08-27 13:50:00,29.66,29.66,29.52,29.54,992700.0,21.1125,21.1125,21.0129,21.0271,992700.0
2008-08-27 14:00:00,29.54,29.57,29.5,29.53,618200.0,21.0271,21.0485,20.9986,21.02,618200.0
2008-08-27 14:10:00,29.53,29.53,29.45,29.53,534300.0,21.02,21.02,20.963,21.02,534300.0
2008-08-27 14:20:00,29.53,29.58,29.52,29.54,633600.0,21.02,21.0556,21.0129,21.0271,633600.0
2008-08-27 14:30:00,29.55,29.57,29.47,29.57,415300.0,21.0342,21.0485,20.9773,21.0485,415300.0
2008-08-27 14:40:00,29.57,29.68,29.56,29.65,913900.0,21.0485,21.1268,21.0413,21.1054,913900.0
2008-08-27 14:50:00,29.64,29.66,29.55,29.6,450700.0,21.0983,21.1125,21.0342,21.0698,450700.0
2008-08-27 15:00:00,29.6,29.68,29.56,29.68,381300.0,21.0698,21.1268,21.0413,21.1268,381300.0
2008-08-27 15:10:00,29.67,29.67,29.47,29.49,777900.0,21.1196,21.1196,20.9773,20.9915,777900.0
2008-08-27 15:20:00,29.49,29.51,29.38,29.42,918500.0,20.9915,21.0058,20.9132,20.9417,918500.0
2008-08-27 15:30:00,29.42,29.51,29.35,29.48,929300.0,20.9417,21.0058,20.8919,20.9844,929300.0
2008-08-27 15:40:00,29.49,29.63,29.45,29.56,1461600.0,20.9915,21.0912,20.963,21.0413,1461600.0
2008-08-27 15:50:00,29.57,29.74,29.55,29.67,3149700.0,21.0485,21.1695,21.0342,21.1196,3149700.0
2008-08-28 09:30:00,30.19,30.27,29.8,30.06,2364900.0,21.4898,21.5467,21.2122,21.3973,2364900.0
2008-08-28 09:40:00,30.06,30.15,30.0,30.13,1403700.0,21.3973,21.4613,21.3545,21.4471,1403700.0
2008-08-28 09:50:00,30.12,30.13,29.95,30.03,1032100.0,21.44,21.4471,21.319,21.3759,1032100.0
2008-08-28 10:00:00,30.03,30.09,29.9,29.99,1470300.0,21.3759,21.4186,21.2834,21.3474,1470300.0
2008-08-28 10:10:00,30.0,30.06,29.96,30.01,864800.0,21.3545,21.3973,21.3261,21.3617,864800.0
2008-08-28 10:20:00,30.02,30.14,29.96,30.0,1333500.0,21.3688,21.4542,21.3261,21.3545,1333500.0
2008-08-28 10:30:00,30.01,30.19,29.97,30.18,1846800.0,21.3617,21.4898,21.3332,21.4827,1846800.0
2008-08-28 10:40:00,30.18,30.23,30.12,30.22,1339100.0,21.4827,21.5183,21.44,21.5111,1339100.0
2008-08-28 10:50:00,30.22,30.4,30.2,30.28,1756400.0,21.5111,21.6393,21.4969,21.5539,1756400.0
2008-08-28 11:00:00,30.28,30.29,30.12,30.13,1293100.0,21.5539,21.561,21.44,21.4471,1293100.0
2008-08-28 11:10:00,30.14,30.29,30.12,30.27,1430000.0,21.4542,21.561,21.44,21.5467,1430000.0
2008-08-28 11:20:00,30.27,30.37,30.22,30.29,1361600.0,21.5467,21.6179,21.5111,21.561,1361600.0
2008-08-28 11:30:00,30.29,30.49,30.28,30.45,1320000.0,21.561,21.7033,21.5539,21.6749,1320000.0
2008-08-28 11:40:00,30.45,30.64,30.39,30.63,1543800.0,21.6749,21.8101,21.6322,21.803,1543800.0
2008-08-28 11:50:00,30.63,30.75,30.57,30.71,1664600.0,21.803,21.8884,21.7603,21.8599,1664600.0
2008-08-28 12:00:00,30.7,30.77,30.63,30.75,1435300.0,21.8528,21.9026,21.803,21.8884,1435300.0
2008-08-28 12:10:00,30.75,30.91,30.69,30.87,1571900.0,21.8884,22.0023,21.8457,21.9738,1571900.0
2008-08-28 12:20:00,30.87,30.99,30.83,30.98,1294700.0,21.9738,22.0592,21.9454,22.0521,1294700.0
2008-08-28 12:30:00,30.98,30.99,30.78,30.86,1402900.0,22.0521,22.0592,21.9098,21.9667,1402900.0
2008-08-28 12:40:00,30.86,30.92,30.76,30.8,1269600.0,21.9667,22.0094,21.8955,21.924,1269600.0
2008-08-28 12:50:00,30.8,30.91,30.79,30.82,1313000.0,21.924,22.0023,21.9169,21.9382,1313000.0
2008-08-28 13:00:00,30.82,30.86,30.75,30.78,864400.0,21.9382,21.9667,21.8884,21.9098,864400.0
2008-08-28 13:10:00,30.78,30.82,30.72,30.81,651900.0,21.9098,21.9382,21.8671,21.9311,651900.0
2008-08-28 13:20:00,30.81,30.88,30.78,30.83,994500.0,21.9311,21.9809,21.9098,21.9454,994500.0
2008-08-28 13:30:00,30.83,30.85,30.77,30.78,1025300.0,21.9454,21.9596,21.9026,21.9098,1025300.0
2008-08-28 13:40:00,30.79,30.82,30.72,30.74,1150000.0,21.9169,21.9382,21.8671,21.8813,1150000.0
2008-08-28 13:50:00,30.73,30.76,30.63,30.65,1103600.0,21.8742,21.8955,21.803,21.8172,1103600.0
2008-08-28 14:00:00,30.65,30.66,30.48,30.55,1284900.0,21.8172,21.8243,21.6962,21.746,1284900.0
2008-08-28 14:10:00,30.55,30.68,30.55,30.66,861400.0,21.746,21.8386,21.746,21.8243,861400.0
2008-08-28 14:20:00,30.66,30.74,30.64,30.73,1582000.0,21.8243,21.8813,21.8101,21.8742,1582000.0
2008-08-28 14:30:00,30.74,30.8,30.7,30.76,788400.0,21.8813,21.924,21.8528,21.8955,788400.0
2008-08-28 14:40:00,30.77,30.83,30.75,30.77,747400.0,21.9026,21.9454,21.8884,21.9026,747400.0
2008-08-28 14:50:00,30.78,30.91,30.78,30.82,895400.0,21.9098,22.0023,21.9098,21.9382,895400.0
2008-08-28 15:00:00,30.83,30.85,30.74,30.85,870100.0,21.9454,21.9596,21.8813,21.9596,870100.0
2008-08-28 15:10:00,30.85,30.86,30.74,30.81,742800.0,21.9596,21.9667,21.8813,21.9311,742800.0
2008-08-28 15:20:00,30.81,30.92,30.68,30.92,1442100.0,21.9311,22.0094,21.8386,22.0094,1442100.0
2008-08-28 15:30:00,30.92,31.16,30.87,31.16,2984100.0,22.0094,22.1803,21.9738,22.1803,2984100.0
2008-08-28 15:40:00,31.16,31.19,31.05,31.11,2866400.0,22.1803,22.2016,22.102,22.1447,2866400.0
2008-08-28 15:50:00,31.11,31.4,31.11,31.3,4311000.0,22.1447,22.3511,22.1447,22.2799,4311000.0
2008-08-29 09:30:00,30.99,31.04,30.72,30.76,1715500.0,22.0592,22.0948,21.8671,21.8955,1715500.0
2008-08-29 09:40:00,30.76,31.12,30.72,31.12,1975200.0,21.8955,22.1518,21.8671,22.1518,1975200.0
2008-08-29 09:50:00,31.12,31.24,31.0,31.18,1540200.0,22.1518,22.2372,22.0664,22.1945,1540200.0
2008-08-29 10:00:00,31.19,31.25,30.98,31.07,1188400.0,22.2016,22.2443,22.0521,22.1162,1188400.0
2008-08-29 10:10:00,31.06,31.17,30.98,31.04,694700.0,22.1091,22.1874,22.0521,22.0948,694700.0
2008-08-29 10:20:00,31.04,31.07,30.85,30.88,1019500.0,22.0948,22.1162,21.9596,21.9809,1019500.0
2008-08-29 10:30:00,30.88,31.01,30.84,30.88,857800.0,21.9809,22.0735,21.9525,21.9809,857800.0
2008-08-29 10:40:00,30.88,30.88,30.76,30.82,938400.0,21.9809,21.9809,21.8955,21.9382,938400.0
2008-08-29 10:50:00,30.83,30.92,30.81,30.84,654800.0,21.9454,22.0094,21.9311,21.9525,654800.0
2008-08-29 11:00:00,30.84,30.98,30.83,30.97,605400.0,21.9525,22.0521,21.9454,22.045,605400.0
2008-08-29 11:10:00,30.97,31.07,30.93,31.05,807100.0,22.045,22.1162,22.0165,22.102,807100.0
2008-08-29 11:20:00,31.04,31.05,30.91,31.02,644100.0,22.0948,22.102,22.0023,22.0806,644100.0
2008-08-29 11:30:00,31.01,31.01,30.85,30.87,717700.0,22.0735,22.0735,21.9596,21.9738,717700.0
2008-08-29 11:40:00,30.88,31.01,30.86,30.95,678600.0,21.9809,22.0735,21.9667,22.0308,678600.0
2008-08-29 11:50:00,30.96,30.98,30.86,30.88,865900.0,22.0379,22.0521,21.9667,21.9809,865900.0
2008-08-29 12:00:00,30.88,30.89,30.79,30.85,1090300.0,21.9809,21.9881,21.9169,21.9596,1090300.0
2008-08-29 12:10:00,30.86,30.89,30.74,30.87,596200.0,21.9667,21.9881,21.8813,21.9738,596200.0
2008-08-29 12:20:00,30.87,30.91,30.8,30.81,445000.0,21.9738,22.0023,21.924,21.9311,445000.0
2008-08-29 12:30:00,30.81,30.94,30.81,30.93,272300.0,21.9311,22.0237,21.9311,22.0165,272300.0
2008-08-29 12:40:00,30.93,30.98,30.87,30.97,404000.0,22.0165,22.0521,21.9738,22.045,404000.0
2008-08-29 12:50:00,30.97,31.11,30.97,31.11,784500.0,22.045,22.1447,22.045,22.1447,784500.0
2008-08-29 13:00:00,31.1,31.2,31.07,31.11,910600.0,22.1375,22.2087,22.1162,22.1447,910600.0
2008-08-29 13:10:00,31.1,31.19,31.07,31.12,787800.0,22.1375,22.2016,22.1162,22.1518,787800.0
2008-08-29 13:20:00,31.11,31.29,31.11,31.25,1131100.0,22.1447,22.2728,22.1447,22.2443,1131100.0
2008-08-29 13:30:00,31.25,31.29,31.15,31.16,763600.0,22.2443,22.2728,22.1731,22.1803,763600.0
2008-08-29 13:40:00,31.16,31.29,31.15,31.27,434600.0,22.1803,22.2728,22.1731,22.2586,434600.0
2008-08-29 13:50:00,31.28,31.33,31.22,31.28,601600.0,22.2657,22.3013,22.223,22.2657,601600.0
2008-08-29 14:00:00,31.27,31.29,31.2,31.26,412600.0,22.2586,22.2728,22.2087,22.2514,412600.0
2008-08-29 14:10:00,31.25,31.37,31.21,31.36,648500.0,22.2443,22.3297,22.2158,22.3226,648500.0
2008-08-29 14:20:00,31.37,31.44,31.32,31.43,665400.0,22.3297,22.3796,22.2941,22.3724,665400.0
2008-08-29 14:30:00,31.44,31.48,31.37,31.38,949200.0,22.3796,22.408,22.3297,22.3369,949200.0
2008-08-29 14:40:00,31.38,31.43,31.32,31.35,701200.0,22.3369,22.3724,22.2941,22.3155,701200.0
2008-08-29 14:50:00,31.34,31.42,31.32,31.41,519700.0,22.3084,22.3653,22.2941,22.3582,519700.0
2008-08-29 15:00:00,31.41,31.45,31.31,31.36,959800.0,22.3582,22.3867,22.287,22.3226,959800.0
2008-08-29 15:10:00,31.37,31.38,31.21,31.22,680600.0,22.3297,22.3369,22.2158,22.223,680600.0
2008-08-29 15:20:00,31.22,31.24,31.1,31.11,1030000.0,22.223,22.2372,22.1375,22.1447,1030000.0
2008-08-29 15:30:00,31.11,31.31,31.07,31.17,1267400.0,22.1447,22.287,22.1162,22.1874,1267400.0
2008-08-29 15:40:00,31.17,31.26,31.11,31.19,1378800.0,22.1874,22.2514,22.1447,22.2016,1378800.0
2008-08-29 15:50:00,31.2,31.23,31.04,31.11,2755600.0,22.2087,22.2301,22.0948,22.1447,2755600.0
2008-09-02 09:30:00,32.73,33.14,32.65,32.81,6459000.0,23.2978,23.5897,23.2409,23.3548,6459000.0
2008-09-02 09:40:00,32.81,33.01,32.75,32.8,3370800.0,23.3548,23.4971,23.312,23.3476,3370800.0
2008-09-02 09:50:00,32.82,32.83,32.61,32.73,2244100.0,23.3619,23.369,23.2124,23.2978,2244100.0
2008-09-02 10:00:00,32.72,32.81,32.65,32.7,2378800.0,23.2907,23.3548,23.2409,23.2765,2378800.0
2008-09-02 10:10:00,32.7,32.74,32.55,32.63,2021200.0,23.2765,23.3049,23.1697,23.2266,2021200.0
2008-09-02 10:20:00,32.63,32.7,32.52,32.69,1536400.0,23.2266,23.2765,23.1483,23.2693,1536400.0
2008-09-02 10:30:00,32.69,32.75,32.52,32.53,2688800.0,23.2693,23.312,23.1483,23.1554,2688800.0
2008-09-02 10:40:00,32.52,32.54,32.3,32.5,2017500.0,23.1483,23.1626,22.9917,23.1341,2017500.0
2008-09-02 10:50:00,32.51,32.8,32.44,32.75,1879200.0,23.1412,23.3476,23.0914,23.312,1879200.0
2008-09-02 11:00:00,32.75,32.79,32.67,32.76,1903700.0,23.312,23.3405,23.2551,23.3192,1903700.0
2008-09-02 11:10:00,32.77,32.84,32.68,32.72,2158700.0,23.3263,23.3761,23.2622,23.2907,2158700.0
2008-09-02 11:20:00,32.73,32.76,32.55,32.67,1258700.0,23.2978,23.3192,23.1697,23.2551,1258700.0
2008-09-02 11:30:00,32.67,32.79,32.67,32.74,1156500.0,23.2551,23.3405,23.2551,23.3049,1156500.0
2008-09-02 11:40:00,32.74,32.78,32.6,32.68,1130800.0,23.3049,23.3334,23.2053,23.2622,1130800.0
2008-09-02 11:50:00,32.68,32.79,32.64,32.73,1114000.0,23.2622,23.3405,23.2337,23.2978,1114000.0
2008-09-02 12:00:00,32.73,32.8,32.65,32.76,1165100.0,23.2978,23.3476,23.2409,23.3192,1165100.0
2008-09-02 12:10:00,32.76,32.91,32.75,32.83,1292800.0,23.3192,23.4259,23.312,23.369,1292800.0
2008-09-02 12:20:00,32.83,32.84,32.56,32.6,1426800.0,23.369,23.3761,23.1768,23.2053,1426800.0
2008-09-02 12:30:00,32.6,32.67,32.5,32.55,999400.0,23.2053,23.2551,23.1341,23.1697,999400.0
2008-09-02 12:40:00,32.54,32.62,32.47,32.53,881600.0,23.1626,23.2195,23.1127,23.1554,881600.0
2008-09-02 12:50:00,32.53,32.6,32.5,32.55,627200.0,23.1554,23.2053,23.1341,23.1697,627200.0
2008-09-02 13:00:00,32.56,32.57,32.42,32.53,855600.0,23.1768,23.1839,23.0771,23.1554,855600.0
2008-09-02 13:10:00,32.53,32.72,32.52,32.55,664000.0,23.1554,23.2907,23.1483,23.1697,664000.0
2008-09-02 13:20:00,32.53,32.58,32.48,32.58,559500.0,23.1554,23.191,23.1199,23.191,559500.0
2008-09-02 13:30:00,32.57,32.65,32.49,32.59,746100.0,23.1839,23.2409,23.127,23.1982,746100.0
2008-09-02 13:40:00,32.59,32.61,32.46,32.47,990500.0,23.1982,23.2124,23.1056,23.1127,990500.0
2008-09-02 13:50:00,32.47,32.49,32.15,32.29,1707500.0,23.1127,23.127,22.885,22.9846,1707500.0
2008-09-02 14:00:00,32.29,32.4,32.19,32.26,1471500.0,22.9846,23.0629,22.9134,22.9633,1471500.0
2008-09-02 14:10:00,32.26,32.32,32.13,32.26,1541200.0,22.9633,23.006,22.8707,22.9633,1541200.0
2008-09-02 14:20:00,32.26,32.39,32.19,32.3,1175300.0,22.9633,23.0558,22.9134,22.9917,1175300.0
2008-09-02 14:30:00,32.29,32.49,32.16,32.2,1314700.0,22.9846,23.127,22.8921,22.9205,1314700.0
2008-09-02 14:40:00,32.2,32.36,32.18,32.27,1211400.0,22.9205,23.0344,22.9063,22.9704,1211400.0
2008-09-02 14:50:00,32.26,32.29,32.06,32.15,1679900.0,22.9633,22.9846,22.8209,22.885,1679900.0
2008-09-02 15:00:00,32.14,32.3,32.1,32.23,1523400.0,22.8778,22.9917,22.8494,22.9419,1523400.0
2008-09-02 15:10:00,32.23,32.29,32.13,32.29,1193000.0,22.9419,22.9846,22.8707,22.9846,1193000.0
2008-09-02 15:20:00,32.28,32.5,32.27,32.45,1591800.0,22.9775,23.1341,22.9704,23.0985,1591800.0
2008-09-02 15:30:00,32.45,32.52,32.35,32.43,1967400.0,23.0985,23.1483,23.0273,23.0843,1967400.0
2008-09-02 15:40:00,32.43,32.48,32.24,32.4,2654400.0,23.0843,23.1199,22.949,23.0629,2654400.0
2008-09-02 15:50:00,32.39,32.63,32.36,32.6,3152700.0,23.0558,23.2266,23.0344,23.2053,3152700.0
2008-09-03 09:30:00,32.21,32.27,31.55,31.65,3042100.0,23.3729,23.4164,22.8939,22.9665,3042100.0
2008-09-03 09:40:00,31.65,31.89,31.55,31.89,2823100.0,22.9665,23.1407,22.8939,23.1407,2823100.0
2008-09-03 09:50:00,31.89,32.11,31.88,32.05,3140200.0,23.1407,23.3003,23.1334,23.2568,3140200.0
2008-09-03 10:00:00,32.05,32.3,32.04,32.21,3145000.0,23.2568,23.4382,23.2495,23.3729,3145000.0
2008-09-03 10:10:00,32.21,32.36,32.14,32.21,2509300.0,23.3729,23.4817,23.3221,23.3729,2509300.0
2008-09-03 10:20:00,32.21,32.45,32.19,32.39,2271200.0,23.3729,23.547,23.3584,23.5035,2271200.0
2008-09-03 10:30:00,32.38,32.51,32.35,32.5,1915100.0,23.4962,23.5906,23.4745,23.5833,1915100.0
2008-09-03 10:40:00,32.49,32.67,32.45,32.54,2199400.0,23.576,23.7067,23.547,23.6123,2199400.0
2008-09-03 10:50:00,32.54,32.7,32.52,32.65,1824500.0,23.6123,23.7284,23.5978,23.6921,1824500.0
2008-09-03 11:00:00,32.65,32.96,32.65,32.87,2902700.0,23.6921,23.9171,23.6921,23.8518,2902700.0
2008-09-03 11:10:00,32.88,32.93,32.78,32.85,2116200.0,23.859,23.8953,23.7865,23.8373,2116200.0
2008-09-03 11:20:00,32.84,32.88,32.61,32.62,1858500.0,23.83,23.859,23.6631,23.6704,1858500.0
2008-09-03 11:30:00,32.63,32.68,32.34,32.48,2249200.0,23.6776,23.7139,23.4672,23.5688,2249200.0
2008-09-03 11:40:00,32.48,32.52,32.39,32.49,1189800.0,23.5688,23.5978,23.5035,23.576,1189800.0
2008-09-03 11:50:00,32.49,32.65,32.46,32.47,1193400.0,23.576,23.6921,23.5543,23.5615,1193400.0
2008-09-03 12:00:00,32.49,32.58,32.38,32.42,1481700.0,23.576,23.6414,23.4962,23.5252,1481700.0
2008-09-03 12:10:00,32.42,32.56,32.39,32.5,1538600.0,23.5252,23.6268,23.5035,23.5833,1538600.0
2008-09-03 12:20:00,32.5,32.68,32.46,32.66,1311700.0,23.5833,23.7139,23.5543,23.6994,1311700.0
2008-09-03 12:30:00,32.65,32.83,32.56,32.8,1167300.0,23.6921,23.8228,23.6268,23.801,1167300.0
2008-09-03 12:40:00,32.8,32.81,32.71,32.76,861700.0,23.801,23.8082,23.7357,23.772,861700.0
2008-09-03 12:50:00,32.77,32.8,32.69,32.73,719500.0,23.7792,23.801,23.7212,23.7502,719500.0
2008-09-03 13:00:00,32.73,32.74,32.59,32.73,1019700.0,23.7502,23.7575,23.6486,23.7502,1019700.0
2008-09-03 13:10:00,32.72,32.78,32.62,32.72,1215100.0,23.7429,23.7865,23.6704,23.7429,1215100.0
2008-09-03 13:20:00,32.72,32.8,32.57,32.64,1012500.0,23.7429,23.801,23.6341,23.6849,1012500.0
2008-09-03 13:30:00,32.63,32.66,32.56,32.63,805000.0,23.6776,23.6994,23.6268,23.6776,805000.0
2008-09-03 13:40:00,32.63,32.76,32.56,32.69,1009200.0,23.6776,23.772,23.6268,23.7212,1009200.0
2008-09-03 13:50:00,32.69,32.73,32.62,32.72,848500.0,23.7212,23.7502,23.6704,23.7429,848500.0
2008-09-03 14:00:00,32.72,32.77,32.55,32.61,1754900.0,23.7429,23.7792,23.6196,23.6631,1754900.0
2008-09-03 14:10:00,32.61,32.63,32.43,32.57,1114700.0,23.6631,23.6776,23.5325,23.6341,1114700.0
2008-09-03 14:20:00,32.57,32.6,32.48,32.54,1464400.0,23.6341,23.6559,23.5688,23.6123,1464400.0
2008-09-03 14:30:00,32.53,32.75,32.51,32.74,1329800.0,23.6051,23.7647,23.5906,23.7575,1329800.0
2008-09-03 14:40:00,32.73,32.73,32.6,32.66,1053100.0,23.7502,23.7502,23.6559,23.6994,1053100.0
2008-09-03 14:50:00,32.66,32.76,32.56,32.75,1080200.0,23.6994,23.772,23.6268,23.7647,1080200.0
2008-09-03 15:00:00,32.76,32.81,32.63,32.66,980500.0,23.772,23.8082,23.6776,23.6994,980500.0
2008-09-03 15:10:00,32.66,32.83,32.61,32.82,1251400.0,23.6994,23.8228,23.6631,23.8155,1251400.0
2008-09-03 15:20:00,32.83,32.99,32.75,32.92,2539900.0,23.8228,23.9389,23.7647,23.8881,2539900.0
2008-09-03 15:30:00,32.92,32.99,32.81,32.99,2384300.0,23.8881,23.9389,23.8082,23.9389,2384300.0
2008-09-03 15:40:00,32.99,32.99,32.85,32.93,2784100.0,23.9389,23.9389,23.8373,23.8953,2784100.0
2008-09-03 15:50:00,32.92,32.99,32.88,32.97,3069000.0,23.8881,23.9389,23.859,23.9244,3069000.0
2008-09-04 09:30:00,32.58,32.6,32.37,32.4,2434200.0,23.6414,23.6559,23.489,23.5107,2434200.0
2008-09-04 09:40:00,32.4,32.53,32.28,32.5,1861100.0,23.5107,23.6051,23.4237,23.5833,1861100.0
2008-09-04 09:50:00,32.5,32.74,32.44,32.51,2762000.0,23.5833,23.7575,23.5398,23.5906,2762000.0
2008-09-04 10:00:00,32.51,32.78,32.49,32.71,2156400.0,23.5906,23.7865,23.576,23.7357,2156400.0
2008-09-04 10:10:00,32.72,32.8,32.58,32.66,1307600.0,23.7429,23.801,23.6414,23.6994,1307600.0
2008-09-04 10:20:00,32.67,32.72,32.42,32.43,1446600.0,23.7067,23.7429,23.5252,23.5325,1446600.0
2008-09-04 10:30:00,32.43,32.44,32.07,32.18,2447500.0,23.5325,23.5398,23.2713,23.3511,2447500.0
2008-09-04 10:40:00,32.19,32.2,32.0,32.06,1932900.0,23.3584,23.3656,23.2205,23.264,1932900.0
2008-09-04 10:50:00,32.0,32.24,31.95,31.98,1853100.0,23.2205,23.3946,23.1842,23.206,1853100.0
2008-09-04 11:00:00,31.98,31.98,31.56,31.74,2769900.0,23.206,23.206,22.9012,23.0318,2769900.0
2008-09-04 11:10:00,31.74,31.85,31.62,31.72,1561800.0,23.0318,23.1116,22.9447,23.0173,1561800.0
2008-09-04 11:20:00,31.72,31.84,31.56,31.72,1203000.0,23.0173,23.1044,22.9012,23.0173,1203000.0
2008-09-04 11:30:00,31.73,31.8,31.64,31.67,1005400.0,23.0246,23.0754,22.9592,22.981,1005400.0
2008-09-04 11:40:00,31.66,31.77,31.62,31.69,827600.0,22.9738,23.0536,22.9447,22.9955,827600.0
2008-09-04 11:50:00,31.69,31.83,31.6,31.62,985500.0,22.9955,23.0971,22.9302,22.9447,985500.0
2008-09-04 12:00:00,31.61,31.71,31.6,31.64,623600.0,22.9375,23.01,22.9302,22.9592,623600.0
2008-09-04 12:10:00,31.65,31.65,31.5,31.5,1120200.0,22.9665,22.9665,22.8577,22.8577,1120200.0
2008-09-04 12:20:00,31.5,31.67,31.5,31.53,821700.0,22.8577,22.981,22.8577,22.8794,821700.0
2008-09-04 12:30:00,31.53,31.64,31.51,31.6,672000.0,22.8794,22.9592,22.8649,22.9302,672000.0
2008-09-04 12:40:00,31.61,31.62,31.4,31.44,1313500.0,22.9375,22.9447,22.7851,22.8141,1313500.0
2008-09-04 12:50:00,31.44,31.47,31.34,31.41,1021100.0,22.8141,22.8359,22.7416,22.7924,1021100.0
2008-09-04 13:00:00,31.4,31.54,31.39,31.46,1090300.0,22.7851,22.8867,22.7778,22.8286,1090300.0
2008-09-04 13:10:00,31.46,31.52,31.4,31.42,488600.0,22.8286,22.8722,22.7851,22.7996,488600.0
2008-09-04 13:20:00,31.43,31.44,31.17,31.2,1197700.0,22.8069,22.8141,22.6182,22.64,1197700.0
2008-09-04 13:30:00,31.19,31.34,31.1,31.29,1231700.0,22.6327,22.7416,22.5674,22.7053,1231700.0
2008-09-04 13:40:00,31.29,31.32,31.22,31.25,1160600.0,22.7053,22.727,22.6545,22.6762,1160600.0
2008-09-04 13:50:00,31.25,31.4,31.17,31.36,994800.0,22.6762,22.7851,22.6182,22.7561,994800.0
2008-09-04 14:00:00,31.35,31.36,31.19,31.22,1203200.0,22.7488,22.7561,22.6327,22.6545,1203200.0
2008-09-04 14:10:00,31.22,31.24,30.91,30.98,2454300.0,22.6545,22.669,22.4295,22.4803,2454300.0
2008-09-04 14:20:00,30.99,31.19,30.92,31.15,1406100.0,22.4876,22.6327,22.4368,22.6037,1406100.0
2008-09-04 14:30:00,31.15,31.16,30.93,31.08,1190500.0,22.6037,22.6109,22.444,22.5529,1190500.0
2008-09-04 14:40:00,31.08,31.16,30.9,30.95,1296600.0,22.5529,22.6109,22.4223,22.4586,1296600.0
2008-09-04 14:50:00,30.96,31.0,30.81,30.97,1315200.0,22.4658,22.4948,22.357,22.4731,1315200.0
2008-09-04 15:00:00,30.98,31.43,30.91,30.94,1748200.0,22.4803,22.8069,22.4295,22.4513,1748200.0
2008-09-04 15:10:00,30.94,31.29,30.88,31.08,2229900.0,22.4513,22.7053,22.4078,22.5529,2229900.0
2008-09-04 15:20:00,31.08,31.18,30.96,31.06,1705900.0,22.5529,22.6255,22.4658,22.5384,1705900.0
2008-09-04 15:30:00,31.07,31.16,30.84,30.89,2862900.0,22.5456,22.6109,22.3787,22.415,2862900.0
2008-09-04 15:40:00,30.88,30.97,30.75,30.77,3580700.0,22.4078,22.4731,22.3134,22.3279,3580700.0
2008-09-04 15:50:00,30.78,30.9,30.5,30.55,5710500.0,22.3352,22.4223,22.132,22.1683,5710500.0
2008-09-05 09:30:00,30.1,30.3,29.82,29.95,4455500.0,21.8418,21.9869,21.6386,21.7329,4455500.0
2008-09-05 09:40:00,29.95,30.45,29.82,30.34,3769500.0,21.7329,22.0957,21.6386,22.0159,3769500.0
2008-09-05 09:50:00,30.34,30.38,30.0,30.06,1985500.0,22.0159,22.0449,21.7692,21.8127,1985500.0
2008-09-05 10:00:00,30.06,30.35,30.02,30.06,2910500.0,21.8127,22.0232,21.7837,21.8127,2910500.0
2008-09-05 10:10:00,30.06,30.17,29.9,30.16,1961200.0,21.8127,21.8926,21.6966,21.8853,1961200.0
2008-09-05 10:20:00,30.13,30.26,30.0,30.12,1989800.0,21.8635,21.9579,21.7692,21.8563,1989800.0
2008-09-05 10:30:00,30.12,30.5,30.08,30.32,2636200.0,21.8563,22.132,21.8273,22.0014,2636200.0
2008-09-05 10:40:00,30.32,30.47,30.27,30.43,1609100.0,22.0014,22.1103,21.9651,22.0812,1609100.0
2008-09-05 10:50:00,30.42,30.59,30.25,30.33,2298500.0,22.074,22.1973,21.9506,22.0087,2298500.0
2008-09-05 11:00:00,30.33,30.45,30.21,30.21,1456600.0,22.0087,22.0957,21.9216,21.9216,1456600.0
2008-09-05 11:10:00,30.22,30.22,30.01,30.02,1694100.0,21.9288,21.9288,21.7765,21.7837,1694100.0
2008-09-05 11:20:00,30.02,30.29,30.01,30.29,2147900.0,21.7837,21.9796,21.7765,21.9796,2147900.0
2008-09-05 11:30:00,30.29,30.6,30.24,30.55,2086400.0,21.9796,22.2046,21.9434,22.1683,2086400.0
2008-09-05 11:40:00,30.55,30.77,30.54,30.7,2114100.0,22.1683,22.3279,22.161,22.2771,2114100.0
2008-09-05 11:50:00,30.7,31.15,30.66,30.93,2987600.0,22.2771,22.6037,22.2481,22.444,2987600.0
2008-09-05 12:00:00,30.93,31.26,30.92,31.12,2432500.0,22.444,22.6835,22.4368,22.5819,2432500.0
2008-09-05 12:10:00,31.13,31.15,30.87,30.96,1322500.0,22.5892,22.6037,22.4005,22.4658,1322500.0
2008-09-05 12:20:00,30.96,31.17,30.88,31.12,1042000.0,22.4658,22.6182,22.4078,22.5819,1042000.0
2008-09-05 12:30:00,31.13,31.45,31.12,31.32,2302400.0,22.5892,22.8214,22.5819,22.727,2302400.0
2008-09-05 12:40:00,31.32,31.45,31.2,31.4,1262400.0,22.727,22.8214,22.64,22.7851,1262400.0
2008-09-05 12:50:00,31.39,31.46,31.22,31.27,1397800.0,22.7778,22.8286,22.6545,22.6908,1397800.0
2008-09-05 13:00:00,31.25,31.45,31.2,31.34,1545600.0,22.6762,22.8214,22.64,22.7416,1545600.0
2008-09-05 13:10:00,31.34,31.63,31.34,31.55,1719500.0,22.7416,22.952,22.7416,22.8939,1719500.0
2008-09-05 13:20:00,31.54,31.64,31.43,31.53,821100.0,22.8867,22.9592,22.8069,22.8794,821100.0
2008-09-05 13:30:00,31.53,31.81,31.46,31.47,1566900.0,22.8794,23.0826,22.8286,22.8359,1566900.0
2008-09-05 13:40:00,31.46,31.6,31.4,31.44,1295200.0,22.8286,22.9302,22.7851,22.8141,1295200.0
2008-09-05 13:50:00,31.44,31.5,31.37,31.49,961000.0,22.8141,22.8577,22.7633,22.8504,961000.0
2008-09-05 14:00:00,31.49,31.59,31.35,31.58,1015400.0,22.8504,22.923,22.7488,22.9157,1015400.0
2008-09-05 14:10:00,31.58,31.71,31.51,31.7,1537800.0,22.9157,23.01,22.8649,23.0028,1537800.0
2008-09-05 14:20:00,31.71,31.79,31.6,31.75,1898600.0,23.01,23.0681,22.9302,23.0391,1898600.0
2008-09-05 14:30:00,31.75,31.88,31.7,31.82,2190800.0,23.0391,23.1334,23.0028,23.0899,2190800.0
2008-09-05 14:40:00,31.83,31.89,31.76,31.85,1368000.0,23.0971,23.1407,23.0463,23.1116,1368000.0
2008-09-05 14:50:00,31.85,31.96,31.78,31.9,1528600.0,23.1116,23.1915,23.0608,23.1479,1528600.0
2008-09-05 15:00:00,31.9,31.93,31.81,31.9,1679800.0,23.1479,23.1697,23.0826,23.1479,1679800.0
2008-09-05 15:10:00,31.89,31.9,31.78,31.81,1585200.0,23.1407,23.1479,23.0608,23.0826,1585200.0
2008-09-05 15:20:00,31.81,31.82,31.69,31.79,1633300.0,23.0826,23.0899,22.9955,23.0681,1633300.0
2008-09-05 15:30:00,31.78,31.98,31.73,31.96,2242800.0,23.0608,23.206,23.0246,23.1915,2242800.0
2008-09-05 15:40:00,31.96,32.17,31.85,32.1,4044500.0,23.1915,23.3438,23.1116,23.293,4044500.0
2008-09-05 15:50:00,32.1,32.29,32.06,32.23,4195900.0,23.293,23.4309,23.264,23.3874,4195900.0
2008-09-08 09:30:00,35.25,35.7,35.14,35.29,15128200.0,25.5788,25.9053,25.499,25.6078,15128200.0
2008-09-08 09:40:00,35.3,35.48,33.57,34.91,11675500.0,25.6151,25.7457,24.3597,25.3321,11675500.0
2008-09-08 09:50:00,34.9,34.98,34.41,34.41,8501000.0,25.3248,25.3829,24.9693,24.9693,8501000.0
2008-09-08 10:00:00,34.41,34.65,33.93,34.49,8552200.0,24.9693,25.1434,24.621,25.0273,8552200.0
2008-09-08 10:10:00,34.49,35.46,34.06,34.09,6650500.0,25.0273,25.7312,24.7153,24.7371,6650500.0
2008-09-08 10:20:00,34.08,34.28,33.84,33.86,6930700.0,24.7298,24.8749,24.5557,24.5702,6930700.0
2008-09-08 10:30:00,33.86,34.27,33.85,34.27,4625500.0,24.5702,24.8677,24.5629,24.8677,4625500.0
2008-09-08 10:40:00,34.28,34.55,34.09,34.11,4691700.0,24.8749,25.0709,24.7371,24.7516,4691700.0
2008-09-08 10:50:00,34.1,34.11,33.71,33.79,4402200.0,24.7443,24.7516,24.4613,24.5194,4402200.0
2008-09-08 11:00:00,33.79,34.03,33.46,33.93,4599300.0,24.5194,24.6935,24.2799,24.621,4599300.0
2008-09-08 11:10:00,33.94,34.11,33.85,33.86,3315000.0,24.6282,24.7516,24.5629,24.5702,3315000.0
2008-09-08 11:20:00,33.86,34.04,33.85,33.92,2828300.0,24.5702,24.7008,24.5629,24.6137,2828300.0
2008-09-08 11:30:00,33.91,34.05,33.85,34.0,2865900.0,24.6065,24.708,24.5629,24.6718,2865900.0
2008-09-08 11:40:00,34.0,34.01,33.74,33.85,2761000.0,24.6718,24.679,24.4831,24.5629,2761000.0
2008-09-08 11:50:00,33.85,33.86,33.49,33.71,2317400.0,24.5629,24.5702,24.3017,24.4613,2317400.0
2008-09-08 12:00:00,33.71,33.75,33.57,33.61,1848800.0,24.4613,24.4903,24.3597,24.3888,1848800.0
2008-09-08 12:10:00,33.62,33.68,33.46,33.62,2385100.0,24.396,24.4396,24.2799,24.396,2385100.0
2008-09-08 12:20:00,33.62,33.68,33.45,33.64,2109200.0,24.396,24.4396,24.2727,24.4105,2109200.0
2008-09-08 12:30:00,33.64,33.96,33.6,33.95,2397400.0,24.4105,24.6427,24.3815,24.6355,2397400.0
2008-09-08 12:40:00,33.95,34.05,33.86,33.88,2338900.0,24.6355,24.708,24.5702,24.5847,2338900.0
2008-09-08 12:50:00,33.88,34.1,33.86,34.04,1581000.0,24.5847,24.7443,24.5702,24.7008,1581000.0
2008-09-08 13:00:00,34.05,34.09,33.78,33.79,1700100.0,24.708,24.7371,24.5121,24.5194,1700100.0
2008-09-08 13:10:00,33.78,34.01,33.77,33.92,1096000.0,24.5121,24.679,24.5049,24.6137,1096000.0
2008-09-08 13:20:00,33.92,33.96,33.82,33.86,1060300.0,24.6137,24.6427,24.5411,24.5702,1060300.0
2008-09-08 13:30:00,33.86,33.91,33.75,33.83,1494000.0,24.5702,24.6065,24.4903,24.5484,1494000.0
2008-09-08 13:40:00,33.83,34.02,33.75,33.85,1610400.0,24.5484,24.6863,24.4903,24.5629,1610400.0
2008-09-08 13:50:00,33.85,33.98,33.79,33.84,1932600.0,24.5629,24.6572,24.5194,24.5557,1932600.0
2008-09-08 14:00:00,33.84,34.05,33.82,33.96,2403000.0,24.5557,24.708,24.5411,24.6427,2403000.0
2008-09-08 14:10:00,33.96,34.06,33.89,33.94,2488100.0,24.6427,24.7153,24.5919,24.6282,2488100.0
2008-09-08 14:20:00,33.94,34.01,33.85,33.99,1471400.0,24.6282,24.679,24.5629,24.6645,1471400.0
2008-09-08 14:30:00,33.99,34.03,33.92,34.0,2198900.0,24.6645,24.6935,24.6137,24.6718,2198900.0
2008-09-08 14:40:00,34.0,34.02,33.92,33.94,1972500.0,24.6718,24.6863,24.6137,24.6282,1972500.0
2008-09-08 14:50:00,33.95,34.0,33.91,33.97,1506400.0,24.6355,24.6718,24.6065,24.65,1506400.0
2008-09-08 15:00:00,33.97,33.98,33.85,33.9,1768400.0,24.65,24.6572,24.5629,24.5992,1768400.0
2008-09-08 15:10:00,33.9,34.05,33.85,33.99,3283500.0,24.5992,24.708,24.5629,24.6645,3283500.0
2008-09-08 15:20:00,34.0,34.4,33.98,34.37,5564400.0,24.6718,24.962,24.6572,24.9402,5564400.0
2008-09-08 15:30:00,34.35,34.59,34.3,34.52,5226300.0,24.9257,25.0999,24.8895,25.0491,5226300.0
2008-09-08 15:40:00,34.52,34.6,34.36,34.47,5260900.0,25.0491,25.1071,24.933,25.0128,5260900.0
2008-09-08 15:50:00,34.48,34.74,34.39,34.73,6818900.0,25.0201,25.2087,24.9548,25.2015,6818900.0
2008-09-09 09:30:00,34.3,34.75,34.19,34.74,4362800.0,24.8895,25.216,24.8096,25.2087,4362800.0
2008-09-09 09:40:00,34.74,35.04,34.67,34.98,5097600.0,25.2087,25.4264,25.1579,25.3829,5097600.0
2008-09-09 09:50:00,34.97,35.1,34.79,35.01,4206700.0,25.3756,25.47,25.245,25.4047,4206700.0
2008-09-09 10:00:00,35.02,35.09,34.85,34.9,3805600.0,25.4119,25.4627,25.2886,25.3248,3805600.0
2008-09-09 10:10:00,34.9,34.94,34.64,34.66,3357100.0,25.3248,25.3539,25.1362,25.1507,3357100.0
2008-09-09 10:20:00,34.67,34.89,34.66,34.66,3496700.0,25.1579,25.3176,25.1507,25.1507,3496700.0
2008-09-09 10:30:00,34.67,34.67,34.44,34.57,2669000.0,25.1579,25.1579,24.991,25.0854,2669000.0
2008-09-09 10:40:00,34.58,34.69,34.2,34.22,2339000.0,25.0926,25.1725,24.8169,24.8314,2339000.0
2008-09-09 10:50:00,34.23,34.4,33.84,34.13,3261200.0,24.8387,24.962,24.5557,24.7661,3261200.0
2008-09-09 11:00:00,34.12,34.34,33.95,33.98,2499200.0,24.7588,24.9185,24.6355,24.6572,2499200.0
2008-09-09 11:10:00,33.97,34.03,33.83,33.93,2259000.0,24.65,24.6935,24.5484,24.621,2259000.0
2008-09-09 11:20:00,33.92,34.53,33.88,34.48,2469600.0,24.6137,25.0563,24.5847,25.0201,2469600.0
2008-09-09 11:30:00,34.49,34.65,34.24,34.56,1913100.0,25.0273,25.1434,24.8459,25.0781,1913100.0
2008-09-09 11:40:00,34.56,34.6,34.2,34.26,1376300.0,25.0781,25.1071,24.8169,24.8604,1376300.0
2008-09-09 11:50:00,34.27,34.29,33.9,33.96,1581700.0,24.8677,24.8822,24.5992,24.6427,1581700.0
2008-09-09 12:00:00,33.96,34.09,33.9,33.97,1000400.0,24.6427,24.7371,24.5992,24.65,1000400.0
2008-09-09 12:10:00,33.98,34.1,33.9,34.02,1600100.0,24.6572,24.7443,24.5992,24.6863,1600100.0
2008-09-09 12:20:00,34.02,34.25,34.01,34.07,1464100.0,24.6863,24.8532,24.679,24.7226,1464100.0
2008-09-09 12:30:00,34.06,34.31,34.01,34.22,1266100.0,24.7153,24.8967,24.679,24.8314,1266100.0
2008-09-09 12:40:00,34.21,34.53,34.14,34.4,1154100.0,24.8241,25.0563,24.7733,24.962,1154100.0
2008-09-09 12:50:00,34.41,34.47,34.27,34.35,1007800.0,24.9693,25.0128,24.8677,24.9257,1007800.0
2008-09-09 13:00:00,34.35,34.63,34.27,34.57,1794400.0,24.9257,25.1289,24.8677,25.0854,1794400.0
2008-09-09 13:10:00,34.57,34.6,34.45,34.54,1246500.0,25.0854,25.1071,24.9983,25.0636,1246500.0
2008-09-09 13:20:00,34.54,34.59,34.22,34.25,1242800.0,25.0636,25.0999,24.8314,24.8532,1242800.0
2008-09-09 13:30:00,34.24,34.31,34.02,34.13,1323700.0,24.8459,24.8967,24.6863,24.7661,1323700.0
2008-09-09 13:40:00,34.13,34.27,33.92,33.96,1287200.0,24.7661,24.8677,24.6137,24.6427,1287200.0
2008-09-09 13:50:00,33.96,34.07,33.9,33.96,1609700.0,24.6427,24.7226,24.5992,24.6427,1609700.0
2008-09-09 14:00:00,33.96,34.01,33.77,33.9,2091200.0,24.6427,24.679,24.5049,24.5992,2091200.0
2008-09-09 14:10:00,33.91,33.91,33.55,33.67,2112400.0,24.6065,24.6065,24.3452,24.4323,2112400.0
2008-09-09 14:20:00,33.68,33.73,33.45,33.61,2209100.0,24.4396,24.4758,24.2727,24.3888,2209100.0
2008-09-09 14:30:00,33.62,33.63,32.83,32.83,3706600.0,24.396,24.4033,23.8228,23.8228,3706600.0
2008-09-09 14:40:00,32.83,33.06,32.53,33.05,3174800.0,23.8228,23.9897,23.6051,23.9824,3174800.0
2008-09-09 14:50:00,33.04,33.08,32.86,33.06,1909400.0,23.9751,24.0042,23.8445,23.9897,1909400.0
2008-09-09 15:00:00,33.06,33.08,32.66,33.01,2351700.0,23.9897,24.0042,23.6994,23.9534,2351700.0
2008-09-09 15:10:00,33.0,33.2,32.9,33.13,2415100.0,23.9461,24.0912,23.8736,24.0405,2415100.0
2008-09-09 15:20:00,33.13,33.3,33.04,33.29,1926800.0,24.0405,24.1638,23.9751,24.1566,1926800.0
2008-09-09 15:30:00,33.28,33.41,32.55,32.72,3684000.0,24.1493,24.2436,23.6196,23.7429,3684000.0
2008-09-09 15:40:00,32.73,32.79,32.61,32.63,3987400.0,23.7502,23.7937,23.6631,23.6776,3987400.0
2008-09-09 15:50:00,32.67,32.73,32.3,32.5,6525100.0,23.7067,23.7502,23.4382,23.5833,6525100.0
2008-09-10 09:30:00,32.98,33.15,32.15,32.26,5484600.0,23.9316,24.055,23.3293,23.4091,5484600.0
2008-09-10 09:40:00,32.27,32.41,32.01,32.17,4327200.0,23.4164,23.518,23.2277,23.3438,4327200.0
2008-09-10 09:50:00,32.15,32.54,32.0,32.14,3306400.0,23.3293,23.6123,23.2205,23.3221,3306400.0
2008-09-10 10:00:00,32.14,32.57,32.03,32.54,2472800.0,23.3221,23.6341,23.2422,23.6123,2472800.0
2008-09-10 10:10:00,32.54,32.72,32.15,32.51,2576300.0,23.6123,23.7429,23.3293,23.5906,2576300.0
2008-09-10 10:20:00,32.51,32.6,32.32,32.39,1661000.0,23.5906,23.6559,23.4527,23.5035,1661000.0
2008-09-10 10:30:00,32.4,32.52,32.16,32.26,1948900.0,23.5107,23.5978,23.3366,23.4091,1948900.0
2008-09-10 10:40:00,32.26,32.27,31.97,32.08,2077800.0,23.4091,23.4164,23.1987,23.2785,2077800.0
2008-09-10 10:50:00,32.08,32.12,31.77,31.79,3113200.0,23.2785,23.3076,23.0536,23.0681,3113200.0
2008-09-10 11:00:00,31.79,31.79,31.62,31.7,3082400.0,23.0681,23.0681,22.9447,23.0028,3082400.0
2008-09-10 11:10:00,31.7,31.7,31.51,31.67,1635100.0,23.0028,23.0028,22.8649,22.981,1635100.0
2008-09-10 11:20:00,31.67,31.73,31.38,31.4,1910900.0,22.981,23.0246,22.7706,22.7851,1910900.0
2008-09-10 11:30:00,31.4,31.58,31.2,31.49,2867800.0,22.7851,22.9157,22.64,22.8504,2867800.0
2008-09-10 11:40:00,31.49,31.78,31.4,31.7,2147200.0,22.8504,23.0608,22.7851,23.0028,2147200.0
2008-09-10 11:50:00,31.7,31.88,31.6,31.69,1967600.0,23.0028,23.1334,22.9302,22.9955,1967600.0
2008-09-10 12:00:00,31.68,32.31,31.63,32.28,1972100.0,22.9883,23.4454,22.952,23.4237,1972100.0
2008-09-10 12:10:00,32.29,32.29,32.0,32.0,1825700.0,23.4309,23.4309,23.2205,23.2205,1825700.0
2008-09-10 12:20:00,32.0,32.05,31.65,31.77,2257900.0,23.2205,23.2568,22.9665,23.0536,2257900.0
2008-09-10 12:30:00,31.78,32.16,31.75,32.12,1346500.0,23.0608,23.3366,23.0391,23.3076,1346500.0
2008-09-10 12:40:00,32.13,32.19,31.92,32.05,802300.0,23.3148,23.3584,23.1624,23.2568,802300.0
2008-09-10 12:50:00,32.04,32.2,32.01,32.05,902300.0,23.2495,23.3656,23.2277,23.2568,902300.0
2008-09-10 13:00:00,32.04,32.12,31.96,31.99,1430700.0,23.2495,23.3076,23.1915,23.2132,1430700.0
2008-09-10 13:10:00,31.99,32.07,31.95,32.01,785400.0,23.2132,23.2713,23.1842,23.2277,785400.0
2008-09-10 13:20:00,32.01,32.1,31.95,32.03,727200.0,23.2277,23.293,23.1842,23.2422,727200.0
2008-09-10 13:30:00,32.03,32.25,32.01,32.2,1180200.0,23.2422,23.4019,23.2277,23.3656,1180200.0
2008-09-10 13:40:00,32.2,32.24,32.08,32.19,987400.0,23.3656,23.3946,23.2785,23.3584,987400.0
2008-09-10 13:50:00,32.19,32.2,32.09,32.14,1135400.0,23.3584,23.3656,23.2858,23.3221,1135400.0
2008-09-10 14:00:00,32.13,32.78,32.08,32.77,2307400.0,23.3148,23.7865,23.2785,23.7792,2307400.0
2008-09-10 14:10:00,32.76,33.36,32.65,33.14,2974000.0,23.772,24.2073,23.6921,24.0477,2974000.0
2008-09-10 14:20:00,33.15,33.17,32.9,32.97,2158000.0,24.055,24.0695,23.8736,23.9244,2158000.0
2008-09-10 14:30:00,32.97,33.26,32.96,33.13,1652500.0,23.9244,24.1348,23.9171,24.0405,1652500.0
2008-09-10 14:40:00,33.13,33.19,32.94,32.96,1427500.0,24.0405,24.084,23.9026,23.9171,1427500.0
2008-09-10 14:50:00,32.97,32.98,32.61,32.77,1849300.0,23.9244,23.9316,23.6631,23.7792,1849300.0
2008-09-10 15:00:00,32.77,33.03,32.77,32.89,1674200.0,23.7792,23.9679,23.7792,23.8663,1674200.0
2008-09-10 15:10:00,32.89,33.21,32.73,33.07,2001900.0,23.8663,24.0985,23.7502,23.9969,2001900.0
2008-09-10 15:20:00,33.06,33.15,32.8,32.84,1893500.0,23.9897,24.055,23.801,23.83,1893500.0
2008-09-10 15:30:00,32.84,32.91,32.4,32.5,2502800.0,23.83,23.8808,23.5107,23.5833,2502800.0
2008-09-10 15:40:00,32.5,32.8,32.49,32.62,3079300.0,23.5833,23.801,23.576,23.6704,3079300.0
2008-09-10 15:50:00,32.62,32.64,32.35,32.4,3038600.0,23.6704,23.6849,23.4745,23.5107,3038600.0
2008-09-11 09:30:00,30.95,31.25,30.37,30.72,6492300.0,22.4586,22.6762,22.0377,22.2917,6492300.0
2008-09-11 09:40:00,30.71,31.23,30.48,31.12,3313500.0,22.2844,22.6617,22.1175,22.5819,3313500.0
2008-09-11 09:50:00,31.12,31.5,30.93,31.05,3363400.0,22.5819,22.8577,22.444,22.5311,3363400.0
2008-09-11 10:00:00,31.05,31.43,30.88,31.4,2987700.0,22.5311,22.8069,22.4078,22.7851,2987700.0
2008-09-11 10:10:00,31.41,31.69,31.27,31.42,2601600.0,22.7924,22.9955,22.6908,22.7996,2601600.0
2008-09-11 10:20:00,31.42,31.5,31.12,31.15,1733600.0,22.7996,22.8577,22.5819,22.6037,1733600.0
2008-09-11 10:30:00,31.14,31.29,31.0,31.15,1775600.0,22.5964,22.7053,22.4948,22.6037,1775600.0
2008-09-11 10:40:00,31.15,31.5,31.15,31.5,2664500.0,22.6037,22.8577,22.6037,22.8577,2664500.0
2008-09-11 10:50:00,31.5,31.78,31.42,31.74,3036300.0,22.8577,23.0608,22.7996,23.0318,3036300.0
2008-09-11 11:00:00,31.78,31.88,31.64,31.65,3140800.0,23.0608,23.1334,22.9592,22.9665,3140800.0
2008-09-11 11:10:00,31.65,31.83,31.45,31.66,2089500.0,22.9665,23.0971,22.8214,22.9738,2089500.0
2008-09-11 11:20:00,31.67,31.76,31.53,31.7,1096400.0,22.981,23.0463,22.8794,23.0028,1096400.0
2008-09-11 11:30:00,31.71,32.22,31.7,32.14,2195600.0,23.01,23.3801,23.0028,23.3221,2195600.0
2008-09-11 11:40:00,32.14,32.26,32.03,32.08,1528400.0,23.3221,23.4091,23.2422,23.2785,1528400.0
2008-09-11 11:50:00,32.07,32.48,32.05,32.41,1981400.0,23.2713,23.5688,23.2568,23.518,1981400.0
2008-09-11 12:00:00,32.4,32.74,32.22,32.31,2576100.0,23.5107,23.7575,23.3801,23.4454,2576100.0
2008-09-11 12:10:00,32.32,32.32,31.95,31.99,1323800.0,23.4527,23.4527,23.1842,23.2132,1323800.0
2008-09-11 12:20:00,31.99,32.14,31.95,32.02,579200.0,23.2132,23.3221,23.1842,23.235,579200.0
2008-09-11 12:30:00,32.02,32.15,31.7,31.72,1389100.0,23.235,23.3293,23.0028,23.0173,1389100.0
2008-09-11 12:40:00,31.72,31.95,31.61,31.77,875100.0,23.0173,23.1842,22.9375,23.0536,875100.0
2008-09-11 12:50:00,31.77,32.0,31.77,31.88,671100.0,23.0536,23.2205,23.0536,23.1334,671100.0
2008-09-11 13:00:00,31.87,31.99,31.64,31.69,765500.0,23.1261,23.2132,22.9592,22.9955,765500.0
2008-09-11 13:10:00,31.69,31.76,31.5,31.58,936900.0,22.9955,23.0463,22.8577,22.9157,936900.0
2008-09-11 13:20:00,31.58,31.7,31.51,31.66,751700.0,22.9157,23.0028,22.8649,22.9738,751700.0
2008-09-11 13:30:00,31.67,32.0,31.65,31.94,1145600.0,22.981,23.2205,22.9665,23.1769,1145600.0
2008-09-11 13:40:00,31.95,32.15,31.85,32.02,849900.0,23.1842,23.3293,23.1116,23.235,849900.0
2008-09-11 13:50:00,32.02,32.34,31.98,32.16,1201100.0,23.235,23.4672,23.206,23.3366,1201100.0
2008-09-11 14:00:00,32.16,32.75,32.05,32.61,2052400.0,23.3366,23.7647,23.2568,23.6631,2052400.0
2008-09-11 14:10:00,32.61,32.78,32.54,32.66,1695700.0,23.6631,23.7865,23.6123,23.6994,1695700.0
2008-09-11 14:20:00,32.66,33.03,32.64,32.88,1948000.0,23.6994,23.9679,23.6849,23.859,1948000.0
2008-09-11 14:30:00,32.89,32.95,32.64,32.81,1491700.0,23.8663,23.9098,23.6849,23.8082,1491700.0
2008-09-11 14:40:00,32.81,33.06,32.65,32.94,1878100.0,23.8082,23.9897,23.6921,23.9026,1878100.0
2008-09-11 14:50:00,32.95,33.19,32.77,32.77,2503100.0,23.9098,24.084,23.7792,23.7792,2503100.0
2008-09-11 15:00:00,32.77,33.0,32.71,32.87,1704200.0,23.7792,23.9461,23.7357,23.8518,1704200.0
2008-09-11 15:10:00,32.86,32.9,32.26,32.26,1810600.0,23.8445,23.8736,23.4091,23.4091,1810600.0
2008-09-11 15:20:00,32.27,32.4,32.07,32.12,2681800.0,23.4164,23.5107,23.2713,23.3076,2681800.0
2008-09-11 15:30:00,32.11,32.29,31.97,32.19,2187400.0,23.3003,23.4309,23.1987,23.3584,2187400.0
2008-09-11 15:40:00,32.19,32.84,32.09,32.84,3610000.0,23.3584,23.83,23.2858,23.83,3610000.0
2008-09-11 15:50:00,32.83,33.23,32.72,33.08,7795000.0,23.8228,24.113,23.7429,24.0042,7795000.0
2008-09-12 09:30:00,32.28,32.78,32.1,32.31,3201400.0,23.4237,23.7865,23.293,23.4454,3201400.0
2008-09-12 09:40:00,32.3,32.78,32.3,32.48,2501900.0,23.4382,23.7865,23.4382,23.5688,2501900.0
2008-09-12 09:50:00,32.48,33.06,32.32,32.8,2940100.0,23.5688,23.9897,23.4527,23.801,2940100.0
2008-09-12 10:00:00,32.8,33.38,32.6,33.09,2427300.0,23.801,24.2219,23.6559,24.0114,2427300.0
2008-09-12 10:10:00,33.09,33.48,33.03,33.24,2398700.0,24.0114,24.2944,23.9679,24.1203,2398700.0
2008-09-12 10:20:00,33.23,33.33,32.93,32.98,1597800.0,24.113,24.1856,23.8953,23.9316,1597800.0
2008-09-12 10:30:00,32.98,33.1,32.73,32.88,2464400.0,23.9316,24.0187,23.7502,23.859,2464400.0
2008-09-12 10:40:00,32.88,33.27,32.87,33.05,1997600.0,23.859,24.142,23.8518,23.9824,1997600.0
2008-09-12 10:50:00,33.06,33.31,32.77,33.25,1112200.0,23.9897,24.1711,23.7792,24.1275,1112200.0
2008-09-12 11:00:00,33.26,33.65,33.25,33.49,1753200.0,24.1348,24.4178,24.1275,24.3017,1753200.0
2008-09-12 11:10:00,33.49,34.4,33.44,34.18,3805800.0,24.3017,24.962,24.2654,24.8024,3805800.0
2008-09-12 11:20:00,34.18,34.39,33.82,34.15,4428300.0,24.8024,24.9548,24.5411,24.7806,4428300.0
2008-09-12 11:30:00,34.15,34.15,32.94,33.95,2235100.0,24.7806,24.7806,23.9026,24.6355,2235100.0
2008-09-12 11:40:00,33.95,33.97,33.6,33.9,1592500.0,24.6355,24.65,24.3815,24.5992,1592500.0
2008-09-12 11:50:00,33.9,33.9,33.52,33.64,1171600.0,24.5992,24.5992,24.3235,24.4105,1171600.0
2008-09-12 12:00:00,33.64,33.73,33.46,33.6,1228100.0,24.4105,24.4758,24.2799,24.3815,1228100.0
2008-09-12 12:10:00,33.6,33.77,33.57,33.75,1031300.0,24.3815,24.5049,24.3597,24.4903,1031300.0
2008-09-12 12:20:00,33.75,33.77,33.35,33.39,1660300.0,24.4903,24.5049,24.2001,24.2291,1660300.0
2008-09-12 12:30:00,33.39,33.55,33.37,33.5,1239800.0,24.2291,24.3452,24.2146,24.3089,1239800.0
2008-09-12 12:40:00,33.49,33.57,33.17,33.24,1175400.0,24.3017,24.3597,24.0695,24.1203,1175400.0
2008-09-12 12:50:00,33.25,33.33,33.12,33.13,1139400.0,24.1275,24.1856,24.0332,24.0405,1139400.0
2008-09-12 13:00:00,33.13,33.42,33.11,33.16,1043200.0,24.0405,24.2509,24.0259,24.0622,1043200.0
2008-09-12 13:10:00,33.16,33.17,32.9,33.04,1608700.0,24.0622,24.0695,23.8736,23.9751,1608700.0
2008-09-12 13:20:00,33.03,33.3,32.96,33.17,2428700.0,23.9679,24.1638,23.9171,24.0695,2428700.0
2008-09-12 13:30:00,33.17,33.27,33.1,33.24,1270700.0,24.0695,24.142,24.0187,24.1203,1270700.0
2008-09-12 13:40:00,33.25,33.69,33.12,33.65,2007800.0,24.1275,24.4468,24.0332,24.4178,2007800.0
2008-09-12 13:50:00,33.64,33.94,33.55,33.78,1710400.0,24.4105,24.6282,24.3452,24.5121,1710400.0
2008-09-12 14:00:00,33.78,33.94,33.45,33.54,1954700.0,24.5121,24.6282,24.2727,24.338,1954700.0
2008-09-12 14:10:00,33.54,33.75,33.46,33.55,1353600.0,24.338,24.4903,24.2799,24.3452,1353600.0
2008-09-12 14:20:00,33.54,33.72,32.2,33.28,1603100.0,24.338,24.4686,23.3656,24.1493,1603100.0
2008-09-12 14:30:00,33.29,33.38,33.15,33.23,1039200.0,24.1566,24.2219,24.055,24.113,1039200.0
2008-09-12 14:40:00,33.23,33.51,33.18,33.51,1133600.0,24.113,24.3162,24.0767,24.3162,1133600.0
2008-09-12 14:50:00,33.5,33.61,33.21,33.56,1598600.0,24.3089,24.3888,24.0985,24.3525,1598600.0
2008-09-12 15:00:00,33.55,33.61,33.45,33.54,1267000.0,24.3452,24.3888,24.2727,24.338,1267000.0
2008-09-12 15:10:00,33.54,33.86,33.48,33.72,1699100.0,24.338,24.5702,24.2944,24.4686,1699100.0
2008-09-12 15:20:00,33.73,33.76,33.53,33.69,1530800.0,24.4758,24.4976,24.3307,24.4468,1530800.0
2008-09-12 15:30:00,33.69,33.71,33.24,33.32,2237900.0,24.4468,24.4613,24.1203,24.1783,2237900.0
2008-09-12 15:40:00,33.33,33.54,33.25,33.47,2263600.0,24.1856,24.338,24.1275,24.2872,2263600.0
2008-09-12 15:50:00,33.47,33.9,33.44,33.88,4237800.0,24.2872,24.5992,24.2654,24.5847,4237800.0
2008-09-15 09:30:00,28.21,28.97,28.2,28.5,5369200.0,20.4703,21.0218,20.463,20.6807,5369200.0
2008-09-15 09:40:00,28.51,30.11,28.3,29.57,19628300.0,20.688,21.849,20.5356,21.4572,19628300.0
2008-09-15 09:50:00,29.57,30.04,29.25,29.25,11518100.0,21.4572,21.7982,21.225,21.225,11518100.0
2008-09-15 10:00:00,29.26,29.41,29.0,29.26,8536500.0,21.2322,21.3411,21.0436,21.2322,8536500.0
2008-09-15 10:10:00,29.26,29.31,28.99,29.22,6002600.0,21.2322,21.2685,21.0363,21.2032,6002600.0
2008-09-15 10:20:00,29.21,29.23,28.47,28.83,6993800.0,21.1959,21.2105,20.659,20.9202,6993800.0
2008-09-15 10:30:00,28.83,28.86,28.5,28.5,6760400.0,20.9202,20.942,20.6807,20.6807,6760400.0
2008-09-15 10:40:00,28.51,28.55,28.25,28.49,7615800.0,20.688,20.717,20.4993,20.6735,7615800.0
2008-09-15 10:50:00,28.49,29.06,28.36,28.9,7439000.0,20.6735,21.0871,20.5792,20.971,7439000.0
2008-09-15 11:00:00,28.91,29.23,28.8,28.87,8106000.0,20.9783,21.2105,20.8984,20.9492,8106000.0
2008-09-15 11:10:00,28.87,29.3,28.56,28.82,5588800.0,20.9492,21.2613,20.7243,20.9129,5588800.0
2008-09-15 11:20:00,28.82,29.1,28.78,28.8,4355300.0,20.9129,21.1161,20.8839,20.8984,4355300.0
2008-09-15 11:30:00,28.79,28.86,28.51,28.58,6036200.0,20.8912,20.942,20.688,20.7388,6036200.0
2008-09-15 11:40:00,28.56,28.99,28.5,28.6,6721700.0,20.7243,21.0363,20.6807,20.7533,6721700.0
2008-09-15 11:50:00,28.6,28.75,28.27,28.29,7333400.0,20.7533,20.8621,20.5138,20.5284,7333400.0
2008-09-15 12:00:00,28.29,28.7,28.13,28.2,7802100.0,20.5284,20.8259,20.4123,20.463,7802100.0
2008-09-15 12:10:00,28.19,28.67,28.02,28.66,5811300.0,20.4558,20.8041,20.3324,20.7968,5811300.0
2008-09-15 12:20:00,28.66,28.99,28.21,28.35,4578800.0,20.7968,21.0363,20.4703,20.5719,4578800.0
2008-09-15 12:30:00,28.36,28.38,28.21,28.27,3245000.0,20.5792,20.5937,20.4703,20.5138,3245000.0
2008-09-15 12:40:00,28.28,28.3,28.05,28.1,3060600.0,20.5211,20.5356,20.3542,20.3905,3060600.0
2008-09-15 12:50:00,28.11,28.48,27.95,28.04,6282400.0,20.3977,20.6662,20.2816,20.3469,6282400.0
2008-09-15 13:00:00,28.03,28.25,27.9,27.94,3979800.0,20.3397,20.4993,20.2454,20.2744,3979800.0
2008-09-15 13:10:00,27.94,27.97,27.65,27.75,4891300.0,20.2744,20.2962,20.0639,20.1365,4891300.0
2008-09-15 13:20:00,27.74,27.79,27.1,27.24,5751500.0,20.1293,20.1655,19.6648,19.7664,5751500.0
2008-09-15 13:30:00,27.24,27.63,27.21,27.3,4267500.0,19.7664,20.0494,19.7447,19.81,4267500.0
2008-09-15 13:40:00,27.3,28.41,27.05,27.36,6905400.0,19.81,20.6154,19.6286,19.8535,6905400.0
2008-09-15 13:50:00,27.35,27.61,27.02,27.52,3816500.0,19.8463,20.0349,19.6068,19.9696,3816500.0
2008-09-15 14:00:00,27.52,27.77,27.36,27.55,5264600.0,19.9696,20.151,19.8535,19.9914,5264600.0
2008-09-15 14:10:00,27.54,28.08,27.53,27.8,4579700.0,19.9841,20.376,19.9769,20.1728,4579700.0
2008-09-15 14:20:00,27.79,28.05,27.63,27.8,3495500.0,20.1655,20.3542,20.0494,20.1728,3495500.0
2008-09-15 14:30:00,27.8,27.87,27.58,27.76,3716800.0,20.1728,20.2236,20.0132,20.1438,3716800.0
2008-09-15 14:40:00,27.76,27.79,27.18,27.4,4450900.0,20.1438,20.1655,19.7229,19.8825,4450900.0
2008-09-15 14:50:00,27.4,27.57,27.31,27.5,3769400.0,19.8825,20.0059,19.8172,19.9551,3769400.0
2008-09-15 15:00:00,27.5,27.54,27.11,27.13,3775100.0,19.9551,19.9841,19.6721,19.6866,3775100.0
2008-09-15 15:10:00,27.12,27.28,26.75,26.76,6000000.0,19.6794,19.7955,19.4109,19.4181,6000000.0
2008-09-15 15:20:00,26.77,27.06,26.62,26.74,5925000.0,19.4254,19.6358,19.3165,19.4036,5925000.0
2008-09-15 15:30:00,26.74,27.84,26.72,27.08,9402900.0,19.4036,20.2018,19.3891,19.6503,9402900.0
2008-09-15 15:40:00,27.07,27.4,26.9,27.04,7532500.0,19.6431,19.8825,19.5197,19.6213,7532500.0
2008-09-15 15:50:00,27.04,27.38,26.71,26.9,12485900.0,19.6213,19.868,19.3818,19.5197,12485900.0
2008-09-16 09:30:00,25.08,26.35,25.0,26.13,11490800.0,18.1991,19.1206,18.141,18.961,11490800.0
2008-09-16 09:40:00,26.14,27.71,25.85,27.68,10326300.0,18.9682,20.1075,18.7578,20.0857,10326300.0
2008-09-16 09:50:00,27.68,28.08,26.65,27.1,8199500.0,20.0857,20.376,19.3383,19.6648,8199500.0
2008-09-16 10:00:00,27.11,28.65,27.0,28.25,9491000.0,19.6721,20.7896,19.5923,20.4993,9491000.0
2008-09-16 10:10:00,28.25,28.69,27.92,28.27,7228700.0,20.4993,20.8186,20.2599,20.5138,7228700.0
2008-09-16 10:20:00,28.27,28.76,28.17,28.57,5617100.0,20.5138,20.8694,20.4413,20.7315,5617100.0
2008-09-16 10:30:00,28.58,28.59,28.12,28.42,5727400.0,20.7388,20.746,20.405,20.6227,5727400.0
2008-09-16 10:40:00,28.42,28.45,28.09,28.2,3812700.0,20.6227,20.6445,20.3832,20.463,3812700.0
2008-09-16 10:50:00,28.19,29.16,28.08,28.76,6735000.0,20.4558,21.1597,20.376,20.8694,6735000.0
2008-09-16 11:00:00,28.76,29.35,28.42,28.5,4975100.0,20.8694,21.2975,20.6227,20.6807,4975100.0
2008-09-16 11:10:00,28.5,28.58,27.68,27.77,3880100.0,20.6807,20.7388,20.0857,20.151,3880100.0
2008-09-16 11:20:00,27.77,28.07,27.43,27.43,4129000.0,20.151,20.3687,19.9043,19.9043,4129000.0
2008-09-16 11:30:00,27.43,27.75,27.26,27.27,3033100.0,19.9043,20.1365,19.7809,19.7882,3033100.0
2008-09-16 11:40:00,27.27,27.78,27.23,27.6,3256200.0,19.7882,20.1583,19.7592,20.0277,3256200.0
2008-09-16 11:50:00,27.61,28.1,27.55,27.95,2456300.0,20.0349,20.3905,19.9914,20.2816,2456300.0
2008-09-16 12:00:00,27.96,28.33,27.77,27.93,2117700.0,20.2889,20.5574,20.151,20.2671,2117700.0
2008-09-16 12:10:00,27.94,27.97,27.74,27.89,1703000.0,20.2744,20.2962,20.1293,20.2381,1703000.0
2008-09-16 12:20:00,27.89,27.95,27.63,27.88,2184600.0,20.2381,20.2816,20.0494,20.2308,2184600.0
2008-09-16 12:30:00,27.88,27.96,27.77,27.89,1802600.0,20.2308,20.2889,20.151,20.2381,1802600.0
2008-09-16 12:40:00,27.89,27.9,27.5,27.83,2000500.0,20.2381,20.2454,19.9551,20.1946,2000500.0
2008-09-16 12:50:00,27.83,27.85,27.7,27.78,2022800.0,20.1946,20.2091,20.1002,20.1583,2022800.0
2008-09-16 13:00:00,27.78,28.56,27.78,28.45,2494000.0,20.1583,20.7243,20.1583,20.6445,2494000.0
2008-09-16 13:10:00,28.45,28.74,28.27,28.3,2072800.0,20.6445,20.8549,20.5138,20.5356,2072800.0
2008-09-16 13:20:00,28.3,28.58,28.26,28.37,1314600.0,20.5356,20.7388,20.5066,20.5864,1314600.0
2008-09-16 13:30:00,28.36,28.46,28.14,28.28,1165200.0,20.5792,20.6517,20.4195,20.5211,1165200.0
2008-09-16 13:40:00,28.28,28.42,27.8,27.97,2150000.0,20.5211,20.6227,20.1728,20.2962,2150000.0
2008-09-16 13:50:00,27.97,28.05,27.67,27.94,2222600.0,20.2962,20.3542,20.0785,20.2744,2222600.0
2008-09-16 14:00:00,27.95,28.33,27.87,28.32,1263600.0,20.2816,20.5574,20.2236,20.5501,1263600.0
2008-09-16 14:10:00,28.31,28.67,27.05,27.56,3968600.0,20.5429,20.8041,19.6286,19.9986,3968600.0
2008-09-16 14:20:00,27.56,27.81,27.1,27.47,4688600.0,19.9986,20.18,19.6648,19.9333,4688600.0
2008-09-16 14:30:00,27.46,28.62,27.3,28.35,4526900.0,19.9261,20.7678,19.81,20.5719,4526900.0
2008-09-16 14:40:00,28.36,28.65,27.9,28.41,4554000.0,20.5792,20.7896,20.2454,20.6154,4554000.0
2008-09-16 14:50:00,28.41,28.55,28.06,28.22,3035800.0,20.6154,20.717,20.3615,20.4776,3035800.0
2008-09-16 15:00:00,28.22,28.32,27.92,28.15,2479900.0,20.4776,20.5501,20.2599,20.4268,2479900.0
2008-09-16 15:10:00,28.16,28.75,27.96,28.6,3568800.0,20.434,20.8621,20.2889,20.7533,3568800.0
2008-09-16 15:20:00,28.61,28.68,28.11,28.19,3692900.0,20.7606,20.8114,20.3977,20.4558,3692900.0
2008-09-16 15:30:00,28.18,28.75,28.13,28.73,3479800.0,20.4485,20.8621,20.4123,20.8476,3479800.0
2008-09-16 15:40:00,28.73,28.87,28.5,28.75,5182400.0,20.8476,20.9492,20.6807,20.8621,5182400.0
2008-09-16 15:50:00,28.74,29.7,28.74,29.66,10142500.0,20.8549,21.5515,20.8549,21.5225,10142500.0
2008-09-17 09:30:00,28.62,29.0,28.01,28.97,7284900.0,20.7678,21.0436,20.3252,21.0218,7284900.0
2008-09-17 09:40:00,28.97,29.04,28.41,28.58,6051600.0,21.0218,21.0726,20.6154,20.7388,6051600.0
2008-09-17 09:50:00,28.58,29.35,28.56,29.21,6161700.0,20.7388,21.2975,20.7243,21.1959,6161700.0
2008-09-17 10:00:00,29.21,29.4,28.61,28.76,4833700.0,21.1959,21.3338,20.7606,20.8694,4833700.0
2008-09-17 10:10:00,28.76,28.88,28.32,28.45,3585500.0,20.8694,20.9565,20.5501,20.6445,3585500.0
2008-09-17 10:20:00,28.45,28.61,28.09,28.17,3659600.0,20.6445,20.7606,20.3832,20.4413,3659600.0
2008-09-17 10:30:00,28.18,28.42,27.69,27.94,4305600.0,20.4485,20.6227,20.093,20.2744,4305600.0
2008-09-17 10:40:00,27.94,28.27,27.75,28.13,2865100.0,20.2744,20.5138,20.1365,20.4123,2865100.0
2008-09-17 10:50:00,28.14,28.16,27.79,27.82,3353500.0,20.4195,20.434,20.1655,20.1873,3353500.0
2008-09-17 11:00:00,27.81,27.88,27.56,27.62,2760400.0,20.18,20.2308,19.9986,20.0422,2760400.0
2008-09-17 11:10:00,27.61,27.64,27.14,27.29,4087000.0,20.0349,20.0567,19.6939,19.8027,4087000.0
2008-09-17 11:20:00,27.3,27.58,26.94,27.01,3984100.0,19.81,20.0132,19.5487,19.5995,3984100.0
2008-09-17 11:30:00,27.01,27.51,26.77,27.37,5252800.0,19.5995,19.9624,19.4254,19.8608,5252800.0
2008-09-17 11:40:00,27.36,27.69,27.01,27.35,3714700.0,19.8535,20.093,19.5995,19.8463,3714700.0
2008-09-17 11:50:00,27.35,27.44,27.1,27.14,2639800.0,19.8463,19.9116,19.6648,19.6939,2639800.0
2008-09-17 12:00:00,27.13,27.17,26.59,26.95,3894700.0,19.6866,19.7156,19.2948,19.556,3894700.0
2008-09-17 12:10:00,26.95,27.11,26.52,27.08,3997700.0,19.556,19.6721,19.244,19.6503,3997700.0
2008-09-17 12:20:00,27.08,27.49,26.86,26.94,3484500.0,19.6503,19.9478,19.4907,19.5487,3484500.0
2008-09-17 12:30:00,26.94,27.85,26.93,27.83,3913600.0,19.5487,20.2091,19.5415,20.1946,3913600.0
2008-09-17 12:40:00,27.84,28.1,27.64,27.79,3676300.0,20.2018,20.3905,20.0567,20.1655,3676300.0
2008-09-17 12:50:00,27.78,28.02,27.4,27.61,3756600.0,20.1583,20.3324,19.8825,20.0349,3756600.0
2008-09-17 13:00:00,27.6,28.26,27.52,27.82,4248300.0,20.0277,20.5066,19.9696,20.1873,4248300.0
2008-09-17 13:10:00,27.82,28.12,27.52,27.63,3463100.0,20.1873,20.405,19.9696,20.0494,3463100.0
2008-09-17 13:20:00,27.62,27.99,27.58,27.59,2345800.0,20.0422,20.3107,20.0132,20.0204,2345800.0
2008-09-17 13:30:00,27.59,27.7,27.47,27.66,2633400.0,20.0204,20.1002,19.9333,20.0712,2633400.0
2008-09-17 13:40:00,27.66,27.74,27.29,27.55,2603200.0,20.0712,20.1293,19.8027,19.9914,2603200.0
2008-09-17 13:50:00,27.55,27.8,27.49,27.55,3169400.0,19.9914,20.1728,19.9478,19.9914,3169400.0
2008-09-17 14:00:00,27.56,27.75,27.35,27.58,2888200.0,19.9986,20.1365,19.8463,20.0132,2888200.0
2008-09-17 14:10:00,27.59,27.6,27.15,27.55,2058600.0,20.0204,20.0277,19.7011,19.9914,2058600.0
2008-09-17 14:20:00,27.54,28.19,27.52,28.18,4097700.0,19.9841,20.4558,19.9696,20.4485,4097700.0
2008-09-17 14:30:00,28.18,28.5,27.95,28.23,3576400.0,20.4485,20.6807,20.2816,20.4848,3576400.0
2008-09-17 14:40:00,28.24,28.99,28.22,28.55,4964300.0,20.4921,21.0363,20.4776,20.717,4964300.0
2008-09-17 14:50:00,28.53,28.83,28.05,28.4,3678700.0,20.7025,20.9202,20.3542,20.6082,3678700.0
2008-09-17 15:00:00,28.39,28.95,28.1,28.7,3811700.0,20.6009,21.0073,20.3905,20.8259,3811700.0
2008-09-17 15:10:00,28.69,28.97,28.62,28.9,3606900.0,20.8186,21.0218,20.7678,20.971,3606900.0
2008-09-17 15:20:00,28.89,28.95,27.0,28.75,3742700.0,20.9637,21.0073,19.5923,20.8621,3742700.0
2008-09-17 15:30:00,28.75,28.76,27.69,27.91,5718600.0,20.8621,20.8694,20.093,20.2526,5718600.0
2008-09-17 15:40:00,27.91,28.58,27.76,28.48,5073200.0,20.2526,20.7388,20.1438,20.6662,5073200.0
2008-09-17 15:50:00,28.48,28.48,27.21,27.56,8048100.0,20.6662,20.6662,19.7447,19.9986,8048100.0
2008-09-18 09:30:00,28.12,28.91,28.0,28.43,6911100.0,20.405,20.9783,20.3179,20.6299,6911100.0
2008-09-18 09:40:00,28.43,28.55,27.5,27.8,5332600.0,20.6299,20.717,19.9551,20.1728,5332600.0
2008-09-18 09:50:00,27.81,28.63,27.71,28.49,4040000.0,20.18,20.7751,20.1075,20.6735,4040000.0
2008-09-18 10:00:00,28.49,28.63,28.22,28.41,4009000.0,20.6735,20.7751,20.4776,20.6154,4009000.0
2008-09-18 10:10:00,28.4,28.66,28.32,28.49,2988100.0,20.6082,20.7968,20.5501,20.6735,2988100.0
2008-09-18 10:20:00,28.5,28.75,28.36,28.57,2654200.0,20.6807,20.8621,20.5792,20.7315,2654200.0
2008-09-18 10:30:00,28.58,28.69,28.44,28.52,2657600.0,20.7388,20.8186,20.6372,20.6953,2657600.0
2008-09-18 10:40:00,28.51,28.64,28.24,28.31,3097700.0,20.688,20.7823,20.4921,20.5429,3097700.0
2008-09-18 10:50:00,28.31,28.55,28.06,28.27,2981200.0,20.5429,20.717,20.3615,20.5138,2981200.0
2008-09-18 11:00:00,28.27,28.32,27.87,28.0,3738300.0,20.5138,20.5501,20.2236,20.3179,3738300.0
2008-09-18 11:10:00,28.0,28.14,27.83,27.84,2997200.0,20.3179,20.4195,20.1946,20.2018,2997200.0
2008-09-18 11:20:00,27.84,28.13,27.6,28.04,3785200.0,20.2018,20.4123,20.0277,20.3469,3785200.0
2008-09-18 11:30:00,28.04,28.41,27.98,28.2,3148100.0,20.3469,20.6154,20.3034,20.463,3148100.0
2008-09-18 11:40:00,28.2,28.3,27.9,27.92,2468900.0,20.463,20.5356,20.2454,20.2599,2468900.0
2008-09-18 11:50:00,27.92,28.07,27.73,27.95,2823100.0,20.2599,20.3687,20.122,20.2816,2823100.0
2008-09-18 12:00:00,27.94,27.99,27.57,27.66,3602000.0,20.2744,20.3107,20.0059,20.0712,3602000.0
2008-09-18 12:10:00,27.66,28.13,27.53,27.85,3128000.0,20.0712,20.4123,19.9769,20.2091,3128000.0
2008-09-18 12:20:00,27.84,28.0,27.46,27.57,3945300.0,20.2018,20.3179,19.9261,20.0059,3945300.0
2008-09-18 12:30:00,27.56,27.74,27.0,27.03,3682600.0,19.9986,20.1293,19.5923,19.614,3682600.0
2008-09-18 12:40:00,27.03,27.69,26.9,27.22,4667100.0,19.614,20.093,19.5197,19.7519,4667100.0
2008-09-18 12:50:00,27.21,27.5,26.9,26.97,4987300.0,19.7447,19.9551,19.5197,19.5705,4987300.0
2008-09-18 13:00:00,26.97,28.16,26.86,28.14,4753300.0,19.5705,20.434,19.4907,20.4195,4753300.0
2008-09-18 13:10:00,28.14,28.6,27.78,28.28,5241300.0,20.4195,20.7533,20.1583,20.5211,5241300.0
2008-09-18 13:20:00,28.28,28.88,28.27,28.73,4902700.0,20.5211,20.9565,20.5138,20.8476,4902700.0
2008-09-18 13:30:00,28.73,29.75,28.73,29.58,7521100.0,20.8476,21.5878,20.8476,21.4644,7521100.0
2008-09-18 13:40:00,29.58,30.4,29.22,30.34,7610100.0,21.4644,22.0595,21.2032,22.0159,7610100.0
2008-09-18 13:50:00,30.34,31.0,29.97,30.28,8626800.0,22.0159,22.4948,21.7474,21.9724,8626800.0
2008-09-18 14:00:00,30.28,30.3,29.06,29.43,6416400.0,21.9724,21.9869,21.0871,21.3556,6416400.0
2008-09-18 14:10:00,29.44,29.59,28.62,28.92,6143400.0,21.3628,21.4717,20.7678,20.9855,6143400.0
2008-09-18 14:20:00,28.92,29.13,28.7,28.75,5233900.0,20.9855,21.1379,20.8259,20.8621,5233900.0
2008-09-18 14:30:00,28.74,29.06,28.51,28.63,4916500.0,20.8549,21.0871,20.688,20.7751,4916500.0
2008-09-18 14:40:00,28.62,29.35,28.45,29.22,5092400.0,20.7678,21.2975,20.6445,21.2032,5092400.0
2008-09-18 14:50:00,29.21,29.32,28.72,29.27,4756300.0,21.1959,21.2758,20.8404,21.2395,4756300.0
2008-09-18 15:00:00,29.28,30.62,28.78,30.43,7374300.0,21.2467,22.2191,20.8839,22.0812,7374300.0
2008-09-18 15:10:00,30.43,31.25,30.24,30.79,8808500.0,22.0812,22.6762,21.9434,22.3425,8808500.0
2008-09-18 15:20:00,30.81,31.95,30.52,31.0,9649400.0,22.357,23.1842,22.1465,22.4948,9649400.0
2008-09-18 15:30:00,31.01,32.1,30.84,31.37,9640700.0,22.5021,23.293,22.3787,22.7633,9640700.0
2008-09-18 15:40:00,31.38,31.75,30.8,31.05,7843100.0,22.7706,23.0391,22.3497,22.5311,7843100.0
2008-09-18 15:50:00,31.05,31.54,30.0,31.11,11821300.0,22.5311,22.8867,21.7692,22.5747,11821300.0
2008-09-19 09:30:00,38.46,39.5,36.25,37.15,20598300.0,27.9081,28.6628,26.3044,26.9575,20598300.0
2008-09-19 09:40:00,37.11,37.79,36.64,36.91,6917800.0,26.9285,27.4219,26.5874,26.7834,6917800.0
2008-09-19 09:50:00,36.9,37.19,34.65,36.3,5593600.0,26.7761,26.9866,25.1434,26.3407,5593600.0
2008-09-19 10:00:00,36.31,36.31,34.41,35.28,4820600.0,26.348,26.348,24.9693,25.6006,4820600.0
2008-09-19 10:10:00,35.28,36.0,34.94,35.9,3687600.0,25.6006,26.123,25.3539,26.0505,3687600.0
2008-09-19 10:20:00,35.97,36.98,35.78,36.33,3496800.0,26.1013,26.8342,25.9634,26.3625,3496800.0
2008-09-19 10:30:00,36.33,36.41,35.89,36.01,4446300.0,26.3625,26.4206,26.0432,26.1303,4446300.0
2008-09-19 10:40:00,35.99,36.35,34.95,35.28,3692500.0,26.1158,26.377,25.3611,25.6006,3692500.0
2008-09-19 10:50:00,35.28,36.4,35.05,35.92,3155800.0,25.6006,26.4133,25.4337,26.065,3155800.0
2008-09-19 11:00:00,35.92,36.16,35.71,36.07,3104200.0,26.065,26.2391,25.9126,26.1738,3104200.0
2008-09-19 11:10:00,36.13,36.17,35.85,36.01,2981800.0,26.2174,26.2464,26.0142,26.1303,2981800.0
2008-09-19 11:20:00,36.02,36.19,35.9,36.18,2234900.0,26.1376,26.2609,26.0505,26.2537,2234900.0
2008-09-19 11:30:00,36.18,36.2,35.75,35.99,2510500.0,26.2537,26.2682,25.9416,26.1158,2510500.0
2008-09-19 11:40:00,36.0,36.4,35.96,36.17,3229200.0,26.123,26.4133,26.094,26.2464,3229200.0
2008-09-19 11:50:00,36.17,36.56,36.08,36.44,3130000.0,26.2464,26.5294,26.1811,26.4423,3130000.0
2008-09-19 12:00:00,36.45,36.59,36.39,36.43,2141200.0,26.4496,26.5512,26.406,26.4351,2141200.0
2008-09-19 12:10:00,36.43,36.6,36.27,36.34,2656500.0,26.4351,26.5584,26.319,26.3698,2656500.0
2008-09-19 12:20:00,36.33,36.57,36.24,36.5,2184900.0,26.3625,26.5367,26.2972,26.4859,2184900.0
2008-09-19 12:30:00,36.5,37.0,36.48,36.96,3389300.0,26.4859,26.8487,26.4713,26.8197,3389300.0
2008-09-19 12:40:00,36.97,37.18,36.85,37.06,3790800.0,26.8269,26.9793,26.7398,26.8922,3790800.0
2008-09-19 12:50:00,37.06,37.09,36.7,36.88,2102800.0,26.8922,26.914,26.631,26.7616,2102800.0
2008-09-19 13:00:00,36.89,37.0,36.64,36.71,2023600.0,26.7689,26.8487,26.5874,26.6382,2023600.0
2008-09-19 13:10:00,36.71,36.89,36.27,36.71,2541300.0,26.6382,26.7689,26.319,26.6382,2541300.0
2008-09-19 13:20:00,36.7,36.99,36.66,36.94,1915700.0,26.631,26.8414,26.602,26.8051,1915700.0
2008-09-19 13:30:00,36.94,36.99,36.72,36.77,2011700.0,26.8051,26.8414,26.6455,26.6818,2011700.0
2008-09-19 13:40:00,36.77,36.8,36.41,36.41,2340900.0,26.6818,26.7036,26.4206,26.4206,2340900.0
2008-09-19 13:50:00,36.41,36.66,36.37,36.53,2091500.0,26.4206,26.602,26.3915,26.5076,2091500.0
2008-09-19 14:00:00,36.54,36.6,36.02,36.1,2816700.0,26.5149,26.5584,26.1376,26.1956,2816700.0
2008-09-19 14:10:00,36.1,36.55,36.06,36.22,2203800.0,26.1956,26.5221,26.1666,26.2827,2203800.0
2008-09-19 14:20:00,36.2,36.35,35.72,36.0,2440900.0,26.2682,26.377,25.9199,26.123,2440900.0
2008-09-19 14:30:00,35.99,36.1,35.98,36.05,2675700.0,26.1158,26.1956,26.1085,26.1593,2675700.0
2008-09-19 14:40:00,36.05,36.13,36.03,36.1,2085100.0,26.1593,26.2174,26.1448,26.1956,2085100.0
2008-09-19 14:50:00,36.1,36.74,35.9,35.92,3002500.0,26.1956,26.66,26.0505,26.065,3002500.0
2008-09-19 15:00:00,35.92,36.02,35.4,35.49,2919600.0,26.065,26.1376,25.6877,25.753,2919600.0
2008-09-19 15:10:00,35.49,35.96,35.39,35.39,2524000.0,25.753,26.094,25.6804,25.6804,2524000.0
2008-09-19 15:20:00,35.39,36.01,35.24,35.98,4016800.0,25.6804,26.1303,25.5716,26.1085,4016800.0
2008-09-19 15:30:00,35.98,36.01,35.58,35.8,3530200.0,26.1085,26.1303,25.8183,25.9779,3530200.0
2008-09-19 15:40:00,35.74,35.9,35.31,35.46,3860400.0,25.9344,26.0505,25.6223,25.7312,3860400.0
2008-09-19 15:50:00,35.46,36.1,35.35,36.0,5885000.0,25.7312,26.1956,25.6514,26.123,5885000.0
2008-09-22 09:30:00,35.97,35.99,34.81,35.57,4814300.0,26.1013,26.1158,25.2595,25.811,4814300.0
2008-09-22 09:40:00,35.49,35.65,35.11,35.42,2591200.0,25.753,25.8691,25.4772,25.7022,2591200.0
2008-09-22 09:50:00,35.6,35.95,35.46,35.49,2695900.0,25.8328,26.0868,25.7312,25.753,2695900.0
2008-09-22 10:00:00,35.49,35.51,35.11,35.22,3854000.0,25.753,25.7675,25.4772,25.557,3854000.0
2008-09-22 10:10:00,35.23,35.27,35.02,35.08,2948100.0,25.5643,25.5933,25.4119,25.4555,2948100.0
2008-09-22 10:20:00,35.07,35.24,34.5,35.0,3064500.0,25.4482,25.5716,25.0346,25.3974,3064500.0
2008-09-22 10:30:00,35.01,35.51,34.99,35.25,1820000.0,25.4047,25.7675,25.3901,25.5788,1820000.0
2008-09-22 10:40:00,35.24,35.51,35.2,35.35,1482000.0,25.5716,25.7675,25.5425,25.6514,1482000.0
2008-09-22 10:50:00,35.35,35.4,34.85,35.05,1772500.0,25.6514,25.6877,25.2886,25.4337,1772500.0
2008-09-22 11:00:00,35.05,35.08,34.82,34.95,1116500.0,25.4337,25.4555,25.2668,25.3611,1116500.0
2008-09-22 11:10:00,34.95,35.03,34.82,34.92,817200.0,25.3611,25.4192,25.2668,25.3393,817200.0
2008-09-22 11:20:00,34.92,35.25,34.92,35.17,1291700.0,25.3393,25.5788,25.3393,25.5208,1291700.0
2008-09-22 11:30:00,35.17,35.26,35.06,35.23,979900.0,25.5208,25.5861,25.4409,25.5643,979900.0
2008-09-22 11:40:00,35.23,35.23,35.0,35.1,1117800.0,25.5643,25.5643,25.3974,25.47,1117800.0
2008-09-22 11:50:00,35.1,35.26,35.08,35.21,903300.0,25.47,25.5861,25.4555,25.5498,903300.0
2008-09-22 12:00:00,35.21,35.25,35.04,35.12,823100.0,25.5498,25.5788,25.4264,25.4845,823100.0
2008-09-22 12:10:00,35.12,35.17,35.01,35.09,726200.0,25.4845,25.5208,25.4047,25.4627,726200.0
2008-09-22 12:20:00,35.09,35.2,35.05,35.15,610500.0,25.4627,25.5425,25.4337,25.5062,610500.0
2008-09-22 12:30:00,35.15,35.38,35.1,35.37,1085800.0,25.5062,25.6731,25.47,25.6659,1085800.0
2008-09-22 12:40:00,35.37,35.44,35.22,35.41,647100.0,25.6659,25.7167,25.557,25.6949,647100.0
2008-09-22 12:50:00,35.42,35.46,35.25,35.32,759400.0,25.7022,25.7312,25.5788,25.6296,759400.0
2008-09-22 13:00:00,35.31,35.37,35.0,35.06,907500.0,25.6223,25.6659,25.3974,25.4409,907500.0
2008-09-22 13:10:00,35.07,35.13,34.94,35.0,1016000.0,25.4482,25.4917,25.3539,25.3974,1016000.0
2008-09-22 13:20:00,35.01,35.06,34.87,34.96,1063700.0,25.4047,25.4409,25.3031,25.3684,1063700.0
2008-09-22 13:30:00,34.97,34.98,34.69,34.77,1125600.0,25.3756,25.3829,25.1725,25.2305,1125600.0
2008-09-22 13:40:00,34.78,35.07,34.74,34.83,868000.0,25.2378,25.4482,25.2087,25.274,868000.0
2008-09-22 13:50:00,34.83,35.12,34.83,34.95,799800.0,25.274,25.4845,25.274,25.3611,799800.0
2008-09-22 14:00:00,34.94,34.95,34.73,34.8,977600.0,25.3539,25.3611,25.2015,25.2523,977600.0
2008-09-22 14:10:00,34.81,34.97,34.77,34.97,957200.0,25.2595,25.3756,25.2305,25.3756,957200.0
2008-09-22 14:20:00,34.97,35.0,34.83,34.98,914300.0,25.3756,25.3974,25.274,25.3829,914300.0
2008-09-22 14:30:00,34.98,35.17,34.95,35.1,1159900.0,25.3829,25.5208,25.3611,25.47,1159900.0
2008-09-22 14:40:00,35.11,35.13,34.97,35.06,1109000.0,25.4772,25.4917,25.3756,25.4409,1109000.0
2008-09-22 14:50:00,35.06,35.1,34.93,35.06,1194600.0,25.4409,25.47,25.3466,25.4409,1194600.0
2008-09-22 15:00:00,35.06,35.36,35.0,35.26,1372900.0,25.4409,25.6586,25.3974,25.5861,1372900.0
2008-09-22 15:10:00,35.26,35.35,34.72,34.72,1200000.0,25.5861,25.6514,25.1942,25.1942,1200000.0
2008-09-22 15:20:00,34.77,34.85,34.41,34.45,1591500.0,25.2305,25.2886,24.9693,24.9983,1591500.0
2008-09-22 15:30:00,34.45,34.69,34.21,34.54,1938200.0,24.9983,25.1725,24.8241,25.0636,1938200.0
2008-09-22 15:40:00,34.54,34.58,34.3,34.45,1915100.0,25.0636,25.0926,24.8895,24.9983,1915100.0
2008-09-22 15:50:00,34.45,34.57,34.23,34.31,2991900.0,24.9983,25.0854,24.8387,24.8967,2991900.0
2008-09-23 09:30:00,34.4,35.45,34.26,34.43,3224100.0,24.962,25.7239,24.8604,24.9838,3224100.0
2008-09-23 09:40:00,34.44,35.0,34.36,34.89,1928500.0,24.991,25.3974,24.933,25.3176,1928500.0
2008-09-23 09:50:00,34.9,34.9,34.42,34.56,1600100.0,25.3248,25.3248,24.9765,25.0781,1600100.0
2008-09-23 10:00:00,34.56,34.94,34.44,34.45,1640200.0,25.0781,25.3539,24.991,24.9983,1640200.0
2008-09-23 10:10:00,34.46,34.65,34.31,34.51,1301600.0,25.0056,25.1434,24.8967,25.0418,1301600.0
2008-09-23 10:20:00,34.5,34.58,34.31,34.35,991600.0,25.0346,25.0926,24.8967,24.9257,991600.0
2008-09-23 10:30:00,34.35,34.57,34.33,34.53,1707800.0,24.9257,25.0854,24.9112,25.0563,1707800.0
2008-09-23 10:40:00,34.52,34.55,34.1,34.19,1358200.0,25.0491,25.0709,24.7443,24.8096,1358200.0
2008-09-23 10:50:00,34.18,34.34,33.6,33.61,1867500.0,24.8024,24.9185,24.3815,24.3888,1867500.0
2008-09-23 11:00:00,33.61,33.7,33.25,33.61,1803200.0,24.3888,24.4541,24.1275,24.3888,1803200.0
2008-09-23 11:10:00,33.6,33.64,33.09,33.31,2236900.0,24.3815,24.4105,24.0114,24.1711,2236900.0
2008-09-23 11:20:00,33.31,33.49,32.7,32.78,2248700.0,24.1711,24.3017,23.7284,23.7865,2248700.0
2008-09-23 11:30:00,32.79,33.0,32.75,32.96,1409100.0,23.7937,23.9461,23.7647,23.9171,1409100.0
2008-09-23 11:40:00,32.96,35.14,32.85,33.15,1020900.0,23.9171,25.499,23.8373,24.055,1020900.0
2008-09-23 11:50:00,33.15,33.16,32.88,32.95,765900.0,24.055,24.0622,23.859,23.9098,765900.0
2008-09-23 12:00:00,32.95,33.19,32.86,33.17,818000.0,23.9098,24.084,23.8445,24.0695,818000.0
2008-09-23 12:10:00,33.17,33.4,33.05,33.27,740000.0,24.0695,24.2364,23.9824,24.142,740000.0
2008-09-23 12:20:00,33.27,33.3,32.8,32.8,753900.0,24.142,24.1638,23.801,23.801,753900.0
2008-09-23 12:30:00,32.8,32.91,32.77,32.88,619900.0,23.801,23.8808,23.7792,23.859,619900.0
2008-09-23 12:40:00,32.88,32.9,32.7,32.77,623400.0,23.859,23.8736,23.7284,23.7792,623400.0
2008-09-23 12:50:00,32.8,32.8,32.38,32.5,1262100.0,23.801,23.801,23.4962,23.5833,1262100.0
2008-09-23 13:00:00,32.49,32.51,32.0,32.16,1633400.0,23.576,23.5906,23.2205,23.3366,1633400.0
2008-09-23 13:10:00,32.17,33.16,32.02,32.3,1107200.0,23.3438,24.0622,23.235,23.4382,1107200.0
2008-09-23 13:20:00,32.3,32.95,32.29,32.76,1039800.0,23.4382,23.9098,23.4309,23.772,1039800.0
2008-09-23 13:30:00,32.76,32.78,32.35,32.68,869900.0,23.772,23.7865,23.4745,23.7139,869900.0
2008-09-23 13:40:00,32.66,32.83,32.45,32.51,706100.0,23.6994,23.8228,23.547,23.5906,706100.0
2008-09-23 13:50:00,32.51,32.79,32.4,32.78,776800.0,23.5906,23.7937,23.5107,23.7865,776800.0
2008-09-23 14:00:00,32.78,32.88,32.32,32.88,1125000.0,23.7865,23.859,23.4527,23.859,1125000.0
2008-09-23 14:10:00,32.88,33.0,32.53,32.74,936300.0,23.859,23.9461,23.6051,23.7575,936300.0
2008-09-23 14:20:00,32.74,33.24,32.57,33.12,1007700.0,23.7575,24.1203,23.6341,24.0332,1007700.0
2008-09-23 14:30:00,33.08,33.47,32.89,33.1,1103700.0,24.0042,24.2872,23.8663,24.0187,1103700.0
2008-09-23 14:40:00,33.09,33.3,32.88,33.21,1058300.0,24.0114,24.1638,23.859,24.0985,1058300.0
2008-09-23 14:50:00,33.2,33.43,33.12,33.15,1119400.0,24.0912,24.2581,24.0332,24.055,1119400.0
2008-09-23 15:00:00,33.16,33.45,33.06,33.4,1010600.0,24.0622,24.2727,23.9897,24.2364,1010600.0
2008-09-23 15:10:00,33.41,34.0,33.31,33.83,1286500.0,24.2436,24.6718,24.1711,24.5484,1286500.0
2008-09-23 15:20:00,33.84,34.03,33.28,33.31,1220800.0,24.5557,24.6935,24.1493,24.1711,1220800.0
2008-09-23 15:30:00,33.3,33.47,32.9,33.0,1396100.0,24.1638,24.2872,23.8736,23.9461,1396100.0
2008-09-23 15:40:00,33.01,33.37,32.58,32.89,1557900.0,23.9534,24.2146,23.6414,23.8663,1557900.0
2008-09-23 15:50:00,32.89,33.84,32.69,33.6,3555300.0,23.8663,24.5557,23.7212,24.3815,3555300.0
2008-09-24 09:30:00,33.47,33.77,33.47,33.49,18600.0,24.2872,24.5049,24.2872,24.3017,18600.0
2008-09-24 09:40:00,33.48,34.0,33.0,33.81,3587900.0,24.2944,24.6718,23.9461,24.5339,3587900.0
2008-09-24 09:50:00,33.81,34.0,33.54,33.71,1736100.0,24.5339,24.6718,24.338,24.4613,1736100.0
2008-09-24 10:00:00,33.71,34.1,33.62,33.87,1342700.0,24.4613,24.7443,24.396,24.5774,1342700.0
2008-09-24 10:10:00,33.86,33.99,33.72,33.81,1270600.0,24.5702,24.6645,24.4686,24.5339,1270600.0
2008-09-24 10:20:00,33.82,33.95,33.62,33.79,1175400.0,24.5411,24.6355,24.396,24.5194,1175400.0
2008-09-24 10:30:00,33.78,34.16,33.74,34.11,1445600.0,24.5121,24.7879,24.4831,24.7516,1445600.0
2008-09-24 10:40:00,34.11,34.4,34.1,34.35,1271200.0,24.7516,24.962,24.7443,24.9257,1271200.0
2008-09-24 10:50:00,34.34,34.52,34.19,34.4,1286200.0,24.9185,25.0491,24.8096,24.962,1286200.0
2008-09-24 11:00:00,34.39,34.58,34.34,34.4,1302400.0,24.9548,25.0926,24.9185,24.962,1302400.0
2008-09-24 11:10:00,34.4,34.41,34.11,34.2,1193300.0,24.962,24.9693,24.7516,24.8169,1193300.0
2008-09-24 11:20:00,34.32,34.33,34.01,34.13,946800.0,24.904,24.9112,24.679,24.7661,946800.0
2008-09-24 11:30:00,34.14,34.52,34.05,34.13,763500.0,24.7733,25.0491,24.708,24.7661,763500.0
2008-09-24 11:40:00,34.12,34.27,33.98,34.03,902600.0,24.7588,24.8677,24.6572,24.6935,902600.0
2008-09-24 11:50:00,34.04,34.34,33.99,34.21,908500.0,24.7008,24.9185,24.6645,24.8241,908500.0
2008-09-24 12:00:00,34.21,34.25,34.02,34.12,610400.0,24.8241,24.8532,24.6863,24.7588,610400.0
2008-09-24 12:10:00,34.12,34.2,34.04,34.05,538900.0,24.7588,24.8169,24.7008,24.708,538900.0
2008-09-24 12:20:00,34.05,34.14,33.97,34.05,718600.0,24.708,24.7733,24.65,24.708,718600.0
2008-09-24 12:30:00,34.05,34.1,33.97,34.06,618000.0,24.708,24.7443,24.65,24.7153,618000.0
2008-09-24 12:40:00,34.05,34.27,34.01,34.09,678700.0,24.708,24.8677,24.679,24.7371,678700.0
2008-09-24 12:50:00,34.09,34.12,33.98,34.01,756600.0,24.7371,24.7588,24.6572,24.679,756600.0
2008-09-24 13:00:00,34.0,34.17,33.86,33.99,1111600.0,24.6718,24.7951,24.5702,24.6645,1111600.0
2008-09-24 13:10:00,33.98,34.19,33.95,34.05,784000.0,24.6572,24.8096,24.6355,24.708,784000.0
2008-09-24 13:20:00,34.05,34.4,34.04,34.15,1347700.0,24.708,24.962,24.7008,24.7806,1347700.0
2008-09-24 13:30:00,34.14,34.21,34.11,34.14,990100.0,24.7733,24.8241,24.7516,24.7733,990100.0
2008-09-24 13:40:00,34.14,34.15,34.02,34.05,802800.0,24.7733,24.7806,24.6863,24.708,802800.0
2008-09-24 13:50:00,34.04,34.09,33.67,33.86,1342200.0,24.7008,24.7371,24.4323,24.5702,1342200.0
2008-09-24 14:00:00,33.86,33.89,33.69,33.8,571300.0,24.5702,24.5919,24.4468,24.5266,571300.0
2008-09-24 14:10:00,33.79,33.82,33.5,33.63,858200.0,24.5194,24.5411,24.3089,24.4033,858200.0
2008-09-24 14:20:00,33.64,33.92,33.6,33.86,627000.0,24.4105,24.6137,24.3815,24.5702,627000.0
2008-09-24 14:30:00,33.85,34.05,33.79,34.03,609800.0,24.5629,24.708,24.5194,24.6935,609800.0
2008-09-24 14:40:00,34.03,34.23,33.89,33.89,855300.0,24.6935,24.8387,24.5919,24.5919,855300.0
2008-09-24 14:50:00,33.89,33.96,33.71,33.72,579800.0,24.5919,24.6427,24.4613,24.4686,579800.0
2008-09-24 15:00:00,33.72,33.74,33.48,33.71,1071600.0,24.4686,24.4831,24.2944,24.4613,1071600.0
2008-09-24 15:10:00,33.71,33.72,33.25,33.29,894100.0,24.4613,24.4686,24.1275,24.1566,894100.0
2008-09-24 15:20:00,33.29,34.1,33.22,33.45,1484100.0,24.1566,24.7443,24.1058,24.2727,1484100.0
2008-09-24 15:30:00,33.45,33.57,33.27,33.28,911900.0,24.2727,24.3597,24.142,24.1493,911900.0
2008-09-24 15:40:00,33.29,33.29,33.03,33.12,1503300.0,24.1566,24.1566,23.9679,24.0332,1503300.0
2008-09-24 15:50:00,33.12,33.8,33.06,33.5,2672800.0,24.0332,24.5266,23.9897,24.3089,2672800.0
2008-09-25 09:30:00,34.0,34.65,33.8,33.8,2565100.0,24.6718,25.1434,24.5266,24.5266,2565100.0
2008-09-25 09:40:00,33.81,33.86,33.52,33.82,2817500.0,24.5339,24.5702,24.3235,24.5411,2817500.0
2008-09-25 09:50:00,33.77,34.23,33.75,34.05,2243400.0,24.5049,24.8387,24.4903,24.708,2243400.0
2008-09-25 10:00:00,34.05,34.21,33.83,34.03,1698100.0,24.708,24.8241,24.5484,24.6935,1698100.0
2008-09-25 10:10:00,34.04,34.6,34.0,34.42,2410200.0,24.7008,25.1071,24.6718,24.9765,2410200.0
2008-09-25 10:20:00,34.43,34.57,34.33,34.43,1946600.0,24.9838,25.0854,24.9112,24.9838,1946600.0
2008-09-25 10:30:00,34.43,34.55,34.21,34.44,1380600.0,24.9838,25.0709,24.8241,24.991,1380600.0
2008-09-25 10:40:00,34.44,34.75,34.4,34.57,1756000.0,24.991,25.216,24.962,25.0854,1756000.0
2008-09-25 10:50:00,34.57,34.63,34.4,34.51,1608200.0,25.0854,25.1289,24.962,25.0418,1608200.0
2008-09-25 11:00:00,34.52,34.66,34.09,34.09,1115300.0,25.0491,25.1507,24.7371,24.7371,1115300.0
2008-09-25 11:10:00,34.08,34.29,34.04,34.14,1118300.0,24.7298,24.8822,24.7008,24.7733,1118300.0
2008-09-25 11:20:00,34.13,34.5,34.11,34.39,1360700.0,24.7661,25.0346,24.7516,24.9548,1360700.0
2008-09-25 11:30:00,34.4,34.57,34.13,34.26,1328400.0,24.962,25.0854,24.7661,24.8604,1328400.0
2008-09-25 11:40:00,34.27,34.5,34.18,34.45,900400.0,24.8677,25.0346,24.8024,24.9983,900400.0
2008-09-25 11:50:00,34.45,34.53,34.41,34.47,669700.0,24.9983,25.0563,24.9693,25.0128,669700.0
2008-09-25 12:00:00,34.48,34.55,34.34,34.55,647500.0,25.0201,25.0709,24.9185,25.0709,647500.0
2008-09-25 12:10:00,34.54,34.96,34.44,34.96,1313800.0,25.0636,25.3684,24.991,25.3684,1313800.0
2008-09-25 12:20:00,34.95,35.0,34.82,34.99,907200.0,25.3611,25.3974,25.2668,25.3901,907200.0
2008-09-25 12:30:00,34.99,35.12,34.89,35.04,1436800.0,25.3901,25.4845,25.3176,25.4264,1436800.0
2008-09-25 12:40:00,35.05,35.23,34.92,35.07,1218300.0,25.4337,25.5643,25.3393,25.4482,1218300.0
2008-09-25 12:50:00,35.06,35.16,34.87,34.99,1343000.0,25.4409,25.5135,25.3031,25.3901,1343000.0
2008-09-25 13:00:00,34.98,35.49,34.97,35.47,1864400.0,25.3829,25.753,25.3756,25.7385,1864400.0
2008-09-25 13:10:00,35.47,35.48,35.15,35.35,1262900.0,25.7385,25.7457,25.5062,25.6514,1262900.0
2008-09-25 13:20:00,35.35,35.36,35.06,35.28,804000.0,25.6514,25.6586,25.4409,25.6006,804000.0
2008-09-25 13:30:00,35.28,35.45,35.1,35.44,1138900.0,25.6006,25.7239,25.47,25.7167,1138900.0
2008-09-25 13:40:00,35.44,35.5,35.12,35.39,1132900.0,25.7167,25.7602,25.4845,25.6804,1132900.0
2008-09-25 13:50:00,35.39,35.4,34.97,35.15,1250000.0,25.6804,25.6877,25.3756,25.5062,1250000.0
2008-09-25 14:00:00,35.15,35.29,34.76,34.87,1098200.0,25.5062,25.6078,25.2232,25.3031,1098200.0
2008-09-25 14:10:00,34.87,34.88,34.3,34.52,1258200.0,25.3031,25.3103,24.8895,25.0491,1258200.0
2008-09-25 14:20:00,34.52,34.53,34.15,34.51,1442000.0,25.0491,25.0563,24.7806,25.0418,1442000.0
2008-09-25 14:30:00,34.5,34.82,34.44,34.55,1251800.0,25.0346,25.2668,24.991,25.0709,1251800.0
2008-09-25 14:40:00,34.56,34.59,34.32,34.32,855900.0,25.0781,25.0999,24.904,24.904,855900.0
2008-09-25 14:50:00,34.31,34.62,34.2,34.54,1209400.0,24.8967,25.1217,24.8169,25.0636,1209400.0
2008-09-25 15:00:00,34.54,34.65,34.28,34.42,1463100.0,25.0636,25.1434,24.8749,24.9765,1463100.0
2008-09-25 15:10:00,34.42,34.56,34.31,34.44,1061400.0,24.9765,25.0781,24.8967,24.991,1061400.0
2008-09-25 15:20:00,34.44,34.64,34.34,34.44,1474700.0,24.991,25.1362,24.9185,24.991,1474700.0
2008-09-25 15:30:00,34.44,34.67,34.37,34.4,1694000.0,24.991,25.1579,24.9402,24.962,1694000.0
2008-09-25 15:40:00,34.4,34.6,34.2,34.26,1993000.0,24.962,25.1071,24.8169,24.8604,1993000.0
2008-09-25 15:50:00,34.27,34.42,34.21,34.4,2701000.0,24.8677,24.9765,24.8241,24.962,2701000.0
2008-09-26 09:30:00,33.76,34.01,33.29,33.83,3133000.0,24.4976,24.679,24.1566,24.5484,3133000.0
2008-09-26 09:40:00,33.81,34.7,33.68,34.5,2797500.0,24.5339,25.1797,24.4396,25.0346,2797500.0
2008-09-26 09:50:00,34.5,35.26,34.26,35.11,2454200.0,25.0346,25.5861,24.8604,25.4772,2454200.0
2008-09-26 10:00:00,35.11,35.8,34.92,35.11,3529400.0,25.4772,25.9779,25.3393,25.4772,3529400.0
2008-09-26 10:10:00,35.11,35.36,34.96,35.14,1724900.0,25.4772,25.6586,25.3684,25.499,1724900.0
2008-09-26 10:20:00,35.14,35.34,35.08,35.13,1526800.0,25.499,25.6441,25.4555,25.4917,1526800.0
2008-09-26 10:30:00,35.13,35.34,35.07,35.25,1326700.0,25.4917,25.6441,25.4482,25.5788,1326700.0
2008-09-26 10:40:00,35.25,35.56,35.21,35.54,1566200.0,25.5788,25.8038,25.5498,25.7892,1566200.0
2008-09-26 10:50:00,35.54,35.91,35.38,35.79,1521600.0,25.7892,26.0577,25.6731,25.9707,1521600.0
2008-09-26 11:00:00,35.8,35.91,35.64,35.75,1433900.0,25.9779,26.0577,25.8618,25.9416,1433900.0
2008-09-26 11:10:00,35.75,35.9,35.2,35.29,1808500.0,25.9416,26.0505,25.5425,25.6078,1808500.0
2008-09-26 11:20:00,35.28,35.5,35.06,35.27,1033200.0,25.6006,25.7602,25.4409,25.5933,1033200.0
2008-09-26 11:30:00,35.27,35.45,35.1,35.2,1348800.0,25.5933,25.7239,25.47,25.5425,1348800.0
2008-09-26 11:40:00,35.2,35.3,34.5,34.51,1346700.0,25.5425,25.6151,25.0346,25.0418,1346700.0
2008-09-26 11:50:00,34.52,35.04,34.51,34.79,1217200.0,25.0491,25.4264,25.0418,25.245,1217200.0
2008-09-26 12:00:00,34.79,34.95,34.65,34.73,690600.0,25.245,25.3611,25.1434,25.2015,690600.0
2008-09-26 12:10:00,34.74,34.79,34.44,34.45,893600.0,25.2087,25.245,24.991,24.9983,893600.0
2008-09-26 12:20:00,34.46,34.75,34.43,34.7,680600.0,25.0056,25.216,24.9838,25.1797,680600.0
2008-09-26 12:30:00,34.7,35.06,34.66,34.95,746300.0,25.1797,25.4409,25.1507,25.3611,746300.0
2008-09-26 12:40:00,34.95,35.28,34.86,34.99,894500.0,25.3611,25.6006,25.2958,25.3901,894500.0
2008-09-26 12:50:00,35.0,35.33,34.85,35.29,1085700.0,25.3974,25.6369,25.2886,25.6078,1085700.0
2008-09-26 13:00:00,35.3,35.42,35.05,35.2,1054700.0,25.6151,25.7022,25.4337,25.5425,1054700.0
2008-09-26 13:10:00,35.2,35.51,35.13,35.35,1258700.0,25.5425,25.7675,25.4917,25.6514,1258700.0
2008-09-26 13:20:00,35.35,35.76,35.25,35.6,928500.0,25.6514,25.9489,25.5788,25.8328,928500.0
2008-09-26 13:30:00,35.6,35.84,35.54,35.8,801400.0,25.8328,26.0069,25.7892,25.9779,801400.0
2008-09-26 13:40:00,35.8,36.0,35.8,35.88,1450500.0,25.9779,26.123,25.9779,26.036,1450500.0
2008-09-26 13:50:00,35.89,35.98,35.69,35.97,1155900.0,26.0432,26.1085,25.8981,26.1013,1155900.0
2008-09-26 14:00:00,35.98,36.19,35.95,36.11,1954400.0,26.1085,26.2609,26.0868,26.2029,1954400.0
2008-09-26 14:10:00,36.12,36.33,35.96,36.32,1734300.0,26.2101,26.3625,26.094,26.3552,1734300.0
2008-09-26 14:20:00,36.32,36.4,35.97,35.97,1846500.0,26.3552,26.4133,26.1013,26.1013,1846500.0
2008-09-26 14:30:00,35.98,36.18,35.85,36.03,1173000.0,26.1085,26.2537,26.0142,26.1448,1173000.0
2008-09-26 14:40:00,36.03,36.35,35.99,36.17,1101400.0,26.1448,26.377,26.1158,26.2464,1101400.0
2008-09-26 14:50:00,36.18,36.2,35.95,36.11,1222400.0,26.2537,26.2682,26.0868,26.2029,1222400.0
2008-09-26 15:00:00,36.1,36.15,35.89,35.98,1060400.0,26.1956,26.2319,26.0432,26.1085,1060400.0
2008-09-26 15:10:00,35.99,36.4,35.96,36.28,1391500.0,26.1158,26.4133,26.094,26.3262,1391500.0
2008-09-26 15:20:00,36.27,36.98,36.27,36.85,2469400.0,26.319,26.8342,26.319,26.7398,2469400.0
2008-09-26 15:30:00,36.84,37.21,36.84,37.01,3624800.0,26.7326,27.0011,26.7326,26.8559,3624800.0
2008-09-26 15:40:00,37.01,37.19,36.95,37.1,2791200.0,26.8559,26.9866,26.8124,26.9212,2791200.0
2008-09-26 15:50:00,37.1,37.5,37.0,37.41,5165900.0,26.9212,27.2115,26.8487,27.1462,5165900.0
2008-09-29 09:30:00,36.0,36.7,35.02,35.9,4626200.0,26.123,26.631,25.4119,26.0505,4626200.0
2008-09-29 09:40:00,35.93,36.31,35.32,35.33,3010900.0,26.0722,26.348,25.6296,25.6369,3010900.0
2008-09-29 09:50:00,35.33,35.5,34.76,34.99,2701800.0,25.6369,25.7602,25.2232,25.3901,2701800.0
2008-09-29 10:00:00,34.99,35.45,34.85,34.88,3447400.0,25.3901,25.7239,25.2886,25.3103,3447400.0
2008-09-29 10:10:00,34.86,35.02,33.2,33.76,3967300.0,25.2958,25.4119,24.0912,24.4976,3967300.0
2008-09-29 10:20:00,33.75,34.4,33.51,34.25,3246500.0,24.4903,24.962,24.3162,24.8532,3246500.0
2008-09-29 10:30:00,34.25,34.4,33.69,34.12,1594900.0,24.8532,24.962,24.4468,24.7588,1594900.0
2008-09-29 10:40:00,34.05,34.25,33.67,34.2,1598700.0,24.708,24.8532,24.4323,24.8169,1598700.0
2008-09-29 10:50:00,34.17,34.31,33.69,34.29,1198200.0,24.7951,24.8967,24.4468,24.8822,1198200.0
2008-09-29 11:00:00,34.3,35.05,33.69,34.97,1545100.0,24.8895,25.4337,24.4468,25.3756,1545100.0
2008-09-29 11:10:00,34.97,35.05,33.69,34.33,1296400.0,25.3756,25.4337,24.4468,24.9112,1296400.0
2008-09-29 11:20:00,34.35,34.73,34.13,34.72,1078200.0,24.9257,25.2015,24.7661,25.1942,1078200.0
2008-09-29 11:30:00,34.72,35.0,34.49,34.93,1404400.0,25.1942,25.3974,25.0273,25.3466,1404400.0
2008-09-29 11:40:00,34.93,35.59,34.88,35.24,1755600.0,25.3466,25.8255,25.3103,25.5716,1755600.0
2008-09-29 11:50:00,35.22,35.44,35.0,35.13,1306100.0,25.557,25.7167,25.3974,25.4917,1306100.0
2008-09-29 12:00:00,35.13,35.29,34.65,35.25,822500.0,25.4917,25.6078,25.1434,25.5788,822500.0
2008-09-29 12:10:00,35.25,35.47,34.36,34.48,1703500.0,25.5788,25.7385,24.933,25.0201,1703500.0
2008-09-29 12:20:00,34.49,35.31,34.26,35.1,1786000.0,25.0273,25.6223,24.8604,25.47,1786000.0
2008-09-29 12:30:00,35.08,35.15,34.47,34.85,1908100.0,25.4555,25.5062,25.0128,25.2886,1908100.0
2008-09-29 12:40:00,34.85,35.07,34.82,34.96,911500.0,25.2886,25.4482,25.2668,25.3684,911500.0
2008-09-29 12:50:00,34.94,35.1,34.77,34.97,904100.0,25.3539,25.47,25.2305,25.3756,904100.0
2008-09-29 13:00:00,34.96,35.14,34.77,34.89,855000.0,25.3684,25.499,25.2305,25.3176,855000.0
2008-09-29 13:10:00,34.89,35.15,34.83,35.01,981100.0,25.3176,25.5062,25.274,25.4047,981100.0
2008-09-29 13:20:00,35.0,35.34,34.81,35.16,1693700.0,25.3974,25.6441,25.2595,25.5135,1693700.0
2008-09-29 13:30:00,35.16,35.26,34.41,34.84,1679700.0,25.5135,25.5861,24.9693,25.2813,1679700.0
2008-09-29 13:40:00,34.83,34.85,31.73,32.97,4749100.0,25.274,25.2886,23.0246,23.9244,4749100.0
2008-09-29 13:50:00,32.97,34.42,32.17,33.58,3770800.0,23.9244,24.9765,23.3438,24.367,3770800.0
2008-09-29 14:00:00,33.58,33.91,31.46,31.66,4409200.0,24.367,24.6065,22.8286,22.9738,4409200.0
2008-09-29 14:10:00,31.61,33.14,30.88,32.84,4973100.0,22.9375,24.0477,22.4078,23.83,4973100.0
2008-09-29 14:20:00,32.84,33.52,32.5,32.51,2801600.0,23.83,24.3235,23.5833,23.5906,2801600.0
2008-09-29 14:30:00,32.5,33.18,32.2,33.0,1663700.0,23.5833,24.0767,23.3656,23.9461,1663700.0
2008-09-29 14:40:00,33.0,33.25,32.5,32.5,1306400.0,23.9461,24.1275,23.5833,23.5833,1306400.0
2008-09-29 14:50:00,32.51,33.03,32.49,32.88,1003600.0,23.5906,23.9679,23.576,23.859,1003600.0
2008-09-29 15:00:00,32.88,33.25,32.18,32.18,1778600.0,23.859,24.1275,23.3511,23.3511,1778600.0
2008-09-29 15:10:00,32.19,32.52,31.5,31.57,1478800.0,23.3584,23.5978,22.8577,22.9085,1478800.0
2008-09-29 15:20:00,31.56,32.5,31.23,31.64,2249300.0,22.9012,23.5833,22.6617,22.9592,2249300.0
2008-09-29 15:30:00,31.64,32.33,31.49,32.13,2158600.0,22.9592,23.4599,22.8504,23.3148,2158600.0
2008-09-29 15:40:00,32.11,33.39,32.03,32.37,3401800.0,23.3003,24.2291,23.2422,23.489,3401800.0
2008-09-29 15:50:00,32.37,32.93,31.98,32.16,4406300.0,23.489,23.8953,23.206,23.3366,4406300.0
2008-09-30 09:30:00,32.19,32.93,31.95,32.51,5605000.0,23.3584,23.8953,23.1842,23.5906,5605000.0
2008-09-30 09:40:00,32.5,32.84,32.09,32.09,3300800.0,23.5833,23.83,23.2858,23.2858,3300800.0
2008-09-30 09:50:00,32.1,32.4,31.85,32.29,2250200.0,23.293,23.5107,23.1116,23.4309,2250200.0
2008-09-30 10:00:00,32.26,32.8,32.23,32.58,2628000.0,23.4091,23.801,23.3874,23.6414,2628000.0
2008-09-30 10:10:00,32.58,32.92,32.58,32.85,1733400.0,23.6414,23.8881,23.6414,23.8373,1733400.0
2008-09-30 10:20:00,32.85,33.25,32.85,33.18,2453800.0,23.8373,24.1275,23.8373,24.0767,2453800.0
2008-09-30 10:30:00,33.18,33.8,33.16,33.67,2414100.0,24.0767,24.5266,24.0622,24.4323,2414100.0
2008-09-30 10:40:00,33.67,33.7,33.2,33.35,1680000.0,24.4323,24.4541,24.0912,24.2001,1680000.0
2008-09-30 10:50:00,33.36,33.36,33.03,33.11,1310000.0,24.2073,24.2073,23.9679,24.0259,1310000.0
2008-09-30 11:00:00,33.1,33.24,33.01,33.08,1326800.0,24.0187,24.1203,23.9534,24.0042,1326800.0
2008-09-30 11:10:00,33.08,33.11,32.89,33.09,1254600.0,24.0042,24.0259,23.8663,24.0114,1254600.0
2008-09-30 11:20:00,33.09,33.14,32.9,33.06,1041100.0,24.0114,24.0477,23.8736,23.9897,1041100.0
2008-09-30 11:30:00,33.07,33.29,33.01,33.23,1081000.0,23.9969,24.1566,23.9534,24.113,1081000.0
2008-09-30 11:40:00,33.23,33.48,33.17,33.27,1563900.0,24.113,24.2944,24.0695,24.142,1563900.0
2008-09-30 11:50:00,33.28,33.55,33.06,33.46,1374500.0,24.1493,24.3452,23.9897,24.2799,1374500.0
2008-09-30 12:00:00,33.46,33.55,33.2,33.35,1029500.0,24.2799,24.3452,24.0912,24.2001,1029500.0
2008-09-30 12:10:00,33.34,33.53,33.26,33.3,820400.0,24.1928,24.3307,24.1348,24.1638,820400.0
2008-09-30 12:20:00,33.29,33.4,33.0,33.31,949700.0,24.1566,24.2364,23.9461,24.1711,949700.0
2008-09-30 12:30:00,33.31,33.4,33.09,33.27,631900.0,24.1711,24.2364,24.0114,24.142,631900.0
2008-09-30 12:40:00,33.28,33.49,33.23,33.44,852900.0,24.1493,24.3017,24.113,24.2654,852900.0
2008-09-30 12:50:00,33.43,33.48,33.23,33.46,720800.0,24.2581,24.2944,24.113,24.2799,720800.0
2008-09-30 13:00:00,33.46,33.75,33.24,33.5,869200.0,24.2799,24.4903,24.1203,24.3089,869200.0
2008-09-30 13:10:00,33.5,33.75,33.45,33.61,1056400.0,24.3089,24.4903,24.2727,24.3888,1056400.0
2008-09-30 13:20:00,33.61,34.0,33.52,33.99,1238200.0,24.3888,24.6718,24.3235,24.6645,1238200.0
2008-09-30 13:30:00,33.99,34.29,33.85,34.16,1727700.0,24.6645,24.8822,24.5629,24.7879,1727700.0
2008-09-30 13:40:00,34.15,34.29,34.0,34.15,1272800.0,24.7806,24.8822,24.6718,24.7806,1272800.0
2008-09-30 13:50:00,34.17,34.25,34.08,34.18,1040000.0,24.7951,24.8532,24.7298,24.8024,1040000.0
2008-09-30 14:00:00,34.18,34.25,33.9,34.15,1337300.0,24.8024,24.8532,24.5992,24.7806,1337300.0
2008-09-30 14:10:00,34.15,34.35,34.09,34.15,1500800.0,24.7806,24.9257,24.7371,24.7806,1500800.0
2008-09-30 14:20:00,34.14,34.32,34.0,34.07,1672100.0,24.7733,24.904,24.6718,24.7226,1672100.0
2008-09-30 14:30:00,34.1,34.13,34.0,34.11,1416000.0,24.7443,24.7661,24.6718,24.7516,1416000.0
2008-09-30 14:40:00,34.11,34.16,33.75,33.76,1625000.0,24.7516,24.7879,24.4903,24.4976,1625000.0
2008-09-30 14:50:00,33.76,33.92,33.74,33.77,1208400.0,24.4976,24.6137,24.4831,24.5049,1208400.0
2008-09-30 15:00:00,33.78,34.09,33.75,34.0,1409100.0,24.5121,24.7371,24.4903,24.6718,1409100.0
2008-09-30 15:10:00,33.99,34.0,33.7,33.8,1419800.0,24.6645,24.6718,24.4541,24.5266,1419800.0
2008-09-30 15:20:00,33.79,34.17,33.77,33.97,2052000.0,24.5194,24.7951,24.5049,24.65,2052000.0
2008-09-30 15:30:00,33.98,34.39,33.74,34.38,2507100.0,24.6572,24.9548,24.4831,24.9475,2507100.0
2008-09-30 15:40:00,34.37,34.79,34.24,34.78,3420900.0,24.9402,25.245,24.8459,25.2378,3420900.0
2008-09-30 15:50:00,34.77,35.43,34.55,34.99,5398600.0,25.2305,25.7094,25.0709,25.3901,5398600.0
2008-10-01 09:30:00,34.59,34.77,34.22,34.54,2410600.0,25.0999,25.2305,24.8314,25.0636,2410600.0
2008-10-01 09:40:00,34.56,35.47,34.52,35.17,2320000.0,25.0781,25.7385,25.0491,25.5208,2320000.0
2008-10-01 09:50:00,35.18,35.56,34.9,35.36,2213700.0,25.528,25.8038,25.3248,25.6586,2213700.0
2008-10-01 10:00:00,35.35,35.52,34.99,35.31,2373000.0,25.6514,25.7747,25.3901,25.6223,2373000.0
2008-10-01 10:10:00,35.31,35.75,35.11,35.73,1753400.0,25.6223,25.9416,25.4772,25.9271,1753400.0
2008-10-01 10:20:00,35.74,36.45,35.66,36.35,2420800.0,25.9344,26.4496,25.8763,26.377,2420800.0
2008-10-01 10:30:00,36.35,36.6,36.1,36.33,2290800.0,26.377,26.5584,26.1956,26.3625,2290800.0
2008-10-01 10:40:00,36.34,36.72,36.32,36.42,1197900.0,26.3698,26.6455,26.3552,26.4278,1197900.0
2008-10-01 10:50:00,36.41,36.61,35.9,36.59,1781700.0,26.4206,26.5657,26.0505,26.5512,1781700.0
2008-10-01 11:00:00,36.58,36.63,36.11,36.32,1972300.0,26.5439,26.5802,26.2029,26.3552,1972300.0
2008-10-01 11:10:00,36.31,36.55,36.24,36.38,1152400.0,26.348,26.5221,26.2972,26.3988,1152400.0
2008-10-01 11:20:00,36.39,36.91,36.33,36.91,1683900.0,26.406,26.7834,26.3625,26.7834,1683900.0
2008-10-01 11:30:00,36.91,37.0,36.73,36.97,1655300.0,26.7834,26.8487,26.6528,26.8269,1655300.0
2008-10-01 11:40:00,36.98,37.0,36.76,36.96,1214700.0,26.8342,26.8487,26.6745,26.8197,1214700.0
2008-10-01 11:50:00,36.96,37.29,36.92,37.12,1982400.0,26.8197,27.0591,26.7906,26.9358,1982400.0
2008-10-01 12:00:00,37.12,37.22,36.74,37.18,1401500.0,26.9358,27.0083,26.66,26.9793,1401500.0
2008-10-01 12:10:00,37.17,37.49,37.13,37.43,1826600.0,26.972,27.2042,26.943,27.1607,1826600.0
2008-10-01 12:20:00,37.44,37.77,37.38,37.68,1957000.0,27.168,27.4074,27.1244,27.3421,1957000.0
2008-10-01 12:30:00,37.68,38.0,37.62,37.75,2779200.0,27.3421,27.5743,27.2986,27.3929,2779200.0
2008-10-01 12:40:00,37.75,38.06,37.69,37.87,1820700.0,27.3929,27.6179,27.3494,27.48,1820700.0
2008-10-01 12:50:00,37.87,38.2,37.8,37.84,2172200.0,27.48,27.7194,27.4292,27.4582,2172200.0
2008-10-01 13:00:00,37.84,38.08,37.83,37.98,1805800.0,27.4582,27.6324,27.451,27.5598,1805800.0
2008-10-01 13:10:00,37.98,38.47,37.96,38.43,2502600.0,27.5598,27.9154,27.5453,27.8863,2502600.0
2008-10-01 13:20:00,38.44,38.5,37.8,37.92,1830200.0,27.8936,27.9371,27.4292,27.5163,1830200.0
2008-10-01 13:30:00,37.92,37.96,37.52,37.84,1586800.0,27.5163,27.5453,27.226,27.4582,1586800.0
2008-10-01 13:40:00,37.85,38.3,37.45,37.79,1907300.0,27.4655,27.792,27.1752,27.4219,1907300.0
2008-10-01 13:50:00,37.81,38.0,37.52,37.53,1828100.0,27.4364,27.5743,27.226,27.2333,1828100.0
2008-10-01 14:00:00,37.52,37.75,36.42,37.75,1841600.0,27.226,27.3929,26.4278,27.3929,1841600.0
2008-10-01 14:10:00,37.76,38.06,37.59,37.66,1418800.0,27.4002,27.6179,27.2768,27.3276,1418800.0
2008-10-01 14:20:00,37.66,37.76,37.44,37.74,1412500.0,27.3276,27.4002,27.168,27.3857,1412500.0
2008-10-01 14:30:00,37.74,38.0,37.52,38.0,1200400.0,27.3857,27.5743,27.226,27.5743,1200400.0
2008-10-01 14:40:00,37.98,38.05,37.6,38.03,1413100.0,27.5598,27.6106,27.2841,27.5961,1413100.0
2008-10-01 14:50:00,38.02,38.19,37.5,37.65,1695600.0,27.5888,27.7122,27.2115,27.3203,1695600.0
2008-10-01 15:00:00,37.65,37.74,37.28,37.58,1411600.0,27.3203,27.3857,27.0519,27.2696,1411600.0
2008-10-01 15:10:00,37.58,37.91,37.54,37.78,1680500.0,27.2696,27.509,27.2405,27.4147,1680500.0
2008-10-01 15:20:00,37.78,37.9,37.64,37.9,1425500.0,27.4147,27.5018,27.3131,27.5018,1425500.0
2008-10-01 15:30:00,37.9,38.07,37.77,37.92,2073700.0,27.5018,27.6251,27.4074,27.5163,2073700.0
2008-10-01 15:40:00,37.92,38.18,37.77,37.79,2258900.0,27.5163,27.7049,27.4074,27.4219,2258900.0
2008-10-01 15:50:00,37.79,38.4,37.72,38.2,3496300.0,27.4219,27.8646,27.3711,27.7194,3496300.0
2008-10-02 09:30:00,37.84,38.44,37.84,37.99,3450100.0,27.4582,27.8936,27.4582,27.5671,3450100.0
2008-10-02 09:40:00,37.99,38.06,37.18,37.49,3002300.0,27.5671,27.6179,26.9793,27.2042,3002300.0
2008-10-02 09:50:00,37.49,37.6,37.25,37.52,1625700.0,27.2042,27.2841,27.0301,27.226,1625700.0
2008-10-02 10:00:00,37.52,37.64,37.27,37.52,1667700.0,27.226,27.3131,27.0446,27.226,1667700.0
2008-10-02 10:10:00,37.52,37.78,37.48,37.62,2005200.0,27.226,27.4147,27.197,27.2986,2005200.0
2008-10-02 10:20:00,37.62,37.91,37.42,37.9,1957000.0,27.2986,27.509,27.1534,27.5018,1957000.0
2008-10-02 10:30:00,37.9,38.3,37.85,38.21,1868200.0,27.5018,27.792,27.4655,27.7267,1868200.0
2008-10-02 10:40:00,38.21,38.25,37.81,37.91,2312700.0,27.7267,27.7557,27.4364,27.509,2312700.0
2008-10-02 10:50:00,37.91,38.36,37.91,38.23,1327100.0,27.509,27.8355,27.509,27.7412,1327100.0
2008-10-02 11:00:00,38.23,38.3,37.76,37.9,1629400.0,27.7412,27.792,27.4002,27.5018,1629400.0
2008-10-02 11:10:00,37.89,38.09,37.48,37.78,1579100.0,27.4945,27.6396,27.197,27.4147,1579100.0
2008-10-02 11:20:00,37.77,38.08,37.68,37.94,1408200.0,27.4074,27.6324,27.3421,27.5308,1408200.0
2008-10-02 11:30:00,37.95,38.04,37.77,38.01,885700.0,27.538,27.6033,27.4074,27.5816,885700.0
2008-10-02 11:40:00,38.01,38.15,37.89,38.06,893900.0,27.5816,27.6832,27.4945,27.6179,893900.0
2008-10-02 11:50:00,38.07,38.08,37.81,37.97,714000.0,27.6251,27.6324,27.4364,27.5526,714000.0
2008-10-02 12:00:00,37.97,38.11,37.85,37.98,851400.0,27.5526,27.6541,27.4655,27.5598,851400.0
2008-10-02 12:10:00,37.97,38.0,37.62,37.69,852600.0,27.5526,27.5743,27.2986,27.3494,852600.0
2008-10-02 12:20:00,37.68,37.77,37.2,37.3,973200.0,27.3421,27.4074,26.9938,27.0664,973200.0
2008-10-02 12:30:00,37.28,37.5,37.2,37.31,960500.0,27.0519,27.2115,26.9938,27.0736,960500.0
2008-10-02 12:40:00,37.31,37.47,37.27,37.44,688500.0,27.0736,27.1897,27.0446,27.168,688500.0
2008-10-02 12:50:00,37.44,37.52,37.35,37.39,724300.0,27.168,27.226,27.1027,27.1317,724300.0
2008-10-02 13:00:00,37.4,37.43,37.16,37.17,827400.0,27.1389,27.1607,26.9648,26.972,827400.0
2008-10-02 13:10:00,37.17,37.29,37.01,37.18,1287000.0,26.972,27.0591,26.8559,26.9793,1287000.0
2008-10-02 13:20:00,37.18,37.47,37.16,37.35,864900.0,26.9793,27.1897,26.9648,27.1027,864900.0
2008-10-02 13:30:00,37.35,37.5,37.3,37.35,600900.0,27.1027,27.2115,27.0664,27.1027,600900.0
2008-10-02 13:40:00,37.34,37.58,37.18,37.35,1104100.0,27.0954,27.2696,26.9793,27.1027,1104100.0
2008-10-02 13:50:00,37.35,37.46,37.04,37.41,1338000.0,27.1027,27.1825,26.8777,27.1462,1338000.0
2008-10-02 14:00:00,37.42,37.49,37.15,37.24,1154400.0,27.1534,27.2042,26.9575,27.0228,1154400.0
2008-10-02 14:10:00,37.24,37.5,37.13,37.38,966000.0,27.0228,27.2115,26.943,27.1244,966000.0
2008-10-02 14:20:00,37.37,37.45,37.12,37.13,869400.0,27.1172,27.1752,26.9358,26.943,869400.0
2008-10-02 14:30:00,37.13,37.35,36.5,36.75,1761800.0,26.943,27.1027,26.4859,26.6673,1761800.0
2008-10-02 14:40:00,36.75,36.98,36.64,36.86,1898500.0,26.6673,26.8342,26.5874,26.7471,1898500.0
2008-10-02 14:50:00,36.87,37.38,36.78,37.35,1256600.0,26.7543,27.1244,26.689,27.1027,1256600.0
2008-10-02 15:00:00,37.35,37.4,37.15,37.16,1060900.0,27.1027,27.1389,26.9575,26.9648,1060900.0
2008-10-02 15:10:00,37.16,37.29,36.65,36.69,1159500.0,26.9648,27.0591,26.5947,26.6237,1159500.0
2008-10-02 15:20:00,36.69,37.08,36.68,36.9,1321100.0,26.6237,26.9067,26.6165,26.7761,1321100.0
2008-10-02 15:30:00,36.9,37.35,36.52,36.53,1911300.0,26.7761,27.1027,26.5004,26.5076,1911300.0
2008-10-02 15:40:00,36.53,36.66,36.38,36.49,2163000.0,26.5076,26.602,26.3988,26.4786,2163000.0
2008-10-02 15:50:00,36.48,36.83,36.31,36.45,3454800.0,26.4713,26.7253,26.348,26.4496,3454800.0
2008-10-03 09:30:00,37.8,38.4,37.45,37.91,2935200.0,27.4292,27.8646,27.1752,27.509,2935200.0
2008-10-03 09:40:00,37.91,38.03,37.65,37.82,1908500.0,27.509,27.5961,27.3203,27.4437,1908500.0
2008-10-03 09:50:00,37.81,37.99,37.59,37.61,1235600.0,27.4364,27.5671,27.2768,27.2913,1235600.0
2008-10-03 10:00:00,37.59,37.75,37.2,37.41,1519000.0,27.2768,27.3929,26.9938,27.1462,1519000.0
2008-10-03 10:10:00,37.39,37.55,37.02,37.37,1388600.0,27.1317,27.2478,26.8632,27.1172,1388600.0
2008-10-03 10:20:00,37.37,37.64,37.19,37.64,1198400.0,27.1172,27.3131,26.9866,27.3131,1198400.0
2008-10-03 10:30:00,37.64,38.0,37.61,37.79,1473300.0,27.3131,27.5743,27.2913,27.4219,1473300.0
2008-10-03 10:40:00,37.8,37.89,37.55,37.72,1067800.0,27.4292,27.4945,27.2478,27.3711,1067800.0
2008-10-03 10:50:00,37.72,38.19,37.68,38.09,1515700.0,27.3711,27.7122,27.3421,27.6396,1515700.0
2008-10-03 11:00:00,38.08,38.25,37.94,38.09,1422700.0,27.6324,27.7557,27.5308,27.6396,1422700.0
2008-10-03 11:10:00,38.1,38.2,37.99,38.0,1010200.0,27.6469,27.7194,27.5671,27.5743,1010200.0
2008-10-03 11:20:00,38.0,38.04,37.8,37.9,891700.0,27.5743,27.6033,27.4292,27.5018,891700.0
2008-10-03 11:30:00,37.91,38.15,37.9,38.15,613800.0,27.509,27.6832,27.5018,27.6832,613800.0
2008-10-03 11:40:00,38.15,38.16,37.91,37.95,586900.0,27.6832,27.6904,27.509,27.538,586900.0
2008-10-03 11:50:00,37.93,38.03,37.7,37.96,841400.0,27.5235,27.5961,27.3566,27.5453,841400.0
2008-10-03 12:00:00,37.95,38.07,37.82,37.85,608700.0,27.538,27.6251,27.4437,27.4655,608700.0
2008-10-03 12:10:00,37.85,38.09,37.81,38.05,801500.0,27.4655,27.6396,27.4364,27.6106,801500.0
2008-10-03 12:20:00,38.05,38.07,37.75,37.91,959400.0,27.6106,27.6251,27.3929,27.509,959400.0
2008-10-03 12:30:00,37.92,38.2,37.85,38.2,691800.0,27.5163,27.7194,27.4655,27.7194,691800.0
2008-10-03 12:40:00,38.2,38.41,38.12,38.2,1238000.0,27.7194,27.8718,27.6614,27.7194,1238000.0
2008-10-03 12:50:00,38.2,38.45,38.19,38.44,966500.0,27.7194,27.9009,27.7122,27.8936,966500.0
2008-10-03 13:00:00,38.44,38.5,38.26,38.46,1398900.0,27.8936,27.9371,27.763,27.9081,1398900.0
2008-10-03 13:10:00,38.47,38.5,38.19,38.3,1455800.0,27.9154,27.9371,27.7122,27.792,1455800.0
2008-10-03 13:20:00,38.3,38.5,37.15,37.8,3257300.0,27.792,27.9371,26.9575,27.4292,3257300.0
2008-10-03 13:30:00,37.8,37.8,36.1,37.1,3260200.0,27.4292,27.4292,26.1956,26.9212,3260200.0
2008-10-03 13:40:00,37.09,37.11,36.27,36.89,2651700.0,26.914,26.9285,26.319,26.7689,2651700.0
2008-10-03 13:50:00,36.86,37.3,36.51,36.72,2598500.0,26.7471,27.0664,26.4931,26.6455,2598500.0
2008-10-03 14:00:00,36.76,36.97,36.22,36.83,2150800.0,26.6745,26.8269,26.2827,26.7253,2150800.0
2008-10-03 14:10:00,36.82,36.9,36.51,36.78,1673400.0,26.7181,26.7761,26.4931,26.689,1673400.0
2008-10-03 14:20:00,36.79,36.8,34.77,34.91,2894000.0,26.6963,26.7036,25.2305,25.3321,2894000.0
2008-10-03 14:30:00,34.9,35.66,34.17,35.4,3141200.0,25.3248,25.8763,24.7951,25.6877,3141200.0
2008-10-03 14:40:00,35.4,35.48,34.54,34.95,1595500.0,25.6877,25.7457,25.0636,25.3611,1595500.0
2008-10-03 14:50:00,34.95,35.55,34.91,35.44,1514000.0,25.3611,25.7965,25.3321,25.7167,1514000.0
2008-10-03 15:00:00,35.45,35.5,34.69,34.92,1789700.0,25.7239,25.7602,25.1725,25.3393,1789700.0
2008-10-03 15:10:00,34.95,34.99,34.2,34.23,1524400.0,25.3611,25.3901,24.8169,24.8387,1524400.0
2008-10-03 15:20:00,34.23,34.69,34.02,34.49,2290500.0,24.8387,25.1725,24.6863,25.0273,2290500.0
2008-10-03 15:30:00,34.49,35.48,34.48,34.94,1756800.0,25.0273,25.7457,25.0201,25.3539,1756800.0
2008-10-03 15:40:00,34.93,34.95,34.3,34.32,2169600.0,25.3466,25.3611,24.8895,24.904,2169600.0
2008-10-03 15:50:00,34.33,35.11,34.26,34.52,3021100.0,24.9112,25.4772,24.8604,25.0491,3021100.0
2008-10-06 09:30:00,31.75,33.49,31.32,33.4,5102500.0,24.269,25.599,23.9403,25.5302,5102500.0
2008-10-06 09:40:00,33.42,33.49,32.74,32.96,2482000.0,25.5455,25.599,25.0257,25.1939,2482000.0
2008-10-06 09:50:00,32.96,33.32,32.59,33.14,2019400.0,25.1939,25.469,24.911,25.3314,2019400.0
2008-10-06 10:00:00,33.14,33.17,32.06,32.37,2604700.0,25.3314,25.3544,24.5059,24.7429,2604700.0
2008-10-06 10:10:00,32.37,32.7,31.19,31.2,2273000.0,24.7429,24.9951,23.8409,23.8486,2273000.0
2008-10-06 10:20:00,31.2,32.4,31.19,32.16,2475300.0,23.8486,24.7658,23.8409,24.5824,2475300.0
2008-10-06 10:30:00,32.17,32.5,31.87,31.87,1446700.0,24.59,24.8422,24.3607,24.3607,1446700.0
2008-10-06 10:40:00,31.87,32.37,31.8,32.01,2427500.0,24.3607,24.7429,24.3072,24.4677,2427500.0
2008-10-06 10:50:00,32.0,32.38,31.8,32.25,2069800.0,24.4601,24.7505,24.3072,24.6512,2069800.0
2008-10-06 11:00:00,32.26,32.78,32.18,32.75,2138600.0,24.6588,25.0563,24.5976,25.0333,2138600.0
2008-10-06 11:10:00,32.75,33.0,32.3,32.59,1827200.0,25.0333,25.2244,24.6894,24.911,1827200.0
2008-10-06 11:20:00,32.58,32.9,32.32,32.52,1263900.0,24.9034,25.148,24.7047,24.8575,1263900.0
2008-10-06 11:30:00,32.53,32.74,32.23,32.48,1023300.0,24.8652,25.0257,24.6359,24.827,1023300.0
2008-10-06 11:40:00,32.47,32.85,32.38,32.51,1090600.0,24.8193,25.1098,24.7505,24.8499,1090600.0
2008-10-06 11:50:00,32.51,32.83,32.36,32.78,862600.0,24.8499,25.0945,24.7352,25.0563,862600.0
2008-10-06 12:00:00,32.79,32.99,32.64,32.69,811700.0,25.0639,25.2168,24.9493,24.9875,811700.0
2008-10-06 12:10:00,32.69,32.91,32.52,32.77,795500.0,24.9875,25.1556,24.8575,25.0486,795500.0
2008-10-06 12:20:00,32.76,32.89,32.67,32.86,874300.0,25.041,25.1404,24.9722,25.1174,874300.0
2008-10-06 12:30:00,32.86,32.95,32.5,32.53,814300.0,25.1174,25.1862,24.8422,24.8652,814300.0
2008-10-06 12:40:00,32.53,32.61,32.16,32.37,972000.0,24.8652,24.9263,24.5824,24.7429,972000.0
2008-10-06 12:50:00,32.38,32.5,32.23,32.37,815100.0,24.7505,24.8422,24.6359,24.7429,815100.0
2008-10-06 13:00:00,32.36,32.63,32.12,32.26,1217100.0,24.7352,24.9416,24.5518,24.6588,1217100.0
2008-10-06 13:10:00,32.25,32.38,32.1,32.19,806200.0,24.6512,24.7505,24.5365,24.6053,806200.0
2008-10-06 13:20:00,32.21,32.5,32.12,32.27,913200.0,24.6206,24.8422,24.5518,24.6664,913200.0
2008-10-06 13:30:00,32.28,32.49,32.12,32.23,821500.0,24.6741,24.8346,24.5518,24.6359,821500.0
2008-10-06 13:40:00,32.22,32.4,32.01,32.06,1188900.0,24.6282,24.7658,24.4677,24.5059,1188900.0
2008-10-06 13:50:00,32.07,32.39,32.04,32.17,1089500.0,24.5136,24.7582,24.4906,24.59,1089500.0
2008-10-06 14:00:00,32.17,32.22,32.0,32.09,1331400.0,24.59,24.6282,24.4601,24.5289,1331400.0
2008-10-06 14:10:00,32.09,32.24,31.55,31.55,1764900.0,24.5289,24.6435,24.1161,24.1161,1764900.0
2008-10-06 14:20:00,31.56,31.71,31.43,31.61,1838700.0,24.1237,24.2384,24.0244,24.162,1838700.0
2008-10-06 14:30:00,31.62,31.74,31.31,31.53,1791800.0,24.1696,24.2613,23.9326,24.1008,1791800.0
2008-10-06 14:40:00,31.33,31.57,30.9,30.9,2533500.0,23.9479,24.1314,23.6192,23.6192,2533500.0
2008-10-06 14:50:00,30.9,31.45,30.78,31.29,2624100.0,23.6192,24.0397,23.5275,23.9174,2624100.0
2008-10-06 15:00:00,31.28,31.78,31.02,31.3,2438900.0,23.9097,24.2919,23.711,23.925,2438900.0
2008-10-06 15:10:00,31.31,32.2,31.2,32.01,2871000.0,23.9326,24.6129,23.8486,24.4677,2871000.0
2008-10-06 15:20:00,32.01,32.25,31.36,32.02,2810800.0,24.4677,24.6512,23.9709,24.4753,2810800.0
2008-10-06 15:30:00,32.03,32.3,31.62,31.8,2613400.0,24.483,24.6894,24.1696,24.3072,2613400.0
2008-10-06 15:40:00,31.8,32.93,31.72,32.41,3282200.0,24.3072,25.1709,24.246,24.7735,3282200.0
2008-10-06 15:50:00,32.42,33.08,32.26,32.77,5611200.0,24.7811,25.2856,24.6588,25.0486,5611200.0
2008-10-07 09:30:00,29.65,30.25,28.1,28.73,10539200.0,22.6638,23.1224,21.479,21.9605,10539200.0
2008-10-07 09:40:00,28.74,29.15,28.45,28.56,5128300.0,21.9682,22.2816,21.7465,21.8306,5128300.0
2008-10-07 09:50:00,28.57,28.59,27.39,27.65,6516900.0,21.8382,21.8535,20.9363,21.135,6516900.0
2008-10-07 10:00:00,27.65,27.72,27.03,27.45,6207700.0,21.135,21.1885,20.6611,20.9821,6207700.0
2008-10-07 10:10:00,27.45,27.85,27.32,27.53,4831900.0,20.9821,21.2879,20.8828,21.0433,4831900.0
2008-10-07 10:20:00,27.53,27.91,27.32,27.87,2791600.0,21.0433,21.3338,20.8828,21.3032,2791600.0
2008-10-07 10:30:00,27.87,28.01,27.67,27.93,2707400.0,21.3032,21.4102,21.1503,21.349,2707400.0
2008-10-07 10:40:00,27.94,28.08,27.77,27.9,2129100.0,21.3567,21.4637,21.2267,21.3261,2129100.0
2008-10-07 10:50:00,27.9,27.93,27.5,27.52,2261100.0,21.3261,21.349,21.0204,21.0357,2261100.0
2008-10-07 11:00:00,27.52,27.57,27.3,27.55,2016400.0,21.0357,21.0739,20.8675,21.0586,2016400.0
2008-10-07 11:10:00,27.56,27.83,27.35,27.42,1631100.0,21.0662,21.2726,20.9057,20.9592,1631100.0
2008-10-07 11:20:00,27.42,27.44,27.17,27.32,2204200.0,20.9592,20.9745,20.7681,20.8828,2204200.0
2008-10-07 11:30:00,27.32,27.53,27.27,27.39,1507000.0,20.8828,21.0433,20.8446,20.9363,1507000.0
2008-10-07 11:40:00,27.4,27.64,27.35,27.57,1359100.0,20.9439,21.1274,20.9057,21.0739,1359100.0
2008-10-07 11:50:00,27.57,27.59,27.32,27.34,1282400.0,21.0739,21.0892,20.8828,20.8981,1282400.0
2008-10-07 12:00:00,27.34,27.38,27.12,27.22,1424400.0,20.8981,20.9286,20.7299,20.8063,1424400.0
2008-10-07 12:10:00,27.22,27.27,27.11,27.17,1940600.0,20.8063,20.8446,20.7223,20.7681,1940600.0
2008-10-07 12:20:00,27.18,27.25,26.77,26.8,2829000.0,20.7758,20.8293,20.4624,20.4853,2829000.0
2008-10-07 12:30:00,26.8,26.98,26.18,26.33,2994200.0,20.4853,20.6229,20.0114,20.126,2994200.0
2008-10-07 12:40:00,26.34,26.54,26.03,26.08,2278000.0,20.1337,20.2866,19.8967,19.9349,2278000.0
2008-10-07 12:50:00,26.08,26.71,26.05,26.63,1793600.0,19.9349,20.4165,19.912,20.3554,1793600.0
2008-10-07 13:00:00,26.63,26.99,26.62,26.84,2022200.0,20.3554,20.6305,20.3477,20.5159,2022200.0
2008-10-07 13:10:00,26.83,27.02,26.17,26.2,2034300.0,20.5082,20.6535,20.0037,20.0267,2034300.0
2008-10-07 13:20:00,26.21,26.88,26.03,26.3,2813800.0,20.0343,20.5464,19.8967,20.1031,2813800.0
2008-10-07 13:30:00,26.31,26.88,26.25,26.66,2162100.0,20.1108,20.5464,20.0649,20.3783,2162100.0
2008-10-07 13:40:00,26.66,26.74,26.01,26.02,2571300.0,20.3783,20.4394,19.8814,19.8891,2571300.0
2008-10-07 13:50:00,26.02,26.38,26.0,26.04,2305600.0,19.8891,20.1643,19.8738,19.9044,2305600.0
2008-10-07 14:00:00,26.03,26.14,26.01,26.05,2589300.0,19.8967,19.9808,19.8814,19.912,2589300.0
2008-10-07 14:10:00,26.04,26.39,25.51,26.0,4794500.0,19.9044,20.1719,19.4993,19.8738,4794500.0
2008-10-07 14:20:00,25.95,26.27,25.92,26.14,2678400.0,19.8356,20.0802,19.8126,19.9808,2678400.0
2008-10-07 14:30:00,26.15,26.35,25.72,25.73,2256700.0,19.9885,20.1413,19.6598,19.6674,2256700.0
2008-10-07 14:40:00,25.74,25.91,25.23,25.42,2970600.0,19.6751,19.805,19.2852,19.4305,2970600.0
2008-10-07 14:50:00,25.42,25.88,25.3,25.48,2286300.0,19.4305,19.7821,19.3387,19.4763,2286300.0
2008-10-07 15:00:00,25.48,25.52,25.03,25.08,3122200.0,19.4763,19.5069,19.1324,19.1706,3122200.0
2008-10-07 15:10:00,25.09,25.26,25.05,25.16,3028100.0,19.1782,19.3082,19.1476,19.2317,3028100.0
2008-10-07 15:20:00,25.17,25.28,25.01,25.05,3698400.0,19.2394,19.3234,19.1171,19.1476,3698400.0
2008-10-07 15:30:00,25.06,25.18,24.92,24.95,4721500.0,19.1553,19.247,19.0483,19.0712,4721500.0
2008-10-07 15:40:00,24.96,24.97,23.96,24.05,6195600.0,19.0788,19.0865,18.3145,18.3833,6195600.0
2008-10-07 15:50:00,24.05,24.63,23.88,24.05,10317700.0,18.3833,18.8266,18.2533,18.3833,10317700.0
2008-10-08 09:30:00,20.33,22.05,20.01,22.0,22599500.0,15.5398,16.8545,15.2952,16.8163,22599500.0
2008-10-08 09:40:00,22.0,22.15,21.45,21.83,12897000.0,16.8163,16.9309,16.3959,16.6863,12897000.0
2008-10-08 09:50:00,21.82,22.12,21.75,21.88,12769400.0,16.6787,16.908,16.6252,16.7246,12769400.0
2008-10-08 10:00:00,21.88,22.2,21.8,21.95,10248700.0,16.7246,16.9692,16.6634,16.7781,10248700.0
2008-10-08 10:10:00,21.94,22.41,21.85,21.85,11276200.0,16.7704,17.1297,16.7016,16.7016,11276200.0
2008-10-08 10:20:00,21.85,21.86,21.2,21.64,8772000.0,16.7016,16.7093,16.2048,16.5411,8772000.0
2008-10-08 10:30:00,21.63,22.05,21.5,21.83,5911600.0,16.5335,16.8545,16.4341,16.6863,5911600.0
2008-10-08 10:40:00,21.83,21.95,21.4,21.41,4261100.0,16.6863,16.7781,16.3577,16.3653,4261100.0
2008-10-08 10:50:00,21.41,21.9,21.36,21.85,3765800.0,16.3653,16.7399,16.3271,16.7016,3765800.0
2008-10-08 11:00:00,21.85,22.0,21.72,21.89,4220500.0,16.7016,16.8163,16.6023,16.7322,4220500.0
2008-10-08 11:10:00,21.89,22.21,21.85,22.21,4723000.0,16.7322,16.9768,16.7016,16.9768,4723000.0
2008-10-08 11:20:00,22.2,22.38,22.06,22.33,6397200.0,16.9692,17.1068,16.8622,17.0685,6397200.0
2008-10-08 11:30:00,22.33,22.5,22.0,22.07,5955600.0,17.0685,17.1985,16.8163,16.8698,5955600.0
2008-10-08 11:40:00,22.05,22.13,21.7,21.98,4654800.0,16.8545,16.9157,16.587,16.801,4654800.0
2008-10-08 11:50:00,21.98,22.25,21.9,22.14,2973800.0,16.801,17.0074,16.7399,16.9233,2973800.0
2008-10-08 12:00:00,22.15,22.18,21.9,21.99,2972400.0,16.9309,16.9539,16.7399,16.8086,2972400.0
2008-10-08 12:10:00,21.99,22.29,21.96,22.18,3724400.0,16.8086,17.038,16.7857,16.9539,3724400.0
2008-10-08 12:20:00,22.18,22.48,22.06,22.17,3505500.0,16.9539,17.1832,16.8622,16.9462,3505500.0
2008-10-08 12:30:00,22.17,22.23,21.83,22.03,3666100.0,16.9462,16.9921,16.6863,16.8392,3666100.0
2008-10-08 12:40:00,22.03,22.19,22.0,22.17,4109100.0,16.8392,16.9615,16.8163,16.9462,4109100.0
2008-10-08 12:50:00,22.17,22.41,22.15,22.31,3840400.0,16.9462,17.1297,16.9309,17.0532,3840400.0
2008-10-08 13:00:00,22.31,22.75,22.3,22.74,5991600.0,17.0532,17.3896,17.0456,17.3819,5991600.0
2008-10-08 13:10:00,22.75,23.01,22.53,22.96,7182400.0,17.3896,17.5883,17.2214,17.5501,7182400.0
2008-10-08 13:20:00,22.96,23.08,22.23,22.63,4931400.0,17.5501,17.6418,16.9921,17.2978,4931400.0
2008-10-08 13:30:00,22.63,22.87,22.54,22.65,4393800.0,17.2978,17.4813,17.2291,17.3131,4393800.0
2008-10-08 13:40:00,22.65,22.87,22.63,22.77,4575500.0,17.3131,17.4813,17.2978,17.4049,4575500.0
2008-10-08 13:50:00,22.77,23.49,22.75,23.26,6805700.0,17.4049,17.9552,17.3896,17.7794,6805700.0
2008-10-08 14:00:00,23.26,23.5,23.08,23.33,5851100.0,17.7794,17.9629,17.6418,17.8329,5851100.0
2008-10-08 14:10:00,23.32,23.4,23.17,23.27,4274600.0,17.8253,17.8864,17.7106,17.787,4274600.0
2008-10-08 14:20:00,23.27,23.7,23.25,23.39,5858800.0,17.787,18.1157,17.7718,17.8788,5858800.0
2008-10-08 14:30:00,23.38,23.39,23.0,23.08,6729700.0,17.8711,17.8788,17.5807,17.6418,6729700.0
2008-10-08 14:40:00,23.08,23.35,22.55,22.79,6563400.0,17.6418,17.8482,17.2367,17.4201,6563400.0
2008-10-08 14:50:00,22.78,23.09,22.77,22.85,5607400.0,17.4125,17.6495,17.4049,17.466,5607400.0
2008-10-08 15:00:00,22.86,23.05,22.27,22.59,7097200.0,17.4737,17.6189,17.0227,17.2673,7097200.0
2008-10-08 15:10:00,22.58,22.7,22.25,22.5,6414300.0,17.2596,17.3514,17.0074,17.1985,6414300.0
2008-10-08 15:20:00,22.51,22.57,22.25,22.34,6723100.0,17.2061,17.252,17.0074,17.0762,6723100.0
2008-10-08 15:30:00,22.35,22.39,21.85,21.9,9046400.0,17.0838,17.1144,16.7016,16.7399,9046400.0
2008-10-08 15:40:00,21.91,22.07,21.75,21.96,9140000.0,16.7475,16.8698,16.6252,16.7857,9140000.0
2008-10-08 15:50:00,21.96,22.2,21.75,21.97,14582700.0,16.7857,16.9692,16.6252,16.7934,14582700.0
2008-10-09 09:30:00,23.35,24.0,22.8,22.93,15765100.0,17.8482,18.345,17.4278,17.5272,15765100.0
2008-10-09 09:40:00,22.93,23.7,22.88,23.48,7372100.0,17.5272,18.1157,17.4889,17.9476,7372100.0
2008-10-09 09:50:00,23.49,23.68,22.71,22.86,7240800.0,17.9552,18.1004,17.359,17.4737,7240800.0
2008-10-09 10:00:00,22.86,22.93,22.49,22.91,7878900.0,17.4737,17.5272,17.1908,17.5119,7878900.0
2008-10-09 10:10:00,22.91,23.01,22.55,22.63,5893700.0,17.5119,17.5883,17.2367,17.2978,5893700.0
2008-10-09 10:20:00,22.63,22.71,21.61,21.65,6301300.0,17.2978,17.359,16.5182,16.5488,6301300.0
2008-10-09 10:30:00,21.65,22.04,21.43,21.75,6037500.0,16.5488,16.8469,16.3806,16.6252,6037500.0
2008-10-09 10:40:00,21.75,21.94,21.11,21.4,5449700.0,16.6252,16.7704,16.136,16.3577,5449700.0
2008-10-09 10:50:00,21.4,21.62,21.12,21.26,3834700.0,16.3577,16.5258,16.1436,16.2507,3834700.0
2008-10-09 11:00:00,21.26,21.44,20.46,21.35,6021400.0,16.2507,16.3882,15.6391,16.3194,6021400.0
2008-10-09 11:10:00,21.36,23.13,21.23,21.86,4147900.0,16.3271,17.68,16.2277,16.7093,4147900.0
2008-10-09 11:20:00,21.85,22.0,21.6,21.8,2886500.0,16.7016,16.8163,16.5105,16.6634,2886500.0
2008-10-09 11:30:00,21.83,22.11,21.64,21.95,3856400.0,16.6863,16.9004,16.5411,16.7781,3856400.0
2008-10-09 11:40:00,21.93,22.44,21.64,22.21,4260300.0,16.7628,17.1526,16.5411,16.9768,4260300.0
2008-10-09 11:50:00,22.21,22.27,21.91,22.01,2939100.0,16.9768,17.0227,16.7475,16.8239,2939100.0
2008-10-09 12:00:00,22.0,22.26,21.87,22.18,2573100.0,16.8163,17.015,16.7169,16.9539,2573100.0
2008-10-09 12:10:00,22.17,22.4,22.17,22.27,3372800.0,16.9462,17.122,16.9462,17.0227,3372800.0
2008-10-09 12:20:00,22.26,22.35,22.05,22.08,1912400.0,17.015,17.0838,16.8545,16.8774,1912400.0
2008-10-09 12:30:00,22.09,22.19,22.0,22.09,1543200.0,16.8851,16.9615,16.8163,16.8851,1543200.0
2008-10-09 12:40:00,22.09,22.15,21.67,21.7,1986500.0,16.8851,16.9309,16.564,16.587,1986500.0
2008-10-09 12:50:00,21.71,22.05,21.67,21.92,1862300.0,16.5946,16.8545,16.564,16.7551,1862300.0
2008-10-09 13:00:00,21.92,22.39,21.91,22.38,2213300.0,16.7551,17.1144,16.7475,17.1068,2213300.0
2008-10-09 13:10:00,22.38,22.48,22.18,22.18,4102500.0,17.1068,17.1832,16.9539,16.9539,4102500.0
2008-10-09 13:20:00,22.19,22.5,21.83,22.25,3327300.0,16.9615,17.1985,16.6863,17.0074,3327300.0
2008-10-09 13:30:00,22.18,22.5,22.04,22.14,3061900.0,16.9539,17.1985,16.8469,16.9233,3061900.0
2008-10-09 13:40:00,22.14,22.26,22.03,22.08,2317500.0,16.9233,17.015,16.8392,16.8774,2317500.0
2008-10-09 13:50:00,22.08,22.21,21.87,22.04,2226200.0,16.8774,16.9768,16.7169,16.8469,2226200.0
2008-10-09 14:00:00,22.04,22.21,22.01,22.14,2212900.0,16.8469,16.9768,16.8239,16.9233,2212900.0
2008-10-09 14:10:00,22.14,22.16,21.6,21.79,2316200.0,16.9233,16.9386,16.5105,16.6558,2316200.0
2008-10-09 14:20:00,21.79,22.0,21.61,21.89,2068100.0,16.6558,16.8163,16.5182,16.7322,2068100.0
2008-10-09 14:30:00,21.91,22.01,21.8,21.88,2708500.0,16.7475,16.8239,16.6634,16.7246,2708500.0
2008-10-09 14:40:00,21.88,22.2,21.87,21.99,2715900.0,16.7246,16.9692,16.7169,16.8086,2715900.0
2008-10-09 14:50:00,21.99,22.01,21.65,21.65,3045600.0,16.8086,16.8239,16.5488,16.5488,3045600.0
2008-10-09 15:00:00,21.67,21.7,21.03,21.29,4166600.0,16.564,16.587,16.0748,16.2736,4166600.0
2008-10-09 15:10:00,21.29,21.34,20.53,20.57,6875300.0,16.2736,16.3118,15.6927,15.7232,6875300.0
2008-10-09 15:20:00,20.57,20.66,20.1,20.11,8012500.0,15.7232,15.792,15.364,15.3716,8012500.0
2008-10-09 15:30:00,20.11,20.53,20.0,20.02,7957800.0,15.3716,15.6927,15.2875,15.3028,7957800.0
2008-10-09 15:40:00,20.01,20.21,19.51,19.64,9621500.0,15.2952,15.4481,14.913,15.0124,9621500.0
2008-10-09 15:50:00,19.64,20.56,19.62,19.75,10555400.0,15.0124,15.7156,14.9971,15.0964,10555400.0
2008-10-10 09:30:00,19.4,20.62,18.99,20.58,10845500.0,14.8289,15.7615,14.5155,15.7309,10845500.0
2008-10-10 09:40:00,20.58,22.15,20.24,21.37,11091000.0,15.7309,16.9309,15.471,16.3347,11091000.0
2008-10-10 09:50:00,21.37,21.5,20.41,20.61,7417500.0,16.3347,16.4341,15.6009,15.7538,7417500.0
2008-10-10 10:00:00,20.62,22.0,20.3,21.52,10470600.0,15.7615,16.8163,15.5168,16.4494,10470600.0
2008-10-10 10:10:00,21.52,21.71,20.73,21.03,7535800.0,16.4494,16.5946,15.8455,16.0748,7535800.0
2008-10-10 10:20:00,21.03,21.26,20.78,21.09,5553100.0,16.0748,16.2507,15.8838,16.1207,5553100.0
2008-10-10 10:30:00,21.09,21.18,20.49,20.63,5292700.0,16.1207,16.1895,15.6621,15.7691,5292700.0
2008-10-10 10:40:00,20.63,21.0,20.26,20.94,5591900.0,15.7691,16.0519,15.4863,16.0061,5591900.0
2008-10-10 10:50:00,20.96,21.08,20.57,20.68,3466700.0,16.0213,16.1131,15.7232,15.8073,3466700.0
2008-10-10 11:00:00,20.68,21.0,20.36,20.56,2995200.0,15.8073,16.0519,15.5627,15.7156,2995200.0
2008-10-10 11:10:00,20.56,20.84,20.34,20.44,4131900.0,15.7156,15.9296,15.5474,15.6239,4131900.0
2008-10-10 11:20:00,20.38,20.55,20.02,20.12,3813800.0,15.578,15.7079,15.3028,15.3793,3813800.0
2008-10-10 11:30:00,20.11,20.54,19.97,20.16,4041600.0,15.3716,15.7003,15.2646,15.4098,4041600.0
2008-10-10 11:40:00,20.15,20.38,19.95,20.0,3458900.0,15.4022,15.578,15.2493,15.2875,3458900.0
2008-10-10 11:50:00,19.99,20.2,19.61,19.82,3821500.0,15.2799,15.4404,14.9894,15.1499,3821500.0
2008-10-10 12:00:00,19.83,20.87,19.79,20.45,4377400.0,15.1576,15.9525,15.127,15.6315,4377400.0
2008-10-10 12:10:00,20.45,21.02,20.36,20.79,3487200.0,15.6315,16.0672,15.5627,15.8914,3487200.0
2008-10-10 12:20:00,20.79,21.14,20.57,20.82,3041700.0,15.8914,16.1589,15.7232,15.9143,3041700.0
2008-10-10 12:30:00,20.76,20.83,20.3,20.35,1917900.0,15.8685,15.922,15.5168,15.5551,1917900.0
2008-10-10 12:40:00,20.35,20.9,20.27,20.52,2924100.0,15.5551,15.9755,15.4939,15.685,2924100.0
2008-10-10 12:50:00,20.52,20.76,20.28,20.48,2507700.0,15.685,15.8685,15.5016,15.6544,2507700.0
2008-10-10 13:00:00,20.48,20.49,20.16,20.18,1950900.0,15.6544,15.6621,15.4098,15.4251,1950900.0
2008-10-10 13:10:00,20.19,20.25,19.99,20.05,2048100.0,15.4328,15.4786,15.2799,15.3258,2048100.0
2008-10-10 13:20:00,20.05,20.54,20.0,20.4,2353500.0,15.3258,15.7003,15.2875,15.5933,2353500.0
2008-10-10 13:30:00,20.39,20.43,19.94,20.16,2165200.0,15.5856,15.6162,15.2417,15.4098,2165200.0
2008-10-10 13:40:00,20.16,20.18,19.64,19.76,2642500.0,15.4098,15.4251,15.0124,15.1041,2642500.0
2008-10-10 13:50:00,19.76,20.16,19.64,20.14,3182900.0,15.1041,15.4098,15.0124,15.3945,3182900.0
2008-10-10 14:00:00,20.13,20.81,19.93,20.68,4197800.0,15.3869,15.9067,15.234,15.8073,4197800.0
2008-10-10 14:10:00,20.69,21.0,20.0,20.03,5931200.0,15.815,16.0519,15.2875,15.3105,5931200.0
2008-10-10 14:20:00,20.02,20.47,19.73,19.99,4365700.0,15.3028,15.6468,15.0812,15.2799,4365700.0
2008-10-10 14:30:00,19.96,20.21,19.8,20.2,3577200.0,15.257,15.4481,15.1347,15.4404,3577200.0
2008-10-10 14:40:00,20.2,20.55,20.0,20.26,3170200.0,15.4404,15.7079,15.2875,15.4863,3170200.0
2008-10-10 14:50:00,20.26,20.5,20.0,20.32,3149700.0,15.4863,15.6697,15.2875,15.5321,3149700.0
2008-10-10 15:00:00,20.29,20.9,20.1,20.73,4410600.0,15.5092,15.9755,15.364,15.8455,4410600.0
2008-10-10 15:10:00,20.73,21.61,20.6,21.03,7675000.0,15.8455,16.5182,15.7462,16.0748,7675000.0
2008-10-10 15:20:00,21.03,21.45,20.83,21.09,6309700.0,16.0748,16.3959,15.922,16.1207,6309700.0
2008-10-10 15:30:00,21.08,21.3,20.73,20.86,10478800.0,16.1131,16.2812,15.8455,15.9449,10478800.0
2008-10-10 15:40:00,20.86,21.05,20.45,20.76,9046300.0,15.9449,16.0901,15.6315,15.8685,9046300.0
2008-10-10 15:50:00,20.75,21.29,20.6,21.22,10224100.0,15.8608,16.2736,15.7462,16.2201,10224100.0
2008-10-13 09:30:00,23.8,24.31,22.75,23.0,12384100.0,18.1922,18.582,17.3896,17.5807,12384100.0
2008-10-13 09:40:00,23.01,23.01,22.5,22.58,7904400.0,17.5883,17.5883,17.1985,17.2596,7904400.0
2008-10-13 09:50:00,22.59,22.63,22.0,22.2,6920900.0,17.2673,17.2978,16.8163,16.9692,6920900.0
2008-10-13 10:00:00,22.2,22.31,21.65,22.03,6291700.0,16.9692,17.0532,16.5488,16.8392,6291700.0
2008-10-13 10:10:00,22.03,22.46,21.82,22.42,5330300.0,16.8392,17.1679,16.6787,17.1373,5330300.0
2008-10-13 10:20:00,22.42,22.46,22.16,22.32,3936000.0,17.1373,17.1679,16.9386,17.0609,3936000.0
2008-10-13 10:30:00,22.32,22.58,22.07,22.3,4911800.0,17.0609,17.2596,16.8698,17.0456,4911800.0
2008-10-13 10:40:00,22.31,22.33,21.92,21.98,3815500.0,17.0532,17.0685,16.7551,16.801,3815500.0
2008-10-13 10:50:00,21.98,22.2,21.96,22.02,2646000.0,16.801,16.9692,16.7857,16.8316,2646000.0
2008-10-13 11:00:00,22.02,22.31,21.96,22.11,3924100.0,16.8316,17.0532,16.7857,16.9004,3924100.0
2008-10-13 11:10:00,22.11,22.13,21.9,21.92,2481300.0,16.9004,16.9157,16.7399,16.7551,2481300.0
2008-10-13 11:20:00,21.92,22.03,21.9,22.01,2105300.0,16.7551,16.8392,16.7399,16.8239,2105300.0
2008-10-13 11:30:00,22.01,22.17,21.98,22.05,3047400.0,16.8239,16.9462,16.801,16.8545,3047400.0
2008-10-13 11:40:00,22.06,22.16,21.96,22.1,2846400.0,16.8622,16.9386,16.7857,16.8927,2846400.0
2008-10-13 11:50:00,22.11,22.32,22.09,22.29,2947100.0,16.9004,17.0609,16.8851,17.038,2947100.0
2008-10-13 12:00:00,22.3,22.34,22.05,22.29,2534900.0,17.0456,17.0762,16.8545,17.038,2534900.0
2008-10-13 12:10:00,22.29,22.41,22.27,22.39,2662500.0,17.038,17.1297,17.0227,17.1144,2662500.0
2008-10-13 12:20:00,22.39,22.48,22.27,22.42,2340600.0,17.1144,17.1832,17.0227,17.1373,2340600.0
2008-10-13 12:30:00,22.41,22.47,22.35,22.4,2248600.0,17.1297,17.1755,17.0838,17.122,2248600.0
2008-10-13 12:40:00,22.4,22.43,22.32,22.37,1392700.0,17.122,17.145,17.0609,17.0991,1392700.0
2008-10-13 12:50:00,22.37,22.37,22.21,22.3,2179800.0,17.0991,17.0991,16.9768,17.0456,2179800.0
2008-10-13 13:00:00,22.29,22.38,22.18,22.26,1788700.0,17.038,17.1068,16.9539,17.015,1788700.0
2008-10-13 13:10:00,22.27,22.34,22.2,22.21,1460900.0,17.0227,17.0762,16.9692,16.9768,1460900.0
2008-10-13 13:20:00,22.21,22.34,22.2,22.32,1627900.0,16.9768,17.0762,16.9692,17.0609,1627900.0
2008-10-13 13:30:00,22.31,22.38,22.28,22.3,2100700.0,17.0532,17.1068,17.0303,17.0456,2100700.0
2008-10-13 13:40:00,22.29,22.31,22.14,22.19,2172500.0,17.038,17.0532,16.9233,16.9615,2172500.0
2008-10-13 13:50:00,22.19,22.24,22.08,22.12,1937100.0,16.9615,16.9997,16.8774,16.908,1937100.0
2008-10-13 14:00:00,22.12,22.19,22.05,22.06,1779300.0,16.908,16.9615,16.8545,16.8622,1779300.0
2008-10-13 14:10:00,22.06,22.2,22.05,22.14,2174200.0,16.8622,16.9692,16.8545,16.9233,2174200.0
2008-10-13 14:20:00,22.14,22.2,22.04,22.12,2942300.0,16.9233,16.9692,16.8469,16.908,2942300.0
2008-10-13 14:30:00,22.12,22.26,22.07,22.25,4024500.0,16.908,17.015,16.8698,17.0074,4024500.0
2008-10-13 14:40:00,22.25,22.33,22.17,22.3,2355800.0,17.0074,17.0685,16.9462,17.0456,2355800.0
2008-10-13 14:50:00,22.3,22.4,22.24,22.33,3226500.0,17.0456,17.122,16.9997,17.0685,3226500.0
2008-10-13 15:00:00,22.34,22.45,22.3,22.4,3840400.0,17.0762,17.1603,17.0456,17.122,3840400.0
2008-10-13 15:10:00,22.41,22.69,22.4,22.52,3293900.0,17.1297,17.3437,17.122,17.2138,3293900.0
2008-10-13 15:20:00,22.5,22.65,22.47,22.5,4249900.0,17.1985,17.3131,17.1755,17.1985,4249900.0
2008-10-13 15:30:00,22.49,23.0,22.48,22.98,6294400.0,17.1908,17.5807,17.1832,17.5654,6294400.0
2008-10-13 15:40:00,22.98,23.3,22.76,23.26,8987400.0,17.5654,17.81,17.3972,17.7794,8987400.0
2008-10-13 15:50:00,23.27,23.33,22.79,22.9,15969600.0,17.787,17.8329,17.4201,17.5042,15969600.0
2008-10-14 09:30:00,26.43,27.21,26.25,26.52,21641000.0,20.2025,20.7987,20.0649,20.2713,21641000.0
2008-10-14 09:40:00,26.53,26.56,25.63,25.75,16287400.0,20.2789,20.3018,19.591,19.6827,16287400.0
2008-10-14 09:50:00,25.74,26.18,25.7,25.81,8905900.0,19.6751,20.0114,19.6445,19.7286,8905900.0
2008-10-14 10:00:00,25.81,26.24,25.5,25.92,9736600.0,19.7286,20.0572,19.4916,19.8126,9736600.0
2008-10-14 10:10:00,25.92,26.21,25.56,26.0,7802900.0,19.8126,20.0343,19.5375,19.8738,7802900.0
2008-10-14 10:20:00,26.0,26.1,25.88,26.06,5872400.0,19.8738,19.9502,19.7821,19.9197,5872400.0
2008-10-14 10:30:00,26.06,26.2,25.82,25.91,4723800.0,19.9197,20.0267,19.7362,19.805,4723800.0
2008-10-14 10:40:00,25.91,26.04,25.5,25.63,6997200.0,19.805,19.9044,19.4916,19.591,6997200.0
2008-10-14 10:50:00,25.63,26.0,25.34,25.97,5445800.0,19.591,19.8738,19.3693,19.8509,5445800.0
2008-10-14 11:00:00,25.97,25.97,25.63,25.78,4093300.0,19.8509,19.8509,19.591,19.7056,4093300.0
2008-10-14 11:10:00,25.78,25.79,25.49,25.58,4925000.0,19.7056,19.7133,19.484,19.5528,4925000.0
2008-10-14 11:20:00,25.58,26.07,25.47,25.96,4422900.0,19.5528,19.9273,19.4687,19.8432,4422900.0
2008-10-14 11:30:00,25.96,26.13,25.9,25.94,3654000.0,19.8432,19.9732,19.7974,19.8279,3654000.0
2008-10-14 11:40:00,25.94,26.2,25.94,26.16,5021600.0,19.8279,20.0267,19.8279,19.9961,5021600.0
2008-10-14 11:50:00,26.16,26.18,25.95,26.0,3777600.0,19.9961,20.0114,19.8356,19.8738,3777600.0
2008-10-14 12:00:00,26.0,26.15,25.94,26.08,2908000.0,19.8738,19.9885,19.8279,19.9349,2908000.0
2008-10-14 12:10:00,26.08,26.18,26.0,26.12,2755900.0,19.9349,20.0114,19.8738,19.9655,2755900.0
2008-10-14 12:20:00,26.11,26.27,26.05,26.26,3861100.0,19.9579,20.0802,19.912,20.0725,3861100.0
2008-10-14 12:30:00,26.26,26.4,26.15,26.29,3963900.0,20.0725,20.1795,19.9885,20.0955,3963900.0
2008-10-14 12:40:00,26.29,26.46,26.25,26.38,3388600.0,20.0955,20.2254,20.0649,20.1643,3388600.0
2008-10-14 12:50:00,26.38,26.5,26.05,26.06,4737500.0,20.1643,20.256,19.912,19.9197,4737500.0
2008-10-14 13:00:00,26.06,26.1,25.81,26.02,4598400.0,19.9197,19.9502,19.7286,19.8891,4598400.0
2008-10-14 13:10:00,26.01,26.13,25.86,26.03,2291800.0,19.8814,19.9732,19.7668,19.8967,2291800.0
2008-10-14 13:20:00,26.03,26.11,25.9,26.02,2190100.0,19.8967,19.9579,19.7974,19.8891,2190100.0
2008-10-14 13:30:00,26.03,26.21,25.97,26.0,2137900.0,19.8967,20.0343,19.8509,19.8738,2137900.0
2008-10-14 13:40:00,26.01,26.12,25.96,26.06,1869200.0,19.8814,19.9655,19.8432,19.9197,1869200.0
2008-10-14 13:50:00,26.06,26.17,25.95,25.95,2377600.0,19.9197,20.0037,19.8356,19.8356,2377600.0
2008-10-14 14:00:00,25.96,26.05,25.77,25.8,3827200.0,19.8432,19.912,19.698,19.7209,3827200.0
2008-10-14 14:10:00,25.8,25.95,25.5,25.64,4363300.0,19.7209,19.8356,19.4916,19.5986,4363300.0
2008-10-14 14:20:00,25.67,25.98,25.52,25.98,3348200.0,19.6216,19.8585,19.5069,19.8585,3348200.0
2008-10-14 14:30:00,25.98,26.0,25.73,25.97,2328400.0,19.8585,19.8738,19.6674,19.8509,2328400.0
2008-10-14 14:40:00,25.96,25.99,25.55,25.67,2754200.0,19.8432,19.8662,19.5298,19.6216,2754200.0
2008-10-14 14:50:00,25.67,25.88,25.54,25.74,2661400.0,19.6216,19.7821,19.5222,19.6751,2661400.0
2008-10-14 15:00:00,25.74,25.88,25.6,25.87,2806200.0,19.6751,19.7821,19.568,19.7744,2806200.0
2008-10-14 15:10:00,25.87,26.04,25.72,25.77,3233900.0,19.7744,19.9044,19.6598,19.698,3233900.0
2008-10-14 15:20:00,25.77,25.98,25.72,25.98,4080000.0,19.698,19.8585,19.6598,19.8585,4080000.0
2008-10-14 15:30:00,25.98,26.25,25.86,25.94,4752500.0,19.8585,20.0649,19.7668,19.8279,4752500.0
2008-10-14 15:40:00,25.95,26.49,25.9,26.45,5609100.0,19.8356,20.2483,19.7974,20.2178,5609100.0
2008-10-14 15:50:00,26.44,26.78,26.3,26.39,7723500.0,20.2101,20.47,20.1031,20.1719,7723500.0
2008-10-15 09:30:00,25.4,25.96,25.04,25.35,6561400.0,19.4152,19.8432,19.14,19.377,6561400.0
2008-10-15 09:40:00,25.3,25.63,25.19,25.5,3885000.0,19.3387,19.591,19.2547,19.4916,3885000.0
2008-10-15 09:50:00,25.51,25.92,25.41,25.8,4127000.0,19.4993,19.8126,19.4228,19.7209,4127000.0
2008-10-15 10:00:00,25.81,25.82,25.42,25.52,3668100.0,19.7286,19.7362,19.4305,19.5069,3668100.0
2008-10-15 10:10:00,25.52,25.7,25.49,25.5,2964800.0,19.5069,19.6445,19.484,19.4916,2964800.0
2008-10-15 10:20:00,25.5,25.81,25.49,25.68,2585600.0,19.4916,19.7286,19.484,19.6292,2585600.0
2008-10-15 10:30:00,25.67,25.88,25.63,25.86,2568000.0,19.6216,19.7821,19.591,19.7668,2568000.0
2008-10-15 10:40:00,25.87,25.97,25.5,25.61,3310900.0,19.7744,19.8509,19.4916,19.5757,3310900.0
2008-10-15 10:50:00,25.6,25.87,25.59,25.73,2058900.0,19.568,19.7744,19.5604,19.6674,2058900.0
2008-10-15 11:00:00,25.74,25.79,25.6,25.7,1530900.0,19.6751,19.7133,19.568,19.6445,1530900.0
2008-10-15 11:10:00,25.7,25.84,25.62,25.72,1811600.0,19.6445,19.7515,19.5833,19.6598,1811600.0
2008-10-15 11:20:00,25.72,25.76,25.53,25.61,1818800.0,19.6598,19.6903,19.5145,19.5757,1818800.0
2008-10-15 11:30:00,25.62,25.73,25.55,25.71,1596100.0,19.5833,19.6674,19.5298,19.6521,1596100.0
2008-10-15 11:40:00,25.71,25.75,25.62,25.68,1937500.0,19.6521,19.6827,19.5833,19.6292,1937500.0
2008-10-15 11:50:00,25.68,25.72,25.57,25.64,1646800.0,19.6292,19.6598,19.5451,19.5986,1646800.0
2008-10-15 12:00:00,25.63,25.75,25.58,25.67,1611900.0,19.591,19.6827,19.5528,19.6216,1611900.0
2008-10-15 12:10:00,25.66,25.71,25.55,25.59,2059600.0,19.6139,19.6521,19.5298,19.5604,2059600.0
2008-10-15 12:20:00,25.59,25.64,25.49,25.54,2236800.0,19.5604,19.5986,19.484,19.5222,2236800.0
2008-10-15 12:30:00,25.53,25.85,25.53,25.83,1592800.0,19.5145,19.7591,19.5145,19.7439,1592800.0
2008-10-15 12:40:00,25.84,25.98,25.76,25.95,1836800.0,19.7515,19.8585,19.6903,19.8356,1836800.0
2008-10-15 12:50:00,25.95,26.08,25.85,25.95,2614500.0,19.8356,19.9349,19.7591,19.8356,2614500.0
2008-10-15 13:00:00,25.95,25.96,25.75,25.94,1823900.0,19.8356,19.8432,19.6827,19.8279,1823900.0
2008-10-15 13:10:00,25.95,25.99,25.6,25.65,1783400.0,19.8356,19.8662,19.568,19.6063,1783400.0
2008-10-15 13:20:00,25.64,25.81,25.51,25.58,1862700.0,19.5986,19.7286,19.4993,19.5528,1862700.0
2008-10-15 13:30:00,25.58,25.65,25.16,25.2,2857400.0,19.5528,19.6063,19.2317,19.2623,2857400.0
2008-10-15 13:40:00,25.2,25.38,25.12,25.29,2146000.0,19.2623,19.3999,19.2011,19.3311,2146000.0
2008-10-15 13:50:00,25.28,25.36,25.15,25.21,2169900.0,19.3234,19.3846,19.2241,19.2699,2169900.0
2008-10-15 14:00:00,25.21,25.25,24.93,24.96,2874200.0,19.2699,19.3005,19.0559,19.0788,2874200.0
2008-10-15 14:10:00,24.96,24.97,24.51,24.68,2535800.0,19.0788,19.0865,18.7349,18.8648,2535800.0
2008-10-15 14:20:00,24.68,25.29,24.68,25.24,2555500.0,18.8648,19.3311,18.8648,19.2929,2555500.0
2008-10-15 14:30:00,25.23,25.29,24.96,25.03,1485900.0,19.2852,19.3311,19.0788,19.1324,1485900.0
2008-10-15 14:40:00,25.03,25.39,24.97,25.34,2205700.0,19.1324,19.4075,19.0865,19.3693,2205700.0
2008-10-15 14:50:00,25.34,25.34,24.81,24.87,2177800.0,19.3693,19.3693,18.9642,19.0101,2177800.0
2008-10-15 15:00:00,24.86,25.4,24.72,25.39,3260000.0,19.0024,19.4152,18.8954,19.4075,3260000.0
2008-10-15 15:10:00,25.39,25.49,25.07,25.23,2983800.0,19.4075,19.484,19.1629,19.2852,2983800.0
2008-10-15 15:20:00,25.23,25.35,24.81,24.88,2770300.0,19.2852,19.377,18.9642,19.0177,2770300.0
2008-10-15 15:30:00,24.89,25.0,24.54,24.58,3630600.0,19.0253,19.1094,18.7578,18.7884,3630600.0
2008-10-15 15:40:00,24.58,24.8,24.29,24.44,5126000.0,18.7884,18.9565,18.5667,18.6814,5126000.0
2008-10-15 15:50:00,24.44,24.72,23.6,23.85,7691400.0,18.6814,18.8954,18.0393,18.2304,7691400.0
2008-10-16 09:30:00,24.41,24.82,23.58,24.44,6899300.0,18.6584,18.9718,18.024,18.6814,6899300.0
2008-10-16 09:40:00,24.44,25.02,24.41,24.59,4182900.0,18.6814,19.1247,18.6584,18.796,4182900.0
2008-10-16 09:50:00,24.59,24.75,23.25,23.76,4468000.0,18.796,18.9183,17.7718,18.1616,4468000.0
2008-10-16 10:00:00,23.76,23.77,23.2,23.29,4648300.0,18.1616,18.1692,17.7335,17.8023,4648300.0
2008-10-16 10:10:00,23.29,23.44,22.45,22.69,4859000.0,17.8023,17.917,17.1603,17.3437,4859000.0
2008-10-16 10:20:00,22.69,23.43,22.67,23.22,4223500.0,17.3437,17.9093,17.3284,17.7488,4223500.0
2008-10-16 10:30:00,23.23,23.35,22.45,22.73,5568000.0,17.7565,17.8482,17.1603,17.3743,5568000.0
2008-10-16 10:40:00,22.72,22.91,22.56,22.86,2642500.0,17.3666,17.5119,17.2443,17.4737,2642500.0
2008-10-16 10:50:00,22.86,22.99,22.32,22.34,2625300.0,17.4737,17.573,17.0609,17.0762,2625300.0
2008-10-16 11:00:00,22.35,22.49,22.11,22.28,3623900.0,17.0838,17.1908,16.9004,17.0303,3623900.0
2008-10-16 11:10:00,22.28,22.7,22.27,22.63,2856300.0,17.0303,17.3514,17.0227,17.2978,2856300.0
2008-10-16 11:20:00,22.63,22.9,22.55,22.58,2069900.0,17.2978,17.5042,17.2367,17.2596,2069900.0
2008-10-16 11:30:00,22.58,23.07,22.58,22.75,2651800.0,17.2596,17.6342,17.2596,17.3896,2651800.0
2008-10-16 11:40:00,22.76,23.11,22.73,22.99,2248300.0,17.3972,17.6647,17.3743,17.573,2248300.0
2008-10-16 11:50:00,22.99,23.22,22.9,23.06,2579500.0,17.573,17.7488,17.5042,17.6265,2579500.0
2008-10-16 12:00:00,23.06,23.16,22.83,23.03,2037200.0,17.6265,17.703,17.4507,17.6036,2037200.0
2008-10-16 12:10:00,23.03,23.82,23.01,23.44,2756800.0,17.6036,18.2075,17.5883,17.917,2756800.0
2008-10-16 12:20:00,23.44,23.9,23.25,23.25,2194000.0,17.917,18.2686,17.7718,17.7718,2194000.0
2008-10-16 12:30:00,23.25,23.44,23.08,23.4,2158500.0,17.7718,17.917,17.6418,17.8864,2158500.0
2008-10-16 12:40:00,23.41,23.48,23.01,23.21,2448000.0,17.8941,17.9476,17.5883,17.7412,2448000.0
2008-10-16 12:50:00,23.21,23.25,22.68,22.81,2332600.0,17.7412,17.7718,17.3361,17.4354,2332600.0
2008-10-16 13:00:00,22.81,23.13,22.75,22.82,1780300.0,17.4354,17.68,17.3896,17.4431,1780300.0
2008-10-16 13:10:00,22.83,23.2,22.8,23.06,1875600.0,17.4507,17.7335,17.4278,17.6265,1875600.0
2008-10-16 13:20:00,23.06,23.31,22.91,22.91,1618000.0,17.6265,17.8176,17.5119,17.5119,1618000.0
2008-10-16 13:30:00,22.92,23.0,22.5,22.54,1747800.0,17.5195,17.5807,17.1985,17.2291,1747800.0
2008-10-16 13:40:00,22.54,22.72,22.45,22.5,1853400.0,17.2291,17.3666,17.1603,17.1985,1853400.0
2008-10-16 13:50:00,22.5,23.04,22.47,22.85,1909700.0,17.1985,17.6112,17.1755,17.466,1909700.0
2008-10-16 14:00:00,22.85,22.96,22.58,22.76,2021400.0,17.466,17.5501,17.2596,17.3972,2021400.0
2008-10-16 14:10:00,22.76,22.89,22.51,22.6,1564200.0,17.3972,17.4966,17.2061,17.2749,1564200.0
2008-10-16 14:20:00,22.6,22.68,22.38,22.51,2016400.0,17.2749,17.3361,17.1068,17.2061,2016400.0
2008-10-16 14:30:00,22.5,22.76,22.38,22.76,1971300.0,17.1985,17.3972,17.1068,17.3972,1971300.0
2008-10-16 14:40:00,22.75,23.1,22.58,22.99,1916000.0,17.3896,17.6571,17.2596,17.573,1916000.0
2008-10-16 14:50:00,23.0,23.18,22.72,22.81,2340900.0,17.5807,17.7183,17.3666,17.4354,2340900.0
2008-10-16 15:00:00,22.82,23.32,22.71,23.32,2695600.0,17.4431,17.8253,17.359,17.8253,2695600.0
2008-10-16 15:10:00,23.32,23.65,23.13,23.47,3644200.0,17.8253,18.0775,17.68,17.9399,3644200.0
2008-10-16 15:20:00,23.46,23.55,23.16,23.33,3147400.0,17.9323,18.0011,17.703,17.8329,3147400.0
2008-10-16 15:30:00,23.34,23.58,23.11,23.47,4253500.0,17.8406,18.024,17.6647,17.9399,4253500.0
2008-10-16 15:40:00,23.48,24.25,23.46,24.1,6592400.0,17.9476,18.5361,17.9323,18.4215,6592400.0
2008-10-16 15:50:00,24.1,24.51,23.8,24.3,8238300.0,18.4215,18.7349,18.1922,18.5744,8238300.0
2008-10-17 09:30:00,23.54,24.14,23.17,23.55,8721900.0,17.9934,18.4521,17.7106,18.0011,8721900.0
2008-10-17 09:40:00,23.49,23.98,23.48,23.88,3762500.0,17.9552,18.3298,17.9476,18.2533,3762500.0
2008-10-17 09:50:00,23.88,24.13,23.7,23.99,4638300.0,18.2533,18.4444,18.1157,18.3374,4638300.0
2008-10-17 10:00:00,23.98,24.19,23.88,23.95,4281900.0,18.3298,18.4903,18.2533,18.3068,4281900.0
2008-10-17 10:10:00,23.94,23.98,23.6,23.83,3353800.0,18.2992,18.3298,18.0393,18.2151,3353800.0
2008-10-17 10:20:00,23.83,23.93,23.68,23.79,3018900.0,18.2151,18.2915,18.1004,18.1845,3018900.0
2008-10-17 10:30:00,23.79,23.8,23.5,23.68,2882800.0,18.1845,18.1922,17.9629,18.1004,2882800.0
2008-10-17 10:40:00,23.68,24.02,23.66,24.0,2889700.0,18.1004,18.3603,18.0852,18.345,2889700.0
2008-10-17 10:50:00,24.0,24.05,23.75,23.94,2836200.0,18.345,18.3833,18.1539,18.2992,2836200.0
2008-10-17 11:00:00,23.94,24.08,23.83,23.97,2220200.0,18.2992,18.4062,18.2151,18.3221,2220200.0
2008-10-17 11:10:00,23.96,23.97,23.68,23.78,1932700.0,18.3145,18.3221,18.1004,18.1769,1932700.0
2008-10-17 11:20:00,23.78,23.78,23.54,23.61,1986100.0,18.1769,18.1769,17.9934,18.0469,1986100.0
2008-10-17 11:30:00,23.61,23.67,23.44,23.56,1763200.0,18.0469,18.0928,17.917,18.0087,1763200.0
2008-10-17 11:40:00,23.56,23.73,23.52,23.66,1525000.0,18.0087,18.1387,17.9781,18.0852,1525000.0
2008-10-17 11:50:00,23.66,23.7,23.53,23.57,1074900.0,18.0852,18.1157,17.9858,18.0164,1074900.0
2008-10-17 12:00:00,23.56,23.66,23.52,23.55,1208700.0,18.0087,18.0852,17.9781,18.0011,1208700.0
2008-10-17 12:10:00,23.56,23.76,23.48,23.73,1663200.0,18.0087,18.1616,17.9476,18.1387,1663200.0
2008-10-17 12:20:00,23.74,23.83,23.65,23.76,1247500.0,18.1463,18.2151,18.0775,18.1616,1247500.0
2008-10-17 12:30:00,23.77,23.83,23.59,23.78,1142800.0,18.1692,18.2151,18.0316,18.1769,1142800.0
2008-10-17 12:40:00,23.77,23.99,23.72,23.98,1279300.0,18.1692,18.3374,18.131,18.3298,1279300.0
2008-10-17 12:50:00,23.98,24.2,23.89,24.18,2172600.0,18.3298,18.4979,18.261,18.4826,2172600.0
2008-10-17 13:00:00,24.18,24.34,24.03,24.11,2306600.0,18.4826,18.6049,18.368,18.4291,2306600.0
2008-10-17 13:10:00,24.12,24.23,24.01,24.2,1762500.0,18.4368,18.5209,18.3527,18.4979,1762500.0
2008-10-17 13:20:00,24.15,24.39,24.14,24.25,1943900.0,18.4597,18.6432,18.4521,18.5361,1943900.0
2008-10-17 13:30:00,24.25,24.66,24.2,24.62,2520900.0,18.5361,18.8495,18.4979,18.819,2520900.0
2008-10-17 13:40:00,24.65,24.78,24.47,24.54,2701500.0,18.8419,18.9413,18.7043,18.7578,2701500.0
2008-10-17 13:50:00,24.53,24.6,24.35,24.53,2286200.0,18.7502,18.8037,18.6126,18.7502,2286200.0
2008-10-17 14:00:00,24.54,24.72,24.16,24.24,3408400.0,18.7578,18.8954,18.4673,18.5285,3408400.0
2008-10-17 14:10:00,24.24,24.35,24.05,24.07,2355200.0,18.5285,18.6126,18.3833,18.3986,2355200.0
2008-10-17 14:20:00,24.08,24.13,23.86,24.0,1924600.0,18.4062,18.4444,18.238,18.345,1924600.0
2008-10-17 14:30:00,23.99,24.28,23.81,23.81,2397300.0,18.3374,18.5591,18.1998,18.1998,2397300.0
2008-10-17 14:40:00,23.8,24.04,23.64,23.96,2439000.0,18.1922,18.3756,18.0699,18.3145,2439000.0
2008-10-17 14:50:00,23.96,24.06,23.85,24.0,2000800.0,18.3145,18.3909,18.2304,18.345,2000800.0
2008-10-17 15:00:00,24.01,24.3,23.94,24.04,2520000.0,18.3527,18.5744,18.2992,18.3756,2520000.0
2008-10-17 15:10:00,24.05,24.07,23.75,23.75,2727900.0,18.3833,18.3986,18.1539,18.1539,2727900.0
2008-10-17 15:20:00,23.75,23.82,23.5,23.68,2881600.0,18.1539,18.2075,17.9629,18.1004,2881600.0
2008-10-17 15:30:00,23.68,23.9,23.52,23.67,2880000.0,18.1004,18.2686,17.9781,18.0928,2880000.0
2008-10-17 15:40:00,23.66,23.92,23.39,23.46,4067100.0,18.0852,18.2839,17.8788,17.9323,4067100.0
2008-10-17 15:50:00,23.45,23.63,23.16,23.3,4947200.0,17.9246,18.0622,17.703,17.81,4947200.0
2008-10-20 09:30:00,23.91,24.05,23.53,23.69,4329400.0,18.2762,18.3833,17.9858,18.1081,4329400.0
2008-10-20 09:40:00,23.68,23.82,23.28,23.62,2541700.0,18.1004,18.2075,17.7947,18.0546,2541700.0
2008-10-20 09:50:00,23.62,23.92,23.56,23.8,2668200.0,18.0546,18.2839,18.0087,18.1922,2668200.0
2008-10-20 10:00:00,23.8,24.08,23.76,23.83,3035900.0,18.1922,18.4062,18.1616,18.2151,3035900.0
2008-10-20 10:10:00,23.82,24.0,23.65,23.79,3022900.0,18.2075,18.345,18.0775,18.1845,3022900.0
2008-10-20 10:20:00,23.8,23.83,23.5,23.55,2408200.0,18.1922,18.2151,17.9629,18.0011,2408200.0
2008-10-20 10:30:00,23.56,23.76,23.52,23.67,1926200.0,18.0087,18.1616,17.9781,18.0928,1926200.0
2008-10-20 10:40:00,23.67,23.76,23.6,23.71,1681100.0,18.0928,18.1616,18.0393,18.1234,1681100.0
2008-10-20 10:50:00,23.7,23.79,23.33,23.43,2216200.0,18.1157,18.1845,17.8329,17.9093,2216200.0
2008-10-20 11:00:00,23.43,23.44,23.2,23.2,2090700.0,17.9093,17.917,17.7335,17.7335,2090700.0
2008-10-20 11:10:00,23.2,23.42,23.01,23.34,2170200.0,17.7335,17.9017,17.5883,17.8406,2170200.0
2008-10-20 11:20:00,23.34,23.43,23.22,23.41,1517100.0,17.8406,17.9093,17.7488,17.8941,1517100.0
2008-10-20 11:30:00,23.42,23.57,23.36,23.48,1579000.0,17.9017,18.0164,17.8558,17.9476,1579000.0
2008-10-20 11:40:00,23.48,23.67,23.34,23.52,1489900.0,17.9476,18.0928,17.8406,17.9781,1489900.0
2008-10-20 11:50:00,23.52,23.72,23.51,23.65,1224300.0,17.9781,18.131,17.9705,18.0775,1224300.0
2008-10-20 12:00:00,23.65,23.68,23.5,23.63,965900.0,18.0775,18.1004,17.9629,18.0622,965900.0
2008-10-20 12:10:00,23.64,23.86,23.59,23.77,1319600.0,18.0699,18.238,18.0316,18.1692,1319600.0
2008-10-20 12:20:00,23.77,23.84,23.62,23.75,1230000.0,18.1692,18.2227,18.0546,18.1539,1230000.0
2008-10-20 12:30:00,23.75,23.81,23.61,23.7,1487600.0,18.1539,18.1998,18.0469,18.1157,1487600.0
2008-10-20 12:40:00,23.72,23.85,23.68,23.83,1430700.0,18.131,18.2304,18.1004,18.2151,1430700.0
2008-10-20 12:50:00,23.83,23.85,23.73,23.83,1118200.0,18.2151,18.2304,18.1387,18.2151,1118200.0
2008-10-20 13:00:00,23.83,23.84,23.71,23.8,1177200.0,18.2151,18.2227,18.1234,18.1922,1177200.0
2008-10-20 13:10:00,23.8,24.0,23.79,23.98,1470400.0,18.1922,18.345,18.1845,18.3298,1470400.0
2008-10-20 13:20:00,23.98,24.1,23.96,24.05,2093800.0,18.3298,18.4215,18.3145,18.3833,2093800.0
2008-10-20 13:30:00,24.05,24.19,24.03,24.13,1831400.0,18.3833,18.4903,18.368,18.4444,1831400.0
2008-10-20 13:40:00,24.14,24.18,24.01,24.14,1770300.0,18.4521,18.4826,18.3527,18.4521,1770300.0
2008-10-20 13:50:00,24.14,24.22,24.06,24.14,1468200.0,18.4521,18.5132,18.3909,18.4521,1468200.0
2008-10-20 14:00:00,24.14,24.25,24.08,24.2,1647800.0,18.4521,18.5361,18.4062,18.4979,1647800.0
2008-10-20 14:10:00,24.21,24.22,24.0,24.1,1546700.0,18.5056,18.5132,18.345,18.4215,1546700.0
2008-10-20 14:20:00,24.1,24.18,23.95,24.04,1511400.0,18.4215,18.4826,18.3068,18.3756,1511400.0
2008-10-20 14:30:00,24.03,24.14,23.92,24.02,1692600.0,18.368,18.4521,18.2839,18.3603,1692600.0
2008-10-20 14:40:00,24.01,24.17,23.98,24.1,1192400.0,18.3527,18.475,18.3298,18.4215,1192400.0
2008-10-20 14:50:00,24.09,24.15,24.01,24.14,1184200.0,18.4138,18.4597,18.3527,18.4521,1184200.0
2008-10-20 15:00:00,24.14,24.23,24.0,24.06,2141100.0,18.4521,18.5209,18.345,18.3909,2141100.0
2008-10-20 15:10:00,24.05,24.21,23.99,24.16,2122100.0,18.3833,18.5056,18.3374,18.4673,2122100.0
2008-10-20 15:20:00,24.16,24.2,24.0,24.06,1978200.0,18.4673,18.4979,18.345,18.3909,1978200.0
2008-10-20 15:30:00,24.07,24.15,23.9,24.08,2849900.0,18.3986,18.4597,18.2686,18.4062,2849900.0
2008-10-20 15:40:00,24.08,24.14,24.02,24.08,2197400.0,18.4062,18.4521,18.3603,18.4062,2197400.0
2008-10-20 15:50:00,24.09,24.45,24.07,24.37,4398000.0,18.4138,18.689,18.3986,18.6279,4398000.0
2008-10-21 09:30:00,23.95,24.5,23.9,24.35,3454500.0,18.3068,18.7272,18.2686,18.6126,3454500.0
2008-10-21 09:40:00,24.35,24.61,24.21,24.53,3430200.0,18.6126,18.8113,18.5056,18.7502,3430200.0
2008-10-21 09:50:00,24.53,24.55,24.15,24.42,2829800.0,18.7502,18.7655,18.4597,18.6661,2829800.0
2008-10-21 10:00:00,24.41,24.74,24.35,24.74,2195100.0,18.6584,18.9107,18.6126,18.9107,2195100.0
2008-10-21 10:10:00,24.74,24.89,24.64,24.87,2969800.0,18.9107,19.0253,18.8342,19.0101,2969800.0
2008-10-21 10:20:00,24.87,24.89,24.68,24.7,2372800.0,19.0101,19.0253,18.8648,18.8801,2372800.0
2008-10-21 10:30:00,24.7,24.74,24.53,24.63,2007000.0,18.8801,18.9107,18.7502,18.8266,2007000.0
2008-10-21 10:40:00,24.64,24.81,24.61,24.73,1324400.0,18.8342,18.9642,18.8113,18.903,1324400.0
2008-10-21 10:50:00,24.73,24.78,24.46,24.55,1421700.0,18.903,18.9413,18.6967,18.7655,1421700.0
2008-10-21 11:00:00,24.55,24.67,24.49,24.63,1474000.0,18.7655,18.8572,18.7196,18.8266,1474000.0
2008-10-21 11:10:00,24.62,24.68,24.55,24.57,1057800.0,18.819,18.8648,18.7655,18.7807,1057800.0
2008-10-21 11:20:00,24.58,24.59,24.45,24.51,1271300.0,18.7884,18.796,18.689,18.7349,1271300.0
2008-10-21 11:30:00,24.5,24.61,24.47,24.56,1123600.0,18.7272,18.8113,18.7043,18.7731,1123600.0
2008-10-21 11:40:00,24.56,24.64,24.26,24.27,1536300.0,18.7731,18.8342,18.5438,18.5514,1536300.0
2008-10-21 11:50:00,24.26,24.3,23.97,24.09,2331600.0,18.5438,18.5744,18.3221,18.4138,2331600.0
2008-10-21 12:00:00,24.09,24.25,23.96,23.99,2031800.0,18.4138,18.5361,18.3145,18.3374,2031800.0
2008-10-21 12:10:00,23.98,24.08,23.8,23.87,2425900.0,18.3298,18.4062,18.1922,18.2457,2425900.0
2008-10-21 12:20:00,23.86,24.05,23.79,24.01,1986700.0,18.238,18.3833,18.1845,18.3527,1986700.0
2008-10-21 12:30:00,24.0,24.1,23.94,24.07,1178700.0,18.345,18.4215,18.2992,18.3986,1178700.0
2008-10-21 12:40:00,24.07,24.08,23.82,23.9,1046500.0,18.3986,18.4062,18.2075,18.2686,1046500.0
2008-10-21 12:50:00,23.9,24.02,23.81,23.81,1349500.0,18.2686,18.3603,18.1998,18.1998,1349500.0
2008-10-21 13:00:00,23.81,24.11,23.8,24.02,1113600.0,18.1998,18.4291,18.1922,18.3603,1113600.0
2008-10-21 13:10:00,24.02,24.19,23.9,24.07,762300.0,18.3603,18.4903,18.2686,18.3986,762300.0
2008-10-21 13:20:00,24.06,24.28,24.06,24.17,1425200.0,18.3909,18.5591,18.3909,18.475,1425200.0
2008-10-21 13:30:00,24.17,24.35,24.1,24.28,1334600.0,18.475,18.6126,18.4215,18.5591,1334600.0
2008-10-21 13:40:00,24.29,24.34,24.2,24.28,1320900.0,18.5667,18.6049,18.4979,18.5591,1320900.0
2008-10-21 13:50:00,24.28,24.28,24.06,24.19,1264100.0,18.5591,18.5591,18.3909,18.4903,1264100.0
2008-10-21 14:00:00,24.19,24.27,24.1,24.18,1197200.0,18.4903,18.5514,18.4215,18.4826,1197200.0
2008-10-21 14:10:00,24.18,24.49,24.15,24.44,1355700.0,18.4826,18.7196,18.4597,18.6814,1355700.0
2008-10-21 14:20:00,24.44,24.63,24.42,24.62,1473500.0,18.6814,18.8266,18.6661,18.819,1473500.0
2008-10-21 14:30:00,24.63,24.74,24.56,24.74,1778400.0,18.8266,18.9107,18.7731,18.9107,1778400.0
2008-10-21 14:40:00,24.74,24.89,24.7,24.73,2265300.0,18.9107,19.0253,18.8801,18.903,2265300.0
2008-10-21 14:50:00,24.73,24.78,24.63,24.77,1631300.0,18.903,18.9413,18.8266,18.9336,1631300.0
2008-10-21 15:00:00,24.77,24.92,24.13,24.75,1750000.0,18.9336,19.0483,18.4444,18.9183,1750000.0
2008-10-21 15:10:00,24.75,24.85,24.5,24.5,1658600.0,18.9183,18.9948,18.7272,18.7272,1658600.0
2008-10-21 15:20:00,24.5,24.63,24.35,24.35,2348500.0,18.7272,18.8266,18.6126,18.6126,2348500.0
2008-10-21 15:30:00,24.35,24.41,23.97,24.2,2401400.0,18.6126,18.6584,18.3221,18.4979,2401400.0
2008-10-21 15:40:00,24.2,24.39,23.92,24.07,2968300.0,18.4979,18.6432,18.2839,18.3986,2968300.0
2008-10-21 15:50:00,24.07,24.3,23.98,23.99,3037800.0,18.3986,18.5744,18.3298,18.3374,3037800.0
2008-10-22 09:30:00,23.44,24.07,23.31,24.04,3948600.0,17.917,18.3986,17.8176,18.3756,3948600.0
2008-10-22 09:40:00,24.03,24.18,23.66,23.75,3726000.0,18.368,18.4826,18.0852,18.1539,3726000.0
2008-10-22 09:50:00,23.75,23.94,23.54,23.56,3164500.0,18.1539,18.2992,17.9934,18.0087,3164500.0
2008-10-22 10:00:00,23.57,24.08,23.5,23.71,3911100.0,18.0164,18.4062,17.9629,18.1234,3911100.0
2008-10-22 10:10:00,23.71,24.34,23.7,24.2,3333500.0,18.1234,18.6049,18.1157,18.4979,3333500.0
2008-10-22 10:20:00,24.21,24.36,23.96,24.05,2517400.0,18.5056,18.6202,18.3145,18.3833,2517400.0
2008-10-22 10:30:00,24.04,24.34,23.99,24.29,2057200.0,18.3756,18.6049,18.3374,18.5667,2057200.0
2008-10-22 10:40:00,24.28,24.39,24.08,24.32,2641900.0,18.5591,18.6432,18.4062,18.5896,2641900.0
2008-10-22 10:50:00,24.32,24.36,24.13,24.19,1560400.0,18.5896,18.6202,18.4444,18.4903,1560400.0
2008-10-22 11:00:00,24.18,24.18,23.8,23.9,2568100.0,18.4826,18.4826,18.1922,18.2686,2568100.0
2008-10-22 11:10:00,23.9,23.97,23.8,23.87,1605400.0,18.2686,18.3221,18.1922,18.2457,1605400.0
2008-10-22 11:20:00,23.87,23.89,23.72,23.8,1503500.0,18.2457,18.261,18.131,18.1922,1503500.0
2008-10-22 11:30:00,23.8,23.86,23.58,23.74,1728200.0,18.1922,18.238,18.024,18.1463,1728200.0
2008-10-22 11:40:00,23.74,23.98,23.73,23.92,1759100.0,18.1463,18.3298,18.1387,18.2839,1759100.0
2008-10-22 11:50:00,23.92,23.93,23.74,23.77,1007400.0,18.2839,18.2915,18.1463,18.1692,1007400.0
2008-10-22 12:00:00,23.77,23.8,23.65,23.75,887500.0,18.1692,18.1922,18.0775,18.1539,887500.0
2008-10-22 12:10:00,23.75,23.75,23.5,23.7,1288700.0,18.1539,18.1539,17.9629,18.1157,1288700.0
2008-10-22 12:20:00,23.7,23.92,23.7,23.76,1452800.0,18.1157,18.2839,18.1157,18.1616,1452800.0
2008-10-22 12:30:00,23.76,23.8,23.64,23.66,824000.0,18.1616,18.1922,18.0699,18.0852,824000.0
2008-10-22 12:40:00,23.65,23.68,23.5,23.55,929800.0,18.0775,18.1004,17.9629,18.0011,929800.0
2008-10-22 12:50:00,23.56,23.65,23.52,23.54,1101400.0,18.0087,18.0775,17.9781,17.9934,1101400.0
2008-10-22 13:00:00,23.55,23.55,23.4,23.48,1951800.0,18.0011,18.0011,17.8864,17.9476,1951800.0
2008-10-22 13:10:00,23.48,23.51,23.26,23.28,1838500.0,17.9476,17.9705,17.7794,17.7947,1838500.0
2008-10-22 13:20:00,23.28,23.32,23.03,23.21,2080800.0,17.7947,17.8253,17.6036,17.7412,2080800.0
2008-10-22 13:30:00,23.2,23.22,22.9,23.03,2526800.0,17.7335,17.7488,17.5042,17.6036,2526800.0
2008-10-22 13:40:00,23.03,23.35,23.01,23.28,1760700.0,17.6036,17.8482,17.5883,17.7947,1760700.0
2008-10-22 13:50:00,23.28,23.28,23.02,23.16,1420900.0,17.7947,17.7947,17.596,17.703,1420900.0
2008-10-22 14:00:00,23.16,23.17,23.01,23.04,1202900.0,17.703,17.7106,17.5883,17.6112,1202900.0
2008-10-22 14:10:00,23.03,24.07,22.89,23.05,1670000.0,17.6036,18.3986,17.4966,17.6189,1670000.0
2008-10-22 14:20:00,23.05,23.18,22.92,23.05,1925200.0,17.6189,17.7183,17.5195,17.6189,1925200.0
2008-10-22 14:30:00,23.05,23.06,22.81,22.89,1666400.0,17.6189,17.6265,17.4354,17.4966,1666400.0
2008-10-22 14:40:00,22.89,22.89,22.63,22.77,1767000.0,17.4966,17.4966,17.2978,17.4049,1767000.0
2008-10-22 14:50:00,22.78,22.86,22.58,22.77,1782300.0,17.4125,17.4737,17.2596,17.4049,1782300.0
2008-10-22 15:00:00,22.77,22.91,22.69,22.89,1883600.0,17.4049,17.5119,17.3437,17.4966,1883600.0
2008-10-22 15:10:00,22.9,22.93,22.57,22.58,2169400.0,17.5042,17.5272,17.252,17.2596,2169400.0
2008-10-22 15:20:00,22.58,22.87,22.53,22.66,2753800.0,17.2596,17.4813,17.2214,17.3208,2753800.0
2008-10-22 15:30:00,22.66,22.69,22.01,22.02,4361900.0,17.3208,17.3437,16.8239,16.8316,4361900.0
2008-10-22 15:40:00,22.01,23.74,21.66,22.12,6557300.0,16.8239,18.1463,16.5564,16.908,6557300.0
2008-10-22 15:50:00,22.12,22.89,22.1,22.81,8127400.0,16.908,17.4966,16.8927,17.4354,8127400.0
2008-10-23 09:30:00,22.66,23.09,22.31,22.57,3403300.0,17.3208,17.6495,17.0532,17.252,3403300.0
2008-10-23 09:40:00,22.57,22.74,22.02,22.06,3040200.0,17.252,17.3819,16.8316,16.8622,3040200.0
2008-10-23 09:50:00,22.06,22.7,22.01,22.66,3339100.0,16.8622,17.3514,16.8239,17.3208,3339100.0
2008-10-23 10:00:00,22.66,22.9,22.55,22.71,2932300.0,17.3208,17.5042,17.2367,17.359,2932300.0
2008-10-23 10:10:00,22.7,22.97,22.63,22.76,2446100.0,17.3514,17.5577,17.2978,17.3972,2446100.0
2008-10-23 10:20:00,22.76,22.93,22.51,22.59,2139800.0,17.3972,17.5272,17.2061,17.2673,2139800.0
2008-10-23 10:30:00,22.6,22.83,22.55,22.68,1662000.0,17.2749,17.4507,17.2367,17.3361,1662000.0
2008-10-23 10:40:00,22.67,23.16,22.61,22.79,2810500.0,17.3284,17.703,17.2826,17.4201,2810500.0
2008-10-23 10:50:00,22.8,23.08,22.8,22.98,2208900.0,17.4278,17.6418,17.4278,17.5654,2208900.0
2008-10-23 11:00:00,22.98,23.08,22.78,22.97,1924600.0,17.5654,17.6418,17.4125,17.5577,1924600.0
2008-10-23 11:10:00,22.97,23.05,22.87,22.95,1476600.0,17.5577,17.6189,17.4813,17.5424,1476600.0
2008-10-23 11:20:00,22.95,23.05,22.9,22.99,1383700.0,17.5424,17.6189,17.5042,17.573,1383700.0
2008-10-23 11:30:00,22.98,23.15,22.95,23.07,1825200.0,17.5654,17.6953,17.5424,17.6342,1825200.0
2008-10-23 11:40:00,23.07,23.09,22.76,22.93,1682800.0,17.6342,17.6495,17.3972,17.5272,1682800.0
2008-10-23 11:50:00,22.93,23.04,22.7,22.87,1542300.0,17.5272,17.6112,17.3514,17.4813,1542300.0
2008-10-23 12:00:00,22.87,22.89,22.55,22.55,1326200.0,17.4813,17.4966,17.2367,17.2367,1326200.0
2008-10-23 12:10:00,22.55,22.72,22.29,22.29,1899600.0,17.2367,17.3666,17.038,17.038,1899600.0
2008-10-23 12:20:00,22.29,22.43,22.1,22.18,1979500.0,17.038,17.145,16.8927,16.9539,1979500.0
2008-10-23 12:30:00,22.18,22.28,22.03,22.08,2097300.0,16.9539,17.0303,16.8392,16.8774,2097300.0
2008-10-23 12:40:00,22.08,22.32,21.96,22.17,2278600.0,16.8774,17.0609,16.7857,16.9462,2278600.0
2008-10-23 12:50:00,22.17,22.29,22.08,22.18,1953600.0,16.9462,17.038,16.8774,16.9539,1953600.0
2008-10-23 13:00:00,22.18,22.3,22.08,22.24,1900300.0,16.9539,17.0456,16.8774,16.9997,1900300.0
2008-10-23 13:10:00,22.23,22.64,22.19,22.61,2530000.0,16.9921,17.3055,16.9615,17.2826,2530000.0
2008-10-23 13:20:00,22.62,22.62,22.26,22.26,1863900.0,17.2902,17.2902,17.015,17.015,1863900.0
2008-10-23 13:30:00,22.26,22.46,22.23,22.28,2251100.0,17.015,17.1679,16.9921,17.0303,2251100.0
2008-10-23 13:40:00,22.28,22.4,22.18,22.28,2180800.0,17.0303,17.122,16.9539,17.0303,2180800.0
2008-10-23 13:50:00,22.28,22.39,22.2,22.28,1916900.0,17.0303,17.1144,16.9692,17.0303,1916900.0
2008-10-23 14:00:00,22.28,22.3,21.86,22.08,2169000.0,17.0303,17.0456,16.7093,16.8774,2169000.0
2008-10-23 14:10:00,22.08,22.16,21.75,21.75,1832700.0,16.8774,16.9386,16.6252,16.6252,1832700.0
2008-10-23 14:20:00,21.75,22.06,21.65,22.03,2443000.0,16.6252,16.8622,16.5488,16.8392,2443000.0
2008-10-23 14:30:00,22.03,22.3,21.9,22.25,2071600.0,16.8392,17.0456,16.7399,17.0074,2071600.0
2008-10-23 14:40:00,22.25,22.26,21.75,21.75,1618600.0,17.0074,17.015,16.6252,16.6252,1618600.0
2008-10-23 14:50:00,21.75,21.96,21.7,21.72,2158900.0,16.6252,16.7857,16.587,16.6023,2158900.0
2008-10-23 15:00:00,21.72,22.15,21.67,22.11,3013300.0,16.6023,16.9309,16.564,16.9004,3013300.0
2008-10-23 15:10:00,22.12,22.4,22.0,22.02,3073100.0,16.908,17.122,16.8163,16.8316,3073100.0
2008-10-23 15:20:00,22.02,22.3,21.98,22.08,2589000.0,16.8316,17.0456,16.801,16.8774,2589000.0
2008-10-23 15:30:00,22.1,22.15,21.65,21.65,2936500.0,16.8927,16.9309,16.5488,16.5488,2936500.0
2008-10-23 15:40:00,21.66,22.91,21.56,22.9,5042000.0,16.5564,17.5119,16.48,17.5042,5042000.0
2008-10-23 15:50:00,22.9,23.2,22.52,22.98,5652200.0,17.5042,17.7335,17.2138,17.5654,5652200.0
2008-10-24 09:30:00,20.5,22.27,20.49,21.53,6136000.0,15.6697,17.0227,15.6621,16.457,6136000.0
2008-10-24 09:40:00,21.53,21.81,21.21,21.58,4519500.0,16.457,16.6711,16.2124,16.4953,4519500.0
2008-10-24 09:50:00,21.59,21.97,21.45,21.69,4287200.0,16.5029,16.7934,16.3959,16.5793,4287200.0
2008-10-24 10:00:00,21.68,21.98,21.46,21.59,4097900.0,16.5717,16.801,16.4035,16.5029,4097900.0
2008-10-24 10:10:00,21.58,21.61,21.31,21.5,3696200.0,16.4953,16.5182,16.2889,16.4341,3696200.0
2008-10-24 10:20:00,21.5,21.67,21.2,21.43,2456300.0,16.4341,16.564,16.2048,16.3806,2456300.0
2008-10-24 10:30:00,21.43,21.59,21.0,21.44,1986200.0,16.3806,16.5029,16.0519,16.3882,1986200.0
2008-10-24 10:40:00,21.43,21.49,21.27,21.35,2143500.0,16.3806,16.4265,16.2583,16.3194,2143500.0
2008-10-24 10:50:00,21.35,21.45,21.27,21.38,1894500.0,16.3194,16.3959,16.2583,16.3424,1894500.0
2008-10-24 11:00:00,21.39,21.55,21.38,21.53,2251300.0,16.35,16.4723,16.3424,16.457,2251300.0
2008-10-24 11:10:00,21.53,21.57,21.32,21.45,1597300.0,16.457,16.4876,16.2965,16.3959,1597300.0
2008-10-24 11:20:00,21.44,21.68,21.41,21.47,2917300.0,16.3882,16.5717,16.3653,16.4112,2917300.0
2008-10-24 11:30:00,21.46,21.67,21.33,21.62,2119700.0,16.4035,16.564,16.3042,16.5258,2119700.0
2008-10-24 11:40:00,21.62,21.64,21.4,21.44,2020900.0,16.5258,16.5411,16.3577,16.3882,2020900.0
2008-10-24 11:50:00,21.44,21.45,21.3,21.32,1884200.0,16.3882,16.3959,16.2812,16.2965,1884200.0
2008-10-24 12:00:00,21.32,21.35,21.15,21.23,2480600.0,16.2965,16.3194,16.1666,16.2277,2480600.0
2008-10-24 12:10:00,21.23,21.35,21.16,21.29,1766000.0,16.2277,16.3194,16.1742,16.2736,1766000.0
2008-10-24 12:20:00,21.29,21.35,21.12,21.13,1504200.0,16.2736,16.3194,16.1436,16.1513,1504200.0
2008-10-24 12:30:00,21.13,21.2,21.1,21.11,1505700.0,16.1513,16.2048,16.1284,16.136,1505700.0
2008-10-24 12:40:00,21.11,21.11,20.75,20.85,3067000.0,16.136,16.136,15.8608,15.9373,3067000.0
2008-10-24 12:50:00,20.85,21.15,20.84,21.05,1837400.0,15.9373,16.1666,15.9296,16.0901,1837400.0
2008-10-24 13:00:00,21.05,21.24,21.03,21.17,1492700.0,16.0901,16.2354,16.0748,16.1819,1492700.0
2008-10-24 13:10:00,21.17,21.52,21.12,21.5,2336400.0,16.1819,16.4494,16.1436,16.4341,2336400.0
2008-10-24 13:20:00,21.5,21.53,21.34,21.36,3001000.0,16.4341,16.457,16.3118,16.3271,3001000.0
2008-10-24 13:30:00,21.37,21.37,21.15,21.26,1922300.0,16.3347,16.3347,16.1666,16.2507,1922300.0
2008-10-24 13:40:00,21.26,21.3,21.03,21.03,1377300.0,16.2507,16.2812,16.0748,16.0748,1377300.0
2008-10-24 13:50:00,21.03,21.18,20.9,20.91,2464500.0,16.0748,16.1895,15.9755,15.9831,2464500.0
2008-10-24 14:00:00,20.91,21.19,20.9,21.18,2380500.0,15.9831,16.1971,15.9755,16.1895,2380500.0
2008-10-24 14:10:00,21.18,21.33,21.12,21.32,2510000.0,16.1895,16.3042,16.1436,16.2965,2510000.0
2008-10-24 14:20:00,21.31,21.4,21.18,21.33,2181600.0,16.2889,16.3577,16.1895,16.3042,2181600.0
2008-10-24 14:30:00,21.32,21.55,21.24,21.39,2146400.0,16.2965,16.4723,16.2354,16.35,2146400.0
2008-10-24 14:40:00,21.4,21.55,21.21,21.26,1959800.0,16.3577,16.4723,16.2124,16.2507,1959800.0
2008-10-24 14:50:00,21.28,21.7,21.24,21.62,2051300.0,16.2659,16.587,16.2354,16.5258,2051300.0
2008-10-24 15:00:00,21.62,21.99,21.56,21.75,3324800.0,16.5258,16.8086,16.48,16.6252,3324800.0
2008-10-24 15:10:00,21.74,21.93,21.37,21.39,2438800.0,16.6176,16.7628,16.3347,16.35,2438800.0
2008-10-24 15:20:00,21.4,21.74,21.35,21.71,2435900.0,16.3577,16.6176,16.3194,16.5946,2435900.0
2008-10-24 15:30:00,21.71,21.72,21.21,21.34,2400200.0,16.5946,16.6023,16.2124,16.3118,2400200.0
2008-10-24 15:40:00,21.34,21.5,21.24,21.43,3398900.0,16.3118,16.4341,16.2354,16.3806,3398900.0
2008-10-24 15:50:00,21.43,21.74,20.99,21.01,5234400.0,16.3806,16.6176,16.0443,16.0596,5234400.0
2008-10-27 09:30:00,20.87,21.4,20.55,21.36,3956800.0,15.9525,16.3577,15.7079,16.3271,3956800.0
2008-10-27 09:40:00,21.36,21.6,21.12,21.17,2363900.0,16.3271,16.5105,16.1436,16.1819,2363900.0
2008-10-27 09:50:00,21.17,21.6,21.17,21.41,1948100.0,16.1819,16.5105,16.1819,16.3653,1948100.0
2008-10-27 10:00:00,21.41,21.8,21.38,21.45,2470400.0,16.3653,16.6634,16.3424,16.3959,2470400.0
2008-10-27 10:10:00,21.44,21.48,21.26,21.26,1812300.0,16.3882,16.4188,16.2507,16.2507,1812300.0
2008-10-27 10:20:00,21.26,21.41,21.13,21.21,2115000.0,16.2507,16.3653,16.1513,16.2124,2115000.0
2008-10-27 10:30:00,21.22,21.26,21.03,21.17,1579700.0,16.2201,16.2507,16.0748,16.1819,1579700.0
2008-10-27 10:40:00,21.17,21.19,20.99,21.05,1669700.0,16.1819,16.1971,16.0443,16.0901,1669700.0
2008-10-27 10:50:00,21.04,21.21,20.9,21.06,1775800.0,16.0825,16.2124,15.9755,16.0978,1775800.0
2008-10-27 11:00:00,21.06,21.3,21.02,21.27,1406000.0,16.0978,16.2812,16.0672,16.2583,1406000.0
2008-10-27 11:10:00,21.27,21.5,21.16,21.18,1639100.0,16.2583,16.4341,16.1742,16.1895,1639100.0
2008-10-27 11:20:00,21.18,21.24,21.02,21.19,1661800.0,16.1895,16.2354,16.0672,16.1971,1661800.0
2008-10-27 11:30:00,21.19,21.2,21.01,21.02,1287100.0,16.1971,16.2048,16.0596,16.0672,1287100.0
2008-10-27 11:40:00,21.02,21.2,20.96,21.0,1150400.0,16.0672,16.2048,16.0213,16.0519,1150400.0
2008-10-27 11:50:00,21.0,21.15,20.96,21.14,1112300.0,16.0519,16.1666,16.0213,16.1589,1112300.0
2008-10-27 12:00:00,21.13,21.38,21.11,21.34,1229200.0,16.1513,16.3424,16.136,16.3118,1229200.0
2008-10-27 12:10:00,21.34,21.4,21.19,21.27,1159400.0,16.3118,16.3577,16.1971,16.2583,1159400.0
2008-10-27 12:20:00,21.27,21.35,21.11,21.17,1153900.0,16.2583,16.3194,16.136,16.1819,1153900.0
2008-10-27 12:30:00,21.17,21.4,21.11,21.34,987000.0,16.1819,16.3577,16.136,16.3118,987000.0
2008-10-27 12:40:00,21.34,21.49,21.26,21.35,1836300.0,16.3118,16.4265,16.2507,16.3194,1836300.0
2008-10-27 12:50:00,21.36,21.58,21.31,21.54,1977700.0,16.3271,16.4953,16.2889,16.4647,1977700.0
2008-10-27 13:00:00,21.54,21.57,21.32,21.4,1194800.0,16.4647,16.4876,16.2965,16.3577,1194800.0
2008-10-27 13:10:00,21.39,21.44,21.27,21.35,887300.0,16.35,16.3882,16.2583,16.3194,887300.0
2008-10-27 13:20:00,21.34,21.55,21.32,21.54,1338100.0,16.3118,16.4723,16.2965,16.4647,1338100.0
2008-10-27 13:30:00,21.54,21.6,21.45,21.51,1188100.0,16.4647,16.5105,16.3959,16.4417,1188100.0
2008-10-27 13:40:00,21.51,21.65,21.48,21.63,2032400.0,16.4417,16.5488,16.4188,16.5335,2032400.0
2008-10-27 13:50:00,21.63,21.64,21.5,21.54,976400.0,16.5335,16.5411,16.4341,16.4647,976400.0
2008-10-27 14:00:00,21.54,21.6,21.41,21.55,1432900.0,16.4647,16.5105,16.3653,16.4723,1432900.0
2008-10-27 14:10:00,21.55,21.55,21.31,21.36,1202800.0,16.4723,16.4723,16.2889,16.3271,1202800.0
2008-10-27 14:20:00,21.36,21.45,21.27,21.3,1247600.0,16.3271,16.3959,16.2583,16.2812,1247600.0
2008-10-27 14:30:00,21.3,21.75,21.14,21.22,2200000.0,16.2812,16.6252,16.1589,16.2201,2200000.0
2008-10-27 14:40:00,21.21,21.43,21.2,21.3,1496700.0,16.2124,16.3806,16.2048,16.2812,1496700.0
2008-10-27 14:50:00,21.3,21.37,21.06,21.13,1818500.0,16.2812,16.3347,16.0978,16.1513,1818500.0
2008-10-27 15:00:00,21.13,21.24,21.06,21.15,1461800.0,16.1513,16.2354,16.0978,16.1666,1461800.0
2008-10-27 15:10:00,21.15,21.35,21.14,21.28,1414000.0,16.1666,16.3194,16.1589,16.2659,1414000.0
2008-10-27 15:20:00,21.28,21.35,21.15,21.34,1627900.0,16.2659,16.3194,16.1666,16.3118,1627900.0
2008-10-27 15:30:00,21.35,21.45,21.24,21.31,2073700.0,16.3194,16.3959,16.2354,16.2889,2073700.0
2008-10-27 15:40:00,21.31,21.35,21.11,21.29,2097300.0,16.2889,16.3194,16.136,16.2736,2097300.0
2008-10-27 15:50:00,21.29,21.34,20.49,20.59,5309300.0,16.2736,16.3118,15.6621,15.7385,5309300.0
2008-10-28 09:30:00,21.35,21.36,20.92,21.13,3824400.0,16.3194,16.3271,15.9908,16.1513,3824400.0
2008-10-28 09:40:00,21.13,21.3,21.08,21.16,2721800.0,16.1513,16.2812,16.1131,16.1742,2721800.0
2008-10-28 09:50:00,21.17,21.3,21.06,21.26,2646500.0,16.1819,16.2812,16.0978,16.2507,2646500.0
2008-10-28 10:00:00,21.26,21.27,20.93,21.05,3388400.0,16.2507,16.2583,15.9984,16.0901,3388400.0
2008-10-28 10:10:00,21.05,21.17,20.97,21.0,2229100.0,16.0901,16.1819,16.029,16.0519,2229100.0
2008-10-28 10:20:00,21.0,21.1,20.9,20.93,1965000.0,16.0519,16.1284,15.9755,15.9984,1965000.0
2008-10-28 10:30:00,20.94,21.0,20.63,20.64,2051700.0,16.0061,16.0519,15.7691,15.7767,2051700.0
2008-10-28 10:40:00,20.64,20.78,20.56,20.58,2348000.0,15.7767,15.8838,15.7156,15.7309,2348000.0
2008-10-28 10:50:00,20.57,20.58,20.02,20.09,3866000.0,15.7232,15.7309,15.3028,15.3563,3866000.0
2008-10-28 11:00:00,20.08,20.35,20.08,20.17,3667300.0,15.3487,15.5551,15.3487,15.4175,3667300.0
2008-10-28 11:10:00,20.18,20.39,20.15,20.36,2582900.0,15.4251,15.5856,15.4022,15.5627,2582900.0
2008-10-28 11:20:00,20.36,20.48,20.18,20.47,2105400.0,15.5627,15.6544,15.4251,15.6468,2105400.0
2008-10-28 11:30:00,20.46,20.73,20.43,20.72,2566300.0,15.6391,15.8455,15.6162,15.8379,2566300.0
2008-10-28 11:40:00,20.71,20.91,20.61,20.66,2307500.0,15.8302,15.9831,15.7538,15.792,2307500.0
2008-10-28 11:50:00,20.66,20.72,20.52,20.62,1323600.0,15.792,15.8379,15.685,15.7615,1323600.0
2008-10-28 12:00:00,20.61,20.82,20.54,20.82,1771300.0,15.7538,15.9143,15.7003,15.9143,1771300.0
2008-10-28 12:10:00,20.83,20.96,20.79,20.88,1483400.0,15.922,16.0213,15.8914,15.9602,1483400.0
2008-10-28 12:20:00,20.88,20.91,20.64,20.75,1602200.0,15.9602,15.9831,15.7767,15.8608,1602200.0
2008-10-28 12:30:00,20.75,20.83,20.64,20.68,1594800.0,15.8608,15.922,15.7767,15.8073,1594800.0
2008-10-28 12:40:00,20.68,20.88,20.64,20.85,1055500.0,15.8073,15.9602,15.7767,15.9373,1055500.0
2008-10-28 12:50:00,20.85,20.94,20.81,20.9,1714200.0,15.9373,16.0061,15.9067,15.9755,1714200.0
2008-10-28 13:00:00,20.9,21.14,20.86,21.1,1583400.0,15.9755,16.1589,15.9449,16.1284,1583400.0
2008-10-28 13:10:00,21.11,21.18,20.97,20.97,1386100.0,16.136,16.1895,16.029,16.029,1386100.0
2008-10-28 13:20:00,20.97,21.1,20.86,20.94,1624300.0,16.029,16.1284,15.9449,16.0061,1624300.0
2008-10-28 13:30:00,20.94,20.99,20.83,20.84,1092200.0,16.0061,16.0443,15.922,15.9296,1092200.0
2008-10-28 13:40:00,20.85,20.9,20.72,20.81,971700.0,15.9373,15.9755,15.8379,15.9067,971700.0
2008-10-28 13:50:00,20.82,20.82,20.53,20.61,1182600.0,15.9143,15.9143,15.6927,15.7538,1182600.0
2008-10-28 14:00:00,20.6,20.74,20.57,20.6,991600.0,15.7462,15.8532,15.7232,15.7462,991600.0
2008-10-28 14:10:00,20.61,20.95,20.6,20.84,1515300.0,15.7538,16.0137,15.7462,15.9296,1515300.0
2008-10-28 14:20:00,20.85,21.07,20.83,21.02,1472400.0,15.9373,16.1054,15.922,16.0672,1472400.0
2008-10-28 14:30:00,21.02,21.25,21.02,21.2,2059800.0,16.0672,16.243,16.0672,16.2048,2059800.0
2008-10-28 14:40:00,21.21,21.49,21.15,21.39,2675000.0,16.2124,16.4265,16.1666,16.35,2675000.0
2008-10-28 14:50:00,21.38,21.51,21.29,21.48,3001800.0,16.3424,16.4417,16.2736,16.4188,3001800.0
2008-10-28 15:00:00,21.48,21.6,21.27,21.3,2794400.0,16.4188,16.5105,16.2583,16.2812,2794400.0
2008-10-28 15:10:00,21.31,21.72,21.31,21.63,3093500.0,16.2889,16.6023,16.2889,16.5335,3093500.0
2008-10-28 15:20:00,21.64,21.95,21.62,21.88,4245200.0,16.5411,16.7781,16.5258,16.7246,4245200.0
2008-10-28 15:30:00,21.88,22.0,21.65,21.93,3882600.0,16.7246,16.8163,16.5488,16.7628,3882600.0
2008-10-28 15:40:00,21.93,22.12,21.8,22.1,4919000.0,16.7628,16.908,16.6634,16.8927,4919000.0
2008-10-28 15:50:00,22.1,23.21,22.04,23.03,8914800.0,16.8927,17.7412,16.8469,17.6036,8914800.0
2008-10-29 09:30:00,23.0,23.23,22.55,22.84,3899800.0,17.5807,17.7565,17.2367,17.4584,3899800.0
2008-10-29 09:40:00,22.84,23.25,22.76,23.06,4152100.0,17.4584,17.7718,17.3972,17.6265,4152100.0
2008-10-29 09:50:00,23.06,23.07,22.73,22.91,3948300.0,17.6265,17.6342,17.3743,17.5119,3948300.0
2008-10-29 10:00:00,22.91,23.05,22.75,22.98,2908500.0,17.5119,17.6189,17.3896,17.5654,2908500.0
2008-10-29 10:10:00,22.98,23.09,22.85,22.95,3376200.0,17.5654,17.6495,17.466,17.5424,3376200.0
2008-10-29 10:20:00,22.96,23.1,22.86,22.97,2463800.0,17.5501,17.6571,17.4737,17.5577,2463800.0
2008-10-29 10:30:00,22.97,23.08,22.68,22.78,2811800.0,17.5577,17.6418,17.3361,17.4125,2811800.0
2008-10-29 10:40:00,22.78,22.84,22.54,22.56,1686300.0,17.4125,17.4584,17.2291,17.2443,1686300.0
2008-10-29 10:50:00,22.56,22.77,22.53,22.66,2415000.0,17.2443,17.4049,17.2214,17.3208,2415000.0
2008-10-29 11:00:00,22.66,22.86,22.61,22.69,1813500.0,17.3208,17.4737,17.2826,17.3437,1813500.0
2008-10-29 11:10:00,22.68,22.89,22.57,22.89,1606200.0,17.3361,17.4966,17.252,17.4966,1606200.0
2008-10-29 11:20:00,22.89,22.94,22.72,22.8,1629800.0,17.4966,17.5348,17.3666,17.4278,1629800.0
2008-10-29 11:30:00,22.81,22.97,22.76,22.96,1193100.0,17.4354,17.5577,17.3972,17.5501,1193100.0
2008-10-29 11:40:00,22.95,22.97,22.8,22.86,1144000.0,17.5424,17.5577,17.4278,17.4737,1144000.0
2008-10-29 11:50:00,22.86,22.99,22.78,22.95,1150800.0,17.4737,17.573,17.4125,17.5424,1150800.0
2008-10-29 12:00:00,22.96,22.97,22.83,22.93,1123000.0,17.5501,17.5577,17.4507,17.5272,1123000.0
2008-10-29 12:10:00,22.93,22.98,22.85,22.98,1049700.0,17.5272,17.5654,17.466,17.5654,1049700.0
2008-10-29 12:20:00,22.98,23.18,22.95,23.14,1741100.0,17.5654,17.7183,17.5424,17.6877,1741100.0
2008-10-29 12:30:00,23.15,23.38,23.14,23.17,2545100.0,17.6953,17.8711,17.6877,17.7106,2545100.0
2008-10-29 12:40:00,23.16,23.32,23.08,23.31,1601100.0,17.703,17.8253,17.6418,17.8176,1601100.0
2008-10-29 12:50:00,23.31,23.32,23.08,23.15,1100400.0,17.8176,17.8253,17.6418,17.6953,1100400.0
2008-10-29 13:00:00,23.15,23.24,23.06,23.2,1091300.0,17.6953,17.7641,17.6265,17.7335,1091300.0
2008-10-29 13:10:00,23.2,23.27,23.1,23.13,1412900.0,17.7335,17.787,17.6571,17.68,1412900.0
2008-10-29 13:20:00,23.13,23.26,23.11,23.17,875600.0,17.68,17.7794,17.6647,17.7106,875600.0
2008-10-29 13:30:00,23.17,23.47,23.17,23.41,2621500.0,17.7106,17.9399,17.7106,17.8941,2621500.0
2008-10-29 13:40:00,23.41,23.53,23.34,23.45,1903600.0,17.8941,17.9858,17.8406,17.9246,1903600.0
2008-10-29 13:50:00,23.45,23.59,23.43,23.45,2289800.0,17.9246,18.0316,17.9093,17.9246,2289800.0
2008-10-29 14:00:00,23.45,23.55,23.21,23.31,1631400.0,17.9246,18.0011,17.7412,17.8176,1631400.0
2008-10-29 14:10:00,23.3,23.53,22.79,23.25,1802900.0,17.81,17.9858,17.4201,17.7718,1802900.0
2008-10-29 14:20:00,23.24,23.49,22.62,22.9,3227200.0,17.7641,17.9552,17.2902,17.5042,3227200.0
2008-10-29 14:30:00,22.91,22.94,22.37,22.83,4293100.0,17.5119,17.5348,17.0991,17.4507,4293100.0
2008-10-29 14:40:00,22.83,23.28,22.78,23.2,4160400.0,17.4507,17.7947,17.4125,17.7335,4160400.0
2008-10-29 14:50:00,23.21,23.21,22.75,22.97,2734000.0,17.7412,17.7412,17.3896,17.5577,2734000.0
2008-10-29 15:00:00,22.98,23.04,22.65,22.7,2226000.0,17.5654,17.6112,17.3131,17.3514,2226000.0
2008-10-29 15:10:00,22.69,23.39,22.65,23.37,4270700.0,17.3437,17.8788,17.3131,17.8635,4270700.0
2008-10-29 15:20:00,23.37,23.81,23.33,23.47,6049800.0,17.8635,18.1998,17.8329,17.9399,6049800.0
2008-10-29 15:30:00,23.48,23.74,23.23,23.47,4673700.0,17.9476,18.1463,17.7565,17.9399,4673700.0
2008-10-29 15:40:00,23.48,23.81,23.47,23.55,4998200.0,17.9476,18.1998,17.9399,18.0011,4998200.0
2008-10-29 15:50:00,23.54,23.61,22.1,22.31,8244500.0,17.9934,18.0469,16.8927,17.0532,8244500.0
2008-10-30 09:30:00,23.3,23.48,22.62,22.87,4228100.0,17.81,17.9476,17.2902,17.4813,4228100.0
2008-10-30 09:40:00,22.88,23.18,22.8,22.8,2449100.0,17.4889,17.7183,17.4278,17.4278,2449100.0
2008-10-30 09:50:00,22.8,22.84,22.57,22.78,2218500.0,17.4278,17.4584,17.252,17.4125,2218500.0
2008-10-30 10:00:00,22.78,22.99,22.71,22.95,2171000.0,17.4125,17.573,17.359,17.5424,2171000.0
2008-10-30 10:10:00,22.95,22.99,22.64,22.66,1767600.0,17.5424,17.573,17.3055,17.3208,1767600.0
2008-10-30 10:20:00,22.66,22.91,22.65,22.69,1935100.0,17.3208,17.5119,17.3131,17.3437,1935100.0
2008-10-30 10:30:00,22.7,22.87,22.66,22.79,1522100.0,17.3514,17.4813,17.3208,17.4201,1522100.0
2008-10-30 10:40:00,22.79,22.81,22.6,22.74,1653200.0,17.4201,17.4354,17.2749,17.3819,1653200.0
2008-10-30 10:50:00,22.74,22.81,22.68,22.73,1543700.0,17.3819,17.4354,17.3361,17.3743,1543700.0
2008-10-30 11:00:00,22.73,22.9,22.71,22.78,2365500.0,17.3743,17.5042,17.359,17.4125,2365500.0
2008-10-30 11:10:00,22.78,22.82,22.56,22.67,2208500.0,17.4125,17.4431,17.2443,17.3284,2208500.0
2008-10-30 11:20:00,22.67,22.77,22.58,22.6,1518200.0,17.3284,17.4049,17.2596,17.2749,1518200.0
2008-10-30 11:30:00,22.6,22.69,22.48,22.57,2075800.0,17.2749,17.3437,17.1832,17.252,2075800.0
2008-10-30 11:40:00,22.56,22.59,22.3,22.42,1725900.0,17.2443,17.2673,17.0456,17.1373,1725900.0
2008-10-30 11:50:00,22.41,22.53,22.26,22.44,2057900.0,17.1297,17.2214,17.015,17.1526,2057900.0
2008-10-30 12:00:00,22.44,22.67,22.41,22.53,1680500.0,17.1526,17.3284,17.1297,17.2214,1680500.0
2008-10-30 12:10:00,22.5,22.6,22.42,22.58,1246500.0,17.1985,17.2749,17.1373,17.2596,1246500.0
2008-10-30 12:20:00,22.58,22.69,22.53,22.65,1085800.0,17.2596,17.3437,17.2214,17.3131,1085800.0
2008-10-30 12:30:00,22.65,22.78,22.59,22.69,1505100.0,17.3131,17.4125,17.2673,17.3437,1505100.0
2008-10-30 12:40:00,22.69,22.74,22.58,22.67,1127500.0,17.3437,17.3819,17.2596,17.3284,1127500.0
2008-10-30 12:50:00,22.68,22.68,22.5,22.56,939300.0,17.3361,17.3361,17.1985,17.2443,939300.0
2008-10-30 13:00:00,22.56,22.69,22.5,22.69,913000.0,17.2443,17.3437,17.1985,17.3437,913000.0
2008-10-30 13:10:00,22.69,22.73,22.61,22.67,2018300.0,17.3437,17.3743,17.2826,17.3284,2018300.0
2008-10-30 13:20:00,22.67,22.69,22.5,22.51,976200.0,17.3284,17.3437,17.1985,17.2061,976200.0
2008-10-30 13:30:00,22.53,22.65,22.47,22.62,927700.0,17.2214,17.3131,17.1755,17.2902,927700.0
2008-10-30 13:40:00,22.62,22.65,22.38,22.47,978800.0,17.2902,17.3131,17.1068,17.1755,978800.0
2008-10-30 13:50:00,22.46,22.68,22.46,22.64,1034900.0,17.1679,17.3361,17.1679,17.3055,1034900.0
2008-10-30 14:00:00,22.64,22.79,22.61,22.74,1468900.0,17.3055,17.4201,17.2826,17.3819,1468900.0
2008-10-30 14:10:00,22.74,22.78,22.6,22.65,1205800.0,17.3819,17.4125,17.2749,17.3131,1205800.0
2008-10-30 14:20:00,22.66,22.92,22.64,22.86,1909000.0,17.3208,17.5195,17.3055,17.4737,1909000.0
2008-10-30 14:30:00,22.86,22.97,22.7,22.83,1982400.0,17.4737,17.5577,17.3514,17.4507,1982400.0
2008-10-30 14:40:00,22.84,22.94,22.67,22.86,1561200.0,17.4584,17.5348,17.3284,17.4737,1561200.0
2008-10-30 14:50:00,22.85,22.88,22.5,22.7,2090000.0,17.466,17.4889,17.1985,17.3514,2090000.0
2008-10-30 15:00:00,22.69,22.84,22.61,22.71,1889500.0,17.3437,17.4584,17.2826,17.359,1889500.0
2008-10-30 15:10:00,22.71,22.73,22.19,22.35,2615400.0,17.359,17.3743,16.9615,17.0838,2615400.0
2008-10-30 15:20:00,22.35,22.56,22.17,22.48,2341200.0,17.0838,17.2443,16.9462,17.1832,2341200.0
2008-10-30 15:30:00,22.48,22.55,22.23,22.46,2352000.0,17.1832,17.2367,16.9921,17.1679,2352000.0
2008-10-30 15:40:00,22.45,22.65,22.18,22.63,3704900.0,17.1603,17.3131,16.9539,17.2978,3704900.0
2008-10-30 15:50:00,22.63,22.92,22.35,22.79,4828300.0,17.2978,17.5195,17.0838,17.4201,4828300.0
2008-10-31 09:30:00,22.44,22.75,22.35,22.58,3106600.0,17.1526,17.3896,17.0838,17.2596,3106600.0
2008-10-31 09:40:00,22.58,22.68,22.45,22.56,2437700.0,17.2596,17.3361,17.1603,17.2443,2437700.0
2008-10-31 09:50:00,22.56,22.65,22.37,22.6,2422800.0,17.2443,17.3131,17.0991,17.2749,2422800.0
2008-10-31 10:00:00,22.6,22.78,22.55,22.67,3039000.0,17.2749,17.4125,17.2367,17.3284,3039000.0
2008-10-31 10:10:00,22.67,22.85,22.62,22.81,2667300.0,17.3284,17.466,17.2902,17.4354,2667300.0
2008-10-31 10:20:00,22.81,22.86,22.7,22.77,1768200.0,17.4354,17.4737,17.3514,17.4049,1768200.0
2008-10-31 10:30:00,22.76,22.81,22.6,22.63,2223900.0,17.3972,17.4354,17.2749,17.2978,2223900.0
2008-10-31 10:40:00,22.63,22.75,22.6,22.74,1879500.0,17.2978,17.3896,17.2749,17.3819,1879500.0
2008-10-31 10:50:00,22.74,22.86,22.67,22.84,1571000.0,17.3819,17.4737,17.3284,17.4584,1571000.0
2008-10-31 11:00:00,22.86,23.08,22.82,22.99,2119000.0,17.4737,17.6418,17.4431,17.573,2119000.0
2008-10-31 11:10:00,22.99,23.25,22.89,23.22,1889100.0,17.573,17.7718,17.4966,17.7488,1889100.0
2008-10-31 11:20:00,23.22,23.27,23.14,23.21,2123700.0,17.7488,17.787,17.6877,17.7412,2123700.0
2008-10-31 11:30:00,23.22,23.24,23.08,23.23,1590700.0,17.7488,17.7641,17.6418,17.7565,1590700.0
2008-10-31 11:40:00,23.23,23.29,23.09,23.15,1789300.0,17.7565,17.8023,17.6495,17.6953,1789300.0
2008-10-31 11:50:00,23.14,23.35,23.12,23.18,2080500.0,17.6877,17.8482,17.6724,17.7183,2080500.0
2008-10-31 12:00:00,23.18,23.22,23.09,23.15,1420900.0,17.7183,17.7488,17.6495,17.6953,1420900.0
2008-10-31 12:10:00,23.16,23.21,23.03,23.05,1657900.0,17.703,17.7412,17.6036,17.6189,1657900.0
2008-10-31 12:20:00,23.06,23.18,23.03,23.13,1495800.0,17.6265,17.7183,17.6036,17.68,1495800.0
2008-10-31 12:30:00,23.13,23.18,23.05,23.17,1371100.0,17.68,17.7183,17.6189,17.7106,1371100.0
2008-10-31 12:40:00,23.17,23.26,23.13,23.18,1256300.0,17.7106,17.7794,17.68,17.7183,1256300.0
2008-10-31 12:50:00,23.19,23.34,23.15,23.33,1326000.0,17.7259,17.8406,17.6953,17.8329,1326000.0
2008-10-31 13:00:00,23.33,23.6,23.31,23.5,2109200.0,17.8329,18.0393,17.8176,17.9629,2109200.0
2008-10-31 13:10:00,23.5,23.7,23.48,23.68,1848700.0,17.9629,18.1157,17.9476,18.1004,1848700.0
2008-10-31 13:20:00,23.68,23.95,23.62,23.8,2982800.0,18.1004,18.3068,18.0546,18.1922,2982800.0
2008-10-31 13:30:00,23.81,23.97,23.77,23.8,1763100.0,18.1998,18.3221,18.1692,18.1922,1763100.0
2008-10-31 13:40:00,23.8,23.85,23.63,23.69,1500600.0,18.1922,18.2304,18.0622,18.1081,1500600.0
2008-10-31 13:50:00,23.69,23.69,23.33,23.37,2321700.0,18.1081,18.1081,17.8329,17.8635,2321700.0
2008-10-31 14:00:00,23.37,23.64,23.25,23.5,2544900.0,17.8635,18.0699,17.7718,17.9629,2544900.0
2008-10-31 14:10:00,23.5,23.55,23.15,23.22,1458700.0,17.9629,18.0011,17.6953,17.7488,1458700.0
2008-10-31 14:20:00,23.22,23.3,23.12,23.18,2114700.0,17.7488,17.81,17.6724,17.7183,2114700.0
2008-10-31 14:30:00,23.17,23.36,23.0,23.31,2594900.0,17.7106,17.8558,17.5807,17.8176,2594900.0
2008-10-31 14:40:00,23.31,23.38,23.08,23.11,2167600.0,17.8176,17.8711,17.6418,17.6647,2167600.0
2008-10-31 14:50:00,23.11,23.24,23.09,23.24,3082100.0,17.6647,17.7641,17.6495,17.7641,3082100.0
2008-10-31 15:00:00,23.24,23.29,23.1,23.23,4010100.0,17.7641,17.8023,17.6571,17.7565,4010100.0
2008-10-31 15:10:00,23.23,23.28,22.93,22.95,3329000.0,17.7565,17.7947,17.5272,17.5424,3329000.0
2008-10-31 15:20:00,22.94,23.07,22.64,22.69,4949800.0,17.5348,17.6342,17.3055,17.3437,4949800.0
2008-10-31 15:30:00,22.67,23.09,22.6,23.07,6646800.0,17.3284,17.6495,17.2749,17.6342,6646800.0
2008-10-31 15:40:00,23.08,23.18,22.79,23.05,6536900.0,17.6418,17.7183,17.4201,17.6189,6536900.0
2008-10-31 15:50:00,23.05,23.6,23.01,23.58,10540200.0,17.6189,18.0393,17.5883,18.024,10540200.0
2008-11-03 09:30:00,23.97,24.06,23.63,23.78,3059600.0,18.3221,18.3909,18.0622,18.1769,3059600.0
2008-11-03 09:40:00,23.78,24.03,23.77,23.96,2909900.0,18.1769,18.368,18.1692,18.3145,2909900.0
2008-11-03 09:50:00,23.96,23.98,23.74,23.74,2106600.0,18.3145,18.3298,18.1463,18.1463,2106600.0
2008-11-03 10:00:00,23.74,23.83,23.6,23.78,3101400.0,18.1463,18.2151,18.0393,18.1769,3101400.0
2008-11-03 10:10:00,23.78,23.88,23.72,23.81,1771100.0,18.1769,18.2533,18.131,18.1998,1771100.0
2008-11-03 10:20:00,23.81,23.87,23.71,23.74,1375200.0,18.1998,18.2457,18.1234,18.1463,1375200.0
2008-11-03 10:30:00,23.75,23.89,23.67,23.89,1359900.0,18.1539,18.261,18.0928,18.261,1359900.0
2008-11-03 10:40:00,23.88,23.95,23.81,23.84,1402900.0,18.2533,18.3068,18.1998,18.2227,1402900.0
2008-11-03 10:50:00,23.84,23.88,23.69,23.78,1199700.0,18.2227,18.2533,18.1081,18.1769,1199700.0
2008-11-03 11:00:00,23.77,23.8,23.45,23.52,2914500.0,18.1692,18.1922,17.9246,17.9781,2914500.0
2008-11-03 11:10:00,23.51,23.53,23.1,23.29,2991100.0,17.9705,17.9858,17.6571,17.8023,2991100.0
2008-11-03 11:20:00,23.29,23.45,23.27,23.44,1315000.0,17.8023,17.9246,17.787,17.917,1315000.0
2008-11-03 11:30:00,23.44,23.45,23.31,23.36,1249800.0,17.917,17.9246,17.8176,17.8558,1249800.0
2008-11-03 11:40:00,23.37,23.48,23.33,23.42,1269700.0,17.8635,17.9476,17.8329,17.9017,1269700.0
2008-11-03 11:50:00,23.42,23.43,23.29,23.31,1688100.0,17.9017,17.9093,17.8023,17.8176,1688100.0
2008-11-03 12:00:00,23.31,23.43,23.24,23.36,1046100.0,17.8176,17.9093,17.7641,17.8558,1046100.0
2008-11-03 12:10:00,23.36,23.45,23.35,23.41,970500.0,17.8558,17.9246,17.8482,17.8941,970500.0
2008-11-03 12:20:00,23.41,23.53,23.39,23.51,851600.0,17.8941,17.9858,17.8788,17.9705,851600.0
2008-11-03 12:30:00,23.51,23.57,23.44,23.46,684300.0,17.9705,18.0164,17.917,17.9323,684300.0
2008-11-03 12:40:00,23.45,23.46,23.34,23.34,720100.0,17.9246,17.9323,17.8406,17.8406,720100.0
2008-11-03 12:50:00,23.35,23.44,23.33,23.42,894900.0,17.8482,17.917,17.8329,17.9017,894900.0
2008-11-03 13:00:00,23.43,23.57,23.41,23.53,1037400.0,17.9093,18.0164,17.8941,17.9858,1037400.0
2008-11-03 13:10:00,23.53,23.59,23.52,23.55,661400.0,17.9858,18.0316,17.9781,18.0011,661400.0
2008-11-03 13:20:00,23.55,23.63,23.52,23.57,622600.0,18.0011,18.0622,17.9781,18.0164,622600.0
2008-11-03 13:30:00,23.57,23.62,23.52,23.59,788200.0,18.0164,18.0546,17.9781,18.0316,788200.0
2008-11-03 13:40:00,23.59,23.64,23.51,23.55,639700.0,18.0316,18.0699,17.9705,18.0011,639700.0
2008-11-03 13:50:00,23.54,23.59,23.48,23.51,691000.0,17.9934,18.0316,17.9476,17.9705,691000.0
2008-11-03 14:00:00,23.5,23.56,23.48,23.51,893300.0,17.9629,18.0087,17.9476,17.9705,893300.0
2008-11-03 14:10:00,23.51,23.53,23.37,23.37,819900.0,17.9705,17.9858,17.8635,17.8635,819900.0
2008-11-03 14:20:00,23.37,23.5,23.33,23.5,1008700.0,17.8635,17.9629,17.8329,17.9629,1008700.0
2008-11-03 14:30:00,23.49,23.56,23.45,23.52,886000.0,17.9552,18.0087,17.9246,17.9781,886000.0
2008-11-03 14:40:00,23.53,23.6,23.48,23.57,796200.0,17.9858,18.0393,17.9476,18.0164,796200.0
2008-11-03 14:50:00,23.56,23.58,23.36,23.38,944500.0,18.0087,18.024,17.8558,17.8711,944500.0
2008-11-03 15:00:00,23.37,23.45,23.33,23.39,1319400.0,17.8635,17.9246,17.8329,17.8788,1319400.0
2008-11-03 15:10:00,23.39,23.5,23.35,23.46,1181200.0,17.8788,17.9629,17.8482,17.9323,1181200.0
2008-11-03 15:20:00,23.46,23.57,23.38,23.55,1240900.0,17.9323,18.0164,17.8711,18.0011,1240900.0
2008-11-03 15:30:00,23.55,23.69,23.53,23.64,1369100.0,18.0011,18.1081,17.9858,18.0699,1369100.0
2008-11-03 15:40:00,23.64,23.76,23.64,23.72,2195800.0,18.0699,18.1616,18.0699,18.131,2195800.0
2008-11-03 15:50:00,23.72,23.74,23.48,23.64,2814700.0,18.131,18.1463,17.9476,18.0699,2814700.0
2008-11-04 09:30:00,24.03,24.08,23.47,23.84,3430200.0,18.368,18.4062,17.9399,18.2227,3430200.0
2008-11-04 09:40:00,23.85,23.88,23.61,23.78,2677600.0,18.2304,18.2533,18.0469,18.1769,2677600.0
2008-11-04 09:50:00,23.77,23.81,23.68,23.7,1798600.0,18.1692,18.1998,18.1004,18.1157,1798600.0
2008-11-04 10:00:00,23.7,23.87,23.63,23.85,2622100.0,18.1157,18.2457,18.0622,18.2304,2622100.0
2008-11-04 10:10:00,23.86,23.99,23.85,23.99,2030700.0,18.238,18.3374,18.2304,18.3374,2030700.0
2008-11-04 10:20:00,23.99,24.05,23.93,24.02,2029200.0,18.3374,18.3833,18.2915,18.3603,2029200.0
2008-11-04 10:30:00,24.03,24.06,23.96,24.06,2171600.0,18.368,18.3909,18.3145,18.3909,2171600.0
2008-11-04 10:40:00,24.05,24.14,24.0,24.14,2857700.0,18.3833,18.4521,18.345,18.4521,2857700.0
2008-11-04 10:50:00,24.14,24.23,24.11,24.18,2905600.0,18.4521,18.5209,18.4291,18.4826,2905600.0
2008-11-04 11:00:00,24.19,24.4,24.18,24.38,2838400.0,18.4903,18.6508,18.4826,18.6355,2838400.0
2008-11-04 11:10:00,24.38,24.48,24.36,24.4,2042400.0,18.6355,18.7119,18.6202,18.6508,2042400.0
2008-11-04 11:20:00,24.4,24.4,24.28,24.35,1589900.0,18.6508,18.6508,18.5591,18.6126,1589900.0
2008-11-04 11:30:00,24.34,24.43,24.04,24.3,1329200.0,18.6049,18.6737,18.3756,18.5744,1329200.0
2008-11-04 11:40:00,24.3,24.32,24.2,24.27,1545200.0,18.5744,18.5896,18.4979,18.5514,1545200.0
2008-11-04 11:50:00,24.26,24.45,24.26,24.38,2362200.0,18.5438,18.689,18.5438,18.6355,2362200.0
2008-11-04 12:00:00,24.38,24.43,24.32,24.35,2141100.0,18.6355,18.6737,18.5896,18.6126,2141100.0
2008-11-04 12:10:00,24.35,24.38,24.22,24.28,1976100.0,18.6126,18.6355,18.5132,18.5591,1976100.0
2008-11-04 12:20:00,24.29,24.39,24.29,24.31,856500.0,18.5667,18.6432,18.5667,18.582,856500.0
2008-11-04 12:30:00,24.31,24.38,24.28,24.35,1309300.0,18.582,18.6355,18.5591,18.6126,1309300.0
2008-11-04 12:40:00,24.35,24.36,24.3,24.33,1406500.0,18.6126,18.6202,18.5744,18.5973,1406500.0
2008-11-04 12:50:00,24.33,24.37,24.28,24.35,1067700.0,18.5973,18.6279,18.5591,18.6126,1067700.0
2008-11-04 13:00:00,24.35,24.36,24.26,24.26,1333900.0,18.6126,18.6202,18.5438,18.5438,1333900.0
2008-11-04 13:10:00,24.27,24.27,23.96,23.99,3245600.0,18.5514,18.5514,18.3145,18.3374,3245600.0
2008-11-04 13:20:00,23.98,24.09,23.97,24.04,1652300.0,18.3298,18.4138,18.3221,18.3756,1652300.0
2008-11-04 13:30:00,24.04,24.05,23.9,23.98,1664800.0,18.3756,18.3833,18.2686,18.3298,1664800.0
2008-11-04 13:40:00,23.99,24.14,23.96,24.11,1605100.0,18.3374,18.4521,18.3145,18.4291,1605100.0
2008-11-04 13:50:00,24.11,24.18,24.07,24.11,1090700.0,18.4291,18.4826,18.3986,18.4291,1090700.0
2008-11-04 14:00:00,24.11,24.16,23.87,23.93,1628100.0,18.4291,18.4673,18.2457,18.2915,1628100.0
2008-11-04 14:10:00,23.93,24.07,23.91,24.03,2028700.0,18.2915,18.3986,18.2762,18.368,2028700.0
2008-11-04 14:20:00,24.04,24.1,23.97,24.08,1457400.0,18.3756,18.4215,18.3221,18.4062,1457400.0
2008-11-04 14:30:00,24.08,24.09,24.01,24.04,887600.0,18.4062,18.4138,18.3527,18.3756,887600.0
2008-11-04 14:40:00,24.04,24.09,23.92,23.92,1549300.0,18.3756,18.4138,18.2839,18.2839,1549300.0
2008-11-04 14:50:00,23.93,23.94,23.76,23.83,1744000.0,18.2915,18.2992,18.1616,18.2151,1744000.0
2008-11-04 15:00:00,23.83,24.09,23.63,23.71,2280300.0,18.2151,18.4138,18.0622,18.1234,2280300.0
2008-11-04 15:10:00,23.71,23.96,23.67,23.93,1888500.0,18.1234,18.3145,18.0928,18.2915,1888500.0
2008-11-04 15:20:00,23.94,24.05,23.87,24.0,2092300.0,18.2992,18.3833,18.2457,18.345,2092300.0
2008-11-04 15:30:00,23.99,24.25,23.99,24.21,4225500.0,18.3374,18.5361,18.3374,18.5056,4225500.0
2008-11-04 15:40:00,24.21,24.45,24.21,24.32,3910000.0,18.5056,18.689,18.5056,18.5896,3910000.0
2008-11-04 15:50:00,24.32,24.62,24.16,24.48,6629200.0,18.5896,18.819,18.4673,18.7119,6629200.0
2008-11-05 09:30:00,24.12,24.35,23.83,24.03,4438300.0,18.4368,18.6126,18.2151,18.368,4438300.0
2008-11-05 09:40:00,24.04,24.08,23.82,23.95,2453400.0,18.3756,18.4062,18.2075,18.3068,2453400.0
2008-11-05 09:50:00,23.95,24.0,23.69,23.78,2648000.0,18.3068,18.345,18.1081,18.1769,2648000.0
2008-11-05 10:00:00,23.78,24.04,23.7,23.97,2201900.0,18.1769,18.3756,18.1157,18.3221,2201900.0
2008-11-05 10:10:00,23.98,23.98,23.76,23.8,2139400.0,18.3298,18.3298,18.1616,18.1922,2139400.0
2008-11-05 10:20:00,23.81,23.88,23.75,23.81,1709500.0,18.1998,18.2533,18.1539,18.1998,1709500.0
2008-11-05 10:30:00,23.8,23.84,23.72,23.73,1629000.0,18.1922,18.2227,18.131,18.1387,1629000.0
2008-11-05 10:40:00,23.73,23.81,23.7,23.77,1380200.0,18.1387,18.1998,18.1157,18.1692,1380200.0
2008-11-05 10:50:00,23.77,23.78,23.62,23.63,1486200.0,18.1692,18.1769,18.0546,18.0622,1486200.0
2008-11-05 11:00:00,23.63,23.68,23.46,23.46,2475700.0,18.0622,18.1004,17.9323,17.9323,2475700.0
2008-11-05 11:10:00,23.46,23.63,23.42,23.5,1671300.0,17.9323,18.0622,17.9017,17.9629,1671300.0
2008-11-05 11:20:00,23.51,23.52,23.3,23.37,1668200.0,17.9705,17.9781,17.81,17.8635,1668200.0
2008-11-05 11:30:00,23.37,23.37,23.11,23.22,2357000.0,17.8635,17.8635,17.6647,17.7488,2357000.0
2008-11-05 11:40:00,23.22,23.28,23.02,23.12,2320300.0,17.7488,17.7947,17.596,17.6724,2320300.0
2008-11-05 11:50:00,23.12,23.26,23.07,23.26,1394600.0,17.6724,17.7794,17.6342,17.7794,1394600.0
2008-11-05 12:00:00,23.27,23.32,23.2,23.23,942500.0,17.787,17.8253,17.7335,17.7565,942500.0
2008-11-05 12:10:00,23.23,23.24,23.05,23.16,1642300.0,17.7565,17.7641,17.6189,17.703,1642300.0
2008-11-05 12:20:00,23.16,23.25,23.03,23.04,1271900.0,17.703,17.7718,17.6036,17.6112,1271900.0
2008-11-05 12:30:00,23.04,23.15,23.01,23.02,984100.0,17.6112,17.6953,17.5883,17.596,984100.0
2008-11-05 12:40:00,23.02,23.11,22.97,23.09,1692800.0,17.596,17.6647,17.5577,17.6495,1692800.0
2008-11-05 12:50:00,23.09,23.14,22.98,23.14,927800.0,17.6495,17.6877,17.5654,17.6877,927800.0
2008-11-05 13:00:00,23.14,23.25,23.09,23.2,928900.0,17.6877,17.7718,17.6495,17.7335,928900.0
2008-11-05 13:10:00,23.2,23.25,23.17,23.23,749300.0,17.7335,17.7718,17.7106,17.7565,749300.0
2008-11-05 13:20:00,23.24,23.24,23.06,23.13,1052700.0,17.7641,17.7641,17.6265,17.68,1052700.0
2008-11-05 13:30:00,23.13,23.13,22.9,22.9,1764400.0,17.68,17.68,17.5042,17.5042,1764400.0
2008-11-05 13:40:00,22.9,23.1,22.86,23.02,1002500.0,17.5042,17.6571,17.4737,17.596,1002500.0
2008-11-05 13:50:00,23.01,23.08,22.95,22.99,1084300.0,17.5883,17.6418,17.5424,17.573,1084300.0
2008-11-05 14:00:00,22.99,23.03,22.8,22.84,1466200.0,17.573,17.6036,17.4278,17.4584,1466200.0
2008-11-05 14:10:00,22.83,23.03,22.82,22.96,1530800.0,17.4507,17.6036,17.4431,17.5501,1530800.0
2008-11-05 14:20:00,22.95,22.97,22.85,22.88,1204200.0,17.5424,17.5577,17.466,17.4889,1204200.0
2008-11-05 14:30:00,22.88,23.07,22.85,22.93,1734200.0,17.4889,17.6342,17.466,17.5272,1734200.0
2008-11-05 14:40:00,22.92,23.0,22.87,22.97,2139700.0,17.5195,17.5807,17.4813,17.5577,2139700.0
2008-11-05 14:50:00,22.96,22.97,22.85,22.88,1704600.0,17.5501,17.5577,17.466,17.4889,1704600.0
2008-11-05 15:00:00,22.87,22.95,22.82,22.83,1318600.0,17.4813,17.5424,17.4431,17.4507,1318600.0
2008-11-05 15:10:00,22.83,22.87,22.55,22.56,2656900.0,17.4507,17.4813,17.2367,17.2443,2656900.0
2008-11-05 15:20:00,22.56,22.61,22.34,22.39,3096300.0,17.2443,17.2826,17.0762,17.1144,3096300.0
2008-11-05 15:30:00,22.39,22.99,22.02,22.02,4107600.0,17.1144,17.573,16.8316,16.8316,4107600.0
2008-11-05 15:40:00,22.02,22.29,21.94,22.14,5696600.0,16.8316,17.038,16.7704,16.9233,5696600.0
2008-11-05 15:50:00,22.14,22.21,21.56,21.62,7880700.0,16.9233,16.9768,16.48,16.5258,7880700.0
2008-11-06 09:30:00,21.62,22.16,21.27,21.8,6226200.0,16.5258,16.9386,16.2583,16.6634,6226200.0
2008-11-06 09:40:00,21.8,21.98,21.6,21.72,3217100.0,16.6634,16.801,16.5105,16.6023,3217100.0
2008-11-06 09:50:00,21.72,22.12,21.65,22.09,2897000.0,16.6023,16.908,16.5488,16.8851,2897000.0
2008-11-06 10:00:00,22.09,22.19,21.85,22.07,2045200.0,16.8851,16.9615,16.7016,16.8698,2045200.0
2008-11-06 10:10:00,22.07,22.13,21.71,21.75,2433600.0,16.8698,16.9157,16.5946,16.6252,2433600.0
2008-11-06 10:20:00,21.76,21.79,21.47,21.52,2288000.0,16.6328,16.6558,16.4112,16.4494,2288000.0
2008-11-06 10:30:00,21.51,21.57,21.3,21.46,2520300.0,16.4417,16.4876,16.2812,16.4035,2520300.0
2008-11-06 10:40:00,21.46,21.48,21.29,21.4,2204100.0,16.4035,16.4188,16.2736,16.3577,2204100.0
2008-11-06 10:50:00,21.4,21.44,21.23,21.34,2197000.0,16.3577,16.3882,16.2277,16.3118,2197000.0
2008-11-06 11:00:00,21.37,21.43,21.25,21.35,1985200.0,16.3347,16.3806,16.243,16.3194,1985200.0
2008-11-06 11:10:00,21.35,21.36,21.2,21.28,1811100.0,16.3194,16.3271,16.2048,16.2659,1811100.0
2008-11-06 11:20:00,21.28,22.31,21.05,21.21,2174600.0,16.2659,17.0532,16.0901,16.2124,2174600.0
2008-11-06 11:30:00,21.22,21.25,21.01,21.09,2345600.0,16.2201,16.243,16.0596,16.1207,2345600.0
2008-11-06 11:40:00,21.08,21.13,21.02,21.05,1644700.0,16.1131,16.1513,16.0672,16.0901,1644700.0
2008-11-06 11:50:00,21.05,21.11,20.99,21.02,2072300.0,16.0901,16.136,16.0443,16.0672,2072300.0
2008-11-06 12:00:00,21.02,21.04,20.76,20.77,2447400.0,16.0672,16.0825,15.8685,15.8761,2447400.0
2008-11-06 12:10:00,20.76,20.84,20.66,20.69,1998000.0,15.8685,15.9296,15.792,15.815,1998000.0
2008-11-06 12:20:00,20.69,20.75,20.59,20.64,1716200.0,15.815,15.8608,15.7385,15.7767,1716200.0
2008-11-06 12:30:00,20.64,20.64,20.45,20.48,3036100.0,15.7767,15.7767,15.6315,15.6544,3036100.0
2008-11-06 12:40:00,20.47,20.63,20.4,20.63,2245200.0,15.6468,15.7691,15.5933,15.7691,2245200.0
2008-11-06 12:50:00,20.63,20.73,20.47,20.52,2097100.0,15.7691,15.8455,15.6468,15.685,2097100.0
2008-11-06 13:00:00,20.52,20.57,20.25,20.27,3528200.0,15.685,15.7232,15.4786,15.4939,3528200.0
2008-11-06 13:10:00,20.27,20.34,20.18,20.21,2260700.0,15.4939,15.5474,15.4251,15.4481,2260700.0
2008-11-06 13:20:00,20.22,20.34,20.15,20.26,1878700.0,15.4557,15.5474,15.4022,15.4863,1878700.0
2008-11-06 13:30:00,20.26,20.29,20.12,20.2,2278100.0,15.4863,15.5092,15.3793,15.4404,2278100.0
2008-11-06 13:40:00,20.2,20.22,20.1,20.14,2106900.0,15.4404,15.4557,15.364,15.3945,2106900.0
2008-11-06 13:50:00,20.14,20.32,20.11,20.31,2699100.0,15.3945,15.5321,15.3716,15.5245,2699100.0
2008-11-06 14:00:00,20.31,20.51,20.25,20.3,2908800.0,15.5245,15.6774,15.4786,15.5168,2908800.0
2008-11-06 14:10:00,20.3,20.38,20.16,20.24,1964900.0,15.5168,15.578,15.4098,15.471,1964900.0
2008-11-06 14:20:00,20.23,20.23,20.04,20.06,2500000.0,15.4633,15.4633,15.3181,15.3334,2500000.0
2008-11-06 14:30:00,20.06,20.35,20.05,20.27,2030900.0,15.3334,15.5551,15.3258,15.4939,2030900.0
2008-11-06 14:40:00,20.27,20.38,20.18,20.3,2222200.0,15.4939,15.578,15.4251,15.5168,2222200.0
2008-11-06 14:50:00,20.3,20.42,20.18,20.26,2570500.0,15.5168,15.6086,15.4251,15.4863,2570500.0
2008-11-06 15:00:00,20.25,20.48,20.15,20.18,2301800.0,15.4786,15.6544,15.4022,15.4251,2301800.0
2008-11-06 15:10:00,20.19,20.26,20.06,20.08,2326100.0,15.4328,15.4863,15.3334,15.3487,2326100.0
2008-11-06 15:20:00,20.08,20.22,20.05,20.12,2720000.0,15.3487,15.4557,15.3258,15.3793,2720000.0
2008-11-06 15:30:00,20.12,20.23,20.02,20.02,3833700.0,15.3793,15.4633,15.3028,15.3028,3833700.0
2008-11-06 15:40:00,20.02,20.25,20.01,20.04,5076200.0,15.3028,15.4786,15.2952,15.3181,5076200.0
2008-11-06 15:50:00,20.04,20.24,19.96,20.11,10332500.0,15.3181,15.471,15.257,15.3716,10332500.0
2008-11-07 09:30:00,20.45,20.74,20.19,20.28,4302000.0,15.6315,15.8532,15.4328,15.5016,4302000.0
2008-11-07 09:40:00,20.28,20.34,20.12,20.3,3433300.0,15.5016,15.5474,15.3793,15.5168,3433300.0
2008-11-07 09:50:00,20.3,20.32,20.11,20.26,2644700.0,15.5168,15.5321,15.3716,15.4863,2644700.0
2008-11-07 10:00:00,20.26,20.5,20.25,20.37,3123500.0,15.4863,15.6697,15.4786,15.5704,3123500.0
2008-11-07 10:10:00,20.37,20.6,20.26,20.51,2145900.0,15.5704,15.7462,15.4863,15.6774,2145900.0
2008-11-07 10:20:00,20.51,20.69,20.5,20.55,1902500.0,15.6774,15.815,15.6697,15.7079,1902500.0
2008-11-07 10:30:00,20.55,20.59,20.41,20.56,2140200.0,15.7079,15.7385,15.6009,15.7156,2140200.0
2008-11-07 10:40:00,20.56,20.6,20.43,20.46,1746900.0,15.7156,15.7462,15.6162,15.6391,1746900.0
2008-11-07 10:50:00,20.46,20.5,20.35,20.39,1289600.0,15.6391,15.6697,15.5551,15.5856,1289600.0
2008-11-07 11:00:00,20.39,20.54,20.33,20.37,1458500.0,15.5856,15.7003,15.5398,15.5704,1458500.0
2008-11-07 11:10:00,20.38,20.47,20.28,20.36,1491800.0,15.578,15.6468,15.5016,15.5627,1491800.0
2008-11-07 11:20:00,20.36,20.37,20.1,20.2,2095700.0,15.5627,15.5704,15.364,15.4404,2095700.0
2008-11-07 11:30:00,20.2,20.27,20.13,20.22,1783300.0,15.4404,15.4939,15.3869,15.4557,1783300.0
2008-11-07 11:40:00,20.21,20.38,20.19,20.37,1481800.0,15.4481,15.578,15.4328,15.5704,1481800.0
2008-11-07 11:50:00,20.36,20.37,20.23,20.35,1125200.0,15.5627,15.5704,15.4633,15.5551,1125200.0
2008-11-07 12:00:00,20.35,20.41,20.32,20.38,1309800.0,15.5551,15.6009,15.5321,15.578,1309800.0
2008-11-07 12:10:00,20.37,20.42,20.2,20.21,1031200.0,15.5704,15.6086,15.4404,15.4481,1031200.0
2008-11-07 12:20:00,20.22,20.26,20.15,20.15,1192300.0,15.4557,15.4863,15.4022,15.4022,1192300.0
2008-11-07 12:30:00,20.15,20.18,20.1,20.16,2292800.0,15.4022,15.4251,15.364,15.4098,2292800.0
2008-11-07 12:40:00,20.15,20.23,20.11,20.16,1471400.0,15.4022,15.4633,15.3716,15.4098,1471400.0
2008-11-07 12:50:00,20.16,20.22,20.12,20.2,1385000.0,15.4098,15.4557,15.3793,15.4404,1385000.0
2008-11-07 13:00:00,20.19,20.25,20.15,20.15,1428600.0,15.4328,15.4786,15.4022,15.4022,1428600.0
2008-11-07 13:10:00,20.15,20.32,20.12,20.23,2699300.0,15.4022,15.5321,15.3793,15.4633,2699300.0
2008-11-07 13:20:00,20.23,20.27,20.17,20.25,1035500.0,15.4633,15.4939,15.4175,15.4786,1035500.0
2008-11-07 13:30:00,20.25,20.26,20.18,20.23,1047800.0,15.4786,15.4863,15.4251,15.4633,1047800.0
2008-11-07 13:40:00,20.23,20.26,20.18,20.24,883400.0,15.4633,15.4863,15.4251,15.471,883400.0
2008-11-07 13:50:00,20.24,20.31,20.23,20.29,1518800.0,15.471,15.5245,15.4633,15.5092,1518800.0
2008-11-07 14:00:00,20.29,20.3,20.18,20.26,1361000.0,15.5092,15.5168,15.4251,15.4863,1361000.0
2008-11-07 14:10:00,20.26,20.35,20.2,20.29,895300.0,15.4863,15.5551,15.4404,15.5092,895300.0
2008-11-07 14:20:00,20.29,20.33,20.16,20.18,1472800.0,15.5092,15.5398,15.4098,15.4251,1472800.0
2008-11-07 14:30:00,20.19,20.32,20.17,20.32,991000.0,15.4328,15.5321,15.4175,15.5321,991000.0
2008-11-07 14:40:00,20.32,20.4,20.25,20.34,1377200.0,15.5321,15.5933,15.4786,15.5474,1377200.0
2008-11-07 14:50:00,20.34,20.4,20.11,20.11,2344700.0,15.5474,15.5933,15.3716,15.3716,2344700.0
2008-11-07 15:00:00,20.11,20.18,20.02,20.07,2795100.0,15.3716,15.4251,15.3028,15.341,2795100.0
2008-11-07 15:10:00,20.07,20.15,20.04,20.04,1870700.0,15.341,15.4022,15.3181,15.3181,1870700.0
2008-11-07 15:20:00,20.05,20.09,19.95,19.97,2685900.0,15.3258,15.3563,15.2493,15.2646,2685900.0
2008-11-07 15:30:00,19.98,20.11,19.95,19.99,2268300.0,15.2722,15.3716,15.2493,15.2799,2268300.0
2008-11-07 15:40:00,19.99,20.18,19.98,20.12,2718500.0,15.2799,15.4251,15.2722,15.3793,2718500.0
2008-11-07 15:50:00,20.12,20.68,20.04,20.58,5693300.0,15.3793,15.8073,15.3181,15.7309,5693300.0
2008-11-10 09:30:00,21.05,21.14,20.51,20.58,4208200.0,16.0901,16.1589,15.6774,15.7309,4208200.0
2008-11-10 09:40:00,20.57,20.65,20.42,20.45,3777500.0,15.7232,15.7844,15.6086,15.6315,3777500.0
2008-11-10 09:50:00,20.45,20.46,20.2,20.33,2396900.0,15.6315,15.6391,15.4404,15.5398,2396900.0
2008-11-10 10:00:00,20.33,20.35,20.2,20.34,1446100.0,15.5398,15.5551,15.4404,15.5474,1446100.0
2008-11-10 10:10:00,20.34,20.48,20.24,20.42,2021000.0,15.5474,15.6544,15.471,15.6086,2021000.0
2008-11-10 10:20:00,20.41,20.52,20.27,20.29,2009200.0,15.6009,15.685,15.4939,15.5092,2009200.0
2008-11-10 10:30:00,20.29,20.31,20.05,20.1,2447700.0,15.5092,15.5245,15.3258,15.364,2447700.0
2008-11-10 10:40:00,20.09,20.17,20.04,20.05,1349500.0,15.3563,15.4175,15.3181,15.3258,1349500.0
2008-11-10 10:50:00,20.06,20.12,20.02,20.03,1341500.0,15.3334,15.3793,15.3028,15.3105,1341500.0
2008-11-10 11:00:00,20.03,20.06,19.9,20.0,2443900.0,15.3105,15.3334,15.2111,15.2875,2443900.0
2008-11-10 11:10:00,20.01,20.02,19.9,19.99,1520000.0,15.2952,15.3028,15.2111,15.2799,1520000.0
2008-11-10 11:20:00,20.0,20.14,19.99,20.08,941400.0,15.2875,15.3945,15.2799,15.3487,941400.0
2008-11-10 11:30:00,20.08,20.19,20.03,20.15,1118100.0,15.3487,15.4328,15.3105,15.4022,1118100.0
2008-11-10 11:40:00,20.15,20.16,19.92,19.94,1087600.0,15.4022,15.4098,15.2264,15.2417,1087600.0
2008-11-10 11:50:00,19.95,19.98,19.81,19.88,2209200.0,15.2493,15.2722,15.1423,15.1958,2209200.0
2008-11-10 12:00:00,19.89,19.98,19.85,19.94,1061600.0,15.2035,15.2722,15.1729,15.2417,1061600.0
2008-11-10 12:10:00,19.94,20.02,19.85,19.86,1225400.0,15.2417,15.3028,15.1729,15.1805,1225400.0
2008-11-10 12:20:00,19.86,19.93,19.67,19.67,1884800.0,15.1805,15.234,15.0353,15.0353,1884800.0
2008-11-10 12:30:00,19.67,19.74,19.57,19.64,1579700.0,15.0353,15.0888,14.9589,15.0124,1579700.0
2008-11-10 12:40:00,19.64,19.75,19.6,19.66,1694100.0,15.0124,15.0964,14.9818,15.0276,1694100.0
2008-11-10 12:50:00,19.67,19.75,19.54,19.72,1253900.0,15.0353,15.0964,14.9359,15.0735,1253900.0
2008-11-10 13:00:00,19.73,19.73,19.55,19.68,1475300.0,15.0812,15.0812,14.9436,15.0429,1475300.0
2008-11-10 13:10:00,19.68,19.85,19.65,19.82,1080200.0,15.0429,15.1729,15.02,15.1499,1080200.0
2008-11-10 13:20:00,19.82,19.84,19.67,19.79,1134900.0,15.1499,15.1652,15.0353,15.127,1134900.0
2008-11-10 13:30:00,19.78,19.88,19.75,19.8,1524800.0,15.1194,15.1958,15.0964,15.1347,1524800.0
2008-11-10 13:40:00,19.81,19.82,19.73,19.8,1150800.0,15.1423,15.1499,15.0812,15.1347,1150800.0
2008-11-10 13:50:00,19.8,19.86,19.72,19.76,1469100.0,15.1347,15.1805,15.0735,15.1041,1469100.0
2008-11-10 14:00:00,19.76,19.86,19.7,19.75,1228500.0,15.1041,15.1805,15.0582,15.0964,1228500.0
2008-11-10 14:10:00,19.74,19.75,19.52,19.55,1717500.0,15.0888,15.0964,14.9206,14.9436,1717500.0
2008-11-10 14:20:00,19.55,19.58,19.5,19.52,1415900.0,14.9436,14.9665,14.9053,14.9206,1415900.0
2008-11-10 14:30:00,19.53,19.58,19.45,19.57,2032200.0,14.9283,14.9665,14.8671,14.9589,2032200.0
2008-11-10 14:40:00,19.56,19.67,19.43,19.44,1595100.0,14.9512,15.0353,14.8518,14.8595,1595100.0
2008-11-10 14:50:00,19.44,19.47,19.29,19.33,1998500.0,14.8595,14.8824,14.7448,14.7754,1998500.0
2008-11-10 15:00:00,19.32,19.42,19.19,19.31,2653700.0,14.7678,14.8442,14.6684,14.7601,2653700.0
2008-11-10 15:10:00,19.31,19.57,19.26,19.32,2504500.0,14.7601,14.9589,14.7219,14.7678,2504500.0
2008-11-10 15:20:00,19.31,19.36,19.15,19.2,1697700.0,14.7601,14.7983,14.6378,14.676,1697700.0
2008-11-10 15:30:00,19.2,19.35,19.05,19.08,2901000.0,14.676,14.7907,14.5614,14.5843,2901000.0
2008-11-10 15:40:00,19.08,19.36,19.06,19.25,3322400.0,14.5843,14.7983,14.569,14.7143,3322400.0
2008-11-10 15:50:00,19.24,19.58,19.24,19.5,4777700.0,14.7066,14.9665,14.7066,14.9053,4777700.0
2008-11-11 09:30:00,19.15,19.33,18.9,19.25,6348300.0,14.6378,14.7754,14.4467,14.7143,6348300.0
2008-11-11 09:40:00,19.25,19.26,18.91,19.05,3852800.0,14.7143,14.7219,14.4544,14.5614,3852800.0
2008-11-11 09:50:00,19.04,19.28,18.93,19.11,3740000.0,14.5537,14.7372,14.4697,14.6072,3740000.0
2008-11-11 10:00:00,19.12,19.25,19.02,19.2,2693000.0,14.6149,14.7143,14.5384,14.676,2693000.0
2008-11-11 10:10:00,19.2,19.32,19.03,19.07,2410400.0,14.676,14.7678,14.5461,14.5767,2410400.0
2008-11-11 10:20:00,19.07,19.19,19.01,19.03,1866300.0,14.5767,14.6684,14.5308,14.5461,1866300.0
2008-11-11 10:30:00,19.03,19.09,18.86,18.9,2805000.0,14.5461,14.592,14.4161,14.4467,2805000.0
2008-11-11 10:40:00,18.91,18.92,18.75,18.8,2375800.0,14.4544,14.462,14.3321,14.3703,2375800.0
2008-11-11 10:50:00,18.79,18.83,18.59,18.64,2157500.0,14.3626,14.3932,14.2098,14.248,2157500.0
2008-11-11 11:00:00,18.64,18.7,18.55,18.58,2505300.0,14.248,14.2938,14.1792,14.2021,2505300.0
2008-11-11 11:10:00,18.57,18.78,18.55,18.71,1809900.0,14.1945,14.355,14.1792,14.3015,1809900.0
2008-11-11 11:20:00,18.7,18.83,18.67,18.69,1392200.0,14.2938,14.3932,14.2709,14.2862,1392200.0
2008-11-11 11:30:00,18.68,18.75,18.6,18.71,1211100.0,14.2786,14.3321,14.2174,14.3015,1211100.0
2008-11-11 11:40:00,18.7,18.8,18.65,18.72,1395800.0,14.2938,14.3703,14.2556,14.3091,1395800.0
2008-11-11 11:50:00,18.73,18.78,18.67,18.7,1215200.0,14.3168,14.355,14.2709,14.2938,1215200.0
2008-11-11 12:00:00,18.7,18.7,18.52,18.54,1166300.0,14.2938,14.2938,14.1563,14.1715,1166300.0
2008-11-11 12:10:00,18.54,18.64,18.53,18.54,1301600.0,14.1715,14.248,14.1639,14.1715,1301600.0
2008-11-11 12:20:00,18.53,18.82,18.5,18.56,1214400.0,14.1639,14.3856,14.141,14.1868,1214400.0
2008-11-11 12:30:00,18.56,18.6,18.5,18.55,1736400.0,14.1868,14.2174,14.141,14.1792,1736400.0
2008-11-11 12:40:00,18.55,18.65,18.53,18.56,1491200.0,14.1792,14.2556,14.1639,14.1868,1491200.0
2008-11-11 12:50:00,18.56,18.65,18.51,18.65,1919900.0,14.1868,14.2556,14.1486,14.2556,1919900.0
2008-11-11 13:00:00,18.65,18.74,18.57,18.66,1706500.0,14.2556,14.3244,14.1945,14.2633,1706500.0
2008-11-11 13:10:00,18.66,18.73,18.62,18.69,1344400.0,14.2633,14.3168,14.2327,14.2862,1344400.0
2008-11-11 13:20:00,18.69,18.74,18.6,18.69,972200.0,14.2862,14.3244,14.2174,14.2862,972200.0
2008-11-11 13:30:00,18.69,18.71,18.56,18.61,936900.0,14.2862,14.3015,14.1868,14.2251,936900.0
2008-11-11 13:40:00,18.6,18.82,18.6,18.8,1452300.0,14.2174,14.3856,14.2174,14.3703,1452300.0
2008-11-11 13:50:00,18.79,19.09,18.77,19.07,3586000.0,14.3626,14.592,14.3474,14.5767,3586000.0
2008-11-11 14:00:00,19.07,19.24,18.82,18.92,3836600.0,14.5767,14.7066,14.3856,14.462,3836600.0
2008-11-11 14:10:00,18.91,19.17,18.87,19.15,2595100.0,14.4544,14.6531,14.4238,14.6378,2595100.0
2008-11-11 14:20:00,19.15,19.25,19.01,19.17,3223500.0,14.6378,14.7143,14.5308,14.6531,3223500.0
2008-11-11 14:30:00,19.17,19.26,19.03,19.07,2932300.0,14.6531,14.7219,14.5461,14.5767,2932300.0
2008-11-11 14:40:00,19.06,19.07,18.85,18.91,2215100.0,14.569,14.5767,14.4085,14.4544,2215100.0
2008-11-11 14:50:00,18.9,18.9,18.67,18.67,2706200.0,14.4467,14.4467,14.2709,14.2709,2706200.0
2008-11-11 15:00:00,18.66,18.81,18.61,18.67,2688900.0,14.2633,14.3779,14.2251,14.2709,2688900.0
2008-11-11 15:10:00,18.68,18.78,18.62,18.76,3081300.0,14.2786,14.355,14.2327,14.3397,3081300.0
2008-11-11 15:20:00,18.76,18.77,18.55,18.56,2724600.0,14.3397,14.3474,14.1792,14.1868,2724600.0
2008-11-11 15:30:00,18.55,18.58,18.25,18.25,5828400.0,14.1792,14.2021,13.9499,13.9499,5828400.0
2008-11-11 15:40:00,18.26,18.6,18.25,18.6,5126200.0,13.9575,14.2174,13.9499,14.2174,5126200.0
2008-11-11 15:50:00,18.59,18.79,18.54,18.63,6214800.0,14.2098,14.3626,14.1715,14.2403,6214800.0
2008-11-12 09:30:00,18.39,18.74,18.17,18.74,4918700.0,14.0569,14.3244,13.8887,14.3244,4918700.0
2008-11-12 09:40:00,18.74,18.8,18.4,18.65,2961900.0,14.3244,14.3703,14.0645,14.2556,2961900.0
2008-11-12 09:50:00,18.66,18.84,18.59,18.59,3021700.0,14.2633,14.4009,14.2098,14.2098,3021700.0
2008-11-12 10:00:00,18.59,18.8,18.55,18.56,2253000.0,14.2098,14.3703,14.1792,14.1868,2253000.0
2008-11-12 10:10:00,18.57,18.6,18.34,18.39,2226100.0,14.1945,14.2174,14.0187,14.0569,2226100.0
2008-11-12 10:20:00,18.39,18.75,18.19,18.19,3021100.0,14.0569,14.3321,13.904,13.904,3021100.0
2008-11-12 10:30:00,18.19,18.28,18.06,18.11,3233000.0,13.904,13.9728,13.8046,13.8429,3233000.0
2008-11-12 10:40:00,18.11,18.17,18.06,18.13,1935400.0,13.8429,13.8887,13.8046,13.8582,1935400.0
2008-11-12 10:50:00,18.13,18.31,18.11,18.27,2087200.0,13.8582,13.9957,13.8429,13.9652,2087200.0
2008-11-12 11:00:00,18.27,18.28,18.07,18.09,2137500.0,13.9652,13.9728,13.8123,13.8276,2137500.0
2008-11-12 11:10:00,18.09,18.1,18.03,18.06,2291700.0,13.8276,13.8352,13.7817,13.8046,2291700.0
2008-11-12 11:20:00,18.05,18.13,18.03,18.07,1366400.0,13.797,13.8582,13.7817,13.8123,1366400.0
2008-11-12 11:30:00,18.07,18.09,18.01,18.02,1637700.0,13.8123,13.8276,13.7664,13.7741,1637700.0
2008-11-12 11:40:00,18.02,18.03,17.78,17.79,4177900.0,13.7741,13.7817,13.5906,13.5983,4177900.0
2008-11-12 11:50:00,17.79,17.97,17.77,17.92,2195700.0,13.5983,13.7359,13.583,13.6976,2195700.0
2008-11-12 12:00:00,17.93,17.93,17.82,17.84,1381300.0,13.7053,13.7053,13.6212,13.6365,1381300.0
2008-11-12 12:10:00,17.84,17.87,17.75,17.76,1544900.0,13.6365,13.6594,13.5677,13.5753,1544900.0
2008-11-12 12:20:00,17.75,17.9,17.69,17.82,2026700.0,13.5677,13.6823,13.5218,13.6212,2026700.0
2008-11-12 12:30:00,17.83,18.01,17.82,17.94,1400200.0,13.6288,13.7664,13.6212,13.7129,1400200.0
2008-11-12 12:40:00,17.94,17.99,17.85,17.89,964400.0,13.7129,13.7511,13.6441,13.6747,964400.0
2008-11-12 12:50:00,17.89,17.96,17.86,17.91,1006000.0,13.6747,13.7282,13.6518,13.69,1006000.0
2008-11-12 13:00:00,17.92,17.98,17.81,17.84,1157500.0,13.6976,13.7435,13.6136,13.6365,1157500.0
2008-11-12 13:10:00,17.84,17.87,17.66,17.68,1499700.0,13.6365,13.6594,13.4989,13.5142,1499700.0
2008-11-12 13:20:00,17.68,17.7,17.59,17.7,1440300.0,13.5142,13.5295,13.4454,13.5295,1440300.0
2008-11-12 13:30:00,17.7,17.71,17.58,17.63,1402600.0,13.5295,13.5371,13.4377,13.476,1402600.0
2008-11-12 13:40:00,17.63,17.72,17.59,17.59,1187300.0,13.476,13.5448,13.4454,13.4454,1187300.0
2008-11-12 13:50:00,17.59,17.6,17.48,17.52,2516700.0,13.4454,13.453,13.3613,13.3919,2516700.0
2008-11-12 14:00:00,17.52,17.59,17.46,17.53,1938900.0,13.3919,13.4454,13.346,13.3995,1938900.0
2008-11-12 14:10:00,17.53,17.58,17.44,17.5,1433000.0,13.3995,13.4377,13.3307,13.3766,1433000.0
2008-11-12 14:20:00,17.51,17.65,17.5,17.57,1360100.0,13.3842,13.4913,13.3766,13.4301,1360100.0
2008-11-12 14:30:00,17.56,17.75,17.56,17.63,2101400.0,13.4225,13.5677,13.4225,13.476,2101400.0
2008-11-12 14:40:00,17.63,17.64,17.52,17.55,1688400.0,13.476,13.4836,13.3919,13.4148,1688400.0
2008-11-12 14:50:00,17.57,17.57,17.35,17.36,2748400.0,13.4301,13.4301,13.2619,13.2696,2748400.0
2008-11-12 15:00:00,17.36,17.4,17.2,17.22,2522400.0,13.2696,13.3002,13.1473,13.1626,2522400.0
2008-11-12 15:10:00,17.23,17.33,17.11,17.18,2600700.0,13.1702,13.2467,13.0785,13.132,2600700.0
2008-11-12 15:20:00,17.18,17.38,17.02,17.05,3378700.0,13.132,13.2849,13.0097,13.0326,3378700.0
2008-11-12 15:30:00,17.05,17.17,17.02,17.05,3885900.0,13.0326,13.1244,13.0097,13.0326,3885900.0
2008-11-12 15:40:00,17.05,17.27,17.01,17.1,5656400.0,13.0326,13.2008,13.002,13.0708,5656400.0
2008-11-12 15:50:00,17.1,17.15,17.0,17.01,7880500.0,13.0708,13.1091,12.9944,13.002,7880500.0
2008-11-13 09:30:00,17.17,17.3,17.03,17.05,3956500.0,13.1244,13.2237,13.0173,13.0326,3956500.0
2008-11-13 09:40:00,17.05,17.06,16.77,16.82,5327200.0,13.0326,13.0403,12.8186,12.8568,5327200.0
2008-11-13 09:50:00,16.82,16.9,16.62,16.71,4103700.0,12.8568,12.918,12.7039,12.7727,4103700.0
2008-11-13 10:00:00,16.7,17.05,16.67,16.94,4256300.0,12.7651,13.0326,12.7422,12.9485,4256300.0
2008-11-13 10:10:00,16.94,17.21,16.9,17.11,5300500.0,12.9485,13.1549,12.918,13.0785,5300500.0
2008-11-13 10:20:00,17.11,17.3,17.09,17.16,3395600.0,13.0785,13.2237,13.0632,13.1167,3395600.0
2008-11-13 10:30:00,17.16,17.17,17.0,17.04,2436700.0,13.1167,13.1244,12.9944,13.025,2436700.0
2008-11-13 10:40:00,17.05,17.06,16.71,16.72,3324000.0,13.0326,13.0403,12.7727,12.7804,3324000.0
2008-11-13 10:50:00,16.73,16.9,16.73,16.86,2444400.0,12.788,12.918,12.788,12.8874,2444400.0
2008-11-13 11:00:00,16.85,16.86,16.46,16.47,3002700.0,12.8797,12.8874,12.5816,12.5893,3002700.0
2008-11-13 11:10:00,16.47,16.48,16.05,16.18,6085900.0,12.5893,12.5969,12.2682,12.3676,6085900.0
2008-11-13 11:20:00,16.19,16.52,16.13,16.51,3284400.0,12.3753,12.6275,12.3294,12.6199,3284400.0
2008-11-13 11:30:00,16.51,16.54,16.24,16.26,2208600.0,12.6199,12.6428,12.4135,12.4288,2208600.0
2008-11-13 11:40:00,16.25,16.39,16.21,16.21,1903000.0,12.4211,12.5281,12.3905,12.3905,1903000.0
2008-11-13 11:50:00,16.22,16.3,16.09,16.11,1935300.0,12.3982,12.4593,12.2988,12.3141,1935300.0
2008-11-13 12:00:00,16.1,16.18,15.97,16.01,4193400.0,12.3065,12.3676,12.2071,12.2377,4193400.0
2008-11-13 12:10:00,16.01,16.02,15.56,15.65,4842000.0,12.2377,12.2453,11.8937,11.9625,4842000.0
2008-11-13 12:20:00,15.65,15.74,15.5,15.56,4610500.0,11.9625,12.0313,11.8478,11.8937,4610500.0
2008-11-13 12:30:00,15.56,15.58,15.3,15.45,5685600.0,11.8937,11.909,11.695,11.8096,5685600.0
2008-11-13 12:40:00,15.45,15.54,15.07,15.08,4271900.0,11.8096,11.8784,11.5192,11.5268,4271900.0
2008-11-13 12:50:00,15.07,15.18,14.88,14.9,7811000.0,11.5192,11.6032,11.3739,11.3892,7811000.0
2008-11-13 13:00:00,14.9,15.28,14.89,15.27,5574400.0,11.3892,11.6797,11.3816,11.672,5574400.0
2008-11-13 13:10:00,15.28,15.46,15.15,15.39,4065700.0,11.6797,11.8173,11.5803,11.7638,4065700.0
2008-11-13 13:20:00,15.39,15.66,15.27,15.62,3538600.0,11.7638,11.9701,11.672,11.9396,3538600.0
2008-11-13 13:30:00,15.6,15.97,15.54,15.89,4740900.0,11.9243,12.2071,11.8784,12.1459,4740900.0
2008-11-13 13:40:00,15.89,16.24,15.78,15.98,5902500.0,12.1459,12.4135,12.0619,12.2147,5902500.0
2008-11-13 13:50:00,15.98,16.49,15.93,16.11,5935600.0,12.2147,12.6046,12.1765,12.3141,5935600.0
2008-11-13 14:00:00,16.11,16.35,16.0,16.23,3914700.0,12.3141,12.4976,12.23,12.4058,3914700.0
2008-11-13 14:10:00,16.23,16.46,16.06,16.09,4797200.0,12.4058,12.5816,12.2759,12.2988,4797200.0
2008-11-13 14:20:00,16.09,16.64,16.07,16.46,6143500.0,12.2988,12.7192,12.2835,12.5816,6143500.0
2008-11-13 14:30:00,16.46,16.72,16.3,16.69,5200800.0,12.5816,12.7804,12.4593,12.7574,5200800.0
2008-11-13 14:40:00,16.69,17.03,16.53,16.75,6477400.0,12.7574,13.0173,12.6351,12.8033,6477400.0
2008-11-13 14:50:00,16.75,16.88,16.42,16.43,3931800.0,12.8033,12.9027,12.5511,12.5587,3931800.0
2008-11-13 15:00:00,16.43,16.5,15.6,15.73,5159200.0,12.5587,12.6122,11.9243,12.0236,5159200.0
2008-11-13 15:10:00,15.73,16.25,15.72,16.14,5399100.0,12.0236,12.4211,12.016,12.337,5399100.0
2008-11-13 15:20:00,16.13,16.56,16.11,16.52,6698700.0,12.3294,12.6581,12.3141,12.6275,6698700.0
2008-11-13 15:30:00,16.52,17.09,16.38,16.86,6294700.0,12.6275,13.0632,12.5205,12.8874,6294700.0
2008-11-13 15:40:00,16.87,17.16,16.82,16.84,6927800.0,12.895,13.1167,12.8568,12.8721,6927800.0
2008-11-13 15:50:00,16.85,17.4,16.83,17.24,9908800.0,12.8797,13.3002,12.8645,13.1779,9908800.0
2008-11-14 09:30:00,16.89,17.49,16.61,17.48,6210000.0,12.9103,13.369,12.6963,13.3613,6210000.0
2008-11-14 09:40:00,17.48,17.76,17.42,17.62,5958000.0,13.3613,13.5753,13.3154,13.4683,5958000.0
2008-11-14 09:50:00,17.61,17.92,17.56,17.81,5529900.0,13.4607,13.6976,13.4225,13.6136,5529900.0
2008-11-14 10:00:00,17.81,18.04,17.41,17.45,5046000.0,13.6136,13.7894,13.3078,13.3384,5046000.0
2008-11-14 10:10:00,17.44,17.45,17.11,17.26,5232700.0,13.3307,13.3384,13.0785,13.1931,5232700.0
2008-11-14 10:20:00,17.26,17.36,17.16,17.23,3214700.0,13.1931,13.2696,13.1167,13.1702,3214700.0
2008-11-14 10:30:00,17.22,17.25,16.99,17.01,3906600.0,13.1626,13.1855,12.9868,13.002,3906600.0
2008-11-14 10:40:00,17.0,17.19,16.9,17.16,3645100.0,12.9944,13.1396,12.918,13.1167,3645100.0
2008-11-14 10:50:00,17.16,17.24,17.01,17.09,2453900.0,13.1167,13.1779,13.002,13.0632,2453900.0
2008-11-14 11:00:00,17.09,17.14,16.87,17.04,2259400.0,13.0632,13.1014,12.895,13.025,2259400.0
2008-11-14 11:10:00,17.04,17.25,16.98,17.22,2425600.0,13.025,13.1855,12.9791,13.1626,2425600.0
2008-11-14 11:20:00,17.23,17.23,17.07,17.08,1629800.0,13.1702,13.1702,13.0479,13.0556,1629800.0
2008-11-14 11:30:00,17.08,17.08,16.73,16.79,2215800.0,13.0556,13.0556,12.788,12.8339,2215800.0
2008-11-14 11:40:00,16.79,16.88,16.65,16.86,1436500.0,12.8339,12.9027,12.7269,12.8874,1436500.0
2008-11-14 11:50:00,16.86,16.91,16.51,16.55,2106200.0,12.8874,12.9256,12.6199,12.6504,2106200.0
2008-11-14 12:00:00,16.55,16.55,16.4,16.49,2574100.0,12.6504,12.6504,12.5358,12.6046,2574100.0
2008-11-14 12:10:00,16.49,16.5,16.2,16.27,2705600.0,12.6046,12.6122,12.3829,12.4364,2705600.0
2008-11-14 12:20:00,16.26,16.49,16.26,16.44,1989100.0,12.4288,12.6046,12.4288,12.5664,1989100.0
2008-11-14 12:30:00,16.44,16.51,16.34,16.43,2113000.0,12.5664,12.6199,12.4899,12.5587,2113000.0
2008-11-14 12:40:00,16.43,16.61,16.4,16.57,2667000.0,12.5587,12.6963,12.5358,12.6657,2667000.0
2008-11-14 12:50:00,16.58,16.7,16.49,16.63,2369000.0,12.6734,12.7651,12.6046,12.7116,2369000.0
2008-11-14 13:00:00,16.63,16.68,16.42,16.46,1642100.0,12.7116,12.7498,12.5511,12.5816,1642100.0
2008-11-14 13:10:00,16.47,16.48,16.3,16.39,1504300.0,12.5893,12.5969,12.4593,12.5281,1504300.0
2008-11-14 13:20:00,16.39,16.69,16.32,16.69,1680400.0,12.5281,12.7574,12.4746,12.7574,1680400.0
2008-11-14 13:30:00,16.68,16.82,16.66,16.71,2702700.0,12.7498,12.8568,12.7345,12.7727,2702700.0
2008-11-14 13:40:00,16.71,16.91,16.7,16.89,1864600.0,12.7727,12.9256,12.7651,12.9103,1864600.0
2008-11-14 13:50:00,16.89,17.04,16.85,16.87,2398000.0,12.9103,13.025,12.8797,12.895,2398000.0
2008-11-14 14:00:00,16.87,17.11,16.83,17.01,2084200.0,12.895,13.0785,12.8645,13.002,2084200.0
2008-11-14 14:10:00,17.01,17.23,16.89,17.22,2372100.0,13.002,13.1702,12.9103,13.1626,2372100.0
2008-11-14 14:20:00,17.23,17.27,17.09,17.17,2899800.0,13.1702,13.2008,13.0632,13.1244,2899800.0
2008-11-14 14:30:00,17.18,17.3,17.05,17.22,2044700.0,13.132,13.2237,13.0326,13.1626,2044700.0
2008-11-14 14:40:00,17.23,17.44,17.22,17.37,2927500.0,13.1702,13.3307,13.1626,13.2772,2927500.0
2008-11-14 14:50:00,17.36,17.66,17.3,17.64,3142400.0,13.2696,13.4989,13.2237,13.4836,3142400.0
2008-11-14 15:00:00,17.64,17.73,17.36,17.53,2963400.0,13.4836,13.5524,13.2696,13.3995,2963400.0
2008-11-14 15:10:00,17.53,17.55,17.14,17.19,2737100.0,13.3995,13.4148,13.1014,13.1396,2737100.0
2008-11-14 15:20:00,17.18,17.4,17.12,17.2,3150400.0,13.132,13.3002,13.0861,13.1473,3150400.0
2008-11-14 15:30:00,17.2,17.25,16.84,16.91,4508200.0,13.1473,13.1855,12.8721,12.9256,4508200.0
2008-11-14 15:40:00,16.9,17.13,16.74,17.03,4210700.0,12.918,13.0938,12.7957,13.0173,4210700.0
2008-11-14 15:50:00,17.03,17.05,16.25,16.36,6927400.0,13.0173,13.0326,12.4211,12.5052,6927400.0
2008-11-17 09:30:00,16.2,16.28,15.68,16.01,6150000.0,12.3829,12.4441,11.9854,12.2377,6150000.0
2008-11-17 09:40:00,16.0,16.01,15.46,15.64,5446700.0,12.23,12.2377,11.8173,11.9549,5446700.0
2008-11-17 09:50:00,15.65,15.91,15.53,15.77,2911500.0,11.9625,12.1612,11.8708,12.0542,2911500.0
2008-11-17 10:00:00,15.77,15.78,15.45,15.53,3897400.0,12.0542,12.0619,11.8096,11.8708,3897400.0
2008-11-17 10:10:00,15.54,15.56,15.26,15.26,3305400.0,11.8784,11.8937,11.6644,11.6644,3305400.0
2008-11-17 10:20:00,15.26,15.53,15.21,15.48,3843200.0,11.6644,11.8708,11.6262,11.8326,3843200.0
2008-11-17 10:30:00,15.47,15.6,15.38,15.51,2496600.0,11.8249,11.9243,11.7561,11.8555,2496600.0
2008-11-17 10:40:00,15.51,15.61,15.41,15.5,2234700.0,11.8555,11.9319,11.779,11.8478,2234700.0
2008-11-17 10:50:00,15.49,15.52,15.26,15.28,2164800.0,11.8402,11.8631,11.6644,11.6797,2164800.0
2008-11-17 11:00:00,15.27,15.5,15.27,15.47,1744400.0,11.672,11.8478,11.672,11.8249,1744400.0
2008-11-17 11:10:00,15.47,15.62,15.44,15.49,2159300.0,11.8249,11.9396,11.802,11.8402,2159300.0
2008-11-17 11:20:00,15.5,15.53,15.38,15.39,1415000.0,11.8478,11.8708,11.7561,11.7638,1415000.0
2008-11-17 11:30:00,15.4,15.61,15.37,15.61,2320100.0,11.7714,11.9319,11.7485,11.9319,2320100.0
2008-11-17 11:40:00,15.61,15.86,15.5,15.86,3682200.0,11.9319,12.123,11.8478,12.123,3682200.0
2008-11-17 11:50:00,15.85,16.11,15.84,15.93,4193600.0,12.1154,12.3141,12.1077,12.1765,4193600.0
2008-11-17 12:00:00,15.93,16.01,15.5,15.99,2883500.0,12.1765,12.2377,11.8478,12.2224,2883500.0
2008-11-17 12:10:00,15.99,16.14,15.88,15.95,2688300.0,12.2224,12.337,12.1383,12.1918,2688300.0
2008-11-17 12:20:00,15.94,16.08,15.84,15.97,2398400.0,12.1842,12.2912,12.1077,12.2071,2398400.0
2008-11-17 12:30:00,15.97,16.07,15.5,15.8,2865700.0,12.2071,12.2835,11.8478,12.0772,2865700.0
2008-11-17 12:40:00,15.8,15.96,15.71,15.88,3186200.0,12.0772,12.1995,12.0084,12.1383,3186200.0
2008-11-17 12:50:00,15.88,15.92,15.54,15.55,2163400.0,12.1383,12.1689,11.8784,11.8861,2163400.0
2008-11-17 13:00:00,15.54,15.59,15.5,15.54,1624800.0,11.8784,11.9166,11.8478,11.8784,1624800.0
2008-11-17 13:10:00,15.54,15.55,15.4,15.44,2120300.0,11.8784,11.8861,11.7714,11.802,2120300.0
2008-11-17 13:20:00,15.44,15.63,15.44,15.62,1745300.0,11.802,11.9472,11.802,11.9396,1745300.0
2008-11-17 13:30:00,15.63,15.69,15.44,15.51,2238600.0,11.9472,11.9931,11.802,11.8555,2238600.0
2008-11-17 13:40:00,15.51,15.55,15.4,15.52,1991900.0,11.8555,11.8861,11.7714,11.8631,1991900.0
2008-11-17 13:50:00,15.52,15.64,15.48,15.56,2194100.0,11.8631,11.9549,11.8326,11.8937,2194100.0
2008-11-17 14:00:00,15.56,15.58,15.36,15.42,2888300.0,11.8937,11.909,11.7408,11.7867,2888300.0
2008-11-17 14:10:00,15.43,15.67,15.39,15.56,3076300.0,11.7943,11.9778,11.7638,11.8937,3076300.0
2008-11-17 14:20:00,15.55,15.65,15.4,15.44,3475700.0,11.8861,11.9625,11.7714,11.802,3475700.0
2008-11-17 14:30:00,15.44,15.6,15.35,15.55,3300200.0,11.802,11.9243,11.7332,11.8861,3300200.0
2008-11-17 14:40:00,15.55,15.68,15.42,15.43,2994700.0,11.8861,11.9854,11.7867,11.7943,2994700.0
2008-11-17 14:50:00,15.43,15.48,15.32,15.33,2767300.0,11.7943,11.8326,11.7103,11.7179,2767300.0
2008-11-17 15:00:00,15.34,15.42,15.22,15.35,3160900.0,11.7255,11.7867,11.6338,11.7332,3160900.0
2008-11-17 15:10:00,15.35,15.5,15.23,15.44,3089000.0,11.7332,11.8478,11.6415,11.802,3089000.0
2008-11-17 15:20:00,15.45,15.47,15.23,15.32,3065600.0,11.8096,11.8249,11.6415,11.7103,3065600.0
2008-11-17 15:30:00,15.32,15.39,15.13,15.24,4082300.0,11.7103,11.7638,11.565,11.6491,4082300.0
2008-11-17 15:40:00,15.23,15.28,15.11,15.12,4296900.0,11.6415,11.6797,11.5497,11.5574,4296900.0
2008-11-17 15:50:00,15.12,15.19,14.98,15.05,10115400.0,11.5574,11.6109,11.4504,11.5039,10115400.0
2008-11-18 09:30:00,15.2,15.35,15.02,15.15,4078700.0,11.6185,11.7332,11.4809,11.5803,4078700.0
2008-11-18 09:40:00,15.15,15.21,14.95,15.09,5194700.0,11.5803,11.6262,11.4274,11.5344,5194700.0
2008-11-18 09:50:00,15.08,15.15,14.81,14.94,6277400.0,11.5268,11.5803,11.3204,11.4198,6277400.0
2008-11-18 10:00:00,14.94,14.94,14.62,14.9,5406600.0,11.4198,11.4198,11.1752,11.3892,5406600.0
2008-11-18 10:10:00,14.9,15.21,14.88,15.19,5346800.0,11.3892,11.6262,11.3739,11.6109,5346800.0
2008-11-18 10:20:00,15.19,15.28,15.08,15.27,4604500.0,11.6109,11.6797,11.5268,11.672,4604500.0
2008-11-18 10:30:00,15.26,15.31,15.15,15.28,4461100.0,11.6644,11.7026,11.5803,11.6797,4461100.0
2008-11-18 10:40:00,15.28,15.46,15.23,15.31,5522700.0,11.6797,11.8173,11.6415,11.7026,5522700.0
2008-11-18 10:50:00,15.31,15.33,15.09,15.19,4830900.0,11.7026,11.7179,11.5344,11.6109,4830900.0
2008-11-18 11:00:00,15.18,15.19,15.03,15.13,3046100.0,11.6032,11.6109,11.4886,11.565,3046100.0
2008-11-18 11:10:00,15.13,15.22,15.04,15.2,2948700.0,11.565,11.6338,11.4962,11.6185,2948700.0
2008-11-18 11:20:00,15.2,15.31,15.15,15.24,2798900.0,11.6185,11.7026,11.5803,11.6491,2798900.0
2008-11-18 11:30:00,15.24,15.49,15.2,15.39,2646800.0,11.6491,11.8402,11.6185,11.7638,2646800.0
2008-11-18 11:40:00,15.39,15.44,15.26,15.31,1748200.0,11.7638,11.802,11.6644,11.7026,1748200.0
2008-11-18 11:50:00,15.31,15.58,15.18,15.58,3444500.0,11.7026,11.909,11.6032,11.909,3444500.0
2008-11-18 12:00:00,15.57,15.58,15.45,15.55,2122500.0,11.9013,11.909,11.8096,11.8861,2122500.0
2008-11-18 12:10:00,15.55,15.72,15.53,15.67,2679500.0,11.8861,12.016,11.8708,11.9778,2679500.0
2008-11-18 12:20:00,15.67,15.71,15.51,15.53,2373900.0,11.9778,12.0084,11.8555,11.8708,2373900.0
2008-11-18 12:30:00,15.53,15.55,15.36,15.47,2173300.0,11.8708,11.8861,11.7408,11.8249,2173300.0
2008-11-18 12:40:00,15.47,15.53,15.31,15.35,1517200.0,11.8249,11.8708,11.7026,11.7332,1517200.0
2008-11-18 12:50:00,15.36,15.37,15.22,15.33,1637100.0,11.7408,11.7485,11.6338,11.7179,1637100.0
2008-11-18 13:00:00,15.33,15.38,15.15,15.15,1849300.0,11.7179,11.7561,11.5803,11.5803,1849300.0
2008-11-18 13:10:00,15.15,15.17,14.96,15.04,2764300.0,11.5803,11.5956,11.4351,11.4962,2764300.0
2008-11-18 13:20:00,15.03,15.14,15.0,15.13,2195900.0,11.4886,11.5727,11.4657,11.565,2195900.0
2008-11-18 13:30:00,15.14,15.15,14.89,14.94,2397600.0,11.5727,11.5803,11.3816,11.4198,2397600.0
2008-11-18 13:40:00,14.94,15.04,14.73,14.76,3973900.0,11.4198,11.4962,11.2593,11.2822,3973900.0
2008-11-18 13:50:00,14.76,15.0,14.75,15.0,3892500.0,11.2822,11.4657,11.2746,11.4657,3892500.0
2008-11-18 14:00:00,14.99,15.0,14.75,14.83,2635100.0,11.458,11.4657,11.2746,11.3357,2635100.0
2008-11-18 14:10:00,14.82,15.18,14.76,14.81,2988200.0,11.3281,11.6032,11.2822,11.3204,2988200.0
2008-11-18 14:20:00,14.81,14.95,14.76,14.88,3075600.0,11.3204,11.4274,11.2822,11.3739,3075600.0
2008-11-18 14:30:00,14.88,14.9,14.75,14.79,3146500.0,11.3739,11.3892,11.2746,11.3051,3146500.0
2008-11-18 14:40:00,14.78,14.85,14.65,14.68,2958000.0,11.2975,11.351,11.1981,11.2211,2958000.0
2008-11-18 14:50:00,14.68,14.75,14.55,14.57,3711300.0,11.2211,11.2746,11.1217,11.137,3711300.0
2008-11-18 15:00:00,14.57,14.73,14.55,14.69,3677300.0,11.137,11.2593,11.1217,11.2287,3677300.0
2008-11-18 15:10:00,14.69,14.91,14.62,14.76,4322200.0,11.2287,11.3969,11.1752,11.2822,4322200.0
2008-11-18 15:20:00,14.76,14.9,14.54,14.75,4821300.0,11.2822,11.3892,11.114,11.2746,4821300.0
2008-11-18 15:30:00,14.75,14.85,14.56,14.78,3705500.0,11.2746,11.351,11.1293,11.2975,3705500.0
2008-11-18 15:40:00,14.78,15.11,14.78,15.09,5996700.0,11.2975,11.5497,11.2975,11.5344,5996700.0
2008-11-18 15:50:00,15.08,15.3,15.0,15.22,7394600.0,11.5268,11.695,11.4657,11.6338,7394600.0
2008-11-19 09:30:00,14.81,14.98,14.69,14.85,5054500.0,11.3204,11.4504,11.2287,11.351,5054500.0
2008-11-19 09:40:00,14.86,14.87,14.34,14.49,5932800.0,11.3586,11.3663,10.9612,11.0758,5932800.0
2008-11-19 09:50:00,14.49,14.53,14.27,14.45,5238800.0,11.0758,11.1064,10.9077,11.0452,5238800.0
2008-11-19 10:00:00,14.45,14.7,14.33,14.68,6567200.0,11.0452,11.2363,10.9535,11.2211,6567200.0
2008-11-19 10:10:00,14.67,14.71,14.47,14.57,4201500.0,11.2134,11.244,11.0605,11.137,4201500.0
2008-11-19 10:20:00,14.58,14.69,14.49,14.52,3627700.0,11.1446,11.2287,11.0758,11.0988,3627700.0
2008-11-19 10:30:00,14.52,14.55,14.36,14.43,3536100.0,11.0988,11.1217,10.9765,11.03,3536100.0
2008-11-19 10:40:00,14.44,14.49,14.21,14.25,3972300.0,11.0376,11.0758,10.8618,10.8924,3972300.0
2008-11-19 10:50:00,14.25,14.25,13.98,13.98,5889800.0,10.8924,10.8924,10.686,10.686,5889800.0
2008-11-19 11:00:00,13.98,14.11,13.91,14.1,5826800.0,10.686,10.7854,10.6325,10.7777,5826800.0
2008-11-19 11:10:00,14.11,14.16,13.88,14.04,3867700.0,10.7854,10.8236,10.6096,10.7319,3867700.0
2008-11-19 11:20:00,14.04,14.04,13.8,13.85,3309700.0,10.7319,10.7319,10.5484,10.5866,3309700.0
2008-11-19 11:30:00,13.85,14.0,13.76,13.8,4525200.0,10.5866,10.7013,10.5178,10.5484,4525200.0
2008-11-19 11:40:00,13.8,13.92,13.77,13.91,3573400.0,10.5484,10.6401,10.5255,10.6325,3573400.0
2008-11-19 11:50:00,13.91,14.03,13.9,13.94,2892100.0,10.6325,10.7242,10.6248,10.6554,2892100.0
2008-11-19 12:00:00,13.95,14.05,13.92,13.99,1984200.0,10.6631,10.7395,10.6401,10.6936,1984200.0
2008-11-19 12:10:00,13.99,14.0,13.8,13.81,2285000.0,10.6936,10.7013,10.5484,10.556,2285000.0
2008-11-19 12:20:00,13.81,13.83,13.62,13.64,4562700.0,10.556,10.5713,10.4108,10.4261,4562700.0
2008-11-19 12:30:00,13.64,13.75,13.61,13.75,3052300.0,10.4261,10.5102,10.4032,10.5102,3052300.0
2008-11-19 12:40:00,13.75,13.9,13.73,13.81,2600300.0,10.5102,10.6248,10.4949,10.556,2600300.0
2008-11-19 12:50:00,13.8,13.85,13.72,13.8,1891100.0,10.5484,10.5866,10.4872,10.5484,1891100.0
2008-11-19 13:00:00,13.8,13.87,13.72,13.75,2516600.0,10.5484,10.6019,10.4872,10.5102,2516600.0
2008-11-19 13:10:00,13.74,13.77,13.54,13.6,2410000.0,10.5025,10.5255,10.3497,10.3955,2410000.0
2008-11-19 13:20:00,13.6,13.63,13.49,13.49,2885900.0,10.3955,10.4185,10.3114,10.3114,2885900.0
2008-11-19 13:30:00,13.49,13.5,13.35,13.42,4132100.0,10.3114,10.3191,10.2044,10.2579,4132100.0
2008-11-19 13:40:00,13.42,13.46,13.36,13.38,2480000.0,10.2579,10.2885,10.2121,10.2274,2480000.0
2008-11-19 13:50:00,13.39,13.49,13.35,13.45,3433200.0,10.235,10.3114,10.2044,10.2809,3433200.0
2008-11-19 14:00:00,13.45,13.55,13.39,13.5,4065800.0,10.2809,10.3573,10.235,10.3191,4065800.0
2008-11-19 14:10:00,13.5,13.65,13.49,13.53,3186100.0,10.3191,10.4337,10.3114,10.342,3186100.0
2008-11-19 14:20:00,13.53,13.61,13.46,13.52,3551100.0,10.342,10.4032,10.2885,10.3344,3551100.0
2008-11-19 14:30:00,13.53,13.6,13.46,13.48,2913500.0,10.342,10.3955,10.2885,10.3038,2913500.0
2008-11-19 14:40:00,13.48,13.8,13.47,13.77,3741800.0,10.3038,10.5484,10.2962,10.5255,3741800.0
2008-11-19 14:50:00,13.76,13.91,13.67,13.75,4560500.0,10.5178,10.6325,10.449,10.5102,4560500.0
2008-11-19 15:00:00,13.77,13.86,13.64,13.8,3831000.0,10.5255,10.5943,10.4261,10.5484,3831000.0
2008-11-19 15:10:00,13.8,13.89,13.45,13.47,4722800.0,10.5484,10.6172,10.2809,10.2962,4722800.0
2008-11-19 15:20:00,13.47,13.51,13.32,13.5,5159900.0,10.2962,10.3267,10.1815,10.3191,5159900.0
2008-11-19 15:30:00,13.5,13.6,13.15,13.18,5157600.0,10.3191,10.3955,10.0516,10.0745,5157600.0
2008-11-19 15:40:00,13.17,13.29,13.05,13.2,6771200.0,10.0668,10.1586,9.9751,10.0898,6771200.0
2008-11-19 15:50:00,13.2,13.27,12.93,13.04,12792800.0,10.0898,10.1433,9.8834,9.9675,12792800.0
2008-11-20 09:30:00,12.86,13.24,12.75,12.77,9603400.0,9.8299,10.1203,9.7458,9.7611,9603400.0
2008-11-20 09:40:00,12.76,12.84,12.17,12.45,8011800.0,9.7534,9.8146,9.3025,9.5165,8011800.0
2008-11-20 09:50:00,12.45,12.67,12.1,12.14,6787000.0,9.5165,9.6847,9.249,9.2795,6787000.0
2008-11-20 10:00:00,12.15,12.24,11.9,12.11,7990600.0,9.2872,9.356,9.0961,9.2566,7990600.0
2008-11-20 10:10:00,12.11,12.18,11.68,11.86,7964000.0,9.2566,9.3101,8.9279,9.0655,7964000.0
2008-11-20 10:20:00,11.86,12.24,11.85,12.23,5898200.0,9.0655,9.356,9.0579,9.3483,5898200.0
2008-11-20 10:30:00,12.21,12.6,11.94,12.06,6438200.0,9.333,9.6311,9.1267,9.2184,6438200.0
2008-11-20 10:40:00,12.05,12.6,11.98,12.25,5440600.0,9.2107,9.6311,9.1572,9.3636,5440600.0
2008-11-20 10:50:00,12.25,12.5,12.05,12.5,5214700.0,9.3636,9.5547,9.2107,9.5547,5214700.0
2008-11-20 11:00:00,12.5,12.69,12.39,12.4,5425800.0,9.5547,9.6999,9.4706,9.4783,5425800.0
2008-11-20 11:10:00,12.41,12.6,12.2,12.35,3918000.0,9.4859,9.6311,9.3254,9.4401,3918000.0
2008-11-20 11:20:00,12.35,12.39,12.18,12.23,2816100.0,9.4401,9.4706,9.3101,9.3483,2816100.0
2008-11-20 11:30:00,12.23,12.23,11.97,12.1,3856100.0,9.3483,9.3483,9.1496,9.249,3856100.0
2008-11-20 11:40:00,12.1,12.27,12.03,12.17,2242100.0,9.249,9.3789,9.1955,9.3025,2242100.0
2008-11-20 11:50:00,12.17,12.19,12.05,12.05,2531500.0,9.3025,9.3178,9.2107,9.2107,2531500.0
2008-11-20 12:00:00,12.06,12.15,11.92,12.05,2819700.0,9.2184,9.2872,9.1114,9.2107,2819700.0
2008-11-20 12:10:00,12.05,12.26,12.03,12.23,2459300.0,9.2107,9.3713,9.1955,9.3483,2459300.0
2008-11-20 12:20:00,12.22,12.82,12.2,12.71,5914800.0,9.3407,9.7993,9.3254,9.7152,5914800.0
2008-11-20 12:30:00,12.71,12.93,12.56,12.64,4942400.0,9.7152,9.8834,9.6006,9.6617,4942400.0
2008-11-20 12:40:00,12.64,13.01,12.5,12.99,3413900.0,9.6617,9.9445,9.5547,9.9293,3413900.0
2008-11-20 12:50:00,12.99,13.04,12.66,12.7,5632100.0,9.9293,9.9675,9.677,9.7076,5632100.0
2008-11-20 13:00:00,12.7,12.72,12.44,12.59,2998000.0,9.7076,9.7229,9.5088,9.6235,2998000.0
2008-11-20 13:10:00,12.58,12.82,12.42,12.56,3031800.0,9.6159,9.7993,9.4936,9.6006,3031800.0
2008-11-20 13:20:00,12.56,12.59,12.37,12.42,2796500.0,9.6006,9.6235,9.4553,9.4936,2796500.0
2008-11-20 13:30:00,12.42,12.56,12.17,12.3,3326200.0,9.4936,9.6006,9.3025,9.4018,3326200.0
2008-11-20 13:40:00,12.3,12.42,12.05,12.42,2484700.0,9.4018,9.4936,9.2107,9.4936,2484700.0
2008-11-20 13:50:00,12.42,12.51,12.29,12.46,2572500.0,9.4936,9.5624,9.3942,9.5241,2572500.0
2008-11-20 14:00:00,12.45,12.56,12.2,12.22,2496800.0,9.5165,9.6006,9.3254,9.3407,2496800.0
2008-11-20 14:10:00,12.21,12.34,12.13,12.16,2115300.0,9.333,9.4324,9.2719,9.2948,2115300.0
2008-11-20 14:20:00,12.16,12.33,12.05,12.07,1985000.0,9.2948,9.4248,9.2107,9.226,1985000.0
2008-11-20 14:30:00,12.07,12.38,12.05,12.3,2588000.0,9.226,9.463,9.2107,9.4018,2588000.0
2008-11-20 14:40:00,12.3,12.39,12.12,12.22,2654000.0,9.4018,9.4706,9.2642,9.3407,2654000.0
2008-11-20 14:50:00,12.22,12.29,12.01,12.06,2749900.0,9.3407,9.3942,9.1802,9.2184,2749900.0
2008-11-20 15:00:00,12.06,12.3,12.05,12.28,3965300.0,9.2184,9.4018,9.2107,9.3865,3965300.0
2008-11-20 15:10:00,12.28,12.38,11.93,11.97,4397400.0,9.3865,9.463,9.119,9.1496,4397400.0
2008-11-20 15:20:00,11.97,12.09,11.71,11.83,4164500.0,9.1496,9.2413,8.9509,9.0426,4164500.0
2008-11-20 15:30:00,11.82,12.01,11.45,11.47,6515800.0,9.0349,9.1802,8.7521,8.7674,6515800.0
2008-11-20 15:40:00,11.47,11.64,11.21,11.43,9609700.0,8.7674,8.8973,8.5687,8.7368,9609700.0
2008-11-20 15:50:00,11.43,11.46,11.0,11.28,13857600.0,8.7368,8.7598,8.4081,8.6222,13857600.0
2008-11-21 09:30:00,12.08,12.16,11.5,11.5,10949200.0,9.2337,9.2948,8.7903,8.7903,10949200.0
2008-11-21 09:40:00,11.5,11.85,11.4,11.64,6273100.0,8.7903,9.0579,8.7139,8.8973,6273100.0
2008-11-21 09:50:00,11.64,11.71,11.21,11.24,5969900.0,8.8973,8.9509,8.5687,8.5916,5969900.0
2008-11-21 10:00:00,11.24,11.39,11.0,11.3,7717300.0,8.5916,8.7063,8.4081,8.6375,7717300.0
2008-11-21 10:10:00,11.3,11.34,10.93,11.07,6212500.0,8.6375,8.668,8.3546,8.4617,6212500.0
2008-11-21 10:20:00,11.07,11.18,10.78,10.8,5177300.0,8.4617,8.5457,8.24,8.2553,5177300.0
2008-11-21 10:30:00,10.79,11.27,10.78,11.15,4987400.0,8.2476,8.6145,8.24,8.5228,4987400.0
2008-11-21 10:40:00,11.15,11.31,10.98,11.0,5623000.0,8.5228,8.6451,8.3929,8.4081,5623000.0
2008-11-21 10:50:00,11.0,11.06,10.76,10.78,4672600.0,8.4081,8.454,8.2247,8.24,4672600.0
2008-11-21 11:00:00,10.78,10.87,10.53,10.61,5327200.0,8.24,8.3088,8.0489,8.11,5327200.0
2008-11-21 11:10:00,10.61,10.78,10.51,10.68,4284400.0,8.11,8.24,8.0336,8.1635,4284400.0
2008-11-21 11:20:00,10.69,10.94,10.63,10.84,4228200.0,8.1712,8.3623,8.1253,8.2858,4228200.0
2008-11-21 11:30:00,10.85,11.0,10.74,10.85,3213200.0,8.2935,8.4081,8.2094,8.2935,3213200.0
2008-11-21 11:40:00,10.87,11.01,10.67,10.69,4217500.0,8.3088,8.4158,8.1559,8.1712,4217500.0
2008-11-21 11:50:00,10.69,10.79,10.33,10.37,5773200.0,8.1712,8.2476,7.896,7.9266,5773200.0
2008-11-21 12:00:00,10.37,10.53,10.29,10.46,4589300.0,7.9266,8.0489,7.8654,7.9954,4589300.0
2008-11-21 12:10:00,10.45,10.52,10.32,10.32,3737900.0,7.9877,8.0412,7.8884,7.8884,3737900.0
2008-11-21 12:20:00,10.32,10.73,10.3,10.67,5143600.0,7.8884,8.2018,7.8731,8.1559,5143600.0
2008-11-21 12:30:00,10.68,10.84,10.61,10.75,4905900.0,8.1635,8.2858,8.11,8.2171,4905900.0
2008-11-21 12:40:00,10.75,10.79,10.54,10.56,3456100.0,8.2171,8.2476,8.0565,8.0718,3456100.0
2008-11-21 12:50:00,10.55,10.69,10.54,10.62,3225300.0,8.0642,8.1712,8.0565,8.1177,3225300.0
2008-11-21 13:00:00,10.61,10.63,10.44,10.56,3234200.0,8.11,8.1253,7.9801,8.0718,3234200.0
2008-11-21 13:10:00,10.56,10.7,10.55,10.59,2738200.0,8.0718,8.1788,8.0642,8.0948,2738200.0
2008-11-21 13:20:00,10.6,10.61,10.47,10.52,2958900.0,8.1024,8.11,8.003,8.0412,2958900.0
2008-11-21 13:30:00,10.52,10.6,10.46,10.52,2120200.0,8.0412,8.1024,7.9954,8.0412,2120200.0
2008-11-21 13:40:00,10.52,10.57,10.38,10.4,2893900.0,8.0412,8.0795,7.9342,7.9495,2893900.0
2008-11-21 13:50:00,10.4,10.41,10.23,10.25,3564500.0,7.9495,7.9572,7.8196,7.8349,3564500.0
2008-11-21 14:00:00,10.25,10.41,10.21,10.37,3842400.0,7.8349,7.9572,7.8043,7.9266,3842400.0
2008-11-21 14:10:00,10.37,10.44,10.21,10.31,2857100.0,7.9266,7.9801,7.8043,7.8807,2857100.0
2008-11-21 14:20:00,10.31,10.5,10.29,10.38,5033900.0,7.8807,8.026,7.8654,7.9342,5033900.0
2008-11-21 14:30:00,10.38,10.44,10.11,10.17,4433000.0,7.9342,7.9801,7.7278,7.7737,4433000.0
2008-11-21 14:40:00,10.17,10.37,10.01,10.28,6400600.0,7.7737,7.9266,7.6514,7.8578,6400600.0
2008-11-21 14:50:00,10.28,12.0,10.03,10.1,4067200.0,7.8578,9.1725,7.6667,7.7202,4067200.0
2008-11-21 15:00:00,10.1,10.68,10.08,10.47,8716000.0,7.7202,8.1635,7.7049,8.003,8716000.0
2008-11-21 15:10:00,10.47,11.0,10.38,10.81,9157600.0,8.003,8.4081,7.9342,8.2629,9157600.0
2008-11-21 15:20:00,10.81,10.92,10.53,10.76,8857000.0,8.2629,8.347,8.0489,8.2247,8857000.0
2008-11-21 15:30:00,10.77,11.22,10.63,11.07,11286400.0,8.2323,8.5763,8.1253,8.4617,11286400.0
2008-11-21 15:40:00,11.06,11.08,10.63,11.07,10155800.0,8.454,8.4693,8.1253,8.4617,10155800.0
2008-11-21 15:50:00,11.07,11.51,10.82,11.4,14482300.0,8.4617,8.798,8.2706,8.7139,14482300.0
2008-11-24 09:30:00,12.59,13.08,12.5,12.7,13746600.0,9.6235,9.998,9.5547,9.7076,13746600.0
2008-11-24 09:40:00,12.69,13.0,12.68,12.76,9248900.0,9.6999,9.9369,9.6923,9.7534,9248900.0
2008-11-24 09:50:00,12.77,12.84,12.43,12.71,6834100.0,9.7611,9.8146,9.5012,9.7152,6834100.0
2008-11-24 10:00:00,12.71,12.87,12.58,12.78,3858400.0,9.7152,9.8375,9.6159,9.7687,3858400.0
2008-11-24 10:10:00,12.79,12.92,12.69,12.74,3865700.0,9.7764,9.8757,9.6999,9.7382,3865700.0
2008-11-24 10:20:00,12.74,12.85,12.63,12.82,4430300.0,9.7382,9.8222,9.6541,9.7993,4430300.0
2008-11-24 10:30:00,12.83,13.0,12.81,12.92,4788600.0,9.807,9.9369,9.7917,9.8757,4788600.0
2008-11-24 10:40:00,12.92,13.23,12.75,13.02,4835100.0,9.8757,10.1127,9.7458,9.9522,4835100.0
2008-11-24 10:50:00,13.02,13.47,13.01,13.42,4797900.0,9.9522,10.2962,9.9445,10.2579,4797900.0
2008-11-24 11:00:00,13.42,13.5,13.3,13.43,4083200.0,10.2579,10.3191,10.1662,10.2656,4083200.0
2008-11-24 11:10:00,13.43,13.54,13.3,13.34,4157000.0,10.2656,10.3497,10.1662,10.1968,4157000.0
2008-11-24 11:20:00,13.33,13.7,13.32,13.62,4773400.0,10.1891,10.472,10.1815,10.4108,4773400.0
2008-11-24 11:30:00,13.62,13.85,13.59,13.71,4126900.0,10.4108,10.5866,10.3879,10.4796,4126900.0
2008-11-24 11:40:00,13.72,13.9,13.55,13.86,3304800.0,10.4872,10.6248,10.3573,10.5943,3304800.0
2008-11-24 11:50:00,13.86,13.95,13.67,13.86,3454200.0,10.5943,10.6631,10.449,10.5943,3454200.0
2008-11-24 12:00:00,13.86,14.0,13.77,13.89,4105700.0,10.5943,10.7013,10.5255,10.6172,4105700.0
2008-11-24 12:10:00,13.89,13.96,13.78,13.8,4807000.0,10.6172,10.6707,10.5331,10.5484,4807000.0
2008-11-24 12:20:00,13.8,13.89,13.71,13.87,4464600.0,10.5484,10.6172,10.4796,10.6019,4464600.0
2008-11-24 12:30:00,13.87,13.97,13.84,13.85,3585000.0,10.6019,10.6783,10.579,10.5866,3585000.0
2008-11-24 12:40:00,13.85,13.96,13.74,13.79,2797000.0,10.5866,10.6707,10.5025,10.5408,2797000.0
2008-11-24 12:50:00,13.78,13.92,13.76,13.88,2593200.0,10.5331,10.6401,10.5178,10.6096,2593200.0
2008-11-24 13:00:00,13.88,13.91,13.73,13.76,2842400.0,10.6096,10.6325,10.4949,10.5178,2842400.0
2008-11-24 13:10:00,13.75,13.8,13.42,13.51,3635300.0,10.5102,10.5484,10.2579,10.3267,3635300.0
2008-11-24 13:20:00,13.51,13.65,13.5,13.62,2211300.0,10.3267,10.4337,10.3191,10.4108,2211300.0
2008-11-24 13:30:00,13.62,13.75,13.56,13.65,1619000.0,10.4108,10.5102,10.3649,10.4337,1619000.0
2008-11-24 13:40:00,13.65,13.75,13.6,13.69,2088500.0,10.4337,10.5102,10.3955,10.4643,2088500.0
2008-11-24 13:50:00,13.69,13.92,13.65,13.92,2473200.0,10.4643,10.6401,10.4337,10.6401,2473200.0
2008-11-24 14:00:00,13.92,13.94,13.64,13.72,2195100.0,10.6401,10.6554,10.4261,10.4872,2195100.0
2008-11-24 14:10:00,13.72,13.79,13.66,13.73,1976400.0,10.4872,10.5408,10.4414,10.4949,1976400.0
2008-11-24 14:20:00,13.73,13.94,13.7,13.92,3778600.0,10.4949,10.6554,10.472,10.6401,3778600.0
2008-11-24 14:30:00,13.91,14.07,13.89,13.98,4254900.0,10.6325,10.7548,10.6172,10.686,4254900.0
2008-11-24 14:40:00,13.98,14.08,13.9,13.9,4295800.0,10.686,10.7624,10.6248,10.6248,4295800.0
2008-11-24 14:50:00,13.9,14.18,13.89,14.15,3750200.0,10.6248,10.8389,10.6172,10.8159,3750200.0
2008-11-24 15:00:00,14.14,14.29,14.07,14.25,4322100.0,10.8083,10.9229,10.7548,10.8924,4322100.0
2008-11-24 15:10:00,14.25,14.42,14.19,14.38,4461300.0,10.8924,11.0223,10.8465,10.9917,4461300.0
2008-11-24 15:20:00,14.37,14.71,14.32,14.69,6225700.0,10.9841,11.244,10.9459,11.2287,6225700.0
2008-11-24 15:30:00,14.7,14.75,14.53,14.73,7382200.0,11.2363,11.2746,11.1064,11.2593,7382200.0
2008-11-24 15:40:00,14.74,14.85,14.37,14.37,9142000.0,11.2669,11.351,10.9841,10.9841,9142000.0
2008-11-24 15:50:00,14.38,14.58,13.94,14.33,13062800.0,10.9917,11.1446,10.6554,10.9535,13062800.0
2008-11-25 09:30:00,15.24,15.5,14.79,15.03,10343000.0,11.6491,11.8478,11.3051,11.4886,10343000.0
2008-11-25 09:40:00,15.04,15.19,14.76,14.89,7057500.0,11.4962,11.6109,11.2822,11.3816,7057500.0
2008-11-25 09:50:00,14.88,15.05,14.73,14.86,4459000.0,11.3739,11.5039,11.2593,11.3586,4459000.0
2008-11-25 10:00:00,14.86,15.25,14.78,15.25,5593800.0,11.3586,11.6567,11.2975,11.6567,5593800.0
2008-11-25 10:10:00,15.25,15.28,15.08,15.16,5239300.0,11.6567,11.6797,11.5268,11.588,5239300.0
2008-11-25 10:20:00,15.16,15.18,15.0,15.09,4123900.0,11.588,11.6032,11.4657,11.5344,4123900.0
2008-11-25 10:30:00,15.09,15.15,14.76,14.81,3346400.0,11.5344,11.5803,11.2822,11.3204,3346400.0
2008-11-25 10:40:00,14.8,14.81,14.2,14.21,4700900.0,11.3128,11.3204,10.8542,10.8618,4700900.0
2008-11-25 10:50:00,14.2,14.27,13.91,14.11,5051300.0,10.8542,10.9077,10.6325,10.7854,5051300.0
2008-11-25 11:00:00,14.1,14.59,14.1,14.34,5497400.0,10.7777,11.1523,10.7777,10.9612,5497400.0
2008-11-25 11:10:00,14.34,14.48,14.25,14.38,2871000.0,10.9612,11.0682,10.8924,10.9917,2871000.0
2008-11-25 11:20:00,14.39,14.59,14.39,14.53,2321700.0,10.9994,11.1523,10.9994,11.1064,2321700.0
2008-11-25 11:30:00,14.53,14.58,14.37,14.44,2053100.0,11.1064,11.1446,10.9841,11.0376,2053100.0
2008-11-25 11:40:00,14.44,14.72,14.42,14.66,2747100.0,11.0376,11.2516,11.0223,11.2058,2747100.0
2008-11-25 11:50:00,14.65,14.68,14.43,14.54,2509300.0,11.1981,11.2211,11.03,11.114,2509300.0
2008-11-25 12:00:00,14.54,14.67,14.42,14.51,2495500.0,11.114,11.2134,11.0223,11.0911,2495500.0
2008-11-25 12:10:00,14.5,14.56,14.46,14.5,1939900.0,11.0835,11.1293,11.0529,11.0835,1939900.0
2008-11-25 12:20:00,14.5,14.52,14.25,14.39,2618400.0,11.0835,11.0988,10.8924,10.9994,2618400.0
2008-11-25 12:30:00,14.39,14.5,14.36,14.41,1627600.0,10.9994,11.0835,10.9765,11.0147,1627600.0
2008-11-25 12:40:00,14.42,14.5,14.37,14.38,2020800.0,11.0223,11.0835,10.9841,10.9917,2020800.0
2008-11-25 12:50:00,14.38,14.49,14.11,14.25,2728800.0,10.9917,11.0758,10.7854,10.8924,2728800.0
2008-11-25 13:00:00,14.25,14.3,13.98,14.22,2079000.0,10.8924,10.9306,10.686,10.8694,2079000.0
2008-11-25 13:10:00,14.22,14.25,14.01,14.16,1627800.0,10.8694,10.8924,10.7089,10.8236,1627800.0
2008-11-25 13:20:00,14.16,14.46,14.11,14.42,2011800.0,10.8236,11.0529,10.7854,11.0223,2011800.0
2008-11-25 13:30:00,14.41,14.56,14.37,14.52,2153900.0,11.0147,11.1293,10.9841,11.0988,2153900.0
2008-11-25 13:40:00,14.52,14.59,14.33,14.36,1622400.0,11.0988,11.1523,10.9535,10.9765,1622400.0
2008-11-25 13:50:00,14.37,14.44,14.2,14.24,1338000.0,10.9841,11.0376,10.8542,10.8847,1338000.0
2008-11-25 14:00:00,14.25,14.27,14.07,14.1,1599200.0,10.8924,10.9077,10.7548,10.7777,1599200.0
2008-11-25 14:10:00,14.11,14.16,13.93,14.06,2066200.0,10.7854,10.8236,10.6478,10.7471,2066200.0
2008-11-25 14:20:00,14.06,14.14,14.01,14.03,1680700.0,10.7471,10.8083,10.7089,10.7242,1680700.0
2008-11-25 14:30:00,14.04,14.39,14.01,14.3,2092100.0,10.7319,10.9994,10.7089,10.9306,2092100.0
2008-11-25 14:40:00,14.31,14.37,14.18,14.22,2075400.0,10.9382,10.9841,10.8389,10.8694,2075400.0
2008-11-25 14:50:00,14.21,14.5,14.06,14.41,2825700.0,10.8618,11.0835,10.7471,11.0147,2825700.0
2008-11-25 15:00:00,14.41,14.75,14.37,14.52,4101500.0,11.0147,11.2746,10.9841,11.0988,4101500.0
2008-11-25 15:10:00,14.52,14.74,14.47,14.59,3270800.0,11.0988,11.2669,11.0605,11.1523,3270800.0
2008-11-25 15:20:00,14.6,14.62,14.4,14.6,3925100.0,11.1599,11.1752,11.007,11.1599,3925100.0
2008-11-25 15:30:00,14.6,14.94,14.57,14.85,4351300.0,11.1599,11.4198,11.137,11.351,4351300.0
2008-11-25 15:40:00,14.85,15.1,14.78,14.85,6206300.0,11.351,11.5421,11.2975,11.351,6206300.0
2008-11-25 15:50:00,14.85,15.02,14.6,14.8,6859300.0,11.351,11.4809,11.1599,11.3128,6859300.0
2008-11-26 09:30:00,14.31,14.37,13.95,14.06,5086500.0,10.9382,10.9841,10.6631,10.7471,5086500.0
2008-11-26 09:40:00,14.05,14.26,14.01,14.13,3750600.0,10.7395,10.9,10.7089,10.8006,3750600.0
2008-11-26 09:50:00,14.13,14.2,14.0,14.04,3041800.0,10.8006,10.8542,10.7013,10.7319,3041800.0
2008-11-26 10:00:00,14.04,14.11,13.88,13.91,3623700.0,10.7319,10.7854,10.6096,10.6325,3623700.0
2008-11-26 10:10:00,13.91,14.07,13.82,14.01,3113300.0,10.6325,10.7548,10.5637,10.7089,3113300.0
2008-11-26 10:20:00,14.01,14.07,13.85,13.97,2835700.0,10.7089,10.7548,10.5866,10.6783,2835700.0
2008-11-26 10:30:00,13.97,14.01,13.9,13.93,1611200.0,10.6783,10.7089,10.6248,10.6478,1611200.0
2008-11-26 10:40:00,13.93,13.95,13.83,13.89,1698500.0,10.6478,10.6631,10.5713,10.6172,1698500.0
2008-11-26 10:50:00,13.88,14.0,13.86,13.93,2523300.0,10.6096,10.7013,10.5943,10.6478,2523300.0
2008-11-26 11:00:00,13.93,13.95,13.75,13.87,3163400.0,10.6478,10.6631,10.5102,10.6019,3163400.0
2008-11-26 11:10:00,13.87,14.03,13.85,14.0,2668800.0,10.6019,10.7242,10.5866,10.7013,2668800.0
2008-11-26 11:20:00,13.99,14.05,13.94,13.99,3774900.0,10.6936,10.7395,10.6554,10.6936,3774900.0
2008-11-26 11:30:00,13.99,14.18,13.98,14.15,2897500.0,10.6936,10.8389,10.686,10.8159,2897500.0
2008-11-26 11:40:00,14.15,14.44,14.1,14.43,2775800.0,10.8159,11.0376,10.7777,11.03,2775800.0
2008-11-26 11:50:00,14.43,14.45,14.12,14.14,2254100.0,11.03,11.0452,10.793,10.8083,2254100.0
2008-11-26 12:00:00,14.14,14.24,14.06,14.15,1621500.0,10.8083,10.8847,10.7471,10.8159,1621500.0
2008-11-26 12:10:00,14.14,14.26,14.04,14.26,1283800.0,10.8083,10.9,10.7319,10.9,1283800.0
2008-11-26 12:20:00,14.25,14.33,14.22,14.26,1606200.0,10.8924,10.9535,10.8694,10.9,1606200.0
2008-11-26 12:30:00,14.26,14.28,14.15,14.27,918500.0,10.9,10.9153,10.8159,10.9077,918500.0
2008-11-26 12:40:00,14.27,14.45,14.21,14.44,1556800.0,10.9077,11.0452,10.8618,11.0376,1556800.0
2008-11-26 12:50:00,14.44,14.45,14.33,14.39,1331700.0,11.0376,11.0452,10.9535,10.9994,1331700.0
2008-11-26 13:00:00,14.4,14.47,14.34,14.36,1796500.0,11.007,11.0605,10.9612,10.9765,1796500.0
2008-11-26 13:10:00,14.36,14.39,14.19,14.24,1596700.0,10.9765,10.9994,10.8465,10.8847,1596700.0
2008-11-26 13:20:00,14.24,14.37,14.22,14.31,2582400.0,10.8847,10.9841,10.8694,10.9382,2582400.0
2008-11-26 13:30:00,14.32,14.39,14.22,14.29,2530600.0,10.9459,10.9994,10.8694,10.9229,2530600.0
2008-11-26 13:40:00,14.29,14.29,14.16,14.26,1442700.0,10.9229,10.9229,10.8236,10.9,1442700.0
2008-11-26 13:50:00,14.25,14.32,14.22,14.27,1082200.0,10.8924,10.9459,10.8694,10.9077,1082200.0
2008-11-26 14:00:00,14.27,14.3,14.12,14.3,1379300.0,10.9077,10.9306,10.793,10.9306,1379300.0
2008-11-26 14:10:00,14.3,14.35,14.25,14.32,1573200.0,10.9306,10.9688,10.8924,10.9459,1573200.0
2008-11-26 14:20:00,14.32,14.42,14.32,14.42,1808000.0,10.9459,11.0223,10.9459,11.0223,1808000.0
2008-11-26 14:30:00,14.42,14.69,14.41,14.61,3906800.0,11.0223,11.2287,11.0147,11.1675,3906800.0
2008-11-26 14:40:00,14.6,14.78,14.57,14.74,2893500.0,11.1599,11.2975,11.137,11.2669,2893500.0
2008-11-26 14:50:00,14.74,14.89,14.68,14.86,1907100.0,11.2669,11.3816,11.2211,11.3586,1907100.0
2008-11-26 15:00:00,14.87,14.97,14.66,14.71,3918800.0,11.3663,11.4427,11.2058,11.244,3918800.0
2008-11-26 15:10:00,14.71,15.15,14.7,15.12,5604800.0,11.244,11.5803,11.2363,11.5574,5604800.0
2008-11-26 15:20:00,15.12,15.35,15.03,15.35,5002300.0,11.5574,11.7332,11.4886,11.7332,5002300.0
2008-11-26 15:30:00,15.35,15.46,15.15,15.31,7088200.0,11.7332,11.8173,11.5803,11.7026,7088200.0
2008-11-26 15:40:00,15.3,15.36,15.09,15.29,5109200.0,11.695,11.7408,11.5344,11.6873,5109200.0
2008-11-26 15:50:00,15.29,15.45,15.16,15.36,7122700.0,11.6873,11.8096,11.588,11.7408,7122700.0
2008-11-28 09:30:00,15.48,15.98,15.42,15.98,3754400.0,11.8326,12.2147,11.7867,12.2147,3754400.0
2008-11-28 09:40:00,15.98,16.0,15.6,15.67,2657700.0,12.2147,12.23,11.9243,11.9778,2657700.0
2008-11-28 09:50:00,15.67,15.73,15.52,15.59,1756600.0,11.9778,12.0236,11.8631,11.9166,1756600.0
2008-11-28 10:00:00,15.59,15.76,15.5,15.5,1548600.0,11.9166,12.0466,11.8478,11.8478,1548600.0
2008-11-28 10:10:00,15.5,15.67,15.41,15.58,1984900.0,11.8478,11.9778,11.779,11.909,1984900.0
2008-11-28 10:20:00,15.59,15.83,15.55,15.69,2169700.0,11.9166,12.1001,11.8861,11.9931,2169700.0
2008-11-28 10:30:00,15.69,15.73,15.61,15.7,1206800.0,11.9931,12.0236,11.9319,12.0007,1206800.0
2008-11-28 10:40:00,15.7,15.86,15.64,15.75,1200300.0,12.0007,12.123,11.9549,12.0389,1200300.0
2008-11-28 10:50:00,15.75,15.85,15.67,15.83,1052900.0,12.0389,12.1154,11.9778,12.1001,1052900.0
2008-11-28 11:00:00,15.83,15.83,15.7,15.71,1390400.0,12.1001,12.1001,12.0007,12.0084,1390400.0
2008-11-28 11:10:00,15.72,15.79,15.62,15.64,1479500.0,12.016,12.0695,11.9396,11.9549,1479500.0
2008-11-28 11:20:00,15.64,15.9,15.62,15.85,1996600.0,11.9549,12.1536,11.9396,12.1154,1996600.0
2008-11-28 11:30:00,15.85,15.89,15.74,15.82,1647900.0,12.1154,12.1459,12.0313,12.0924,1647900.0
2008-11-28 11:40:00,15.82,15.93,15.76,15.9,1110700.0,12.0924,12.1765,12.0466,12.1536,1110700.0
2008-11-28 11:50:00,15.9,16.0,15.87,15.99,1720400.0,12.1536,12.23,12.1307,12.2224,1720400.0
2008-11-28 12:00:00,15.99,16.05,15.94,15.99,1816900.0,12.2224,12.2682,12.1842,12.2224,1816900.0
2008-11-28 12:10:00,15.98,16.03,15.88,15.92,1441000.0,12.2147,12.253,12.1383,12.1689,1441000.0
2008-11-28 12:20:00,15.92,15.94,15.83,15.91,1400800.0,12.1689,12.1842,12.1001,12.1612,1400800.0
2008-11-28 12:30:00,15.91,16.04,15.82,15.99,1906600.0,12.1612,12.2606,12.0924,12.2224,1906600.0
2008-11-28 12:40:00,15.99,16.15,15.98,16.09,3779000.0,12.2224,12.3447,12.2147,12.2988,3779000.0
2008-11-28 12:50:00,16.08,16.39,16.08,16.22,7628500.0,12.2912,12.5281,12.2912,12.3982,7628500.0
2008-11-28 13:00:00,16.24,16.26,15.76,16.24,5790800.0,12.4135,12.4288,12.0466,12.4135,5790800.0
2008-11-28 13:10:00,16.24,16.32,16.2,16.24,26500.0,12.4135,12.4746,12.3829,12.4135,26500.0
2008-11-28 13:20:00,16.26,16.26,16.2,16.2,682400.0,12.4288,12.4288,12.3829,12.3829,682400.0
2008-11-28 13:30:00,16.15,16.26,16.15,16.24,7000.0,12.3447,12.4288,12.3447,12.4135,7000.0
2008-11-28 13:40:00,16.2,16.2,16.16,16.18,2000.0,12.3829,12.3829,12.3523,12.3676,2000.0
2008-11-28 13:50:00,16.25,16.25,16.15,16.15,10400.0,12.4211,12.4211,12.3447,12.3447,10400.0
2008-11-28 14:00:00,16.23,16.25,16.17,16.25,12800.0,12.4058,12.4211,12.36,12.4211,12800.0
2008-11-28 14:10:00,16.25,16.27,16.25,16.27,3400.0,12.4211,12.4364,12.4211,12.4364,3400.0
2008-11-28 14:20:00,16.26,16.27,16.2,16.27,7300.0,12.4288,12.4364,12.3829,12.4364,7300.0
2008-11-28 14:30:00,16.27,16.27,16.22,16.23,6400.0,12.4364,12.4364,12.3982,12.4058,6400.0
2008-11-28 14:40:00,16.22,16.29,16.2,16.21,7700.0,12.3982,12.4517,12.3829,12.3905,7700.0
2008-11-28 14:50:00,16.24,16.3,16.24,16.26,1800.0,12.4135,12.4593,12.4135,12.4288,1800.0
2008-11-28 15:00:00,16.3,16.34,16.26,16.28,3300.0,12.4593,12.4899,12.4288,12.4441,3300.0
2008-11-28 15:10:00,16.29,16.32,16.25,16.28,4700.0,12.4517,12.4746,12.4211,12.4441,4700.0
2008-11-28 15:20:00,16.28,16.28,16.25,16.25,7300.0,12.4441,12.4441,12.4211,12.4211,7300.0
2008-11-28 15:30:00,16.25,16.25,16.25,16.25,400.0,12.4211,12.4211,12.4211,12.4211,400.0
2008-11-28 15:40:00,16.2,16.25,16.2,16.25,1100.0,12.3829,12.4211,12.3829,12.4211,1100.0
2008-11-28 15:50:00,16.19,16.2,16.19,16.2,500.0,12.3753,12.3829,12.3753,12.3829,500.0
2008-12-01 09:30:00,15.59,15.6,14.93,14.96,6089600.0,11.9166,11.9243,11.4121,11.4351,6089600.0
2008-12-01 09:40:00,14.97,15.0,14.77,14.95,3536700.0,11.4427,11.4657,11.2898,11.4274,3536700.0
2008-12-01 09:50:00,14.95,15.02,14.83,14.93,2788200.0,11.4274,11.4809,11.3357,11.4121,2788200.0
2008-12-01 10:00:00,14.93,15.0,14.86,14.97,2103800.0,11.4121,11.4657,11.3586,11.4427,2103800.0
2008-12-01 10:10:00,14.97,15.07,14.92,14.95,2551100.0,11.4427,11.5192,11.4045,11.4274,2551100.0
2008-12-01 10:20:00,14.95,14.95,14.76,14.77,2117600.0,11.4274,11.4274,11.2822,11.2898,2117600.0
2008-12-01 10:30:00,14.77,14.77,14.61,14.68,2177800.0,11.2898,11.2898,11.1675,11.2211,2177800.0
2008-12-01 10:40:00,14.68,14.73,14.55,14.61,2021500.0,11.2211,11.2593,11.1217,11.1675,2021500.0
2008-12-01 10:50:00,14.61,14.68,14.5,14.5,1581700.0,11.1675,11.2211,11.0835,11.0835,1581700.0
2008-12-01 11:00:00,14.5,14.51,14.28,14.3,2497000.0,11.0835,11.0911,10.9153,10.9306,2497000.0
2008-12-01 11:10:00,14.29,14.51,14.29,14.49,1558400.0,10.9229,11.0911,10.9229,11.0758,1558400.0
2008-12-01 11:20:00,14.49,14.56,14.31,14.34,1827100.0,11.0758,11.1293,10.9382,10.9612,1827100.0
2008-12-01 11:30:00,14.34,14.5,14.31,14.49,1340800.0,10.9612,11.0835,10.9382,11.0758,1340800.0
2008-12-01 11:40:00,14.48,14.59,14.47,14.57,1589800.0,11.0682,11.1523,11.0605,11.137,1589800.0
2008-12-01 11:50:00,14.56,14.59,14.45,14.52,1392500.0,11.1293,11.1523,11.0452,11.0988,1392500.0
2008-12-01 12:00:00,14.53,14.55,14.43,14.52,1593100.0,11.1064,11.1217,11.03,11.0988,1593100.0
2008-12-01 12:10:00,14.52,15.0,14.44,14.47,1507300.0,11.0988,11.4657,11.0376,11.0605,1507300.0
2008-12-01 12:20:00,14.46,14.46,14.24,14.26,2221000.0,11.0529,11.0529,10.8847,10.9,2221000.0
2008-12-01 12:30:00,14.26,14.29,14.13,14.18,2307500.0,10.9,10.9229,10.8006,10.8389,2307500.0
2008-12-01 12:40:00,14.17,14.26,14.12,14.17,1775100.0,10.8312,10.9,10.793,10.8312,1775100.0
2008-12-01 12:50:00,14.18,14.2,14.07,14.13,1385000.0,10.8389,10.8542,10.7548,10.8006,1385000.0
2008-12-01 13:00:00,14.12,14.17,14.11,14.14,818800.0,10.793,10.8312,10.7854,10.8083,818800.0
2008-12-01 13:10:00,14.14,14.31,14.14,14.25,1765100.0,10.8083,10.9382,10.8083,10.8924,1765100.0
2008-12-01 13:20:00,14.25,14.34,14.2,14.33,1750900.0,10.8924,10.9612,10.8542,10.9535,1750900.0
2008-12-01 13:30:00,14.33,14.51,14.3,14.42,2180900.0,10.9535,11.0911,10.9306,11.0223,2180900.0
2008-12-01 13:40:00,14.42,14.5,14.41,14.45,2795300.0,11.0223,11.0835,11.0147,11.0452,2795300.0
2008-12-01 13:50:00,14.45,14.51,14.41,14.51,2117600.0,11.0452,11.0911,11.0147,11.0911,2117600.0
2008-12-01 14:00:00,14.51,14.55,14.42,14.51,2311800.0,11.0911,11.1217,11.0223,11.0911,2311800.0
2008-12-01 14:10:00,14.51,14.58,14.47,14.52,3055900.0,11.0911,11.1446,11.0605,11.0988,3055900.0
2008-12-01 14:20:00,14.51,14.59,14.49,14.54,1848800.0,11.0911,11.1523,11.0758,11.114,1848800.0
2008-12-01 14:30:00,14.54,14.7,14.5,14.5,1978800.0,11.114,11.2363,11.0835,11.0835,1978800.0
2008-12-01 14:40:00,14.5,14.58,14.5,14.5,1923900.0,11.0835,11.1446,11.0835,11.0835,1923900.0
2008-12-01 14:50:00,14.5,14.6,14.46,14.49,2307300.0,11.0835,11.1599,11.0529,11.0758,2307300.0
2008-12-01 15:00:00,14.49,14.53,14.39,14.4,3421100.0,11.0758,11.1064,10.9994,11.007,3421100.0
2008-12-01 15:10:00,14.4,14.45,14.33,14.36,2763000.0,11.007,11.0452,10.9535,10.9765,2763000.0
2008-12-01 15:20:00,14.36,14.38,14.02,14.06,3196700.0,10.9765,10.9917,10.7166,10.7471,3196700.0
2008-12-01 15:30:00,14.07,14.09,13.6,13.61,6741500.0,10.7548,10.7701,10.3955,10.4032,6741500.0
2008-12-01 15:40:00,13.6,13.7,13.14,13.24,9593500.0,10.3955,10.472,10.0439,10.1203,9593500.0
2008-12-01 15:50:00,13.24,13.41,12.77,12.91,15349300.0,10.1203,10.2503,9.7611,9.8681,15349300.0
2008-12-02 09:30:00,13.39,13.52,13.05,13.45,5325300.0,10.235,10.3344,9.9751,10.2809,5325300.0
2008-12-02 09:40:00,13.45,13.46,12.95,13.04,3954100.0,10.2809,10.2885,9.8987,9.9675,3954100.0
2008-12-02 09:50:00,13.04,13.25,12.91,13.07,3121700.0,9.9675,10.128,9.8681,9.9904,3121700.0
2008-12-02 10:00:00,13.07,13.35,12.92,13.33,3714000.0,9.9904,10.2044,9.8757,10.1891,3714000.0
2008-12-02 10:10:00,13.34,13.63,13.24,13.62,4197000.0,10.1968,10.4185,10.1203,10.4108,4197000.0
2008-12-02 10:20:00,13.61,13.77,13.46,13.64,3088100.0,10.4032,10.5255,10.2885,10.4261,3088100.0
2008-12-02 10:30:00,13.64,13.85,13.64,13.8,2223800.0,10.4261,10.5866,10.4261,10.5484,2223800.0
2008-12-02 10:40:00,13.8,13.95,13.76,13.84,2054300.0,10.5484,10.6631,10.5178,10.579,2054300.0
2008-12-02 10:50:00,13.84,13.85,13.58,13.74,2750800.0,10.579,10.5866,10.3802,10.5025,2750800.0
2008-12-02 11:00:00,13.75,13.78,13.54,13.67,2093800.0,10.5102,10.5331,10.3497,10.449,2093800.0
2008-12-02 11:10:00,13.68,13.76,13.55,13.61,1568000.0,10.4567,10.5178,10.3573,10.4032,1568000.0
2008-12-02 11:20:00,13.61,13.94,13.6,13.88,1763500.0,10.4032,10.6554,10.3955,10.6096,1763500.0
2008-12-02 11:30:00,13.87,13.98,13.78,13.83,1980900.0,10.6019,10.686,10.5331,10.5713,1980900.0
2008-12-02 11:40:00,13.82,14.03,13.77,14.03,1743000.0,10.5637,10.7242,10.5255,10.7242,1743000.0
2008-12-02 11:50:00,14.03,14.17,14.02,14.1,2022800.0,10.7242,10.8312,10.7166,10.7777,2022800.0
2008-12-02 12:00:00,14.1,14.24,14.08,14.23,1822100.0,10.7777,10.8847,10.7624,10.8771,1822100.0
2008-12-02 12:10:00,14.23,14.29,14.2,14.28,1744400.0,10.8771,10.9229,10.8542,10.9153,1744400.0
2008-12-02 12:20:00,14.28,14.46,14.28,14.37,2756700.0,10.9153,11.0529,10.9153,10.9841,2756700.0
2008-12-02 12:30:00,14.37,14.49,14.36,14.47,2065200.0,10.9841,11.0758,10.9765,11.0605,2065200.0
2008-12-02 12:40:00,14.46,14.47,14.34,14.34,1933300.0,11.0529,11.0605,10.9612,10.9612,1933300.0
2008-12-02 12:50:00,14.34,14.36,14.27,14.31,1911500.0,10.9612,10.9765,10.9077,10.9382,1911500.0
2008-12-02 13:00:00,14.31,14.32,14.12,14.13,1467500.0,10.9382,10.9459,10.793,10.8006,1467500.0
2008-12-02 13:10:00,14.12,14.32,14.12,14.28,1712500.0,10.793,10.9459,10.793,10.9153,1712500.0
2008-12-02 13:20:00,14.28,14.28,14.11,14.14,1499000.0,10.9153,10.9153,10.7854,10.8083,1499000.0
2008-12-02 13:30:00,14.14,14.14,13.76,13.76,3544900.0,10.8083,10.8083,10.5178,10.5178,3544900.0
2008-12-02 13:40:00,13.77,13.99,13.72,13.85,1979500.0,10.5255,10.6936,10.4872,10.5866,1979500.0
2008-12-02 13:50:00,13.85,13.86,13.72,13.73,1825300.0,10.5866,10.5943,10.4872,10.4949,1825300.0
2008-12-02 14:00:00,13.74,13.81,13.48,13.5,3676900.0,10.5025,10.556,10.3038,10.3191,3676900.0
2008-12-02 14:10:00,13.5,13.63,13.46,13.58,2121800.0,10.3191,10.4185,10.2885,10.3802,2121800.0
2008-12-02 14:20:00,13.58,13.62,13.24,13.4,3868300.0,10.3802,10.4108,10.1203,10.2426,3868300.0
2008-12-02 14:30:00,13.4,13.72,13.38,13.64,2634300.0,10.2426,10.4872,10.2274,10.4261,2634300.0
2008-12-02 14:40:00,13.64,13.85,13.63,13.8,2420700.0,10.4261,10.5866,10.4185,10.5484,2420700.0
2008-12-02 14:50:00,13.81,14.16,13.73,14.1,2624300.0,10.556,10.8236,10.4949,10.7777,2624300.0
2008-12-02 15:00:00,14.1,14.1,13.63,13.81,2789900.0,10.7777,10.7777,10.4185,10.556,2789900.0
2008-12-02 15:10:00,13.8,14.1,13.58,14.09,3548300.0,10.5484,10.7777,10.3802,10.7701,3548300.0
2008-12-02 15:20:00,14.1,14.4,14.04,14.19,4056500.0,10.7777,11.007,10.7319,10.8465,4056500.0
2008-12-02 15:30:00,14.2,14.43,14.13,14.34,5146600.0,10.8542,11.03,10.8006,10.9612,5146600.0
2008-12-02 15:40:00,14.34,14.37,13.8,13.89,6055100.0,10.9612,10.9841,10.5484,10.6172,6055100.0
2008-12-02 15:50:00,13.88,14.69,13.85,14.57,10455500.0,10.6096,11.2287,10.5866,11.137,10455500.0
2008-12-03 09:30:00,13.69,14.14,13.39,13.86,5545300.0,10.6868,11.0381,10.4526,10.8195,5545300.0
2008-12-03 09:40:00,13.88,14.0,13.73,13.76,4480000.0,10.8351,10.9288,10.718,10.7415,4480000.0
2008-12-03 09:50:00,13.77,13.94,13.58,13.59,2764500.0,10.7493,10.882,10.6009,10.6088,2764500.0
2008-12-03 10:00:00,13.59,13.87,13.47,13.85,3732400.0,10.6088,10.8273,10.5151,10.8117,3732400.0
2008-12-03 10:10:00,13.84,13.98,13.7,13.85,2817100.0,10.8039,10.9132,10.6946,10.8117,2817100.0
2008-12-03 10:20:00,13.85,14.18,13.84,14.18,3021300.0,10.8117,11.0693,10.8039,11.0693,3021300.0
2008-12-03 10:30:00,14.18,14.48,14.08,14.32,4318200.0,11.0693,11.3035,10.9913,11.1786,4318200.0
2008-12-03 10:40:00,14.33,14.49,14.2,14.44,4035200.0,11.1864,11.3113,11.0849,11.2723,4035200.0
2008-12-03 10:50:00,14.45,14.68,14.32,14.63,3696500.0,11.2801,11.4596,11.1786,11.4206,3696500.0
2008-12-03 11:00:00,14.65,14.76,14.5,14.58,3579500.0,11.4362,11.5221,11.3191,11.3816,3579500.0
2008-12-03 11:10:00,14.59,14.76,14.52,14.54,3390300.0,11.3894,11.5221,11.3347,11.3504,3390300.0
2008-12-03 11:20:00,14.55,14.67,14.5,14.52,2695400.0,11.3582,11.4518,11.3191,11.3347,2695400.0
2008-12-03 11:30:00,14.52,14.61,14.5,14.57,2067800.0,11.3347,11.405,11.3191,11.3738,2067800.0
2008-12-03 11:40:00,14.57,14.64,14.51,14.56,2025500.0,11.3738,11.4284,11.3269,11.366,2025500.0
2008-12-03 11:50:00,14.56,14.7,14.51,14.61,1973000.0,11.366,11.4753,11.3269,11.405,1973000.0
2008-12-03 12:00:00,14.61,14.62,14.12,14.16,2960900.0,11.405,11.4128,11.0225,11.0537,2960900.0
2008-12-03 12:10:00,14.16,14.24,14.09,14.13,2901200.0,11.0537,11.1162,10.9991,11.0303,2901200.0
2008-12-03 12:20:00,14.12,14.31,14.1,14.29,2072700.0,11.0225,11.1708,11.0069,11.1552,2072700.0
2008-12-03 12:30:00,14.29,14.51,14.26,14.44,2147100.0,11.1552,11.3269,11.1318,11.2723,2147100.0
2008-12-03 12:40:00,14.44,14.51,14.35,14.37,2159700.0,11.2723,11.3269,11.202,11.2176,2159700.0
2008-12-03 12:50:00,14.37,14.44,14.27,14.43,1172200.0,11.2176,11.2723,11.1396,11.2645,1172200.0
2008-12-03 13:00:00,14.43,14.44,14.29,14.3,1068700.0,11.2645,11.2723,11.1552,11.163,1068700.0
2008-12-03 13:10:00,14.31,14.32,14.24,14.28,1225900.0,11.1708,11.1786,11.1162,11.1474,1225900.0
2008-12-03 13:20:00,14.29,14.36,13.93,13.97,2108500.0,11.1552,11.2098,10.8742,10.9054,2108500.0
2008-12-03 13:30:00,13.98,14.03,13.78,13.78,2381800.0,10.9132,10.9522,10.7571,10.7571,2381800.0
2008-12-03 13:40:00,13.78,13.86,13.7,13.83,1785400.0,10.7571,10.8195,10.6946,10.7961,1785400.0
2008-12-03 13:50:00,13.83,13.83,13.7,13.79,1416300.0,10.7961,10.7961,10.6946,10.7649,1416300.0
2008-12-03 14:00:00,13.79,14.06,13.76,13.98,2737300.0,10.7649,10.9756,10.7415,10.9132,2737300.0
2008-12-03 14:10:00,13.97,14.38,13.97,14.34,3156500.0,10.9054,11.2255,10.9054,11.1942,3156500.0
2008-12-03 14:20:00,14.33,14.53,14.24,14.38,2926000.0,11.1864,11.3425,11.1162,11.2255,2926000.0
2008-12-03 14:30:00,14.38,14.56,14.27,14.31,3151600.0,11.2255,11.366,11.1396,11.1708,3151600.0
2008-12-03 14:40:00,14.31,14.65,14.28,14.43,3366000.0,11.1708,11.4362,11.1474,11.2645,3366000.0
2008-12-03 14:50:00,14.44,14.65,14.37,14.39,3277300.0,11.2723,11.4362,11.2176,11.2333,3277300.0
2008-12-03 15:00:00,14.39,14.53,14.2,14.48,3183300.0,11.2333,11.3425,11.0849,11.3035,3183300.0
2008-12-03 15:10:00,14.48,14.55,14.22,14.41,2575700.0,11.3035,11.3582,11.1005,11.2489,2575700.0
2008-12-03 15:20:00,14.41,14.53,14.31,14.44,3137100.0,11.2489,11.3425,11.1708,11.2723,3137100.0
2008-12-03 15:30:00,14.44,14.74,14.36,14.72,3262100.0,11.2723,11.5065,11.2098,11.4909,3262100.0
2008-12-03 15:40:00,14.72,14.85,14.58,14.75,5410700.0,11.4909,11.5923,11.3816,11.5143,5410700.0
2008-12-03 15:50:00,14.75,15.18,14.61,15.09,11988000.0,11.5143,11.85,11.405,11.7797,11988000.0
2008-12-04 09:30:00,14.74,14.97,14.65,14.9,3354500.0,11.5065,11.686,11.4362,11.6314,3354500.0
2008-12-04 09:40:00,14.9,15.04,14.74,14.86,3515500.0,11.6314,11.7407,11.5065,11.6002,3515500.0
2008-12-04 09:50:00,14.88,14.99,14.71,14.77,2833100.0,11.6158,11.7016,11.4831,11.5299,2833100.0
2008-12-04 10:00:00,14.78,14.89,14.66,14.68,2943900.0,11.5377,11.6236,11.444,11.4596,2943900.0
2008-12-04 10:10:00,14.68,14.72,14.5,14.6,3177400.0,11.4596,11.4909,11.3191,11.3972,3177400.0
2008-12-04 10:20:00,14.61,14.74,14.55,14.61,2756100.0,11.405,11.5065,11.3582,11.405,2756100.0
2008-12-04 10:30:00,14.61,14.85,14.53,14.81,2519000.0,11.405,11.5923,11.3425,11.5611,2519000.0
2008-12-04 10:40:00,14.81,14.92,14.78,14.8,3133100.0,11.5611,11.647,11.5377,11.5533,3133100.0
2008-12-04 10:50:00,14.79,15.0,14.76,14.92,2705800.0,11.5455,11.7094,11.5221,11.647,2705800.0
2008-12-04 11:00:00,14.93,15.06,14.88,14.95,3252200.0,11.6548,11.7563,11.6158,11.6704,3252200.0
2008-12-04 11:10:00,14.94,15.03,14.86,15.0,2043900.0,11.6626,11.7329,11.6002,11.7094,2043900.0
2008-12-04 11:20:00,15.0,15.2,14.97,15.11,3165800.0,11.7094,11.8656,11.686,11.7953,3165800.0
2008-12-04 11:30:00,15.11,15.14,14.93,14.97,2400200.0,11.7953,11.8187,11.6548,11.686,2400200.0
2008-12-04 11:40:00,14.97,15.02,14.73,14.84,1606400.0,11.686,11.7251,11.4987,11.5845,1606400.0
2008-12-04 11:50:00,14.85,15.0,14.81,14.91,1597500.0,11.5923,11.7094,11.5611,11.6392,1597500.0
2008-12-04 12:00:00,14.9,14.95,14.63,14.74,2224300.0,11.6314,11.6704,11.4206,11.5065,2224300.0
2008-12-04 12:10:00,14.74,14.78,14.66,14.69,1257400.0,11.5065,11.5377,11.444,11.4674,1257400.0
2008-12-04 12:20:00,14.69,14.81,14.61,14.77,1502400.0,11.4674,11.5611,11.405,11.5299,1502400.0
2008-12-04 12:30:00,14.77,14.85,14.7,14.83,1630200.0,11.5299,11.5923,11.4753,11.5767,1630200.0
2008-12-04 12:40:00,14.82,14.96,14.8,14.88,1785300.0,11.5689,11.6782,11.5533,11.6158,1785300.0
2008-12-04 12:50:00,14.88,14.93,14.84,14.84,1224400.0,11.6158,11.6548,11.5845,11.5845,1224400.0
2008-12-04 13:00:00,14.84,14.9,14.77,14.77,762100.0,11.5845,11.6314,11.5299,11.5299,762100.0
2008-12-04 13:10:00,14.77,14.84,14.68,14.68,784600.0,11.5299,11.5845,11.4596,11.4596,784600.0
2008-12-04 13:20:00,14.68,14.76,14.61,14.61,831700.0,11.4596,11.5221,11.405,11.405,831700.0
2008-12-04 13:30:00,14.61,14.82,14.57,14.79,1171400.0,11.405,11.5689,11.3738,11.5455,1171400.0
2008-12-04 13:40:00,14.79,14.98,14.78,14.96,1850200.0,11.5455,11.6938,11.5377,11.6782,1850200.0
2008-12-04 13:50:00,14.96,15.05,14.9,14.93,1534100.0,11.6782,11.7485,11.6314,11.6548,1534100.0
2008-12-04 14:00:00,14.93,15.17,14.91,15.11,2206300.0,11.6548,11.8421,11.6392,11.7953,2206300.0
2008-12-04 14:10:00,15.11,15.17,15.0,15.07,1884500.0,11.7953,11.8421,11.7094,11.7641,1884500.0
2008-12-04 14:20:00,15.08,15.21,15.05,15.13,1909500.0,11.7719,11.8734,11.7485,11.8109,1909500.0
2008-12-04 14:30:00,15.12,15.36,15.12,15.19,2525400.0,11.8031,11.9905,11.8031,11.8578,2525400.0
2008-12-04 14:40:00,15.19,15.28,14.82,14.88,2941200.0,11.8578,11.928,11.5689,11.6158,2941200.0
2008-12-04 14:50:00,14.89,15.06,14.81,14.86,2147600.0,11.6236,11.7563,11.5611,11.6002,2147600.0
2008-12-04 15:00:00,14.86,14.91,14.38,14.49,3598800.0,11.6002,11.6392,11.2255,11.3113,3598800.0
2008-12-04 15:10:00,14.48,14.7,14.21,14.35,4164300.0,11.3035,11.4753,11.0927,11.202,4164300.0
2008-12-04 15:20:00,14.35,14.36,14.04,14.15,3989900.0,11.202,11.2098,10.96,11.0459,3989900.0
2008-12-04 15:30:00,14.14,14.24,14.0,14.01,3873800.0,11.0381,11.1162,10.9288,10.9366,3873800.0
2008-12-04 15:40:00,14.01,14.32,13.93,14.21,5811200.0,10.9366,11.1786,10.8742,11.0927,5811200.0
2008-12-04 15:50:00,14.21,14.87,13.98,14.3,7697500.0,11.0927,11.608,10.9132,11.163,7697500.0
2008-12-05 09:30:00,13.93,14.52,13.75,14.45,4813600.0,10.8742,11.3347,10.7337,11.2801,4813600.0
2008-12-05 09:40:00,14.45,14.54,14.1,14.1,3916700.0,11.2801,11.3504,11.0069,11.0069,3916700.0
2008-12-05 09:50:00,14.11,14.37,14.07,14.15,3486700.0,11.0147,11.2176,10.9835,11.0459,3486700.0
2008-12-05 10:00:00,14.15,14.22,14.0,14.06,3451800.0,11.0459,11.1005,10.9288,10.9756,3451800.0
2008-12-05 10:10:00,14.06,14.08,13.89,14.0,4151800.0,10.9756,10.9913,10.8429,10.9288,4151800.0
2008-12-05 10:20:00,13.99,14.19,13.86,14.15,2858900.0,10.921,11.0771,10.8195,11.0459,2858900.0
2008-12-05 10:30:00,14.17,14.29,14.09,14.22,2508700.0,11.0615,11.1552,10.9991,11.1005,2508700.0
2008-12-05 10:40:00,14.22,14.38,14.15,14.35,2900300.0,11.1005,11.2255,11.0459,11.202,2900300.0
2008-12-05 10:50:00,14.35,14.52,14.29,14.41,3424200.0,11.202,11.3347,11.1552,11.2489,3424200.0
2008-12-05 11:00:00,14.41,14.47,14.32,14.43,2392800.0,11.2489,11.2957,11.1786,11.2645,2392800.0
2008-12-05 11:10:00,14.42,14.53,14.37,14.43,2140400.0,11.2567,11.3425,11.2176,11.2645,2140400.0
2008-12-05 11:20:00,14.43,14.43,14.3,14.33,2693000.0,11.2645,11.2645,11.163,11.1864,2693000.0
2008-12-05 11:30:00,14.32,14.33,14.2,14.32,1881200.0,11.1786,11.1864,11.0849,11.1786,1881200.0
2008-12-05 11:40:00,14.32,14.37,14.24,14.28,1598200.0,11.1786,11.2176,11.1162,11.1474,1598200.0
2008-12-05 11:50:00,14.28,14.42,14.27,14.36,1560400.0,11.1474,11.2567,11.1396,11.2098,1560400.0
2008-12-05 12:00:00,14.36,14.65,14.35,14.61,2200800.0,11.2098,11.4362,11.202,11.405,2200800.0
2008-12-05 12:10:00,14.61,14.64,14.49,14.57,1866600.0,11.405,11.4284,11.3113,11.3738,1866600.0
2008-12-05 12:20:00,14.57,14.61,14.47,14.53,2225700.0,11.3738,11.405,11.2957,11.3425,2225700.0
2008-12-05 12:30:00,14.53,14.56,14.28,14.4,3010800.0,11.3425,11.366,11.1474,11.2411,3010800.0
2008-12-05 12:40:00,14.4,14.41,14.28,14.35,2919600.0,11.2411,11.2489,11.1474,11.202,2919600.0
2008-12-05 12:50:00,14.36,14.36,14.21,14.28,2226400.0,11.2098,11.2098,11.0927,11.1474,2226400.0
2008-12-05 13:00:00,14.28,14.4,14.24,14.32,1989600.0,11.1474,11.2411,11.1162,11.1786,1989600.0
2008-12-05 13:10:00,14.33,14.41,14.03,14.04,3673200.0,11.1864,11.2489,10.9522,10.96,3673200.0
2008-12-05 13:20:00,14.05,14.24,14.03,14.2,2670600.0,10.9678,11.1162,10.9522,11.0849,2670600.0
2008-12-05 13:30:00,14.19,14.3,14.16,14.2,1975800.0,11.0771,11.163,11.0537,11.0849,1975800.0
2008-12-05 13:40:00,14.2,14.38,14.15,14.36,2241500.0,11.0849,11.2255,11.0459,11.2098,2241500.0
2008-12-05 13:50:00,14.36,14.41,14.24,14.25,3115900.0,11.2098,11.2489,11.1162,11.124,3115900.0
2008-12-05 14:00:00,14.25,14.37,14.23,14.25,2040300.0,11.124,11.2176,11.1084,11.124,2040300.0
2008-12-05 14:10:00,14.25,14.36,14.25,14.31,1811000.0,11.124,11.2098,11.124,11.1708,1811000.0
2008-12-05 14:20:00,14.32,14.45,14.28,14.43,3015400.0,11.1786,11.2801,11.1474,11.2645,3015400.0
2008-12-05 14:30:00,14.42,14.5,14.36,14.47,3045500.0,11.2567,11.3191,11.2098,11.2957,3045500.0
2008-12-05 14:40:00,14.48,14.7,14.47,14.65,4291400.0,11.3035,11.4753,11.2957,11.4362,4291400.0
2008-12-05 14:50:00,14.65,14.87,14.61,14.79,4500000.0,11.4362,11.608,11.405,11.5455,4500000.0
2008-12-05 15:00:00,14.78,14.91,14.6,14.7,4351900.0,11.5377,11.6392,11.3972,11.4753,4351900.0
2008-12-05 15:10:00,14.7,15.02,14.67,14.88,4767900.0,11.4753,11.7251,11.4518,11.6158,4767900.0
2008-12-05 15:20:00,14.88,15.07,14.77,15.02,4248900.0,11.6158,11.7641,11.5299,11.7251,4248900.0
2008-12-05 15:30:00,15.02,15.44,15.01,15.43,6295700.0,11.7251,12.0529,11.7172,12.0451,6295700.0
2008-12-05 15:40:00,15.43,15.46,15.03,15.26,6910800.0,12.0451,12.0685,11.7329,11.9124,6910800.0
2008-12-05 15:50:00,15.26,15.37,15.05,15.26,9984200.0,11.9124,11.9983,11.7485,11.9124,9984200.0
2008-12-08 09:30:00,16.19,16.35,16.05,16.34,8658500.0,12.6384,12.7633,12.5291,12.7555,8658500.0
2008-12-08 09:40:00,16.34,16.92,16.32,16.55,8751500.0,12.7555,13.2082,12.7399,12.9194,8751500.0
2008-12-08 09:50:00,16.56,16.56,16.24,16.49,5503900.0,12.9272,12.9272,12.6774,12.8726,5503900.0
2008-12-08 10:00:00,16.49,16.74,16.42,16.66,4547400.0,12.8726,13.0677,12.8179,13.0053,4547400.0
2008-12-08 10:10:00,16.66,16.77,16.58,16.76,4126400.0,13.0053,13.0912,12.9428,13.0833,4126400.0
2008-12-08 10:20:00,16.76,16.94,16.76,16.9,3689100.0,13.0833,13.2239,13.0833,13.1926,3689100.0
2008-12-08 10:30:00,16.91,17.07,16.84,17.04,4298500.0,13.2004,13.3253,13.1458,13.3019,4298500.0
2008-12-08 10:40:00,17.04,17.13,17.02,17.1,3070200.0,13.3019,13.3722,13.2863,13.3488,3070200.0
2008-12-08 10:50:00,17.1,17.13,16.97,17.03,3286700.0,13.3488,13.3722,13.2473,13.2941,3286700.0
2008-12-08 11:00:00,17.03,17.18,17.01,17.02,3147900.0,13.2941,13.4112,13.2785,13.2863,3147900.0
2008-12-08 11:10:00,17.01,17.16,17.0,17.07,2969900.0,13.2785,13.3956,13.2707,13.3253,2969900.0
2008-12-08 11:20:00,17.06,17.1,17.0,17.01,1704800.0,13.3175,13.3488,13.2707,13.2785,1704800.0
2008-12-08 11:30:00,17.01,17.12,17.0,17.01,2382600.0,13.2785,13.3644,13.2707,13.2785,2382600.0
2008-12-08 11:40:00,17.0,17.07,16.96,17.02,3277100.0,13.2707,13.3253,13.2395,13.2863,3277100.0
2008-12-08 11:50:00,17.03,17.04,16.92,17.0,4302000.0,13.2941,13.3019,13.2082,13.2707,4302000.0
2008-12-08 12:00:00,17.0,17.13,16.93,17.03,3954500.0,13.2707,13.3722,13.2161,13.2941,3954500.0
2008-12-08 12:10:00,17.02,17.11,16.96,17.11,2882700.0,13.2863,13.3566,13.2395,13.3566,2882700.0
2008-12-08 12:20:00,17.1,17.24,17.09,17.24,3688900.0,13.3488,13.4581,13.341,13.4581,3688900.0
2008-12-08 12:30:00,17.23,17.25,17.11,17.21,2227300.0,13.4502,13.4659,13.3566,13.4346,2227300.0
2008-12-08 12:40:00,17.2,17.4,17.2,17.27,3225900.0,13.4268,13.583,13.4268,13.4815,3225900.0
2008-12-08 12:50:00,17.27,17.39,17.0,17.11,4187700.0,13.4815,13.5751,13.2707,13.3566,4187700.0
2008-12-08 13:00:00,17.11,17.28,17.04,17.12,2025100.0,13.3566,13.4893,13.3019,13.3644,2025100.0
2008-12-08 13:10:00,17.12,17.2,17.06,17.1,2074700.0,13.3644,13.4268,13.3175,13.3488,2074700.0
2008-12-08 13:20:00,17.11,17.16,17.06,17.1,2142800.0,13.3566,13.3956,13.3175,13.3488,2142800.0
2008-12-08 13:30:00,17.1,17.1,16.91,17.01,2864500.0,13.3488,13.3488,13.2004,13.2785,2864500.0
2008-12-08 13:40:00,17.02,17.08,16.97,16.99,1627700.0,13.2863,13.3331,13.2473,13.2629,1627700.0
2008-12-08 13:50:00,16.99,17.08,16.95,17.03,2227400.0,13.2629,13.3331,13.2317,13.2941,2227400.0
2008-12-08 14:00:00,17.03,17.21,17.02,17.19,1878100.0,13.2941,13.4346,13.2863,13.419,1878100.0
2008-12-08 14:10:00,17.19,17.3,17.17,17.24,2123700.0,13.419,13.5049,13.4034,13.4581,2123700.0
2008-12-08 14:20:00,17.25,17.45,17.24,17.39,2608900.0,13.4659,13.622,13.4581,13.5751,2608900.0
2008-12-08 14:30:00,17.39,17.42,17.22,17.3,1726200.0,13.5751,13.5986,13.4424,13.5049,1726200.0
2008-12-08 14:40:00,17.3,17.48,17.29,17.47,2780100.0,13.5049,13.6454,13.4971,13.6376,2780100.0
2008-12-08 14:50:00,17.47,17.62,17.44,17.61,3976400.0,13.6376,13.7547,13.6142,13.7469,3976400.0
2008-12-08 15:00:00,17.62,17.63,17.41,17.59,2999900.0,13.7547,13.7625,13.5908,13.7313,2999900.0
2008-12-08 15:10:00,17.59,17.65,17.49,17.55,3276000.0,13.7313,13.7781,13.6532,13.7,3276000.0
2008-12-08 15:20:00,17.54,17.7,17.54,17.69,3627600.0,13.6922,13.8171,13.6922,13.8093,3627600.0
2008-12-08 15:30:00,17.67,18.0,17.67,17.8,8571800.0,13.7937,14.0513,13.7937,13.8952,8571800.0
2008-12-08 15:40:00,17.79,17.87,17.31,17.49,11323700.0,13.8874,13.9498,13.5127,13.6532,11323700.0
2008-12-08 15:50:00,17.5,17.85,16.49,17.68,10976700.0,13.661,13.9342,12.8726,13.8015,10976700.0
2008-12-09 09:30:00,17.4,17.45,17.01,17.16,5702700.0,13.583,13.622,13.2785,13.3956,5702700.0
2008-12-09 09:40:00,17.17,17.38,17.0,17.26,3626500.0,13.4034,13.5673,13.2707,13.4737,3626500.0
2008-12-09 09:50:00,17.26,17.32,17.02,17.05,2950600.0,13.4737,13.5205,13.2863,13.3097,2950600.0
2008-12-09 10:00:00,17.05,17.2,17.04,17.18,2720500.0,13.3097,13.4268,13.3019,13.4112,2720500.0
2008-12-09 10:10:00,17.19,17.5,17.19,17.49,2837800.0,13.419,13.661,13.419,13.6532,2837800.0
2008-12-09 10:20:00,17.48,17.59,17.36,17.48,2399800.0,13.6454,13.7313,13.5517,13.6454,2399800.0
2008-12-09 10:30:00,17.47,17.76,17.41,17.64,2713400.0,13.6376,13.864,13.5908,13.7703,2713400.0
2008-12-09 10:40:00,17.63,17.82,17.62,17.81,2583400.0,13.7625,13.9108,13.7547,13.903,2583400.0
2008-12-09 10:50:00,17.81,17.94,17.75,17.84,3196600.0,13.903,14.0045,13.8562,13.9264,3196600.0
2008-12-09 11:00:00,17.85,17.9,17.5,17.52,2695100.0,13.9342,13.9733,13.661,13.6766,2695100.0
2008-12-09 11:10:00,17.52,17.62,17.47,17.5,1639300.0,13.6766,13.7547,13.6376,13.661,1639300.0
2008-12-09 11:20:00,17.5,17.52,17.28,17.29,2287100.0,13.661,13.6766,13.4893,13.4971,2287100.0
2008-12-09 11:30:00,17.28,17.58,17.28,17.55,2662600.0,13.4893,13.7235,13.4893,13.7,2662600.0
2008-12-09 11:40:00,17.55,17.67,17.54,17.61,1957900.0,13.7,13.7937,13.6922,13.7469,1957900.0
2008-12-09 11:50:00,17.61,17.71,17.58,17.58,1502600.0,13.7469,13.8249,13.7235,13.7235,1502600.0
2008-12-09 12:00:00,17.59,17.7,17.5,17.62,1710900.0,13.7313,13.8171,13.661,13.7547,1710900.0
2008-12-09 12:10:00,17.62,17.67,17.51,17.56,1411300.0,13.7547,13.7937,13.6688,13.7079,1411300.0
2008-12-09 12:20:00,17.57,17.57,17.33,17.39,1654500.0,13.7157,13.7157,13.5283,13.5751,1654500.0
2008-12-09 12:30:00,17.39,17.75,17.39,17.66,2499200.0,13.5751,13.8562,13.5751,13.7859,2499200.0
2008-12-09 12:40:00,17.66,17.66,17.53,17.57,1236700.0,13.7859,13.7859,13.6844,13.7157,1236700.0
2008-12-09 12:50:00,17.57,17.6,17.41,17.45,1038000.0,13.7157,13.7391,13.5908,13.622,1038000.0
2008-12-09 13:00:00,17.46,17.49,17.4,17.44,1163000.0,13.6298,13.6532,13.583,13.6142,1163000.0
2008-12-09 13:10:00,17.45,17.45,17.25,17.28,1804000.0,13.622,13.622,13.4659,13.4893,1804000.0
2008-12-09 13:20:00,17.27,17.3,17.05,17.09,1868300.0,13.4815,13.5049,13.3097,13.341,1868300.0
2008-12-09 13:30:00,17.08,17.17,17.0,17.05,3079500.0,13.3331,13.4034,13.2707,13.3097,3079500.0
2008-12-09 13:40:00,17.05,17.15,17.01,17.13,2256500.0,13.3097,13.3878,13.2785,13.3722,2256500.0
2008-12-09 13:50:00,17.14,17.17,16.99,17.03,2199000.0,13.38,13.4034,13.2629,13.2941,2199000.0
2008-12-09 14:00:00,17.04,17.07,16.95,16.97,5600300.0,13.3019,13.3253,13.2317,13.2473,5600300.0
2008-12-09 14:10:00,16.97,17.17,16.95,17.15,2219000.0,13.2473,13.4034,13.2317,13.3878,2219000.0
2008-12-09 14:20:00,17.15,17.19,16.93,17.04,3131500.0,13.3878,13.419,13.2161,13.3019,3131500.0
2008-12-09 14:30:00,17.04,17.07,16.95,16.98,2224800.0,13.3019,13.3253,13.2317,13.2551,2224800.0
2008-12-09 14:40:00,16.99,17.17,16.95,17.14,2544600.0,13.2629,13.4034,13.2317,13.38,2544600.0
2008-12-09 14:50:00,17.13,17.33,17.05,17.25,2915600.0,13.3722,13.5283,13.3097,13.4659,2915600.0
2008-12-09 15:00:00,17.24,17.38,17.11,17.28,2961200.0,13.4581,13.5673,13.3566,13.4893,2961200.0
2008-12-09 15:10:00,17.27,17.28,17.0,17.15,3579500.0,13.4815,13.4893,13.2707,13.3878,3579500.0
2008-12-09 15:20:00,17.15,17.22,16.99,17.03,3161000.0,13.3878,13.4424,13.2629,13.2941,3161000.0
2008-12-09 15:30:00,17.02,17.2,16.9,17.01,4289000.0,13.2863,13.4268,13.1926,13.2785,4289000.0
2008-12-09 15:40:00,17.01,17.37,16.95,17.03,3641500.0,13.2785,13.5595,13.2317,13.2941,3641500.0
2008-12-09 15:50:00,17.03,17.14,16.9,16.97,7041800.0,13.2941,13.38,13.1926,13.2473,7041800.0
2008-12-10 09:30:00,17.27,17.36,17.08,17.16,3644900.0,13.4815,13.5517,13.3331,13.3956,3644900.0
2008-12-10 09:40:00,17.17,17.17,16.92,16.96,3940200.0,13.4034,13.4034,13.2082,13.2395,3940200.0
2008-12-10 09:50:00,16.96,16.96,16.56,16.63,3521500.0,13.2395,13.2395,12.9272,12.9819,3521500.0
2008-12-10 10:00:00,16.63,16.77,16.54,16.67,2530200.0,12.9819,13.0912,12.9116,13.0131,2530200.0
2008-12-10 10:10:00,16.67,17.05,16.64,16.96,3673200.0,13.0131,13.3097,12.9897,13.2395,3673200.0
2008-12-10 10:20:00,16.96,17.01,16.76,16.88,2290700.0,13.2395,13.2785,13.0833,13.177,2290700.0
2008-12-10 10:30:00,16.87,16.96,16.8,16.82,2282700.0,13.1692,13.2395,13.1146,13.1302,2282700.0
2008-12-10 10:40:00,16.83,16.9,16.65,16.75,1533600.0,13.138,13.1926,12.9975,13.0755,1533600.0
2008-12-10 10:50:00,16.75,16.8,16.6,16.71,1646800.0,13.0755,13.1146,12.9584,13.0443,1646800.0
2008-12-10 11:00:00,16.71,16.85,16.68,16.73,1566300.0,13.0443,13.1536,13.0209,13.0599,1566300.0
2008-12-10 11:10:00,16.73,16.87,16.7,16.8,1489600.0,13.0599,13.1692,13.0365,13.1146,1489600.0
2008-12-10 11:20:00,16.8,16.83,16.71,16.75,1259200.0,13.1146,13.138,13.0443,13.0755,1259200.0
2008-12-10 11:30:00,16.75,16.76,16.55,16.57,1590900.0,13.0755,13.0833,12.9194,12.935,1590900.0
2008-12-10 11:40:00,16.57,16.77,16.51,16.72,1520300.0,12.935,13.0912,12.8882,13.0521,1520300.0
2008-12-10 11:50:00,16.73,16.79,16.56,16.6,1296200.0,13.0599,13.1068,12.9272,12.9584,1296200.0
2008-12-10 12:00:00,16.6,16.63,16.46,16.47,1761800.0,12.9584,12.9819,12.8492,12.857,1761800.0
2008-12-10 12:10:00,16.47,16.69,16.43,16.52,1722200.0,12.857,13.0287,12.8257,12.896,1722200.0
2008-12-10 12:20:00,16.52,16.55,16.2,16.2,2328200.0,12.896,12.9194,12.6462,12.6462,2328200.0
2008-12-10 12:30:00,16.2,16.26,16.05,16.17,1879300.0,12.6462,12.693,12.5291,12.6228,1879300.0
2008-12-10 12:40:00,16.17,16.32,16.14,16.19,1365000.0,12.6228,12.7399,12.5994,12.6384,1365000.0
2008-12-10 12:50:00,16.18,16.23,16.07,16.17,1264100.0,12.6306,12.6696,12.5447,12.6228,1264100.0
2008-12-10 13:00:00,16.18,16.5,16.13,16.41,2350000.0,12.6306,12.8804,12.5916,12.8101,2350000.0
2008-12-10 13:10:00,16.4,16.62,16.38,16.47,2445300.0,12.8023,12.9741,12.7867,12.857,2445300.0
2008-12-10 13:20:00,16.48,16.51,16.43,16.47,1494500.0,12.8648,12.8882,12.8257,12.857,1494500.0
2008-12-10 13:30:00,16.47,16.58,16.35,16.38,1952900.0,12.857,12.9428,12.7633,12.7867,1952900.0
2008-12-10 13:40:00,16.39,16.4,16.29,16.37,3616300.0,12.7945,12.8023,12.7165,12.7789,3616300.0
2008-12-10 13:50:00,16.37,16.37,16.07,16.17,2190600.0,12.7789,12.7789,12.5447,12.6228,2190600.0
2008-12-10 14:00:00,16.17,16.38,16.06,16.35,2032500.0,12.6228,12.7867,12.5369,12.7633,2032500.0
2008-12-10 14:10:00,16.35,16.45,16.32,16.37,2051900.0,12.7633,12.8414,12.7399,12.7789,2051900.0
2008-12-10 14:20:00,16.37,16.4,16.14,16.22,2090300.0,12.7789,12.8023,12.5994,12.6618,2090300.0
2008-12-10 14:30:00,16.23,16.41,16.16,16.41,1509400.0,12.6696,12.8101,12.615,12.8101,1509400.0
2008-12-10 14:40:00,16.41,16.47,16.3,16.32,1760500.0,12.8101,12.857,12.7243,12.7399,1760500.0
2008-12-10 14:50:00,16.32,16.42,16.25,16.36,1557800.0,12.7399,12.8179,12.6852,12.7711,1557800.0
2008-12-10 15:00:00,16.36,16.63,16.34,16.56,2463300.0,12.7711,12.9819,12.7555,12.9272,2463300.0
2008-12-10 15:10:00,16.56,16.68,16.5,16.59,2331900.0,12.9272,13.0209,12.8804,12.9506,2331900.0
2008-12-10 15:20:00,16.59,16.72,16.48,16.71,2176600.0,12.9506,13.0521,12.8648,13.0443,2176600.0
2008-12-10 15:30:00,16.71,16.73,16.51,16.56,2266000.0,13.0443,13.0599,12.8882,12.9272,2266000.0
2008-12-10 15:40:00,16.56,16.81,16.55,16.79,2891400.0,12.9272,13.1224,12.9194,13.1068,2891400.0
2008-12-10 15:50:00,16.78,16.84,16.69,16.71,3646900.0,13.099,13.1458,13.0287,13.0443,3646900.0
2008-12-11 09:30:00,16.35,16.37,15.51,15.69,7443500.0,12.7633,12.7789,12.1076,12.2481,7443500.0
2008-12-11 09:40:00,15.69,15.91,15.63,15.87,4945700.0,12.2481,12.4198,12.2012,12.3886,4945700.0
2008-12-11 09:50:00,15.87,16.03,15.83,15.89,3137200.0,12.3886,12.5135,12.3574,12.4042,3137200.0
2008-12-11 10:00:00,15.88,15.98,15.76,15.84,2521400.0,12.3964,12.4745,12.3027,12.3652,2521400.0
2008-12-11 10:10:00,15.84,16.03,15.84,16.0,3199500.0,12.3652,12.5135,12.3652,12.4901,3199500.0
2008-12-11 10:20:00,16.01,16.17,15.99,16.04,4143000.0,12.4979,12.6228,12.4823,12.5213,4143000.0
2008-12-11 10:30:00,16.04,16.08,15.95,16.02,2800000.0,12.5213,12.5525,12.451,12.5057,2800000.0
2008-12-11 10:40:00,16.02,16.03,15.86,15.9,1816100.0,12.5057,12.5135,12.3808,12.412,1816100.0
2008-12-11 10:50:00,15.9,15.93,15.83,15.88,1209800.0,12.412,12.4354,12.3574,12.3964,1209800.0
2008-12-11 11:00:00,15.88,15.89,15.72,15.72,1793200.0,12.3964,12.4042,12.2715,12.2715,1793200.0
2008-12-11 11:10:00,15.73,15.95,15.72,15.79,2404500.0,12.2793,12.451,12.2715,12.3261,2404500.0
2008-12-11 11:20:00,15.79,15.92,15.76,15.77,1619000.0,12.3261,12.4276,12.3027,12.3105,1619000.0
2008-12-11 11:30:00,15.77,15.86,15.76,15.83,1352800.0,12.3105,12.3808,12.3027,12.3574,1352800.0
2008-12-11 11:40:00,15.83,16.11,15.83,16.09,2189600.0,12.3574,12.5759,12.3574,12.5603,2189600.0
2008-12-11 11:50:00,16.09,16.14,15.98,16.11,2181200.0,12.5603,12.5994,12.4745,12.5759,2181200.0
2008-12-11 12:00:00,16.12,16.31,16.11,16.19,2206500.0,12.5837,12.7321,12.5759,12.6384,2206500.0
2008-12-11 12:10:00,16.2,16.24,16.05,16.09,1187300.0,12.6462,12.6774,12.5291,12.5603,1187300.0
2008-12-11 12:20:00,16.09,16.13,15.9,15.91,1275700.0,12.5603,12.5916,12.412,12.4198,1275700.0
2008-12-11 12:30:00,15.91,16.13,15.89,15.97,1313800.0,12.4198,12.5916,12.4042,12.4667,1313800.0
2008-12-11 12:40:00,15.96,16.08,15.96,16.03,980300.0,12.4588,12.5525,12.4588,12.5135,980300.0
2008-12-11 12:50:00,16.03,16.17,16.01,16.14,1099200.0,12.5135,12.6228,12.4979,12.5994,1099200.0
2008-12-11 13:00:00,16.14,16.15,15.96,15.98,876000.0,12.5994,12.6072,12.4588,12.4745,876000.0
2008-12-11 13:10:00,15.99,16.02,15.86,15.98,994300.0,12.4823,12.5057,12.3808,12.4745,994300.0
2008-12-11 13:20:00,15.98,16.0,15.8,15.9,1637000.0,12.4745,12.4901,12.3339,12.412,1637000.0
2008-12-11 13:30:00,15.91,15.97,15.85,15.9,1043600.0,12.4198,12.4667,12.373,12.412,1043600.0
2008-12-11 13:40:00,15.9,15.92,15.86,15.86,1135100.0,12.412,12.4276,12.3808,12.3808,1135100.0
2008-12-11 13:50:00,15.86,15.9,15.71,15.75,1608700.0,12.3808,12.412,12.2637,12.2949,1608700.0
2008-12-11 14:00:00,15.75,15.86,15.72,15.75,860300.0,12.2949,12.3808,12.2715,12.2949,860300.0
2008-12-11 14:10:00,15.76,15.81,15.64,15.74,1400800.0,12.3027,12.3418,12.209,12.2871,1400800.0
2008-12-11 14:20:00,15.74,15.75,15.58,15.71,1658300.0,12.2871,12.2949,12.1622,12.2637,1658300.0
2008-12-11 14:30:00,15.7,15.82,15.64,15.66,1571800.0,12.2559,12.3496,12.209,12.2247,1571800.0
2008-12-11 14:40:00,15.67,15.71,15.5,15.52,2263900.0,12.2325,12.2637,12.0998,12.1154,2263900.0
2008-12-11 14:50:00,15.52,15.58,15.3,15.34,2808600.0,12.1154,12.1622,11.9436,11.9749,2808600.0
2008-12-11 15:00:00,15.34,15.36,15.18,15.27,3111100.0,11.9749,11.9905,11.85,11.9202,3111100.0
2008-12-11 15:10:00,15.27,15.27,15.02,15.04,3320300.0,11.9202,11.9202,11.7251,11.7407,3320300.0
2008-12-11 15:20:00,15.04,15.24,15.03,15.18,3798700.0,11.7407,11.8968,11.7329,11.85,3798700.0
2008-12-11 15:30:00,15.18,15.19,14.83,14.95,5683200.0,11.85,11.8578,11.5767,11.6704,5683200.0
2008-12-11 15:40:00,14.95,15.24,14.89,15.02,6283500.0,11.6704,11.8968,11.6236,11.7251,6283500.0
2008-12-11 15:50:00,15.02,15.12,14.92,15.01,8407300.0,11.7251,11.8031,11.647,11.7172,8407300.0
2008-12-12 09:30:00,14.11,14.8,13.9,14.45,8479600.0,11.0147,11.5533,10.8507,11.2801,8479600.0
2008-12-12 09:40:00,14.46,14.59,14.32,14.43,4314200.0,11.2879,11.3894,11.1786,11.2645,4314200.0
2008-12-12 09:50:00,14.43,14.74,14.4,14.56,4210700.0,11.2645,11.5065,11.2411,11.366,4210700.0
2008-12-12 10:00:00,14.55,14.76,14.42,14.54,4532800.0,11.3582,11.5221,11.2567,11.3504,4532800.0
2008-12-12 10:10:00,14.54,14.65,14.33,14.36,3199900.0,11.3504,11.4362,11.1864,11.2098,3199900.0
2008-12-12 10:20:00,14.37,14.58,14.35,14.49,2849400.0,11.2176,11.3816,11.202,11.3113,2849400.0
2008-12-12 10:30:00,14.5,14.53,14.33,14.39,2472300.0,11.3191,11.3425,11.1864,11.2333,2472300.0
2008-12-12 10:40:00,14.4,14.4,14.19,14.27,2967500.0,11.2411,11.2411,11.0771,11.1396,2967500.0
2008-12-12 10:50:00,14.28,14.61,14.25,14.58,3073200.0,11.1474,11.405,11.124,11.3816,3073200.0
2008-12-12 11:00:00,14.57,14.79,14.41,14.79,2899200.0,11.3738,11.5455,11.2489,11.5455,2899200.0
2008-12-12 11:10:00,14.79,14.79,14.53,14.56,2635700.0,11.5455,11.5455,11.3425,11.366,2635700.0
2008-12-12 11:20:00,14.56,14.71,14.52,14.53,2097600.0,11.366,11.4831,11.3347,11.3425,2097600.0
2008-12-12 11:30:00,14.52,14.65,14.47,14.48,1594700.0,11.3347,11.4362,11.2957,11.3035,1594700.0
2008-12-12 11:40:00,14.48,14.6,14.44,14.47,2454300.0,11.3035,11.3972,11.2723,11.2957,2454300.0
2008-12-12 11:50:00,14.48,14.5,14.4,14.46,1676600.0,11.3035,11.3191,11.2411,11.2879,1676600.0
2008-12-12 12:00:00,14.46,14.59,14.45,14.52,1871000.0,11.2879,11.3894,11.2801,11.3347,1871000.0
2008-12-12 12:10:00,14.52,14.57,14.36,14.44,1773300.0,11.3347,11.3738,11.2098,11.2723,1773300.0
2008-12-12 12:20:00,14.44,14.56,14.43,14.49,1693300.0,11.2723,11.366,11.2645,11.3113,1693300.0
2008-12-12 12:30:00,14.48,14.74,14.43,14.72,2289300.0,11.3035,11.5065,11.2645,11.4909,2289300.0
2008-12-12 12:40:00,14.72,14.79,14.66,14.71,2486600.0,11.4909,11.5455,11.444,11.4831,2486600.0
2008-12-12 12:50:00,14.71,15.04,14.7,14.98,2457400.0,11.4831,11.7407,11.4753,11.6938,2457400.0
2008-12-12 13:00:00,14.98,15.06,14.51,14.96,3048200.0,11.6938,11.7563,11.3269,11.6782,3048200.0
2008-12-12 13:10:00,14.95,14.97,14.79,14.83,1711300.0,11.6704,11.686,11.5455,11.5767,1711300.0
2008-12-12 13:20:00,14.82,14.9,14.67,14.73,1664100.0,11.5689,11.6314,11.4518,11.4987,1664100.0
2008-12-12 13:30:00,14.74,14.82,14.59,14.63,2003500.0,11.5065,11.5689,11.3894,11.4206,2003500.0
2008-12-12 13:40:00,14.63,14.67,14.52,14.56,1459400.0,11.4206,11.4518,11.3347,11.366,1459400.0
2008-12-12 13:50:00,14.57,14.66,14.49,14.57,1729000.0,11.3738,11.444,11.3113,11.3738,1729000.0
2008-12-12 14:00:00,14.56,14.84,14.56,14.75,1770300.0,11.366,11.5845,11.366,11.5143,1770300.0
2008-12-12 14:10:00,14.75,14.84,14.57,14.61,1783700.0,11.5143,11.5845,11.3738,11.405,1783700.0
2008-12-12 14:20:00,14.61,14.66,14.46,14.5,2348000.0,11.405,11.444,11.2879,11.3191,2348000.0
2008-12-12 14:30:00,14.5,14.65,14.32,14.57,3000900.0,11.3191,11.4362,11.1786,11.3738,3000900.0
2008-12-12 14:40:00,14.56,14.69,14.52,14.65,2549500.0,11.366,11.4674,11.3347,11.4362,2549500.0
2008-12-12 14:50:00,14.65,14.98,14.65,14.92,3542400.0,11.4362,11.6938,11.4362,11.647,3542400.0
2008-12-12 15:00:00,14.92,15.09,14.82,14.9,3376900.0,11.647,11.7797,11.5689,11.6314,3376900.0
2008-12-12 15:10:00,14.9,15.03,14.79,14.83,2954200.0,11.6314,11.7329,11.5455,11.5767,2954200.0
2008-12-12 15:20:00,14.84,14.99,14.76,14.84,2850100.0,11.5845,11.7016,11.5221,11.5845,2850100.0
2008-12-12 15:30:00,14.84,14.86,14.58,14.8,4047600.0,11.5845,11.6002,11.3816,11.5533,4047600.0
2008-12-12 15:40:00,14.81,14.86,14.63,14.75,3257800.0,11.5611,11.6002,11.4206,11.5143,3257800.0
2008-12-12 15:50:00,14.76,15.0,14.66,14.98,6766100.0,11.5221,11.7094,11.444,11.6938,6766100.0
2008-12-15 09:30:00,15.06,15.1,14.52,14.54,3628000.0,11.7563,11.7875,11.3347,11.3504,3628000.0
2008-12-15 09:40:00,14.54,14.68,14.38,14.51,3100000.0,11.3504,11.4596,11.2255,11.3269,3100000.0
2008-12-15 09:50:00,14.51,14.51,14.35,14.37,1893100.0,11.3269,11.3269,11.202,11.2176,1893100.0
2008-12-15 10:00:00,14.38,14.42,14.28,14.33,1930400.0,11.2255,11.2567,11.1474,11.1864,1930400.0
2008-12-15 10:10:00,14.33,14.43,14.3,14.32,1495400.0,11.1864,11.2645,11.163,11.1786,1495400.0
2008-12-15 10:20:00,14.32,14.33,14.18,14.23,2154000.0,11.1786,11.1864,11.0693,11.1084,2154000.0
2008-12-15 10:30:00,14.22,14.37,14.21,14.36,2396400.0,11.1005,11.2176,11.0927,11.2098,2396400.0
2008-12-15 10:40:00,14.35,14.38,14.22,14.24,1493400.0,11.202,11.2255,11.1005,11.1162,1493400.0
2008-12-15 10:50:00,14.25,14.28,14.2,14.22,1236800.0,11.124,11.1474,11.0849,11.1005,1236800.0
2008-12-15 11:00:00,14.22,14.25,14.15,14.23,1713800.0,11.1005,11.124,11.0459,11.1084,1713800.0
2008-12-15 11:10:00,14.22,14.29,14.16,14.19,1821100.0,11.1005,11.1552,11.0537,11.0771,1821100.0
2008-12-15 11:20:00,14.19,14.29,14.19,14.22,1337600.0,11.0771,11.1552,11.0771,11.1005,1337600.0
2008-12-15 11:30:00,14.22,14.27,14.16,14.21,1426600.0,11.1005,11.1396,11.0537,11.0927,1426600.0
2008-12-15 11:40:00,14.2,14.23,14.13,14.16,1746300.0,11.0849,11.1084,11.0303,11.0537,1746300.0
2008-12-15 11:50:00,14.16,14.24,14.14,14.21,1364200.0,11.0537,11.1162,11.0381,11.0927,1364200.0
2008-12-15 12:00:00,14.21,14.27,14.17,14.25,989100.0,11.0927,11.1396,11.0615,11.124,989100.0
2008-12-15 12:10:00,14.25,14.32,14.21,14.26,1058000.0,11.124,11.1786,11.0927,11.1318,1058000.0
2008-12-15 12:20:00,14.26,14.36,14.25,14.34,1422600.0,11.1318,11.2098,11.124,11.1942,1422600.0
2008-12-15 12:30:00,14.35,14.39,14.23,14.24,999700.0,11.202,11.2333,11.1084,11.1162,999700.0
2008-12-15 12:40:00,14.25,14.27,14.19,14.19,941800.0,11.124,11.1396,11.0771,11.0771,941800.0
2008-12-15 12:50:00,14.2,14.22,14.17,14.19,1053900.0,11.0849,11.1005,11.0615,11.0771,1053900.0
2008-12-15 13:00:00,14.19,14.2,14.11,14.11,1256600.0,11.0771,11.0849,11.0147,11.0147,1256600.0
2008-12-15 13:10:00,14.12,14.19,14.11,14.16,752400.0,11.0225,11.0771,11.0147,11.0537,752400.0
2008-12-15 13:20:00,14.16,14.22,14.15,14.17,1316400.0,11.0537,11.1005,11.0459,11.0615,1316400.0
2008-12-15 13:30:00,14.17,14.25,14.15,14.19,1330700.0,11.0615,11.124,11.0459,11.0771,1330700.0
2008-12-15 13:40:00,14.19,14.23,14.15,14.18,1122100.0,11.0771,11.1084,11.0459,11.0693,1122100.0
2008-12-15 13:50:00,14.18,14.21,14.14,14.16,2001400.0,11.0693,11.0927,11.0381,11.0537,2001400.0
2008-12-15 14:00:00,14.16,14.24,14.14,14.2,841800.0,11.0537,11.1162,11.0381,11.0849,841800.0
2008-12-15 14:10:00,14.21,14.21,14.11,14.18,1631800.0,11.0927,11.0927,11.0147,11.0693,1631800.0
2008-12-15 14:20:00,14.18,14.23,14.15,14.15,968700.0,11.0693,11.1084,11.0459,11.0459,968700.0
2008-12-15 14:30:00,14.15,14.18,14.09,14.11,1825400.0,11.0459,11.0693,10.9991,11.0147,1825400.0
2008-12-15 14:40:00,14.11,14.14,14.01,14.03,2433600.0,11.0147,11.0381,10.9366,10.9522,2433600.0
2008-12-15 14:50:00,14.03,14.04,13.95,13.96,3273800.0,10.9522,10.96,10.8898,10.8976,3273800.0
2008-12-15 15:00:00,13.96,13.99,13.9,13.94,2054800.0,10.8976,10.921,10.8507,10.882,2054800.0
2008-12-15 15:10:00,13.94,14.02,13.9,13.94,3815500.0,10.882,10.9444,10.8507,10.882,3815500.0
2008-12-15 15:20:00,13.94,14.0,13.93,13.97,2213900.0,10.882,10.9288,10.8742,10.9054,2213900.0
2008-12-15 15:30:00,13.97,14.19,13.9,14.06,4891200.0,10.9054,11.0771,10.8507,10.9756,4891200.0
2008-12-15 15:40:00,14.06,14.27,14.03,14.24,4843300.0,10.9756,11.1396,10.9522,11.1162,4843300.0
2008-12-15 15:50:00,14.24,14.25,14.1,14.13,5181700.0,11.1162,11.124,11.0069,11.0303,5181700.0
2008-12-16 09:30:00,14.17,14.52,14.09,14.37,5285100.0,11.0615,11.3347,10.9991,11.2176,5285100.0
2008-12-16 09:40:00,14.36,14.39,13.82,13.91,6779400.0,11.2098,11.2333,10.7883,10.8586,6779400.0
2008-12-16 09:50:00,13.91,14.04,13.77,13.81,5460100.0,10.8586,10.96,10.7493,10.7805,5460100.0
2008-12-16 10:00:00,13.81,13.88,13.6,13.86,6504200.0,10.7805,10.8351,10.6166,10.8195,6504200.0
2008-12-16 10:10:00,13.87,13.88,13.51,13.54,5123000.0,10.8273,10.8351,10.5463,10.5697,5123000.0
2008-12-16 10:20:00,13.55,13.7,13.52,13.6,4183600.0,10.5775,10.6946,10.5541,10.6166,4183600.0
2008-12-16 10:30:00,13.61,13.74,13.6,13.67,3129200.0,10.6244,10.7258,10.6166,10.6712,3129200.0
2008-12-16 10:40:00,13.66,13.69,13.58,13.62,2779600.0,10.6634,10.6868,10.6009,10.6322,2779600.0
2008-12-16 10:50:00,13.62,13.8,13.61,13.77,2903500.0,10.6322,10.7727,10.6244,10.7493,2903500.0
2008-12-16 11:00:00,13.77,14.01,13.74,13.91,4559700.0,10.7493,10.9366,10.7258,10.8586,4559700.0
2008-12-16 11:10:00,13.91,13.92,13.78,13.84,2952500.0,10.8586,10.8664,10.7571,10.8039,2952500.0
2008-12-16 11:20:00,13.85,13.86,13.8,13.84,1638600.0,10.8117,10.8195,10.7727,10.8039,1638600.0
2008-12-16 11:30:00,13.84,13.87,13.8,13.84,3089800.0,10.8039,10.8273,10.7727,10.8039,3089800.0
2008-12-16 11:40:00,13.84,13.86,13.81,13.85,1352800.0,10.8039,10.8195,10.7805,10.8117,1352800.0
2008-12-16 11:50:00,13.85,13.88,13.82,13.85,2034000.0,10.8117,10.8351,10.7883,10.8117,2034000.0
2008-12-16 12:00:00,13.84,13.85,13.78,13.83,1741300.0,10.8039,10.8117,10.7571,10.7961,1741300.0
2008-12-16 12:10:00,13.84,13.85,13.81,13.84,1398600.0,10.8039,10.8117,10.7805,10.8039,1398600.0
2008-12-16 12:20:00,13.83,13.91,13.83,13.86,1776100.0,10.7961,10.8586,10.7961,10.8195,1776100.0
2008-12-16 12:30:00,13.86,14.0,13.85,13.92,2485600.0,10.8195,10.9288,10.8117,10.8664,2485600.0
2008-12-16 12:40:00,13.91,13.99,13.86,13.95,2842700.0,10.8586,10.921,10.8195,10.8898,2842700.0
2008-12-16 12:50:00,13.95,13.97,13.85,13.85,1553900.0,10.8898,10.9054,10.8117,10.8117,1553900.0
2008-12-16 13:00:00,13.85,13.88,13.81,13.85,1327500.0,10.8117,10.8351,10.7805,10.8117,1327500.0
2008-12-16 13:10:00,13.85,13.85,13.78,13.81,1472200.0,10.8117,10.8117,10.7571,10.7805,1472200.0
2008-12-16 13:20:00,13.82,13.84,13.77,13.8,1084100.0,10.7883,10.8039,10.7493,10.7727,1084100.0
2008-12-16 13:30:00,13.8,13.8,13.71,13.76,1459500.0,10.7727,10.7727,10.7024,10.7415,1459500.0
2008-12-16 13:40:00,13.76,13.82,13.75,13.76,1464000.0,10.7415,10.7883,10.7337,10.7415,1464000.0
2008-12-16 13:50:00,13.76,13.82,13.71,13.79,2284900.0,10.7415,10.7883,10.7024,10.7649,2284900.0
2008-12-16 14:00:00,13.8,13.8,13.74,13.75,1840000.0,10.7727,10.7727,10.7258,10.7337,1840000.0
2008-12-16 14:10:00,13.76,13.84,13.71,13.75,1996100.0,10.7415,10.8039,10.7024,10.7337,1996100.0
2008-12-16 14:20:00,13.75,14.01,13.74,13.86,6663900.0,10.7337,10.9366,10.7258,10.8195,6663900.0
2008-12-16 14:30:00,13.86,14.35,13.71,14.3,9079900.0,10.8195,11.202,10.7024,11.163,9079900.0
2008-12-16 14:40:00,14.31,14.35,13.93,14.05,7146900.0,11.1708,11.202,10.8742,10.9678,7146900.0
2008-12-16 14:50:00,14.04,14.55,13.97,14.55,8994300.0,10.96,11.3582,10.9054,11.3582,8994300.0
2008-12-16 15:00:00,14.55,14.97,14.48,14.94,9429600.0,11.3582,11.686,11.3035,11.6626,9429600.0
2008-12-16 15:10:00,14.94,15.2,14.9,15.06,9570100.0,11.6626,11.8656,11.6314,11.7563,9570100.0
2008-12-16 15:20:00,15.06,15.18,14.86,14.89,7302000.0,11.7563,11.85,11.6002,11.6236,7302000.0
2008-12-16 15:30:00,14.88,14.99,14.78,14.97,6904400.0,11.6158,11.7016,11.5377,11.686,6904400.0
2008-12-16 15:40:00,14.97,15.1,14.75,14.76,8056500.0,11.686,11.7875,11.5143,11.5221,8056500.0
2008-12-16 15:50:00,14.76,15.17,14.76,15.11,13386000.0,11.5221,11.8421,11.5221,11.7953,13386000.0
2008-12-17 09:30:00,14.83,14.89,14.52,14.81,5016400.0,11.5767,11.6236,11.3347,11.5611,5016400.0
2008-12-17 09:40:00,14.81,15.02,14.68,15.02,3171800.0,11.5611,11.7251,11.4596,11.7251,3171800.0
2008-12-17 09:50:00,15.01,15.15,14.9,15.0,3677200.0,11.7172,11.8265,11.6314,11.7094,3677200.0
2008-12-17 10:00:00,15.0,15.06,14.72,14.78,2939600.0,11.7094,11.7563,11.4909,11.5377,2939600.0
2008-12-17 10:10:00,14.78,14.84,14.61,14.83,2752500.0,11.5377,11.5845,11.405,11.5767,2752500.0
2008-12-17 10:20:00,14.82,14.83,14.63,14.7,2281600.0,11.5689,11.5767,11.4206,11.4753,2281600.0
2008-12-17 10:30:00,14.71,14.82,14.66,14.8,2012800.0,11.4831,11.5689,11.444,11.5533,2012800.0
2008-12-17 10:40:00,14.8,14.82,14.7,14.7,2375600.0,11.5533,11.5689,11.4753,11.4753,2375600.0
2008-12-17 10:50:00,14.7,14.79,14.68,14.76,1852000.0,11.4753,11.5455,11.4596,11.5221,1852000.0
2008-12-17 11:00:00,14.77,14.8,14.67,14.69,2485400.0,11.5299,11.5533,11.4518,11.4674,2485400.0
2008-12-17 11:10:00,14.69,14.72,14.64,14.67,2032900.0,11.4674,11.4909,11.4284,11.4518,2032900.0
2008-12-17 11:20:00,14.67,14.7,14.5,14.67,1364700.0,11.4518,11.4753,11.3191,11.4518,1364700.0
2008-12-17 11:30:00,14.66,14.72,14.6,14.67,1964100.0,11.444,11.4909,11.3972,11.4518,1964100.0
2008-12-17 11:40:00,14.67,14.74,14.64,14.68,1398100.0,11.4518,11.5065,11.4284,11.4596,1398100.0
2008-12-17 11:50:00,14.68,14.74,14.67,14.69,1290100.0,11.4596,11.5065,11.4518,11.4674,1290100.0
2008-12-17 12:00:00,14.7,14.7,14.59,14.69,2248900.0,11.4753,11.4753,11.3894,11.4674,2248900.0
2008-12-17 12:10:00,14.69,14.75,14.68,14.72,1454400.0,11.4674,11.5143,11.4596,11.4909,1454400.0
2008-12-17 12:20:00,14.71,14.87,14.71,14.8,2758200.0,11.4831,11.608,11.4831,11.5533,2758200.0
2008-12-17 12:30:00,14.8,14.85,14.73,14.8,1757900.0,11.5533,11.5923,11.4987,11.5533,1757900.0
2008-12-17 12:40:00,14.8,14.84,14.75,14.8,1043500.0,11.5533,11.5845,11.5143,11.5533,1043500.0
2008-12-17 12:50:00,14.8,14.97,14.79,14.88,2042300.0,11.5533,11.686,11.5455,11.6158,2042300.0
2008-12-17 13:00:00,14.87,14.89,14.82,14.87,984300.0,11.608,11.6236,11.5689,11.608,984300.0
2008-12-17 13:10:00,14.88,14.95,14.84,14.9,904300.0,11.6158,11.6704,11.5845,11.6314,904300.0
2008-12-17 13:20:00,14.89,15.03,14.89,14.97,1370600.0,11.6236,11.7329,11.6236,11.686,1370600.0
2008-12-17 13:30:00,14.97,15.15,14.97,15.15,1630600.0,11.686,11.8265,11.686,11.8265,1630600.0
2008-12-17 13:40:00,15.15,15.35,15.1,15.31,2437700.0,11.8265,11.9827,11.7875,11.9514,2437700.0
2008-12-17 13:50:00,15.31,15.34,15.16,15.16,1791300.0,11.9514,11.9749,11.8343,11.8343,1791300.0
2008-12-17 14:00:00,15.16,15.31,15.11,15.3,1771300.0,11.8343,11.9514,11.7953,11.9436,1771300.0
2008-12-17 14:10:00,15.29,15.39,15.21,15.27,2357300.0,11.9358,12.0139,11.8734,11.9202,2357300.0
2008-12-17 14:20:00,15.28,15.31,14.96,15.0,2462100.0,11.928,11.9514,11.6782,11.7094,2462100.0
2008-12-17 14:30:00,14.99,15.09,14.81,14.9,2876300.0,11.7016,11.7797,11.5611,11.6314,2876300.0
2008-12-17 14:40:00,14.89,14.99,14.81,14.99,2334700.0,11.6236,11.7016,11.5611,11.7016,2334700.0
2008-12-17 14:50:00,14.98,15.03,14.85,14.96,1604700.0,11.6938,11.7329,11.5923,11.6782,1604700.0
2008-12-17 15:00:00,14.97,15.07,14.94,15.01,2314900.0,11.686,11.7641,11.6626,11.7172,2314900.0
2008-12-17 15:10:00,15.01,15.1,14.95,15.03,1768600.0,11.7172,11.7875,11.6704,11.7329,1768600.0
2008-12-17 15:20:00,15.04,15.08,14.85,14.89,2188800.0,11.7407,11.7719,11.5923,11.6236,2188800.0
2008-12-17 15:30:00,14.89,14.97,14.8,14.88,3081600.0,11.6236,11.686,11.5533,11.6158,3081600.0
2008-12-17 15:40:00,14.89,15.04,14.89,15.01,2951300.0,11.6236,11.7407,11.6236,11.7172,2951300.0
2008-12-17 15:50:00,15.02,15.28,14.61,14.63,5514200.0,11.7251,11.928,11.405,11.4206,5514200.0
2008-12-18 09:30:00,14.85,15.03,14.78,15.03,3563700.0,11.5923,11.7329,11.5377,11.7329,3563700.0
2008-12-18 09:40:00,15.03,15.11,14.62,14.64,5027400.0,11.7329,11.7953,11.4128,11.4284,5027400.0
2008-12-18 09:50:00,14.64,14.78,14.63,14.72,4368300.0,11.4284,11.5377,11.4206,11.4909,4368300.0
2008-12-18 10:00:00,14.73,14.87,14.71,14.8,2913400.0,11.4987,11.608,11.4831,11.5533,2913400.0
2008-12-18 10:10:00,14.8,14.87,14.75,14.77,1588500.0,11.5533,11.608,11.5143,11.5299,1588500.0
2008-12-18 10:20:00,14.77,14.83,14.7,14.77,1965800.0,11.5299,11.5767,11.4753,11.5299,1965800.0
2008-12-18 10:30:00,14.77,14.86,14.76,14.82,1652000.0,11.5299,11.6002,11.5221,11.5689,1652000.0
2008-12-18 10:40:00,14.82,14.84,14.76,14.81,1018000.0,11.5689,11.5845,11.5221,11.5611,1018000.0
2008-12-18 10:50:00,14.8,14.82,14.76,14.81,1355300.0,11.5533,11.5689,11.5221,11.5611,1355300.0
2008-12-18 11:00:00,14.81,14.84,14.8,14.81,1045700.0,11.5611,11.5845,11.5533,11.5611,1045700.0
2008-12-18 11:10:00,14.81,14.83,14.74,14.74,1850600.0,11.5611,11.5767,11.5065,11.5065,1850600.0
2008-12-18 11:20:00,14.75,14.75,14.58,14.67,2591500.0,11.5143,11.5143,11.3816,11.4518,2591500.0
2008-12-18 11:30:00,14.67,14.72,14.65,14.69,1468100.0,11.4518,11.4909,11.4362,11.4674,1468100.0
2008-12-18 11:40:00,14.69,14.78,14.68,14.69,1219500.0,11.4674,11.5377,11.4596,11.4674,1219500.0
2008-12-18 11:50:00,14.69,14.75,14.68,14.74,1074400.0,11.4674,11.5143,11.4596,11.5065,1074400.0
2008-12-18 12:00:00,14.75,14.75,14.58,14.64,1297300.0,11.5143,11.5143,11.3816,11.4284,1297300.0
2008-12-18 12:10:00,14.64,14.72,14.59,14.71,1086500.0,11.4284,11.4909,11.3894,11.4831,1086500.0
2008-12-18 12:20:00,14.72,14.73,14.61,14.62,1079400.0,11.4909,11.4987,11.405,11.4128,1079400.0
2008-12-18 12:30:00,14.62,14.68,14.5,14.52,1709000.0,11.4128,11.4596,11.3191,11.3347,1709000.0
2008-12-18 12:40:00,14.52,14.67,14.47,14.67,1775800.0,11.3347,11.4518,11.2957,11.4518,1775800.0
2008-12-18 12:50:00,14.67,14.74,14.62,14.73,1505800.0,11.4518,11.5065,11.4128,11.4987,1505800.0
2008-12-18 13:00:00,14.74,14.76,14.67,14.71,1019300.0,11.5065,11.5221,11.4518,11.4831,1019300.0
2008-12-18 13:10:00,14.71,14.79,14.7,14.74,1151700.0,11.4831,11.5455,11.4753,11.5065,1151700.0
2008-12-18 13:20:00,14.73,14.75,14.62,14.65,973400.0,11.4987,11.5143,11.4128,11.4362,973400.0
2008-12-18 13:30:00,14.64,14.72,14.55,14.57,1651200.0,11.4284,11.4909,11.3582,11.3738,1651200.0
2008-12-18 13:40:00,14.58,14.58,14.38,14.4,1857300.0,11.3816,11.3816,11.2255,11.2411,1857300.0
2008-12-18 13:50:00,14.41,14.46,14.37,14.44,1497400.0,11.2489,11.2879,11.2176,11.2723,1497400.0
2008-12-18 14:00:00,14.44,14.54,14.42,14.42,1422700.0,11.2723,11.3504,11.2567,11.2567,1422700.0
2008-12-18 14:10:00,14.42,14.44,14.24,14.24,2063300.0,11.2567,11.2723,11.1162,11.1162,2063300.0
2008-12-18 14:20:00,14.24,14.24,14.02,14.15,3506100.0,11.1162,11.1162,10.9444,11.0459,3506100.0
2008-12-18 14:30:00,14.15,14.15,14.02,14.12,2821100.0,11.0459,11.0459,10.9444,11.0225,2821100.0
2008-12-18 14:40:00,14.12,14.24,14.02,14.21,2630700.0,11.0225,11.1162,10.9444,11.0927,2630700.0
2008-12-18 14:50:00,14.21,14.28,14.12,14.13,2271100.0,11.0927,11.1474,11.0225,11.0303,2271100.0
2008-12-18 15:00:00,14.13,14.16,14.06,14.07,2349500.0,11.0303,11.0537,10.9756,10.9835,2349500.0
2008-12-18 15:10:00,14.07,14.08,13.93,14.03,3839600.0,10.9835,10.9913,10.8742,10.9522,3839600.0
2008-12-18 15:20:00,14.02,14.09,13.91,14.04,5581900.0,10.9444,10.9991,10.8586,10.96,5581900.0
2008-12-18 15:30:00,14.03,14.16,13.97,14.08,3915900.0,10.9522,11.0537,10.9054,10.9913,3915900.0
2008-12-18 15:40:00,14.08,14.13,13.98,14.09,4375600.0,10.9913,11.0303,10.9132,10.9991,4375600.0
2008-12-18 15:50:00,14.08,14.27,13.94,14.0,7967500.0,10.9913,11.1396,10.882,10.9288,7967500.0
2008-12-19 09:30:00,14.07,14.3,13.88,13.88,15613100.0,10.9835,11.163,10.8351,10.8351,15613100.0
2008-12-19 09:40:00,13.88,13.98,13.8,13.85,3112800.0,10.8351,10.9132,10.7727,10.8117,3112800.0
2008-12-19 09:50:00,13.86,13.96,13.84,13.9,2435400.0,10.8195,10.8976,10.8039,10.8507,2435400.0
2008-12-19 10:00:00,13.91,14.09,13.89,14.05,2623500.0,10.8586,10.9991,10.8429,10.9678,2623500.0
2008-12-19 10:10:00,14.04,14.2,14.02,14.17,2672200.0,10.96,11.0849,10.9444,11.0615,2672200.0
2008-12-19 10:20:00,14.18,14.25,14.08,14.22,4196400.0,11.0693,11.124,10.9913,11.1005,4196400.0
2008-12-19 10:30:00,14.22,14.26,14.14,14.2,2998300.0,11.1005,11.1318,11.0381,11.0849,2998300.0
2008-12-19 10:40:00,14.2,14.25,14.17,14.24,1705800.0,11.0849,11.124,11.0615,11.1162,1705800.0
2008-12-19 10:50:00,14.24,14.37,14.2,14.23,2208000.0,11.1162,11.2176,11.0849,11.1084,2208000.0
2008-12-19 11:00:00,14.22,14.26,14.09,14.11,2057000.0,11.1005,11.1318,10.9991,11.0147,2057000.0
2008-12-19 11:10:00,14.11,14.18,13.95,13.96,2579400.0,11.0147,11.0693,10.8898,10.8976,2579400.0
2008-12-19 11:20:00,13.96,14.08,13.95,14.01,1263700.0,10.8976,10.9913,10.8898,10.9366,1263700.0
2008-12-19 11:30:00,14.01,14.08,13.98,14.02,1033600.0,10.9366,10.9913,10.9132,10.9444,1033600.0
2008-12-19 11:40:00,14.01,14.07,13.91,13.93,1909900.0,10.9366,10.9835,10.8586,10.8742,1909900.0
2008-12-19 11:50:00,13.93,13.96,13.72,13.78,2721500.0,10.8742,10.8976,10.7102,10.7571,2721500.0
2008-12-19 12:00:00,13.78,13.88,13.72,13.77,1482700.0,10.7571,10.8351,10.7102,10.7493,1482700.0
2008-12-19 12:10:00,13.77,13.9,13.75,13.85,1852900.0,10.7493,10.8507,10.7337,10.8117,1852900.0
2008-12-19 12:20:00,13.85,13.88,13.78,13.87,1021700.0,10.8117,10.8351,10.7571,10.8273,1021700.0
2008-12-19 12:30:00,13.87,13.96,13.86,13.88,1367500.0,10.8273,10.8976,10.8195,10.8351,1367500.0
2008-12-19 12:40:00,13.88,13.95,13.86,13.9,1387700.0,10.8351,10.8898,10.8195,10.8507,1387700.0
2008-12-19 12:50:00,13.9,13.93,13.84,13.9,943500.0,10.8507,10.8742,10.8039,10.8507,943500.0
2008-12-19 13:00:00,13.89,13.95,13.89,13.94,989500.0,10.8429,10.8898,10.8429,10.882,989500.0
2008-12-19 13:10:00,13.94,14.01,13.91,13.98,1604300.0,10.882,10.9366,10.8586,10.9132,1604300.0
2008-12-19 13:20:00,13.97,14.03,13.94,13.98,1254200.0,10.9054,10.9522,10.882,10.9132,1254200.0
2008-12-19 13:30:00,13.98,14.04,13.97,14.04,1254100.0,10.9132,10.96,10.9054,10.96,1254100.0
2008-12-19 13:40:00,14.05,14.15,14.01,14.04,1843900.0,10.9678,11.0459,10.9366,10.96,1843900.0
2008-12-19 13:50:00,14.04,14.06,13.88,13.91,1643700.0,10.96,10.9756,10.8351,10.8586,1643700.0
2008-12-19 14:00:00,13.91,13.98,13.88,13.9,1484600.0,10.8586,10.9132,10.8351,10.8507,1484600.0
2008-12-19 14:10:00,13.9,13.92,13.82,13.85,1807100.0,10.8507,10.8664,10.7883,10.8117,1807100.0
2008-12-19 14:20:00,13.86,13.92,13.8,13.91,1646000.0,10.8195,10.8664,10.7727,10.8586,1646000.0
2008-12-19 14:30:00,13.91,13.96,13.86,13.92,1406300.0,10.8586,10.8976,10.8195,10.8664,1406300.0
2008-12-19 14:40:00,13.92,14.03,13.91,13.95,1708700.0,10.8664,10.9522,10.8586,10.8898,1708700.0
2008-12-19 14:50:00,13.94,13.96,13.86,13.88,1433800.0,10.882,10.8976,10.8195,10.8351,1433800.0
2008-12-19 15:00:00,13.88,13.88,13.82,13.83,1631900.0,10.8351,10.8351,10.7883,10.7961,1631900.0
2008-12-19 15:10:00,13.83,13.84,13.63,13.67,2958400.0,10.7961,10.8039,10.64,10.6712,2958400.0
2008-12-19 15:20:00,13.67,13.87,13.61,13.78,3144500.0,10.6712,10.8273,10.6244,10.7571,3144500.0
2008-12-19 15:30:00,13.78,13.79,13.6,13.67,4368200.0,10.7571,10.7649,10.6166,10.6712,4368200.0
2008-12-19 15:40:00,13.66,13.89,13.66,13.77,3172900.0,10.6634,10.8429,10.6634,10.7493,3172900.0
2008-12-19 15:50:00,13.76,13.87,13.74,13.8,5571600.0,10.7415,10.8273,10.7258,10.7727,5571600.0
2008-12-22 09:30:00,13.9,14.01,13.7,13.91,3525700.0,10.8507,10.9366,10.6946,10.8586,3525700.0
2008-12-22 09:40:00,13.9,13.9,13.79,13.83,2571800.0,10.8507,10.8507,10.7649,10.7961,2571800.0
2008-12-22 09:50:00,13.82,13.85,13.72,13.73,1662900.0,10.7883,10.8117,10.7102,10.718,1662900.0
2008-12-22 10:00:00,13.74,13.79,13.65,13.69,1448100.0,10.7258,10.7649,10.6556,10.6868,1448100.0
2008-12-22 10:10:00,13.68,13.78,13.65,13.74,1185300.0,10.679,10.7571,10.6556,10.7258,1185300.0
2008-12-22 10:20:00,13.75,13.78,13.69,13.71,1005600.0,10.7337,10.7571,10.6868,10.7024,1005600.0
2008-12-22 10:30:00,13.72,13.78,13.7,13.75,1005300.0,10.7102,10.7571,10.6946,10.7337,1005300.0
2008-12-22 10:40:00,13.74,13.84,13.74,13.83,1332800.0,10.7258,10.8039,10.7258,10.7961,1332800.0
2008-12-22 10:50:00,13.84,13.87,13.8,13.81,1310700.0,10.8039,10.8273,10.7727,10.7805,1310700.0
2008-12-22 11:00:00,13.81,13.81,13.63,13.74,2220300.0,10.7805,10.7805,10.64,10.7258,2220300.0
2008-12-22 11:10:00,13.74,13.8,13.69,13.8,1707800.0,10.7258,10.7727,10.6868,10.7727,1707800.0
2008-12-22 11:20:00,13.8,13.81,13.7,13.74,1480800.0,10.7727,10.7805,10.6946,10.7258,1480800.0
2008-12-22 11:30:00,13.75,13.77,13.68,13.74,1215300.0,10.7337,10.7493,10.679,10.7258,1215300.0
2008-12-22 11:40:00,13.74,13.8,13.68,13.77,926100.0,10.7258,10.7727,10.679,10.7493,926100.0
2008-12-22 11:50:00,13.77,13.79,13.73,13.74,727500.0,10.7493,10.7649,10.718,10.7258,727500.0
2008-12-22 12:00:00,13.73,13.77,13.67,13.69,848800.0,10.718,10.7493,10.6712,10.6868,848800.0
2008-12-22 12:10:00,13.7,13.76,13.67,13.76,1082400.0,10.6946,10.7415,10.6712,10.7415,1082400.0
2008-12-22 12:20:00,13.75,13.78,13.7,13.77,1370100.0,10.7337,10.7571,10.6946,10.7493,1370100.0
2008-12-22 12:30:00,13.76,13.8,13.71,13.71,682200.0,10.7415,10.7727,10.7024,10.7024,682200.0
2008-12-22 12:40:00,13.71,13.78,13.7,13.75,916700.0,10.7024,10.7571,10.6946,10.7337,916700.0
2008-12-22 12:50:00,13.74,13.83,13.73,13.74,1029300.0,10.7258,10.7961,10.718,10.7258,1029300.0
2008-12-22 13:00:00,13.74,13.79,13.71,13.73,989600.0,10.7258,10.7649,10.7024,10.718,989600.0
2008-12-22 13:10:00,13.73,13.77,13.7,13.71,839000.0,10.718,10.7493,10.6946,10.7024,839000.0
2008-12-22 13:20:00,13.71,13.79,13.7,13.74,925200.0,10.7024,10.7649,10.6946,10.7258,925200.0
2008-12-22 13:30:00,13.74,13.76,13.69,13.72,705900.0,10.7258,10.7415,10.6868,10.7102,705900.0
2008-12-22 13:40:00,13.72,13.76,13.65,13.66,821400.0,10.7102,10.7415,10.6556,10.6634,821400.0
2008-12-22 13:50:00,13.66,13.7,13.61,13.63,1033100.0,10.6634,10.6946,10.6244,10.64,1033100.0
2008-12-22 14:00:00,13.64,13.67,13.61,13.62,2028200.0,10.6478,10.6712,10.6244,10.6322,2028200.0
2008-12-22 14:10:00,13.62,13.64,13.53,13.55,1724600.0,10.6322,10.6478,10.5619,10.5775,1724600.0
2008-12-22 14:20:00,13.55,13.56,13.42,13.46,2441700.0,10.5775,10.5853,10.476,10.5073,2441700.0
2008-12-22 14:30:00,13.47,13.51,13.45,13.46,1665700.0,10.5151,10.5463,10.4995,10.5073,1665700.0
2008-12-22 14:40:00,13.46,13.54,13.43,13.52,1233700.0,10.5073,10.5697,10.4839,10.5541,1233700.0
2008-12-22 14:50:00,13.52,13.58,13.38,13.39,2394600.0,10.5541,10.6009,10.4448,10.4526,2394600.0
2008-12-22 15:00:00,13.39,13.45,13.35,13.42,1885000.0,10.4526,10.4995,10.4214,10.476,1885000.0
2008-12-22 15:10:00,13.42,13.5,13.4,13.44,2255300.0,10.476,10.5385,10.4604,10.4917,2255300.0
2008-12-22 15:20:00,13.44,13.48,13.33,13.37,2455500.0,10.4917,10.5229,10.4058,10.437,2455500.0
2008-12-22 15:30:00,13.37,13.42,13.26,13.27,3266200.0,10.437,10.476,10.3511,10.359,3266200.0
2008-12-22 15:40:00,13.27,13.38,13.21,13.36,4807000.0,10.359,10.4448,10.3121,10.4292,4807000.0
2008-12-22 15:50:00,13.37,13.5,13.36,13.45,5572200.0,10.437,10.5385,10.4292,10.4995,5572200.0
2008-12-23 09:30:00,13.43,13.58,13.05,13.12,4060100.0,10.4839,10.6009,10.1872,10.2419,4060100.0
2008-12-23 09:40:00,13.13,13.22,13.07,13.15,1774300.0,10.2497,10.3199,10.2028,10.2653,1774300.0
2008-12-23 09:50:00,13.15,13.28,13.13,13.27,2118600.0,10.2653,10.3668,10.2497,10.359,2118600.0
2008-12-23 10:00:00,13.26,13.27,13.12,13.19,2172700.0,10.3511,10.359,10.2419,10.2965,2172700.0
2008-12-23 10:10:00,13.19,13.27,13.15,13.18,1705400.0,10.2965,10.359,10.2653,10.2887,1705400.0
2008-12-23 10:20:00,13.18,13.18,13.05,13.14,2449300.0,10.2887,10.2887,10.1872,10.2575,2449300.0
2008-12-23 10:30:00,13.14,13.25,13.12,13.18,2329200.0,10.2575,10.3433,10.2419,10.2887,2329200.0
2008-12-23 10:40:00,13.18,13.23,13.14,13.23,1367100.0,10.2887,10.3277,10.2575,10.3277,1367100.0
2008-12-23 10:50:00,13.23,13.35,13.22,13.29,2884600.0,10.3277,10.4214,10.3199,10.3746,2884600.0
2008-12-23 11:00:00,13.3,13.33,13.25,13.26,1209100.0,10.3824,10.4058,10.3433,10.3511,1209100.0
2008-12-23 11:10:00,13.26,13.28,13.17,13.18,1224300.0,10.3511,10.3668,10.2809,10.2887,1224300.0
2008-12-23 11:20:00,13.17,13.27,13.08,13.1,1942900.0,10.2809,10.359,10.2106,10.2262,1942900.0
2008-12-23 11:30:00,13.1,13.11,13.06,13.11,1169300.0,10.2262,10.2341,10.195,10.2341,1169300.0
2008-12-23 11:40:00,13.11,13.12,13.03,13.08,1480400.0,10.2341,10.2419,10.1716,10.2106,1480400.0
2008-12-23 11:50:00,13.09,13.09,12.96,12.99,2282400.0,10.2184,10.2184,10.117,10.1404,2282400.0
2008-12-23 12:00:00,12.99,13.04,12.91,12.97,1702100.0,10.1404,10.1794,10.0779,10.1248,1702100.0
2008-12-23 12:10:00,12.98,13.04,12.93,13.01,1314200.0,10.1326,10.1794,10.0935,10.156,1314200.0
2008-12-23 12:20:00,13.01,13.01,12.93,12.98,1103200.0,10.156,10.156,10.0935,10.1326,1103200.0
2008-12-23 12:30:00,12.98,12.99,12.91,12.95,1244400.0,10.1326,10.1404,10.0779,10.1092,1244400.0
2008-12-23 12:40:00,12.95,12.99,12.94,12.95,824300.0,10.1092,10.1404,10.1013,10.1092,824300.0
2008-12-23 12:50:00,12.96,13.0,12.95,12.99,755100.0,10.117,10.1482,10.1092,10.1404,755100.0
2008-12-23 13:00:00,12.99,13.01,12.97,13.01,1043200.0,10.1404,10.156,10.1248,10.156,1043200.0
2008-12-23 13:10:00,13.01,13.04,12.99,13.02,1063100.0,10.156,10.1794,10.1404,10.1638,1063100.0
2008-12-23 13:20:00,13.02,13.08,13.01,13.02,1009200.0,10.1638,10.2106,10.156,10.1638,1009200.0
2008-12-23 13:30:00,13.02,13.04,12.92,12.93,895900.0,10.1638,10.1794,10.0857,10.0935,895900.0
2008-12-23 13:40:00,12.93,12.98,12.91,12.93,1284400.0,10.0935,10.1326,10.0779,10.0935,1284400.0
2008-12-23 13:50:00,12.93,13.04,12.93,13.0,602100.0,10.0935,10.1794,10.0935,10.1482,602100.0
2008-12-23 14:00:00,13.0,13.01,12.94,12.94,740000.0,10.1482,10.156,10.1013,10.1013,740000.0
2008-12-23 14:10:00,12.94,13.04,12.93,13.02,1064400.0,10.1013,10.1794,10.0935,10.1638,1064400.0
2008-12-23 14:20:00,13.02,13.06,13.0,13.0,978400.0,10.1638,10.195,10.1482,10.1482,978400.0
2008-12-23 14:30:00,13.0,13.03,12.91,12.92,1155300.0,10.1482,10.1716,10.0779,10.0857,1155300.0
2008-12-23 14:40:00,12.91,12.94,12.87,12.94,1733000.0,10.0779,10.1013,10.0467,10.1013,1733000.0
2008-12-23 14:50:00,12.94,12.98,12.86,12.88,1210700.0,10.1013,10.1326,10.0389,10.0545,1210700.0
2008-12-23 15:00:00,12.88,12.92,12.81,12.84,1497400.0,10.0545,10.0857,9.9999,10.0233,1497400.0
2008-12-23 15:10:00,12.84,12.96,12.84,12.9,1957100.0,10.0233,10.117,10.0233,10.0701,1957100.0
2008-12-23 15:20:00,12.9,12.95,12.86,12.91,1507100.0,10.0701,10.1092,10.0389,10.0779,1507100.0
2008-12-23 15:30:00,12.9,12.93,12.82,12.82,1809700.0,10.0701,10.0935,10.0077,10.0077,1809700.0
2008-12-23 15:40:00,12.82,12.83,12.77,12.81,2707300.0,10.0077,10.0155,9.9686,9.9999,2707300.0
2008-12-23 15:50:00,12.81,12.84,12.72,12.76,5050400.0,9.9999,10.0233,9.9296,9.9608,5050400.0
2008-12-24 08:00:00,12.65,12.7,12.5,12.58,48300.0,9.875,9.914,9.7579,9.8203,48300.0
2008-12-24 08:10:00,12.55,12.65,12.55,12.62,26500.0,9.7969,9.875,9.7969,9.8515,26500.0
2008-12-24 08:20:00,12.62,12.62,12.56,12.6,7800.0,9.8515,9.8515,9.8047,9.8359,7800.0
2008-12-24 08:30:00,12.6,12.65,12.6,12.65,23700.0,9.8359,9.875,9.8359,9.875,23700.0
2008-12-24 08:40:00,12.65,12.7,12.64,12.65,12100.0,9.875,9.914,9.8672,9.875,12100.0
2008-12-24 08:50:00,12.69,12.75,12.69,12.75,7500.0,9.9062,9.953,9.9062,9.953,7500.0
2008-12-24 09:00:00,12.74,12.78,12.71,12.73,13800.0,9.9452,9.9764,9.9218,9.9374,13800.0
2008-12-24 09:10:00,12.73,12.79,12.72,12.76,15500.0,9.9374,9.9842,9.9296,9.9608,15500.0
2008-12-24 09:20:00,12.75,12.79,12.7,12.74,18800.0,9.953,9.9842,9.914,9.9452,18800.0
2008-12-24 09:30:00,12.75,12.97,12.74,12.93,2469500.0,9.953,10.1248,9.9452,10.0935,2469500.0
2008-12-24 09:40:00,12.93,12.93,12.83,12.86,1072200.0,10.0935,10.0935,10.0155,10.0389,1072200.0
2008-12-24 09:50:00,12.86,12.89,12.76,12.76,1264800.0,10.0389,10.0623,9.9608,9.9608,1264800.0
2008-12-24 10:00:00,12.77,12.9,12.75,12.88,2000600.0,9.9686,10.0701,9.953,10.0545,2000600.0
2008-12-24 10:10:00,12.88,12.94,12.84,12.91,1425900.0,10.0545,10.1013,10.0233,10.0779,1425900.0
2008-12-24 10:20:00,12.91,13.01,12.89,12.94,2346800.0,10.0779,10.156,10.0623,10.1013,2346800.0
2008-12-24 10:30:00,12.95,13.03,12.93,12.97,1358900.0,10.1092,10.1716,10.0935,10.1248,1358900.0
2008-12-24 10:40:00,12.98,13.06,12.97,13.05,1206500.0,10.1326,10.195,10.1248,10.1872,1206500.0
2008-12-24 10:50:00,13.05,13.15,13.04,13.12,2536500.0,10.1872,10.2653,10.1794,10.2419,2536500.0
2008-12-24 11:00:00,13.12,13.15,13.08,13.11,1190500.0,10.2419,10.2653,10.2106,10.2341,1190500.0
2008-12-24 11:10:00,13.11,13.15,13.09,13.1,1240800.0,10.2341,10.2653,10.2184,10.2262,1240800.0
2008-12-24 11:20:00,13.11,13.11,13.05,13.09,1267300.0,10.2341,10.2341,10.1872,10.2184,1267300.0
2008-12-24 11:30:00,13.1,13.13,13.07,13.12,1296100.0,10.2262,10.2497,10.2028,10.2419,1296100.0
2008-12-24 11:40:00,13.13,13.21,13.12,13.2,1651600.0,10.2497,10.3121,10.2419,10.3043,1651600.0
2008-12-24 11:50:00,13.19,13.31,13.19,13.28,1517000.0,10.2965,10.3902,10.2965,10.3668,1517000.0
2008-12-24 12:00:00,13.29,13.37,13.26,13.36,1228700.0,10.3746,10.437,10.3511,10.4292,1228700.0
2008-12-24 12:10:00,13.35,13.39,13.24,13.29,1771400.0,10.4214,10.4526,10.3355,10.3746,1771400.0
2008-12-24 12:20:00,13.29,13.38,13.29,13.36,1720600.0,10.3746,10.4448,10.3746,10.4292,1720600.0
2008-12-24 12:30:00,13.37,13.49,13.36,13.47,1795100.0,10.437,10.5307,10.4292,10.5151,1795100.0
2008-12-24 12:40:00,13.48,13.53,13.45,13.48,2500600.0,10.5229,10.5619,10.4995,10.5229,2500600.0
2008-12-24 12:50:00,13.48,13.56,13.42,13.54,3493000.0,10.5229,10.5853,10.476,10.5697,3493000.0
2008-12-26 09:30:00,13.66,13.8,13.53,13.59,2528700.0,10.6634,10.7727,10.5619,10.6088,2528700.0
2008-12-26 09:40:00,13.59,13.6,13.41,13.49,1962700.0,10.6088,10.6166,10.4682,10.5307,1962700.0
2008-12-26 09:50:00,13.49,13.53,13.4,13.47,1203100.0,10.5307,10.5619,10.4604,10.5151,1203100.0
2008-12-26 10:00:00,13.47,13.54,13.43,13.5,1037300.0,10.5151,10.5697,10.4839,10.5385,1037300.0
2008-12-26 10:10:00,13.5,13.57,13.5,13.56,1219200.0,10.5385,10.5931,10.5385,10.5853,1219200.0
2008-12-26 10:20:00,13.55,13.59,13.5,13.5,846300.0,10.5775,10.6088,10.5385,10.5385,846300.0
2008-12-26 10:30:00,13.51,13.51,13.44,13.48,804700.0,10.5463,10.5463,10.4917,10.5229,804700.0
2008-12-26 10:40:00,13.48,13.57,13.47,13.47,1592800.0,10.5229,10.5931,10.5151,10.5151,1592800.0
2008-12-26 10:50:00,13.47,13.47,13.41,13.43,1192400.0,10.5151,10.5151,10.4682,10.4839,1192400.0
2008-12-26 11:00:00,13.43,13.44,13.35,13.38,1253400.0,10.4839,10.4917,10.4214,10.4448,1253400.0
2008-12-26 11:10:00,13.38,13.43,13.36,13.43,692200.0,10.4448,10.4839,10.4292,10.4839,692200.0
2008-12-26 11:20:00,13.42,13.43,13.35,13.41,988500.0,10.476,10.4839,10.4214,10.4682,988500.0
2008-12-26 11:30:00,13.42,13.44,13.31,13.33,1210400.0,10.476,10.4917,10.3902,10.4058,1210400.0
2008-12-26 11:40:00,13.34,13.35,13.29,13.31,1004600.0,10.4136,10.4214,10.3746,10.3902,1004600.0
2008-12-26 11:50:00,13.3,13.37,13.29,13.35,777500.0,10.3824,10.437,10.3746,10.4214,777500.0
2008-12-26 12:00:00,13.35,13.39,13.31,13.35,834300.0,10.4214,10.4526,10.3902,10.4214,834300.0
2008-12-26 12:10:00,13.35,13.4,13.31,13.37,667500.0,10.4214,10.4604,10.3902,10.437,667500.0
2008-12-26 12:20:00,13.37,13.39,13.35,13.37,608100.0,10.437,10.4526,10.4214,10.437,608100.0
2008-12-26 12:30:00,13.36,13.43,13.36,13.37,844200.0,10.4292,10.4839,10.4292,10.437,844200.0
2008-12-26 12:40:00,13.37,13.4,13.35,13.36,845300.0,10.437,10.4604,10.4214,10.4292,845300.0
2008-12-26 12:50:00,13.37,13.39,13.34,13.38,712800.0,10.437,10.4526,10.4136,10.4448,712800.0
2008-12-26 13:00:00,13.37,13.38,13.35,13.36,562100.0,10.437,10.4448,10.4214,10.4292,562100.0
2008-12-26 13:10:00,13.36,13.37,13.29,13.36,1399800.0,10.4292,10.437,10.3746,10.4292,1399800.0
2008-12-26 13:20:00,13.36,13.37,13.35,13.36,515600.0,10.4292,10.437,10.4214,10.4292,515600.0
2008-12-26 13:30:00,13.37,13.39,13.34,13.35,605100.0,10.437,10.4526,10.4136,10.4214,605100.0
2008-12-26 13:40:00,13.35,13.36,13.31,13.33,711000.0,10.4214,10.4292,10.3902,10.4058,711000.0
2008-12-26 13:50:00,13.33,13.34,13.3,13.31,675000.0,10.4058,10.4136,10.3824,10.3902,675000.0
2008-12-26 14:00:00,13.3,13.34,13.3,13.32,732800.0,10.3824,10.4136,10.3824,10.398,732800.0
2008-12-26 14:10:00,13.33,13.36,13.31,13.35,494300.0,10.4058,10.4292,10.3902,10.4214,494300.0
2008-12-26 14:20:00,13.34,13.36,13.33,13.33,690500.0,10.4136,10.4292,10.4058,10.4058,690500.0
2008-12-26 14:30:00,13.33,13.36,13.33,13.35,673600.0,10.4058,10.4292,10.4058,10.4214,673600.0
2008-12-26 14:40:00,13.34,13.35,13.32,13.34,648800.0,10.4136,10.4214,10.398,10.4136,648800.0
2008-12-26 14:50:00,13.34,13.36,13.32,13.35,727300.0,10.4136,10.4292,10.398,10.4214,727300.0
2008-12-26 15:00:00,13.35,13.37,13.34,13.37,885000.0,10.4214,10.437,10.4136,10.437,885000.0
2008-12-26 15:10:00,13.36,13.38,13.35,13.35,1105500.0,10.4292,10.4448,10.4214,10.4214,1105500.0
2008-12-26 15:20:00,13.35,13.37,13.34,13.35,1003900.0,10.4214,10.437,10.4136,10.4214,1003900.0
2008-12-26 15:30:00,13.35,13.39,13.32,13.33,1155000.0,10.4214,10.4526,10.398,10.4058,1155000.0
2008-12-26 15:40:00,13.34,13.38,13.33,13.33,1258400.0,10.4136,10.4448,10.4058,10.4058,1258400.0
2008-12-26 15:50:00,13.34,13.38,13.33,13.35,2228200.0,10.4136,10.4448,10.4058,10.4214,2228200.0
2008-12-29 09:30:00,13.58,13.73,13.3,13.39,3056000.0,10.6009,10.718,10.3824,10.4526,3056000.0
2008-12-29 09:40:00,13.38,13.41,13.32,13.35,1357100.0,10.4448,10.4682,10.398,10.4214,1357100.0
2008-12-29 09:50:00,13.35,13.39,13.33,13.36,1295100.0,10.4214,10.4526,10.4058,10.4292,1295100.0
2008-12-29 10:00:00,13.36,13.48,13.31,13.32,3401400.0,10.4292,10.5229,10.3902,10.398,3401400.0
2008-12-29 10:10:00,13.31,13.33,13.18,13.21,1560600.0,10.3902,10.4058,10.2887,10.3121,1560600.0
2008-12-29 10:20:00,13.2,13.24,13.14,13.19,1572400.0,10.3043,10.3355,10.2575,10.2965,1572400.0
2008-12-29 10:30:00,13.19,13.25,13.15,13.15,1001100.0,10.2965,10.3433,10.2653,10.2653,1001100.0
2008-12-29 10:40:00,13.15,13.21,13.13,13.16,903600.0,10.2653,10.3121,10.2497,10.2731,903600.0
2008-12-29 10:50:00,13.16,13.17,13.11,13.11,977500.0,10.2731,10.2809,10.2341,10.2341,977500.0
2008-12-29 11:00:00,13.11,13.13,13.01,13.03,2151400.0,10.2341,10.2497,10.156,10.1716,2151400.0
2008-12-29 11:10:00,13.02,13.06,12.98,13.02,1963300.0,10.1638,10.195,10.1326,10.1638,1963300.0
2008-12-29 11:20:00,13.03,13.03,12.96,13.02,1796900.0,10.1716,10.1716,10.117,10.1638,1796900.0
2008-12-29 11:30:00,13.02,13.04,12.98,13.03,1388500.0,10.1638,10.1794,10.1326,10.1716,1388500.0
2008-12-29 11:40:00,13.02,13.04,12.97,12.97,848100.0,10.1638,10.1794,10.1248,10.1248,848100.0
2008-12-29 11:50:00,12.97,13.01,12.97,13.0,1170000.0,10.1248,10.156,10.1248,10.1482,1170000.0
2008-12-29 12:00:00,13.0,13.02,12.98,13.0,973900.0,10.1482,10.1638,10.1326,10.1482,973900.0
2008-12-29 12:10:00,12.99,13.0,12.97,12.97,619100.0,10.1404,10.1482,10.1248,10.1248,619100.0
2008-12-29 12:20:00,12.97,12.98,12.87,12.89,1502100.0,10.1248,10.1326,10.0467,10.0623,1502100.0
2008-12-29 12:30:00,12.9,12.92,12.86,12.86,1076900.0,10.0701,10.0857,10.0389,10.0389,1076900.0
2008-12-29 12:40:00,12.86,12.87,12.79,12.86,1435000.0,10.0389,10.0467,9.9842,10.0389,1435000.0
2008-12-29 12:50:00,12.86,12.9,12.78,12.78,1370000.0,10.0389,10.0701,9.9764,9.9764,1370000.0
2008-12-29 13:00:00,12.78,12.8,12.76,12.77,1444000.0,9.9764,9.9921,9.9608,9.9686,1444000.0
2008-12-29 13:10:00,12.78,12.79,12.75,12.76,966300.0,9.9764,9.9842,9.953,9.9608,966300.0
2008-12-29 13:20:00,12.75,12.77,12.69,12.69,1768400.0,9.953,9.9686,9.9062,9.9062,1768400.0
2008-12-29 13:30:00,12.69,12.75,12.68,12.73,1493200.0,9.9062,9.953,9.8984,9.9374,1493200.0
2008-12-29 13:40:00,12.73,12.79,12.72,12.76,1164000.0,9.9374,9.9842,9.9296,9.9608,1164000.0
2008-12-29 13:50:00,12.76,12.89,12.74,12.89,1684100.0,9.9608,10.0623,9.9452,10.0623,1684100.0
2008-12-29 14:00:00,12.88,12.92,12.75,12.89,2098500.0,10.0545,10.0857,9.953,10.0623,2098500.0
2008-12-29 14:10:00,12.9,12.9,12.83,12.85,1159500.0,10.0701,10.0701,10.0155,10.0311,1159500.0
2008-12-29 14:20:00,12.86,12.93,12.83,12.9,1238700.0,10.0389,10.0935,10.0155,10.0701,1238700.0
2008-12-29 14:30:00,12.9,12.9,12.78,12.79,1180000.0,10.0701,10.0701,9.9764,9.9842,1180000.0
2008-12-29 14:40:00,12.79,12.83,12.75,12.77,1192600.0,9.9842,10.0155,9.953,9.9686,1192600.0
2008-12-29 14:50:00,12.77,12.86,12.73,12.8,1456600.0,9.9686,10.0389,9.9374,9.9921,1456600.0
2008-12-29 15:00:00,12.81,12.97,12.8,12.94,1611200.0,9.9999,10.1248,9.9921,10.1013,1611200.0
2008-12-29 15:10:00,12.94,12.95,12.88,12.9,1563400.0,10.1013,10.1092,10.0545,10.0701,1563400.0
2008-12-29 15:20:00,12.9,12.98,12.9,12.93,1533700.0,10.0701,10.1326,10.0701,10.0935,1533700.0
2008-12-29 15:30:00,12.93,12.97,12.87,12.94,1777700.0,10.0935,10.1248,10.0467,10.1013,1777700.0
2008-12-29 15:40:00,12.93,12.98,12.89,12.92,2291100.0,10.0935,10.1326,10.0623,10.0857,2291100.0
2008-12-29 15:50:00,12.92,13.35,12.92,12.94,3164500.0,10.0857,10.4214,10.0857,10.1013,3164500.0
2008-12-30 09:30:00,13.07,13.1,12.92,12.94,3242600.0,10.2028,10.2262,10.0857,10.1013,3242600.0
2008-12-30 09:40:00,12.95,13.04,12.94,12.99,1367600.0,10.1092,10.1794,10.1013,10.1404,1367600.0
2008-12-30 09:50:00,12.99,13.01,12.83,12.86,1763100.0,10.1404,10.156,10.0155,10.0389,1763100.0
2008-12-30 10:00:00,12.85,12.88,12.75,12.81,2202400.0,10.0311,10.0545,9.953,9.9999,2202400.0
2008-12-30 10:10:00,12.81,12.86,12.8,12.84,1239200.0,9.9999,10.0389,9.9921,10.0233,1239200.0
2008-12-30 10:20:00,12.85,12.92,12.84,12.91,1194700.0,10.0311,10.0857,10.0233,10.0779,1194700.0
2008-12-30 10:30:00,12.91,12.93,12.86,12.87,1059900.0,10.0779,10.0935,10.0389,10.0467,1059900.0
2008-12-30 10:40:00,12.87,12.88,12.76,12.76,1479300.0,10.0467,10.0545,9.9608,9.9608,1479300.0
2008-12-30 10:50:00,12.76,12.77,12.66,12.68,2571500.0,9.9608,9.9686,9.8828,9.8984,2571500.0
2008-12-30 11:00:00,12.68,12.76,12.67,12.71,1280500.0,9.8984,9.9608,9.8906,9.9218,1280500.0
2008-12-30 11:10:00,12.72,12.74,12.69,12.7,1005800.0,9.9296,9.9452,9.9062,9.914,1005800.0
2008-12-30 11:20:00,12.71,12.81,12.68,12.8,2022500.0,9.9218,9.9999,9.8984,9.9921,2022500.0
2008-12-30 11:30:00,12.8,12.84,12.75,12.79,1607200.0,9.9921,10.0233,9.953,9.9842,1607200.0
2008-12-30 11:40:00,12.79,12.88,12.78,12.83,1709000.0,9.9842,10.0545,9.9764,10.0155,1709000.0
2008-12-30 11:50:00,12.82,12.83,12.76,12.77,1143000.0,10.0077,10.0155,9.9608,9.9686,1143000.0
2008-12-30 12:00:00,12.77,12.85,12.77,12.78,1245800.0,9.9686,10.0311,9.9686,9.9764,1245800.0
2008-12-30 12:10:00,12.78,12.83,12.75,12.83,817100.0,9.9764,10.0155,9.953,10.0155,817100.0
2008-12-30 12:20:00,12.83,12.85,12.79,12.8,1102300.0,10.0155,10.0311,9.9842,9.9921,1102300.0
2008-12-30 12:30:00,12.81,12.83,12.72,12.75,1190300.0,9.9999,10.0155,9.9296,9.953,1190300.0
2008-12-30 12:40:00,12.75,12.81,12.71,12.74,1414700.0,9.953,9.9999,9.9218,9.9452,1414700.0
2008-12-30 12:50:00,12.75,12.81,12.72,12.76,1173000.0,9.953,9.9999,9.9296,9.9608,1173000.0
2008-12-30 13:00:00,12.77,12.78,12.71,12.73,1016400.0,9.9686,9.9764,9.9218,9.9374,1016400.0
2008-12-30 13:10:00,12.73,12.78,12.71,12.75,884500.0,9.9374,9.9764,9.9218,9.953,884500.0
2008-12-30 13:20:00,12.75,12.83,12.75,12.8,972500.0,9.953,10.0155,9.953,9.9921,972500.0
2008-12-30 13:30:00,12.79,12.8,12.78,12.79,604900.0,9.9842,9.9921,9.9764,9.9842,604900.0
2008-12-30 13:40:00,12.8,12.83,12.78,12.83,818600.0,9.9921,10.0155,9.9764,10.0155,818600.0
2008-12-30 13:50:00,12.83,12.85,12.78,12.78,1327300.0,10.0155,10.0311,9.9764,9.9764,1327300.0
2008-12-30 14:00:00,12.78,12.82,12.74,12.82,1366000.0,9.9764,10.0077,9.9452,10.0077,1366000.0
2008-12-30 14:10:00,12.83,12.87,12.79,12.84,1333600.0,10.0155,10.0467,9.9842,10.0233,1333600.0
2008-12-30 14:20:00,12.85,12.9,12.83,12.86,1157300.0,10.0311,10.0701,10.0155,10.0389,1157300.0
2008-12-30 14:30:00,12.86,12.92,12.82,12.83,2278300.0,10.0389,10.0857,10.0077,10.0155,2278300.0
2008-12-30 14:40:00,12.84,12.86,12.76,12.85,1695300.0,10.0233,10.0389,9.9608,10.0311,1695300.0
2008-12-30 14:50:00,12.85,12.88,12.83,12.84,796300.0,10.0311,10.0545,10.0155,10.0233,796300.0
2008-12-30 15:00:00,12.83,12.86,12.83,12.83,1430900.0,10.0155,10.0389,10.0155,10.0155,1430900.0
2008-12-30 15:10:00,12.83,12.9,12.83,12.89,1380200.0,10.0155,10.0701,10.0155,10.0623,1380200.0
2008-12-30 15:20:00,12.88,12.92,12.87,12.9,2164400.0,10.0545,10.0857,10.0467,10.0701,2164400.0
2008-12-30 15:30:00,12.9,12.92,12.86,12.9,2603700.0,10.0701,10.0857,10.0389,10.0701,2603700.0
2008-12-30 15:40:00,12.9,12.97,12.88,12.97,4058700.0,10.0701,10.1248,10.0545,10.1248,4058700.0
2008-12-30 15:50:00,12.96,13.24,12.96,13.23,8150300.0,10.117,10.3355,10.117,10.3277,8150300.0
2008-12-31 09:30:00,13.09,13.17,13.03,13.03,2181300.0,10.2184,10.2809,10.1716,10.1716,2181300.0
2008-12-31 09:40:00,13.03,13.08,13.0,13.04,1489700.0,10.1716,10.2106,10.1482,10.1794,1489700.0
2008-12-31 09:50:00,13.04,13.16,13.03,13.11,1860300.0,10.1794,10.2731,10.1716,10.2341,1860300.0
2008-12-31 10:00:00,13.11,13.18,13.1,13.15,1554800.0,10.2341,10.2887,10.2262,10.2653,1554800.0
2008-12-31 10:10:00,13.15,13.18,13.11,13.12,964100.0,10.2653,10.2887,10.2341,10.2419,964100.0
2008-12-31 10:20:00,13.13,13.14,13.07,13.09,1315700.0,10.2497,10.2575,10.2028,10.2184,1315700.0
2008-12-31 10:30:00,13.09,13.12,13.07,13.1,872900.0,10.2184,10.2419,10.2028,10.2262,872900.0
2008-12-31 10:40:00,13.1,13.1,13.06,13.09,1209700.0,10.2262,10.2262,10.195,10.2184,1209700.0
2008-12-31 10:50:00,13.09,13.12,13.08,13.1,1198900.0,10.2184,10.2419,10.2106,10.2262,1198900.0
2008-12-31 11:00:00,13.1,13.11,13.08,13.08,742900.0,10.2262,10.2341,10.2106,10.2106,742900.0
2008-12-31 11:10:00,13.08,13.09,13.06,13.07,815800.0,10.2106,10.2184,10.195,10.2028,815800.0
2008-12-31 11:20:00,13.07,13.11,13.07,13.08,922000.0,10.2028,10.2341,10.2028,10.2106,922000.0
2008-12-31 11:30:00,13.08,13.12,13.07,13.08,1392400.0,10.2106,10.2419,10.2028,10.2106,1392400.0
2008-12-31 11:40:00,13.08,13.11,13.06,13.1,1559200.0,10.2106,10.2341,10.195,10.2262,1559200.0
2008-12-31 11:50:00,13.1,13.11,13.08,13.09,901500.0,10.2262,10.2341,10.2106,10.2184,901500.0
2008-12-31 12:00:00,13.08,13.11,13.08,13.11,837700.0,10.2106,10.2341,10.2106,10.2341,837700.0
2008-12-31 12:10:00,13.11,13.13,13.08,13.08,941100.0,10.2341,10.2497,10.2106,10.2106,941100.0
2008-12-31 12:20:00,13.08,13.14,13.08,13.14,1003200.0,10.2106,10.2575,10.2106,10.2575,1003200.0
2008-12-31 12:30:00,13.14,13.18,13.13,13.14,1048100.0,10.2575,10.2887,10.2497,10.2575,1048100.0
2008-12-31 12:40:00,13.14,13.17,13.13,13.17,889700.0,10.2575,10.2809,10.2497,10.2809,889700.0
2008-12-31 12:50:00,13.17,13.2,13.15,13.19,969000.0,10.2809,10.3043,10.2653,10.2965,969000.0
2008-12-31 13:00:00,13.18,13.34,13.18,13.33,2231000.0,10.2887,10.4136,10.2887,10.4058,2231000.0
2008-12-31 13:10:00,13.33,13.35,13.25,13.25,2050000.0,10.4058,10.4214,10.3433,10.3433,2050000.0
2008-12-31 13:20:00,13.25,13.27,13.19,13.26,1098800.0,10.3433,10.359,10.2965,10.3511,1098800.0
2008-12-31 13:30:00,13.26,13.29,13.24,13.27,930500.0,10.3511,10.3746,10.3355,10.359,930500.0
2008-12-31 13:40:00,13.26,13.4,13.25,13.33,1551400.0,10.3511,10.4604,10.3433,10.4058,1551400.0
2008-12-31 13:50:00,13.34,13.41,13.27,13.37,1862600.0,10.4136,10.4682,10.359,10.437,1862600.0
2008-12-31 14:00:00,13.37,13.47,13.36,13.4,1945900.0,10.437,10.5151,10.4292,10.4604,1945900.0
2008-12-31 14:10:00,13.4,13.45,13.37,13.38,824800.0,10.4604,10.4995,10.437,10.4448,824800.0
2008-12-31 14:20:00,13.39,13.43,13.35,13.43,889100.0,10.4526,10.4839,10.4214,10.4839,889100.0
2008-12-31 14:30:00,13.42,13.47,13.39,13.42,1494700.0,10.476,10.5151,10.4526,10.476,1494700.0
2008-12-31 14:40:00,13.42,13.48,13.38,13.42,1643300.0,10.476,10.5229,10.4448,10.476,1643300.0
2008-12-31 14:50:00,13.42,13.54,13.38,13.53,2001600.0,10.476,10.5697,10.4448,10.5619,2001600.0
2008-12-31 15:00:00,13.54,13.69,13.53,13.62,3201400.0,10.5697,10.6868,10.5619,10.6322,3201400.0
2008-12-31 15:10:00,13.62,13.75,13.54,13.73,3499100.0,10.6322,10.7337,10.5697,10.718,3499100.0
2008-12-31 15:20:00,13.73,13.87,13.71,13.85,4286300.0,10.718,10.8273,10.7024,10.8117,4286300.0
2008-12-31 15:30:00,13.86,14.02,13.83,13.91,5978900.0,10.8195,10.9444,10.7961,10.8586,5978900.0
2008-12-31 15:40:00,13.92,13.97,13.75,13.88,8402800.0,10.8664,10.9054,10.7337,10.8351,8402800.0
2008-12-31 15:50:00,13.88,14.12,13.8,14.0,14184900.0,10.8351,11.0225,10.7727,10.9288,14184900.0
2009-01-02 09:30:00,13.96,14.18,13.92,14.07,5435900.0,10.8976,11.0693,10.8664,10.9835,5435900.0
2009-01-02 09:40:00,14.06,14.11,13.88,13.91,2444500.0,10.9756,11.0147,10.8351,10.8586,2444500.0
2009-01-02 09:50:00,13.9,13.91,13.75,13.78,2950200.0,10.8507,10.8586,10.7337,10.7571,2950200.0
2009-01-02 10:00:00,13.78,13.9,13.71,13.77,2552700.0,10.7571,10.8507,10.7024,10.7493,2552700.0
2009-01-02 10:10:00,13.77,13.86,13.76,13.78,1766300.0,10.7493,10.8195,10.7415,10.7571,1766300.0
2009-01-02 10:20:00,13.78,13.84,13.76,13.83,1716300.0,10.7571,10.8039,10.7415,10.7961,1716300.0
2009-01-02 10:30:00,13.82,13.93,13.77,13.91,1953900.0,10.7883,10.8742,10.7493,10.8586,1953900.0
2009-01-02 10:40:00,13.92,14.06,13.91,14.05,3064000.0,10.8664,10.9756,10.8586,10.9678,3064000.0
2009-01-02 10:50:00,14.05,14.15,14.02,14.13,3037200.0,10.9678,11.0459,10.9444,11.0303,3037200.0
2009-01-02 11:00:00,14.13,14.14,14.02,14.03,1907200.0,11.0303,11.0381,10.9444,10.9522,1907200.0
2009-01-02 11:10:00,14.03,14.04,13.91,13.93,1836600.0,10.9522,10.96,10.8586,10.8742,1836600.0
2009-01-02 11:20:00,13.93,14.05,13.93,14.04,1799400.0,10.8742,10.9678,10.8742,10.96,1799400.0
2009-01-02 11:30:00,14.04,14.07,14.0,14.01,1306800.0,10.96,10.9835,10.9288,10.9366,1306800.0
2009-01-02 11:40:00,14.02,14.06,13.98,13.99,1828000.0,10.9444,10.9756,10.9132,10.921,1828000.0
2009-01-02 11:50:00,13.98,14.01,13.94,13.95,1798200.0,10.9132,10.9366,10.882,10.8898,1798200.0
2009-01-02 12:00:00,13.95,14.0,13.95,13.98,828800.0,10.8898,10.9288,10.8898,10.9132,828800.0
2009-01-02 12:10:00,13.98,14.02,13.97,13.99,746200.0,10.9132,10.9444,10.9054,10.921,746200.0
2009-01-02 12:20:00,14.0,14.0,13.97,13.98,450100.0,10.9288,10.9288,10.9054,10.9132,450100.0
2009-01-02 12:30:00,13.99,14.06,13.98,14.03,1355800.0,10.921,10.9756,10.9132,10.9522,1355800.0
2009-01-02 12:40:00,14.03,14.08,14.03,14.06,1133000.0,10.9522,10.9913,10.9522,10.9756,1133000.0
2009-01-02 12:50:00,14.05,14.07,14.02,14.03,697200.0,10.9678,10.9835,10.9444,10.9522,697200.0
2009-01-02 13:00:00,14.03,14.08,14.01,14.07,858300.0,10.9522,10.9913,10.9366,10.9835,858300.0
2009-01-02 13:10:00,14.08,14.13,14.07,14.11,1306100.0,10.9913,11.0303,10.9835,11.0147,1306100.0
2009-01-02 13:20:00,14.12,14.18,14.09,14.17,1275200.0,11.0225,11.0693,10.9991,11.0615,1275200.0
2009-01-02 13:30:00,14.17,14.19,14.12,14.17,1368100.0,11.0615,11.0771,11.0225,11.0615,1368100.0
2009-01-02 13:40:00,14.18,14.25,14.15,14.22,1669200.0,11.0693,11.124,11.0459,11.1005,1669200.0
2009-01-02 13:50:00,14.22,14.22,14.12,14.15,1476100.0,11.1005,11.1005,11.0225,11.0459,1476100.0
2009-01-02 14:00:00,14.15,14.16,14.06,14.1,1573000.0,11.0459,11.0537,10.9756,11.0069,1573000.0
2009-01-02 14:10:00,14.1,14.2,14.07,14.12,1645600.0,11.0069,11.0849,10.9835,11.0225,1645600.0
2009-01-02 14:20:00,14.12,14.2,14.11,14.18,1306500.0,11.0225,11.0849,11.0147,11.0693,1306500.0
2009-01-02 14:30:00,14.19,14.31,14.19,14.29,2557200.0,11.0771,11.1708,11.0771,11.1552,2557200.0
2009-01-02 14:40:00,14.28,14.34,14.28,14.3,1955900.0,11.1474,11.1942,11.1474,11.163,1955900.0
2009-01-02 14:50:00,14.29,14.41,14.29,14.37,2280700.0,11.1552,11.2489,11.1552,11.2176,2280700.0
2009-01-02 15:00:00,14.37,14.48,14.37,14.39,3134300.0,11.2176,11.3035,11.2176,11.2333,3134300.0
2009-01-02 15:10:00,14.4,14.46,14.36,14.42,2231600.0,11.2411,11.2879,11.2098,11.2567,2231600.0
2009-01-02 15:20:00,14.42,14.45,14.35,14.45,1663200.0,11.2567,11.2801,11.202,11.2801,1663200.0
2009-01-02 15:30:00,14.44,14.55,14.38,14.53,3090700.0,11.2723,11.3582,11.2255,11.3425,3090700.0
2009-01-02 15:40:00,14.53,14.57,14.37,14.44,4657100.0,11.3425,11.3738,11.2176,11.2723,4657100.0
2009-01-02 15:50:00,14.44,14.5,14.33,14.39,5643200.0,11.2723,11.3191,11.1864,11.2333,5643200.0
2009-01-05 09:30:00,14.37,14.51,14.05,14.07,5019600.0,11.2176,11.3269,10.9678,10.9835,5019600.0
2009-01-05 09:40:00,14.08,14.17,14.03,14.14,2669500.0,10.9913,11.0615,10.9522,11.0381,2669500.0
2009-01-05 09:50:00,14.13,14.14,13.98,14.0,3927100.0,11.0303,11.0381,10.9132,10.9288,3927100.0
2009-01-05 10:00:00,14.0,14.05,13.91,13.99,3958700.0,10.9288,10.9678,10.8586,10.921,3958700.0
2009-01-05 10:10:00,13.99,14.02,13.94,13.97,2807000.0,10.921,10.9444,10.882,10.9054,2807000.0
2009-01-05 10:20:00,13.97,14.02,13.94,14.01,2539000.0,10.9054,10.9444,10.882,10.9366,2539000.0
2009-01-05 10:30:00,14.01,14.19,13.98,14.19,3661800.0,10.9366,11.0771,10.9132,11.0771,3661800.0
2009-01-05 10:40:00,14.18,14.31,14.15,14.21,3016400.0,11.0693,11.1708,11.0459,11.0927,3016400.0
2009-01-05 10:50:00,14.22,14.3,14.18,14.19,2016800.0,11.1005,11.163,11.0693,11.0771,2016800.0
2009-01-05 11:00:00,14.18,14.22,14.11,14.21,1473400.0,11.0693,11.1005,11.0147,11.0927,1473400.0
2009-01-05 11:10:00,14.22,14.27,14.16,14.19,1603800.0,11.1005,11.1396,11.0537,11.0771,1603800.0
2009-01-05 11:20:00,14.19,14.19,14.11,14.13,1360100.0,11.0771,11.0771,11.0147,11.0303,1360100.0
2009-01-05 11:30:00,14.13,14.25,14.1,14.22,1512300.0,11.0303,11.124,11.0069,11.1005,1512300.0
2009-01-05 11:40:00,14.22,14.27,14.19,14.25,1852500.0,11.1005,11.1396,11.0771,11.124,1852500.0
2009-01-05 11:50:00,14.25,14.26,14.14,14.15,988200.0,11.124,11.1318,11.0381,11.0459,988200.0
2009-01-05 12:00:00,14.15,14.27,14.15,14.27,1040200.0,11.0459,11.1396,11.0459,11.1396,1040200.0
2009-01-05 12:10:00,14.27,14.37,14.24,14.35,1839900.0,11.1396,11.2176,11.1162,11.202,1839900.0
2009-01-05 12:20:00,14.35,14.41,14.33,14.4,1574300.0,11.202,11.2489,11.1864,11.2411,1574300.0
2009-01-05 12:30:00,14.39,14.44,14.35,14.38,979900.0,11.2333,11.2723,11.202,11.2255,979900.0
2009-01-05 12:40:00,14.37,14.44,14.32,14.41,1385200.0,11.2176,11.2723,11.1786,11.2489,1385200.0
2009-01-05 12:50:00,14.41,14.42,14.31,14.36,1106500.0,11.2489,11.2567,11.1708,11.2098,1106500.0
2009-01-05 13:00:00,14.36,14.43,14.35,14.41,1070000.0,11.2098,11.2645,11.202,11.2489,1070000.0
2009-01-05 13:10:00,14.4,14.45,14.39,14.4,907100.0,11.2411,11.2801,11.2333,11.2411,907100.0
2009-01-05 13:20:00,14.41,14.45,14.38,14.41,1610200.0,11.2489,11.2801,11.2255,11.2489,1610200.0
2009-01-05 13:30:00,14.41,14.45,14.36,14.4,1173700.0,11.2489,11.2801,11.2098,11.2411,1173700.0
2009-01-05 13:40:00,14.4,14.49,14.38,14.49,1352400.0,11.2411,11.3113,11.2255,11.3113,1352400.0
2009-01-05 13:50:00,14.48,14.54,14.45,14.49,2233000.0,11.3035,11.3504,11.2801,11.3113,2233000.0
2009-01-05 14:00:00,14.5,14.55,14.4,14.42,2034200.0,11.3191,11.3582,11.2411,11.2567,2034200.0
2009-01-05 14:10:00,14.41,14.46,14.3,14.32,2217200.0,11.2489,11.2879,11.163,11.1786,2217200.0
2009-01-05 14:20:00,14.32,14.39,14.24,14.29,2705900.0,11.1786,11.2333,11.1162,11.1552,2705900.0
2009-01-05 14:30:00,14.29,14.37,14.24,14.32,1674800.0,11.1552,11.2176,11.1162,11.1786,1674800.0
2009-01-05 14:40:00,14.32,14.42,14.25,14.26,2147400.0,11.1786,11.2567,11.124,11.1318,2147400.0
2009-01-05 14:50:00,14.26,14.28,14.2,14.26,1547200.0,11.1318,11.1474,11.0849,11.1318,1547200.0
2009-01-05 15:00:00,14.26,14.34,14.24,14.3,930700.0,11.1318,11.1942,11.1162,11.163,930700.0
2009-01-05 15:10:00,14.3,14.37,14.25,14.27,2338300.0,11.163,11.2176,11.124,11.1396,2338300.0
2009-01-05 15:20:00,14.28,14.29,14.17,14.18,1958400.0,11.1474,11.1552,11.0615,11.0693,1958400.0
2009-01-05 15:30:00,14.18,14.22,14.11,14.14,2557700.0,11.0693,11.1005,11.0147,11.0381,2557700.0
2009-01-05 15:40:00,14.13,14.18,13.99,13.99,3682100.0,11.0303,11.0693,10.921,10.921,3682100.0
2009-01-05 15:50:00,13.99,14.01,13.89,13.98,7609100.0,10.921,10.9366,10.8429,10.9132,7609100.0
2009-01-06 09:30:00,14.27,14.53,14.2,14.48,5788700.0,11.1396,11.3425,11.0849,11.3035,5788700.0
2009-01-06 09:40:00,14.48,14.59,14.38,14.58,4871100.0,11.3035,11.3894,11.2255,11.3816,4871100.0
2009-01-06 09:50:00,14.59,14.63,14.53,14.53,3083300.0,11.3894,11.4206,11.3425,11.3425,3083300.0
2009-01-06 10:00:00,14.54,14.58,14.4,14.44,3576400.0,11.3504,11.3816,11.2411,11.2723,3576400.0
2009-01-06 10:10:00,14.44,14.45,14.31,14.37,3165700.0,11.2723,11.2801,11.1708,11.2176,3165700.0
2009-01-06 10:20:00,14.38,14.41,14.3,14.33,1849900.0,11.2255,11.2489,11.163,11.1864,1849900.0
2009-01-06 10:30:00,14.33,14.44,14.31,14.42,1876400.0,11.1864,11.2723,11.1708,11.2567,1876400.0
2009-01-06 10:40:00,14.42,14.49,14.41,14.46,1851900.0,11.2567,11.3113,11.2489,11.2879,1851900.0
2009-01-06 10:50:00,14.46,14.48,14.4,14.43,1892200.0,11.2879,11.3035,11.2411,11.2645,1892200.0
2009-01-06 11:00:00,14.44,14.44,14.34,14.38,1863600.0,11.2723,11.2723,11.1942,11.2255,1863600.0
2009-01-06 11:10:00,14.37,14.45,14.37,14.45,1597700.0,11.2176,11.2801,11.2176,11.2801,1597700.0
2009-01-06 11:20:00,14.45,14.46,14.38,14.4,1314300.0,11.2801,11.2879,11.2255,11.2411,1314300.0
2009-01-06 11:30:00,14.39,14.46,14.37,14.45,1305900.0,11.2333,11.2879,11.2176,11.2801,1305900.0
2009-01-06 11:40:00,14.46,14.48,14.41,14.42,1397500.0,11.2879,11.3035,11.2489,11.2567,1397500.0
2009-01-06 11:50:00,14.42,14.47,14.41,14.44,1479700.0,11.2567,11.2957,11.2489,11.2723,1479700.0
2009-01-06 12:00:00,14.44,14.5,14.42,14.48,1148200.0,11.2723,11.3191,11.2567,11.3035,1148200.0
2009-01-06 12:10:00,14.48,14.54,14.47,14.47,2101900.0,11.3035,11.3504,11.2957,11.2957,2101900.0
2009-01-06 12:20:00,14.47,14.5,14.45,14.46,604400.0,11.2957,11.3191,11.2801,11.2879,604400.0
2009-01-06 12:30:00,14.46,14.47,14.42,14.45,1596300.0,11.2879,11.2957,11.2567,11.2801,1596300.0
2009-01-06 12:40:00,14.46,14.46,14.37,14.4,1412500.0,11.2879,11.2879,11.2176,11.2411,1412500.0
2009-01-06 12:50:00,14.41,14.45,14.4,14.43,711600.0,11.2489,11.2801,11.2411,11.2645,711600.0
2009-01-06 13:00:00,14.43,14.44,14.4,14.41,852400.0,11.2645,11.2723,11.2411,11.2489,852400.0
2009-01-06 13:10:00,14.41,14.42,14.36,14.37,1014000.0,11.2489,11.2567,11.2098,11.2176,1014000.0
2009-01-06 13:20:00,14.37,14.4,14.32,14.37,1173400.0,11.2176,11.2411,11.1786,11.2176,1173400.0
2009-01-06 13:30:00,14.37,14.38,14.31,14.36,1716500.0,11.2176,11.2255,11.1708,11.2098,1716500.0
2009-01-06 13:40:00,14.37,14.48,14.35,14.42,2619000.0,11.2176,11.3035,11.202,11.2567,2619000.0
2009-01-06 13:50:00,14.42,14.44,14.39,14.4,1840300.0,11.2567,11.2723,11.2333,11.2411,1840300.0
2009-01-06 14:00:00,14.4,14.43,14.31,14.43,1602000.0,11.2411,11.2645,11.1708,11.2645,1602000.0
2009-01-06 14:10:00,14.43,14.48,14.4,14.46,3944400.0,11.2645,11.3035,11.2411,11.2879,3944400.0
2009-01-06 14:20:00,14.46,14.49,14.4,14.49,1564200.0,11.2879,11.3113,11.2411,11.3113,1564200.0
2009-01-06 14:30:00,14.49,14.55,14.47,14.52,2730500.0,11.3113,11.3582,11.2957,11.3347,2730500.0
2009-01-06 14:40:00,14.51,14.67,14.51,14.66,2483300.0,11.3269,11.4518,11.3269,11.444,2483300.0
2009-01-06 14:50:00,14.67,14.8,14.58,14.8,4168200.0,11.4518,11.5533,11.3816,11.5533,4168200.0
2009-01-06 15:00:00,14.8,14.81,14.62,14.66,3547700.0,11.5533,11.5611,11.4128,11.444,3547700.0
2009-01-06 15:10:00,14.67,14.67,14.51,14.55,3619300.0,11.4518,11.4518,11.3269,11.3582,3619300.0
2009-01-06 15:20:00,14.55,14.55,14.07,14.08,10007400.0,11.3582,11.3582,10.9835,10.9913,10007400.0
2009-01-06 15:30:00,14.08,14.34,14.07,14.19,7081500.0,10.9913,11.1942,10.9835,11.0771,7081500.0
2009-01-06 15:40:00,14.19,14.33,14.19,14.27,5790900.0,11.0771,11.1864,11.0771,11.1396,5790900.0
2009-01-06 15:50:00,14.27,14.31,14.16,14.26,5726100.0,11.1396,11.1708,11.0537,11.1318,5726100.0
2009-01-07 09:30:00,14.08,14.13,13.96,13.98,5856100.0,10.9913,11.0303,10.8976,10.9132,5856100.0
2009-01-07 09:40:00,13.99,14.03,13.96,14.01,6038600.0,10.921,10.9522,10.8976,10.9366,6038600.0
2009-01-07 09:50:00,14.01,14.02,13.97,14.01,6665000.0,10.9366,10.9444,10.9054,10.9366,6665000.0
2009-01-07 10:00:00,14.01,14.11,13.91,14.0,5308900.0,10.9366,11.0147,10.8586,10.9288,5308900.0
2009-01-07 10:10:00,13.99,14.0,13.88,13.9,3230300.0,10.921,10.9288,10.8351,10.8507,3230300.0
2009-01-07 10:20:00,13.9,14.04,13.88,14.0,3544600.0,10.8507,10.96,10.8351,10.9288,3544600.0
2009-01-07 10:30:00,14.0,14.02,13.95,13.99,5715400.0,10.9288,10.9444,10.8898,10.921,5715400.0
2009-01-07 10:40:00,13.98,14.02,13.96,13.98,2406200.0,10.9132,10.9444,10.8976,10.9132,2406200.0
2009-01-07 10:50:00,13.98,14.02,13.96,14.02,1395900.0,10.9132,10.9444,10.8976,10.9444,1395900.0
2009-01-07 11:00:00,14.02,14.09,14.0,14.04,2941500.0,10.9444,10.9991,10.9288,10.96,2941500.0
2009-01-07 11:10:00,14.03,14.04,13.98,14.0,2281000.0,10.9522,10.96,10.9132,10.9288,2281000.0
2009-01-07 11:20:00,14.0,14.05,14.0,14.05,2334900.0,10.9288,10.9678,10.9288,10.9678,2334900.0
2009-01-07 11:30:00,14.05,14.06,14.02,14.05,1516500.0,10.9678,10.9756,10.9444,10.9678,1516500.0
2009-01-07 11:40:00,14.05,14.07,14.03,14.04,4088400.0,10.9678,10.9835,10.9522,10.96,4088400.0
2009-01-07 11:50:00,14.05,14.05,14.02,14.03,1284500.0,10.9678,10.9678,10.9444,10.9522,1284500.0
2009-01-07 12:00:00,14.02,14.04,14.0,14.04,1032100.0,10.9444,10.96,10.9288,10.96,1032100.0
2009-01-07 12:10:00,14.04,14.05,14.02,14.02,651300.0,10.96,10.9678,10.9444,10.9444,651300.0
2009-01-07 12:20:00,14.02,14.03,14.0,14.0,908100.0,10.9444,10.9522,10.9288,10.9288,908100.0
2009-01-07 12:30:00,14.01,14.01,13.99,14.0,1932000.0,10.9366,10.9366,10.921,10.9288,1932000.0
2009-01-07 12:40:00,14.0,14.0,13.96,13.97,1120900.0,10.9288,10.9288,10.8976,10.9054,1120900.0
2009-01-07 12:50:00,13.96,13.97,13.9,13.93,950200.0,10.8976,10.9054,10.8507,10.8742,950200.0
2009-01-07 13:00:00,13.92,13.97,13.91,13.97,1125800.0,10.8664,10.9054,10.8586,10.9054,1125800.0
2009-01-07 13:10:00,13.96,14.0,13.96,13.99,776300.0,10.8976,10.9288,10.8976,10.921,776300.0
2009-01-07 13:20:00,14.0,14.01,13.96,13.98,977200.0,10.9288,10.9366,10.8976,10.9132,977200.0
2009-01-07 13:30:00,13.97,14.0,13.96,14.0,327300.0,10.9054,10.9288,10.8976,10.9288,327300.0
2009-01-07 13:40:00,13.99,14.02,13.95,14.02,2389800.0,10.921,10.9444,10.8898,10.9444,2389800.0
2009-01-07 13:50:00,14.02,14.03,13.96,13.99,1853700.0,10.9444,10.9522,10.8976,10.921,1853700.0
2009-01-07 14:00:00,13.99,14.01,13.98,14.01,2778400.0,10.921,10.9366,10.9132,10.9366,2778400.0
2009-01-07 14:10:00,14.01,14.04,14.0,14.01,1191700.0,10.9366,10.96,10.9288,10.9366,1191700.0
2009-01-07 14:20:00,14.01,14.03,14.0,14.0,1238200.0,10.9366,10.9522,10.9288,10.9288,1238200.0
2009-01-07 14:30:00,14.01,14.02,13.97,13.98,2274900.0,10.9366,10.9444,10.9054,10.9132,2274900.0
2009-01-07 14:40:00,13.98,14.01,13.94,13.99,1509800.0,10.9132,10.9366,10.882,10.921,1509800.0
2009-01-07 14:50:00,13.98,14.02,13.95,14.01,2590900.0,10.9132,10.9444,10.8898,10.9366,2590900.0
2009-01-07 15:00:00,14.0,14.01,13.81,13.84,3922300.0,10.9288,10.9366,10.7805,10.8039,3922300.0
2009-01-07 15:10:00,13.85,13.88,13.76,13.81,2362200.0,10.8117,10.8351,10.7415,10.7805,2362200.0
2009-01-07 15:20:00,13.82,13.93,13.81,13.9,2092800.0,10.7883,10.8742,10.7805,10.8507,2092800.0
2009-01-07 15:30:00,13.9,13.97,13.77,13.78,2803400.0,10.8507,10.9054,10.7493,10.7571,2803400.0
2009-01-07 15:40:00,13.78,13.8,13.72,13.72,3526200.0,10.7571,10.7727,10.7102,10.7102,3526200.0
2009-01-07 15:50:00,13.71,13.78,13.61,13.74,7396600.0,10.7024,10.7571,10.6244,10.7258,7396600.0
2009-01-08 09:30:00,13.82,13.92,13.69,13.9,4800500.0,10.7883,10.8664,10.6868,10.8507,4800500.0
2009-01-08 09:40:00,13.91,13.96,13.85,13.86,4400300.0,10.8586,10.8976,10.8117,10.8195,4400300.0
2009-01-08 09:50:00,13.85,13.99,13.84,13.89,3229400.0,10.8117,10.921,10.8039,10.8429,3229400.0
2009-01-08 10:00:00,13.89,13.9,13.84,13.88,1343200.0,10.8429,10.8507,10.8039,10.8351,1343200.0
2009-01-08 10:10:00,13.87,13.9,13.79,13.81,1678700.0,10.8273,10.8507,10.7649,10.7805,1678700.0
2009-01-08 10:20:00,13.81,13.87,13.78,13.85,3004400.0,10.7805,10.8273,10.7571,10.8117,3004400.0
2009-01-08 10:30:00,13.85,13.88,13.82,13.85,2125900.0,10.8117,10.8351,10.7883,10.8117,2125900.0
2009-01-08 10:40:00,13.84,13.86,13.79,13.82,2527800.0,10.8039,10.8195,10.7649,10.7883,2527800.0
2009-01-08 10:50:00,13.81,13.86,13.81,13.85,3459700.0,10.7805,10.8195,10.7805,10.8117,3459700.0
2009-01-08 11:00:00,13.85,13.94,13.77,13.78,2438600.0,10.8117,10.882,10.7493,10.7571,2438600.0
2009-01-08 11:10:00,13.78,13.8,13.71,13.79,1990800.0,10.7571,10.7727,10.7024,10.7649,1990800.0
2009-01-08 11:20:00,13.79,13.8,13.62,13.67,1572100.0,10.7649,10.7727,10.6322,10.6712,1572100.0
2009-01-08 11:30:00,13.67,13.71,13.56,13.6,1833300.0,10.6712,10.7024,10.5853,10.6166,1833300.0
2009-01-08 11:40:00,13.6,13.62,13.51,13.54,2169500.0,10.6166,10.6322,10.5463,10.5697,2169500.0
2009-01-08 11:50:00,13.54,13.55,13.41,13.42,3000700.0,10.5697,10.5775,10.4682,10.476,3000700.0
2009-01-08 12:00:00,13.42,13.51,13.35,13.45,2410300.0,10.476,10.5463,10.4214,10.4995,2410300.0
2009-01-08 12:10:00,13.45,13.53,13.4,13.44,1661600.0,10.4995,10.5619,10.4604,10.4917,1661600.0
2009-01-08 12:20:00,13.44,13.51,13.42,13.51,868100.0,10.4917,10.5463,10.476,10.5463,868100.0
2009-01-08 12:30:00,13.51,13.52,13.45,13.45,672200.0,10.5463,10.5541,10.4995,10.4995,672200.0
2009-01-08 12:40:00,13.46,13.56,13.43,13.52,937100.0,10.5073,10.5853,10.4839,10.5541,937100.0
2009-01-08 12:50:00,13.53,13.63,13.49,13.51,1772900.0,10.5619,10.64,10.5307,10.5463,1772900.0
2009-01-08 13:00:00,13.51,13.52,13.41,13.41,931000.0,10.5463,10.5541,10.4682,10.4682,931000.0
2009-01-08 13:10:00,13.42,13.49,13.41,13.45,1034100.0,10.476,10.5307,10.4682,10.4995,1034100.0
2009-01-08 13:20:00,13.46,13.52,13.38,13.4,1562900.0,10.5073,10.5541,10.4448,10.4604,1562900.0
2009-01-08 13:30:00,13.39,13.43,13.38,13.39,1368400.0,10.4526,10.4839,10.4448,10.4526,1368400.0
2009-01-08 13:40:00,13.39,13.47,13.38,13.41,999800.0,10.4526,10.5151,10.4448,10.4682,999800.0
2009-01-08 13:50:00,13.41,13.45,13.36,13.45,1316000.0,10.4682,10.4995,10.4292,10.4995,1316000.0
2009-01-08 14:00:00,13.44,13.57,13.42,13.54,1015900.0,10.4917,10.5931,10.476,10.5697,1015900.0
2009-01-08 14:10:00,13.53,13.54,13.5,13.51,1445600.0,10.5619,10.5697,10.5385,10.5463,1445600.0
2009-01-08 14:20:00,13.52,13.53,13.45,13.46,1544000.0,10.5541,10.5619,10.4995,10.5073,1544000.0
2009-01-08 14:30:00,13.46,13.5,13.43,13.47,1206000.0,10.5073,10.5385,10.4839,10.5151,1206000.0
2009-01-08 14:40:00,13.46,13.63,13.44,13.55,2309600.0,10.5073,10.64,10.4917,10.5775,2309600.0
2009-01-08 14:50:00,13.56,13.62,13.48,13.57,2794300.0,10.5853,10.6322,10.5229,10.5931,2794300.0
2009-01-08 15:00:00,13.56,13.62,13.48,13.52,3484000.0,10.5853,10.6322,10.5229,10.5541,3484000.0
2009-01-08 15:10:00,13.51,13.52,13.37,13.43,2536300.0,10.5463,10.5541,10.437,10.4839,2536300.0
2009-01-08 15:20:00,13.43,13.46,13.38,13.42,2240200.0,10.4839,10.5073,10.4448,10.476,2240200.0
2009-01-08 15:30:00,13.42,13.52,13.41,13.5,3590000.0,10.476,10.5541,10.4682,10.5385,3590000.0
2009-01-08 15:40:00,13.5,13.58,13.47,13.54,4177600.0,10.5385,10.6009,10.5151,10.5697,4177600.0
2009-01-08 15:50:00,13.54,13.59,13.47,13.57,6493100.0,10.5697,10.6088,10.5151,10.5931,6493100.0
2009-01-09 09:30:00,13.68,13.78,13.45,13.48,4166000.0,10.679,10.7571,10.4995,10.5229,4166000.0
2009-01-09 09:40:00,13.47,13.48,13.26,13.27,3358000.0,10.5151,10.5229,10.3511,10.359,3358000.0
2009-01-09 09:50:00,13.31,13.35,13.2,13.32,2352400.0,10.3902,10.4214,10.3043,10.398,2352400.0
2009-01-09 10:00:00,13.32,13.36,13.13,13.24,3432300.0,10.398,10.4292,10.2497,10.3355,3432300.0
2009-01-09 10:10:00,13.25,13.29,13.18,13.22,2018100.0,10.3433,10.3746,10.2887,10.3199,2018100.0
2009-01-09 10:20:00,13.22,13.33,13.18,13.2,2172900.0,10.3199,10.4058,10.2887,10.3043,2172900.0
2009-01-09 10:30:00,13.19,13.2,13.04,13.14,3249000.0,10.2965,10.3043,10.1794,10.2575,3249000.0
2009-01-09 10:40:00,13.14,13.17,13.08,13.09,1538400.0,10.2575,10.2809,10.2106,10.2184,1538400.0
2009-01-09 10:50:00,13.09,13.12,13.02,13.05,2571300.0,10.2184,10.2419,10.1638,10.1872,2571300.0
2009-01-09 11:00:00,13.05,13.11,13.02,13.1,1632300.0,10.1872,10.2341,10.1638,10.2262,1632300.0
2009-01-09 11:10:00,13.09,13.18,13.07,13.16,1669900.0,10.2184,10.2887,10.2028,10.2731,1669900.0
2009-01-09 11:20:00,13.17,13.29,13.16,13.24,2835500.0,10.2809,10.3746,10.2731,10.3355,2835500.0
2009-01-09 11:30:00,13.24,13.25,13.19,13.22,886100.0,10.3355,10.3433,10.2965,10.3199,886100.0
2009-01-09 11:40:00,13.22,13.22,13.17,13.19,885200.0,10.3199,10.3199,10.2809,10.2965,885200.0
2009-01-09 11:50:00,13.19,13.2,13.16,13.19,711900.0,10.2965,10.3043,10.2731,10.2965,711900.0
2009-01-09 12:00:00,13.2,13.21,13.15,13.19,874500.0,10.3043,10.3121,10.2653,10.2965,874500.0
2009-01-09 12:10:00,13.2,13.23,13.14,13.15,863800.0,10.3043,10.3277,10.2575,10.2653,863800.0
2009-01-09 12:20:00,13.15,13.17,13.1,13.1,1120900.0,10.2653,10.2809,10.2262,10.2262,1120900.0
2009-01-09 12:30:00,13.1,13.18,13.1,13.13,1087600.0,10.2262,10.2887,10.2262,10.2497,1087600.0
2009-01-09 12:40:00,13.13,13.14,13.07,13.13,1191200.0,10.2497,10.2575,10.2028,10.2497,1191200.0
2009-01-09 12:50:00,13.12,13.16,13.09,13.09,669800.0,10.2419,10.2731,10.2184,10.2184,669800.0
2009-01-09 13:00:00,13.1,13.16,13.09,13.11,1181600.0,10.2262,10.2731,10.2184,10.2341,1181600.0
2009-01-09 13:10:00,13.11,13.12,13.06,13.08,916700.0,10.2341,10.2419,10.195,10.2106,916700.0
2009-01-09 13:20:00,13.08,13.09,13.05,13.09,930100.0,10.2106,10.2184,10.1872,10.2184,930100.0
2009-01-09 13:30:00,13.09,13.14,13.07,13.11,598000.0,10.2184,10.2575,10.2028,10.2341,598000.0
2009-01-09 13:40:00,13.11,13.16,13.11,13.16,543800.0,10.2341,10.2731,10.2341,10.2731,543800.0
2009-01-09 13:50:00,13.16,13.16,13.1,13.12,608900.0,10.2731,10.2731,10.2262,10.2419,608900.0
2009-01-09 14:00:00,13.12,13.18,13.11,13.18,982600.0,10.2419,10.2887,10.2341,10.2887,982600.0
2009-01-09 14:10:00,13.18,13.23,13.13,13.19,845600.0,10.2887,10.3277,10.2497,10.2965,845600.0
2009-01-09 14:20:00,13.19,13.2,13.15,13.15,606900.0,10.2965,10.3043,10.2653,10.2653,606900.0
2009-01-09 14:30:00,13.15,13.21,13.13,13.16,904500.0,10.2653,10.3121,10.2497,10.2731,904500.0
2009-01-09 14:40:00,13.17,13.2,13.15,13.15,680600.0,10.2809,10.3043,10.2653,10.2653,680600.0
2009-01-09 14:50:00,13.15,13.2,13.13,13.16,865500.0,10.2653,10.3043,10.2497,10.2731,865500.0
2009-01-09 15:00:00,13.17,13.2,13.08,13.08,1413600.0,10.2809,10.3043,10.2106,10.2106,1413600.0
2009-01-09 15:10:00,13.08,13.09,13.03,13.04,2349400.0,10.2106,10.2184,10.1716,10.1794,2349400.0
2009-01-09 15:20:00,13.04,13.09,12.99,13.07,3675000.0,10.1794,10.2184,10.1404,10.2028,3675000.0
2009-01-09 15:30:00,13.07,13.13,13.03,13.09,2183300.0,10.2028,10.2497,10.1716,10.2184,2183300.0
2009-01-09 15:40:00,13.08,13.1,13.01,13.01,3127200.0,10.2106,10.2262,10.156,10.156,3127200.0
2009-01-09 15:50:00,13.01,13.05,12.95,12.97,7043300.0,10.156,10.1872,10.1092,10.1248,7043300.0
2009-01-12 09:30:00,12.86,12.9,12.53,12.62,4449400.0,10.0389,10.0701,9.7813,9.8515,4449400.0
2009-01-12 09:40:00,12.61,12.65,12.46,12.47,4467500.0,9.8437,9.875,9.7266,9.7344,4467500.0
2009-01-12 09:50:00,12.47,12.48,12.3,12.37,4415400.0,9.7344,9.7423,9.6017,9.6564,4415400.0
2009-01-12 10:00:00,12.37,12.38,12.24,12.31,2979800.0,9.6564,9.6642,9.5549,9.6095,2979800.0
2009-01-12 10:10:00,12.3,12.31,12.23,12.26,2491100.0,9.6017,9.6095,9.5471,9.5705,2491100.0
2009-01-12 10:20:00,12.26,12.32,12.24,12.31,2273500.0,9.5705,9.6174,9.5549,9.6095,2273500.0
2009-01-12 10:30:00,12.31,12.37,12.28,12.32,1841500.0,9.6095,9.6564,9.5861,9.6174,1841500.0
2009-01-12 10:40:00,12.32,12.35,12.28,12.32,1799300.0,9.6174,9.6408,9.5861,9.6174,1799300.0
2009-01-12 10:50:00,12.33,12.34,12.2,12.22,2281300.0,9.6252,9.633,9.5237,9.5393,2281300.0
2009-01-12 11:00:00,12.21,12.22,12.14,12.19,2121500.0,9.5315,9.5393,9.4768,9.5159,2121500.0
2009-01-12 11:10:00,12.19,12.2,12.12,12.14,1514900.0,9.5159,9.5237,9.4612,9.4768,1514900.0
2009-01-12 11:20:00,12.14,12.17,12.1,12.1,2672500.0,9.4768,9.5003,9.4456,9.4456,2672500.0
2009-01-12 11:30:00,12.11,12.14,12.06,12.07,2346000.0,9.4534,9.4768,9.4144,9.4222,2346000.0
2009-01-12 11:40:00,12.07,12.09,12.01,12.02,2054000.0,9.4222,9.4378,9.3754,9.3832,2054000.0
2009-01-12 11:50:00,12.01,12.04,11.99,12.0,3263000.0,9.3754,9.3988,9.3597,9.3676,3263000.0
2009-01-12 12:00:00,12.0,12.03,11.96,12.01,1779700.0,9.3676,9.391,9.3363,9.3754,1779700.0
2009-01-12 12:10:00,12.01,12.09,12.0,12.09,1529000.0,9.3754,9.4378,9.3676,9.4378,1529000.0
2009-01-12 12:20:00,12.09,12.12,12.05,12.05,1309900.0,9.4378,9.4612,9.4066,9.4066,1309900.0
2009-01-12 12:30:00,12.05,12.07,12.02,12.04,1204700.0,9.4066,9.4222,9.3832,9.3988,1204700.0
2009-01-12 12:40:00,12.04,12.05,11.87,11.92,2400600.0,9.3988,9.4066,9.2661,9.3051,2400600.0
2009-01-12 12:50:00,11.92,11.95,11.8,11.83,2185400.0,9.3051,9.3285,9.2114,9.2348,2185400.0
2009-01-12 13:00:00,11.83,11.93,11.82,11.92,1147500.0,9.2348,9.3129,9.227,9.3051,1147500.0
2009-01-12 13:10:00,11.93,12.0,11.92,11.96,1938500.0,9.3129,9.3676,9.3051,9.3363,1938500.0
2009-01-12 13:20:00,11.97,12.0,11.94,11.98,1151000.0,9.3441,9.3676,9.3207,9.3519,1151000.0
2009-01-12 13:30:00,11.99,12.0,11.86,11.86,1807300.0,9.3597,9.3676,9.2583,9.2583,1807300.0
2009-01-12 13:40:00,11.87,11.87,11.76,11.77,4660500.0,9.2661,9.2661,9.1802,9.188,4660500.0
2009-01-12 13:50:00,11.76,11.82,11.75,11.76,1831400.0,9.1802,9.227,9.1724,9.1802,1831400.0
2009-01-12 14:00:00,11.76,11.76,11.61,11.63,3665800.0,9.1802,9.1802,9.0631,9.0787,3665800.0
2009-01-12 14:10:00,11.63,11.81,11.61,11.62,2118100.0,9.0787,9.2192,9.0631,9.0709,2118100.0
2009-01-12 14:20:00,11.61,11.64,11.54,11.54,2688400.0,9.0631,9.0865,9.0085,9.0085,2688400.0
2009-01-12 14:30:00,11.55,11.64,11.53,11.61,2234600.0,9.0163,9.0865,9.0007,9.0631,2234600.0
2009-01-12 14:40:00,11.6,11.61,11.53,11.55,1703100.0,9.0553,9.0631,9.0007,9.0163,1703100.0
2009-01-12 14:50:00,11.55,11.57,11.5,11.52,2388200.0,9.0163,9.0319,8.9772,8.9929,2388200.0
2009-01-12 15:00:00,11.51,11.6,11.48,11.5,3395400.0,8.985,9.0553,8.9616,8.9772,3395400.0
2009-01-12 15:10:00,11.5,11.51,11.32,11.36,3678000.0,8.9772,8.985,8.8367,8.8679,3678000.0
2009-01-12 15:20:00,11.36,11.52,11.33,11.43,3989600.0,8.8679,8.9929,8.8445,8.9226,3989600.0
2009-01-12 15:30:00,11.44,11.48,11.33,11.37,4227600.0,8.9304,8.9616,8.8445,8.8758,4227600.0
2009-01-12 15:40:00,11.37,11.53,11.32,11.53,5948000.0,8.8758,9.0007,8.8367,9.0007,5948000.0
2009-01-12 15:50:00,11.52,11.59,11.42,11.44,10187700.0,8.9929,9.0475,8.9148,8.9304,10187700.0
2009-01-13 09:30:00,11.18,11.25,10.78,10.8,12179600.0,8.7274,8.7821,8.4152,8.4308,12179600.0
2009-01-13 09:40:00,10.79,10.92,10.72,10.76,9564800.0,8.423,8.5245,8.3683,8.3996,9564800.0
2009-01-13 09:50:00,10.75,10.91,10.7,10.87,7944500.0,8.3918,8.5167,8.3527,8.4854,7944500.0
2009-01-13 10:00:00,10.88,10.99,10.75,10.91,6343100.0,8.4932,8.5791,8.3918,8.5167,6343100.0
2009-01-13 10:10:00,10.91,10.98,10.81,10.91,6183500.0,8.5167,8.5713,8.4386,8.5167,6183500.0
2009-01-13 10:20:00,10.91,10.94,10.78,10.79,4644800.0,8.5167,8.5401,8.4152,8.423,4644800.0
2009-01-13 10:30:00,10.78,10.93,10.78,10.89,4375500.0,8.4152,8.5323,8.4152,8.5011,4375500.0
2009-01-13 10:40:00,10.89,11.04,10.87,10.98,7056600.0,8.5011,8.6181,8.4854,8.5713,7056600.0
2009-01-13 10:50:00,10.98,11.04,10.96,10.99,7884900.0,8.5713,8.6181,8.5557,8.5791,7884900.0
2009-01-13 11:00:00,10.99,11.18,10.97,11.08,8571900.0,8.5791,8.7274,8.5635,8.6494,8571900.0
2009-01-13 11:10:00,11.08,11.12,10.97,10.99,4907300.0,8.6494,8.6806,8.5635,8.5791,4907300.0
2009-01-13 11:20:00,10.99,11.09,10.98,11.05,4483500.0,8.5791,8.6572,8.5713,8.626,4483500.0
2009-01-13 11:30:00,11.05,11.21,11.04,11.16,5153500.0,8.626,8.7509,8.6181,8.7118,5153500.0
2009-01-13 11:40:00,11.16,11.24,11.11,11.15,4270500.0,8.7118,8.7743,8.6728,8.704,4270500.0
2009-01-13 11:50:00,11.16,11.21,11.12,11.17,4575600.0,8.7118,8.7509,8.6806,8.7196,4575600.0
2009-01-13 12:00:00,11.17,11.18,11.04,11.05,4198000.0,8.7196,8.7274,8.6181,8.626,4198000.0
2009-01-13 12:10:00,11.05,11.05,10.9,10.9,5407000.0,8.626,8.626,8.5089,8.5089,5407000.0
2009-01-13 12:20:00,10.9,10.96,10.83,10.86,3420000.0,8.5089,8.5557,8.4542,8.4776,3420000.0
2009-01-13 12:30:00,10.86,11.01,10.85,10.99,4666200.0,8.4776,8.5947,8.4698,8.5791,4666200.0
2009-01-13 12:40:00,10.99,11.0,10.91,10.95,1722800.0,8.5791,8.5869,8.5167,8.5479,1722800.0
2009-01-13 12:50:00,10.95,11.01,10.92,10.94,3204100.0,8.5479,8.5947,8.5245,8.5401,3204100.0
2009-01-13 13:00:00,10.94,10.95,10.8,10.82,5132600.0,8.5401,8.5479,8.4308,8.4464,5132600.0
2009-01-13 13:10:00,10.82,10.91,10.73,10.76,5133700.0,8.4464,8.5167,8.3762,8.3996,5133700.0
2009-01-13 13:20:00,10.77,10.77,10.61,10.66,5587000.0,8.4074,8.4074,8.2825,8.3215,5587000.0
2009-01-13 13:30:00,10.66,10.66,10.5,10.65,6652300.0,8.3215,8.3215,8.1966,8.3137,6652300.0
2009-01-13 13:40:00,10.65,10.68,10.51,10.53,4066600.0,8.3137,8.3371,8.2044,8.22,4066600.0
2009-01-13 13:50:00,10.52,10.62,10.5,10.53,4166600.0,8.2122,8.2903,8.1966,8.22,4166600.0
2009-01-13 14:00:00,10.53,10.68,10.46,10.66,6575100.0,8.22,8.3371,8.1654,8.3215,6575100.0
2009-01-13 14:10:00,10.67,10.73,10.64,10.69,3858100.0,8.3293,8.3762,8.3059,8.3449,3858100.0
2009-01-13 14:20:00,10.7,10.7,10.59,10.61,2922600.0,8.3527,8.3527,8.2669,8.2825,2922600.0
2009-01-13 14:30:00,10.62,10.74,10.61,10.73,4493200.0,8.2903,8.384,8.2825,8.3762,4493200.0
2009-01-13 14:40:00,10.73,10.81,10.65,10.78,7862400.0,8.3762,8.4386,8.3137,8.4152,7862400.0
2009-01-13 14:50:00,10.77,10.8,10.61,10.61,6006300.0,8.4074,8.4308,8.2825,8.2825,6006300.0
2009-01-13 15:00:00,10.61,10.68,10.56,10.57,4289700.0,8.2825,8.3371,8.2434,8.2513,4289700.0
2009-01-13 15:10:00,10.57,10.63,10.54,10.59,4485000.0,8.2513,8.2981,8.2278,8.2669,4485000.0
2009-01-13 15:20:00,10.59,10.7,10.57,10.68,7108900.0,8.2669,8.3527,8.2513,8.3371,7108900.0
2009-01-13 15:30:00,10.68,10.74,10.59,10.66,8763600.0,8.3371,8.384,8.2669,8.3215,8763600.0
2009-01-13 15:40:00,10.66,10.7,10.61,10.66,7741500.0,8.3215,8.3527,8.2825,8.3215,7741500.0
2009-01-13 15:50:00,10.66,10.67,10.58,10.62,14111200.0,8.3215,8.3293,8.2591,8.2903,14111200.0
2009-01-14 09:30:00,10.11,10.24,10.09,10.13,8255400.0,7.8922,7.9936,7.8766,7.9078,8255400.0
2009-01-14 09:40:00,10.13,10.35,10.12,10.26,6092100.0,7.9078,8.0795,7.9,8.0093,6092100.0
2009-01-14 09:50:00,10.25,10.38,10.2,10.27,4838300.0,8.0015,8.1029,7.9624,8.0171,4838300.0
2009-01-14 10:00:00,10.28,10.42,10.21,10.33,4196900.0,8.0249,8.1342,7.9702,8.0639,4196900.0
2009-01-14 10:10:00,10.33,10.48,10.25,10.41,5091700.0,8.0639,8.181,8.0015,8.1264,5091700.0
2009-01-14 10:20:00,10.42,10.45,10.34,10.39,3243700.0,8.1342,8.1576,8.0717,8.1107,3243700.0
2009-01-14 10:30:00,10.4,10.4,10.25,10.31,4105400.0,8.1185,8.1185,8.0015,8.0483,4105400.0
2009-01-14 10:40:00,10.3,10.32,10.21,10.23,4213300.0,8.0405,8.0561,7.9702,7.9858,4213300.0
2009-01-14 10:50:00,10.24,10.39,10.22,10.29,6911900.0,7.9936,8.1107,7.978,8.0327,6911900.0
2009-01-14 11:00:00,10.29,10.3,10.17,10.17,3166200.0,8.0327,8.0405,7.939,7.939,3166200.0
2009-01-14 11:10:00,10.17,10.25,10.16,10.24,2768200.0,7.939,8.0015,7.9312,7.9936,2768200.0
2009-01-14 11:20:00,10.25,10.29,10.24,10.27,2394900.0,8.0015,8.0327,7.9936,8.0171,2394900.0
2009-01-14 11:30:00,10.27,10.34,10.25,10.33,3068500.0,8.0171,8.0717,8.0015,8.0639,3068500.0
2009-01-14 11:40:00,10.34,10.34,10.27,10.31,5000100.0,8.0717,8.0717,8.0171,8.0483,5000100.0
2009-01-14 11:50:00,10.31,10.32,10.22,10.25,2219900.0,8.0483,8.0561,7.978,8.0015,2219900.0
2009-01-14 12:00:00,10.24,10.29,10.15,10.22,3787800.0,7.9936,8.0327,7.9234,7.978,3787800.0
2009-01-14 12:10:00,10.21,10.22,10.12,10.15,2796900.0,7.9702,7.978,7.9,7.9234,2796900.0
2009-01-14 12:20:00,10.14,10.23,10.13,10.22,2566000.0,7.9156,7.9858,7.9078,7.978,2566000.0
2009-01-14 12:30:00,10.23,10.24,10.18,10.21,2005600.0,7.9858,7.9936,7.9468,7.9702,2005600.0
2009-01-14 12:40:00,10.21,10.26,10.18,10.22,2921300.0,7.9702,8.0093,7.9468,7.978,2921300.0
2009-01-14 12:50:00,10.23,10.34,10.22,10.29,2435100.0,7.9858,8.0717,7.978,8.0327,2435100.0
2009-01-14 13:00:00,10.3,10.31,10.25,10.28,1689700.0,8.0405,8.0483,8.0015,8.0249,1689700.0
2009-01-14 13:10:00,10.28,10.28,10.21,10.27,2392300.0,8.0249,8.0249,7.9702,8.0171,2392300.0
2009-01-14 13:20:00,10.26,10.28,10.2,10.23,3274300.0,8.0093,8.0249,7.9624,7.9858,3274300.0
2009-01-14 13:30:00,10.22,10.28,10.2,10.26,2952000.0,7.978,8.0249,7.9624,8.0093,2952000.0
2009-01-14 13:40:00,10.26,10.28,10.23,10.24,1861700.0,8.0093,8.0249,7.9858,7.9936,1861700.0
2009-01-14 13:50:00,10.23,10.25,10.21,10.22,1178200.0,7.9858,8.0015,7.9702,7.978,1178200.0
2009-01-14 14:00:00,10.22,10.25,10.19,10.25,2428200.0,7.978,8.0015,7.9546,8.0015,2428200.0
2009-01-14 14:10:00,10.25,10.33,10.24,10.3,4339700.0,8.0015,8.0639,7.9936,8.0405,4339700.0
2009-01-14 14:20:00,10.29,10.32,10.24,10.28,2515400.0,8.0327,8.0561,7.9936,8.0249,2515400.0
2009-01-14 14:30:00,10.29,10.39,10.28,10.35,6177800.0,8.0327,8.1107,8.0249,8.0795,6177800.0
2009-01-14 14:40:00,10.35,10.4,10.28,10.32,4387300.0,8.0795,8.1185,8.0249,8.0561,4387300.0
2009-01-14 14:50:00,10.31,10.36,10.28,10.31,2820300.0,8.0483,8.0873,8.0249,8.0483,2820300.0
2009-01-14 15:00:00,10.3,10.33,10.25,10.31,3482800.0,8.0405,8.0639,8.0015,8.0483,3482800.0
2009-01-14 15:10:00,10.3,10.32,10.25,10.29,3703200.0,8.0405,8.0561,8.0015,8.0327,3703200.0
2009-01-14 15:20:00,10.28,10.32,10.21,10.25,4180500.0,8.0249,8.0561,7.9702,8.0015,4180500.0
2009-01-14 15:30:00,10.25,10.29,10.15,10.15,4588800.0,8.0015,8.0327,7.9234,7.9234,4588800.0
2009-01-14 15:40:00,10.15,10.28,10.12,10.26,6625100.0,7.9234,8.0249,7.9,8.0093,6625100.0
2009-01-14 15:50:00,10.26,10.3,10.17,10.18,10471200.0,8.0093,8.0405,7.939,7.9468,10471200.0
2009-01-15 09:30:00,9.7,9.72,8.5,8.66,37987900.0,7.5721,7.5877,6.6353,6.7603,37987900.0
2009-01-15 09:40:00,8.67,8.76,8.1,8.1,34159300.0,6.7681,6.8383,6.3231,6.3231,34159300.0
2009-01-15 09:50:00,8.1,8.41,8.0,8.11,30694000.0,6.3231,6.5651,6.245,6.3309,30694000.0
2009-01-15 10:00:00,8.11,8.2,7.88,8.09,24940100.0,6.3309,6.4012,6.1514,6.3153,24940100.0
2009-01-15 10:10:00,8.08,8.18,7.71,7.82,19477300.0,6.3075,6.3855,6.0187,6.1045,19477300.0
2009-01-15 10:20:00,7.82,7.91,7.35,7.53,25740900.0,6.1045,6.1748,5.7376,5.8781,25740900.0
2009-01-15 10:30:00,7.53,8.01,7.43,7.74,17685500.0,5.8781,6.2528,5.8001,6.0421,17685500.0
2009-01-15 10:40:00,7.74,7.99,7.71,7.88,13573700.0,6.0421,6.2372,6.0187,6.1514,13573700.0
2009-01-15 10:50:00,7.88,8.01,7.84,7.88,9812300.0,6.1514,6.2528,6.1201,6.1514,9812300.0
2009-01-15 11:00:00,7.87,8.24,7.86,8.16,15147500.0,6.1436,6.4324,6.1357,6.3699,15147500.0
2009-01-15 11:10:00,8.16,8.24,8.02,8.08,10986100.0,6.3699,6.4324,6.2606,6.3075,10986100.0
2009-01-15 11:20:00,8.08,8.19,8.0,8.16,9147600.0,6.3075,6.3934,6.245,6.3699,9147600.0
2009-01-15 11:30:00,8.16,8.21,8.08,8.1,10056200.0,6.3699,6.409,6.3075,6.3231,10056200.0
2009-01-15 11:40:00,8.1,8.11,7.9,7.93,8935100.0,6.3231,6.3309,6.167,6.1904,8935100.0
2009-01-15 11:50:00,7.93,8.16,7.92,8.08,7226900.0,6.1904,6.3699,6.1826,6.3075,7226900.0
2009-01-15 12:00:00,8.08,8.14,8.02,8.12,5459500.0,6.3075,6.3543,6.2606,6.3387,5459500.0
2009-01-15 12:10:00,8.12,8.36,8.11,8.27,10074800.0,6.3387,6.5261,6.3309,6.4558,10074800.0
2009-01-15 12:20:00,8.26,8.27,8.06,8.1,7299200.0,6.448,6.4558,6.2919,6.3231,7299200.0
2009-01-15 12:30:00,8.11,8.13,8.0,8.0,5323000.0,6.3309,6.3465,6.245,6.245,5323000.0
2009-01-15 12:40:00,8.0,8.12,7.97,8.09,6573200.0,6.245,6.3387,6.2216,6.3153,6573200.0
2009-01-15 12:50:00,8.09,8.16,8.04,8.08,4820100.0,6.3153,6.3699,6.2763,6.3075,4820100.0
2009-01-15 13:00:00,8.08,8.16,8.07,8.13,4320200.0,6.3075,6.3699,6.2997,6.3465,4320200.0
2009-01-15 13:10:00,8.13,8.24,8.05,8.22,8518800.0,6.3465,6.4324,6.2841,6.4168,8518800.0
2009-01-15 13:20:00,8.22,8.34,8.21,8.33,7585700.0,6.4168,6.5104,6.409,6.5026,7585700.0
2009-01-15 13:30:00,8.33,8.69,8.32,8.64,14547200.0,6.5026,6.7837,6.4948,6.7446,14547200.0
2009-01-15 13:40:00,8.61,8.85,8.4,8.49,17850600.0,6.7212,6.9086,6.5573,6.6275,17850600.0
2009-01-15 13:50:00,8.49,8.84,8.49,8.74,14396100.0,6.6275,6.9008,6.6275,6.8227,14396100.0
2009-01-15 14:00:00,8.73,8.8,8.58,8.68,12758100.0,6.8149,6.8695,6.6978,6.7759,12758100.0
2009-01-15 14:10:00,8.67,8.75,8.6,8.71,7966300.0,6.7681,6.8305,6.7134,6.7993,7966300.0
2009-01-15 14:20:00,8.71,8.83,8.53,8.65,10594200.0,6.7993,6.893,6.6588,6.7524,10594200.0
2009-01-15 14:30:00,8.66,8.76,8.57,8.64,9176800.0,6.7603,6.8383,6.69,6.7446,9176800.0
2009-01-15 14:40:00,8.65,9.24,8.58,9.09,26032000.0,6.7524,7.213,6.6978,7.0959,26032000.0
2009-01-15 14:50:00,9.09,9.18,8.71,8.74,14522400.0,7.0959,7.1662,6.7993,6.8227,14522400.0
2009-01-15 15:00:00,8.75,8.89,8.67,8.76,8322300.0,6.8305,6.9398,6.7681,6.8383,8322300.0
2009-01-15 15:10:00,8.76,8.88,8.52,8.88,7675000.0,6.8383,6.932,6.651,6.932,7675000.0
2009-01-15 15:20:00,8.87,8.92,8.5,8.61,9572200.0,6.9242,6.9632,6.6353,6.7212,9572200.0
2009-01-15 15:30:00,8.6,8.62,8.28,8.54,12077800.0,6.7134,6.729,6.4636,6.6666,12077800.0
2009-01-15 15:40:00,8.53,8.82,8.05,8.14,17133700.0,6.6588,6.8852,6.2841,6.3543,17133700.0
2009-01-15 15:50:00,8.14,8.55,8.13,8.39,14784400.0,6.3543,6.6744,6.3465,6.5495,14784400.0
2009-01-16 09:30:00,9.0,9.32,8.32,8.45,47276800.0,7.0257,7.2755,6.4948,6.5963,47276800.0
2009-01-16 09:40:00,8.45,8.5,8.04,8.15,25025800.0,6.5963,6.6353,6.2763,6.3621,25025800.0
2009-01-16 09:50:00,8.15,8.23,7.97,8.13,21541000.0,6.3621,6.4246,6.2216,6.3465,21541000.0
2009-01-16 10:00:00,8.13,8.42,8.1,8.29,12362500.0,6.3465,6.5729,6.3231,6.4714,12362500.0
2009-01-16 10:10:00,8.29,8.31,8.04,8.11,8959500.0,6.4714,6.487,6.2763,6.3309,8959500.0
2009-01-16 10:20:00,8.11,8.24,8.06,8.15,7633900.0,6.3309,6.4324,6.2919,6.3621,7633900.0
2009-01-16 10:30:00,8.15,8.17,8.01,8.07,8073300.0,6.3621,6.3777,6.2528,6.2997,8073300.0
2009-01-16 10:40:00,8.07,8.08,7.72,7.79,14683000.0,6.2997,6.3075,6.0265,6.0811,14683000.0
2009-01-16 10:50:00,7.79,7.86,7.64,7.69,13976800.0,6.0811,6.1357,5.964,6.003,13976800.0
2009-01-16 11:00:00,7.69,7.76,7.58,7.63,9751800.0,6.003,6.0577,5.9172,5.9562,9751800.0
2009-01-16 11:10:00,7.62,7.63,7.46,7.5,13326600.0,5.9484,5.9562,5.8235,5.8547,13326600.0
2009-01-16 11:20:00,7.49,7.73,7.38,7.65,17306700.0,5.8469,6.0343,5.761,5.9718,17306700.0
2009-01-16 11:30:00,7.65,7.67,7.43,7.53,9462800.0,5.9718,5.9874,5.8001,5.8781,9462800.0
2009-01-16 11:40:00,7.53,7.61,7.46,7.52,7222100.0,5.8781,5.9406,5.8235,5.8703,7222100.0
2009-01-16 11:50:00,7.52,7.63,7.41,7.5,9049600.0,5.8703,5.9562,5.7845,5.8547,9049600.0
2009-01-16 12:00:00,7.51,7.55,7.35,7.36,9681700.0,5.8625,5.8938,5.7376,5.7454,9681700.0
2009-01-16 12:10:00,7.36,7.43,7.25,7.31,11293100.0,5.7454,5.8001,5.6596,5.7064,11293100.0
2009-01-16 12:20:00,7.31,7.35,7.01,7.05,15082700.0,5.7064,5.7376,5.4722,5.5034,15082700.0
2009-01-16 12:30:00,7.05,7.22,7.02,7.09,13182400.0,5.5034,5.6361,5.48,5.5347,13182400.0
2009-01-16 12:40:00,7.1,7.15,7.01,7.02,11507400.0,5.5425,5.5815,5.4722,5.48,11507400.0
2009-01-16 12:50:00,7.02,7.15,7.01,7.14,11742600.0,5.48,5.5815,5.4722,5.5737,11742600.0
2009-01-16 13:00:00,7.13,7.2,7.06,7.1,6773500.0,5.5659,5.6205,5.5112,5.5425,6773500.0
2009-01-16 13:10:00,7.1,7.17,7.04,7.05,9028500.0,5.5425,5.5971,5.4956,5.5034,9028500.0
2009-01-16 13:20:00,7.05,7.08,7.01,7.04,7570300.0,5.5034,5.5269,5.4722,5.4956,7570300.0
2009-01-16 13:30:00,7.04,7.18,7.0,7.13,12651600.0,5.4956,5.6049,5.4644,5.5659,12651600.0
2009-01-16 13:40:00,7.13,7.16,7.06,7.09,6332900.0,5.5659,5.5893,5.5112,5.5347,6332900.0
2009-01-16 13:50:00,7.08,7.15,7.07,7.15,6458500.0,5.5269,5.5815,5.519,5.5815,6458500.0
2009-01-16 14:00:00,7.14,7.28,7.11,7.24,10550200.0,5.5737,5.683,5.5503,5.6518,10550200.0
2009-01-16 14:10:00,7.23,7.26,7.11,7.14,8413600.0,5.644,5.6674,5.5503,5.5737,8413600.0
2009-01-16 14:20:00,7.14,7.23,7.08,7.19,7231100.0,5.5737,5.644,5.5269,5.6127,7231100.0
2009-01-16 14:30:00,7.19,7.22,7.1,7.15,7568800.0,5.6127,5.6361,5.5425,5.5815,7568800.0
2009-01-16 14:40:00,7.15,7.19,7.09,7.11,6885600.0,5.5815,5.6127,5.5347,5.5503,6885600.0
2009-01-16 14:50:00,7.11,7.19,7.1,7.18,5627200.0,5.5503,5.6127,5.5425,5.6049,5627200.0
2009-01-16 15:00:00,7.19,7.24,7.14,7.22,8401400.0,5.6127,5.6518,5.5737,5.6361,8401400.0
2009-01-16 15:10:00,7.23,7.49,7.2,7.37,15019300.0,5.644,5.8469,5.6205,5.7532,15019300.0
2009-01-16 15:20:00,7.37,7.44,7.13,7.13,14791400.0,5.7532,5.8079,5.5659,5.5659,14791400.0
2009-01-16 15:30:00,7.13,7.26,7.12,7.16,9697000.0,5.5659,5.6674,5.5581,5.5893,9697000.0
2009-01-16 15:40:00,7.15,7.24,7.13,7.15,8474100.0,5.5815,5.6518,5.5659,5.5815,8474100.0
2009-01-16 15:50:00,7.16,7.21,7.14,7.15,13661300.0,5.5893,5.6283,5.5737,5.5815,13661300.0
2009-01-20 09:30:00,6.47,6.5,5.68,5.98,33899700.0,5.0507,5.0741,4.434,4.6682,33899700.0
2009-01-20 09:40:00,5.98,6.12,5.88,5.91,16324800.0,4.6682,4.7775,4.5901,4.6135,16324800.0
2009-01-20 09:50:00,5.91,6.01,5.9,6.0,14169600.0,4.6135,4.6916,4.6057,4.6838,14169600.0
2009-01-20 10:00:00,6.0,6.08,5.92,6.01,13770700.0,4.6838,4.7462,4.6213,4.6916,13770700.0
2009-01-20 10:10:00,6.01,6.01,5.89,5.97,9751900.0,4.6916,4.6916,4.5979,4.6604,9751900.0
2009-01-20 10:20:00,5.98,6.07,5.97,6.02,10454500.0,4.6682,4.7384,4.6604,4.6994,10454500.0
2009-01-20 10:30:00,6.03,6.04,5.84,5.85,10258500.0,4.7072,4.715,4.5589,4.5667,10258500.0
2009-01-20 10:40:00,5.84,5.87,5.75,5.84,12156800.0,4.5589,4.5823,4.4886,4.5589,12156800.0
2009-01-20 10:50:00,5.85,5.86,5.75,5.75,7503000.0,4.5667,4.5745,4.4886,4.4886,7503000.0
2009-01-20 11:00:00,5.76,5.8,5.71,5.72,8402600.0,4.4964,4.5277,4.4574,4.4652,8402600.0
2009-01-20 11:10:00,5.73,5.74,5.61,5.68,9816900.0,4.473,4.4808,4.3793,4.434,9816900.0
2009-01-20 11:20:00,5.68,5.71,5.61,5.67,7562400.0,4.434,4.4574,4.3793,4.4262,7562400.0
2009-01-20 11:30:00,5.67,5.81,5.66,5.75,8976600.0,4.4262,4.5355,4.4184,4.4886,8976600.0
2009-01-20 11:40:00,5.75,5.87,5.75,5.8,6638000.0,4.4886,4.5823,4.4886,4.5277,6638000.0
2009-01-20 11:50:00,5.8,5.8,5.76,5.8,5066700.0,4.5277,4.5277,4.4964,4.5277,5066700.0
2009-01-20 12:00:00,5.8,5.86,5.78,5.78,7064800.0,4.5277,4.5745,4.512,4.512,7064800.0
2009-01-20 12:10:00,5.78,5.85,5.75,5.83,4828000.0,4.512,4.5667,4.4886,4.5511,4828000.0
2009-01-20 12:20:00,5.82,5.83,5.75,5.76,4717000.0,4.5433,4.5511,4.4886,4.4964,4717000.0
2009-01-20 12:30:00,5.76,5.83,5.76,5.8,4725100.0,4.4964,4.5511,4.4964,4.5277,4725100.0
2009-01-20 12:40:00,5.8,5.99,5.79,5.94,9220900.0,4.5277,4.676,4.5198,4.6369,9220900.0
2009-01-20 12:50:00,5.94,6.0,5.91,5.98,7354400.0,4.6369,4.6838,4.6135,4.6682,7354400.0
2009-01-20 13:00:00,5.99,6.05,5.93,5.94,8489300.0,4.676,4.7228,4.6291,4.6369,8489300.0
2009-01-20 13:10:00,5.93,5.99,5.88,5.93,4669200.0,4.6291,4.676,4.5901,4.6291,4669200.0
2009-01-20 13:20:00,5.92,6.0,5.92,5.98,4862000.0,4.6213,4.6838,4.6213,4.6682,4862000.0
2009-01-20 13:30:00,5.97,5.99,5.92,5.97,4012900.0,4.6604,4.676,4.6213,4.6604,4012900.0
2009-01-20 13:40:00,5.96,6.04,5.85,5.87,7717400.0,4.6526,4.715,4.5667,4.5823,7717400.0
2009-01-20 13:50:00,5.87,5.9,5.8,5.83,6072800.0,4.5823,4.6057,4.5277,4.5511,6072800.0
2009-01-20 14:00:00,5.84,5.85,5.76,5.84,4872500.0,4.5589,4.5667,4.4964,4.5589,4872500.0
2009-01-20 14:10:00,5.85,5.86,5.76,5.77,5061200.0,4.5667,4.5745,4.4964,4.5042,5061200.0
2009-01-20 14:20:00,5.76,5.8,5.74,5.8,5068900.0,4.4964,4.5277,4.4808,4.5277,5068900.0
2009-01-20 14:30:00,5.8,5.85,5.77,5.83,4272800.0,4.5277,4.5667,4.5042,4.5511,4272800.0
2009-01-20 14:40:00,5.82,5.85,5.71,5.75,4758200.0,4.5433,4.5667,4.4574,4.4886,4758200.0
2009-01-20 14:50:00,5.75,5.76,5.65,5.69,6784200.0,4.4886,4.4964,4.4106,4.4418,6784200.0
2009-01-20 15:00:00,5.69,5.7,5.5,5.51,12736800.0,4.4418,4.4496,4.2935,4.3013,12736800.0
2009-01-20 15:10:00,5.51,5.56,5.27,5.34,19022300.0,4.3013,4.3403,4.1139,4.1686,19022300.0
2009-01-20 15:20:00,5.34,5.43,5.31,5.33,12475700.0,4.1686,4.2388,4.1451,4.1608,12475700.0
2009-01-20 15:30:00,5.33,5.41,5.3,5.34,12587600.0,4.1608,4.2232,4.1373,4.1686,12587600.0
2009-01-20 15:40:00,5.34,5.35,5.17,5.24,18127900.0,4.1686,4.1764,4.0359,4.0905,18127900.0
2009-01-20 15:50:00,5.24,5.3,5.05,5.1,26909200.0,4.0905,4.1373,3.9422,3.9812,26909200.0
2009-01-21 09:30:00,5.55,5.68,5.36,5.49,22424400.0,4.3325,4.434,4.1842,4.2857,22424400.0
2009-01-21 09:40:00,5.49,5.58,5.4,5.57,16218000.0,4.2857,4.3559,4.2154,4.3481,16218000.0
2009-01-21 09:50:00,5.56,5.78,5.45,5.71,18925000.0,4.3403,4.512,4.2544,4.4574,18925000.0
2009-01-21 10:00:00,5.71,5.74,5.57,5.58,12472300.0,4.4574,4.4808,4.3481,4.3559,12472300.0
2009-01-21 10:10:00,5.57,5.82,5.55,5.81,10855300.0,4.3481,4.5433,4.3325,4.5355,10855300.0
2009-01-21 10:20:00,5.81,5.82,5.67,5.68,9630700.0,4.5355,4.5433,4.4262,4.434,9630700.0
2009-01-21 10:30:00,5.67,5.71,5.61,5.69,6074800.0,4.4262,4.4574,4.3793,4.4418,6074800.0
2009-01-21 10:40:00,5.69,5.69,5.51,5.51,6778500.0,4.4418,4.4418,4.3013,4.3013,6778500.0
2009-01-21 10:50:00,5.52,5.54,5.4,5.44,10108700.0,4.3091,4.3247,4.2154,4.2466,10108700.0
2009-01-21 11:00:00,5.44,5.54,5.42,5.53,10103100.0,4.2466,4.3247,4.231,4.3169,10103100.0
2009-01-21 11:10:00,5.53,5.55,5.45,5.53,5729600.0,4.3169,4.3325,4.2544,4.3169,5729600.0
2009-01-21 11:20:00,5.53,5.66,5.51,5.63,6248800.0,4.3169,4.4184,4.3013,4.3949,6248800.0
2009-01-21 11:30:00,5.63,5.67,5.61,5.64,4977300.0,4.3949,4.4262,4.3793,4.4027,4977300.0
2009-01-21 11:40:00,5.65,5.76,5.63,5.73,6656400.0,4.4106,4.4964,4.3949,4.473,6656400.0
2009-01-21 11:50:00,5.73,5.79,5.69,5.72,6017700.0,4.473,4.5198,4.4418,4.4652,6017700.0
2009-01-21 12:00:00,5.72,5.88,5.71,5.87,7931400.0,4.4652,4.5901,4.4574,4.5823,7931400.0
2009-01-21 12:10:00,5.87,5.94,5.84,5.87,8920600.0,4.5823,4.6369,4.5589,4.5823,8920600.0
2009-01-21 12:20:00,5.87,5.9,5.72,5.79,7256300.0,4.5823,4.6057,4.4652,4.5198,7256300.0
2009-01-21 12:30:00,5.79,5.84,5.76,5.77,3821300.0,4.5198,4.5589,4.4964,4.5042,3821300.0
2009-01-21 12:40:00,5.77,5.81,5.72,5.75,5765900.0,4.5042,4.5355,4.4652,4.4886,5765900.0
2009-01-21 12:50:00,5.75,5.83,5.72,5.82,3755300.0,4.4886,4.5511,4.4652,4.5433,3755300.0
2009-01-21 13:00:00,5.81,5.84,5.74,5.81,3722700.0,4.5355,4.5589,4.4808,4.5355,3722700.0
2009-01-21 13:10:00,5.81,5.82,5.75,5.79,2903000.0,4.5355,4.5433,4.4886,4.5198,2903000.0
2009-01-21 13:20:00,5.78,5.81,5.68,5.69,4887300.0,4.512,4.5355,4.434,4.4418,4887300.0
2009-01-21 13:30:00,5.7,5.8,5.69,5.76,4131300.0,4.4496,4.5277,4.4418,4.4964,4131300.0
2009-01-21 13:40:00,5.77,5.79,5.75,5.77,3680700.0,4.5042,4.5198,4.4886,4.5042,3680700.0
2009-01-21 13:50:00,5.76,5.77,5.68,5.76,4648500.0,4.4964,4.5042,4.434,4.4964,4648500.0
2009-01-21 14:00:00,5.76,5.79,5.73,5.74,5412800.0,4.4964,4.5198,4.473,4.4808,5412800.0
2009-01-21 14:10:00,5.75,5.87,5.73,5.85,6296100.0,4.4886,4.5823,4.473,4.5667,6296100.0
2009-01-21 14:20:00,5.85,5.88,5.82,5.87,3898200.0,4.5667,4.5901,4.5433,4.5823,3898200.0
2009-01-21 14:30:00,5.86,5.98,5.86,5.93,7788100.0,4.5745,4.6682,4.5745,4.6291,7788100.0
2009-01-21 14:40:00,5.93,5.96,5.86,5.9,7828300.0,4.6291,4.6526,4.5745,4.6057,7828300.0
2009-01-21 14:50:00,5.9,6.24,5.89,6.21,22008100.0,4.6057,4.8711,4.5979,4.8477,22008100.0
2009-01-21 15:00:00,6.21,6.44,5.57,6.36,27377600.0,4.8477,5.0273,4.3481,4.9648,27377600.0
2009-01-21 15:10:00,6.36,6.88,6.35,6.83,28609700.0,4.9648,5.3707,4.957,5.3317,28609700.0
2009-01-21 15:20:00,6.84,6.84,6.49,6.55,23051800.0,5.3395,5.3395,5.0663,5.1131,23051800.0
2009-01-21 15:30:00,6.56,6.74,6.52,6.68,17865400.0,5.1209,5.2614,5.0897,5.2146,17865400.0
2009-01-21 15:40:00,6.68,6.71,6.35,6.35,18689000.0,5.2146,5.238,4.957,4.957,18689000.0
2009-01-21 15:50:00,6.35,6.7,6.35,6.62,28436300.0,4.957,5.2302,4.957,5.1678,28436300.0
2009-01-22 09:30:00,6.37,6.4,6.02,6.2,20556800.0,4.9726,4.996,4.6994,4.8399,20556800.0
2009-01-22 09:40:00,6.2,6.3,6.04,6.13,14414300.0,4.8399,4.918,4.715,4.7853,14414300.0
2009-01-22 09:50:00,6.1,6.25,6.05,6.1,9795600.0,4.7618,4.8789,4.7228,4.7618,9795600.0
2009-01-22 10:00:00,6.11,6.14,5.87,6.01,13659800.0,4.7696,4.7931,4.5823,4.6916,13659800.0
2009-01-22 10:10:00,6.0,6.05,5.91,5.95,7278800.0,4.6838,4.7228,4.6135,4.6447,7278800.0
2009-01-22 10:20:00,5.95,5.99,5.82,5.9,8420900.0,4.6447,4.676,4.5433,4.6057,8420900.0
2009-01-22 10:30:00,5.9,5.9,5.6,5.66,14171300.0,4.6057,4.6057,4.3715,4.4184,14171300.0
2009-01-22 10:40:00,5.66,5.79,5.6,5.76,9879000.0,4.4184,4.5198,4.3715,4.4964,9879000.0
2009-01-22 10:50:00,5.76,5.83,5.7,5.76,7004800.0,4.4964,4.5511,4.4496,4.4964,7004800.0
2009-01-22 11:00:00,5.76,5.8,5.68,5.74,5757200.0,4.4964,4.5277,4.434,4.4808,5757200.0
2009-01-22 11:10:00,5.74,5.82,5.71,5.82,7054800.0,4.4808,4.5433,4.4574,4.5433,7054800.0
2009-01-22 11:20:00,5.82,5.88,5.63,5.8,8752600.0,4.5433,4.5901,4.3949,4.5277,8752600.0
2009-01-22 11:30:00,5.8,5.8,5.7,5.73,5537400.0,4.5277,4.5277,4.4496,4.473,5537400.0
2009-01-22 11:40:00,5.73,5.76,5.7,5.71,4823300.0,4.473,4.4964,4.4496,4.4574,4823300.0
2009-01-22 11:50:00,5.71,5.72,5.5,5.53,12525900.0,4.4574,4.4652,4.2935,4.3169,12525900.0
2009-01-22 12:00:00,5.53,5.6,5.52,5.58,6106200.0,4.3169,4.3715,4.3091,4.3559,6106200.0
2009-01-22 12:10:00,5.59,5.75,5.58,5.74,8147300.0,4.3637,4.4886,4.3559,4.4808,8147300.0
2009-01-22 12:20:00,5.74,5.78,5.66,5.74,6859900.0,4.4808,4.512,4.4184,4.4808,6859900.0
2009-01-22 12:30:00,5.74,5.88,5.73,5.81,7863700.0,4.4808,4.5901,4.473,4.5355,7863700.0
2009-01-22 12:40:00,5.82,5.94,5.74,5.93,6781000.0,4.5433,4.6369,4.4808,4.6291,6781000.0
2009-01-22 12:50:00,5.92,5.95,5.85,5.89,6810800.0,4.6213,4.6447,4.5667,4.5979,6810800.0
2009-01-22 13:00:00,5.88,5.9,5.76,5.78,7007500.0,4.5901,4.6057,4.4964,4.512,7007500.0
2009-01-22 13:10:00,5.77,5.86,5.73,5.84,4773300.0,4.5042,4.5745,4.473,4.5589,4773300.0
2009-01-22 13:20:00,5.84,5.93,5.79,5.93,5328200.0,4.5589,4.6291,4.5198,4.6291,5328200.0
2009-01-22 13:30:00,5.92,5.92,5.8,5.88,4811700.0,4.6213,4.6213,4.5277,4.5901,4811700.0
2009-01-22 13:40:00,5.88,6.04,5.84,6.02,7089000.0,4.5901,4.715,4.5589,4.6994,7089000.0
2009-01-22 13:50:00,6.02,6.07,5.93,6.03,9899200.0,4.6994,4.7384,4.6291,4.7072,9899200.0
2009-01-22 14:00:00,6.04,6.21,6.0,6.17,12064600.0,4.715,4.8477,4.6838,4.8165,12064600.0
2009-01-22 14:10:00,6.17,6.28,6.1,6.24,10789900.0,4.8165,4.9024,4.7618,4.8711,10789900.0
2009-01-22 14:20:00,6.23,6.25,5.97,6.01,10006700.0,4.8633,4.8789,4.6604,4.6916,10006700.0
2009-01-22 14:30:00,6.0,6.02,5.84,5.99,9775700.0,4.6838,4.6994,4.5589,4.676,9775700.0
2009-01-22 14:40:00,5.99,6.06,5.77,5.77,9415300.0,4.676,4.7306,4.5042,4.5042,9415300.0
2009-01-22 14:50:00,5.77,5.93,5.77,5.93,6826000.0,4.5042,4.6291,4.5042,4.6291,6826000.0
2009-01-22 15:00:00,5.93,5.97,5.75,5.78,7721900.0,4.6291,4.6604,4.4886,4.512,7721900.0
2009-01-22 15:10:00,5.78,5.85,5.66,5.68,8113300.0,4.512,4.5667,4.4184,4.434,8113300.0
2009-01-22 15:20:00,5.68,5.78,5.66,5.74,9239800.0,4.434,4.512,4.4184,4.4808,9239800.0
2009-01-22 15:30:00,5.74,5.77,5.69,5.71,6885200.0,4.4808,4.5042,4.4418,4.4574,6885200.0
2009-01-22 15:40:00,5.72,5.93,5.71,5.9,11419000.0,4.4652,4.6291,4.4574,4.6057,11419000.0
2009-01-22 15:50:00,5.9,5.9,5.7,5.72,13553200.0,4.6057,4.6057,4.4496,4.4652,13553200.0
2009-01-23 09:30:00,5.37,5.88,5.3,5.65,17850000.0,4.192,4.5901,4.1373,4.4106,17850000.0
2009-01-23 09:40:00,5.64,5.81,5.53,5.64,9992900.0,4.4027,4.5355,4.3169,4.4027,9992900.0
2009-01-23 09:50:00,5.63,5.75,5.62,5.67,6178300.0,4.3949,4.4886,4.3871,4.4262,6178300.0
2009-01-23 10:00:00,5.67,5.71,5.56,5.62,7229000.0,4.4262,4.4574,4.3403,4.3871,7229000.0
2009-01-23 10:10:00,5.61,5.73,5.58,5.64,6461600.0,4.3793,4.473,4.3559,4.4027,6461600.0
2009-01-23 10:20:00,5.63,5.66,5.54,5.58,6545000.0,4.3949,4.4184,4.3247,4.3559,6545000.0
2009-01-23 10:30:00,5.57,5.59,5.47,5.5,8238200.0,4.3481,4.3637,4.27,4.2935,8238200.0
2009-01-23 10:40:00,5.51,5.57,5.48,5.53,5484800.0,4.3013,4.3481,4.2778,4.3169,5484800.0
2009-01-23 10:50:00,5.54,5.55,5.5,5.51,5363300.0,4.3247,4.3325,4.2935,4.3013,5363300.0
2009-01-23 11:00:00,5.5,5.64,5.5,5.62,7804200.0,4.2935,4.4027,4.2935,4.3871,7804200.0
2009-01-23 11:10:00,5.63,5.76,5.6,5.73,8743000.0,4.3949,4.4964,4.3715,4.473,8743000.0
2009-01-23 11:20:00,5.74,5.76,5.68,5.7,7219100.0,4.4808,4.4964,4.434,4.4496,7219100.0
2009-01-23 11:30:00,5.7,5.73,5.59,5.71,6701100.0,4.4496,4.473,4.3637,4.4574,6701100.0
2009-01-23 11:40:00,5.72,5.74,5.6,5.62,5988400.0,4.4652,4.4808,4.3715,4.3871,5988400.0
2009-01-23 11:50:00,5.62,5.7,5.55,5.57,6052000.0,4.3871,4.4496,4.3325,4.3481,6052000.0
2009-01-23 12:00:00,5.58,5.65,5.56,5.62,3595700.0,4.3559,4.4106,4.3403,4.3871,3595700.0
2009-01-23 12:10:00,5.63,5.72,5.62,5.72,3967600.0,4.3949,4.4652,4.3871,4.4652,3967600.0
2009-01-23 12:20:00,5.72,5.81,5.71,5.77,8402400.0,4.4652,4.5355,4.4574,4.5042,8402400.0
2009-01-23 12:30:00,5.76,5.78,5.67,5.69,4707300.0,4.4964,4.512,4.4262,4.4418,4707300.0
2009-01-23 12:40:00,5.69,5.84,5.68,5.83,4113100.0,4.4418,4.5589,4.434,4.5511,4113100.0
2009-01-23 12:50:00,5.83,5.84,5.72,5.74,5052000.0,4.5511,4.5589,4.4652,4.4808,5052000.0
2009-01-23 13:00:00,5.74,5.8,5.71,5.73,3261700.0,4.4808,4.5277,4.4574,4.473,3261700.0
2009-01-23 13:10:00,5.73,5.94,5.72,5.94,6858800.0,4.473,4.6369,4.4652,4.6369,6858800.0
2009-01-23 13:20:00,5.93,5.95,5.87,5.9,4822300.0,4.6291,4.6447,4.5823,4.6057,4822300.0
2009-01-23 13:30:00,5.9,6.07,5.88,5.96,9758800.0,4.6057,4.7384,4.5901,4.6526,9758800.0
2009-01-23 13:40:00,5.96,6.03,5.94,5.99,5423100.0,4.6526,4.7072,4.6369,4.676,5423100.0
2009-01-23 13:50:00,5.98,6.03,5.93,6.0,6659500.0,4.6682,4.7072,4.6291,4.6838,6659500.0
2009-01-23 14:00:00,5.99,6.04,5.97,6.01,7846000.0,4.676,4.715,4.6604,4.6916,7846000.0
2009-01-23 14:10:00,6.01,6.02,5.87,6.01,6377000.0,4.6916,4.6994,4.5823,4.6916,6377000.0
2009-01-23 14:20:00,6.01,6.28,5.98,6.25,13240000.0,4.6916,4.9024,4.6682,4.8789,13240000.0
2009-01-23 14:30:00,6.24,6.25,6.13,6.22,6588200.0,4.8711,4.8789,4.7853,4.8555,6588200.0
2009-01-23 14:40:00,6.21,6.28,6.15,6.21,8869700.0,4.8477,4.9024,4.8009,4.8477,8869700.0
2009-01-23 14:50:00,6.22,6.22,5.95,6.0,10308800.0,4.8555,4.8555,4.6447,4.6838,10308800.0
2009-01-23 15:00:00,6.0,6.08,5.91,5.97,6716300.0,4.6838,4.7462,4.6135,4.6604,6716300.0
2009-01-23 15:10:00,5.97,6.06,5.92,6.02,6111300.0,4.6604,4.7306,4.6213,4.6994,6111300.0
2009-01-23 15:20:00,6.02,6.14,6.0,6.07,6947300.0,4.6994,4.7931,4.6838,4.7384,6947300.0
2009-01-23 15:30:00,6.07,6.14,6.03,6.13,6399000.0,4.7384,4.7931,4.7072,4.7853,6399000.0
2009-01-23 15:40:00,6.13,6.2,6.12,6.17,10457000.0,4.7853,4.8399,4.7775,4.8165,10457000.0
2009-01-23 15:50:00,6.17,6.24,6.13,6.22,13933000.0,4.8165,4.8711,4.7853,4.8555,13933000.0
2009-01-26 09:30:00,6.46,6.69,6.44,6.66,13017700.0,5.0429,5.2224,5.0273,5.199,13017700.0
2009-01-26 09:40:00,6.66,6.95,6.62,6.74,19454800.0,5.199,5.4254,5.1678,5.2614,19454800.0
2009-01-26 09:50:00,6.73,6.8,6.62,6.8,9856700.0,5.2536,5.3083,5.1678,5.3083,9856700.0
2009-01-26 10:00:00,6.8,6.98,6.79,6.96,9600700.0,5.3083,5.4488,5.3005,5.4332,9600700.0
2009-01-26 10:10:00,6.96,6.98,6.82,6.86,7428200.0,5.4332,5.4488,5.3239,5.3551,7428200.0
2009-01-26 10:20:00,6.86,6.97,6.84,6.91,7196000.0,5.3551,5.441,5.3395,5.3941,7196000.0
2009-01-26 10:30:00,6.91,6.96,6.85,6.88,7045000.0,5.3941,5.4332,5.3473,5.3707,7045000.0
2009-01-26 10:40:00,6.87,6.91,6.81,6.87,5177300.0,5.3629,5.3941,5.3161,5.3629,5177300.0
2009-01-26 10:50:00,6.86,6.89,6.77,6.86,6912800.0,5.3551,5.3785,5.2849,5.3551,6912800.0
2009-01-26 11:00:00,6.86,6.9,6.78,6.78,4832400.0,5.3551,5.3863,5.2927,5.2927,4832400.0
2009-01-26 11:10:00,6.78,6.82,6.67,6.74,8115800.0,5.2927,5.3239,5.2068,5.2614,8115800.0
2009-01-26 11:20:00,6.75,6.76,6.68,6.75,4482300.0,5.2692,5.2771,5.2146,5.2692,4482300.0
2009-01-26 11:30:00,6.75,6.82,6.73,6.74,3680100.0,5.2692,5.3239,5.2536,5.2614,3680100.0
2009-01-26 11:40:00,6.74,6.8,6.72,6.78,4332400.0,5.2614,5.3083,5.2458,5.2927,4332400.0
2009-01-26 11:50:00,6.78,6.8,6.75,6.77,3259800.0,5.2927,5.3083,5.2692,5.2849,3259800.0
2009-01-26 12:00:00,6.77,6.81,6.76,6.77,3167700.0,5.2849,5.3161,5.2771,5.2849,3167700.0
2009-01-26 12:10:00,6.76,6.77,6.72,6.74,2759700.0,5.2771,5.2849,5.2458,5.2614,2759700.0
2009-01-26 12:20:00,6.74,6.79,6.71,6.76,4603500.0,5.2614,5.3005,5.238,5.2771,4603500.0
2009-01-26 12:30:00,6.76,6.78,6.67,6.68,3842500.0,5.2771,5.2927,5.2068,5.2146,3842500.0
2009-01-26 12:40:00,6.68,6.73,6.65,6.69,4651800.0,5.2146,5.2536,5.1912,5.2224,4651800.0
2009-01-26 12:50:00,6.68,6.72,6.66,6.69,1861100.0,5.2146,5.2458,5.199,5.2224,1861100.0
2009-01-26 13:00:00,6.7,6.71,6.56,6.58,3870700.0,5.2302,5.238,5.1209,5.1365,3870700.0
2009-01-26 13:10:00,6.57,6.6,6.46,6.51,7565200.0,5.1287,5.1522,5.0429,5.0819,7565200.0
2009-01-26 13:20:00,6.52,6.57,6.5,6.53,5059500.0,5.0897,5.1287,5.0741,5.0975,5059500.0
2009-01-26 13:30:00,6.54,6.55,6.37,6.4,7641900.0,5.1053,5.1131,4.9726,4.996,7641900.0
2009-01-26 13:40:00,6.4,6.45,6.25,6.25,6513000.0,4.996,5.0351,4.8789,4.8789,6513000.0
2009-01-26 13:50:00,6.25,6.3,6.12,6.28,10798400.0,4.8789,4.918,4.7775,4.9024,10798400.0
2009-01-26 14:00:00,6.29,6.29,6.19,6.23,6527700.0,4.9102,4.9102,4.8321,4.8633,6527700.0
2009-01-26 14:10:00,6.24,6.24,6.12,6.2,4909700.0,4.8711,4.8711,4.7775,4.8399,4909700.0
2009-01-26 14:20:00,6.2,6.28,6.18,6.24,5292800.0,4.8399,4.9024,4.8243,4.8711,5292800.0
2009-01-26 14:30:00,6.24,6.39,6.23,6.29,6020500.0,4.8711,4.9882,4.8633,4.9102,6020500.0
2009-01-26 14:40:00,6.29,6.36,6.21,6.36,5050000.0,4.9102,4.9648,4.8477,4.9648,5050000.0
2009-01-26 14:50:00,6.36,6.37,6.27,6.32,5028600.0,4.9648,4.9726,4.8945,4.9336,5028600.0
2009-01-26 15:00:00,6.33,6.4,6.3,6.39,4840400.0,4.9414,4.996,4.918,4.9882,4840400.0
2009-01-26 15:10:00,6.39,6.42,6.24,6.28,5712900.0,4.9882,5.0116,4.8711,4.9024,5712900.0
2009-01-26 15:20:00,6.28,6.32,6.24,6.26,8177000.0,4.9024,4.9336,4.8711,4.8867,8177000.0
2009-01-26 15:30:00,6.26,6.29,6.19,6.2,6710500.0,4.8867,4.9102,4.8321,4.8399,6710500.0
2009-01-26 15:40:00,6.2,6.21,6.01,6.09,11338100.0,4.8399,4.8477,4.6916,4.754,11338100.0
2009-01-26 15:50:00,6.08,6.13,6.0,6.01,11345400.0,4.7462,4.7853,4.6838,4.6916,11345400.0
2009-01-27 09:30:00,6.3,6.39,6.2,6.38,7462800.0,4.918,4.9882,4.8399,4.9804,7462800.0
2009-01-27 09:40:00,6.38,6.38,6.22,6.27,7296600.0,4.9804,4.9804,4.8555,4.8945,7296600.0
2009-01-27 09:50:00,6.28,6.33,6.25,6.3,5174600.0,4.9024,4.9414,4.8789,4.918,5174600.0
2009-01-27 10:00:00,6.3,6.32,6.24,6.28,7113700.0,4.918,4.9336,4.8711,4.9024,7113700.0
2009-01-27 10:10:00,6.27,6.3,6.22,6.3,6147100.0,4.8945,4.918,4.8555,4.918,6147100.0
2009-01-27 10:20:00,6.3,6.41,6.29,6.35,5115800.0,4.918,5.0038,4.9102,4.957,5115800.0
2009-01-27 10:30:00,6.35,6.4,6.32,6.39,3720500.0,4.957,4.996,4.9336,4.9882,3720500.0
2009-01-27 10:40:00,6.38,6.39,6.26,6.26,4129500.0,4.9804,4.9882,4.8867,4.8867,4129500.0
2009-01-27 10:50:00,6.26,6.32,6.25,6.32,2513100.0,4.8867,4.9336,4.8789,4.9336,2513100.0
2009-01-27 11:00:00,6.32,6.37,6.28,6.36,3950400.0,4.9336,4.9726,4.9024,4.9648,3950400.0
2009-01-27 11:10:00,6.35,6.49,6.35,6.45,5797300.0,4.957,5.0663,4.957,5.0351,5797300.0
2009-01-27 11:20:00,6.45,6.48,6.42,6.47,3676300.0,5.0351,5.0585,5.0116,5.0507,3676300.0
2009-01-27 11:30:00,6.47,6.53,6.44,6.45,7185100.0,5.0507,5.0975,5.0273,5.0351,7185100.0
2009-01-27 11:40:00,6.45,6.49,6.42,6.46,2616200.0,5.0351,5.0663,5.0116,5.0429,2616200.0
2009-01-27 11:50:00,6.47,6.5,6.43,6.48,3270100.0,5.0507,5.0741,5.0194,5.0585,3270100.0
2009-01-27 12:00:00,6.48,6.5,6.45,6.46,2429400.0,5.0585,5.0741,5.0351,5.0429,2429400.0
2009-01-27 12:10:00,6.47,6.52,6.46,6.49,3372000.0,5.0507,5.0897,5.0429,5.0663,3372000.0
2009-01-27 12:20:00,6.48,6.59,6.48,6.56,4468100.0,5.0585,5.1443,5.0585,5.1209,4468100.0
2009-01-27 12:30:00,6.57,6.59,6.51,6.55,3409900.0,5.1287,5.1443,5.0819,5.1131,3409900.0
2009-01-27 12:40:00,6.55,6.59,6.52,6.53,3846800.0,5.1131,5.1443,5.0897,5.0975,3846800.0
2009-01-27 12:50:00,6.53,6.57,6.47,6.51,4665000.0,5.0975,5.1287,5.0507,5.0819,4665000.0
2009-01-27 13:00:00,6.52,6.53,6.45,6.47,4349500.0,5.0897,5.0975,5.0351,5.0507,4349500.0
2009-01-27 13:10:00,6.47,6.51,6.45,6.48,3969800.0,5.0507,5.0819,5.0351,5.0585,3969800.0
2009-01-27 13:20:00,6.47,6.55,6.47,6.52,5382300.0,5.0507,5.1131,5.0507,5.0897,5382300.0
2009-01-27 13:30:00,6.53,6.57,6.48,6.55,4638100.0,5.0975,5.1287,5.0585,5.1131,4638100.0
2009-01-27 13:40:00,6.55,6.61,6.54,6.57,5492700.0,5.1131,5.16,5.1053,5.1287,5492700.0
2009-01-27 13:50:00,6.57,6.59,6.48,6.48,3797500.0,5.1287,5.1443,5.0585,5.0585,3797500.0
2009-01-27 14:00:00,6.48,6.52,6.43,6.49,4078300.0,5.0585,5.0897,5.0194,5.0663,4078300.0
2009-01-27 14:10:00,6.5,6.51,6.45,6.48,3441000.0,5.0741,5.0819,5.0351,5.0585,3441000.0
2009-01-27 14:20:00,6.49,6.51,6.47,6.47,2327800.0,5.0663,5.0819,5.0507,5.0507,2327800.0
2009-01-27 14:30:00,6.47,6.5,6.45,6.48,3543100.0,5.0507,5.0741,5.0351,5.0585,3543100.0
2009-01-27 14:40:00,6.48,6.5,6.46,6.5,2376200.0,5.0585,5.0741,5.0429,5.0741,2376200.0
2009-01-27 14:50:00,6.49,6.54,6.49,6.51,2739700.0,5.0663,5.1053,5.0663,5.0819,2739700.0
2009-01-27 15:00:00,6.51,6.53,6.45,6.5,3346600.0,5.0819,5.0975,5.0351,5.0741,3346600.0
2009-01-27 15:10:00,6.49,6.53,6.45,6.47,4761500.0,5.0663,5.0975,5.0351,5.0507,4761500.0
2009-01-27 15:20:00,6.48,6.55,6.46,6.5,4823300.0,5.0585,5.1131,5.0429,5.0741,4823300.0
2009-01-27 15:30:00,6.49,6.51,6.46,6.49,4969700.0,5.0663,5.0819,5.0429,5.0663,4969700.0
2009-01-27 15:40:00,6.49,6.52,6.46,6.49,3942300.0,5.0663,5.0897,5.0429,5.0663,3942300.0
2009-01-27 15:50:00,6.49,6.5,6.39,6.48,11664300.0,5.0663,5.0741,4.9882,5.0585,11664300.0
2009-01-28 09:30:00,7.64,7.8,7.39,7.5,29376500.0,5.964,6.0889,5.7689,5.8547,29376500.0
2009-01-28 09:40:00,7.5,7.52,7.22,7.32,18846400.0,5.8547,5.8703,5.6361,5.7142,18846400.0
2009-01-28 09:50:00,7.33,7.44,7.28,7.39,13679000.0,5.722,5.8079,5.683,5.7689,13679000.0
2009-01-28 10:00:00,7.4,7.48,7.35,7.42,8341800.0,5.7767,5.8391,5.7376,5.7923,8341800.0
2009-01-28 10:10:00,7.41,7.58,7.37,7.58,10514700.0,5.7845,5.9172,5.7532,5.9172,10514700.0
2009-01-28 10:20:00,7.57,7.6,7.53,7.58,8300100.0,5.9094,5.9328,5.8781,5.9172,8300100.0
2009-01-28 10:30:00,7.58,7.74,7.57,7.64,11708200.0,5.9172,6.0421,5.9094,5.964,11708200.0
2009-01-28 10:40:00,7.65,7.8,7.62,7.8,11431000.0,5.9718,6.0889,5.9484,6.0889,11431000.0
2009-01-28 10:50:00,7.8,7.81,7.63,7.67,9024900.0,6.0889,6.0967,5.9562,5.9874,9024900.0
2009-01-28 11:00:00,7.67,7.75,7.65,7.73,5457200.0,5.9874,6.0499,5.9718,6.0343,5457200.0
2009-01-28 11:10:00,7.73,7.73,7.58,7.65,6048900.0,6.0343,6.0343,5.9172,5.9718,6048900.0
2009-01-28 11:20:00,7.66,7.7,7.62,7.63,3909900.0,5.9796,6.0108,5.9484,5.9562,3909900.0
2009-01-28 11:30:00,7.62,7.68,7.56,7.56,4815700.0,5.9484,5.9952,5.9016,5.9016,4815700.0
2009-01-28 11:40:00,7.56,7.62,7.54,7.56,4850600.0,5.9016,5.9484,5.8859,5.9016,4850600.0
2009-01-28 11:50:00,7.55,7.59,7.53,7.53,3029400.0,5.8938,5.925,5.8781,5.8781,3029400.0
2009-01-28 12:00:00,7.53,7.54,7.47,7.49,6159000.0,5.8781,5.8859,5.8313,5.8469,6159000.0
2009-01-28 12:10:00,7.48,7.53,7.45,7.5,5654300.0,5.8391,5.8781,5.8157,5.8547,5654300.0
2009-01-28 12:20:00,7.5,7.51,7.44,7.44,4007700.0,5.8547,5.8625,5.8079,5.8079,4007700.0
2009-01-28 12:30:00,7.45,7.47,7.32,7.39,8938800.0,5.8157,5.8313,5.7142,5.7689,8938800.0
2009-01-28 12:40:00,7.4,7.41,7.35,7.36,2614200.0,5.7767,5.7845,5.7376,5.7454,2614200.0
2009-01-28 12:50:00,7.36,7.36,7.16,7.2,8332500.0,5.7454,5.7454,5.5893,5.6205,8332500.0
2009-01-28 13:00:00,7.18,7.34,7.1,7.32,12278300.0,5.6049,5.7298,5.5425,5.7142,12278300.0
2009-01-28 13:10:00,7.31,7.38,7.28,7.31,5864400.0,5.7064,5.761,5.683,5.7064,5864400.0
2009-01-28 13:20:00,7.32,7.45,7.29,7.43,7524100.0,5.7142,5.8157,5.6908,5.8001,7524100.0
2009-01-28 13:30:00,7.44,7.49,7.32,7.33,7182400.0,5.8079,5.8469,5.7142,5.722,7182400.0
2009-01-28 13:40:00,7.33,7.47,7.32,7.42,5429800.0,5.722,5.8313,5.7142,5.7923,5429800.0
2009-01-28 13:50:00,7.42,7.47,7.37,7.44,5674800.0,5.7923,5.8313,5.7532,5.8079,5674800.0
2009-01-28 14:00:00,7.43,7.48,7.41,7.46,3833600.0,5.8001,5.8391,5.7845,5.8235,3833600.0
2009-01-28 14:10:00,7.46,7.52,7.38,7.5,7910900.0,5.8235,5.8703,5.761,5.8547,7910900.0
2009-01-28 14:20:00,7.5,7.53,7.38,7.42,8341600.0,5.8547,5.8781,5.761,5.7923,8341600.0
2009-01-28 14:30:00,7.42,7.43,7.23,7.31,9579200.0,5.7923,5.8001,5.644,5.7064,9579200.0
2009-01-28 14:40:00,7.31,7.39,7.25,7.31,7448600.0,5.7064,5.7689,5.6596,5.7064,7448600.0
2009-01-28 14:50:00,7.31,7.34,7.2,7.33,7063500.0,5.7064,5.7298,5.6205,5.722,7063500.0
2009-01-28 15:00:00,7.33,7.38,7.23,7.27,6747100.0,5.722,5.761,5.644,5.6752,6747100.0
2009-01-28 15:10:00,7.26,7.3,7.2,7.26,5769900.0,5.6674,5.6986,5.6205,5.6674,5769900.0
2009-01-28 15:20:00,7.27,7.28,7.15,7.19,7061700.0,5.6752,5.683,5.5815,5.6127,7061700.0
2009-01-28 15:30:00,7.19,7.32,7.18,7.29,8466400.0,5.6127,5.7142,5.6049,5.6908,8466400.0
2009-01-28 15:40:00,7.3,7.38,7.28,7.38,10197400.0,5.6986,5.761,5.683,5.761,10197400.0
2009-01-28 15:50:00,7.38,7.41,7.33,7.34,16154300.0,5.761,5.7845,5.722,5.7298,16154300.0
2009-01-29 09:30:00,6.96,7.1,6.85,7.01,11563800.0,5.4332,5.5425,5.3473,5.4722,11563800.0
2009-01-29 09:40:00,7.0,7.07,6.99,7.0,6084700.0,5.4644,5.519,5.4566,5.4644,6084700.0
2009-01-29 09:50:00,7.0,7.01,6.81,6.83,7816700.0,5.4644,5.4722,5.3161,5.3317,7816700.0
2009-01-29 10:00:00,6.84,6.94,6.71,6.89,8635400.0,5.3395,5.4176,5.238,5.3785,8635400.0
2009-01-29 10:10:00,6.89,6.93,6.83,6.91,5101300.0,5.3785,5.4098,5.3317,5.3941,5101300.0
2009-01-29 10:20:00,6.91,7.04,6.88,7.04,5437400.0,5.3941,5.4956,5.3707,5.4956,5437400.0
2009-01-29 10:30:00,7.03,7.05,6.95,7.04,4830500.0,5.4878,5.5034,5.4254,5.4956,4830500.0
2009-01-29 10:40:00,7.04,7.07,7.02,7.03,3544000.0,5.4956,5.519,5.48,5.4878,3544000.0
2009-01-29 10:50:00,7.03,7.14,7.0,7.11,4929100.0,5.4878,5.5737,5.4644,5.5503,4929100.0
2009-01-29 11:00:00,7.11,7.12,7.01,7.04,3702300.0,5.5503,5.5581,5.4722,5.4956,3702300.0
2009-01-29 11:10:00,7.04,7.12,7.03,7.05,3138800.0,5.4956,5.5581,5.4878,5.5034,3138800.0
2009-01-29 11:20:00,7.05,7.08,6.97,6.99,3674700.0,5.5034,5.5269,5.441,5.4566,3674700.0
2009-01-29 11:30:00,7.0,7.04,6.98,7.01,2489200.0,5.4644,5.4956,5.4488,5.4722,2489200.0
2009-01-29 11:40:00,7.01,7.05,6.94,6.95,3456700.0,5.4722,5.5034,5.4176,5.4254,3456700.0
2009-01-29 11:50:00,6.96,6.99,6.92,6.96,2718800.0,5.4332,5.4566,5.402,5.4332,2718800.0
2009-01-29 12:00:00,6.95,6.96,6.86,6.9,4557900.0,5.4254,5.4332,5.3551,5.3863,4557900.0
2009-01-29 12:10:00,6.9,6.97,6.89,6.92,2877100.0,5.3863,5.441,5.3785,5.402,2877100.0
2009-01-29 12:20:00,6.92,6.97,6.91,6.96,2416400.0,5.402,5.441,5.3941,5.4332,2416400.0
2009-01-29 12:30:00,6.96,6.99,6.93,6.94,2325800.0,5.4332,5.4566,5.4098,5.4176,2325800.0
2009-01-29 12:40:00,6.95,6.97,6.9,6.93,1743400.0,5.4254,5.441,5.3863,5.4098,1743400.0
2009-01-29 12:50:00,6.93,6.94,6.89,6.91,2301700.0,5.4098,5.4176,5.3785,5.3941,2301700.0
2009-01-29 13:00:00,6.91,6.93,6.89,6.92,2045500.0,5.3941,5.4098,5.3785,5.402,2045500.0
2009-01-29 13:10:00,6.91,6.96,6.9,6.93,1535700.0,5.3941,5.4332,5.3863,5.4098,1535700.0
2009-01-29 13:20:00,6.94,6.99,6.91,6.95,1570500.0,5.4176,5.4566,5.3941,5.4254,1570500.0
2009-01-29 13:30:00,6.96,6.97,6.93,6.94,1184500.0,5.4332,5.441,5.4098,5.4176,1184500.0
2009-01-29 13:40:00,6.95,7.0,6.94,6.97,2586200.0,5.4254,5.4644,5.4176,5.441,2586200.0
2009-01-29 13:50:00,6.97,7.0,6.94,6.99,4209300.0,5.441,5.4644,5.4176,5.4566,4209300.0
2009-01-29 14:00:00,6.98,7.04,6.97,7.0,2401300.0,5.4488,5.4956,5.441,5.4644,2401300.0
2009-01-29 14:10:00,7.01,7.08,6.99,7.07,3289900.0,5.4722,5.5269,5.4566,5.519,3289900.0
2009-01-29 14:20:00,7.07,7.11,7.03,7.11,2604400.0,5.519,5.5503,5.4878,5.5503,2604400.0
2009-01-29 14:30:00,7.11,7.2,7.09,7.13,5165300.0,5.5503,5.6205,5.5347,5.5659,5165300.0
2009-01-29 14:40:00,7.13,7.19,7.07,7.09,3247700.0,5.5659,5.6127,5.519,5.5347,3247700.0
2009-01-29 14:50:00,7.1,7.12,7.02,7.03,3204800.0,5.5425,5.5581,5.48,5.4878,3204800.0
2009-01-29 15:00:00,7.02,7.12,7.02,7.08,3440700.0,5.48,5.5581,5.48,5.5269,3440700.0
2009-01-29 15:10:00,7.08,7.09,7.02,7.03,3172900.0,5.5269,5.5347,5.48,5.4878,3172900.0
2009-01-29 15:20:00,7.03,7.04,6.91,6.97,4571900.0,5.4878,5.4956,5.3941,5.441,4571900.0
2009-01-29 15:30:00,6.96,6.97,6.85,6.88,7171700.0,5.4332,5.441,5.3473,5.3707,7171700.0
2009-01-29 15:40:00,6.87,6.95,6.85,6.86,6355300.0,5.3629,5.4254,5.3473,5.3551,6355300.0
2009-01-29 15:50:00,6.86,6.87,6.77,6.78,11035900.0,5.3551,5.3629,5.2849,5.2927,11035900.0
2009-01-30 09:30:00,6.88,6.92,6.73,6.8,7317000.0,5.3707,5.402,5.2536,5.3083,7317000.0
2009-01-30 09:40:00,6.8,6.89,6.76,6.84,5377600.0,5.3083,5.3785,5.2771,5.3395,5377600.0
2009-01-30 09:50:00,6.84,6.89,6.76,6.78,4966600.0,5.3395,5.3785,5.2771,5.2927,4966600.0
2009-01-30 10:00:00,6.78,6.78,6.71,6.72,4566000.0,5.2927,5.2927,5.238,5.2458,4566000.0
2009-01-30 10:10:00,6.72,6.73,6.51,6.56,8421500.0,5.2458,5.2536,5.0819,5.1209,8421500.0
2009-01-30 10:20:00,6.56,6.59,6.5,6.53,5717200.0,5.1209,5.1443,5.0741,5.0975,5717200.0
2009-01-30 10:30:00,6.52,6.57,6.41,6.56,8952600.0,5.0897,5.1287,5.0038,5.1209,8952600.0
2009-01-30 10:40:00,6.56,6.66,6.55,6.62,5470100.0,5.1209,5.199,5.1131,5.1678,5470100.0
2009-01-30 10:50:00,6.62,6.66,6.55,6.64,4552700.0,5.1678,5.199,5.1131,5.1834,4552700.0
2009-01-30 11:00:00,6.65,6.7,6.62,6.67,3873800.0,5.1912,5.2302,5.1678,5.2068,3873800.0
2009-01-30 11:10:00,6.69,6.69,6.61,6.63,3392500.0,5.2224,5.2224,5.16,5.1756,3392500.0
2009-01-30 11:20:00,6.62,6.66,6.4,6.43,7038000.0,5.1678,5.199,4.996,5.0194,7038000.0
2009-01-30 11:30:00,6.44,6.57,6.43,6.56,6420900.0,5.0273,5.1287,5.0194,5.1209,6420900.0
2009-01-30 11:40:00,6.56,6.65,6.55,6.64,4974200.0,5.1209,5.1912,5.1131,5.1834,4974200.0
2009-01-30 11:50:00,6.65,6.66,6.59,6.63,3331800.0,5.1912,5.199,5.1443,5.1756,3331800.0
2009-01-30 12:00:00,6.63,6.69,6.63,6.69,3615100.0,5.1756,5.2224,5.1756,5.2224,3615100.0
2009-01-30 12:10:00,6.69,6.89,6.67,6.83,8308500.0,5.2224,5.3785,5.2068,5.3317,8308500.0
2009-01-30 12:20:00,6.83,6.84,6.72,6.74,3281300.0,5.3317,5.3395,5.2458,5.2614,3281300.0
2009-01-30 12:30:00,6.74,6.75,6.66,6.71,3295300.0,5.2614,5.2692,5.199,5.238,3295300.0
2009-01-30 12:40:00,6.71,6.81,6.68,6.75,2902400.0,5.238,5.3161,5.2146,5.2692,2902400.0
2009-01-30 12:50:00,6.75,6.82,6.72,6.82,1869200.0,5.2692,5.3239,5.2458,5.3239,1869200.0
2009-01-30 13:00:00,6.81,6.87,6.77,6.85,3545100.0,5.3161,5.3629,5.2849,5.3473,3545100.0
2009-01-30 13:10:00,6.84,6.85,6.75,6.78,2742100.0,5.3395,5.3473,5.2692,5.2927,2742100.0
2009-01-30 13:20:00,6.78,6.79,6.62,6.72,5535600.0,5.2927,5.3005,5.1678,5.2458,5535600.0
2009-01-30 13:30:00,6.72,6.72,6.53,6.53,7041800.0,5.2458,5.2458,5.0975,5.0975,7041800.0
2009-01-30 13:40:00,6.54,6.6,6.48,6.54,6988100.0,5.1053,5.1522,5.0585,5.1053,6988100.0
2009-01-30 13:50:00,6.53,6.63,6.53,6.6,3690300.0,5.0975,5.1756,5.0975,5.1522,3690300.0
2009-01-30 14:00:00,6.6,6.66,6.57,6.59,4096600.0,5.1522,5.199,5.1287,5.1443,4096600.0
2009-01-30 14:10:00,6.6,6.61,6.54,6.56,4506900.0,5.1522,5.16,5.1053,5.1209,4506900.0
2009-01-30 14:20:00,6.57,6.64,6.5,6.62,4382100.0,5.1287,5.1834,5.0741,5.1678,4382100.0
2009-01-30 14:30:00,6.61,6.68,6.58,6.64,5199500.0,5.16,5.2146,5.1365,5.1834,5199500.0
2009-01-30 14:40:00,6.63,6.63,6.52,6.56,4641600.0,5.1756,5.1756,5.0897,5.1209,4641600.0
2009-01-30 14:50:00,6.56,6.61,6.54,6.6,4054700.0,5.1209,5.16,5.1053,5.1522,4054700.0
2009-01-30 15:00:00,6.6,6.65,6.55,6.59,4057500.0,5.1522,5.1912,5.1131,5.1443,4057500.0
2009-01-30 15:10:00,6.6,6.64,6.53,6.56,4127800.0,5.1522,5.1834,5.0975,5.1209,4127800.0
2009-01-30 15:20:00,6.57,6.58,6.43,6.43,7021300.0,5.1287,5.1365,5.0194,5.0194,7021300.0
2009-01-30 15:30:00,6.43,6.43,6.35,6.38,6850100.0,5.0194,5.0194,4.957,4.9804,6850100.0
2009-01-30 15:40:00,6.37,6.46,6.36,6.43,7401200.0,4.9726,5.0429,4.9648,5.0194,7401200.0
2009-01-30 15:50:00,6.43,6.59,6.41,6.59,13778300.0,5.0194,5.1443,5.0038,5.1443,13778300.0
2009-02-02 09:30:00,6.2,6.25,6.06,6.13,8662600.0,4.8399,4.8789,4.7306,4.7853,8662600.0
2009-02-02 09:40:00,6.13,6.18,6.05,6.16,5738400.0,4.7853,4.8243,4.7228,4.8087,5738400.0
2009-02-02 09:50:00,6.17,6.19,6.09,6.1,6473100.0,4.8165,4.8321,4.754,4.7618,6473100.0
2009-02-02 10:00:00,6.09,6.29,6.03,6.28,12314500.0,4.754,4.9102,4.7072,4.9024,12314500.0
2009-02-02 10:10:00,6.27,6.46,6.11,6.41,11418600.0,4.8945,5.0429,4.7696,5.0038,11418600.0
2009-02-02 10:20:00,6.42,6.59,6.41,6.59,10279500.0,5.0116,5.1443,5.0038,5.1443,10279500.0
2009-02-02 10:30:00,6.58,6.66,6.53,6.6,9056500.0,5.1365,5.199,5.0975,5.1522,9056500.0
2009-02-02 10:40:00,6.6,6.64,6.4,6.42,8441800.0,5.1522,5.1834,4.996,5.0116,8441800.0
2009-02-02 10:50:00,6.42,6.43,6.32,6.32,7676200.0,5.0116,5.0194,4.9336,4.9336,7676200.0
2009-02-02 11:00:00,6.33,6.33,6.17,6.19,7295100.0,4.9414,4.9414,4.8165,4.8321,7295100.0
2009-02-02 11:10:00,6.2,6.28,6.16,6.2,6547100.0,4.8399,4.9024,4.8087,4.8399,6547100.0
2009-02-02 11:20:00,6.2,6.2,6.12,6.14,7722200.0,4.8399,4.8399,4.7775,4.7931,7722200.0
2009-02-02 11:30:00,6.14,6.24,6.14,6.16,8560600.0,4.7931,4.8711,4.7931,4.8087,8560600.0
2009-02-02 11:40:00,6.16,6.19,6.11,6.17,6922800.0,4.8087,4.8321,4.7696,4.8165,6922800.0
2009-02-02 11:50:00,6.17,6.19,6.1,6.1,5835200.0,4.8165,4.8321,4.7618,4.7618,5835200.0
2009-02-02 12:00:00,6.1,6.18,6.07,6.09,8907100.0,4.7618,4.8243,4.7384,4.754,8907100.0
2009-02-02 12:10:00,6.1,6.1,6.05,6.09,5842400.0,4.7618,4.7618,4.7228,4.754,5842400.0
2009-02-02 12:20:00,6.09,6.09,6.04,6.08,8709500.0,4.754,4.754,4.715,4.7462,8709500.0
2009-02-02 12:30:00,6.08,6.16,6.07,6.14,8151100.0,4.7462,4.8087,4.7384,4.7931,8151100.0
2009-02-02 12:40:00,6.14,6.18,6.1,6.13,6053800.0,4.7931,4.8243,4.7618,4.7853,6053800.0
2009-02-02 12:50:00,6.13,6.15,6.08,6.14,4905000.0,4.7853,4.8009,4.7462,4.7931,4905000.0
2009-02-02 13:00:00,6.14,6.16,6.07,6.09,4419200.0,4.7931,4.8087,4.7384,4.754,4419200.0
2009-02-02 13:10:00,6.09,6.09,6.0,6.03,7797400.0,4.754,4.754,4.6838,4.7072,7797400.0
2009-02-02 13:20:00,6.03,6.03,5.96,5.99,10985000.0,4.7072,4.7072,4.6526,4.676,10985000.0
2009-02-02 13:30:00,6.0,6.02,5.98,6.01,5983500.0,4.6838,4.6994,4.6682,4.6916,5983500.0
2009-02-02 13:40:00,6.01,6.04,6.0,6.01,4964600.0,4.6916,4.715,4.6838,4.6916,4964600.0
2009-02-02 13:50:00,6.01,6.02,5.91,5.93,6168800.0,4.6916,4.6994,4.6135,4.6291,6168800.0
2009-02-02 14:00:00,5.95,5.98,5.91,5.96,4346100.0,4.6447,4.6682,4.6135,4.6526,4346100.0
2009-02-02 14:10:00,5.96,6.0,5.95,5.98,4390800.0,4.6526,4.6838,4.6447,4.6682,4390800.0
2009-02-02 14:20:00,5.99,5.99,5.9,5.95,5972200.0,4.676,4.676,4.6057,4.6447,5972200.0
2009-02-02 14:30:00,5.95,5.96,5.85,5.85,8115000.0,4.6447,4.6526,4.5667,4.5667,8115000.0
2009-02-02 14:40:00,5.86,5.94,5.82,5.88,5909200.0,4.5745,4.6369,4.5433,4.5901,5909200.0
2009-02-02 14:50:00,5.87,5.93,5.86,5.88,3537100.0,4.5823,4.6291,4.5745,4.5901,3537100.0
2009-02-02 15:00:00,5.88,5.97,5.87,5.95,5421900.0,4.5901,4.6604,4.5823,4.6447,5421900.0
2009-02-02 15:10:00,5.95,6.01,5.94,5.98,5499500.0,4.6447,4.6916,4.6369,4.6682,5499500.0
2009-02-02 15:20:00,5.98,5.99,5.94,5.98,4561000.0,4.6682,4.676,4.6369,4.6682,4561000.0
2009-02-02 15:30:00,5.98,6.03,5.96,5.99,10348100.0,4.6682,4.7072,4.6526,4.676,10348100.0
2009-02-02 15:40:00,6.0,6.03,5.95,5.96,7294100.0,4.6838,4.7072,4.6447,4.6526,7294100.0
2009-02-02 15:50:00,5.97,6.0,5.96,5.99,8750800.0,4.6604,4.6838,4.6526,4.676,8750800.0
2009-02-03 09:30:00,6.16,6.16,5.95,5.97,13425600.0,4.8087,4.8087,4.6447,4.6604,13425600.0
2009-02-03 09:40:00,5.98,6.03,5.86,5.91,8093100.0,4.6682,4.7072,4.5745,4.6135,8093100.0
2009-02-03 09:50:00,5.91,5.93,5.78,5.79,11150900.0,4.6135,4.6291,4.512,4.5198,11150900.0
2009-02-03 10:00:00,5.8,5.94,5.79,5.88,10411600.0,4.5277,4.6369,4.5198,4.5901,10411600.0
2009-02-03 10:10:00,5.88,5.9,5.58,5.58,12555100.0,4.5901,4.6057,4.3559,4.3559,12555100.0
2009-02-03 10:20:00,5.59,5.68,5.51,5.62,16510100.0,4.3637,4.434,4.3013,4.3871,16510100.0
2009-02-03 10:30:00,5.62,5.65,5.55,5.58,7690600.0,4.3871,4.4106,4.3325,4.3559,7690600.0
2009-02-03 10:40:00,5.58,5.63,5.55,5.56,7775800.0,4.3559,4.3949,4.3325,4.3403,7775800.0
2009-02-03 10:50:00,5.56,5.57,5.5,5.5,11182900.0,4.3403,4.3481,4.2935,4.2935,11182900.0
2009-02-03 11:00:00,5.51,5.54,5.41,5.52,15478200.0,4.3013,4.3247,4.2232,4.3091,15478200.0
2009-02-03 11:10:00,5.52,5.58,5.49,5.52,9434600.0,4.3091,4.3559,4.2857,4.3091,9434600.0
2009-02-03 11:20:00,5.52,5.56,5.5,5.55,5391200.0,4.3091,4.3403,4.2935,4.3325,5391200.0
2009-02-03 11:30:00,5.54,5.55,5.47,5.49,6308200.0,4.3247,4.3325,4.27,4.2857,6308200.0
2009-02-03 11:40:00,5.48,5.54,5.46,5.53,5324400.0,4.2778,4.3247,4.2622,4.3169,5324400.0
2009-02-03 11:50:00,5.53,5.54,5.47,5.5,4071600.0,4.3169,4.3247,4.27,4.2935,4071600.0
2009-02-03 12:00:00,5.5,5.51,5.47,5.48,4624300.0,4.2935,4.3013,4.27,4.2778,4624300.0
2009-02-03 12:10:00,5.48,5.51,5.44,5.45,5618000.0,4.2778,4.3013,4.2466,4.2544,5618000.0
2009-02-03 12:20:00,5.46,5.48,5.43,5.44,2391600.0,4.2622,4.2778,4.2388,4.2466,2391600.0
2009-02-03 12:30:00,5.44,5.47,5.43,5.44,4541600.0,4.2466,4.27,4.2388,4.2466,4541600.0
2009-02-03 12:40:00,5.44,5.45,5.43,5.44,3462700.0,4.2466,4.2544,4.2388,4.2466,3462700.0
2009-02-03 12:50:00,5.43,5.46,5.41,5.41,5231900.0,4.2388,4.2622,4.2232,4.2232,5231900.0
2009-02-03 13:00:00,5.41,5.44,5.39,5.42,8050900.0,4.2232,4.2466,4.2076,4.231,8050900.0
2009-02-03 13:10:00,5.42,5.52,5.41,5.49,8183100.0,4.231,4.3091,4.2232,4.2857,8183100.0
2009-02-03 13:20:00,5.49,5.49,5.36,5.38,7741600.0,4.2857,4.2857,4.1842,4.1998,7741600.0
2009-02-03 13:30:00,5.37,5.41,5.35,5.4,6371100.0,4.192,4.2232,4.1764,4.2154,6371100.0
2009-02-03 13:40:00,5.4,5.42,5.32,5.34,7288500.0,4.2154,4.231,4.1529,4.1686,7288500.0
2009-02-03 13:50:00,5.35,5.38,5.3,5.36,3990500.0,4.1764,4.1998,4.1373,4.1842,3990500.0
2009-02-03 14:00:00,5.37,5.43,5.33,5.41,4973100.0,4.192,4.2388,4.1608,4.2232,4973100.0
2009-02-03 14:10:00,5.41,5.46,5.39,5.41,8320700.0,4.2232,4.2622,4.2076,4.2232,8320700.0
2009-02-03 14:20:00,5.41,5.42,5.35,5.35,6166200.0,4.2232,4.231,4.1764,4.1764,6166200.0
2009-02-03 14:30:00,5.35,5.39,5.32,5.37,7432200.0,4.1764,4.2076,4.1529,4.192,7432200.0
2009-02-03 14:40:00,5.37,5.39,5.34,5.35,5448700.0,4.192,4.2076,4.1686,4.1764,5448700.0
2009-02-03 14:50:00,5.35,5.35,5.26,5.28,11244600.0,4.1764,4.1764,4.1061,4.1217,11244600.0
2009-02-03 15:00:00,5.28,5.29,5.23,5.28,11247800.0,4.1217,4.1295,4.0827,4.1217,11247800.0
2009-02-03 15:10:00,5.29,5.4,5.28,5.37,13128300.0,4.1295,4.2154,4.1217,4.192,13128300.0
2009-02-03 15:20:00,5.37,5.42,5.35,5.37,10925800.0,4.192,4.231,4.1764,4.192,10925800.0
2009-02-03 15:30:00,5.36,5.39,5.3,5.34,8454300.0,4.1842,4.2076,4.1373,4.1686,8454300.0
2009-02-03 15:40:00,5.34,5.35,5.26,5.27,11207000.0,4.1686,4.1764,4.1061,4.1139,11207000.0
2009-02-03 15:50:00,5.27,5.37,5.19,5.29,29901700.0,4.1139,4.192,4.0515,4.1295,29901700.0
2009-02-04 09:30:00,5.48,5.54,5.03,5.13,31287600.0,4.2778,4.3247,3.9266,4.0046,31287600.0
2009-02-04 09:40:00,5.14,5.2,5.05,5.16,21003800.0,4.0124,4.0593,3.9422,4.028,21003800.0
2009-02-04 09:50:00,5.16,5.24,5.12,5.16,18822000.0,4.028,4.0905,3.9968,4.028,18822000.0
2009-02-04 10:00:00,5.16,5.3,5.15,5.18,19628700.0,4.028,4.1373,4.0202,4.0437,19628700.0
2009-02-04 10:10:00,5.18,5.21,5.05,5.07,15736400.0,4.0437,4.0671,3.9422,3.9578,15736400.0
2009-02-04 10:20:00,5.07,5.18,5.03,5.15,21657900.0,3.9578,4.0437,3.9266,4.0202,21657900.0
2009-02-04 10:30:00,5.15,5.21,5.1,5.1,13602100.0,4.0202,4.0671,3.9812,3.9812,13602100.0
2009-02-04 10:40:00,5.1,5.16,5.09,5.13,10561800.0,3.9812,4.028,3.9734,4.0046,10561800.0
2009-02-04 10:50:00,5.14,5.15,5.1,5.15,7918200.0,4.0124,4.0202,3.9812,4.0202,7918200.0
2009-02-04 11:00:00,5.15,5.18,5.13,5.14,9910800.0,4.0202,4.0437,4.0046,4.0124,9910800.0
2009-02-04 11:10:00,5.13,5.17,5.08,5.17,10008800.0,4.0046,4.0359,3.9656,4.0359,10008800.0
2009-02-04 11:20:00,5.17,5.24,5.13,5.15,17993400.0,4.0359,4.0905,4.0046,4.0202,17993400.0
2009-02-04 11:30:00,5.15,5.21,5.14,5.19,7513600.0,4.0202,4.0671,4.0124,4.0515,7513600.0
2009-02-04 11:40:00,5.19,5.35,5.12,5.13,6328200.0,4.0515,4.1764,3.9968,4.0046,6328200.0
2009-02-04 11:50:00,5.12,5.16,5.12,5.15,3462800.0,3.9968,4.028,3.9968,4.0202,3462800.0
2009-02-04 12:00:00,5.15,5.19,5.14,5.15,7433800.0,4.0202,4.0515,4.0124,4.0202,7433800.0
2009-02-04 12:10:00,5.14,5.16,5.03,5.05,15306500.0,4.0124,4.028,3.9266,3.9422,15306500.0
2009-02-04 12:20:00,5.05,5.06,5.01,5.02,11984500.0,3.9422,3.95,3.911,3.9188,11984500.0
2009-02-04 12:30:00,5.02,5.07,4.88,5.02,31126100.0,3.9188,3.9578,3.8095,3.9188,31126100.0
2009-02-04 12:40:00,5.02,5.09,4.98,5.0,9109600.0,3.9188,3.9734,3.8875,3.9031,9109600.0
2009-02-04 12:50:00,5.0,5.02,4.91,4.96,11328200.0,3.9031,3.9188,3.8329,3.8719,11328200.0
2009-02-04 13:00:00,4.96,4.98,4.9,4.95,8868900.0,3.8719,3.8875,3.8251,3.8641,8868900.0
2009-02-04 13:10:00,4.95,4.96,4.88,4.91,10666200.0,3.8641,3.8719,3.8095,3.8329,10666200.0
2009-02-04 13:20:00,4.9,4.97,4.88,4.94,9141200.0,3.8251,3.8797,3.8095,3.8563,9141200.0
2009-02-04 13:30:00,4.95,4.96,4.88,4.89,9224100.0,3.8641,3.8719,3.8095,3.8173,9224100.0
2009-02-04 13:40:00,4.9,4.9,4.8,4.82,16432600.0,3.8251,3.8251,3.747,3.7626,16432600.0
2009-02-04 13:50:00,4.82,4.82,4.74,4.8,18173700.0,3.7626,3.7626,3.7002,3.747,18173700.0
2009-02-04 14:00:00,4.8,4.81,4.75,4.79,11956400.0,3.747,3.7548,3.708,3.7392,11956400.0
2009-02-04 14:10:00,4.79,4.8,4.72,4.79,10118500.0,3.7392,3.747,3.6846,3.7392,10118500.0
2009-02-04 14:20:00,4.78,4.86,4.73,4.82,14503800.0,3.7314,3.7939,3.6924,3.7626,14503800.0
2009-02-04 14:30:00,4.82,4.93,4.8,4.89,14649300.0,3.7626,3.8485,3.747,3.8173,14649300.0
2009-02-04 14:40:00,4.89,4.96,4.81,4.81,15221200.0,3.8173,3.8719,3.7548,3.7548,15221200.0
2009-02-04 14:50:00,4.82,5.24,4.74,4.91,27951500.0,3.7626,4.0905,3.7002,3.8329,27951500.0
2009-02-04 15:00:00,4.91,5.02,4.83,4.97,21309100.0,3.8329,3.9188,3.7704,3.8797,21309100.0
2009-02-04 15:10:00,4.97,4.98,4.8,4.9,13760000.0,3.8797,3.8875,3.747,3.8251,13760000.0
2009-02-04 15:20:00,4.89,4.9,4.75,4.78,16634700.0,3.8173,3.8251,3.708,3.7314,16634700.0
2009-02-04 15:30:00,4.78,4.9,4.75,4.79,15018400.0,3.7314,3.8251,3.708,3.7392,15018400.0
2009-02-04 15:40:00,4.8,4.84,4.66,4.67,23322900.0,3.747,3.7782,3.6377,3.6455,23322900.0
2009-02-04 15:50:00,4.67,4.77,4.62,4.68,37569100.0,3.6455,3.7236,3.6065,3.6533,37569100.0
2009-02-05 09:30:00,4.56,4.58,4.13,4.17,33553300.0,3.5597,3.5753,3.224,3.2552,33553300.0
2009-02-05 09:40:00,4.18,4.23,3.97,3.99,40207900.0,3.263,3.3021,3.0991,3.1147,40207900.0
2009-02-05 09:50:00,3.99,4.0,3.77,3.9,47096600.0,3.1147,3.1225,2.943,3.0445,47096600.0
2009-02-05 10:00:00,3.89,4.01,3.88,3.96,25482800.0,3.0366,3.1303,3.0288,3.0913,25482800.0
2009-02-05 10:10:00,3.96,4.06,3.94,4.03,18277100.0,3.0913,3.1694,3.0757,3.1459,18277100.0
2009-02-05 10:20:00,4.02,4.11,3.98,4.07,18380600.0,3.1381,3.2084,3.1069,3.1772,18380600.0
2009-02-05 10:30:00,4.07,4.07,3.95,4.01,17895300.0,3.1772,3.1772,3.0835,3.1303,17895300.0
2009-02-05 10:40:00,4.01,4.31,4.0,4.25,29152100.0,3.1303,3.3645,3.1225,3.3177,29152100.0
2009-02-05 10:50:00,4.25,4.38,4.07,4.28,22581100.0,3.3177,3.4192,3.1772,3.3411,22581100.0
2009-02-05 11:00:00,4.28,4.38,4.27,4.3,17640200.0,3.3411,3.4192,3.3333,3.3567,17640200.0
2009-02-05 11:10:00,4.31,4.32,4.19,4.2,14868200.0,3.3645,3.3723,3.2708,3.2786,14868200.0
2009-02-05 11:20:00,4.2,4.36,4.17,4.31,13379600.0,3.2786,3.4035,3.2552,3.3645,13379600.0
2009-02-05 11:30:00,4.31,4.46,4.31,4.42,16967100.0,3.3645,3.4816,3.3645,3.4504,16967100.0
2009-02-05 11:40:00,4.42,4.5,4.33,4.49,12238600.0,3.4504,3.5128,3.3801,3.505,12238600.0
2009-02-05 11:50:00,4.48,4.57,4.46,4.54,18705800.0,3.4972,3.5675,3.4816,3.5441,18705800.0
2009-02-05 12:00:00,4.54,4.68,4.52,4.6,25123100.0,3.5441,3.6533,3.5284,3.5909,25123100.0
2009-02-05 12:10:00,4.61,4.67,4.51,4.54,17932600.0,3.5987,3.6455,3.5206,3.5441,17932600.0
2009-02-05 12:20:00,4.55,4.56,4.45,4.49,12136300.0,3.5519,3.5597,3.4738,3.505,12136300.0
2009-02-05 12:30:00,4.49,4.5,4.39,4.4,10452300.0,3.505,3.5128,3.427,3.4348,10452300.0
2009-02-05 12:40:00,4.4,4.51,4.37,4.49,10446000.0,3.4348,3.5206,3.4114,3.505,10446000.0
2009-02-05 12:50:00,4.5,4.65,4.36,4.61,13035600.0,3.5128,3.6299,3.4035,3.5987,13035600.0
2009-02-05 13:00:00,4.6,4.74,4.54,4.71,24466600.0,3.5909,3.7002,3.5441,3.6768,24466600.0
2009-02-05 13:10:00,4.7,4.85,4.61,4.64,22868700.0,3.669,3.7861,3.5987,3.6221,22868700.0
2009-02-05 13:20:00,4.63,4.64,4.46,4.54,16361500.0,3.6143,3.6221,3.4816,3.5441,16361500.0
2009-02-05 13:30:00,4.54,4.68,4.52,4.67,10597800.0,3.5441,3.6533,3.5284,3.6455,10597800.0
2009-02-05 13:40:00,4.66,4.76,4.58,4.74,10581400.0,3.6377,3.7158,3.5753,3.7002,10581400.0
2009-02-05 13:50:00,4.74,4.76,4.55,4.6,10438700.0,3.7002,3.7158,3.5519,3.5909,10438700.0
2009-02-05 14:00:00,4.6,4.78,4.59,4.69,10093100.0,3.5909,3.7314,3.5831,3.6612,10093100.0
2009-02-05 14:10:00,4.69,4.75,4.64,4.75,6276900.0,3.6612,3.708,3.6221,3.708,6276900.0
2009-02-05 14:20:00,4.74,4.86,4.72,4.84,15669000.0,3.7002,3.7939,3.6846,3.7782,15669000.0
2009-02-05 14:30:00,4.84,4.96,4.83,4.95,19860600.0,3.7782,3.8719,3.7704,3.8641,19860600.0
2009-02-05 14:40:00,4.94,4.96,4.7,4.77,17548600.0,3.8563,3.8719,3.669,3.7236,17548600.0
2009-02-05 14:50:00,4.77,4.79,4.59,4.62,16633600.0,3.7236,3.7392,3.5831,3.6065,16633600.0
2009-02-05 15:00:00,4.62,4.81,4.62,4.76,21075800.0,3.6065,3.7548,3.6065,3.7158,21075800.0
2009-02-05 15:10:00,4.76,4.89,4.72,4.8,16566400.0,3.7158,3.8173,3.6846,3.747,16566400.0
2009-02-05 15:20:00,4.8,4.93,4.8,4.91,12066700.0,3.747,3.8485,3.747,3.8329,12066700.0
2009-02-05 15:30:00,4.91,4.94,4.76,4.9,17181400.0,3.8329,3.8563,3.7158,3.8251,17181400.0
2009-02-05 15:40:00,4.89,4.96,4.8,4.85,19691000.0,3.8173,3.8719,3.747,3.7861,19691000.0
2009-02-05 15:50:00,4.85,4.93,4.76,4.88,25920800.0,3.7861,3.8485,3.7158,3.8095,25920800.0
2009-02-06 09:30:00,5.4,5.76,5.36,5.59,45483400.0,4.2154,4.4964,4.1842,4.3637,45483400.0
2009-02-06 09:40:00,5.59,5.69,5.45,5.55,24036800.0,4.3637,4.4418,4.2544,4.3325,24036800.0
2009-02-06 09:50:00,5.54,5.7,5.54,5.6,17710500.0,4.3247,4.4496,4.3247,4.3715,17710500.0
2009-02-06 10:00:00,5.6,5.7,5.53,5.54,15904400.0,4.3715,4.4496,4.3169,4.3247,15904400.0
2009-02-06 10:10:00,5.54,5.63,5.54,5.59,10621400.0,4.3247,4.3949,4.3247,4.3637,10621400.0
2009-02-06 10:20:00,5.6,5.75,5.55,5.56,11523200.0,4.3715,4.4886,4.3325,4.3403,11523200.0
2009-02-06 10:30:00,5.56,5.64,5.54,5.63,12328700.0,4.3403,4.4027,4.3247,4.3949,12328700.0
2009-02-06 10:40:00,5.63,5.8,5.58,5.79,19611300.0,4.3949,4.5277,4.3559,4.5198,19611300.0
2009-02-06 10:50:00,5.78,5.94,5.74,5.9,21306500.0,4.512,4.6369,4.4808,4.6057,21306500.0
2009-02-06 11:00:00,5.89,5.99,5.88,5.92,21127400.0,4.5979,4.676,4.5901,4.6213,21127400.0
2009-02-06 11:10:00,5.91,6.04,5.91,5.95,24101600.0,4.6135,4.715,4.6135,4.6447,24101600.0
2009-02-06 11:20:00,5.96,5.97,5.8,5.82,18553400.0,4.6526,4.6604,4.5277,4.5433,18553400.0
2009-02-06 11:30:00,5.82,5.87,5.76,5.8,13671100.0,4.5433,4.5823,4.4964,4.5277,13671100.0
2009-02-06 11:40:00,5.79,5.96,5.79,5.92,17456300.0,4.5198,4.6526,4.5198,4.6213,17456300.0
2009-02-06 11:50:00,5.91,6.05,5.79,5.92,27086800.0,4.6135,4.7228,4.5198,4.6213,27086800.0
2009-02-06 12:00:00,5.93,5.96,5.87,5.92,10578300.0,4.6291,4.6526,4.5823,4.6213,10578300.0
2009-02-06 12:10:00,5.92,5.99,5.9,5.97,13447000.0,4.6213,4.676,4.6057,4.6604,13447000.0
2009-02-06 12:20:00,5.96,6.05,5.94,6.01,14265300.0,4.6526,4.7228,4.6369,4.6916,14265300.0
2009-02-06 12:30:00,6.01,6.13,5.97,6.13,16417900.0,4.6916,4.7853,4.6604,4.7853,16417900.0
2009-02-06 12:40:00,6.12,6.23,6.1,6.18,20005700.0,4.7775,4.8633,4.7618,4.8243,20005700.0
2009-02-06 12:50:00,6.17,6.2,6.07,6.12,13242100.0,4.8165,4.8399,4.7384,4.7775,13242100.0
2009-02-06 13:00:00,6.13,6.25,6.12,6.22,12171000.0,4.7853,4.8789,4.7775,4.8555,12171000.0
2009-02-06 13:10:00,6.21,6.35,6.2,6.33,19226400.0,4.8477,4.957,4.8399,4.9414,19226400.0
2009-02-06 13:20:00,6.34,6.44,6.32,6.44,17576800.0,4.9492,5.0273,4.9336,5.0273,17576800.0
2009-02-06 13:30:00,6.44,6.49,6.42,6.48,15440100.0,5.0273,5.0663,5.0116,5.0585,15440100.0
2009-02-06 13:40:00,6.48,6.48,6.31,6.4,23954500.0,5.0585,5.0585,4.9258,4.996,23954500.0
2009-02-06 13:50:00,6.4,6.41,6.33,6.34,15971700.0,4.996,5.0038,4.9414,4.9492,15971700.0
2009-02-06 14:00:00,6.34,6.36,6.13,6.23,24355100.0,4.9492,4.9648,4.7853,4.8633,24355100.0
2009-02-06 14:10:00,6.23,6.33,6.17,6.21,12284500.0,4.8633,4.9414,4.8165,4.8477,12284500.0
2009-02-06 14:20:00,6.2,6.26,6.13,6.25,11341500.0,4.8399,4.8867,4.7853,4.8789,11341500.0
2009-02-06 14:30:00,6.26,6.29,6.16,6.16,10637600.0,4.8867,4.9102,4.8087,4.8087,10637600.0
2009-02-06 14:40:00,6.17,6.17,6.04,6.06,17536800.0,4.8165,4.8165,4.715,4.7306,17536800.0
2009-02-06 14:50:00,6.07,6.17,6.03,6.16,13807200.0,4.7384,4.8165,4.7072,4.8087,13807200.0
2009-02-06 15:00:00,6.16,6.16,6.03,6.07,13803400.0,4.8087,4.8087,4.7072,4.7384,13803400.0
2009-02-06 15:10:00,6.07,6.14,6.04,6.14,12635800.0,4.7384,4.7931,4.715,4.7931,12635800.0
2009-02-06 15:20:00,6.14,6.25,6.12,6.13,19369300.0,4.7931,4.8789,4.7775,4.7853,19369300.0
2009-02-06 15:30:00,6.13,6.23,6.12,6.17,12649800.0,4.7853,4.8633,4.7775,4.8165,12649800.0
2009-02-06 15:40:00,6.17,6.25,6.16,6.17,17689900.0,4.8165,4.8789,4.8087,4.8165,17689900.0
2009-02-06 15:50:00,6.17,6.22,6.04,6.09,31106000.0,4.8165,4.8555,4.715,4.754,31106000.0
2009-02-09 09:30:00,6.57,6.75,6.31,6.41,33887600.0,5.1287,5.2692,4.9258,5.0038,33887600.0
2009-02-09 09:40:00,6.41,6.7,6.37,6.67,18049500.0,5.0038,5.2302,4.9726,5.2068,18049500.0
2009-02-09 09:50:00,6.66,6.8,6.63,6.74,16418000.0,5.199,5.3083,5.1756,5.2614,16418000.0
2009-02-09 10:00:00,6.74,6.74,6.54,6.65,15206800.0,5.2614,5.2614,5.1053,5.1912,15206800.0
2009-02-09 10:10:00,6.65,6.73,6.62,6.72,10551300.0,5.1912,5.2536,5.1678,5.2458,10551300.0
2009-02-09 10:20:00,6.72,6.78,6.68,6.72,11414000.0,5.2458,5.2927,5.2146,5.2458,11414000.0
2009-02-09 10:30:00,6.73,6.8,6.66,6.79,12544700.0,5.2536,5.3083,5.199,5.3005,12544700.0
2009-02-09 10:40:00,6.78,6.87,6.47,6.86,14243100.0,5.2927,5.3629,5.0507,5.3551,14243100.0
2009-02-09 10:50:00,6.87,6.93,6.8,6.92,11015000.0,5.3629,5.4098,5.3083,5.402,11015000.0
2009-02-09 11:00:00,6.92,6.95,6.88,6.9,12325200.0,5.402,5.4254,5.3707,5.3863,12325200.0
2009-02-09 11:10:00,6.91,6.95,6.84,6.87,12379500.0,5.3941,5.4254,5.3395,5.3629,12379500.0
2009-02-09 11:20:00,6.88,6.93,6.85,6.89,9002900.0,5.3707,5.4098,5.3473,5.3785,9002900.0
2009-02-09 11:30:00,6.89,6.92,6.85,6.87,6208900.0,5.3785,5.402,5.3473,5.3629,6208900.0
2009-02-09 11:40:00,6.88,6.88,6.8,6.86,10956100.0,5.3707,5.3707,5.3083,5.3551,10956100.0
2009-02-09 11:50:00,6.86,6.86,6.8,6.82,5524600.0,5.3551,5.3551,5.3083,5.3239,5524600.0
2009-02-09 12:00:00,6.82,6.82,6.68,6.78,13555900.0,5.3239,5.3239,5.2146,5.2927,13555900.0
2009-02-09 12:10:00,6.77,6.78,6.7,6.74,8969600.0,5.2849,5.2927,5.2302,5.2614,8969600.0
2009-02-09 12:20:00,6.75,6.81,6.74,6.8,6574000.0,5.2692,5.3161,5.2614,5.3083,6574000.0
2009-02-09 12:30:00,6.79,6.82,6.77,6.78,4526700.0,5.3005,5.3239,5.2849,5.2927,4526700.0
2009-02-09 12:40:00,6.78,6.84,6.78,6.82,5658200.0,5.2927,5.3395,5.2927,5.3239,5658200.0
2009-02-09 12:50:00,6.83,6.93,6.82,6.86,13941400.0,5.3317,5.4098,5.3239,5.3551,13941400.0
2009-02-09 13:00:00,6.85,6.91,6.85,6.89,6426600.0,5.3473,5.3941,5.3473,5.3785,6426600.0
2009-02-09 13:10:00,6.9,7.0,6.89,6.95,11298300.0,5.3863,5.4644,5.3785,5.4254,11298300.0
2009-02-09 13:20:00,6.94,7.0,6.91,6.98,10925000.0,5.4176,5.4644,5.3941,5.4488,10925000.0
2009-02-09 13:30:00,6.98,7.0,6.91,6.96,9972600.0,5.4488,5.4644,5.3941,5.4332,9972600.0
2009-02-09 13:40:00,6.96,6.99,6.94,6.99,6950200.0,5.4332,5.4566,5.4176,5.4566,6950200.0
2009-02-09 13:50:00,6.99,7.05,6.96,7.04,12868800.0,5.4566,5.5034,5.4332,5.4956,12868800.0
2009-02-09 14:00:00,7.04,7.05,6.98,7.03,9039700.0,5.4956,5.5034,5.4488,5.4878,9039700.0
2009-02-09 14:10:00,7.02,7.03,6.9,6.92,10924300.0,5.48,5.4878,5.3863,5.402,10924300.0
2009-02-09 14:20:00,6.93,6.96,6.77,6.87,11356900.0,5.4098,5.4332,5.2849,5.3629,11356900.0
2009-02-09 14:30:00,6.86,6.9,6.83,6.86,9011000.0,5.3551,5.3863,5.3317,5.3551,9011000.0
2009-02-09 14:40:00,6.86,6.9,6.83,6.85,6966900.0,5.3551,5.3863,5.3317,5.3473,6966900.0
2009-02-09 14:50:00,6.85,6.91,6.84,6.89,5261300.0,5.3473,5.3941,5.3395,5.3785,5261300.0
2009-02-09 15:00:00,6.88,6.9,6.84,6.86,6271700.0,5.3707,5.3863,5.3395,5.3551,6271700.0
2009-02-09 15:10:00,6.86,6.93,6.82,6.88,10621600.0,5.3551,5.4098,5.3239,5.3707,10621600.0
2009-02-09 15:20:00,6.87,6.97,6.86,6.94,10784200.0,5.3629,5.441,5.3551,5.4176,10784200.0
2009-02-09 15:30:00,6.94,6.96,6.84,6.84,13408800.0,5.4176,5.4332,5.3395,5.3395,13408800.0
2009-02-09 15:40:00,6.84,6.89,6.81,6.85,12860600.0,5.3395,5.3785,5.3161,5.3473,12860600.0
2009-02-09 15:50:00,6.85,6.9,6.77,6.89,20920700.0,5.3473,5.3863,5.2849,5.3785,20920700.0
2009-02-10 09:30:00,6.85,6.87,6.61,6.75,20926600.0,5.3473,5.3629,5.16,5.2692,20926600.0
2009-02-10 09:40:00,6.75,6.82,6.68,6.78,13988000.0,5.2692,5.3239,5.2146,5.2927,13988000.0
2009-02-10 09:50:00,6.78,6.82,6.63,6.64,14451600.0,5.2927,5.3239,5.1756,5.1834,14451600.0
2009-02-10 10:00:00,6.64,6.66,6.56,6.63,17179300.0,5.1834,5.199,5.1209,5.1756,17179300.0
2009-02-10 10:10:00,6.63,6.63,6.1,6.24,31783700.0,5.1756,5.1756,4.7618,4.8711,31783700.0
2009-02-10 10:20:00,6.22,6.28,6.03,6.25,24876000.0,4.8555,4.9024,4.7072,4.8789,24876000.0
2009-02-10 10:30:00,6.25,6.33,6.2,6.27,16188500.0,4.8789,4.9414,4.8399,4.8945,16188500.0
2009-02-10 10:40:00,6.27,6.44,6.25,6.43,13000600.0,4.8945,5.0273,4.8789,5.0194,13000600.0
2009-02-10 10:50:00,6.44,6.44,6.35,6.38,12130200.0,5.0273,5.0273,4.957,4.9804,12130200.0
2009-02-10 11:00:00,6.38,6.56,6.06,6.18,28999300.0,4.9804,5.1209,4.7306,4.8243,28999300.0
2009-02-10 11:10:00,6.17,6.42,6.15,6.42,16414400.0,4.8165,5.0116,4.8009,5.0116,16414400.0
2009-02-10 11:20:00,6.41,6.54,6.28,6.33,17906200.0,5.0038,5.1053,4.9024,4.9414,17906200.0
2009-02-10 11:30:00,6.33,6.33,5.58,5.77,46372700.0,4.9414,4.9414,4.3559,4.5042,46372700.0
2009-02-10 11:40:00,5.77,5.94,5.68,5.89,25001400.0,4.5042,4.6369,4.434,4.5979,25001400.0
2009-02-10 11:50:00,5.89,5.96,5.84,5.92,15999700.0,4.5979,4.6526,4.5589,4.6213,15999700.0
2009-02-10 12:00:00,5.92,5.97,5.88,5.9,11799600.0,4.6213,4.6604,4.5901,4.6057,11799600.0
2009-02-10 12:10:00,5.89,5.98,5.83,5.85,13014700.0,4.5979,4.6682,4.5511,4.5667,13014700.0
2009-02-10 12:20:00,5.85,5.88,5.78,5.82,10612400.0,4.5667,4.5901,4.512,4.5433,10612400.0
2009-02-10 12:30:00,5.81,5.83,5.77,5.8,8945300.0,4.5355,4.5511,4.5042,4.5277,8945300.0
2009-02-10 12:40:00,5.79,5.83,5.76,5.81,6617000.0,4.5198,4.5511,4.4964,4.5355,6617000.0
2009-02-10 12:50:00,5.81,5.89,5.79,5.86,10511100.0,4.5355,4.5979,4.5198,4.5745,10511100.0
2009-02-10 13:00:00,5.86,6.32,5.67,5.69,12977600.0,4.5745,4.9336,4.4262,4.4418,12977600.0
2009-02-10 13:10:00,5.71,6.32,5.64,5.65,6689100.0,4.4574,4.9336,4.4027,4.4106,6689100.0
2009-02-10 13:20:00,5.65,5.7,5.56,5.69,14921900.0,4.4106,4.4496,4.3403,4.4418,14921900.0
2009-02-10 13:30:00,5.69,5.8,5.66,5.78,9702300.0,4.4418,4.5277,4.4184,4.512,9702300.0
2009-02-10 13:40:00,5.78,5.8,5.75,5.76,6077500.0,4.512,4.5277,4.4886,4.4964,6077500.0
2009-02-10 13:50:00,5.76,5.78,5.7,5.7,6188200.0,4.4964,4.512,4.4496,4.4496,6188200.0
2009-02-10 14:00:00,5.71,5.73,5.61,5.63,7111500.0,4.4574,4.473,4.3793,4.3949,7111500.0
2009-02-10 14:10:00,5.64,5.67,5.59,5.65,9141600.0,4.4027,4.4262,4.3637,4.4106,9141600.0
2009-02-10 14:20:00,5.64,5.65,5.59,5.59,7418500.0,4.4027,4.4106,4.3637,4.3637,7418500.0
2009-02-10 14:30:00,5.6,5.65,5.59,5.65,8049700.0,4.3715,4.4106,4.3637,4.4106,8049700.0
2009-02-10 14:40:00,5.65,5.72,5.64,5.68,8769300.0,4.4106,4.4652,4.4027,4.434,8769300.0
2009-02-10 14:50:00,5.69,5.69,5.62,5.64,6828500.0,4.4418,4.4418,4.3871,4.4027,6828500.0
2009-02-10 15:00:00,5.64,5.71,5.63,5.69,7265700.0,4.4027,4.4574,4.3949,4.4418,7265700.0
2009-02-10 15:10:00,5.69,5.69,5.52,5.55,11852100.0,4.4418,4.4418,4.3091,4.3325,11852100.0
2009-02-10 15:20:00,5.55,5.65,5.53,5.6,10755100.0,4.3325,4.4106,4.3169,4.3715,10755100.0
2009-02-10 15:30:00,5.6,5.63,5.52,5.52,13658000.0,4.3715,4.3949,4.3091,4.3091,13658000.0
2009-02-10 15:40:00,5.53,5.57,5.48,5.56,22568800.0,4.3169,4.3481,4.2778,4.3403,22568800.0
2009-02-10 15:50:00,5.56,5.66,5.53,5.57,28477800.0,4.3403,4.4184,4.3169,4.3481,28477800.0
2009-02-11 09:30:00,5.8,5.93,5.71,5.9,20862000.0,4.5277,4.6291,4.4574,4.6057,20862000.0
2009-02-11 09:40:00,5.91,5.97,5.83,5.96,15878500.0,4.6135,4.6604,4.5511,4.6526,15878500.0
2009-02-11 09:50:00,5.97,6.14,5.96,6.06,25614800.0,4.6604,4.7931,4.6526,4.7306,25614800.0
2009-02-11 10:00:00,6.06,6.14,5.96,5.97,19803300.0,4.7306,4.7931,4.6526,4.6604,19803300.0
2009-02-11 10:10:00,5.98,6.06,5.91,5.93,15847800.0,4.6682,4.7306,4.6135,4.6291,15847800.0
2009-02-11 10:20:00,5.93,5.94,5.81,5.82,14724800.0,4.6291,4.6369,4.5355,4.5433,14724800.0
2009-02-11 10:30:00,5.82,5.89,5.8,5.88,11107700.0,4.5433,4.5979,4.5277,4.5901,11107700.0
2009-02-11 10:40:00,5.87,6.0,5.86,5.98,13641600.0,4.5823,4.6838,4.5745,4.6682,13641600.0
2009-02-11 10:50:00,5.99,6.06,5.97,6.0,11198500.0,4.676,4.7306,4.6604,4.6838,11198500.0
2009-02-11 11:00:00,6.01,6.02,5.91,5.94,9041800.0,4.6916,4.6994,4.6135,4.6369,9041800.0
2009-02-11 11:10:00,5.93,6.03,5.93,6.01,8703500.0,4.6291,4.7072,4.6291,4.6916,8703500.0
2009-02-11 11:20:00,6.01,6.08,6.0,6.05,8107000.0,4.6916,4.7462,4.6838,4.7228,8107000.0
2009-02-11 11:30:00,6.05,6.11,6.04,6.06,9240900.0,4.7228,4.7696,4.715,4.7306,9240900.0
2009-02-11 11:40:00,6.06,6.09,6.01,6.04,5326000.0,4.7306,4.754,4.6916,4.715,5326000.0
2009-02-11 11:50:00,6.05,6.05,6.01,6.01,5303900.0,4.7228,4.7228,4.6916,4.6916,5303900.0
2009-02-11 12:00:00,6.02,6.05,6.01,6.04,3593900.0,4.6994,4.7228,4.6916,4.715,3593900.0
2009-02-11 12:10:00,6.05,6.06,6.01,6.05,7389400.0,4.7228,4.7306,4.6916,4.7228,7389400.0
2009-02-11 12:20:00,6.05,6.07,6.03,6.05,5312800.0,4.7228,4.7384,4.7072,4.7228,5312800.0
2009-02-11 12:30:00,6.05,6.06,6.03,6.05,3390400.0,4.7228,4.7306,4.7072,4.7228,3390400.0
2009-02-11 12:40:00,6.05,6.12,6.04,6.08,11366800.0,4.7228,4.7775,4.715,4.7462,11366800.0
2009-02-11 12:50:00,6.09,6.12,6.04,6.04,6407000.0,4.754,4.7775,4.715,4.715,6407000.0
2009-02-11 13:00:00,6.05,6.1,6.04,6.04,6488600.0,4.7228,4.7618,4.715,4.715,6488600.0
2009-02-11 13:10:00,6.05,6.08,6.04,6.07,6960500.0,4.7228,4.7462,4.715,4.7384,6960500.0
2009-02-11 13:20:00,6.08,6.1,6.06,6.08,4237000.0,4.7462,4.7618,4.7306,4.7462,4237000.0
2009-02-11 13:30:00,6.08,6.09,6.04,6.05,7342400.0,4.7462,4.754,4.715,4.7228,7342400.0
2009-02-11 13:40:00,6.05,6.06,5.91,5.95,12155300.0,4.7228,4.7306,4.6135,4.6447,12155300.0
2009-02-11 13:50:00,5.95,5.99,5.94,5.96,8142700.0,4.6447,4.676,4.6369,4.6526,8142700.0
2009-02-11 14:00:00,5.96,6.0,5.96,5.99,4550000.0,4.6526,4.6838,4.6526,4.676,4550000.0
2009-02-11 14:10:00,5.99,6.0,5.88,5.92,10571400.0,4.676,4.6838,4.5901,4.6213,10571400.0
2009-02-11 14:20:00,5.92,5.97,5.88,5.94,7892300.0,4.6213,4.6604,4.5901,4.6369,7892300.0
2009-02-11 14:30:00,5.95,5.97,5.92,5.94,6729500.0,4.6447,4.6604,4.6213,4.6369,6729500.0
2009-02-11 14:40:00,5.94,5.98,5.94,5.95,5098600.0,4.6369,4.6682,4.6369,4.6447,5098600.0
2009-02-11 14:50:00,5.95,6.07,5.94,6.03,15498700.0,4.6447,4.7384,4.6369,4.7072,15498700.0
2009-02-11 15:00:00,6.02,6.06,5.96,5.97,10108500.0,4.6994,4.7306,4.6526,4.6604,10108500.0
2009-02-11 15:10:00,5.96,6.06,5.95,6.01,8235600.0,4.6526,4.7306,4.6447,4.6916,8235600.0
2009-02-11 15:20:00,6.02,6.02,5.97,6.0,5466500.0,4.6994,4.6994,4.6604,4.6838,5466500.0
2009-02-11 15:30:00,6.0,6.02,5.94,5.98,6729700.0,4.6838,4.6994,4.6369,4.6682,6729700.0
2009-02-11 15:40:00,5.98,6.0,5.94,5.99,6378400.0,4.6682,4.6838,4.6369,4.676,6378400.0
2009-02-11 15:50:00,5.98,6.1,5.97,6.09,17870100.0,4.6682,4.7618,4.6604,4.754,17870100.0
2009-02-12 09:30:00,5.72,5.82,5.58,5.79,15827200.0,4.4652,4.5433,4.3559,4.5198,15827200.0
2009-02-12 09:40:00,5.79,5.88,5.77,5.8,11329400.0,4.5198,4.5901,4.5042,4.5277,11329400.0
2009-02-12 09:50:00,5.79,5.8,5.63,5.65,13993300.0,4.5198,4.5277,4.3949,4.4106,13993300.0
2009-02-12 10:00:00,5.65,5.69,5.61,5.68,13153700.0,4.4106,4.4418,4.3793,4.434,13153700.0
2009-02-12 10:10:00,5.69,5.69,5.59,5.62,11023300.0,4.4418,4.4418,4.3637,4.3871,11023300.0
2009-02-12 10:20:00,5.63,5.64,5.56,5.6,12402900.0,4.3949,4.4027,4.3403,4.3715,12402900.0
2009-02-12 10:30:00,5.6,5.68,5.58,5.63,9922000.0,4.3715,4.434,4.3559,4.3949,9922000.0
2009-02-12 10:40:00,5.63,5.72,5.61,5.71,9239200.0,4.3949,4.4652,4.3793,4.4574,9239200.0
2009-02-12 10:50:00,5.7,5.74,5.66,5.67,7889500.0,4.4496,4.4808,4.4184,4.4262,7889500.0
2009-02-12 11:00:00,5.67,5.68,5.62,5.68,5749000.0,4.4262,4.434,4.3871,4.434,5749000.0
2009-02-12 11:10:00,5.68,5.7,5.65,5.66,5159800.0,4.434,4.4496,4.4106,4.4184,5159800.0
2009-02-12 11:20:00,5.66,5.67,5.64,5.65,3530000.0,4.4184,4.4262,4.4027,4.4106,3530000.0
2009-02-12 11:30:00,5.66,5.68,5.64,5.66,3037400.0,4.4184,4.434,4.4027,4.4184,3037400.0
2009-02-12 11:40:00,5.67,5.72,5.66,5.71,4978700.0,4.4262,4.4652,4.4184,4.4574,4978700.0
2009-02-12 11:50:00,5.71,5.75,5.67,5.67,5326900.0,4.4574,4.4886,4.4262,4.4262,5326900.0
2009-02-12 12:00:00,5.67,5.7,5.66,5.68,3472300.0,4.4262,4.4496,4.4184,4.434,3472300.0
2009-02-12 12:10:00,5.68,5.69,5.66,5.68,1794400.0,4.434,4.4418,4.4184,4.434,1794400.0
2009-02-12 12:20:00,5.67,5.74,5.67,5.73,4594200.0,4.4262,4.4808,4.4262,4.473,4594200.0
2009-02-12 12:30:00,5.72,5.74,5.69,5.7,6425400.0,4.4652,4.4808,4.4418,4.4496,6425400.0
2009-02-12 12:40:00,5.71,5.71,5.65,5.66,6317300.0,4.4574,4.4574,4.4106,4.4184,6317300.0
2009-02-12 12:50:00,5.66,5.67,5.63,5.64,4865200.0,4.4184,4.4262,4.3949,4.4027,4865200.0
2009-02-12 13:00:00,5.65,5.65,5.59,5.6,9648600.0,4.4106,4.4106,4.3637,4.3715,9648600.0
2009-02-12 13:10:00,5.61,5.65,5.6,5.61,4882300.0,4.3793,4.4106,4.3715,4.3793,4882300.0
2009-02-12 13:20:00,5.6,5.61,5.53,5.55,9032900.0,4.3715,4.3793,4.3169,4.3325,9032900.0
2009-02-12 13:30:00,5.54,5.58,5.5,5.5,7330200.0,4.3247,4.3559,4.2935,4.2935,7330200.0
2009-02-12 13:40:00,5.5,5.55,5.5,5.54,8841400.0,4.2935,4.3325,4.2935,4.3247,8841400.0
2009-02-12 13:50:00,5.54,5.56,5.51,5.54,5461700.0,4.3247,4.3403,4.3013,4.3247,5461700.0
2009-02-12 14:00:00,5.54,5.54,5.5,5.51,6230700.0,4.3247,4.3247,4.2935,4.3013,6230700.0
2009-02-12 14:10:00,5.5,5.55,5.46,5.5,10182800.0,4.2935,4.3325,4.2622,4.2935,10182800.0
2009-02-12 14:20:00,5.49,5.51,5.47,5.47,4892000.0,4.2857,4.3013,4.27,4.27,4892000.0
2009-02-12 14:30:00,5.47,5.49,5.35,5.39,10552400.0,4.27,4.2857,4.1764,4.2076,10552400.0
2009-02-12 14:40:00,5.38,5.41,5.35,5.38,6962000.0,4.1998,4.2232,4.1764,4.1998,6962000.0
2009-02-12 14:50:00,5.38,5.42,5.37,5.41,7224900.0,4.1998,4.231,4.192,4.2232,7224900.0
2009-02-12 15:00:00,5.41,5.45,5.37,5.45,6422700.0,4.2232,4.2544,4.192,4.2544,6422700.0
2009-02-12 15:10:00,5.45,5.65,5.45,5.65,17466100.0,4.2544,4.4106,4.2544,4.4106,17466100.0
2009-02-12 15:20:00,5.65,5.74,5.59,5.74,16029400.0,4.4106,4.4808,4.3637,4.4808,16029400.0
2009-02-12 15:30:00,5.74,5.79,5.68,5.7,16468600.0,4.4808,4.5198,4.434,4.4496,16468600.0
2009-02-12 15:40:00,5.7,5.84,5.68,5.78,17172000.0,4.4496,4.5589,4.434,4.512,17172000.0
2009-02-12 15:50:00,5.78,5.92,5.55,5.91,25156600.0,4.512,4.6213,4.3325,4.6135,25156600.0
2009-02-13 09:30:00,5.68,5.85,5.62,5.63,14603000.0,4.434,4.5667,4.3871,4.3949,14603000.0
2009-02-13 09:40:00,5.62,5.67,5.58,5.64,8197900.0,4.3871,4.4262,4.3559,4.4027,8197900.0
2009-02-13 09:50:00,5.65,5.66,5.55,5.64,8942800.0,4.4106,4.4184,4.3325,4.4027,8942800.0
2009-02-13 10:00:00,5.64,5.72,5.61,5.69,6742500.0,4.4027,4.4652,4.3793,4.4418,6742500.0
2009-02-13 10:10:00,5.69,5.71,5.63,5.65,6442200.0,4.4418,4.4574,4.3949,4.4106,6442200.0
2009-02-13 10:20:00,5.65,5.77,5.64,5.77,5860400.0,4.4106,4.5042,4.4027,4.5042,5860400.0
2009-02-13 10:30:00,5.77,5.87,5.76,5.83,9046900.0,4.5042,4.5823,4.4964,4.5511,9046900.0
2009-02-13 10:40:00,5.83,5.85,5.71,5.75,8199900.0,4.5511,4.5667,4.4574,4.4886,8199900.0
2009-02-13 10:50:00,5.75,5.84,5.73,5.8,5494300.0,4.4886,4.5589,4.473,4.5277,5494300.0
2009-02-13 11:00:00,5.79,5.8,5.68,5.71,6828700.0,4.5198,4.5277,4.434,4.4574,6828700.0
2009-02-13 11:10:00,5.72,5.74,5.65,5.67,5893200.0,4.4652,4.4808,4.4106,4.4262,5893200.0
2009-02-13 11:20:00,5.67,5.68,5.62,5.63,4884000.0,4.4262,4.434,4.3871,4.3949,4884000.0
2009-02-13 11:30:00,5.63,5.7,5.62,5.69,4543100.0,4.3949,4.4496,4.3871,4.4418,4543100.0
2009-02-13 11:40:00,5.69,5.7,5.61,5.64,5088500.0,4.4418,4.4496,4.3793,4.4027,5088500.0
2009-02-13 11:50:00,5.64,5.65,5.6,5.6,3628500.0,4.4027,4.4106,4.3715,4.3715,3628500.0
2009-02-13 12:00:00,5.6,5.67,5.6,5.65,3891300.0,4.3715,4.4262,4.3715,4.4106,3891300.0
2009-02-13 12:10:00,5.65,5.67,5.62,5.65,2882600.0,4.4106,4.4262,4.3871,4.4106,2882600.0
2009-02-13 12:20:00,5.66,5.7,5.63,5.69,3845200.0,4.4184,4.4496,4.3949,4.4418,3845200.0
2009-02-13 12:30:00,5.7,5.73,5.68,5.69,4412800.0,4.4496,4.473,4.434,4.4418,4412800.0
2009-02-13 12:40:00,5.7,5.7,5.66,5.69,2174500.0,4.4496,4.4496,4.4184,4.4418,2174500.0
2009-02-13 12:50:00,5.69,5.71,5.64,5.66,3740900.0,4.4418,4.4574,4.4027,4.4184,3740900.0
2009-02-13 13:00:00,5.66,5.72,5.64,5.71,2430600.0,4.4184,4.4652,4.4027,4.4574,2430600.0
2009-02-13 13:10:00,5.72,5.72,5.68,5.71,3118700.0,4.4652,4.4652,4.434,4.4574,3118700.0
2009-02-13 13:20:00,5.71,5.74,5.68,5.71,4829400.0,4.4574,4.4808,4.434,4.4574,4829400.0
2009-02-13 13:30:00,5.71,5.72,5.67,5.7,4465100.0,4.4574,4.4652,4.4262,4.4496,4465100.0
2009-02-13 13:40:00,5.7,5.81,5.66,5.8,7080200.0,4.4496,4.5355,4.4184,4.5277,7080200.0
2009-02-13 13:50:00,5.79,5.85,5.77,5.79,9244400.0,4.5198,4.5667,4.5042,4.5198,9244400.0
2009-02-13 14:00:00,5.8,5.83,5.72,5.79,6948100.0,4.5277,4.5511,4.4652,4.5198,6948100.0
2009-02-13 14:10:00,5.79,5.82,5.75,5.79,5179900.0,4.5198,4.5433,4.4886,4.5198,5179900.0
2009-02-13 14:20:00,5.79,5.81,5.73,5.74,5371300.0,4.5198,4.5355,4.473,4.4808,5371300.0
2009-02-13 14:30:00,5.74,5.75,5.7,5.74,4235300.0,4.4808,4.4886,4.4496,4.4808,4235300.0
2009-02-13 14:40:00,5.75,5.76,5.68,5.7,6525500.0,4.4886,4.4964,4.434,4.4496,6525500.0
2009-02-13 14:50:00,5.7,5.72,5.65,5.67,6493400.0,4.4496,4.4652,4.4106,4.4262,6493400.0
2009-02-13 15:00:00,5.67,5.71,5.65,5.67,4998900.0,4.4262,4.4574,4.4106,4.4262,4998900.0
2009-02-13 15:10:00,5.67,5.68,5.63,5.66,5409600.0,4.4262,4.434,4.3949,4.4184,5409600.0
2009-02-13 15:20:00,5.66,5.7,5.65,5.68,4441400.0,4.4184,4.4496,4.4106,4.434,4441400.0
2009-02-13 15:30:00,5.69,5.73,5.67,5.69,5787000.0,4.4418,4.473,4.4262,4.4418,5787000.0
2009-02-13 15:40:00,5.68,5.71,5.65,5.68,6179300.0,4.434,4.4574,4.4106,4.434,6179300.0
2009-02-13 15:50:00,5.67,5.68,5.58,5.59,11755100.0,4.4262,4.434,4.3559,4.3637,11755100.0
2009-02-17 09:30:00,5.08,5.14,5.01,5.01,20226600.0,3.9656,4.0124,3.911,3.911,20226600.0
2009-02-17 09:40:00,5.01,5.04,4.93,4.94,18779300.0,3.911,3.9344,3.8485,3.8563,18779300.0
2009-02-17 09:50:00,4.94,5.03,4.87,4.98,14589000.0,3.8563,3.9266,3.8017,3.8875,14589000.0
2009-02-17 10:00:00,4.98,5.01,4.95,4.99,8130400.0,3.8875,3.911,3.8641,3.8953,8130400.0
2009-02-17 10:10:00,4.98,5.0,4.95,4.97,6436200.0,3.8875,3.9031,3.8641,3.8797,6436200.0
2009-02-17 10:20:00,4.98,5.01,4.96,5.01,5984100.0,3.8875,3.911,3.8719,3.911,5984100.0
2009-02-17 10:30:00,5.01,5.06,5.0,5.01,8685300.0,3.911,3.95,3.9031,3.911,8685300.0
2009-02-17 10:40:00,5.01,5.14,5.01,5.12,8101800.0,3.911,4.0124,3.911,3.9968,8101800.0
2009-02-17 10:50:00,5.12,5.2,5.1,5.15,10164300.0,3.9968,4.0593,3.9812,4.0202,10164300.0
2009-02-17 11:00:00,5.16,5.16,5.07,5.09,7040500.0,4.028,4.028,3.9578,3.9734,7040500.0
2009-02-17 11:10:00,5.09,5.11,5.06,5.07,4911200.0,3.9734,3.989,3.95,3.9578,4911200.0
2009-02-17 11:20:00,5.07,5.11,5.05,5.06,3959100.0,3.9578,3.989,3.9422,3.95,3959100.0
2009-02-17 11:30:00,5.06,5.08,5.01,5.02,5022100.0,3.95,3.9656,3.911,3.9188,5022100.0
2009-02-17 11:40:00,5.01,5.07,5.01,5.04,3592800.0,3.911,3.9578,3.911,3.9344,3592800.0
2009-02-17 11:50:00,5.04,5.04,4.96,4.98,8909700.0,3.9344,3.9344,3.8719,3.8875,8909700.0
2009-02-17 12:00:00,4.98,5.02,4.97,5.01,6081300.0,3.8875,3.9188,3.8797,3.911,6081300.0
2009-02-17 12:10:00,5.01,5.05,4.99,5.02,3795200.0,3.911,3.9422,3.8953,3.9188,3795200.0
2009-02-17 12:20:00,5.03,5.03,4.98,4.99,5396200.0,3.9266,3.9266,3.8875,3.8953,5396200.0
2009-02-17 12:30:00,4.99,5.01,4.99,4.99,2164400.0,3.8953,3.911,3.8953,3.8953,2164400.0
2009-02-17 12:40:00,5.0,5.09,4.99,5.06,5068200.0,3.9031,3.9734,3.8953,3.95,5068200.0
2009-02-17 12:50:00,5.05,5.06,5.04,5.06,2241600.0,3.9422,3.95,3.9344,3.95,2241600.0
2009-02-17 13:00:00,5.06,5.06,4.99,5.0,3327600.0,3.95,3.95,3.8953,3.9031,3327600.0
2009-02-17 13:10:00,5.01,5.02,4.99,5.01,2405800.0,3.911,3.9188,3.8953,3.911,2405800.0
2009-02-17 13:20:00,5.0,5.01,4.97,4.99,4810800.0,3.9031,3.911,3.8797,3.8953,4810800.0
2009-02-17 13:30:00,4.99,5.04,4.98,5.02,3910700.0,3.8953,3.9344,3.8875,3.9188,3910700.0
2009-02-17 13:40:00,5.02,5.09,5.02,5.06,5641700.0,3.9188,3.9734,3.9188,3.95,5641700.0
2009-02-17 13:50:00,5.06,5.07,5.01,5.02,3202700.0,3.95,3.9578,3.911,3.9188,3202700.0
2009-02-17 14:00:00,5.02,5.06,4.88,5.06,3449400.0,3.9188,3.95,3.8095,3.95,3449400.0
2009-02-17 14:10:00,5.05,5.08,5.04,5.07,2997600.0,3.9422,3.9656,3.9344,3.9578,2997600.0
2009-02-17 14:20:00,5.06,5.08,5.02,5.02,3354100.0,3.95,3.9656,3.9188,3.9188,3354100.0
2009-02-17 14:30:00,5.02,5.08,5.02,5.06,4086500.0,3.9188,3.9656,3.9188,3.95,4086500.0
2009-02-17 14:40:00,5.05,5.08,5.04,5.04,2831100.0,3.9422,3.9656,3.9344,3.9344,2831100.0
2009-02-17 14:50:00,5.04,5.07,5.02,5.03,3152200.0,3.9344,3.9578,3.9188,3.9266,3152200.0
2009-02-17 15:00:00,5.04,5.05,5.0,5.02,6567900.0,3.9344,3.9422,3.9031,3.9188,6567900.0
2009-02-17 15:10:00,5.03,5.05,5.0,5.02,4195000.0,3.9266,3.9422,3.9031,3.9188,4195000.0
2009-02-17 15:20:00,5.02,5.03,4.95,4.96,8806500.0,3.9188,3.9266,3.8641,3.8719,8806500.0
2009-02-17 15:30:00,4.96,5.09,4.96,5.08,12490500.0,3.8719,3.9734,3.8719,3.9656,12490500.0
2009-02-17 15:40:00,5.07,5.08,4.97,4.99,8954900.0,3.9578,3.9656,3.8797,3.8953,8954900.0
2009-02-17 15:50:00,4.98,5.03,4.94,4.97,15938200.0,3.8875,3.9266,3.8563,3.8797,15938200.0
2009-02-18 09:30:00,5.15,5.21,4.98,4.98,14078800.0,4.0202,4.0671,3.8875,3.8875,14078800.0
2009-02-18 09:40:00,4.98,5.06,4.96,5.0,10869300.0,3.8875,3.95,3.8719,3.9031,10869300.0
2009-02-18 09:50:00,5.01,5.02,4.81,4.82,11587900.0,3.911,3.9188,3.7548,3.7626,11587900.0
2009-02-18 10:00:00,4.83,4.89,4.63,4.66,16338000.0,3.7704,3.8173,3.6143,3.6377,16338000.0
2009-02-18 10:10:00,4.67,4.67,4.51,4.58,20935400.0,3.6455,3.6455,3.5206,3.5753,20935400.0
2009-02-18 10:20:00,4.57,4.75,4.57,4.7,10737300.0,3.5675,3.708,3.5675,3.669,10737300.0
2009-02-18 10:30:00,4.7,4.72,4.64,4.67,10083000.0,3.669,3.6846,3.6221,3.6455,10083000.0
2009-02-18 10:40:00,4.66,4.69,4.55,4.56,10670300.0,3.6377,3.6612,3.5519,3.5597,10670300.0
2009-02-18 10:50:00,4.57,4.58,4.52,4.54,9585200.0,3.5675,3.5753,3.5284,3.5441,9585200.0
2009-02-18 11:00:00,4.54,4.56,4.51,4.56,6099400.0,3.5441,3.5597,3.5206,3.5597,6099400.0
2009-02-18 11:10:00,4.56,4.68,4.54,4.65,8712400.0,3.5597,3.6533,3.5441,3.6299,8712400.0
2009-02-18 11:20:00,4.65,4.74,4.62,4.71,7779600.0,3.6299,3.7002,3.6065,3.6768,7779600.0
2009-02-18 11:30:00,4.71,4.72,4.66,4.7,4813600.0,3.6768,3.6846,3.6377,3.669,4813600.0
2009-02-18 11:40:00,4.71,4.79,4.67,4.73,9205700.0,3.6768,3.7392,3.6455,3.6924,9205700.0
2009-02-18 11:50:00,4.72,4.83,4.72,4.8,6901200.0,3.6846,3.7704,3.6846,3.747,6901200.0
2009-02-18 12:00:00,4.79,4.86,4.75,4.85,8247300.0,3.7392,3.7939,3.708,3.7861,8247300.0
2009-02-18 12:10:00,4.85,4.88,4.82,4.82,8026200.0,3.7861,3.8095,3.7626,3.7626,8026200.0
2009-02-18 12:20:00,4.83,4.84,4.72,4.73,7525300.0,3.7704,3.7782,3.6846,3.6924,7525300.0
2009-02-18 12:30:00,4.74,4.79,4.71,4.72,6772200.0,3.7002,3.7392,3.6768,3.6846,6772200.0
2009-02-18 12:40:00,4.72,4.76,4.65,4.65,6369200.0,3.6846,3.7158,3.6299,3.6299,6369200.0
2009-02-18 12:50:00,4.65,4.69,4.61,4.68,7320300.0,3.6299,3.6612,3.5987,3.6533,7320300.0
2009-02-18 13:00:00,4.69,4.7,4.6,4.63,5544100.0,3.6612,3.669,3.5909,3.6143,5544100.0
2009-02-18 13:10:00,4.63,4.67,4.58,4.58,4806600.0,3.6143,3.6455,3.5753,3.5753,4806600.0
2009-02-18 13:20:00,4.58,4.65,4.57,4.64,4515100.0,3.5753,3.6299,3.5675,3.6221,4515100.0
2009-02-18 13:30:00,4.64,4.66,4.61,4.61,3213900.0,3.6221,3.6377,3.5987,3.5987,3213900.0
2009-02-18 13:40:00,4.61,4.65,4.6,4.63,3546600.0,3.5987,3.6299,3.5909,3.6143,3546600.0
2009-02-18 13:50:00,4.64,4.68,4.61,4.68,3078900.0,3.6221,3.6533,3.5987,3.6533,3078900.0
2009-02-18 14:00:00,4.68,4.68,4.61,4.66,5694400.0,3.6533,3.6533,3.5987,3.6377,5694400.0
2009-02-18 14:10:00,4.66,4.68,4.59,4.62,7391000.0,3.6377,3.6533,3.5831,3.6065,7391000.0
2009-02-18 14:20:00,4.62,4.64,4.58,4.61,5637900.0,3.6065,3.6221,3.5753,3.5987,5637900.0
2009-02-18 14:30:00,4.62,4.63,4.55,4.57,4750800.0,3.6065,3.6143,3.5519,3.5675,4750800.0
2009-02-18 14:40:00,4.57,4.59,4.55,4.58,4991800.0,3.5675,3.5831,3.5519,3.5753,4991800.0
2009-02-18 14:50:00,4.58,4.65,4.55,4.63,6506800.0,3.5753,3.6299,3.5519,3.6143,6506800.0
2009-02-18 15:00:00,4.64,4.68,4.61,4.63,9185500.0,3.6221,3.6533,3.5987,3.6143,9185500.0
2009-02-18 15:10:00,4.63,4.68,4.62,4.65,7976700.0,3.6143,3.6533,3.6065,3.6299,7976700.0
2009-02-18 15:20:00,4.65,4.68,4.61,4.61,6593400.0,3.6299,3.6533,3.5987,3.5987,6593400.0
2009-02-18 15:30:00,4.61,4.63,4.56,4.57,7177900.0,3.5987,3.6143,3.5597,3.5675,7177900.0
2009-02-18 15:40:00,4.57,4.61,4.56,4.56,6103400.0,3.5675,3.5987,3.5597,3.5597,6103400.0
2009-02-18 15:50:00,4.57,4.61,4.56,4.57,12435800.0,3.5675,3.5987,3.5597,3.5675,12435800.0
2009-02-19 09:30:00,4.06,4.68,4.06,4.35,19429000.0,3.1694,3.6533,3.1694,3.3957,19429000.0
2009-02-19 09:40:00,4.35,4.45,4.13,4.14,20600000.0,3.3957,3.4738,3.224,3.2318,20600000.0
2009-02-19 09:50:00,4.14,4.35,4.12,4.35,15321600.0,3.2318,3.3957,3.2162,3.3957,15321600.0
2009-02-19 10:00:00,4.34,4.34,4.25,4.26,9623100.0,3.3879,3.3879,3.3177,3.3255,9623100.0
2009-02-19 10:10:00,4.25,4.3,4.21,4.21,8789900.0,3.3177,3.3567,3.2864,3.2864,8789900.0
2009-02-19 10:20:00,4.22,4.24,4.13,4.14,10684100.0,3.2943,3.3099,3.224,3.2318,10684100.0
2009-02-19 10:30:00,4.14,4.18,4.06,4.16,13497200.0,3.2318,3.263,3.1694,3.2474,13497200.0
2009-02-19 10:40:00,4.17,4.19,4.14,4.15,6942300.0,3.2552,3.2708,3.2318,3.2396,6942300.0
2009-02-19 10:50:00,4.15,4.16,4.06,4.06,8718500.0,3.2396,3.2474,3.1694,3.1694,8718500.0
2009-02-19 11:00:00,4.06,4.21,4.06,4.16,9078900.0,3.1694,3.2864,3.1694,3.2474,9078900.0
2009-02-19 11:10:00,4.15,4.16,4.1,4.13,9589900.0,3.2396,3.2474,3.2006,3.224,9589900.0
2009-02-19 11:20:00,4.13,4.14,4.08,4.11,6904900.0,3.224,3.2318,3.185,3.2084,6904900.0
2009-02-19 11:30:00,4.11,4.12,4.01,4.02,11238800.0,3.2084,3.2162,3.1303,3.1381,11238800.0
2009-02-19 11:40:00,4.03,4.03,3.92,3.97,22124000.0,3.1459,3.1459,3.0601,3.0991,22124000.0
2009-02-19 11:50:00,3.97,4.0,3.93,3.95,11062800.0,3.0991,3.1225,3.0679,3.0835,11062800.0
2009-02-19 12:00:00,3.94,4.01,3.92,4.0,8452200.0,3.0757,3.1303,3.0601,3.1225,8452200.0
2009-02-19 12:10:00,3.99,4.01,3.93,3.98,7884200.0,3.1147,3.1303,3.0679,3.1069,7884200.0
2009-02-19 12:20:00,3.98,4.06,3.97,4.04,10101100.0,3.1069,3.1694,3.0991,3.1537,10101100.0
2009-02-19 12:30:00,4.05,4.08,4.01,4.08,4963200.0,3.1615,3.185,3.1303,3.185,4963200.0
2009-02-19 12:40:00,4.08,4.12,4.06,4.09,7876000.0,3.185,3.2162,3.1694,3.1928,7876000.0
2009-02-19 12:50:00,4.09,4.14,4.07,4.1,5333400.0,3.1928,3.2318,3.1772,3.2006,5333400.0
2009-02-19 13:00:00,4.1,4.11,4.04,4.1,6081300.0,3.2006,3.2084,3.1537,3.2006,6081300.0
2009-02-19 13:10:00,4.1,4.16,4.09,4.14,5439300.0,3.2006,3.2474,3.1928,3.2318,5439300.0
2009-02-19 13:20:00,4.14,4.18,4.13,4.17,5828400.0,3.2318,3.263,3.224,3.2552,5828400.0
2009-02-19 13:30:00,4.18,4.18,4.12,4.16,5395600.0,3.263,3.263,3.2162,3.2474,5395600.0
2009-02-19 13:40:00,4.15,4.16,4.12,4.15,4588400.0,3.2396,3.2474,3.2162,3.2396,4588400.0
2009-02-19 13:50:00,4.14,4.15,4.09,4.15,5951000.0,3.2318,3.2396,3.1928,3.2396,5951000.0
2009-02-19 14:00:00,4.15,4.37,4.13,4.33,15701100.0,3.2396,3.4114,3.224,3.3801,15701100.0
2009-02-19 14:10:00,4.33,4.34,4.12,4.15,9275100.0,3.3801,3.3879,3.2162,3.2396,9275100.0
2009-02-19 14:20:00,4.16,4.2,4.07,4.12,9811800.0,3.2474,3.2786,3.1772,3.2162,9811800.0
2009-02-19 14:30:00,4.12,4.13,4.06,4.13,7231900.0,3.2162,3.224,3.1694,3.224,7231900.0
2009-02-19 14:40:00,4.13,4.13,4.0,4.03,8454400.0,3.224,3.224,3.1225,3.1459,8454400.0
2009-02-19 14:50:00,4.02,4.07,3.99,4.01,11025600.0,3.1381,3.1772,3.1147,3.1303,11025600.0
2009-02-19 15:00:00,4.01,4.04,4.01,4.01,4638100.0,3.1303,3.1537,3.1303,3.1303,4638100.0
2009-02-19 15:10:00,4.01,4.02,3.95,3.95,8291300.0,3.1303,3.1381,3.0835,3.0835,8291300.0
2009-02-19 15:20:00,3.96,4.02,3.95,4.01,7925400.0,3.0913,3.1381,3.0835,3.1303,7925400.0
2009-02-19 15:30:00,4.01,4.01,3.9,3.9,11606100.0,3.1303,3.1303,3.0445,3.0445,11606100.0
2009-02-19 15:40:00,3.9,3.96,3.86,3.94,15307000.0,3.0445,3.0913,3.0132,3.0757,15307000.0
2009-02-19 15:50:00,3.94,3.96,3.9,3.91,17770600.0,3.0757,3.0913,3.0445,3.0523,17770600.0
2009-02-20 09:30:00,3.61,3.61,3.2,3.23,51850900.0,2.8181,2.8181,2.498,2.5214,51850900.0
2009-02-20 09:40:00,3.22,3.36,3.19,3.34,22969100.0,2.5136,2.6229,2.4902,2.6073,22969100.0
2009-02-20 09:50:00,3.34,3.43,3.31,3.38,20542100.0,2.6073,2.6776,2.5839,2.6385,20542100.0
2009-02-20 10:00:00,3.37,3.56,3.34,3.47,22821000.0,2.6307,2.779,2.6073,2.7088,22821000.0
2009-02-20 10:10:00,3.47,3.48,3.37,3.39,17518100.0,2.7088,2.7166,2.6307,2.6463,17518100.0
2009-02-20 10:20:00,3.39,3.47,3.36,3.4,14429900.0,2.6463,2.7088,2.6229,2.6541,14429900.0
2009-02-20 10:30:00,3.4,3.41,3.38,3.4,7573300.0,2.6541,2.6619,2.6385,2.6541,7573300.0
2009-02-20 10:40:00,3.4,3.45,3.36,3.38,16633200.0,2.6541,2.6932,2.6229,2.6385,16633200.0
2009-02-20 10:50:00,3.38,3.4,3.36,3.36,8970600.0,2.6385,2.6541,2.6229,2.6229,8970600.0
2009-02-20 11:00:00,3.36,3.39,3.36,3.37,7599500.0,2.6229,2.6463,2.6229,2.6307,7599500.0
2009-02-20 11:10:00,3.38,3.38,3.25,3.27,12268900.0,2.6385,2.6385,2.537,2.5527,12268900.0
2009-02-20 11:20:00,3.27,3.29,3.21,3.23,8789200.0,2.5527,2.5683,2.5058,2.5214,8789200.0
2009-02-20 11:30:00,3.24,3.27,3.22,3.27,11256500.0,2.5292,2.5527,2.5136,2.5527,11256500.0
2009-02-20 11:40:00,3.27,3.3,3.21,3.21,13311700.0,2.5527,2.5761,2.5058,2.5058,13311700.0
2009-02-20 11:50:00,3.22,3.22,3.2,3.21,8358000.0,2.5136,2.5136,2.498,2.5058,8358000.0
2009-02-20 12:00:00,3.2,3.24,3.18,3.22,15824800.0,2.498,2.5292,2.4824,2.5136,15824800.0
2009-02-20 12:10:00,3.22,3.27,3.22,3.25,10948700.0,2.5136,2.5527,2.5136,2.537,10948700.0
2009-02-20 12:20:00,3.25,3.26,3.22,3.26,5926300.0,2.537,2.5449,2.5136,2.5449,5926300.0
2009-02-20 12:30:00,3.26,3.27,3.22,3.24,6343400.0,2.5449,2.5527,2.5136,2.5292,6343400.0
2009-02-20 12:40:00,3.25,3.25,3.11,3.13,18453000.0,2.537,2.537,2.4278,2.4434,18453000.0
2009-02-20 12:50:00,3.12,3.14,3.06,3.07,16366800.0,2.4356,2.4512,2.3887,2.3965,16366800.0
2009-02-20 13:00:00,3.06,3.07,2.95,2.95,24525300.0,2.3887,2.3965,2.3029,2.3029,24525300.0
2009-02-20 13:10:00,2.95,2.96,2.53,2.72,44067400.0,2.3029,2.3107,1.975,2.1233,44067400.0
2009-02-20 13:20:00,2.72,2.92,2.72,2.86,28487200.0,2.1233,2.2794,2.1233,2.2326,28487200.0
2009-02-20 13:30:00,2.87,3.0,2.82,2.9,21321800.0,2.2404,2.3419,2.2014,2.2638,21321800.0
2009-02-20 13:40:00,2.9,3.04,2.9,3.01,22263100.0,2.2638,2.3731,2.2638,2.3497,22263100.0
2009-02-20 13:50:00,3.02,3.25,3.0,3.2,30713800.0,2.3575,2.537,2.3419,2.498,30713800.0
2009-02-20 14:00:00,3.2,3.34,3.07,3.23,25536700.0,2.498,2.6073,2.3965,2.5214,25536700.0
2009-02-20 14:10:00,3.24,3.56,3.22,3.43,34192900.0,2.5292,2.779,2.5136,2.6776,34192900.0
2009-02-20 14:20:00,3.43,3.69,3.31,3.47,35907600.0,2.6776,2.8805,2.5839,2.7088,35907600.0
2009-02-20 14:30:00,3.47,3.55,3.21,3.48,24304400.0,2.7088,2.7712,2.5058,2.7166,24304400.0
2009-02-20 14:40:00,3.47,3.73,3.41,3.73,27026300.0,2.7088,2.9117,2.6619,2.9117,27026300.0
2009-02-20 14:50:00,3.73,4.09,3.01,3.81,41464900.0,2.9117,3.1928,2.3497,2.9742,41464900.0
2009-02-20 15:00:00,3.82,3.9,3.56,3.78,24210800.0,2.982,3.0445,2.779,2.9508,24210800.0
2009-02-20 15:10:00,3.78,3.86,3.65,3.78,21867200.0,2.9508,3.0132,2.8493,2.9508,21867200.0
2009-02-20 15:20:00,3.78,3.85,3.61,3.65,17376500.0,2.9508,3.0054,2.8181,2.8493,17376500.0
2009-02-20 15:30:00,3.64,3.73,3.56,3.66,17045000.0,2.8415,2.9117,2.779,2.8571,17045000.0
2009-02-20 15:40:00,3.67,3.74,3.57,3.74,19646300.0,2.8649,2.9196,2.7868,2.9196,19646300.0
2009-02-20 15:50:00,3.73,3.85,3.62,3.83,35370500.0,2.9117,3.0054,2.8259,2.9898,35370500.0
2009-02-23 09:30:00,4.29,4.48,4.11,4.26,34150400.0,3.3489,3.4972,3.2084,3.3255,34150400.0
2009-02-23 09:40:00,4.26,4.47,4.16,4.36,29971800.0,3.3255,3.4894,3.2474,3.4035,29971800.0
2009-02-23 09:50:00,4.35,4.43,4.25,4.29,24315600.0,3.3957,3.4582,3.3177,3.3489,24315600.0
2009-02-23 10:00:00,4.28,4.36,4.17,4.22,20243300.0,3.3411,3.4035,3.2552,3.2943,20243300.0
2009-02-23 10:10:00,4.22,4.27,3.93,4.04,26053800.0,3.2943,3.3333,3.0679,3.1537,26053800.0
2009-02-23 10:20:00,4.04,4.23,4.03,4.2,15018300.0,3.1537,3.3021,3.1459,3.2786,15018300.0
2009-02-23 10:30:00,4.2,4.25,4.11,4.12,18861800.0,3.2786,3.3177,3.2084,3.2162,18861800.0
2009-02-23 10:40:00,4.12,4.24,4.12,4.2,9755700.0,3.2162,3.3099,3.2162,3.2786,9755700.0
2009-02-23 10:50:00,4.19,4.22,4.12,4.13,9379400.0,3.2708,3.2943,3.2162,3.224,9379400.0
2009-02-23 11:00:00,4.13,4.25,4.05,4.08,10992600.0,3.224,3.3177,3.1615,3.185,10992600.0
2009-02-23 11:10:00,4.08,4.16,4.07,4.11,7410800.0,3.185,3.2474,3.1772,3.2084,7410800.0
2009-02-23 11:20:00,4.11,4.16,4.06,4.1,8750700.0,3.2084,3.2474,3.1694,3.2006,8750700.0
2009-02-23 11:30:00,4.1,4.12,4.07,4.11,7935100.0,3.2006,3.2162,3.1772,3.2084,7935100.0
2009-02-23 11:40:00,4.1,4.11,3.97,4.04,11587800.0,3.2006,3.2084,3.0991,3.1537,11587800.0
2009-02-23 11:50:00,4.05,4.08,4.02,4.06,5447100.0,3.1615,3.185,3.1381,3.1694,5447100.0
2009-02-23 12:00:00,4.06,4.06,3.95,3.96,9725100.0,3.1694,3.1694,3.0835,3.0913,9725100.0
2009-02-23 12:10:00,3.96,4.08,3.96,4.03,6633100.0,3.0913,3.185,3.0913,3.1459,6633100.0
2009-02-23 12:20:00,4.03,4.05,3.99,4.02,5813200.0,3.1459,3.1615,3.1147,3.1381,5813200.0
2009-02-23 12:30:00,4.02,4.1,4.01,4.09,6544700.0,3.1381,3.2006,3.1303,3.1928,6544700.0
2009-02-23 12:40:00,4.08,4.09,4.02,4.02,4042500.0,3.185,3.1928,3.1381,3.1381,4042500.0
2009-02-23 12:50:00,4.02,4.06,3.96,3.96,5366500.0,3.1381,3.1694,3.0913,3.0913,5366500.0
2009-02-23 13:00:00,3.97,4.01,3.95,3.98,8942600.0,3.0991,3.1303,3.0835,3.1069,8942600.0
2009-02-23 13:10:00,3.99,4.07,3.98,4.05,7013300.0,3.1147,3.1772,3.1069,3.1615,7013300.0
2009-02-23 13:20:00,4.05,4.17,4.03,4.16,10144500.0,3.1615,3.2552,3.1459,3.2474,10144500.0
2009-02-23 13:30:00,4.16,4.16,4.08,4.11,7223700.0,3.2474,3.2474,3.185,3.2084,7223700.0
2009-02-23 13:40:00,4.11,4.19,4.09,4.15,8038200.0,3.2084,3.2708,3.1928,3.2396,8038200.0
2009-02-23 13:50:00,4.15,4.16,4.1,4.11,6351100.0,3.2396,3.2474,3.2006,3.2084,6351100.0
2009-02-23 14:00:00,4.12,4.12,4.07,4.08,6978900.0,3.2162,3.2162,3.1772,3.185,6978900.0
2009-02-23 14:10:00,4.08,4.2,4.07,4.17,10292300.0,3.185,3.2786,3.1772,3.2552,10292300.0
2009-02-23 14:20:00,4.17,4.39,4.15,4.38,22018900.0,3.2552,3.427,3.2396,3.4192,22018900.0
2009-02-23 14:30:00,4.39,4.39,4.21,4.23,12294600.0,3.427,3.427,3.2864,3.3021,12294600.0
2009-02-23 14:40:00,4.24,4.26,4.11,4.15,11213200.0,3.3099,3.3255,3.2084,3.2396,11213200.0
2009-02-23 14:50:00,4.14,4.15,4.03,4.11,11711700.0,3.2318,3.2396,3.1459,3.2084,11711700.0
2009-02-23 15:00:00,4.11,4.25,4.07,4.2,11123800.0,3.2084,3.3177,3.1772,3.2786,11123800.0
2009-02-23 15:10:00,4.2,4.24,4.12,4.17,10630800.0,3.2786,3.3099,3.2162,3.2552,10630800.0
2009-02-23 15:20:00,4.18,4.19,3.99,4.06,17485300.0,3.263,3.2708,3.1147,3.1694,17485300.0
2009-02-23 15:30:00,4.06,4.15,3.98,3.99,11595700.0,3.1694,3.2396,3.1069,3.1147,11595700.0
2009-02-23 15:40:00,3.99,4.05,3.98,3.99,9547600.0,3.1147,3.1615,3.1069,3.1147,9547600.0
2009-02-23 15:50:00,3.99,3.99,3.82,3.89,23991000.0,3.1147,3.1147,2.982,3.0366,23991000.0
2009-02-24 09:30:00,4.02,4.08,3.95,4.07,15949700.0,3.1381,3.185,3.0835,3.1772,15949700.0
2009-02-24 09:40:00,4.07,4.12,3.98,3.98,11106900.0,3.1772,3.2162,3.1069,3.1069,11106900.0
2009-02-24 09:50:00,3.99,4.03,3.86,3.92,13877400.0,3.1147,3.1459,3.0132,3.0601,13877400.0
2009-02-24 10:00:00,3.92,4.03,3.87,3.96,13471300.0,3.0601,3.1459,3.021,3.0913,13471300.0
2009-02-24 10:10:00,3.96,3.99,3.9,3.96,7878500.0,3.0913,3.1147,3.0445,3.0913,7878500.0
2009-02-24 10:20:00,3.95,4.05,3.92,4.05,9481200.0,3.0835,3.1615,3.0601,3.1615,9481200.0
2009-02-24 10:30:00,4.03,4.06,3.99,3.99,8343900.0,3.1459,3.1694,3.1147,3.1147,8343900.0
2009-02-24 10:40:00,3.99,4.09,3.98,4.06,9562700.0,3.1147,3.1928,3.1069,3.1694,9562700.0
2009-02-24 10:50:00,4.07,4.07,4.01,4.02,7722200.0,3.1772,3.1772,3.1303,3.1381,7722200.0
2009-02-24 11:00:00,4.02,4.04,4.02,4.03,4154000.0,3.1381,3.1537,3.1381,3.1459,4154000.0
2009-02-24 11:10:00,4.03,4.18,4.01,4.12,16663200.0,3.1459,3.263,3.1303,3.2162,16663200.0
2009-02-24 11:20:00,4.12,4.15,4.08,4.12,8892700.0,3.2162,3.2396,3.185,3.2162,8892700.0
2009-02-24 11:30:00,4.12,4.17,4.09,4.15,8731600.0,3.2162,3.2552,3.1928,3.2396,8731600.0
2009-02-24 11:40:00,4.14,4.16,3.97,3.98,11941200.0,3.2318,3.2474,3.0991,3.1069,11941200.0
2009-02-24 11:50:00,3.98,4.04,3.97,3.99,7347300.0,3.1069,3.1537,3.0991,3.1147,7347300.0
2009-02-24 12:00:00,3.99,4.06,3.99,4.02,6377400.0,3.1147,3.1694,3.1147,3.1381,6377400.0
2009-02-24 12:10:00,4.02,4.1,4.0,4.09,6794300.0,3.1381,3.2006,3.1225,3.1928,6794300.0
2009-02-24 12:20:00,4.09,4.14,4.08,4.11,7455900.0,3.1928,3.2318,3.185,3.2084,7455900.0
2009-02-24 12:30:00,4.11,4.19,4.11,4.16,9256000.0,3.2084,3.2708,3.2084,3.2474,9256000.0
2009-02-24 12:40:00,4.17,4.27,4.16,4.26,13094200.0,3.2552,3.3333,3.2474,3.3255,13094200.0
2009-02-24 12:50:00,4.27,4.37,4.23,4.26,20114100.0,3.3333,3.4114,3.3021,3.3255,20114100.0
2009-02-24 13:00:00,4.25,4.35,4.2,4.29,10416400.0,3.3177,3.3957,3.2786,3.3489,10416400.0
2009-02-24 13:10:00,4.29,4.3,4.22,4.26,9896800.0,3.3489,3.3567,3.2943,3.3255,9896800.0
2009-02-24 13:20:00,4.26,4.44,4.24,4.4,18335700.0,3.3255,3.466,3.3099,3.4348,18335700.0
2009-02-24 13:30:00,4.4,4.5,4.35,4.48,17449500.0,3.4348,3.5128,3.3957,3.4972,17449500.0
2009-02-24 13:40:00,4.48,4.58,4.41,4.55,18064500.0,3.4972,3.5753,3.4426,3.5519,18064500.0
2009-02-24 13:50:00,4.55,4.68,4.51,4.65,16761200.0,3.5519,3.6533,3.5206,3.6299,16761200.0
2009-02-24 14:00:00,4.65,4.68,4.54,4.55,16157700.0,3.6299,3.6533,3.5441,3.5519,16157700.0
2009-02-24 14:10:00,4.55,4.62,4.46,4.6,12295200.0,3.5519,3.6065,3.4816,3.5909,12295200.0
2009-02-24 14:20:00,4.6,4.67,4.56,4.6,11434300.0,3.5909,3.6455,3.5597,3.5909,11434300.0
2009-02-24 14:30:00,4.6,4.61,4.51,4.59,12227900.0,3.5909,3.5987,3.5206,3.5831,12227900.0
2009-02-24 14:40:00,4.59,4.6,4.53,4.56,9431800.0,3.5831,3.5909,3.5363,3.5597,9431800.0
2009-02-24 14:50:00,4.56,4.59,4.49,4.58,13804900.0,3.5597,3.5831,3.505,3.5753,13804900.0
2009-02-24 15:00:00,4.58,4.75,4.57,4.73,20119600.0,3.5753,3.708,3.5675,3.6924,20119600.0
2009-02-24 15:10:00,4.73,4.75,4.68,4.73,14178300.0,3.6924,3.708,3.6533,3.6924,14178300.0
2009-02-24 15:20:00,4.73,4.74,4.63,4.67,10200900.0,3.6924,3.7002,3.6143,3.6455,10200900.0
2009-02-24 15:30:00,4.66,4.73,4.63,4.7,13556000.0,3.6377,3.6924,3.6143,3.669,13556000.0
2009-02-24 15:40:00,4.7,4.74,4.63,4.72,15542000.0,3.669,3.7002,3.6143,3.6846,15542000.0
2009-02-24 15:50:00,4.72,4.74,4.67,4.71,23823300.0,3.6846,3.7002,3.6455,3.6768,23823300.0
2009-02-25 09:30:00,4.81,4.87,4.5,4.55,24486300.0,3.7548,3.8017,3.5128,3.5519,24486300.0
2009-02-25 09:40:00,4.55,4.58,4.3,4.45,21240700.0,3.5519,3.5753,3.3567,3.4738,21240700.0
2009-02-25 09:50:00,4.46,4.48,4.27,4.35,14320600.0,3.4816,3.4972,3.3333,3.3957,14320600.0
2009-02-25 10:00:00,4.35,4.36,4.2,4.3,12814300.0,3.3957,3.4035,3.2786,3.3567,12814300.0
2009-02-25 10:10:00,4.3,4.36,4.21,4.35,9669300.0,3.3567,3.4035,3.2864,3.3957,9669300.0
2009-02-25 10:20:00,4.36,4.47,4.32,4.46,9257100.0,3.4035,3.4894,3.3723,3.4816,9257100.0
2009-02-25 10:30:00,4.45,4.47,4.39,4.42,7537200.0,3.4738,3.4894,3.427,3.4504,7537200.0
2009-02-25 10:40:00,4.43,4.44,4.28,4.35,8424100.0,3.4582,3.466,3.3411,3.3957,8424100.0
2009-02-25 10:50:00,4.34,4.4,4.34,4.37,4711700.0,3.3879,3.4348,3.3879,3.4114,4711700.0
2009-02-25 11:00:00,4.38,4.55,4.37,4.52,9635000.0,3.4192,3.5519,3.4114,3.5284,9635000.0
2009-02-25 11:10:00,4.52,4.55,4.46,4.53,9437800.0,3.5284,3.5519,3.4816,3.5363,9437800.0
2009-02-25 11:20:00,4.53,4.64,4.52,4.62,12766500.0,3.5363,3.6221,3.5284,3.6065,12766500.0
2009-02-25 11:30:00,4.62,4.66,4.59,4.61,10012500.0,3.6065,3.6377,3.5831,3.5987,10012500.0
2009-02-25 11:40:00,4.62,4.85,4.6,4.73,21714000.0,3.6065,3.7861,3.5909,3.6924,21714000.0
2009-02-25 11:50:00,4.73,4.76,4.65,4.69,14818500.0,3.6924,3.7158,3.6299,3.6612,14818500.0
2009-02-25 12:00:00,4.7,4.82,4.69,4.72,12929100.0,3.669,3.7626,3.6612,3.6846,12929100.0
2009-02-25 12:10:00,4.72,4.73,4.59,4.66,7492900.0,3.6846,3.6924,3.5831,3.6377,7492900.0
2009-02-25 12:20:00,4.67,4.71,4.58,4.6,8501000.0,3.6455,3.6768,3.5753,3.5909,8501000.0
2009-02-25 12:30:00,4.6,4.68,4.6,4.67,4154500.0,3.5909,3.6533,3.5909,3.6455,4154500.0
2009-02-25 12:40:00,4.68,4.69,4.6,4.64,6193800.0,3.6533,3.6612,3.5909,3.6221,6193800.0
2009-02-25 12:50:00,4.64,4.74,4.63,4.7,7020100.0,3.6221,3.7002,3.6143,3.669,7020100.0
2009-02-25 13:00:00,4.7,4.8,4.7,4.73,9410900.0,3.669,3.747,3.669,3.6924,9410900.0
2009-02-25 13:10:00,4.74,4.74,4.67,4.72,4828600.0,3.7002,3.7002,3.6455,3.6846,4828600.0
2009-02-25 13:20:00,4.72,4.75,4.68,4.7,4286600.0,3.6846,3.708,3.6533,3.669,4286600.0
2009-02-25 13:30:00,4.71,4.8,4.7,4.8,7392000.0,3.6768,3.747,3.669,3.747,7392000.0
2009-02-25 13:40:00,4.79,4.87,4.77,4.87,13049000.0,3.7392,3.8017,3.7236,3.8017,13049000.0
2009-02-25 13:50:00,4.87,5.0,4.83,4.94,16431800.0,3.8017,3.9031,3.7704,3.8563,16431800.0
2009-02-25 14:00:00,4.95,4.97,4.62,4.71,20183400.0,3.8641,3.8797,3.6065,3.6768,20183400.0
2009-02-25 14:10:00,4.71,4.77,4.66,4.73,13902300.0,3.6768,3.7236,3.6377,3.6924,13902300.0
2009-02-25 14:20:00,4.72,4.87,4.68,4.85,14984400.0,3.6846,3.8017,3.6533,3.7861,14984400.0
2009-02-25 14:30:00,4.85,4.92,4.81,4.91,11033100.0,3.7861,3.8407,3.7548,3.8329,11033100.0
2009-02-25 14:40:00,4.91,5.32,4.9,5.12,44642200.0,3.8329,4.1529,3.8251,3.9968,44642200.0
2009-02-25 14:50:00,5.12,5.35,5.11,5.27,26039400.0,3.9968,4.1764,3.989,4.1139,26039400.0
2009-02-25 15:00:00,5.27,5.45,5.23,5.37,22218400.0,4.1139,4.2544,4.0827,4.192,22218400.0
2009-02-25 15:10:00,5.37,5.47,5.21,5.42,25675500.0,4.192,4.27,4.0671,4.231,25675500.0
2009-02-25 15:20:00,5.42,5.47,5.34,5.4,22051800.0,4.231,4.27,4.1686,4.2154,22051800.0
2009-02-25 15:30:00,5.4,5.5,5.34,5.36,24493600.0,4.2154,4.2935,4.1686,4.1842,24493600.0
2009-02-25 15:40:00,5.36,5.41,5.21,5.23,25992800.0,4.1842,4.2232,4.0671,4.0827,25992800.0
2009-02-25 15:50:00,5.24,5.31,5.15,5.16,27100400.0,4.0905,4.1451,4.0202,4.028,27100400.0
2009-02-26 09:30:00,5.61,5.87,5.52,5.66,35306800.0,4.3793,4.5823,4.3091,4.4184,35306800.0
2009-02-26 09:40:00,5.68,5.71,5.58,5.62,19154900.0,4.434,4.4574,4.3559,4.3871,19154900.0
2009-02-26 09:50:00,5.63,5.77,5.6,5.77,15861700.0,4.3949,4.5042,4.3715,4.5042,15861700.0
2009-02-26 10:00:00,5.76,5.84,5.75,5.79,17427600.0,4.4964,4.5589,4.4886,4.5198,17427600.0
2009-02-26 10:10:00,5.8,5.8,5.66,5.74,13828100.0,4.5277,4.5277,4.4184,4.4808,13828100.0
2009-02-26 10:20:00,5.75,5.81,5.74,5.77,8183200.0,4.4886,4.5355,4.4808,4.5042,8183200.0
2009-02-26 10:30:00,5.77,5.85,5.72,5.8,13251400.0,4.5042,4.5667,4.4652,4.5277,13251400.0
2009-02-26 10:40:00,5.8,5.85,5.78,5.84,10838400.0,4.5277,4.5667,4.512,4.5589,10838400.0
2009-02-26 10:50:00,5.84,5.89,5.78,5.88,11079400.0,4.5589,4.5979,4.512,4.5901,11079400.0
2009-02-26 11:00:00,5.87,5.88,5.75,5.76,13654800.0,4.5823,4.5901,4.4886,4.4964,13654800.0
2009-02-26 11:10:00,5.75,5.79,5.68,5.73,13178100.0,4.4886,4.5198,4.434,4.473,13178100.0
2009-02-26 11:20:00,5.73,5.79,5.69,5.71,7606800.0,4.473,4.5198,4.4418,4.4574,7606800.0
2009-02-26 11:30:00,5.7,5.71,5.65,5.65,8284100.0,4.4496,4.4574,4.4106,4.4106,8284100.0
2009-02-26 11:40:00,5.65,5.67,5.55,5.64,14259800.0,4.4106,4.4262,4.3325,4.4027,14259800.0
2009-02-26 11:50:00,5.64,5.75,5.62,5.72,9348000.0,4.4027,4.4886,4.3871,4.4652,9348000.0
2009-02-26 12:00:00,5.71,5.75,5.71,5.75,6088300.0,4.4574,4.4886,4.4574,4.4886,6088300.0
2009-02-26 12:10:00,5.75,5.76,5.64,5.66,7542400.0,4.4886,4.4964,4.4027,4.4184,7542400.0
2009-02-26 12:20:00,5.66,5.68,5.57,5.62,10651100.0,4.4184,4.434,4.3481,4.3871,10651100.0
2009-02-26 12:30:00,5.62,5.67,5.61,5.63,5342900.0,4.3871,4.4262,4.3793,4.3949,5342900.0
2009-02-26 12:40:00,5.63,5.65,5.58,5.65,3733100.0,4.3949,4.4106,4.3559,4.4106,3733100.0
2009-02-26 12:50:00,5.65,5.67,5.58,5.63,5841700.0,4.4106,4.4262,4.3559,4.3949,5841700.0
2009-02-26 13:00:00,5.63,5.64,5.46,5.47,11679100.0,4.3949,4.4027,4.2622,4.27,11679100.0
2009-02-26 13:10:00,5.47,5.54,5.4,5.48,9593100.0,4.27,4.3247,4.2154,4.2778,9593100.0
2009-02-26 13:20:00,5.48,5.61,5.48,5.61,7251700.0,4.2778,4.3793,4.2778,4.3793,7251700.0
2009-02-26 13:30:00,5.6,5.62,5.52,5.52,6057400.0,4.3715,4.3871,4.3091,4.3091,6057400.0
2009-02-26 13:40:00,5.52,5.63,5.52,5.58,7217700.0,4.3091,4.3949,4.3091,4.3559,7217700.0
2009-02-26 13:50:00,5.58,5.61,5.54,5.57,5794600.0,4.3559,4.3793,4.3247,4.3481,5794600.0
2009-02-26 14:00:00,5.57,5.58,5.5,5.53,5046700.0,4.3481,4.3559,4.2935,4.3169,5046700.0
2009-02-26 14:10:00,5.53,5.57,5.51,5.55,4868200.0,4.3169,4.3481,4.3013,4.3325,4868200.0
2009-02-26 14:20:00,5.55,5.59,5.48,5.51,6114300.0,4.3325,4.3637,4.2778,4.3013,6114300.0
2009-02-26 14:30:00,5.51,5.53,5.43,5.49,9606600.0,4.3013,4.3169,4.2388,4.2857,9606600.0
2009-02-26 14:40:00,5.49,5.5,5.44,5.48,6842900.0,4.2857,4.2935,4.2466,4.2778,6842900.0
2009-02-26 14:50:00,5.49,5.49,5.28,5.33,12566700.0,4.2857,4.2857,4.1217,4.1608,12566700.0
2009-02-26 15:00:00,5.33,5.35,5.26,5.27,10457500.0,4.1608,4.1764,4.1061,4.1139,10457500.0
2009-02-26 15:10:00,5.27,5.28,5.11,5.15,18111700.0,4.1139,4.1217,3.989,4.0202,18111700.0
2009-02-26 15:20:00,5.15,5.33,5.14,5.29,16808300.0,4.0202,4.1608,4.0124,4.1295,16808300.0
2009-02-26 15:30:00,5.28,5.42,5.23,5.41,14339400.0,4.1217,4.231,4.0827,4.2232,14339400.0
2009-02-26 15:40:00,5.42,5.44,5.37,5.42,10952800.0,4.231,4.2466,4.192,4.231,10952800.0
2009-02-26 15:50:00,5.43,5.43,5.26,5.27,15938600.0,4.2388,4.2388,4.1061,4.1139,15938600.0
2009-02-27 09:30:00,4.32,4.59,4.25,4.43,32579500.0,3.3723,3.5831,3.3177,3.4582,32579500.0
2009-02-27 09:40:00,4.43,4.56,4.3,4.52,19077700.0,3.4582,3.5597,3.3567,3.5284,19077700.0
2009-02-27 09:50:00,4.53,4.7,4.47,4.62,17262300.0,3.5363,3.669,3.4894,3.6065,17262300.0
2009-02-27 10:00:00,4.61,4.84,4.6,4.65,20448400.0,3.5987,3.7782,3.5909,3.6299,20448400.0
2009-02-27 10:10:00,4.65,4.78,4.6,4.75,11386500.0,3.6299,3.7314,3.5909,3.708,11386500.0
2009-02-27 10:20:00,4.75,4.89,4.75,4.8,16019100.0,3.708,3.8173,3.708,3.747,16019100.0
2009-02-27 10:30:00,4.81,4.83,4.69,4.75,10294400.0,3.7548,3.7704,3.6612,3.708,10294400.0
2009-02-27 10:40:00,4.74,4.75,4.63,4.71,9861400.0,3.7002,3.708,3.6143,3.6768,9861400.0
2009-02-27 10:50:00,4.71,4.75,4.56,4.6,8971100.0,3.6768,3.708,3.5597,3.5909,8971100.0
2009-02-27 11:00:00,4.6,4.67,4.48,4.56,10625100.0,3.5909,3.6455,3.4972,3.5597,10625100.0
2009-02-27 11:10:00,4.56,4.59,4.42,4.49,8876400.0,3.5597,3.5831,3.4504,3.505,8876400.0
2009-02-27 11:20:00,4.5,4.62,4.48,4.52,7101700.0,3.5128,3.6065,3.4972,3.5284,7101700.0
2009-02-27 11:30:00,4.52,4.54,4.48,4.54,5705700.0,3.5284,3.5441,3.4972,3.5441,5705700.0
2009-02-27 11:40:00,4.54,4.65,4.53,4.56,6564000.0,3.5441,3.6299,3.5363,3.5597,6564000.0
2009-02-27 11:50:00,4.55,4.57,4.51,4.55,4697200.0,3.5519,3.5675,3.5206,3.5519,4697200.0
2009-02-27 12:00:00,4.56,4.61,4.55,4.56,4494100.0,3.5597,3.5987,3.5519,3.5597,4494100.0
2009-02-27 12:10:00,4.56,4.58,4.47,4.49,6448100.0,3.5597,3.5753,3.4894,3.505,6448100.0
2009-02-27 12:20:00,4.49,4.54,4.45,4.45,5158800.0,3.505,3.5441,3.4738,3.4738,5158800.0
2009-02-27 12:30:00,4.45,4.5,4.37,4.37,6264000.0,3.4738,3.5128,3.4114,3.4114,6264000.0
2009-02-27 12:40:00,4.37,4.43,4.35,4.42,6981900.0,3.4114,3.4582,3.3957,3.4504,6981900.0
2009-02-27 12:50:00,4.43,4.46,4.39,4.46,7361400.0,3.4582,3.4816,3.427,3.4816,7361400.0
2009-02-27 13:00:00,4.46,4.55,4.42,4.49,9308700.0,3.4816,3.5519,3.4504,3.505,9308700.0
2009-02-27 13:10:00,4.48,4.55,4.38,4.38,8058100.0,3.4972,3.5519,3.4192,3.4192,8058100.0
2009-02-27 13:20:00,4.38,4.43,4.33,4.33,7671200.0,3.4192,3.4582,3.3801,3.3801,7671200.0
2009-02-27 13:30:00,4.34,4.39,4.28,4.29,9857000.0,3.3879,3.427,3.3411,3.3489,9857000.0
2009-02-27 13:40:00,4.29,4.3,4.14,4.28,14853200.0,3.3489,3.3567,3.2318,3.3411,14853200.0
2009-02-27 13:50:00,4.27,4.31,4.23,4.29,7305000.0,3.3333,3.3645,3.3021,3.3489,7305000.0
2009-02-27 14:00:00,4.29,4.36,4.25,4.27,9799000.0,3.3489,3.4035,3.3177,3.3333,9799000.0
2009-02-27 14:10:00,4.27,4.28,4.16,4.19,7401600.0,3.3333,3.3411,3.2474,3.2708,7401600.0
2009-02-27 14:20:00,4.19,4.21,4.1,4.12,13073600.0,3.2708,3.2864,3.2006,3.2162,13073600.0
2009-02-27 14:30:00,4.12,4.13,3.98,3.99,24709600.0,3.2162,3.224,3.1069,3.1147,24709600.0
2009-02-27 14:40:00,3.98,4.12,3.98,4.11,13521600.0,3.1069,3.2162,3.1069,3.2084,13521600.0
2009-02-27 14:50:00,4.12,4.18,4.05,4.11,10845500.0,3.2162,3.263,3.1615,3.2084,10845500.0
2009-02-27 15:00:00,4.11,4.11,4.02,4.03,8661100.0,3.2084,3.2084,3.1381,3.1459,8661100.0
2009-02-27 15:10:00,4.03,4.05,3.99,4.02,11671900.0,3.1459,3.1615,3.1147,3.1381,11671900.0
2009-02-27 15:20:00,4.02,4.11,3.99,4.07,9147800.0,3.1381,3.2084,3.1147,3.1772,9147800.0
2009-02-27 15:30:00,4.07,4.17,4.05,4.08,10304400.0,3.1772,3.2552,3.1615,3.185,10304400.0
2009-02-27 15:40:00,4.09,4.15,4.03,4.12,9580500.0,3.1928,3.2396,3.1459,3.2162,9580500.0
2009-02-27 15:50:00,4.13,4.14,3.97,3.98,21450500.0,3.224,3.2318,3.0991,3.1069,21450500.0
2009-03-02 09:30:00,3.62,3.73,3.27,3.37,39058300.0,2.8259,2.9117,2.5527,2.6307,39058300.0
2009-03-02 09:40:00,3.36,3.58,3.35,3.54,19422000.0,2.6229,2.7947,2.6151,2.7634,19422000.0
2009-03-02 09:50:00,3.55,3.59,3.46,3.47,12117700.0,2.7712,2.8025,2.701,2.7088,12117700.0
2009-03-02 10:00:00,3.47,3.55,3.44,3.45,9428800.0,2.7088,2.7712,2.6854,2.6932,9428800.0
2009-03-02 10:10:00,3.45,3.47,3.4,3.43,9540300.0,2.6932,2.7088,2.6541,2.6776,9540300.0
2009-03-02 10:20:00,3.43,3.48,3.42,3.47,8336400.0,2.6776,2.7166,2.6698,2.7088,8336400.0
2009-03-02 10:30:00,3.48,3.48,3.41,3.45,10848900.0,2.7166,2.7166,2.6619,2.6932,10848900.0
2009-03-02 10:40:00,3.44,3.47,3.42,3.42,6974900.0,2.6854,2.7088,2.6698,2.6698,6974900.0
2009-03-02 10:50:00,3.42,3.43,3.36,3.38,9757600.0,2.6698,2.6776,2.6229,2.6385,9757600.0
2009-03-02 11:00:00,3.38,3.42,3.35,3.36,7161600.0,2.6385,2.6698,2.6151,2.6229,7161600.0
2009-03-02 11:10:00,3.37,3.41,3.36,3.39,6797100.0,2.6307,2.6619,2.6229,2.6463,6797100.0
2009-03-02 11:20:00,3.39,3.43,3.35,3.35,10909000.0,2.6463,2.6776,2.6151,2.6151,10909000.0
2009-03-02 11:30:00,3.35,3.38,3.31,3.35,8645600.0,2.6151,2.6385,2.5839,2.6151,8645600.0
2009-03-02 11:40:00,3.35,3.41,3.31,3.31,6583100.0,2.6151,2.6619,2.5839,2.5839,6583100.0
2009-03-02 11:50:00,3.32,3.35,3.28,3.34,9746200.0,2.5917,2.6151,2.5605,2.6073,9746200.0
2009-03-02 12:00:00,3.35,3.39,3.32,3.35,7816500.0,2.6151,2.6463,2.5917,2.6151,7816500.0
2009-03-02 12:10:00,3.35,3.39,3.34,3.36,5175100.0,2.6151,2.6463,2.6073,2.6229,5175100.0
2009-03-02 12:20:00,3.36,3.41,3.35,3.38,6894100.0,2.6229,2.6619,2.6151,2.6385,6894100.0
2009-03-02 12:30:00,3.37,3.42,3.36,3.39,5080100.0,2.6307,2.6698,2.6229,2.6463,5080100.0
2009-03-02 12:40:00,3.38,3.4,3.36,3.38,4241200.0,2.6385,2.6541,2.6229,2.6385,4241200.0
2009-03-02 12:50:00,3.38,3.4,3.37,3.4,5996300.0,2.6385,2.6541,2.6307,2.6541,5996300.0
2009-03-02 13:00:00,3.39,3.42,3.38,3.4,6674300.0,2.6463,2.6698,2.6385,2.6541,6674300.0
2009-03-02 13:10:00,3.4,3.4,3.35,3.36,5647200.0,2.6541,2.6541,2.6151,2.6229,5647200.0
2009-03-02 13:20:00,3.37,3.41,3.35,3.37,5774300.0,2.6307,2.6619,2.6151,2.6307,5774300.0
2009-03-02 13:30:00,3.38,3.41,3.38,3.4,5184000.0,2.6385,2.6619,2.6385,2.6541,5184000.0
2009-03-02 13:40:00,3.4,3.41,3.35,3.4,6512800.0,2.6541,2.6619,2.6151,2.6541,6512800.0
2009-03-02 13:50:00,3.4,3.5,3.39,3.5,8234400.0,2.6541,2.7322,2.6463,2.7322,8234400.0
2009-03-02 14:00:00,3.49,3.52,3.44,3.48,7365600.0,2.7244,2.7478,2.6854,2.7166,7365600.0
2009-03-02 14:10:00,3.48,3.58,3.48,3.56,8565500.0,2.7166,2.7947,2.7166,2.779,8565500.0
2009-03-02 14:20:00,3.56,3.66,3.53,3.65,10023500.0,2.779,2.8571,2.7556,2.8493,10023500.0
2009-03-02 14:30:00,3.66,3.92,3.63,3.8,22930800.0,2.8571,3.0601,2.8337,2.9664,22930800.0
2009-03-02 14:40:00,3.8,3.89,3.77,3.85,13452300.0,2.9664,3.0366,2.943,3.0054,13452300.0
2009-03-02 14:50:00,3.84,3.88,3.77,3.8,12313000.0,2.9976,3.0288,2.943,2.9664,12313000.0
2009-03-02 15:00:00,3.8,3.82,3.62,3.7,13325800.0,2.9664,2.982,2.8259,2.8883,13325800.0
2009-03-02 15:10:00,3.7,3.77,3.63,3.65,10353300.0,2.8883,2.943,2.8337,2.8493,10353300.0
2009-03-02 15:20:00,3.65,3.68,3.55,3.66,11928700.0,2.8493,2.8727,2.7712,2.8571,11928700.0
2009-03-02 15:30:00,3.65,3.79,3.6,3.6,14031300.0,2.8493,2.9586,2.8103,2.8103,14031300.0
2009-03-02 15:40:00,3.61,3.65,3.57,3.59,10738600.0,2.8181,2.8493,2.7868,2.8025,10738600.0
2009-03-02 15:50:00,3.59,3.69,3.58,3.61,18249400.0,2.8025,2.8805,2.7947,2.8181,18249400.0
2009-03-03 09:30:00,3.94,4.08,3.87,3.92,17428300.0,3.0757,3.185,3.021,3.0601,17428300.0
2009-03-03 09:40:00,3.93,3.93,3.73,3.76,16465000.0,3.0679,3.0679,2.9117,2.9352,16465000.0
2009-03-03 09:50:00,3.76,3.94,3.75,3.87,12336000.0,2.9352,3.0757,2.9274,3.021,12336000.0
2009-03-03 10:00:00,3.87,3.91,3.82,3.9,8135900.0,3.021,3.0523,2.982,3.0445,8135900.0
2009-03-03 10:10:00,3.9,3.92,3.81,3.88,7065900.0,3.0445,3.0601,2.9742,3.0288,7065900.0
2009-03-03 10:20:00,3.89,3.96,3.88,3.9,8697300.0,3.0366,3.0913,3.0288,3.0445,8697300.0
2009-03-03 10:30:00,3.9,3.97,3.86,3.95,6927900.0,3.0445,3.0991,3.0132,3.0835,6927900.0
2009-03-03 10:40:00,3.95,3.98,3.9,3.9,4847900.0,3.0835,3.1069,3.0445,3.0445,4847900.0
2009-03-03 10:50:00,3.9,3.95,3.82,3.86,9641500.0,3.0445,3.0835,2.982,3.0132,9641500.0
2009-03-03 11:00:00,3.86,3.89,3.76,3.82,8492000.0,3.0132,3.0366,2.9352,2.982,8492000.0
2009-03-03 11:10:00,3.82,3.83,3.67,3.7,11406500.0,2.982,2.9898,2.8649,2.8883,11406500.0
2009-03-03 11:20:00,3.7,3.79,3.66,3.76,9132800.0,2.8883,2.9586,2.8571,2.9352,9132800.0
2009-03-03 11:30:00,3.76,3.77,3.68,3.73,6192800.0,2.9352,2.943,2.8727,2.9117,6192800.0
2009-03-03 11:40:00,3.73,3.74,3.66,3.68,5295600.0,2.9117,2.9196,2.8571,2.8727,5295600.0
2009-03-03 11:50:00,3.67,3.71,3.63,3.71,7046100.0,2.8649,2.8961,2.8337,2.8961,7046100.0
2009-03-03 12:00:00,3.71,3.82,3.69,3.78,9343300.0,2.8961,2.982,2.8805,2.9508,9343300.0
2009-03-03 12:10:00,3.79,3.84,3.76,3.83,4776400.0,2.9586,2.9976,2.9352,2.9898,4776400.0
2009-03-03 12:20:00,3.83,3.93,3.8,3.9,8420400.0,2.9898,3.0679,2.9664,3.0445,8420400.0
2009-03-03 12:30:00,3.89,3.9,3.83,3.84,5004200.0,3.0366,3.0445,2.9898,2.9976,5004200.0
2009-03-03 12:40:00,3.84,3.88,3.8,3.85,3924500.0,2.9976,3.0288,2.9664,3.0054,3924500.0
2009-03-03 12:50:00,3.85,3.86,3.8,3.81,6502700.0,3.0054,3.0132,2.9664,2.9742,6502700.0
2009-03-03 13:00:00,3.81,3.82,3.76,3.77,3410600.0,2.9742,2.982,2.9352,2.943,3410600.0
2009-03-03 13:10:00,3.78,3.85,3.77,3.85,6115400.0,2.9508,3.0054,2.943,3.0054,6115400.0
2009-03-03 13:20:00,3.84,3.87,3.78,3.79,5520400.0,2.9976,3.021,2.9508,2.9586,5520400.0
2009-03-03 13:30:00,3.79,3.81,3.74,3.75,4576500.0,2.9586,2.9742,2.9196,2.9274,4576500.0
2009-03-03 13:40:00,3.75,3.79,3.71,3.71,3564500.0,2.9274,2.9586,2.8961,2.8961,3564500.0
2009-03-03 13:50:00,3.73,3.85,3.7,3.84,7142600.0,2.9117,3.0054,2.8883,2.9976,7142600.0
2009-03-03 14:00:00,3.83,3.88,3.8,3.83,5682400.0,2.9898,3.0288,2.9664,2.9898,5682400.0
2009-03-03 14:10:00,3.83,3.89,3.82,3.85,4216300.0,2.9898,3.0366,2.982,3.0054,4216300.0
2009-03-03 14:20:00,3.85,3.89,3.79,3.86,5117300.0,3.0054,3.0366,2.9586,3.0132,5117300.0
2009-03-03 14:30:00,3.86,3.96,3.83,3.96,7165300.0,3.0132,3.0913,2.9898,3.0913,7165300.0
2009-03-03 14:40:00,3.95,3.99,3.77,3.88,15931600.0,3.0835,3.1147,2.943,3.0288,15931600.0
2009-03-03 14:50:00,3.88,3.94,3.82,3.9,7661200.0,3.0288,3.0757,2.982,3.0445,7661200.0
2009-03-03 15:00:00,3.91,3.91,3.81,3.84,6793800.0,3.0523,3.0523,2.9742,2.9976,6793800.0
2009-03-03 15:10:00,3.83,3.85,3.75,3.77,11055000.0,2.9898,3.0054,2.9274,2.943,11055000.0
2009-03-03 15:20:00,3.77,3.79,3.57,3.6,22654300.0,2.943,2.9586,2.7868,2.8103,22654300.0
2009-03-03 15:30:00,3.6,3.67,3.58,3.62,8862800.0,2.8103,2.8649,2.7947,2.8259,8862800.0
2009-03-03 15:40:00,3.62,3.68,3.6,3.67,8929700.0,2.8259,2.8727,2.8103,2.8649,8929700.0
2009-03-03 15:50:00,3.67,3.77,3.66,3.73,19048000.0,2.8649,2.943,2.8571,2.9117,19048000.0
2009-03-04 09:30:00,3.38,4.03,3.38,3.87,15002400.0,2.6459,3.1547,2.6459,3.0295,15002400.0
2009-03-04 09:40:00,3.87,3.9,3.75,3.79,10408800.0,3.0295,3.0529,2.9355,2.9668,10408800.0
2009-03-04 09:50:00,3.79,3.82,3.75,3.79,7238100.0,2.9668,2.9903,2.9355,2.9668,7238100.0
2009-03-04 10:00:00,3.79,3.83,3.75,3.76,6076600.0,2.9668,2.9981,2.9355,2.9433,6076600.0
2009-03-04 10:10:00,3.75,3.76,3.56,3.64,13244300.0,2.9355,2.9433,2.7868,2.8494,13244300.0
2009-03-04 10:20:00,3.64,3.76,3.6,3.73,6232300.0,2.8494,2.9433,2.8181,2.9199,6232300.0
2009-03-04 10:30:00,3.74,3.79,3.68,3.78,7618000.0,2.9277,2.9668,2.8807,2.959,7618000.0
2009-03-04 10:40:00,3.79,3.81,3.73,3.78,6292100.0,2.9668,2.9825,2.9199,2.959,6292100.0
2009-03-04 10:50:00,3.78,3.8,3.74,3.75,5902300.0,2.959,2.9747,2.9277,2.9355,5902300.0
2009-03-04 11:00:00,3.74,3.85,3.74,3.81,5719800.0,2.9277,3.0138,2.9277,2.9825,5719800.0
2009-03-04 11:10:00,3.8,3.87,3.76,3.79,4642800.0,2.9747,3.0295,2.9433,2.9668,4642800.0
2009-03-04 11:20:00,3.78,3.82,3.75,3.81,3036800.0,2.959,2.9903,2.9355,2.9825,3036800.0
2009-03-04 11:30:00,3.82,3.84,3.77,3.8,4161500.0,2.9903,3.006,2.9512,2.9747,4161500.0
2009-03-04 11:40:00,3.8,3.81,3.76,3.79,2590000.0,2.9747,2.9825,2.9433,2.9668,2590000.0
2009-03-04 11:50:00,3.79,3.84,3.79,3.81,3150300.0,2.9668,3.006,2.9668,2.9825,3150300.0
2009-03-04 12:00:00,3.81,3.82,3.7,3.71,4822000.0,2.9825,2.9903,2.8964,2.9042,4822000.0
2009-03-04 12:10:00,3.71,3.74,3.66,3.67,5364700.0,2.9042,2.9277,2.8651,2.8729,5364700.0
2009-03-04 12:20:00,3.67,3.75,3.66,3.74,2839000.0,2.8729,2.9355,2.8651,2.9277,2839000.0
2009-03-04 12:30:00,3.74,3.75,3.68,3.69,3585400.0,2.9277,2.9355,2.8807,2.8885,3585400.0
2009-03-04 12:40:00,3.7,3.7,3.57,3.6,6067200.0,2.8964,2.8964,2.7946,2.8181,6067200.0
2009-03-04 12:50:00,3.6,3.64,3.59,3.62,4500300.0,2.8181,2.8494,2.8103,2.8337,4500300.0
2009-03-04 13:00:00,3.63,3.64,3.57,3.6,3198700.0,2.8416,2.8494,2.7946,2.8181,3198700.0
2009-03-04 13:10:00,3.6,3.61,3.52,3.57,4899000.0,2.8181,2.8259,2.7555,2.7946,4899000.0
2009-03-04 13:20:00,3.57,3.62,3.54,3.57,4687300.0,2.7946,2.8337,2.7711,2.7946,4687300.0
2009-03-04 13:30:00,3.56,3.61,3.56,3.56,3714100.0,2.7868,2.8259,2.7868,2.7868,3714100.0
2009-03-04 13:40:00,3.56,3.6,3.53,3.59,3566100.0,2.7868,2.8181,2.7633,2.8103,3566100.0
2009-03-04 13:50:00,3.6,3.64,3.59,3.6,3623300.0,2.8181,2.8494,2.8103,2.8181,3623300.0
2009-03-04 14:00:00,3.6,3.66,3.58,3.65,5301700.0,2.8181,2.8651,2.8024,2.8572,5301700.0
2009-03-04 14:10:00,3.64,3.7,3.62,3.64,4859700.0,2.8494,2.8964,2.8337,2.8494,4859700.0
2009-03-04 14:20:00,3.63,3.65,3.58,3.59,3134200.0,2.8416,2.8572,2.8024,2.8103,3134200.0
2009-03-04 14:30:00,3.59,3.62,3.56,3.61,3562600.0,2.8103,2.8337,2.7868,2.8259,3562600.0
2009-03-04 14:40:00,3.61,3.69,3.59,3.68,5282600.0,2.8259,2.8885,2.8103,2.8807,5282600.0
2009-03-04 14:50:00,3.68,3.7,3.58,3.7,5388300.0,2.8807,2.8964,2.8024,2.8964,5388300.0
2009-03-04 15:00:00,3.69,3.74,3.64,3.69,9551000.0,2.8885,2.9277,2.8494,2.8885,9551000.0
2009-03-04 15:10:00,3.69,3.81,3.68,3.73,12705700.0,2.8885,2.9825,2.8807,2.9199,12705700.0
2009-03-04 15:20:00,3.73,3.78,3.68,3.77,7019300.0,2.9199,2.959,2.8807,2.9512,7019300.0
2009-03-04 15:30:00,3.74,3.79,3.65,3.66,13689300.0,2.9277,2.9668,2.8572,2.8651,13689300.0
2009-03-04 15:40:00,3.67,3.7,3.62,3.63,10439600.0,2.8729,2.8964,2.8337,2.8416,10439600.0
2009-03-04 15:50:00,3.62,3.65,3.56,3.6,12157200.0,2.8337,2.8572,2.7868,2.8181,12157200.0
2009-03-05 09:30:00,3.4,3.49,3.2,3.43,17901800.0,2.6615,2.732,2.505,2.685,17901800.0
2009-03-05 09:40:00,3.44,3.51,3.38,3.41,9626800.0,2.6928,2.7476,2.6459,2.6694,9626800.0
2009-03-05 09:50:00,3.41,3.47,3.41,3.44,6068100.0,2.6694,2.7163,2.6694,2.6928,6068100.0
2009-03-05 10:00:00,3.44,3.48,3.41,3.44,6952300.0,2.6928,2.7242,2.6694,2.6928,6952300.0
2009-03-05 10:10:00,3.43,3.44,3.35,3.36,7361000.0,2.685,2.6928,2.6224,2.6302,7361000.0
2009-03-05 10:20:00,3.36,3.38,3.33,3.37,4904700.0,2.6302,2.6459,2.6067,2.638,4904700.0
2009-03-05 10:30:00,3.36,3.39,3.32,3.36,5814900.0,2.6302,2.6537,2.5989,2.6302,5814900.0
2009-03-05 10:40:00,3.36,3.4,3.31,3.33,5521000.0,2.6302,2.6615,2.5911,2.6067,5521000.0
2009-03-05 10:50:00,3.33,3.36,3.31,3.34,3986200.0,2.6067,2.6302,2.5911,2.6146,3986200.0
2009-03-05 11:00:00,3.35,3.39,3.34,3.35,4071100.0,2.6224,2.6537,2.6146,2.6224,4071100.0
2009-03-05 11:10:00,3.34,3.35,3.23,3.26,11477300.0,2.6146,2.6224,2.5285,2.5519,11477300.0
2009-03-05 11:20:00,3.26,3.26,3.2,3.2,7280100.0,2.5519,2.5519,2.505,2.505,7280100.0
2009-03-05 11:30:00,3.21,3.25,3.2,3.23,6555100.0,2.5128,2.5441,2.505,2.5285,6555100.0
2009-03-05 11:40:00,3.22,3.24,3.18,3.21,8299100.0,2.5206,2.5363,2.4893,2.5128,8299100.0
2009-03-05 11:50:00,3.2,3.21,3.12,3.16,7866700.0,2.505,2.5128,2.4423,2.4737,7866700.0
2009-03-05 12:00:00,3.16,3.2,3.14,3.2,5798200.0,2.4737,2.505,2.458,2.505,5798200.0
2009-03-05 12:10:00,3.19,3.24,3.15,3.24,4787700.0,2.4971,2.5363,2.4658,2.5363,4787700.0
2009-03-05 12:20:00,3.24,3.27,3.2,3.27,6977900.0,2.5363,2.5598,2.505,2.5598,6977900.0
2009-03-05 12:30:00,3.27,3.33,3.24,3.33,4407000.0,2.5598,2.6067,2.5363,2.6067,4407000.0
2009-03-05 12:40:00,3.32,3.35,3.23,3.23,7944500.0,2.5989,2.6224,2.5285,2.5285,7944500.0
2009-03-05 12:50:00,3.23,3.28,3.23,3.24,2532300.0,2.5285,2.5676,2.5285,2.5363,2532300.0
2009-03-05 13:00:00,3.24,3.32,3.24,3.3,3762800.0,2.5363,2.5989,2.5363,2.5833,3762800.0
2009-03-05 13:10:00,3.3,3.35,3.23,3.29,5324500.0,2.5833,2.6224,2.5285,2.5754,5324500.0
2009-03-05 13:20:00,3.29,3.29,3.22,3.26,4342200.0,2.5754,2.5754,2.5206,2.5519,4342200.0
2009-03-05 13:30:00,3.26,3.28,3.17,3.19,4993400.0,2.5519,2.5676,2.4815,2.4971,4993400.0
2009-03-05 13:40:00,3.2,3.23,3.16,3.17,5814500.0,2.505,2.5285,2.4737,2.4815,5814500.0
2009-03-05 13:50:00,3.17,3.23,3.16,3.21,4228400.0,2.4815,2.5285,2.4737,2.5128,4228400.0
2009-03-05 14:00:00,3.21,3.23,3.18,3.21,3642100.0,2.5128,2.5285,2.4893,2.5128,3642100.0
2009-03-05 14:10:00,3.2,3.21,3.17,3.2,4136100.0,2.505,2.5128,2.4815,2.505,4136100.0
2009-03-05 14:20:00,3.2,3.21,3.15,3.19,8024900.0,2.505,2.5128,2.4658,2.4971,8024900.0
2009-03-05 14:30:00,3.19,3.29,3.18,3.22,7900600.0,2.4971,2.5754,2.4893,2.5206,7900600.0
2009-03-05 14:40:00,3.21,3.24,3.2,3.22,3254200.0,2.5128,2.5363,2.505,2.5206,3254200.0
2009-03-05 14:50:00,3.22,3.25,3.16,3.18,6044000.0,2.5206,2.5441,2.4737,2.4893,6044000.0
2009-03-05 15:00:00,3.18,3.23,3.18,3.21,6781300.0,2.4893,2.5285,2.4893,2.5128,6781300.0
2009-03-05 15:10:00,3.21,3.3,3.21,3.23,6682700.0,2.5128,2.5833,2.5128,2.5285,6682700.0
2009-03-05 15:20:00,3.24,3.25,3.19,3.19,5692500.0,2.5363,2.5441,2.4971,2.4971,5692500.0
2009-03-05 15:30:00,3.19,3.2,3.14,3.14,9360800.0,2.4971,2.505,2.458,2.458,9360800.0
2009-03-05 15:40:00,3.14,3.24,3.14,3.24,9429300.0,2.458,2.5363,2.458,2.5363,9429300.0
2009-03-05 15:50:00,3.23,3.24,3.17,3.23,13680600.0,2.5285,2.5363,2.4815,2.5285,13680600.0
2009-03-06 09:30:00,3.28,3.37,3.2,3.29,13244000.0,2.5676,2.638,2.505,2.5754,13244000.0
2009-03-06 09:40:00,3.28,3.54,3.26,3.49,18590700.0,2.5676,2.7711,2.5519,2.732,18590700.0
2009-03-06 09:50:00,3.49,3.51,3.39,3.41,11541000.0,2.732,2.7476,2.6537,2.6694,11541000.0
2009-03-06 10:00:00,3.4,3.44,3.34,3.37,8820600.0,2.6615,2.6928,2.6146,2.638,8820600.0
2009-03-06 10:10:00,3.37,3.41,3.25,3.29,10519900.0,2.638,2.6694,2.5441,2.5754,10519900.0
2009-03-06 10:20:00,3.3,3.3,3.21,3.29,8704200.0,2.5833,2.5833,2.5128,2.5754,8704200.0
2009-03-06 10:30:00,3.28,3.3,3.15,3.21,9411900.0,2.5676,2.5833,2.4658,2.5128,9411900.0
2009-03-06 10:40:00,3.2,3.38,3.18,3.2,7421200.0,2.505,2.6459,2.4893,2.505,7421200.0
2009-03-06 10:50:00,3.2,3.21,3.09,3.1,9444000.0,2.505,2.5128,2.4189,2.4267,9444000.0
2009-03-06 11:00:00,3.1,3.13,3.06,3.08,8482600.0,2.4267,2.4502,2.3954,2.411,8482600.0
2009-03-06 11:10:00,3.08,3.16,3.08,3.12,4981900.0,2.411,2.4737,2.411,2.4423,4981900.0
2009-03-06 11:20:00,3.12,3.16,3.08,3.1,4859500.0,2.4423,2.4737,2.411,2.4267,4859500.0
2009-03-06 11:30:00,3.1,3.2,3.09,3.13,5679300.0,2.4267,2.505,2.4189,2.4502,5679300.0
2009-03-06 11:40:00,3.13,3.16,3.13,3.14,2825500.0,2.4502,2.4737,2.4502,2.458,2825500.0
2009-03-06 11:50:00,3.14,3.2,3.14,3.16,2918400.0,2.458,2.505,2.458,2.4737,2918400.0
2009-03-06 12:00:00,3.15,3.21,3.15,3.18,3208400.0,2.4658,2.5128,2.4658,2.4893,3208400.0
2009-03-06 12:10:00,3.18,3.24,3.17,3.21,3985400.0,2.4893,2.5363,2.4815,2.5128,3985400.0
2009-03-06 12:20:00,3.21,3.22,3.16,3.16,3928800.0,2.5128,2.5206,2.4737,2.4737,3928800.0
2009-03-06 12:30:00,3.16,3.17,3.13,3.14,4016700.0,2.4737,2.4815,2.4502,2.458,4016700.0
2009-03-06 12:40:00,3.13,3.14,3.08,3.09,5487900.0,2.4502,2.458,2.411,2.4189,5487900.0
2009-03-06 12:50:00,3.1,3.13,3.09,3.12,3132200.0,2.4267,2.4502,2.4189,2.4423,3132200.0
2009-03-06 13:00:00,3.11,3.12,3.06,3.07,4874300.0,2.4345,2.4423,2.3954,2.4032,4874300.0
2009-03-06 13:10:00,3.06,3.1,3.01,3.02,7458000.0,2.3954,2.4267,2.3562,2.3641,7458000.0
2009-03-06 13:20:00,3.02,3.1,3.01,3.07,6618400.0,2.3641,2.4267,2.3562,2.4032,6618400.0
2009-03-06 13:30:00,3.06,3.09,3.02,3.04,5239100.0,2.3954,2.4189,2.3641,2.3797,5239100.0
2009-03-06 13:40:00,3.04,3.05,3.0,3.02,6359600.0,2.3797,2.3876,2.3484,2.3641,6359600.0
2009-03-06 13:50:00,3.03,3.05,3.02,3.04,5973900.0,2.3719,2.3876,2.3641,2.3797,5973900.0
2009-03-06 14:00:00,3.03,3.12,3.03,3.12,7725300.0,2.3719,2.4423,2.3719,2.4423,7725300.0
2009-03-06 14:10:00,3.12,3.13,3.02,3.06,6180500.0,2.4423,2.4502,2.3641,2.3954,6180500.0
2009-03-06 14:20:00,3.06,3.11,3.04,3.1,4075900.0,2.3954,2.4345,2.3797,2.4267,4075900.0
2009-03-06 14:30:00,3.1,3.11,3.07,3.08,3351200.0,2.4267,2.4345,2.4032,2.411,3351200.0
2009-03-06 14:40:00,3.08,3.09,3.04,3.05,4153100.0,2.411,2.4189,2.3797,2.3876,4153100.0
2009-03-06 14:50:00,3.05,3.07,3.04,3.05,4471900.0,2.3876,2.4032,2.3797,2.3876,4471900.0
2009-03-06 15:00:00,3.05,3.07,3.03,3.07,4808800.0,2.3876,2.4032,2.3719,2.4032,4808800.0
2009-03-06 15:10:00,3.07,3.11,3.06,3.09,6176400.0,2.4032,2.4345,2.3954,2.4189,6176400.0
2009-03-06 15:20:00,3.09,3.09,3.03,3.04,6235200.0,2.4189,2.4189,2.3719,2.3797,6235200.0
2009-03-06 15:30:00,3.04,3.12,3.04,3.08,7706700.0,2.3797,2.4423,2.3797,2.411,7706700.0
2009-03-06 15:40:00,3.08,3.18,3.07,3.15,10272000.0,2.411,2.4893,2.4032,2.4658,10272000.0
2009-03-06 15:50:00,3.14,3.25,3.14,3.17,12192600.0,2.458,2.5441,2.458,2.4815,12192600.0
2009-03-09 09:30:00,3.22,3.47,3.2,3.47,15800100.0,2.5206,2.7163,2.505,2.7163,15800100.0
2009-03-09 09:40:00,3.46,3.74,3.43,3.68,15733100.0,2.7085,2.9277,2.685,2.8807,15733100.0
2009-03-09 09:50:00,3.68,3.73,3.51,3.6,14360800.0,2.8807,2.9199,2.7476,2.8181,14360800.0
2009-03-09 10:00:00,3.6,3.74,3.58,3.67,14250500.0,2.8181,2.9277,2.8024,2.8729,14250500.0
2009-03-09 10:10:00,3.67,3.7,3.58,3.6,12860200.0,2.8729,2.8964,2.8024,2.8181,12860200.0
2009-03-09 10:20:00,3.6,3.61,3.47,3.47,11511300.0,2.8181,2.8259,2.7163,2.7163,11511300.0
2009-03-09 10:30:00,3.47,3.6,3.46,3.49,9110800.0,2.7163,2.8181,2.7085,2.732,9110800.0
2009-03-09 10:40:00,3.5,3.58,3.47,3.55,6819500.0,2.7398,2.8024,2.7163,2.779,6819500.0
2009-03-09 10:50:00,3.55,3.56,3.49,3.51,5741300.0,2.779,2.7868,2.732,2.7476,5741300.0
2009-03-09 11:00:00,3.51,3.54,3.46,3.47,6235200.0,2.7476,2.7711,2.7085,2.7163,6235200.0
2009-03-09 11:10:00,3.47,3.51,3.46,3.49,3458900.0,2.7163,2.7476,2.7085,2.732,3458900.0
2009-03-09 11:20:00,3.49,3.53,3.46,3.53,2922900.0,2.732,2.7633,2.7085,2.7633,2922900.0
2009-03-09 11:30:00,3.52,3.56,3.51,3.53,5089200.0,2.7555,2.7868,2.7476,2.7633,5089200.0
2009-03-09 11:40:00,3.53,3.57,3.52,3.57,5191800.0,2.7633,2.7946,2.7555,2.7946,5191800.0
2009-03-09 11:50:00,3.57,3.6,3.54,3.56,5840800.0,2.7946,2.8181,2.7711,2.7868,5840800.0
2009-03-09 12:00:00,3.57,3.64,3.55,3.63,5874100.0,2.7946,2.8494,2.779,2.8416,5874100.0
2009-03-09 12:10:00,3.64,3.71,3.63,3.69,6837800.0,2.8494,2.9042,2.8416,2.8885,6837800.0
2009-03-09 12:20:00,3.69,3.7,3.65,3.65,5961300.0,2.8885,2.8964,2.8572,2.8572,5961300.0
2009-03-09 12:30:00,3.65,3.68,3.61,3.61,4729200.0,2.8572,2.8807,2.8259,2.8259,4729200.0
2009-03-09 12:40:00,3.61,3.66,3.6,3.65,5719400.0,2.8259,2.8651,2.8181,2.8572,5719400.0
2009-03-09 12:50:00,3.65,3.7,3.65,3.66,4219500.0,2.8572,2.8964,2.8572,2.8651,4219500.0
2009-03-09 13:00:00,3.67,3.67,3.59,3.59,4893300.0,2.8729,2.8729,2.8103,2.8103,4893300.0
2009-03-09 13:10:00,3.59,3.65,3.57,3.62,3185000.0,2.8103,2.8572,2.7946,2.8337,3185000.0
2009-03-09 13:20:00,3.62,3.65,3.59,3.65,3696300.0,2.8337,2.8572,2.8103,2.8572,3696300.0
2009-03-09 13:30:00,3.65,3.68,3.62,3.66,2925700.0,2.8572,2.8807,2.8337,2.8651,2925700.0
2009-03-09 13:40:00,3.66,3.75,3.65,3.75,5941000.0,2.8651,2.9355,2.8572,2.9355,5941000.0
2009-03-09 13:50:00,3.75,3.77,3.68,3.69,10170300.0,2.9355,2.9512,2.8807,2.8885,10170300.0
2009-03-09 14:00:00,3.7,3.76,3.67,3.75,6975500.0,2.8964,2.9433,2.8729,2.9355,6975500.0
2009-03-09 14:10:00,3.75,3.76,3.69,3.73,5104800.0,2.9355,2.9433,2.8885,2.9199,5104800.0
2009-03-09 14:20:00,3.73,3.73,3.67,3.7,4347400.0,2.9199,2.9199,2.8729,2.8964,4347400.0
2009-03-09 14:30:00,3.71,3.71,3.64,3.68,4953900.0,2.9042,2.9042,2.8494,2.8807,4953900.0
2009-03-09 14:40:00,3.68,3.73,3.67,3.71,6462900.0,2.8807,2.9199,2.8729,2.9042,6462900.0
2009-03-09 14:50:00,3.71,3.73,3.69,3.69,4043500.0,2.9042,2.9199,2.8885,2.8885,4043500.0
2009-03-09 15:00:00,3.7,3.72,3.64,3.67,6480900.0,2.8964,2.912,2.8494,2.8729,6480900.0
2009-03-09 15:10:00,3.67,3.68,3.55,3.58,11174300.0,2.8729,2.8807,2.779,2.8024,11174300.0
2009-03-09 15:20:00,3.58,3.62,3.55,3.61,6117400.0,2.8024,2.8337,2.779,2.8259,6117400.0
2009-03-09 15:30:00,3.61,3.66,3.59,3.61,6993800.0,2.8259,2.8651,2.8103,2.8259,6993800.0
2009-03-09 15:40:00,3.61,3.67,3.61,3.65,9425700.0,2.8259,2.8729,2.8259,2.8572,9425700.0
2009-03-09 15:50:00,3.66,3.76,3.65,3.75,15262600.0,2.8651,2.9433,2.8572,2.9355,15262600.0
2009-03-10 09:30:00,4.36,4.44,4.2,4.41,28299400.0,3.413,3.4756,3.2878,3.4522,28299400.0
2009-03-10 09:40:00,4.41,4.49,4.36,4.45,16640600.0,3.4522,3.5148,3.413,3.4835,16640600.0
2009-03-10 09:50:00,4.45,4.54,4.41,4.46,16397100.0,3.4835,3.5539,3.4522,3.4913,16397100.0
2009-03-10 10:00:00,4.46,4.58,4.44,4.52,16753500.0,3.4913,3.5852,3.4756,3.5383,16753500.0
2009-03-10 10:10:00,4.51,4.62,4.45,4.57,14747800.0,3.5304,3.6166,3.4835,3.5774,14747800.0
2009-03-10 10:20:00,4.58,4.69,4.54,4.66,15238700.0,3.5852,3.6713,3.5539,3.6479,15238700.0
2009-03-10 10:30:00,4.65,4.69,4.59,4.67,10256100.0,3.64,3.6713,3.5931,3.6557,10256100.0
2009-03-10 10:40:00,4.67,4.73,4.64,4.69,11575100.0,3.6557,3.7027,3.6322,3.6713,11575100.0
2009-03-10 10:50:00,4.69,4.72,4.63,4.64,10209400.0,3.6713,3.6948,3.6244,3.6322,10209400.0
2009-03-10 11:00:00,4.64,4.65,4.58,4.59,7941000.0,3.6322,3.64,3.5852,3.5931,7941000.0
2009-03-10 11:10:00,4.58,4.64,4.57,4.63,8212400.0,3.5852,3.6322,3.5774,3.6244,8212400.0
2009-03-10 11:20:00,4.63,4.65,4.61,4.64,6143200.0,3.6244,3.64,3.6087,3.6322,6143200.0
2009-03-10 11:30:00,4.64,4.65,4.6,4.62,5099100.0,3.6322,3.64,3.6009,3.6166,5099100.0
2009-03-10 11:40:00,4.61,4.62,4.58,4.6,4506100.0,3.6087,3.6166,3.5852,3.6009,4506100.0
2009-03-10 11:50:00,4.6,4.72,4.6,4.71,8833900.0,3.6009,3.6948,3.6009,3.687,8833900.0
2009-03-10 12:00:00,4.72,4.79,4.68,4.74,13904800.0,3.6948,3.7496,3.6635,3.7105,13904800.0
2009-03-10 12:10:00,4.74,4.78,4.72,4.73,7155600.0,3.7105,3.7418,3.6948,3.7027,7155600.0
2009-03-10 12:20:00,4.73,4.8,4.71,4.77,6560900.0,3.7027,3.7575,3.687,3.734,6560900.0
2009-03-10 12:30:00,4.76,4.8,4.75,4.77,7386500.0,3.7261,3.7575,3.7183,3.734,7386500.0
2009-03-10 12:40:00,4.76,4.78,4.75,4.76,4182400.0,3.7261,3.7418,3.7183,3.7261,4182400.0
2009-03-10 12:50:00,4.76,4.78,4.67,4.7,9276900.0,3.7261,3.7418,3.6557,3.6792,9276900.0
2009-03-10 13:00:00,4.69,4.73,4.68,4.72,6053000.0,3.6713,3.7027,3.6635,3.6948,6053000.0
2009-03-10 13:10:00,4.71,4.77,4.69,4.69,5284200.0,3.687,3.734,3.6713,3.6713,5284200.0
2009-03-10 13:20:00,4.69,4.72,4.66,4.67,5126800.0,3.6713,3.6948,3.6479,3.6557,5126800.0
2009-03-10 13:30:00,4.67,4.73,4.66,4.72,4840300.0,3.6557,3.7027,3.6479,3.6948,4840300.0
2009-03-10 13:40:00,4.71,4.79,4.71,4.78,7537700.0,3.687,3.7496,3.687,3.7418,7537700.0
2009-03-10 13:50:00,4.78,4.79,4.68,4.7,7376600.0,3.7418,3.7496,3.6635,3.6792,7376600.0
2009-03-10 14:00:00,4.7,4.74,4.68,4.71,6448400.0,3.6792,3.7105,3.6635,3.687,6448400.0
2009-03-10 14:10:00,4.7,4.73,4.68,4.72,4417100.0,3.6792,3.7027,3.6635,3.6948,4417100.0
2009-03-10 14:20:00,4.72,4.74,4.67,4.73,6430000.0,3.6948,3.7105,3.6557,3.7027,6430000.0
2009-03-10 14:30:00,4.74,4.77,4.72,4.73,6018100.0,3.7105,3.734,3.6948,3.7027,6018100.0
2009-03-10 14:40:00,4.73,4.73,4.58,4.59,9606200.0,3.7027,3.7027,3.5852,3.5931,9606200.0
2009-03-10 14:50:00,4.59,4.74,4.58,4.74,10149700.0,3.5931,3.7105,3.5852,3.7105,10149700.0
2009-03-10 15:00:00,4.73,4.76,4.68,4.71,10275400.0,3.7027,3.7261,3.6635,3.687,10275400.0
2009-03-10 15:10:00,4.71,4.74,4.67,4.69,6687800.0,3.687,3.7105,3.6557,3.6713,6687800.0
2009-03-10 15:20:00,4.68,4.75,4.67,4.73,8843900.0,3.6635,3.7183,3.6557,3.7027,8843900.0
2009-03-10 15:30:00,4.72,4.73,4.63,4.69,11313400.0,3.6948,3.7027,3.6244,3.6713,11313400.0
2009-03-10 15:40:00,4.69,4.73,4.62,4.66,14187500.0,3.6713,3.7027,3.6166,3.6479,14187500.0
2009-03-10 15:50:00,4.66,4.77,4.65,4.71,22131700.0,3.6479,3.734,3.64,3.687,22131700.0
2009-03-11 09:30:00,5.3,5.47,4.86,5.2,43338400.0,4.1489,4.2819,3.8044,4.0706,43338400.0
2009-03-11 09:40:00,5.2,5.36,5.11,5.29,20315700.0,4.0706,4.1958,4.0001,4.141,20315700.0
2009-03-11 09:50:00,5.3,5.41,5.26,5.27,19370900.0,4.1489,4.235,4.1175,4.1254,19370900.0
2009-03-11 10:00:00,5.27,5.34,5.23,5.27,13507900.0,4.1254,4.1802,4.0941,4.1254,13507900.0
2009-03-11 10:10:00,5.26,5.32,5.26,5.31,10357100.0,4.1175,4.1645,4.1175,4.1567,10357100.0
2009-03-11 10:20:00,5.3,5.42,5.27,5.4,15553000.0,4.1489,4.2428,4.1254,4.2271,15553000.0
2009-03-11 10:30:00,5.39,5.5,5.35,5.37,12080200.0,4.2193,4.3054,4.188,4.2037,12080200.0
2009-03-11 10:40:00,5.38,5.39,5.22,5.27,12711900.0,4.2115,4.2193,4.0862,4.1254,12711900.0
2009-03-11 10:50:00,5.28,5.4,5.26,5.26,6644900.0,4.1332,4.2271,4.1175,4.1175,6644900.0
2009-03-11 11:00:00,5.27,5.3,5.26,5.28,4756500.0,4.1254,4.1489,4.1175,4.1332,4756500.0
2009-03-11 11:10:00,5.29,5.3,5.22,5.23,5738500.0,4.141,4.1489,4.0862,4.0941,5738500.0
2009-03-11 11:20:00,5.22,5.23,4.92,5.07,20973500.0,4.0862,4.0941,3.8514,3.9688,20973500.0
2009-03-11 11:30:00,5.06,5.08,4.72,4.9,19724200.0,3.961,3.9766,3.6948,3.8357,19724200.0
2009-03-11 11:40:00,4.9,4.92,4.82,4.86,10158900.0,3.8357,3.8514,3.7731,3.8044,10158900.0
2009-03-11 11:50:00,4.86,4.98,4.82,4.98,8830700.0,3.8044,3.8984,3.7731,3.8984,8830700.0
2009-03-11 12:00:00,4.98,5.0,4.9,4.92,7030200.0,3.8984,3.914,3.8357,3.8514,7030200.0
2009-03-11 12:10:00,4.92,5.0,4.91,4.91,6018400.0,3.8514,3.914,3.8436,3.8436,6018400.0
2009-03-11 12:20:00,4.91,4.96,4.81,4.84,6829000.0,3.8436,3.8827,3.7653,3.7888,6829000.0
2009-03-11 12:30:00,4.85,4.87,4.61,4.61,10130500.0,3.7966,3.8123,3.6087,3.6087,10130500.0
2009-03-11 12:40:00,4.61,4.7,4.57,4.68,11485000.0,3.6087,3.6792,3.5774,3.6635,11485000.0
2009-03-11 12:50:00,4.69,4.71,4.51,4.53,6760700.0,3.6713,3.687,3.5304,3.5461,6760700.0
2009-03-11 13:00:00,4.53,4.65,4.53,4.61,6340900.0,3.5461,3.64,3.5461,3.6087,6340900.0
2009-03-11 13:10:00,4.62,4.78,4.61,4.75,7896200.0,3.6166,3.7418,3.6087,3.7183,7896200.0
2009-03-11 13:20:00,4.76,4.78,4.66,4.66,4282000.0,3.7261,3.7418,3.6479,3.6479,4282000.0
2009-03-11 13:30:00,4.66,4.85,4.65,4.85,5758000.0,3.6479,3.7966,3.64,3.7966,5758000.0
2009-03-11 13:40:00,4.85,4.9,4.8,4.8,7312100.0,3.7966,3.8357,3.7575,3.7575,7312100.0
2009-03-11 13:50:00,4.8,4.89,4.73,4.88,6802600.0,3.7575,3.8279,3.7027,3.8201,6802600.0
2009-03-11 14:00:00,4.88,4.96,4.81,4.82,8314100.0,3.8201,3.8827,3.7653,3.7731,8314100.0
2009-03-11 14:10:00,4.82,4.85,4.73,4.74,7723900.0,3.7731,3.7966,3.7027,3.7105,7723900.0
2009-03-11 14:20:00,4.73,4.76,4.66,4.72,7661000.0,3.7027,3.7261,3.6479,3.6948,7661000.0
2009-03-11 14:30:00,4.72,4.8,4.72,4.76,5190200.0,3.6948,3.7575,3.6948,3.7261,5190200.0
2009-03-11 14:40:00,4.76,4.88,4.74,4.82,7691300.0,3.7261,3.8201,3.7105,3.7731,7691300.0
2009-03-11 14:50:00,4.83,4.87,4.79,4.8,4761700.0,3.7809,3.8123,3.7496,3.7575,4761700.0
2009-03-11 15:00:00,4.8,4.93,4.79,4.93,5822700.0,3.7575,3.8592,3.7496,3.8592,5822700.0
2009-03-11 15:10:00,4.93,5.1,4.92,5.09,13694000.0,3.8592,3.9923,3.8514,3.9845,13694000.0
2009-03-11 15:20:00,5.08,5.16,4.94,4.97,15134800.0,3.9766,4.0393,3.8671,3.8905,15134800.0
2009-03-11 15:30:00,4.98,5.04,4.93,5.03,11849900.0,3.8984,3.9453,3.8592,3.9375,11849900.0
2009-03-11 15:40:00,5.04,5.1,4.92,4.96,14742600.0,3.9453,3.9923,3.8514,3.8827,14742600.0
2009-03-11 15:50:00,4.94,5.0,4.9,4.91,14634500.0,3.8671,3.914,3.8357,3.8436,14634500.0
2009-03-12 09:30:00,4.92,5.05,4.84,4.97,13862600.0,3.8514,3.9532,3.7888,3.8905,13862600.0
2009-03-12 09:40:00,4.97,5.05,4.9,5.05,10681500.0,3.8905,3.9532,3.8357,3.9532,10681500.0
2009-03-12 09:50:00,5.05,5.17,5.0,5.17,16851600.0,3.9532,4.0471,3.914,4.0471,16851600.0
2009-03-12 10:00:00,5.17,5.25,5.16,5.22,17555400.0,4.0471,4.1097,4.0393,4.0862,17555400.0
2009-03-12 10:10:00,5.22,5.4,5.17,5.38,19165500.0,4.0862,4.2271,4.0471,4.2115,19165500.0
2009-03-12 10:20:00,5.38,5.45,5.24,5.27,19320700.0,4.2115,4.2663,4.1019,4.1254,19320700.0
2009-03-12 10:30:00,5.27,5.33,5.23,5.26,9576100.0,4.1254,4.1723,4.0941,4.1175,9576100.0
2009-03-12 10:40:00,5.25,5.37,5.25,5.33,10276000.0,4.1097,4.2037,4.1097,4.1723,10276000.0
2009-03-12 10:50:00,5.34,5.35,5.22,5.27,9266600.0,4.1802,4.188,4.0862,4.1254,9266600.0
2009-03-12 11:00:00,5.26,5.3,5.19,5.22,8272800.0,4.1175,4.1489,4.0628,4.0862,8272800.0
2009-03-12 11:10:00,5.23,5.3,5.22,5.28,8725100.0,4.0941,4.1489,4.0862,4.1332,8725100.0
2009-03-12 11:20:00,5.28,5.29,5.21,5.24,7570300.0,4.1332,4.141,4.0784,4.1019,7570300.0
2009-03-12 11:30:00,5.24,5.25,5.2,5.23,4947500.0,4.1019,4.1097,4.0706,4.0941,4947500.0
2009-03-12 11:40:00,5.23,5.34,5.22,5.29,9427700.0,4.0941,4.1802,4.0862,4.141,9427700.0
2009-03-12 11:50:00,5.29,5.32,5.26,5.28,5187200.0,4.141,4.1645,4.1175,4.1332,5187200.0
2009-03-12 12:00:00,5.28,5.4,5.27,5.38,9749700.0,4.1332,4.2271,4.1254,4.2115,9749700.0
2009-03-12 12:10:00,5.39,5.42,5.36,5.41,9701700.0,4.2193,4.2428,4.1958,4.235,9701700.0
2009-03-12 12:20:00,5.4,5.42,5.35,5.37,7865500.0,4.2271,4.2428,4.188,4.2037,7865500.0
2009-03-12 12:30:00,5.36,5.44,5.36,5.39,6477200.0,4.1958,4.2585,4.1958,4.2193,6477200.0
2009-03-12 12:40:00,5.39,5.41,5.35,5.4,4878200.0,4.2193,4.235,4.188,4.2271,4878200.0
2009-03-12 12:50:00,5.4,5.43,5.36,5.41,10126600.0,4.2271,4.2506,4.1958,4.235,10126600.0
2009-03-12 13:00:00,5.42,5.5,5.41,5.48,16994100.0,4.2428,4.3054,4.235,4.2898,16994100.0
2009-03-12 13:10:00,5.49,5.49,5.45,5.47,8516300.0,4.2976,4.2976,4.2663,4.2819,8516300.0
2009-03-12 13:20:00,5.46,5.49,5.41,5.42,12785300.0,4.2741,4.2976,4.235,4.2428,12785300.0
2009-03-12 13:30:00,5.43,5.46,5.42,5.46,5299300.0,4.2506,4.2741,4.2428,4.2741,5299300.0
2009-03-12 13:40:00,5.45,5.49,5.45,5.47,4801700.0,4.2663,4.2976,4.2663,4.2819,4801700.0
2009-03-12 13:50:00,5.47,5.59,5.47,5.55,22946000.0,4.2819,4.3759,4.2819,4.3446,22946000.0
2009-03-12 14:00:00,5.54,5.65,5.53,5.62,17840400.0,4.3367,4.4228,4.3289,4.3994,17840400.0
2009-03-12 14:10:00,5.63,5.75,5.61,5.69,20067000.0,4.4072,4.5011,4.3915,4.4542,20067000.0
2009-03-12 14:20:00,5.69,5.74,5.65,5.68,12987600.0,4.4542,4.4933,4.4228,4.4463,12987600.0
2009-03-12 14:30:00,5.67,5.71,5.6,5.68,16220700.0,4.4385,4.4698,4.3837,4.4463,16220700.0
2009-03-12 14:40:00,5.68,5.75,5.66,5.74,8835900.0,4.4463,4.5011,4.4307,4.4933,8835900.0
2009-03-12 14:50:00,5.74,5.77,5.65,5.65,15157000.0,4.4933,4.5168,4.4228,4.4228,15157000.0
2009-03-12 15:00:00,5.66,5.69,5.21,5.69,12052600.0,4.4307,4.4542,4.0784,4.4542,12052600.0
2009-03-12 15:10:00,5.68,5.79,5.68,5.76,18737800.0,4.4463,4.5324,4.4463,4.5089,18737800.0
2009-03-12 15:20:00,5.76,5.84,5.73,5.82,19166500.0,4.5089,4.5716,4.4855,4.5559,19166500.0
2009-03-12 15:30:00,5.82,5.98,5.82,5.96,22792200.0,4.5559,4.6812,4.5559,4.6655,22792200.0
2009-03-12 15:40:00,5.95,5.99,5.88,5.93,23130100.0,4.6577,4.689,4.6029,4.642,23130100.0
2009-03-12 15:50:00,5.92,5.94,5.77,5.93,38639900.0,4.6342,4.6499,4.5168,4.642,38639900.0
2009-03-13 09:30:00,6.25,6.26,5.97,6.23,43458500.0,4.8925,4.9004,4.6733,4.8769,43458500.0
2009-03-13 09:40:00,6.23,6.25,6.08,6.17,25663200.0,4.8769,4.8925,4.7594,4.8299,25663200.0
2009-03-13 09:50:00,6.18,6.2,6.1,6.17,21349400.0,4.8377,4.8534,4.7751,4.8299,21349400.0
2009-03-13 10:00:00,6.18,6.32,6.17,6.29,24750600.0,4.8377,4.9473,4.8299,4.9238,24750600.0
2009-03-13 10:10:00,6.3,6.3,6.23,6.28,17781400.0,4.9317,4.9317,4.8769,4.916,17781400.0
2009-03-13 10:20:00,6.29,6.42,6.24,6.31,24715200.0,4.9238,5.0256,4.8847,4.9395,24715200.0
2009-03-13 10:30:00,6.31,6.45,6.25,6.33,24125600.0,4.9395,5.0491,4.8925,4.9551,24125600.0
2009-03-13 10:40:00,6.33,6.34,6.28,6.31,14832700.0,4.9551,4.963,4.916,4.9395,14832700.0
2009-03-13 10:50:00,6.31,6.31,6.05,6.07,22244400.0,4.9395,4.9395,4.736,4.7516,22244400.0
2009-03-13 11:00:00,6.06,6.17,5.86,5.95,29248200.0,4.7438,4.8299,4.5872,4.6577,29248200.0
2009-03-13 11:10:00,5.94,5.98,5.84,5.93,19465200.0,4.6499,4.6812,4.5716,4.642,19465200.0
2009-03-13 11:20:00,5.94,6.07,5.86,6.07,14611300.0,4.6499,4.7516,4.5872,4.7516,14611300.0
2009-03-13 11:30:00,6.06,6.07,5.91,5.99,12098400.0,4.7438,4.7516,4.6264,4.689,12098400.0
2009-03-13 11:40:00,5.99,6.02,5.88,5.91,9872800.0,4.689,4.7125,4.6029,4.6264,9872800.0
2009-03-13 11:50:00,5.9,5.91,5.76,5.9,17259800.0,4.6185,4.6264,4.5089,4.6185,17259800.0
2009-03-13 12:00:00,5.89,5.95,5.77,5.81,11644000.0,4.6107,4.6577,4.5168,4.5481,11644000.0
2009-03-13 12:10:00,5.82,5.82,5.65,5.69,17007300.0,4.5559,4.5559,4.4228,4.4542,17007300.0
2009-03-13 12:20:00,5.69,5.83,5.65,5.72,12971300.0,4.4542,4.5637,4.4228,4.4776,12971300.0
2009-03-13 12:30:00,5.72,5.85,5.71,5.83,8971700.0,4.4776,4.5794,4.4698,4.5637,8971700.0
2009-03-13 12:40:00,5.83,5.95,5.81,5.92,9923500.0,4.5637,4.6577,4.5481,4.6342,9923500.0
2009-03-13 12:50:00,5.91,5.95,5.83,5.93,7414800.0,4.6264,4.6577,4.5637,4.642,7414800.0
2009-03-13 13:00:00,5.92,5.94,5.89,5.93,5070300.0,4.6342,4.6499,4.6107,4.642,5070300.0
2009-03-13 13:10:00,5.93,5.99,5.9,5.97,9401900.0,4.642,4.689,4.6185,4.6733,9401900.0
2009-03-13 13:20:00,5.97,6.0,5.95,6.0,4965400.0,4.6733,4.6968,4.6577,4.6968,4965400.0
2009-03-13 13:30:00,6.0,6.02,5.85,5.88,10942700.0,4.6968,4.7125,4.5794,4.6029,10942700.0
2009-03-13 13:40:00,5.88,5.94,5.87,5.91,5208200.0,4.6029,4.6499,4.5951,4.6264,5208200.0
2009-03-13 13:50:00,5.91,5.95,5.89,5.95,4163000.0,4.6264,4.6577,4.6107,4.6577,4163000.0
2009-03-13 14:00:00,5.95,5.96,5.88,5.94,6082800.0,4.6577,4.6655,4.6029,4.6499,6082800.0
2009-03-13 14:10:00,5.94,5.94,5.83,5.84,5937300.0,4.6499,4.6499,4.5637,4.5716,5937300.0
2009-03-13 14:20:00,5.84,5.87,5.77,5.83,9246600.0,4.5716,4.5951,4.5168,4.5637,9246600.0
2009-03-13 14:30:00,5.82,5.9,5.79,5.87,10192100.0,4.5559,4.6185,4.5324,4.5951,10192100.0
2009-03-13 14:40:00,5.88,5.89,5.79,5.8,9021200.0,4.6029,4.6107,4.5324,4.5403,9021200.0
2009-03-13 14:50:00,5.81,5.84,5.79,5.81,9544800.0,4.5481,4.5716,4.5324,4.5481,9544800.0
2009-03-13 15:00:00,5.8,5.85,5.79,5.81,7223500.0,4.5403,4.5794,4.5324,4.5481,7223500.0
2009-03-13 15:10:00,5.8,5.9,5.79,5.89,9113600.0,4.5403,4.6185,4.5324,4.6107,9113600.0
2009-03-13 15:20:00,5.89,6.27,5.88,5.94,9504300.0,4.6107,4.9082,4.6029,4.6499,9504300.0
2009-03-13 15:30:00,5.94,5.94,5.82,5.87,9102500.0,4.6499,4.6499,4.5559,4.5951,9102500.0
2009-03-13 15:40:00,5.88,5.9,5.77,5.77,9882100.0,4.6029,4.6185,4.5168,4.5168,9882100.0
2009-03-13 15:50:00,5.77,5.87,5.77,5.79,16322400.0,4.5168,4.5951,4.5168,4.5324,16322400.0
2009-03-16 09:30:00,6.22,6.39,6.13,6.38,23686700.0,4.869,5.0021,4.7986,4.9943,23686700.0
2009-03-16 09:40:00,6.38,6.38,6.26,6.3,14851000.0,4.9943,4.9943,4.9004,4.9317,14851000.0
2009-03-16 09:50:00,6.29,6.37,6.24,6.34,13402000.0,4.9238,4.9865,4.8847,4.963,13402000.0
2009-03-16 10:00:00,6.35,6.44,6.31,6.33,15941800.0,4.9708,5.0413,4.9395,4.9551,15941800.0
2009-03-16 10:10:00,6.32,6.33,6.19,6.29,15804600.0,4.9473,4.9551,4.8456,4.9238,15804600.0
2009-03-16 10:20:00,6.29,6.31,6.25,6.27,5941700.0,4.9238,4.9395,4.8925,4.9082,5941700.0
2009-03-16 10:30:00,6.27,6.36,6.26,6.33,8376300.0,4.9082,4.9786,4.9004,4.9551,8376300.0
2009-03-16 10:40:00,6.33,6.37,6.28,6.36,6651100.0,4.9551,4.9865,4.916,4.9786,6651100.0
2009-03-16 10:50:00,6.35,6.37,6.3,6.34,7614800.0,4.9708,4.9865,4.9317,4.963,7614800.0
2009-03-16 11:00:00,6.35,6.48,6.34,6.45,14062300.0,4.9708,5.0726,4.963,5.0491,14062300.0
2009-03-16 11:10:00,6.45,6.51,6.44,6.48,12934300.0,5.0491,5.0961,5.0413,5.0726,12934300.0
2009-03-16 11:20:00,6.48,6.59,6.47,6.53,15337500.0,5.0726,5.1587,5.0647,5.1117,15337500.0
2009-03-16 11:30:00,6.53,6.65,6.52,6.57,12902300.0,5.1117,5.2056,5.1039,5.143,12902300.0
2009-03-16 11:40:00,6.57,6.58,6.48,6.53,10431000.0,5.143,5.1508,5.0726,5.1117,10431000.0
2009-03-16 11:50:00,6.53,6.54,6.42,6.48,9514300.0,5.1117,5.1195,5.0256,5.0726,9514300.0
2009-03-16 12:00:00,6.48,6.49,6.45,6.47,5530200.0,5.0726,5.0804,5.0491,5.0647,5530200.0
2009-03-16 12:10:00,6.46,6.55,6.46,6.54,6927200.0,5.0569,5.1274,5.0569,5.1195,6927200.0
2009-03-16 12:20:00,6.54,6.6,6.52,6.6,8003800.0,5.1195,5.1665,5.1039,5.1665,8003800.0
2009-03-16 12:30:00,6.6,6.63,6.56,6.6,10466600.0,5.1665,5.19,5.1352,5.1665,10466600.0
2009-03-16 12:40:00,6.59,6.69,6.58,6.68,8576900.0,5.1587,5.237,5.1508,5.2291,8576900.0
2009-03-16 12:50:00,6.67,6.78,6.65,6.76,12393200.0,5.2213,5.3074,5.2056,5.2918,12393200.0
2009-03-16 13:00:00,6.76,6.77,6.67,6.76,13041200.0,5.2918,5.2996,5.2213,5.2918,13041200.0
2009-03-16 13:10:00,6.76,6.9,6.74,6.9,18739100.0,5.2918,5.4013,5.2761,5.4013,18739100.0
2009-03-16 13:20:00,6.9,6.92,6.75,6.79,12517900.0,5.4013,5.417,5.2839,5.3152,12517900.0
2009-03-16 13:30:00,6.79,6.91,6.76,6.89,11636500.0,5.3152,5.4092,5.2918,5.3935,11636500.0
2009-03-16 13:40:00,6.88,6.95,6.85,6.9,9718300.0,5.3857,5.4405,5.3622,5.4013,9718300.0
2009-03-16 13:50:00,6.9,6.91,6.73,6.76,14061300.0,5.4013,5.4092,5.2683,5.2918,14061300.0
2009-03-16 14:00:00,6.77,6.8,6.62,6.72,13620200.0,5.2996,5.3231,5.1822,5.2604,13620200.0
2009-03-16 14:10:00,6.71,6.78,6.68,6.77,8075300.0,5.2526,5.3074,5.2291,5.2996,8075300.0
2009-03-16 14:20:00,6.77,6.78,6.66,6.72,11004400.0,5.2996,5.3074,5.2135,5.2604,11004400.0
2009-03-16 14:30:00,6.71,6.72,6.55,6.59,12149200.0,5.2526,5.2604,5.1274,5.1587,12149200.0
2009-03-16 14:40:00,6.58,6.72,6.58,6.68,10988400.0,5.1508,5.2604,5.1508,5.2291,10988400.0
2009-03-16 14:50:00,6.68,6.72,6.52,6.55,14367300.0,5.2291,5.2604,5.1039,5.1274,14367300.0
2009-03-16 15:00:00,6.55,6.56,6.42,6.53,19982600.0,5.1274,5.1352,5.0256,5.1117,19982600.0
2009-03-16 15:10:00,6.53,6.54,6.41,6.46,12933300.0,5.1117,5.1195,5.0178,5.0569,12933300.0
2009-03-16 15:20:00,6.46,6.46,6.26,6.42,18482500.0,5.0569,5.0569,4.9004,5.0256,18482500.0
2009-03-16 15:30:00,6.42,6.43,6.26,6.27,16270500.0,5.0256,5.0334,4.9004,4.9082,16270500.0
2009-03-16 15:40:00,6.27,6.3,6.17,6.23,23136700.0,4.9082,4.9317,4.8299,4.8769,23136700.0
2009-03-16 15:50:00,6.23,6.26,6.03,6.07,29781200.0,4.8769,4.9004,4.7203,4.7516,29781200.0
2009-03-17 09:30:00,6.07,6.36,6.07,6.12,22236700.0,4.7516,4.9786,4.7516,4.7908,22236700.0
2009-03-17 09:40:00,6.12,6.12,5.8,5.98,33078900.0,4.7908,4.7908,4.5403,4.6812,33078900.0
2009-03-17 09:50:00,5.98,6.11,5.93,6.02,16628500.0,4.6812,4.7829,4.642,4.7125,16628500.0
2009-03-17 10:00:00,6.03,6.2,6.01,6.1,16057100.0,4.7203,4.8534,4.7047,4.7751,16057100.0
2009-03-17 10:10:00,6.1,6.15,6.05,6.08,9649100.0,4.7751,4.8142,4.736,4.7594,9649100.0
2009-03-17 10:20:00,6.08,6.15,6.04,6.06,7833400.0,4.7594,4.8142,4.7281,4.7438,7833400.0
2009-03-17 10:30:00,6.06,6.12,6.04,6.08,6864000.0,4.7438,4.7908,4.7281,4.7594,6864000.0
2009-03-17 10:40:00,6.09,6.22,6.05,6.21,10040800.0,4.7673,4.869,4.736,4.8612,10040800.0
2009-03-17 10:50:00,6.2,6.22,6.08,6.09,9718800.0,4.8534,4.869,4.7594,4.7673,9718800.0
2009-03-17 11:00:00,6.08,6.09,5.97,6.0,14140400.0,4.7594,4.7673,4.6733,4.6968,14140400.0
2009-03-17 11:10:00,6.0,6.02,5.9,5.93,12167500.0,4.6968,4.7125,4.6185,4.642,12167500.0
2009-03-17 11:20:00,5.93,5.99,5.91,5.94,8348100.0,4.642,4.689,4.6264,4.6499,8348100.0
2009-03-17 11:30:00,5.94,5.97,5.91,5.95,6202600.0,4.6499,4.6733,4.6264,4.6577,6202600.0
2009-03-17 11:40:00,5.94,6.0,5.93,5.98,6058800.0,4.6499,4.6968,4.642,4.6812,6058800.0
2009-03-17 11:50:00,5.99,6.01,5.95,5.99,6190800.0,4.689,4.7047,4.6577,4.689,6190800.0
2009-03-17 12:00:00,5.99,6.05,5.98,6.01,7500800.0,4.689,4.736,4.6812,4.7047,7500800.0
2009-03-17 12:10:00,6.01,6.02,5.97,6.0,4656500.0,4.7047,4.7125,4.6733,4.6968,4656500.0
2009-03-17 12:20:00,6.0,6.05,5.98,6.0,10517700.0,4.6968,4.736,4.6812,4.6968,10517700.0
2009-03-17 12:30:00,6.0,6.1,5.98,6.08,8385500.0,4.6968,4.7751,4.6812,4.7594,8385500.0
2009-03-17 12:40:00,6.08,6.14,6.02,6.06,11374300.0,4.7594,4.8064,4.7125,4.7438,11374300.0
2009-03-17 12:50:00,6.07,6.09,6.04,6.07,4330700.0,4.7516,4.7673,4.7281,4.7516,4330700.0
2009-03-17 13:00:00,6.07,6.16,6.07,6.13,9006200.0,4.7516,4.8221,4.7516,4.7986,9006200.0
2009-03-17 13:10:00,6.13,6.24,6.12,6.18,9509100.0,4.7986,4.8847,4.7908,4.8377,9509100.0
2009-03-17 13:20:00,6.18,6.2,6.13,6.14,6529000.0,4.8377,4.8534,4.7986,4.8064,6529000.0
2009-03-17 13:30:00,6.14,6.19,6.12,6.17,6876000.0,4.8064,4.8456,4.7908,4.8299,6876000.0
2009-03-17 13:40:00,6.17,6.18,6.07,6.08,6964100.0,4.8299,4.8377,4.7516,4.7594,6964100.0
2009-03-17 13:50:00,6.07,6.09,5.98,6.01,7249100.0,4.7516,4.7673,4.6812,4.7047,7249100.0
2009-03-17 14:00:00,6.01,6.05,5.96,6.02,9090600.0,4.7047,4.736,4.6655,4.7125,9090600.0
2009-03-17 14:10:00,6.02,6.07,5.99,6.03,5738400.0,4.7125,4.7516,4.689,4.7203,5738400.0
2009-03-17 14:20:00,6.04,6.06,5.97,5.97,6260100.0,4.7281,4.7438,4.6733,4.6733,6260100.0
2009-03-17 14:30:00,5.97,5.98,5.9,5.95,11064200.0,4.6733,4.6812,4.6185,4.6577,11064200.0
2009-03-17 14:40:00,5.95,6.01,5.94,5.99,8928000.0,4.6577,4.7047,4.6499,4.689,8928000.0
2009-03-17 14:50:00,5.99,5.99,5.91,5.93,7773100.0,4.689,4.689,4.6264,4.642,7773100.0
2009-03-17 15:00:00,5.94,6.15,5.91,6.1,14430000.0,4.6499,4.8142,4.6264,4.7751,14430000.0
2009-03-17 15:10:00,6.09,6.1,5.99,6.03,10698400.0,4.7673,4.7751,4.689,4.7203,10698400.0
2009-03-17 15:20:00,6.03,6.07,5.95,5.96,10046900.0,4.7203,4.7516,4.6577,4.6655,10046900.0
2009-03-17 15:30:00,5.97,6.01,5.93,6.01,9791300.0,4.6733,4.7047,4.642,4.7047,9791300.0
2009-03-17 15:40:00,6.01,6.1,6.01,6.06,13594000.0,4.7047,4.7751,4.7047,4.7438,13594000.0
2009-03-17 15:50:00,6.07,6.25,6.05,6.24,22538800.0,4.7516,4.8925,4.736,4.8847,22538800.0
2009-03-18 09:30:00,6.36,6.65,6.22,6.61,27864900.0,4.9786,5.2056,4.869,5.1743,27864900.0
2009-03-18 09:40:00,6.61,6.74,6.55,6.58,27368400.0,5.1743,5.2761,5.1274,5.1508,27368400.0
2009-03-18 09:50:00,6.59,6.67,6.48,6.63,19064700.0,5.1587,5.2213,5.0726,5.19,19064700.0
2009-03-18 10:00:00,6.63,6.74,6.57,6.58,15718900.0,5.19,5.2761,5.143,5.1508,15718900.0
2009-03-18 10:10:00,6.58,6.65,6.55,6.59,12439600.0,5.1508,5.2056,5.1274,5.1587,12439600.0
2009-03-18 10:20:00,6.59,6.65,6.56,6.6,10968100.0,5.1587,5.2056,5.1352,5.1665,10968100.0
2009-03-18 10:30:00,6.59,6.61,6.49,6.52,12321100.0,5.1587,5.1743,5.0804,5.1039,12321100.0
2009-03-18 10:40:00,6.51,6.61,6.51,6.6,8916900.0,5.0961,5.1743,5.0961,5.1665,8916900.0
2009-03-18 10:50:00,6.6,6.74,6.56,6.74,12421500.0,5.1665,5.2761,5.1352,5.2761,12421500.0
2009-03-18 11:00:00,6.74,6.88,6.72,6.81,24183900.0,5.2761,5.3857,5.2604,5.3309,24183900.0
2009-03-18 11:10:00,6.82,6.94,6.78,6.9,17044300.0,5.3387,5.4327,5.3074,5.4013,17044300.0
2009-03-18 11:20:00,6.91,7.0,6.84,6.89,18555800.0,5.4092,5.4796,5.3544,5.3935,18555800.0
2009-03-18 11:30:00,6.88,6.95,6.8,6.81,12643500.0,5.3857,5.4405,5.3231,5.3309,12643500.0
2009-03-18 11:40:00,6.81,6.85,6.77,6.81,11150300.0,5.3309,5.3622,5.2996,5.3309,11150300.0
2009-03-18 11:50:00,6.81,6.89,6.8,6.87,7433600.0,5.3309,5.3935,5.3231,5.3779,7433600.0
2009-03-18 12:00:00,6.87,6.91,6.83,6.9,9035400.0,5.3779,5.4092,5.3465,5.4013,9035400.0
2009-03-18 12:10:00,6.91,6.98,6.89,6.98,7775000.0,5.4092,5.464,5.3935,5.464,7775000.0
2009-03-18 12:20:00,6.98,6.99,6.85,6.89,9356100.0,5.464,5.4718,5.3622,5.3935,9356100.0
2009-03-18 12:30:00,6.89,6.94,6.85,6.92,8322800.0,5.3935,5.4327,5.3622,5.417,8322800.0
2009-03-18 12:40:00,6.92,6.96,6.89,6.95,8794700.0,5.417,5.4483,5.3935,5.4405,8794700.0
2009-03-18 12:50:00,6.95,7.0,6.86,6.99,10762300.0,5.4405,5.4796,5.37,5.4718,10762300.0
2009-03-18 13:00:00,6.99,7.0,6.95,6.98,7682600.0,5.4718,5.4796,5.4405,5.464,7682600.0
2009-03-18 13:10:00,6.97,7.08,6.95,7.06,13989400.0,5.4561,5.5423,5.4405,5.5266,13989400.0
2009-03-18 13:20:00,7.06,7.17,7.05,7.13,16689400.0,5.5266,5.6127,5.5188,5.5814,16689400.0
2009-03-18 13:30:00,7.13,7.19,7.12,7.14,10242400.0,5.5814,5.6284,5.5736,5.5892,10242400.0
2009-03-18 13:40:00,7.13,7.24,7.13,7.21,14343700.0,5.5814,5.6675,5.5814,5.644,14343700.0
2009-03-18 13:50:00,7.21,7.24,7.12,7.15,11386900.0,5.644,5.6675,5.5736,5.597,11386900.0
2009-03-18 14:00:00,7.15,7.16,6.96,7.01,15003900.0,5.597,5.6049,5.4483,5.4875,15003900.0
2009-03-18 14:10:00,7.02,7.18,6.87,7.14,19975100.0,5.4953,5.6205,5.3779,5.5892,19975100.0
2009-03-18 14:20:00,7.13,7.29,7.06,7.23,33695300.0,5.5814,5.7066,5.5266,5.6597,33695300.0
2009-03-18 14:30:00,7.24,7.28,7.16,7.19,16951200.0,5.6675,5.6988,5.6049,5.6284,16951200.0
2009-03-18 14:40:00,7.2,7.29,7.16,7.28,15958100.0,5.6362,5.7066,5.6049,5.6988,15958100.0
2009-03-18 14:50:00,7.28,7.33,7.2,7.3,18295700.0,5.6988,5.738,5.6362,5.7145,18295700.0
2009-03-18 15:00:00,7.31,7.37,7.25,7.36,20752500.0,5.7223,5.7693,5.6753,5.7614,20752500.0
2009-03-18 15:10:00,7.37,7.49,7.34,7.37,20703500.0,5.7693,5.8632,5.7458,5.7693,20703500.0
2009-03-18 15:20:00,7.38,7.39,7.12,7.33,25445500.0,5.7771,5.7849,5.5736,5.738,25445500.0
2009-03-18 15:30:00,7.32,7.39,7.24,7.34,18699400.0,5.7301,5.7849,5.6675,5.7458,18699400.0
2009-03-18 15:40:00,7.34,7.47,7.33,7.45,19258600.0,5.7458,5.8475,5.738,5.8319,19258600.0
2009-03-18 15:50:00,7.44,7.65,7.44,7.61,40468200.0,5.8241,5.9884,5.8241,5.9571,40468200.0
2009-03-19 09:30:00,8.43,8.57,8.05,8.12,47751800.0,6.599,6.7086,6.3016,6.3564,47751800.0
2009-03-19 09:40:00,8.1,8.34,8.04,8.12,30023100.0,6.3407,6.5286,6.2937,6.3564,30023100.0
2009-03-19 09:50:00,8.12,8.12,7.62,7.66,39218800.0,6.3564,6.3564,5.965,5.9963,39218800.0
2009-03-19 10:00:00,7.65,7.8,7.25,7.32,34154200.0,5.9884,6.1059,5.6753,5.7301,34154200.0
2009-03-19 10:10:00,7.32,7.7,7.3,7.68,25190900.0,5.7301,6.0276,5.7145,6.0119,25190900.0
2009-03-19 10:20:00,7.68,7.9,7.68,7.75,23870200.0,6.0119,6.1842,6.0119,6.0667,23870200.0
2009-03-19 10:30:00,7.75,7.78,7.65,7.7,11866800.0,6.0667,6.0902,5.9884,6.0276,11866800.0
2009-03-19 10:40:00,7.7,7.8,7.65,7.7,10848600.0,6.0276,6.1059,5.9884,6.0276,10848600.0
2009-03-19 10:50:00,7.7,7.7,7.31,7.47,22868900.0,6.0276,6.0276,5.7223,5.8475,22868900.0
2009-03-19 11:00:00,7.48,7.58,7.39,7.39,12274700.0,5.8554,5.9337,5.7849,5.7849,12274700.0
2009-03-19 11:10:00,7.39,7.42,7.18,7.34,20435400.0,5.7849,5.8084,5.6205,5.7458,20435400.0
2009-03-19 11:20:00,7.34,7.41,7.25,7.25,10051200.0,5.7458,5.8006,5.6753,5.6753,10051200.0
2009-03-19 11:30:00,7.25,7.29,7.15,7.23,15061800.0,5.6753,5.7066,5.597,5.6597,15061800.0
2009-03-19 11:40:00,7.22,7.24,7.0,7.0,16059200.0,5.6518,5.6675,5.4796,5.4796,16059200.0
2009-03-19 11:50:00,7.0,7.11,6.82,7.11,24589300.0,5.4796,5.5657,5.3387,5.5657,24589300.0
2009-03-19 12:00:00,7.1,7.11,6.92,6.97,11260500.0,5.5579,5.5657,5.417,5.4561,11260500.0
2009-03-19 12:10:00,6.96,7.1,6.93,6.99,8127300.0,5.4483,5.5579,5.4248,5.4718,8127300.0
2009-03-19 12:20:00,7.0,7.13,6.96,7.08,8243800.0,5.4796,5.5814,5.4483,5.5423,8243800.0
2009-03-19 12:30:00,7.08,7.27,7.07,7.2,12773000.0,5.5423,5.691,5.5344,5.6362,12773000.0
2009-03-19 12:40:00,7.2,7.29,7.14,7.26,8336400.0,5.6362,5.7066,5.5892,5.6832,8336400.0
2009-03-19 12:50:00,7.26,7.28,7.14,7.16,8226600.0,5.6832,5.6988,5.5892,5.6049,8226600.0
2009-03-19 13:00:00,7.16,7.23,7.01,7.09,6694800.0,5.6049,5.6597,5.4875,5.5501,6694800.0
2009-03-19 13:10:00,7.08,7.2,7.05,7.16,5170600.0,5.5423,5.6362,5.5188,5.6049,5170600.0
2009-03-19 13:20:00,7.16,7.25,7.13,7.18,5308900.0,5.6049,5.6753,5.5814,5.6205,5308900.0
2009-03-19 13:30:00,7.17,7.23,7.13,7.23,6064400.0,5.6127,5.6597,5.5814,5.6597,6064400.0
2009-03-19 13:40:00,7.22,7.4,7.2,7.33,8029300.0,5.6518,5.7927,5.6362,5.738,8029300.0
2009-03-19 13:50:00,7.34,7.4,7.32,7.37,7230500.0,5.7458,5.7927,5.7301,5.7693,7230500.0
2009-03-19 14:00:00,7.38,7.55,7.38,7.45,13829900.0,5.7771,5.9102,5.7771,5.8319,13829900.0
2009-03-19 14:10:00,7.45,7.47,7.35,7.35,6510500.0,5.8319,5.8475,5.7536,5.7536,6510500.0
2009-03-19 14:20:00,7.36,7.36,7.17,7.24,9180300.0,5.7614,5.7614,5.6127,5.6675,9180300.0
2009-03-19 14:30:00,7.24,7.28,7.16,7.22,8054400.0,5.6675,5.6988,5.6049,5.6518,8054400.0
2009-03-19 14:40:00,7.22,7.27,7.13,7.15,8228300.0,5.6518,5.691,5.5814,5.597,8228300.0
2009-03-19 14:50:00,7.15,7.37,7.0,7.09,14932200.0,5.597,5.7693,5.4796,5.5501,14932200.0
2009-03-19 15:00:00,7.09,7.2,7.05,7.13,9127300.0,5.5501,5.6362,5.5188,5.5814,9127300.0
2009-03-19 15:10:00,7.13,7.26,7.11,7.19,11180700.0,5.5814,5.6832,5.5657,5.6284,11180700.0
2009-03-19 15:20:00,7.2,7.23,7.01,7.07,11508100.0,5.6362,5.6597,5.4875,5.5344,11508100.0
2009-03-19 15:30:00,7.06,7.16,7.0,7.0,11816800.0,5.5266,5.6049,5.4796,5.4796,11816800.0
2009-03-19 15:40:00,7.0,7.08,6.93,7.04,21010300.0,5.4796,5.5423,5.4248,5.5109,21010300.0
2009-03-19 15:50:00,7.03,7.05,6.9,6.91,24550400.0,5.5031,5.5188,5.4013,5.4092,24550400.0
2009-03-20 09:30:00,6.96,6.99,6.45,6.57,41109800.0,5.4483,5.4718,5.0491,5.143,41109800.0
2009-03-20 09:40:00,6.57,6.67,6.36,6.61,26677500.0,5.143,5.2213,4.9786,5.1743,26677500.0
2009-03-20 09:50:00,6.61,6.65,6.36,6.43,17262300.0,5.1743,5.2056,4.9786,5.0334,17262300.0
2009-03-20 10:00:00,6.43,6.48,6.27,6.38,20539200.0,5.0334,5.0726,4.9082,4.9943,20539200.0
2009-03-20 10:10:00,6.39,6.45,6.32,6.36,14391000.0,5.0021,5.0491,4.9473,4.9786,14391000.0
2009-03-20 10:20:00,6.36,6.42,6.26,6.42,16520300.0,4.9786,5.0256,4.9004,5.0256,16520300.0
2009-03-20 10:30:00,6.42,6.42,6.1,6.15,22472900.0,5.0256,5.0256,4.7751,4.8142,22472900.0
2009-03-20 10:40:00,6.16,6.23,6.11,6.15,14821800.0,4.8221,4.8769,4.7829,4.8142,14821800.0
2009-03-20 10:50:00,6.15,6.18,6.01,6.11,24278800.0,4.8142,4.8377,4.7047,4.7829,24278800.0
2009-03-20 11:00:00,6.12,6.12,6.01,6.02,19778100.0,4.7908,4.7908,4.7047,4.7125,19778100.0
2009-03-20 11:10:00,6.03,6.07,6.01,6.05,15213700.0,4.7203,4.7516,4.7047,4.736,15213700.0
2009-03-20 11:20:00,6.05,6.13,6.01,6.09,14076200.0,4.736,4.7986,4.7047,4.7673,14076200.0
2009-03-20 11:30:00,6.09,6.19,6.07,6.18,12550700.0,4.7673,4.8456,4.7516,4.8377,12550700.0
2009-03-20 11:40:00,6.17,6.24,6.03,6.17,10074700.0,4.8299,4.8847,4.7203,4.8299,10074700.0
2009-03-20 11:50:00,6.16,6.24,6.13,6.22,8676900.0,4.8221,4.8847,4.7986,4.869,8676900.0
2009-03-20 12:00:00,6.22,6.24,6.19,6.22,4837700.0,4.869,4.8847,4.8456,4.869,4837700.0
2009-03-20 12:10:00,6.21,6.34,6.21,6.33,10555100.0,4.8612,4.963,4.8612,4.9551,10555100.0
2009-03-20 12:20:00,6.32,6.38,6.21,6.28,11723200.0,4.9473,4.9943,4.8612,4.916,11723200.0
2009-03-20 12:30:00,6.28,6.36,6.26,6.28,11359100.0,4.916,4.9786,4.9004,4.916,11359100.0
2009-03-20 12:40:00,6.29,6.32,6.14,6.18,13358300.0,4.9238,4.9473,4.8064,4.8377,13358300.0
2009-03-20 12:50:00,6.17,6.18,6.1,6.16,11308600.0,4.8299,4.8377,4.7751,4.8221,11308600.0
2009-03-20 13:00:00,6.16,6.18,6.12,6.14,5306700.0,4.8221,4.8377,4.7908,4.8064,5306700.0
2009-03-20 13:10:00,6.14,6.21,6.12,6.18,6208100.0,4.8064,4.8612,4.7908,4.8377,6208100.0
2009-03-20 13:20:00,6.18,6.2,6.13,6.2,5642300.0,4.8377,4.8534,4.7986,4.8534,5642300.0
2009-03-20 13:30:00,6.2,6.28,6.17,6.19,8051000.0,4.8534,4.916,4.8299,4.8456,8051000.0
2009-03-20 13:40:00,6.18,6.2,6.11,6.13,7226700.0,4.8377,4.8534,4.7829,4.7986,7226700.0
2009-03-20 13:50:00,6.13,6.15,6.05,6.07,13871200.0,4.7986,4.8142,4.736,4.7516,13871200.0
2009-03-20 14:00:00,6.06,6.08,6.0,6.0,14915800.0,4.7438,4.7594,4.6968,4.6968,14915800.0
2009-03-20 14:10:00,6.01,6.13,5.98,6.09,16477500.0,4.7047,4.7986,4.6812,4.7673,16477500.0
2009-03-20 14:20:00,6.1,6.15,6.07,6.13,7247800.0,4.7751,4.8142,4.7516,4.7986,7247800.0
2009-03-20 14:30:00,6.14,6.18,6.13,6.16,7881100.0,4.8064,4.8377,4.7986,4.8221,7881100.0
2009-03-20 14:40:00,6.16,6.17,6.06,6.15,8119300.0,4.8221,4.8299,4.7438,4.8142,8119300.0
2009-03-20 14:50:00,6.15,6.25,6.11,6.17,7437400.0,4.8142,4.8925,4.7829,4.8299,7437400.0
2009-03-20 15:00:00,6.17,6.27,6.16,6.26,11432800.0,4.8299,4.9082,4.8221,4.9004,11432800.0
2009-03-20 15:10:00,6.26,6.3,6.19,6.23,10378200.0,4.9004,4.9317,4.8456,4.8769,10378200.0
2009-03-20 15:20:00,6.23,6.35,6.22,6.27,11979200.0,4.8769,4.9708,4.869,4.9082,11979200.0
2009-03-20 15:30:00,6.28,6.34,6.26,6.28,13012700.0,4.916,4.963,4.9004,4.916,13012700.0
2009-03-20 15:40:00,6.29,6.31,6.15,6.16,17097200.0,4.9238,4.9395,4.8142,4.8221,17097200.0
2009-03-20 15:50:00,6.15,6.22,6.14,6.19,25502800.0,4.8142,4.869,4.8064,4.8456,25502800.0
2009-03-23 09:30:00,7.35,7.39,7.02,7.18,42998700.0,5.7536,5.7849,5.4953,5.6205,42998700.0
2009-03-23 09:40:00,7.18,7.23,7.06,7.08,21546000.0,5.6205,5.6597,5.5266,5.5423,21546000.0
2009-03-23 09:50:00,7.08,7.1,6.9,7.05,26772400.0,5.5423,5.5579,5.4013,5.5188,26772400.0
2009-03-23 10:00:00,7.04,7.19,7.04,7.15,20639400.0,5.5109,5.6284,5.5109,5.597,20639400.0
2009-03-23 10:10:00,7.15,7.25,7.12,7.16,20512700.0,5.597,5.6753,5.5736,5.6049,20512700.0
2009-03-23 10:20:00,7.17,7.2,7.13,7.17,11631800.0,5.6127,5.6362,5.5814,5.6127,11631800.0
2009-03-23 10:30:00,7.16,7.23,7.14,7.15,14944300.0,5.6049,5.6597,5.5892,5.597,14944300.0
2009-03-23 10:40:00,7.14,7.19,7.1,7.15,11489300.0,5.5892,5.6284,5.5579,5.597,11489300.0
2009-03-23 10:50:00,7.15,7.19,7.13,7.17,9309000.0,5.597,5.6284,5.5814,5.6127,9309000.0
2009-03-23 11:00:00,7.18,7.2,7.14,7.14,7876000.0,5.6205,5.6362,5.5892,5.5892,7876000.0
2009-03-23 11:10:00,7.14,7.16,7.11,7.13,7186200.0,5.5892,5.6049,5.5657,5.5814,7186200.0
2009-03-23 11:20:00,7.12,7.15,7.04,7.07,12019200.0,5.5736,5.597,5.5109,5.5344,12019200.0
2009-03-23 11:30:00,7.07,7.09,7.03,7.04,6533300.0,5.5344,5.5501,5.5031,5.5109,6533300.0
2009-03-23 11:40:00,7.04,7.15,7.03,7.12,6530700.0,5.5109,5.597,5.5031,5.5736,6530700.0
2009-03-23 11:50:00,7.12,7.17,7.11,7.15,7228000.0,5.5736,5.6127,5.5657,5.597,7228000.0
2009-03-23 12:00:00,7.15,7.29,7.14,7.25,14146800.0,5.597,5.7066,5.5892,5.6753,14146800.0
2009-03-23 12:10:00,7.25,7.28,7.21,7.22,7957700.0,5.6753,5.6988,5.644,5.6518,7957700.0
2009-03-23 12:20:00,7.21,7.23,7.14,7.2,6749000.0,5.644,5.6597,5.5892,5.6362,6749000.0
2009-03-23 12:30:00,7.2,7.2,7.17,7.19,4017400.0,5.6362,5.6362,5.6127,5.6284,4017400.0
2009-03-23 12:40:00,7.19,7.22,7.15,7.18,5995900.0,5.6284,5.6518,5.597,5.6205,5995900.0
2009-03-23 12:50:00,7.19,7.27,7.18,7.24,8425600.0,5.6284,5.691,5.6205,5.6675,8425600.0
2009-03-23 13:00:00,7.24,7.31,7.22,7.31,8922900.0,5.6675,5.7223,5.6518,5.7223,8922900.0
2009-03-23 13:10:00,7.31,7.39,7.3,7.37,13336500.0,5.7223,5.7849,5.7145,5.7693,13336500.0
2009-03-23 13:20:00,7.38,7.39,7.27,7.27,8620900.0,5.7771,5.7849,5.691,5.691,8620900.0
2009-03-23 13:30:00,7.27,7.3,7.23,7.27,8741200.0,5.691,5.7145,5.6597,5.691,8741200.0
2009-03-23 13:40:00,7.27,7.28,7.21,7.27,6306800.0,5.691,5.6988,5.644,5.691,6306800.0
2009-03-23 13:50:00,7.28,7.28,7.21,7.22,6929700.0,5.6988,5.6988,5.644,5.6518,6929700.0
2009-03-23 14:00:00,7.22,7.29,7.22,7.27,5101200.0,5.6518,5.7066,5.6518,5.691,5101200.0
2009-03-23 14:10:00,7.28,7.29,7.22,7.28,6356500.0,5.6988,5.7066,5.6518,5.6988,6356500.0
2009-03-23 14:20:00,7.28,7.35,7.28,7.33,9940100.0,5.6988,5.7536,5.6988,5.738,9940100.0
2009-03-23 14:30:00,7.33,7.37,7.31,7.32,9301700.0,5.738,5.7693,5.7223,5.7301,9301700.0
2009-03-23 14:40:00,7.31,7.37,7.26,7.37,10019900.0,5.7223,5.7693,5.6832,5.7693,10019900.0
2009-03-23 14:50:00,7.36,7.42,7.31,7.37,15506500.0,5.7614,5.8084,5.7223,5.7693,15506500.0
2009-03-23 15:00:00,7.37,7.37,7.29,7.32,10732400.0,5.7693,5.7693,5.7066,5.7301,10732400.0
2009-03-23 15:10:00,7.31,7.36,7.28,7.33,12021300.0,5.7223,5.7614,5.6988,5.738,12021300.0
2009-03-23 15:20:00,7.33,7.36,7.27,7.34,12339900.0,5.738,5.7614,5.691,5.7458,12339900.0
2009-03-23 15:30:00,7.33,7.48,7.31,7.45,19270600.0,5.738,5.8554,5.7223,5.8319,19270600.0
2009-03-23 15:40:00,7.46,7.58,7.45,7.57,33591700.0,5.8397,5.9337,5.8319,5.9258,33591700.0
2009-03-23 15:50:00,7.57,7.89,7.56,7.87,52461900.0,5.9258,6.1763,5.918,6.1607,52461900.0
2009-03-24 09:30:00,7.32,7.39,7.07,7.28,33909800.0,5.7301,5.7849,5.5344,5.6988,33909800.0
2009-03-24 09:40:00,7.29,7.33,7.21,7.23,17052900.0,5.7066,5.738,5.644,5.6597,17052900.0
2009-03-24 09:50:00,7.24,7.44,7.23,7.44,16275000.0,5.6675,5.8241,5.6597,5.8241,16275000.0
2009-03-24 10:00:00,7.43,7.68,7.34,7.56,28356200.0,5.8162,6.0119,5.7458,5.918,28356200.0
2009-03-24 10:10:00,7.55,7.62,7.46,7.47,12503900.0,5.9102,5.965,5.8397,5.8475,12503900.0
2009-03-24 10:20:00,7.47,7.61,7.46,7.53,11000300.0,5.8475,5.9571,5.8397,5.8945,11000300.0
2009-03-24 10:30:00,7.54,7.59,7.48,7.53,10606000.0,5.9023,5.9415,5.8554,5.8945,10606000.0
2009-03-24 10:40:00,7.53,7.57,7.46,7.52,9939400.0,5.8945,5.9258,5.8397,5.8867,9939400.0
2009-03-24 10:50:00,7.52,7.56,7.5,7.52,7069200.0,5.8867,5.918,5.871,5.8867,7069200.0
2009-03-24 11:00:00,7.52,7.53,7.47,7.49,9203900.0,5.8867,5.8945,5.8475,5.8632,9203900.0
2009-03-24 11:10:00,7.5,7.54,7.48,7.49,5580000.0,5.871,5.9023,5.8554,5.8632,5580000.0
2009-03-24 11:20:00,7.49,7.67,7.48,7.65,15143600.0,5.8632,6.0041,5.8554,5.9884,15143600.0
2009-03-24 11:30:00,7.65,7.74,7.62,7.72,14505000.0,5.9884,6.0589,5.965,6.0432,14505000.0
2009-03-24 11:40:00,7.72,7.78,7.68,7.71,13681300.0,6.0432,6.0902,6.0119,6.0354,13681300.0
2009-03-24 11:50:00,7.72,7.73,7.6,7.65,11338600.0,6.0432,6.0511,5.9493,5.9884,11338600.0
2009-03-24 12:00:00,7.65,7.66,7.61,7.63,7417200.0,5.9884,5.9963,5.9571,5.9728,7417200.0
2009-03-24 12:10:00,7.63,7.7,7.58,7.69,8557200.0,5.9728,6.0276,5.9337,6.0198,8557200.0
2009-03-24 12:20:00,7.69,7.72,7.65,7.72,6356600.0,6.0198,6.0432,5.9884,6.0432,6356600.0
2009-03-24 12:30:00,7.72,7.74,7.64,7.67,4686900.0,6.0432,6.0589,5.9806,6.0041,4686900.0
2009-03-24 12:40:00,7.67,7.79,7.66,7.79,5834300.0,6.0041,6.098,5.9963,6.098,5834300.0
2009-03-24 12:50:00,7.79,7.85,7.76,7.83,10984300.0,6.098,6.145,6.0746,6.1294,10984300.0
2009-03-24 13:00:00,7.83,7.84,7.73,7.78,8624100.0,6.1294,6.1372,6.0511,6.0902,8624100.0
2009-03-24 13:10:00,7.78,7.92,7.74,7.9,11429400.0,6.0902,6.1998,6.0589,6.1842,11429400.0
2009-03-24 13:20:00,7.91,7.99,7.9,7.97,14436900.0,6.192,6.2546,6.1842,6.2389,14436900.0
2009-03-24 13:30:00,7.97,7.99,7.84,7.91,13024500.0,6.2389,6.2546,6.1372,6.192,13024500.0
2009-03-24 13:40:00,7.91,7.98,7.91,7.93,8446000.0,6.192,6.2468,6.192,6.2076,8446000.0
2009-03-24 13:50:00,7.92,7.93,7.86,7.92,10517700.0,6.1998,6.2076,6.1528,6.1998,10517700.0
2009-03-24 14:00:00,7.91,7.99,7.85,7.99,8659800.0,6.192,6.2546,6.145,6.2546,8659800.0
2009-03-24 14:10:00,7.98,7.99,7.94,7.95,10086500.0,6.2468,6.2546,6.2155,6.2233,10086500.0
2009-03-24 14:20:00,7.95,7.97,7.87,7.88,8454300.0,6.2233,6.2389,6.1607,6.1685,8454300.0
2009-03-24 14:30:00,7.89,7.92,7.74,7.79,14552800.0,6.1763,6.1998,6.0589,6.098,14552800.0
2009-03-24 14:40:00,7.79,7.85,7.77,7.8,10406800.0,6.098,6.145,6.0824,6.1059,10406800.0
2009-03-24 14:50:00,7.79,7.82,7.63,7.74,14693400.0,6.098,6.1215,5.9728,6.0589,14693400.0
2009-03-24 15:00:00,7.74,7.76,7.5,7.57,14882500.0,6.0589,6.0746,5.871,5.9258,14882500.0
2009-03-24 15:10:00,7.56,7.65,7.5,7.58,14178000.0,5.918,5.9884,5.871,5.9337,14178000.0
2009-03-24 15:20:00,7.59,7.64,7.46,7.54,12288000.0,5.9415,5.9806,5.8397,5.9023,12288000.0
2009-03-24 15:30:00,7.53,7.58,7.48,7.56,12132300.0,5.8945,5.9337,5.8554,5.918,12132300.0
2009-03-24 15:40:00,7.56,7.56,7.3,7.3,17901400.0,5.918,5.918,5.7145,5.7145,17901400.0
2009-03-24 15:50:00,7.3,7.35,7.17,7.19,33701100.0,5.7145,5.7536,5.6127,5.6284,33701100.0
2009-03-25 09:30:00,7.77,7.79,7.5,7.69,29724800.0,6.0824,6.098,5.871,6.0198,29724800.0
2009-03-25 09:40:00,7.7,7.76,7.63,7.67,16456600.0,6.0276,6.0746,5.9728,6.0041,16456600.0
2009-03-25 09:50:00,7.68,7.78,7.66,7.77,12448500.0,6.0119,6.0902,5.9963,6.0824,12448500.0
2009-03-25 10:00:00,7.77,7.99,7.76,7.98,27251800.0,6.0824,6.2546,6.0746,6.2468,27251800.0
2009-03-25 10:10:00,7.97,7.98,7.78,7.83,21562900.0,6.2389,6.2468,6.0902,6.1294,21562900.0
2009-03-25 10:20:00,7.84,7.89,7.8,7.82,11883700.0,6.1372,6.1763,6.1059,6.1215,11883700.0
2009-03-25 10:30:00,7.82,7.98,7.82,7.96,14361300.0,6.1215,6.2468,6.1215,6.2311,14361300.0
2009-03-25 10:40:00,7.95,7.96,7.87,7.87,11955100.0,6.2233,6.2311,6.1607,6.1607,11955100.0
2009-03-25 10:50:00,7.87,7.94,7.82,7.88,12392800.0,6.1607,6.2155,6.1215,6.1685,12392800.0
2009-03-25 11:00:00,7.88,7.97,7.87,7.96,12667600.0,6.1685,6.2389,6.1607,6.2311,12667600.0
2009-03-25 11:10:00,7.95,7.96,7.82,7.85,11979200.0,6.2233,6.2311,6.1215,6.145,11979200.0
2009-03-25 11:20:00,7.86,7.88,7.77,7.85,13335100.0,6.1528,6.1685,6.0824,6.145,13335100.0
2009-03-25 11:30:00,7.85,7.85,7.71,7.78,13143100.0,6.145,6.145,6.0354,6.0902,13143100.0
2009-03-25 11:40:00,7.78,7.88,7.73,7.88,13347100.0,6.0902,6.1685,6.0511,6.1685,13347100.0
2009-03-25 11:50:00,7.87,7.89,7.82,7.84,7487500.0,6.1607,6.1763,6.1215,6.1372,7487500.0
2009-03-25 12:00:00,7.83,7.91,7.82,7.88,8814000.0,6.1294,6.192,6.1215,6.1685,8814000.0
2009-03-25 12:10:00,7.88,7.89,7.78,7.82,9816300.0,6.1685,6.1763,6.0902,6.1215,9816300.0
2009-03-25 12:20:00,7.82,7.84,7.76,7.78,8891600.0,6.1215,6.1372,6.0746,6.0902,8891600.0
2009-03-25 12:30:00,7.78,7.8,7.72,7.77,6870200.0,6.0902,6.1059,6.0432,6.0824,6870200.0
2009-03-25 12:40:00,7.77,7.79,7.73,7.75,5638700.0,6.0824,6.098,6.0511,6.0667,5638700.0
2009-03-25 12:50:00,7.75,7.78,7.68,7.75,10723100.0,6.0667,6.0902,6.0119,6.0667,10723100.0
2009-03-25 13:00:00,7.75,7.82,7.73,7.75,7260200.0,6.0667,6.1215,6.0511,6.0667,7260200.0
2009-03-25 13:10:00,7.74,7.77,7.53,7.56,13725100.0,6.0589,6.0824,5.8945,5.918,13725100.0
2009-03-25 13:20:00,7.56,7.64,7.52,7.55,9797900.0,5.918,5.9806,5.8867,5.9102,9797900.0
2009-03-25 13:30:00,7.55,7.63,7.46,7.46,12753500.0,5.9102,5.9728,5.8397,5.8397,12753500.0
2009-03-25 13:40:00,7.46,7.52,7.39,7.5,13591000.0,5.8397,5.8867,5.7849,5.871,13591000.0
2009-03-25 13:50:00,7.5,7.63,7.49,7.52,10128300.0,5.871,5.9728,5.8632,5.8867,10128300.0
2009-03-25 14:00:00,7.52,7.54,7.29,7.35,18160100.0,5.8867,5.9023,5.7066,5.7536,18160100.0
2009-03-25 14:10:00,7.35,7.45,7.32,7.39,13725600.0,5.7536,5.8319,5.7301,5.7849,13725600.0
2009-03-25 14:20:00,7.39,7.48,7.33,7.38,10148300.0,5.7849,5.8554,5.738,5.7771,10148300.0
2009-03-25 14:30:00,7.38,7.4,7.25,7.26,14081200.0,5.7771,5.7927,5.6753,5.6832,14081200.0
2009-03-25 14:40:00,7.27,7.3,7.14,7.26,23373700.0,5.691,5.7145,5.5892,5.6832,23373700.0
2009-03-25 14:50:00,7.27,7.28,7.06,7.06,24699000.0,5.691,5.6988,5.5266,5.5266,24699000.0
2009-03-25 15:00:00,7.06,7.13,6.96,7.06,28680300.0,5.5266,5.5814,5.4483,5.5266,28680300.0
2009-03-25 15:10:00,7.06,7.27,7.05,7.25,18444700.0,5.5266,5.691,5.5188,5.6753,18444700.0
2009-03-25 15:20:00,7.24,7.4,7.22,7.37,18198100.0,5.6675,5.7927,5.6518,5.7693,18198100.0
2009-03-25 15:30:00,7.36,7.43,7.31,7.36,18427800.0,5.7614,5.8162,5.7223,5.7614,18427800.0
2009-03-25 15:40:00,7.36,7.48,7.26,7.43,22828200.0,5.7614,5.8554,5.6832,5.8162,22828200.0
2009-03-25 15:50:00,7.43,7.75,7.39,7.69,33643600.0,5.8162,6.0667,5.7849,6.0198,33643600.0
2009-03-26 09:30:00,7.88,7.96,7.76,7.79,27645000.0,6.1685,6.2311,6.0746,6.098,27645000.0
2009-03-26 09:40:00,7.79,7.85,7.51,7.51,20285900.0,6.098,6.145,5.8789,5.8789,20285900.0
2009-03-26 09:50:00,7.52,7.54,7.14,7.45,27082700.0,5.8867,5.9023,5.5892,5.8319,27082700.0
2009-03-26 10:00:00,7.45,7.59,7.42,7.53,15352600.0,5.8319,5.9415,5.8084,5.8945,15352600.0
2009-03-26 10:10:00,7.53,7.55,7.36,7.52,14252900.0,5.8945,5.9102,5.7614,5.8867,14252900.0
2009-03-26 10:20:00,7.53,7.67,7.43,7.48,17478600.0,5.8945,6.0041,5.8162,5.8554,17478600.0
2009-03-26 10:30:00,7.48,7.66,7.46,7.57,15268400.0,5.8554,5.9963,5.8397,5.9258,15268400.0
2009-03-26 10:40:00,7.57,7.69,7.54,7.6,9807400.0,5.9258,6.0198,5.9023,5.9493,9807400.0
2009-03-26 10:50:00,7.6,7.61,7.53,7.58,7737100.0,5.9493,5.9571,5.8945,5.9337,7737100.0
2009-03-26 11:00:00,7.58,7.69,7.57,7.65,7104300.0,5.9337,6.0198,5.9258,5.9884,7104300.0
2009-03-26 11:10:00,7.65,7.69,7.63,7.63,7988900.0,5.9884,6.0198,5.9728,5.9728,7988900.0
2009-03-26 11:20:00,7.63,7.64,7.43,7.48,14062600.0,5.9728,5.9806,5.8162,5.8554,14062600.0
2009-03-26 11:30:00,7.48,7.62,7.47,7.57,10855300.0,5.8554,5.965,5.8475,5.9258,10855300.0
2009-03-26 11:40:00,7.56,7.62,7.56,7.58,8597800.0,5.918,5.965,5.918,5.9337,8597800.0
2009-03-26 11:50:00,7.58,7.6,7.51,7.56,5498300.0,5.9337,5.9493,5.8789,5.918,5498300.0
2009-03-26 12:00:00,7.56,7.6,7.52,7.55,5597700.0,5.918,5.9493,5.8867,5.9102,5597700.0
2009-03-26 12:10:00,7.56,7.58,7.54,7.56,4611200.0,5.918,5.9337,5.9023,5.918,4611200.0
2009-03-26 12:20:00,7.57,7.62,7.56,7.62,5658500.0,5.9258,5.965,5.918,5.965,5658500.0
2009-03-26 12:30:00,7.62,7.68,7.6,7.61,8066000.0,5.965,6.0119,5.9493,5.9571,8066000.0
2009-03-26 12:40:00,7.61,7.62,7.51,7.56,6485100.0,5.9571,5.965,5.8789,5.918,6485100.0
2009-03-26 12:50:00,7.56,7.57,7.47,7.52,6320300.0,5.918,5.9258,5.8475,5.8867,6320300.0
2009-03-26 13:00:00,7.51,7.67,7.51,7.66,9936600.0,5.8789,6.0041,5.8789,5.9963,9936600.0
2009-03-26 13:10:00,7.66,7.67,7.58,7.62,8036600.0,5.9963,6.0041,5.9337,5.965,8036600.0
2009-03-26 13:20:00,7.62,7.68,7.55,7.56,8889400.0,5.965,6.0119,5.9102,5.918,8889400.0
2009-03-26 13:30:00,7.55,7.61,7.53,7.58,8049800.0,5.9102,5.9571,5.8945,5.9337,8049800.0
2009-03-26 13:40:00,7.57,7.58,7.51,7.52,6609900.0,5.9258,5.9337,5.8789,5.8867,6609900.0
2009-03-26 13:50:00,7.52,7.6,7.52,7.53,5147800.0,5.8867,5.9493,5.8867,5.8945,5147800.0
2009-03-26 14:00:00,7.53,7.63,7.53,7.59,8169800.0,5.8945,5.9728,5.8945,5.9415,8169800.0
2009-03-26 14:10:00,7.58,7.59,7.51,7.51,5910400.0,5.9337,5.9415,5.8789,5.8789,5910400.0
2009-03-26 14:20:00,7.52,7.56,7.42,7.46,8168700.0,5.8867,5.918,5.8084,5.8397,8168700.0
2009-03-26 14:30:00,7.45,7.47,7.37,7.43,11736500.0,5.8319,5.8475,5.7693,5.8162,11736500.0
2009-03-26 14:40:00,7.44,7.49,7.41,7.46,6839400.0,5.8241,5.8632,5.8006,5.8397,6839400.0
2009-03-26 14:50:00,7.46,7.47,7.28,7.29,11971300.0,5.8397,5.8475,5.6988,5.7066,11971300.0
2009-03-26 15:00:00,7.28,7.43,7.28,7.4,11299100.0,5.6988,5.8162,5.6988,5.7927,11299100.0
2009-03-26 15:10:00,7.41,7.58,7.37,7.43,10206300.0,5.8006,5.9337,5.7693,5.8162,10206300.0
2009-03-26 15:20:00,7.43,7.58,7.4,7.56,17056700.0,5.8162,5.9337,5.7927,5.918,17056700.0
2009-03-26 15:30:00,7.56,7.66,7.45,7.62,19399400.0,5.918,5.9963,5.8319,5.965,19399400.0
2009-03-26 15:40:00,7.61,7.75,7.45,7.58,28931300.0,5.9571,6.0667,5.8319,5.9337,28931300.0
2009-03-26 15:50:00,7.58,7.67,7.53,7.56,22023600.0,5.9337,6.0041,5.8945,5.918,22023600.0
2009-03-27 09:30:00,7.19,7.36,7.13,7.3,19297700.0,5.6284,5.7614,5.5814,5.7145,19297700.0
2009-03-27 09:40:00,7.3,7.35,7.28,7.33,9868000.0,5.7145,5.7536,5.6988,5.738,9868000.0
2009-03-27 09:50:00,7.32,7.43,7.29,7.39,11834800.0,5.7301,5.8162,5.7066,5.7849,11834800.0
2009-03-27 10:00:00,7.39,7.44,7.31,7.33,11699100.0,5.7849,5.8241,5.7223,5.738,11699100.0
2009-03-27 10:10:00,7.33,7.43,7.33,7.33,9358800.0,5.738,5.8162,5.738,5.738,9358800.0
2009-03-27 10:20:00,7.34,7.38,7.32,7.37,8825300.0,5.7458,5.7771,5.7301,5.7693,8825300.0
2009-03-27 10:30:00,7.37,7.48,7.34,7.45,9181600.0,5.7693,5.8554,5.7458,5.8319,9181600.0
2009-03-27 10:40:00,7.46,7.54,7.45,7.47,10281900.0,5.8397,5.9023,5.8319,5.8475,10281900.0
2009-03-27 10:50:00,7.46,7.64,7.46,7.57,13523700.0,5.8397,5.9806,5.8397,5.9258,13523700.0
2009-03-27 11:00:00,7.56,7.68,7.53,7.63,12973500.0,5.918,6.0119,5.8945,5.9728,12973500.0
2009-03-27 11:10:00,7.62,7.69,7.6,7.64,11053600.0,5.965,6.0198,5.9493,5.9806,11053600.0
2009-03-27 11:20:00,7.64,7.74,7.63,7.68,10941100.0,5.9806,6.0589,5.9728,6.0119,10941100.0
2009-03-27 11:30:00,7.68,7.7,7.64,7.65,5497200.0,6.0119,6.0276,5.9806,5.9884,5497200.0
2009-03-27 11:40:00,7.64,7.68,7.61,7.65,5254000.0,5.9806,6.0119,5.9571,5.9884,5254000.0
2009-03-27 11:50:00,7.65,7.67,7.59,7.61,5934000.0,5.9884,6.0041,5.9415,5.9571,5934000.0
2009-03-27 12:00:00,7.61,7.67,7.59,7.65,4787600.0,5.9571,6.0041,5.9415,5.9884,4787600.0
2009-03-27 12:10:00,7.65,7.66,7.59,7.62,4955000.0,5.9884,5.9963,5.9415,5.965,4955000.0
2009-03-27 12:20:00,7.61,7.61,7.53,7.58,7386300.0,5.9571,5.9571,5.8945,5.9337,7386300.0
2009-03-27 12:30:00,7.59,7.62,7.57,7.6,4402200.0,5.9415,5.965,5.9258,5.9493,4402200.0
2009-03-27 12:40:00,7.6,7.64,7.59,7.63,4530500.0,5.9493,5.9806,5.9415,5.9728,4530500.0
2009-03-27 12:50:00,7.63,7.64,7.56,7.57,7306600.0,5.9728,5.9806,5.918,5.9258,7306600.0
2009-03-27 13:00:00,7.57,7.6,7.56,7.58,4052100.0,5.9258,5.9493,5.918,5.9337,4052100.0
2009-03-27 13:10:00,7.59,7.59,7.54,7.58,4251700.0,5.9415,5.9415,5.9023,5.9337,4251700.0
2009-03-27 13:20:00,7.58,7.62,7.57,7.61,3811400.0,5.9337,5.965,5.9258,5.9571,3811400.0
2009-03-27 13:30:00,7.61,7.7,7.6,7.63,9986500.0,5.9571,6.0276,5.9493,5.9728,9986500.0
2009-03-27 13:40:00,7.63,7.63,7.36,7.48,18438500.0,5.9728,5.9728,5.7614,5.8554,18438500.0
2009-03-27 13:50:00,7.48,7.49,7.35,7.37,14766700.0,5.8554,5.8632,5.7536,5.7693,14766700.0
2009-03-27 14:00:00,7.37,7.43,7.26,7.33,16474400.0,5.7693,5.8162,5.6832,5.738,16474400.0
2009-03-27 14:10:00,7.33,7.43,7.31,7.38,10444300.0,5.738,5.8162,5.7223,5.7771,10444300.0
2009-03-27 14:20:00,7.38,7.45,7.35,7.39,9105100.0,5.7771,5.8319,5.7536,5.7849,9105100.0
2009-03-27 14:30:00,7.39,7.4,7.3,7.31,8626000.0,5.7849,5.7927,5.7145,5.7223,8626000.0
2009-03-27 14:40:00,7.31,7.39,7.28,7.36,10988700.0,5.7223,5.7849,5.6988,5.7614,10988700.0
2009-03-27 14:50:00,7.36,7.46,7.35,7.43,9698100.0,5.7614,5.8397,5.7536,5.8162,9698100.0
2009-03-27 15:00:00,7.43,7.49,7.38,7.41,9216900.0,5.8162,5.8632,5.7771,5.8006,9216900.0
2009-03-27 15:10:00,7.41,7.47,7.39,7.43,7237400.0,5.8006,5.8475,5.7849,5.8162,7237400.0
2009-03-27 15:20:00,7.44,7.44,7.35,7.37,6394200.0,5.8241,5.8241,5.7536,5.7693,6394200.0
2009-03-27 15:30:00,7.37,7.43,7.14,7.35,6787500.0,5.7693,5.8162,5.5892,5.7536,6787500.0
2009-03-27 15:40:00,7.35,7.42,7.33,7.39,9499000.0,5.7536,5.8084,5.738,5.7849,9499000.0
2009-03-27 15:50:00,7.4,7.43,7.3,7.35,18513000.0,5.7927,5.8162,5.7145,5.7536,18513000.0
2009-03-30 09:30:00,6.7,6.75,6.44,6.62,35297100.0,5.2448,5.2839,5.0413,5.1822,35297100.0
2009-03-30 09:40:00,6.62,6.64,6.5,6.62,16501600.0,5.1822,5.1978,5.0882,5.1822,16501600.0
2009-03-30 09:50:00,6.62,6.63,6.43,6.52,21030600.0,5.1822,5.19,5.0334,5.1039,21030600.0
2009-03-30 10:00:00,6.51,6.52,6.4,6.46,21630100.0,5.0961,5.1039,5.0099,5.0569,21630100.0
2009-03-30 10:10:00,6.46,6.52,6.41,6.45,15220100.0,5.0569,5.1039,5.0178,5.0491,15220100.0
2009-03-30 10:20:00,6.44,6.53,6.4,6.5,13540400.0,5.0413,5.1117,5.0099,5.0882,13540400.0
2009-03-30 10:30:00,6.5,6.51,6.42,6.46,10477900.0,5.0882,5.0961,5.0256,5.0569,10477900.0
2009-03-30 10:40:00,6.47,6.49,6.44,6.47,6159800.0,5.0647,5.0804,5.0413,5.0647,6159800.0
2009-03-30 10:50:00,6.47,6.49,6.43,6.44,7535700.0,5.0647,5.0804,5.0334,5.0413,7535700.0
2009-03-30 11:00:00,6.43,6.47,6.42,6.42,5557900.0,5.0334,5.0647,5.0256,5.0256,5557900.0
2009-03-30 11:10:00,6.43,6.51,6.42,6.47,9721000.0,5.0334,5.0961,5.0256,5.0647,9721000.0
2009-03-30 11:20:00,6.47,6.5,6.43,6.43,6006500.0,5.0647,5.0882,5.0334,5.0334,6006500.0
2009-03-30 11:30:00,6.44,6.44,6.33,6.37,15739800.0,5.0413,5.0413,4.9551,4.9865,15739800.0
2009-03-30 11:40:00,6.37,6.41,6.34,6.39,5868400.0,4.9865,5.0178,4.963,5.0021,5868400.0
2009-03-30 11:50:00,6.38,6.39,6.34,6.37,6614400.0,4.9943,5.0021,4.963,4.9865,6614400.0
2009-03-30 12:00:00,6.38,6.39,6.32,6.33,4804700.0,4.9943,5.0021,4.9473,4.9551,4804700.0
2009-03-30 12:10:00,6.33,6.33,6.25,6.3,12169500.0,4.9551,4.9551,4.8925,4.9317,12169500.0
2009-03-30 12:20:00,6.31,6.36,6.28,6.33,7430100.0,4.9395,4.9786,4.916,4.9551,7430100.0
2009-03-30 12:30:00,6.33,6.33,6.27,6.29,7297300.0,4.9551,4.9551,4.9082,4.9238,7297300.0
2009-03-30 12:40:00,6.28,6.29,6.25,6.26,5167100.0,4.916,4.9238,4.8925,4.9004,5167100.0
2009-03-30 12:50:00,6.25,6.28,6.23,6.25,7235300.0,4.8925,4.916,4.8769,4.8925,7235300.0
2009-03-30 13:00:00,6.25,6.25,6.2,6.22,7064500.0,4.8925,4.8925,4.8534,4.869,7064500.0
2009-03-30 13:10:00,6.23,6.25,6.21,6.22,3997800.0,4.8769,4.8925,4.8612,4.869,3997800.0
2009-03-30 13:20:00,6.22,6.28,6.21,6.27,10014200.0,4.869,4.916,4.8612,4.9082,10014200.0
2009-03-30 13:30:00,6.26,6.27,6.21,6.22,5299200.0,4.9004,4.9082,4.8612,4.869,5299200.0
2009-03-30 13:40:00,6.22,6.24,6.16,6.19,10077900.0,4.869,4.8847,4.8221,4.8456,10077900.0
2009-03-30 13:50:00,6.19,6.19,6.06,6.09,16270600.0,4.8456,4.8456,4.7438,4.7673,16270600.0
2009-03-30 14:00:00,6.09,6.16,6.07,6.14,12044700.0,4.7673,4.8221,4.7516,4.8064,12044700.0
2009-03-30 14:10:00,6.14,6.2,6.13,6.18,9745000.0,4.8064,4.8534,4.7986,4.8377,9745000.0
2009-03-30 14:20:00,6.18,6.19,6.09,6.13,8430300.0,4.8377,4.8456,4.7673,4.7986,8430300.0
2009-03-30 14:30:00,6.13,6.15,6.09,6.12,7379900.0,4.7986,4.8142,4.7673,4.7908,7379900.0
2009-03-30 14:40:00,6.11,6.15,6.08,6.13,12574100.0,4.7829,4.8142,4.7594,4.7986,12574100.0
2009-03-30 14:50:00,6.13,6.16,6.09,6.1,7954200.0,4.7986,4.8221,4.7673,4.7751,7954200.0
2009-03-30 15:00:00,6.1,6.14,6.07,6.14,9355700.0,4.7751,4.8064,4.7516,4.8064,9355700.0
2009-03-30 15:10:00,6.14,6.19,6.11,6.14,9679900.0,4.8064,4.8456,4.7829,4.8064,9679900.0
2009-03-30 15:20:00,6.15,6.25,6.14,6.17,14428700.0,4.8142,4.8925,4.8064,4.8299,14428700.0
2009-03-30 15:30:00,6.17,6.21,6.08,6.09,16219200.0,4.8299,4.8612,4.7594,4.7673,16219200.0
2009-03-30 15:40:00,6.09,6.13,6.04,6.05,20088300.0,4.7673,4.7986,4.7281,4.736,20088300.0
2009-03-30 15:50:00,6.05,6.1,6.02,6.07,33760200.0,4.736,4.7751,4.7125,4.7516,33760200.0
2009-03-31 09:30:00,6.35,6.44,6.29,6.38,23924100.0,4.9708,5.0413,4.9238,4.9943,23924100.0
2009-03-31 09:40:00,6.38,6.39,6.29,6.3,12606900.0,4.9943,5.0021,4.9238,4.9317,12606900.0
2009-03-31 09:50:00,6.3,6.42,6.25,6.39,14505400.0,4.9317,5.0256,4.8925,5.0021,14505400.0
2009-03-31 10:00:00,6.39,6.52,6.34,6.5,19652600.0,5.0021,5.1039,4.963,5.0882,19652600.0
2009-03-31 10:10:00,6.5,6.52,6.43,6.48,11867300.0,5.0882,5.1039,5.0334,5.0726,11867300.0
2009-03-31 10:20:00,6.48,6.54,6.45,6.53,12105400.0,5.0726,5.1195,5.0491,5.1117,12105400.0
2009-03-31 10:30:00,6.54,6.61,6.5,6.59,16115600.0,5.1195,5.1743,5.0882,5.1587,16115600.0
2009-03-31 10:40:00,6.59,6.66,6.56,6.62,13058900.0,5.1587,5.2135,5.1352,5.1822,13058900.0
2009-03-31 10:50:00,6.61,6.66,6.58,6.59,12501300.0,5.1743,5.2135,5.1508,5.1587,12501300.0
2009-03-31 11:00:00,6.59,6.63,6.56,6.61,7776200.0,5.1587,5.19,5.1352,5.1743,7776200.0
2009-03-31 11:10:00,6.61,6.62,6.53,6.54,9577300.0,5.1743,5.1822,5.1117,5.1195,9577300.0
2009-03-31 11:20:00,6.54,6.58,6.54,6.56,4867200.0,5.1195,5.1508,5.1195,5.1352,4867200.0
2009-03-31 11:30:00,6.57,6.57,6.51,6.51,4747200.0,5.143,5.143,5.0961,5.0961,4747200.0
2009-03-31 11:40:00,6.52,6.55,6.49,6.53,6344500.0,5.1039,5.1274,5.0804,5.1117,6344500.0
2009-03-31 11:50:00,6.53,6.56,6.51,6.55,4725100.0,5.1117,5.1352,5.0961,5.1274,4725100.0
2009-03-31 12:00:00,6.54,6.56,6.51,6.53,4520600.0,5.1195,5.1352,5.0961,5.1117,4520600.0
2009-03-31 12:10:00,6.53,6.55,6.52,6.55,2275800.0,5.1117,5.1274,5.1039,5.1274,2275800.0
2009-03-31 12:20:00,6.55,6.55,6.49,6.5,3940900.0,5.1274,5.1274,5.0804,5.0882,3940900.0
2009-03-31 12:30:00,6.5,6.54,6.5,6.52,2853100.0,5.0882,5.1195,5.0882,5.1039,2853100.0
2009-03-31 12:40:00,6.53,6.55,6.52,6.53,2806900.0,5.1117,5.1274,5.1039,5.1117,2806900.0
2009-03-31 12:50:00,6.54,6.59,6.53,6.57,5134900.0,5.1195,5.1587,5.1117,5.143,5134900.0
2009-03-31 13:00:00,6.58,6.63,6.57,6.61,7033000.0,5.1508,5.19,5.143,5.1743,7033000.0
2009-03-31 13:10:00,6.62,6.64,6.59,6.61,7439300.0,5.1822,5.1978,5.1587,5.1743,7439300.0
2009-03-31 13:20:00,6.6,6.63,6.59,6.61,5283000.0,5.1665,5.19,5.1587,5.1743,5283000.0
2009-03-31 13:30:00,6.61,6.64,6.6,6.64,6889300.0,5.1743,5.1978,5.1665,5.1978,6889300.0
2009-03-31 13:40:00,6.64,6.66,6.61,6.65,5492400.0,5.1978,5.2135,5.1743,5.2056,5492400.0
2009-03-31 13:50:00,6.64,6.68,6.62,6.66,6384100.0,5.1978,5.2291,5.1822,5.2135,6384100.0
2009-03-31 14:00:00,6.67,6.69,6.65,6.68,8060600.0,5.2213,5.237,5.2056,5.2291,8060600.0
2009-03-31 14:10:00,6.69,6.77,6.66,6.76,8858800.0,5.237,5.2996,5.2135,5.2918,8858800.0
2009-03-31 14:20:00,6.76,6.76,6.67,6.71,7813200.0,5.2918,5.2918,5.2213,5.2526,7813200.0
2009-03-31 14:30:00,6.71,6.8,6.7,6.79,8168700.0,5.2526,5.3231,5.2448,5.3152,8168700.0
2009-03-31 14:40:00,6.79,6.84,6.76,6.77,13257600.0,5.3152,5.3544,5.2918,5.2996,13257600.0
2009-03-31 14:50:00,6.76,6.83,6.76,6.76,11940300.0,5.2918,5.3465,5.2918,5.2918,11940300.0
2009-03-31 15:00:00,6.77,6.81,6.73,6.76,9854500.0,5.2996,5.3309,5.2683,5.2918,9854500.0
2009-03-31 15:10:00,6.76,6.85,6.74,6.84,12077300.0,5.2918,5.3622,5.2761,5.3544,12077300.0
2009-03-31 15:20:00,6.83,6.89,6.81,6.88,12552900.0,5.3465,5.3935,5.3309,5.3857,12552900.0
2009-03-31 15:30:00,6.87,6.88,6.73,6.82,18613700.0,5.3779,5.3857,5.2683,5.3387,18613700.0
2009-03-31 15:40:00,6.81,6.83,6.73,6.73,20298100.0,5.3309,5.3465,5.2683,5.2683,20298100.0
2009-03-31 15:50:00,6.73,6.84,6.72,6.79,27420500.0,5.2683,5.3544,5.2604,5.3152,27420500.0
2009-04-01 09:30:00,6.45,6.74,6.44,6.72,18917100.0,5.0491,5.2761,5.0413,5.2604,18917100.0
2009-04-01 09:40:00,6.71,6.74,6.64,6.67,12502600.0,5.2526,5.2761,5.1978,5.2213,12502600.0
2009-04-01 09:50:00,6.66,6.78,6.63,6.76,14801200.0,5.2135,5.3074,5.19,5.2918,14801200.0
2009-04-01 10:00:00,6.76,6.96,6.76,6.92,20374500.0,5.2918,5.4483,5.2918,5.417,20374500.0
2009-04-01 10:10:00,6.91,7.17,6.9,7.13,23267000.0,5.4092,5.6127,5.4013,5.5814,23267000.0
2009-04-01 10:20:00,7.13,7.22,7.07,7.1,21298100.0,5.5814,5.6518,5.5344,5.5579,21298100.0
2009-04-01 10:30:00,7.11,7.21,7.02,7.19,14853000.0,5.5657,5.644,5.4953,5.6284,14853000.0
2009-04-01 10:40:00,7.19,7.21,7.12,7.14,13194200.0,5.6284,5.644,5.5736,5.5892,13194200.0
2009-04-01 10:50:00,7.15,7.19,7.1,7.11,10993500.0,5.597,5.6284,5.5579,5.5657,10993500.0
2009-04-01 11:00:00,7.12,7.17,7.06,7.07,8282900.0,5.5736,5.6127,5.5266,5.5344,8282900.0
2009-04-01 11:10:00,7.08,7.11,7.03,7.1,9466100.0,5.5423,5.5657,5.5031,5.5579,9466100.0
2009-04-01 11:20:00,7.09,7.11,7.04,7.09,6727200.0,5.5501,5.5657,5.5109,5.5501,6727200.0
2009-04-01 11:30:00,7.08,7.13,7.07,7.09,5425800.0,5.5423,5.5814,5.5344,5.5501,5425800.0
2009-04-01 11:40:00,7.09,7.13,7.04,7.06,6213100.0,5.5501,5.5814,5.5109,5.5266,6213100.0
2009-04-01 11:50:00,7.06,7.07,7.01,7.06,7750800.0,5.5266,5.5344,5.4875,5.5266,7750800.0
2009-04-01 12:00:00,7.06,7.13,7.06,7.11,5532400.0,5.5266,5.5814,5.5266,5.5657,5532400.0
2009-04-01 12:10:00,7.11,7.16,7.09,7.1,9735400.0,5.5657,5.6049,5.5501,5.5579,9735400.0
2009-04-01 12:20:00,7.09,7.12,7.06,7.08,4906200.0,5.5501,5.5736,5.5266,5.5423,4906200.0
2009-04-01 12:30:00,7.09,7.1,7.03,7.05,4148900.0,5.5501,5.5579,5.5031,5.5188,4148900.0
2009-04-01 12:40:00,7.05,7.07,7.03,7.06,4001400.0,5.5188,5.5344,5.5031,5.5266,4001400.0
2009-04-01 12:50:00,7.06,7.07,6.89,6.94,13673900.0,5.5266,5.5344,5.3935,5.4327,13673900.0
2009-04-01 13:00:00,6.94,6.97,6.86,6.87,8056900.0,5.4327,5.4561,5.37,5.3779,8056900.0
2009-04-01 13:10:00,6.87,6.9,6.83,6.88,8351200.0,5.3779,5.4013,5.3465,5.3857,8351200.0
2009-04-01 13:20:00,6.88,6.97,6.88,6.96,6441200.0,5.3857,5.4561,5.3857,5.4483,6441200.0
2009-04-01 13:30:00,6.95,6.98,6.91,6.98,5580500.0,5.4405,5.464,5.4092,5.464,5580500.0
2009-04-01 13:40:00,6.98,7.05,6.96,6.99,9375000.0,5.464,5.5188,5.4483,5.4718,9375000.0
2009-04-01 13:50:00,7.0,7.06,6.98,7.05,6819300.0,5.4796,5.5266,5.464,5.5188,6819300.0
2009-04-01 14:00:00,7.05,7.09,7.02,7.08,6756500.0,5.5188,5.5501,5.4953,5.5423,6756500.0
2009-04-01 14:10:00,7.08,7.09,7.0,7.0,8091200.0,5.5423,5.5501,5.4796,5.4796,8091200.0
2009-04-01 14:20:00,7.01,7.01,6.95,6.98,8129500.0,5.4875,5.4875,5.4405,5.464,8129500.0
2009-04-01 14:30:00,6.97,7.04,6.96,7.02,7004800.0,5.4561,5.5109,5.4483,5.4953,7004800.0
2009-04-01 14:40:00,7.03,7.03,6.93,6.98,6039400.0,5.5031,5.5031,5.4248,5.464,6039400.0
2009-04-01 14:50:00,6.97,7.03,6.97,6.98,6139500.0,5.4561,5.5031,5.4561,5.464,6139500.0
2009-04-01 15:00:00,6.98,6.99,6.91,6.95,8248900.0,5.464,5.4718,5.4092,5.4405,8248900.0
2009-04-01 15:10:00,6.95,6.95,6.85,6.92,10845200.0,5.4405,5.4405,5.3622,5.417,10845200.0
2009-04-01 15:20:00,6.92,6.95,6.89,6.94,8411600.0,5.417,5.4405,5.3935,5.4327,8411600.0
2009-04-01 15:30:00,6.94,7.06,6.89,7.05,15952400.0,5.4327,5.5266,5.3935,5.5188,15952400.0
2009-04-01 15:40:00,7.04,7.08,7.02,7.03,14119800.0,5.5109,5.5423,5.4953,5.5031,14119800.0
2009-04-01 15:50:00,7.03,7.06,6.96,6.98,21041900.0,5.5031,5.5266,5.4483,5.464,21041900.0
2009-04-02 09:30:00,7.86,7.87,7.57,7.68,35261100.0,6.1528,6.1607,5.9258,6.0119,35261100.0
2009-04-02 09:40:00,7.67,7.78,7.6,7.73,22835100.0,6.0041,6.0902,5.9493,6.0511,22835100.0
2009-04-02 09:50:00,7.74,7.76,7.67,7.72,21896900.0,6.0589,6.0746,6.0041,6.0432,21896900.0
2009-04-02 10:00:00,7.71,7.79,7.65,7.68,18130800.0,6.0354,6.098,5.9884,6.0119,18130800.0
2009-04-02 10:10:00,7.68,7.72,7.63,7.67,12658400.0,6.0119,6.0432,5.9728,6.0041,12658400.0
2009-04-02 10:20:00,7.68,7.68,7.48,7.51,19951500.0,6.0119,6.0119,5.8554,5.8789,19951500.0
2009-04-02 10:30:00,7.52,7.59,7.51,7.55,12226600.0,5.8867,5.9415,5.8789,5.9102,12226600.0
2009-04-02 10:40:00,7.55,7.64,7.52,7.6,12124800.0,5.9102,5.9806,5.8867,5.9493,12124800.0
2009-04-02 10:50:00,7.61,7.61,7.51,7.56,8676400.0,5.9571,5.9571,5.8789,5.918,8676400.0
2009-04-02 11:00:00,7.57,7.59,7.47,7.51,10271000.0,5.9258,5.9415,5.8475,5.8789,10271000.0
2009-04-02 11:10:00,7.51,7.6,7.5,7.59,8451900.0,5.8789,5.9493,5.871,5.9415,8451900.0
2009-04-02 11:20:00,7.59,7.6,7.52,7.54,5961400.0,5.9415,5.9493,5.8867,5.9023,5961400.0
2009-04-02 11:30:00,7.53,7.55,7.41,7.47,12996000.0,5.8945,5.9102,5.8006,5.8475,12996000.0
2009-04-02 11:40:00,7.46,7.49,7.41,7.42,9176700.0,5.8397,5.8632,5.8006,5.8084,9176700.0
2009-04-02 11:50:00,7.41,7.42,7.32,7.38,15748700.0,5.8006,5.8084,5.7301,5.7771,15748700.0
2009-04-02 12:00:00,7.38,7.42,7.34,7.4,8212200.0,5.7771,5.8084,5.7458,5.7927,8212200.0
2009-04-02 12:10:00,7.41,7.46,7.39,7.43,10191600.0,5.8006,5.8397,5.7849,5.8162,10191600.0
2009-04-02 12:20:00,7.43,7.44,7.38,7.41,5662000.0,5.8162,5.8241,5.7771,5.8006,5662000.0
2009-04-02 12:30:00,7.41,7.45,7.39,7.42,5616500.0,5.8006,5.8319,5.7849,5.8084,5616500.0
2009-04-02 12:40:00,7.42,7.43,7.38,7.39,4707600.0,5.8084,5.8162,5.7771,5.7849,4707600.0
2009-04-02 12:50:00,7.39,7.42,7.34,7.35,5615600.0,5.7849,5.8084,5.7458,5.7536,5615600.0
2009-04-02 13:00:00,7.34,7.35,7.23,7.27,14541800.0,5.7458,5.7536,5.6597,5.691,14541800.0
2009-04-02 13:10:00,7.27,7.3,7.25,7.27,5545700.0,5.691,5.7145,5.6753,5.691,5545700.0
2009-04-02 13:20:00,7.28,7.28,7.15,7.15,10403800.0,5.6988,5.6988,5.597,5.597,10403800.0
2009-04-02 13:30:00,7.16,7.2,7.07,7.15,11590000.0,5.6049,5.6362,5.5344,5.597,11590000.0
2009-04-02 13:40:00,7.14,7.19,7.11,7.15,7389800.0,5.5892,5.6284,5.5657,5.597,7389800.0
2009-04-02 13:50:00,7.16,7.2,7.11,7.16,7906600.0,5.6049,5.6362,5.5657,5.6049,7906600.0
2009-04-02 14:00:00,7.15,7.18,7.13,7.16,7845200.0,5.597,5.6205,5.5814,5.6049,7845200.0
2009-04-02 14:10:00,7.17,7.2,7.14,7.14,6164100.0,5.6127,5.6362,5.5892,5.5892,6164100.0
2009-04-02 14:20:00,7.15,7.24,7.14,7.24,7601200.0,5.597,5.6675,5.5892,5.6675,7601200.0
2009-04-02 14:30:00,7.23,7.31,7.23,7.28,10181600.0,5.6597,5.7223,5.6597,5.6988,10181600.0
2009-04-02 14:40:00,7.29,7.38,7.27,7.33,12120700.0,5.7066,5.7771,5.691,5.738,12120700.0
2009-04-02 14:50:00,7.33,7.34,7.22,7.29,12214100.0,5.738,5.7458,5.6518,5.7066,12214100.0
2009-04-02 15:00:00,7.29,7.34,7.21,7.27,12516800.0,5.7066,5.7458,5.644,5.691,12516800.0
2009-04-02 15:10:00,7.27,7.33,7.23,7.27,12544100.0,5.691,5.738,5.6597,5.691,12544100.0
2009-04-02 15:20:00,7.26,7.31,7.25,7.29,7091300.0,5.6832,5.7223,5.6753,5.7066,7091300.0
2009-04-02 15:30:00,7.28,7.35,7.26,7.3,12771200.0,5.6988,5.7536,5.6832,5.7145,12771200.0
2009-04-02 15:40:00,7.31,7.34,7.2,7.24,18611600.0,5.7223,5.7458,5.6362,5.6675,18611600.0
2009-04-02 15:50:00,7.25,7.26,7.15,7.2,26303800.0,5.6753,5.6832,5.597,5.6362,26303800.0
2009-04-03 09:30:00,7.09,7.43,7.05,7.32,22352000.0,5.5501,5.8162,5.5188,5.7301,22352000.0
2009-04-03 09:40:00,7.32,7.4,7.16,7.21,14556900.0,5.7301,5.7927,5.6049,5.644,14556900.0
2009-04-03 09:50:00,7.21,7.32,7.18,7.29,9218800.0,5.644,5.7301,5.6205,5.7066,9218800.0
2009-04-03 10:00:00,7.29,7.32,7.22,7.29,11452000.0,5.7066,5.7301,5.6518,5.7066,11452000.0
2009-04-03 10:10:00,7.3,7.33,7.26,7.29,6010900.0,5.7145,5.738,5.6832,5.7066,6010900.0
2009-04-03 10:20:00,7.28,7.31,7.26,7.28,6897100.0,5.6988,5.7223,5.6832,5.6988,6897100.0
2009-04-03 10:30:00,7.27,7.29,7.22,7.24,5755700.0,5.691,5.7066,5.6518,5.6675,5755700.0
2009-04-03 10:40:00,7.24,7.27,7.17,7.19,9726800.0,5.6675,5.691,5.6127,5.6284,9726800.0
2009-04-03 10:50:00,7.18,7.23,7.17,7.21,4630300.0,5.6205,5.6597,5.6127,5.644,4630300.0
2009-04-03 11:00:00,7.21,7.23,7.16,7.19,5709600.0,5.644,5.6597,5.6049,5.6284,5709600.0
2009-04-03 11:10:00,7.18,7.19,7.15,7.16,3376700.0,5.6205,5.6284,5.597,5.6049,3376700.0
2009-04-03 11:20:00,7.16,7.16,7.11,7.15,5731100.0,5.6049,5.6049,5.5657,5.597,5731100.0
2009-04-03 11:30:00,7.15,7.24,7.14,7.21,4792900.0,5.597,5.6675,5.5892,5.644,4792900.0
2009-04-03 11:40:00,7.21,7.27,7.21,7.24,5176900.0,5.644,5.691,5.644,5.6675,5176900.0
2009-04-03 11:50:00,7.25,7.32,7.24,7.3,6737900.0,5.6753,5.7301,5.6675,5.7145,6737900.0
2009-04-03 12:00:00,7.29,7.37,7.28,7.32,8315900.0,5.7066,5.7693,5.6988,5.7301,8315900.0
2009-04-03 12:10:00,7.32,7.44,7.32,7.41,10801400.0,5.7301,5.8241,5.7301,5.8006,10801400.0
2009-04-03 12:20:00,7.41,7.47,7.4,7.46,8467900.0,5.8006,5.8475,5.7927,5.8397,8467900.0
2009-04-03 12:30:00,7.46,7.47,7.37,7.4,7490100.0,5.8397,5.8475,5.7693,5.7927,7490100.0
2009-04-03 12:40:00,7.41,7.41,7.33,7.34,5349000.0,5.8006,5.8006,5.738,5.7458,5349000.0
2009-04-03 12:50:00,7.34,7.38,7.34,7.35,3928800.0,5.7458,5.7771,5.7458,5.7536,3928800.0
2009-04-03 13:00:00,7.35,7.44,7.35,7.37,6465400.0,5.7536,5.8241,5.7536,5.7693,6465400.0
2009-04-03 13:10:00,7.38,7.39,7.34,7.37,4236600.0,5.7771,5.7849,5.7458,5.7693,4236600.0
2009-04-03 13:20:00,7.37,7.4,7.33,7.39,3187200.0,5.7693,5.7927,5.738,5.7849,3187200.0
2009-04-03 13:30:00,7.39,7.42,7.38,7.38,3982500.0,5.7849,5.8084,5.7771,5.7771,3982500.0
2009-04-03 13:40:00,7.38,7.4,7.36,7.38,2824800.0,5.7771,5.7927,5.7614,5.7771,2824800.0
2009-04-03 13:50:00,7.38,7.48,7.37,7.47,9044900.0,5.7771,5.8554,5.7693,5.8475,9044900.0
2009-04-03 14:00:00,7.46,7.5,7.44,7.45,8513200.0,5.8397,5.871,5.8241,5.8319,8513200.0
2009-04-03 14:10:00,7.45,7.51,7.44,7.49,8545100.0,5.8319,5.8789,5.8241,5.8632,8545100.0
2009-04-03 14:20:00,7.5,7.57,7.48,7.56,9564800.0,5.871,5.9258,5.8554,5.918,9564800.0
2009-04-03 14:30:00,7.56,7.61,7.53,7.59,12914600.0,5.918,5.9571,5.8945,5.9415,12914600.0
2009-04-03 14:40:00,7.58,7.6,7.46,7.46,9591600.0,5.9337,5.9493,5.8397,5.8397,9591600.0
2009-04-03 14:50:00,7.46,7.51,7.42,7.51,10276500.0,5.8397,5.8789,5.8084,5.8789,10276500.0
2009-04-03 15:00:00,7.5,7.51,7.37,7.41,9393800.0,5.871,5.8789,5.7693,5.8006,9393800.0
2009-04-03 15:10:00,7.41,7.46,7.38,7.45,7738400.0,5.8006,5.8397,5.7771,5.8319,7738400.0
2009-04-03 15:20:00,7.46,7.46,7.39,7.4,7962500.0,5.8397,5.8397,5.7849,5.7927,7962500.0
2009-04-03 15:30:00,7.39,7.45,6.65,7.42,9355900.0,5.7849,5.8319,5.2056,5.8084,9355900.0
2009-04-03 15:40:00,7.42,7.46,7.41,7.43,11955900.0,5.8084,5.8397,5.8006,5.8162,11955900.0
2009-04-03 15:50:00,7.43,7.57,7.42,7.55,24619400.0,5.8162,5.9258,5.8084,5.9102,24619400.0
2009-04-06 09:30:00,7.24,7.31,7.14,7.25,18876800.0,5.6675,5.7223,5.5892,5.6753,18876800.0
2009-04-06 09:40:00,7.25,7.34,7.21,7.26,10908400.0,5.6753,5.7458,5.644,5.6832,10908400.0
2009-04-06 09:50:00,7.26,7.36,7.26,7.34,9736000.0,5.6832,5.7614,5.6832,5.7458,9736000.0
2009-04-06 10:00:00,7.34,7.46,7.31,7.45,10268600.0,5.7458,5.8397,5.7223,5.8319,10268600.0
2009-04-06 10:10:00,7.45,7.46,7.37,7.38,8268300.0,5.8319,5.8397,5.7693,5.7771,8268300.0
2009-04-06 10:20:00,7.38,7.46,7.34,7.4,9444500.0,5.7771,5.8397,5.7458,5.7927,9444500.0
2009-04-06 10:30:00,7.4,7.49,7.39,7.49,7461000.0,5.7927,5.8632,5.7849,5.8632,7461000.0
2009-04-06 10:40:00,7.49,7.58,7.48,7.56,10306100.0,5.8632,5.9337,5.8554,5.918,10306100.0
2009-04-06 10:50:00,7.56,7.64,7.55,7.6,15305200.0,5.918,5.9806,5.9102,5.9493,15305200.0
2009-04-06 11:00:00,7.61,7.61,7.49,7.53,10031800.0,5.9571,5.9571,5.8632,5.8945,10031800.0
2009-04-06 11:10:00,7.53,7.56,7.46,7.55,7913000.0,5.8945,5.918,5.8397,5.9102,7913000.0
2009-04-06 11:20:00,7.55,7.56,7.5,7.51,3740200.0,5.9102,5.918,5.871,5.8789,3740200.0
2009-04-06 11:30:00,7.51,7.55,7.48,7.5,4385400.0,5.8789,5.9102,5.8554,5.871,4385400.0
2009-04-06 11:40:00,7.5,7.5,7.43,7.43,5790100.0,5.871,5.871,5.8162,5.8162,5790100.0
2009-04-06 11:50:00,7.43,7.45,7.39,7.43,4967300.0,5.8162,5.8319,5.7849,5.8162,4967300.0
2009-04-06 12:00:00,7.42,7.47,7.41,7.46,3629900.0,5.8084,5.8475,5.8006,5.8397,3629900.0
2009-04-06 12:10:00,7.46,7.49,7.4,7.42,4685800.0,5.8397,5.8632,5.7927,5.8084,4685800.0
2009-04-06 12:20:00,7.42,7.42,7.36,7.4,5824400.0,5.8084,5.8084,5.7614,5.7927,5824400.0
2009-04-06 12:30:00,7.39,7.4,7.37,7.37,3349000.0,5.7849,5.7927,5.7693,5.7693,3349000.0
2009-04-06 12:40:00,7.37,7.45,7.37,7.4,6988100.0,5.7693,5.8319,5.7693,5.7927,6988100.0
2009-04-06 12:50:00,7.41,7.46,7.39,7.44,5402800.0,5.8006,5.8397,5.7849,5.8241,5402800.0
2009-04-06 13:00:00,7.45,7.47,7.41,7.42,2947300.0,5.8319,5.8475,5.8006,5.8084,2947300.0
2009-04-06 13:10:00,7.42,7.47,7.42,7.43,3127500.0,5.8084,5.8475,5.8084,5.8162,3127500.0
2009-04-06 13:20:00,7.43,7.44,7.4,7.42,2586000.0,5.8162,5.8241,5.7927,5.8084,2586000.0
2009-04-06 13:30:00,7.41,7.43,7.39,7.41,2915400.0,5.8006,5.8162,5.7849,5.8006,2915400.0
2009-04-06 13:40:00,7.42,7.46,7.41,7.45,2916500.0,5.8084,5.8397,5.8006,5.8319,2916500.0
2009-04-06 13:50:00,7.46,7.48,7.43,7.47,4528800.0,5.8397,5.8554,5.8162,5.8475,4528800.0
2009-04-06 14:00:00,7.47,7.48,7.45,7.46,3280800.0,5.8475,5.8554,5.8319,5.8397,3280800.0
2009-04-06 14:10:00,7.46,7.48,7.42,7.45,3816700.0,5.8397,5.8554,5.8084,5.8319,3816700.0
2009-04-06 14:20:00,7.45,7.48,7.25,7.46,2662400.0,5.8319,5.8554,5.6753,5.8397,2662400.0
2009-04-06 14:30:00,7.47,7.48,7.42,7.43,3517200.0,5.8475,5.8554,5.8084,5.8162,3517200.0
2009-04-06 14:40:00,7.43,7.47,7.42,7.46,2569400.0,5.8162,5.8475,5.8084,5.8397,2569400.0
2009-04-06 14:50:00,7.45,7.48,7.43,7.46,5038900.0,5.8319,5.8554,5.8162,5.8397,5038900.0
2009-04-06 15:00:00,7.46,7.48,7.44,7.45,3825500.0,5.8397,5.8554,5.8241,5.8319,3825500.0
2009-04-06 15:10:00,7.46,7.49,7.38,7.49,10994200.0,5.8397,5.8632,5.7771,5.8632,10994200.0
2009-04-06 15:20:00,7.49,7.58,7.46,7.53,17039800.0,5.8632,5.9337,5.8397,5.8945,17039800.0
2009-04-06 15:30:00,7.52,7.56,7.45,7.45,8326500.0,5.8867,5.918,5.8319,5.8319,8326500.0
2009-04-06 15:40:00,7.45,7.5,7.45,7.48,8467300.0,5.8319,5.871,5.8319,5.8554,8467300.0
2009-04-06 15:50:00,7.47,7.6,7.47,7.49,20247600.0,5.8475,5.9493,5.8475,5.8632,20247600.0
2009-04-07 09:30:00,7.23,7.36,7.21,7.29,18013100.0,5.6597,5.7614,5.644,5.7066,18013100.0
2009-04-07 09:40:00,7.29,7.36,7.25,7.34,10528000.0,5.7066,5.7614,5.6753,5.7458,10528000.0
2009-04-07 09:50:00,7.34,7.39,7.29,7.38,12216400.0,5.7458,5.7849,5.7066,5.7771,12216400.0
2009-04-07 10:00:00,7.38,7.38,7.32,7.34,7025500.0,5.7771,5.7771,5.7301,5.7458,7025500.0
2009-04-07 10:10:00,7.35,7.41,7.32,7.39,6989900.0,5.7536,5.8006,5.7301,5.7849,6989900.0
2009-04-07 10:20:00,7.4,7.54,7.39,7.54,14335700.0,5.7927,5.9023,5.7849,5.9023,14335700.0
2009-04-07 10:30:00,7.54,7.58,7.51,7.51,12709900.0,5.9023,5.9337,5.8789,5.8789,12709900.0
2009-04-07 10:40:00,7.53,7.56,7.47,7.55,11067600.0,5.8945,5.918,5.8475,5.9102,11067600.0
2009-04-07 10:50:00,7.54,7.55,7.48,7.48,4131300.0,5.9023,5.9102,5.8554,5.8554,4131300.0
2009-04-07 11:00:00,7.49,7.52,7.45,7.49,6477300.0,5.8632,5.8867,5.8319,5.8632,6477300.0
2009-04-07 11:10:00,7.48,7.49,7.44,7.46,6118000.0,5.8554,5.8632,5.8241,5.8397,6118000.0
2009-04-07 11:20:00,7.46,7.49,7.43,7.44,4030800.0,5.8397,5.8632,5.8162,5.8241,4030800.0
2009-04-07 11:30:00,7.44,7.5,7.43,7.45,4083600.0,5.8241,5.871,5.8162,5.8319,4083600.0
2009-04-07 11:40:00,7.46,7.46,7.41,7.45,3910700.0,5.8397,5.8397,5.8006,5.8319,3910700.0
2009-04-07 11:50:00,7.45,7.47,7.43,7.45,1623100.0,5.8319,5.8475,5.8162,5.8319,1623100.0
2009-04-07 12:00:00,7.45,7.49,7.44,7.47,2668700.0,5.8319,5.8632,5.8241,5.8475,2668700.0
2009-04-07 12:10:00,7.48,7.54,7.47,7.52,5245300.0,5.8554,5.9023,5.8475,5.8867,5245300.0
2009-04-07 12:20:00,7.52,7.53,7.49,7.5,3626700.0,5.8867,5.8945,5.8632,5.871,3626700.0
2009-04-07 12:30:00,7.5,7.53,7.48,7.5,3617900.0,5.871,5.8945,5.8554,5.871,3617900.0
2009-04-07 12:40:00,7.49,7.51,7.48,7.5,2306000.0,5.8632,5.8789,5.8554,5.871,2306000.0
2009-04-07 12:50:00,7.5,7.53,7.49,7.53,2200100.0,5.871,5.8945,5.8632,5.8945,2200100.0
2009-04-07 13:00:00,7.52,7.53,7.45,7.46,5912900.0,5.8867,5.8945,5.8319,5.8397,5912900.0
2009-04-07 13:10:00,7.46,7.47,7.42,7.44,4334300.0,5.8397,5.8475,5.8084,5.8241,4334300.0
2009-04-07 13:20:00,7.44,7.46,7.42,7.45,2445800.0,5.8241,5.8397,5.8084,5.8319,2445800.0
2009-04-07 13:30:00,7.44,7.45,7.36,7.37,5715100.0,5.8241,5.8319,5.7614,5.7693,5715100.0
2009-04-07 13:40:00,7.38,7.43,7.37,7.4,2707700.0,5.7771,5.8162,5.7693,5.7927,2707700.0
2009-04-07 13:50:00,7.4,7.46,7.39,7.44,3646600.0,5.7927,5.8397,5.7849,5.8241,3646600.0
2009-04-07 14:00:00,7.45,7.45,7.39,7.43,5609900.0,5.8319,5.8319,5.7849,5.8162,5609900.0
2009-04-07 14:10:00,7.43,7.45,7.4,7.43,2744200.0,5.8162,5.8319,5.7927,5.8162,2744200.0
2009-04-07 14:20:00,7.43,7.46,7.41,7.44,2294400.0,5.8162,5.8397,5.8006,5.8241,2294400.0
2009-04-07 14:30:00,7.44,7.45,7.41,7.42,1711600.0,5.8241,5.8319,5.8006,5.8084,1711600.0
2009-04-07 14:40:00,7.41,7.44,7.41,7.44,2405200.0,5.8006,5.8241,5.8006,5.8241,2405200.0
2009-04-07 14:50:00,7.44,7.49,7.43,7.49,4244800.0,5.8241,5.8632,5.8162,5.8632,4244800.0
2009-04-07 15:00:00,7.48,7.53,7.47,7.53,9034800.0,5.8554,5.8945,5.8475,5.8945,9034800.0
2009-04-07 15:10:00,7.53,7.56,7.51,7.54,8481900.0,5.8945,5.918,5.8789,5.9023,8481900.0
2009-04-07 15:20:00,7.54,7.55,7.46,7.47,5522300.0,5.9023,5.9102,5.8397,5.8475,5522300.0
2009-04-07 15:30:00,7.48,7.51,7.46,7.48,6998100.0,5.8554,5.8789,5.8397,5.8554,6998100.0
2009-04-07 15:40:00,7.48,7.52,7.44,7.45,10819900.0,5.8554,5.8867,5.8241,5.8319,10819900.0
2009-04-07 15:50:00,7.45,7.48,7.33,7.34,21610300.0,5.8319,5.8554,5.738,5.7458,21610300.0
2009-04-08 09:30:00,7.49,7.55,7.37,7.38,15311600.0,5.8632,5.9102,5.7693,5.7771,15311600.0
2009-04-08 09:40:00,7.37,7.48,7.37,7.41,9013100.0,5.7693,5.8554,5.7693,5.8006,9013100.0
2009-04-08 09:50:00,7.41,7.42,7.3,7.33,11576900.0,5.8006,5.8084,5.7145,5.738,11576900.0
2009-04-08 10:00:00,7.33,7.4,7.28,7.32,9826200.0,5.738,5.7927,5.6988,5.7301,9826200.0
2009-04-08 10:10:00,7.33,7.35,7.3,7.3,6869100.0,5.738,5.7536,5.7145,5.7145,6869100.0
2009-04-08 10:20:00,7.31,7.32,7.25,7.26,11015100.0,5.7223,5.7301,5.6753,5.6832,11015100.0
2009-04-08 10:30:00,7.25,7.32,7.24,7.27,7555800.0,5.6753,5.7301,5.6675,5.691,7555800.0
2009-04-08 10:40:00,7.26,7.31,7.26,7.28,3580500.0,5.6832,5.7223,5.6832,5.6988,3580500.0
2009-04-08 10:50:00,7.28,7.32,7.27,7.31,4309300.0,5.6988,5.7301,5.691,5.7223,4309300.0
2009-04-08 11:00:00,7.31,7.35,7.29,7.29,4917600.0,5.7223,5.7536,5.7066,5.7066,4917600.0
2009-04-08 11:10:00,7.3,7.31,7.25,7.26,4776800.0,5.7145,5.7223,5.6753,5.6832,4776800.0
2009-04-08 11:20:00,7.26,7.3,7.25,7.25,5308400.0,5.6832,5.7145,5.6753,5.6753,5308400.0
2009-04-08 11:30:00,7.26,7.29,7.24,7.28,4753100.0,5.6832,5.7066,5.6675,5.6988,4753100.0
2009-04-08 11:40:00,7.29,7.31,7.26,7.29,4772300.0,5.7066,5.7223,5.6832,5.7066,4772300.0
2009-04-08 11:50:00,7.29,7.3,7.25,7.26,4710300.0,5.7066,5.7145,5.6753,5.6832,4710300.0
2009-04-08 12:00:00,7.26,7.27,7.21,7.21,9824800.0,5.6832,5.691,5.644,5.644,9824800.0
2009-04-08 12:10:00,7.21,7.22,7.17,7.2,7148600.0,5.644,5.6518,5.6127,5.6362,7148600.0
2009-04-08 12:20:00,7.19,7.3,7.19,7.2,4702100.0,5.6284,5.7145,5.6284,5.6362,4702100.0
2009-04-08 12:30:00,7.21,7.3,7.19,7.2,3768400.0,5.644,5.7145,5.6284,5.6362,3768400.0
2009-04-08 12:40:00,7.2,7.27,7.19,7.25,6862600.0,5.6362,5.691,5.6284,5.6753,6862600.0
2009-04-08 12:50:00,7.26,7.32,7.24,7.24,4198900.0,5.6832,5.7301,5.6675,5.6675,4198900.0
2009-04-08 13:00:00,7.24,7.25,7.21,7.24,2656900.0,5.6675,5.6753,5.644,5.6675,2656900.0
2009-04-08 13:10:00,7.24,7.24,7.15,7.15,4775300.0,5.6675,5.6675,5.597,5.597,4775300.0
2009-04-08 13:20:00,7.15,7.19,7.15,7.18,4839500.0,5.597,5.6284,5.597,5.6205,4839500.0
2009-04-08 13:30:00,7.17,7.2,7.16,7.16,5172600.0,5.6127,5.6362,5.6049,5.6049,5172600.0
2009-04-08 13:40:00,7.16,7.18,7.15,7.17,4569000.0,5.6049,5.6205,5.597,5.6127,4569000.0
2009-04-08 13:50:00,7.17,7.17,7.05,7.08,9982600.0,5.6127,5.6127,5.5188,5.5423,9982600.0
2009-04-08 14:00:00,7.08,7.09,6.97,6.98,14628400.0,5.5423,5.5501,5.4561,5.464,14628400.0
2009-04-08 14:10:00,6.98,7.02,6.93,6.99,15314700.0,5.464,5.4953,5.4248,5.4718,15314700.0
2009-04-08 14:20:00,6.99,7.01,6.96,7.01,10710000.0,5.4718,5.4875,5.4483,5.4875,10710000.0
2009-04-08 14:30:00,7.01,7.04,6.98,7.02,7621100.0,5.4875,5.5109,5.464,5.4953,7621100.0
2009-04-08 14:40:00,7.02,7.04,7.0,7.02,3521300.0,5.4953,5.5109,5.4796,5.4953,3521300.0
2009-04-08 14:50:00,7.02,7.03,6.98,7.02,6649900.0,5.4953,5.5031,5.464,5.4953,6649900.0
2009-04-08 15:00:00,7.02,7.03,6.94,6.95,7507900.0,5.4953,5.5031,5.4327,5.4405,7507900.0
2009-04-08 15:10:00,6.94,6.98,6.91,6.97,7960100.0,5.4327,5.464,5.4092,5.4561,7960100.0
2009-04-08 15:20:00,6.96,7.03,6.93,6.94,10464700.0,5.4483,5.5031,5.4248,5.4327,10464700.0
2009-04-08 15:30:00,6.93,7.03,6.93,7.02,9034000.0,5.4248,5.5031,5.4248,5.4953,9034000.0
2009-04-08 15:40:00,7.03,7.07,6.99,7.04,9929800.0,5.5031,5.5344,5.4718,5.5109,9929800.0
2009-04-08 15:50:00,7.04,7.07,7.0,7.06,16633100.0,5.5109,5.5344,5.4796,5.5266,16633100.0
2009-04-09 09:30:00,8.15,8.27,8.0,8.13,70466400.0,6.3799,6.4738,6.2624,6.3642,70466400.0
2009-04-09 09:40:00,8.13,8.27,8.03,8.22,41810800.0,6.3642,6.4738,6.2859,6.4346,41810800.0
2009-04-09 09:50:00,8.22,8.5,8.21,8.46,47109400.0,6.4346,6.6538,6.4268,6.6225,47109400.0
2009-04-09 10:00:00,8.47,8.53,8.3,8.3,34584300.0,6.6303,6.6773,6.4973,6.4973,34584300.0
2009-04-09 10:10:00,8.31,8.54,8.3,8.36,20359200.0,6.5051,6.6851,6.4973,6.5442,20359200.0
2009-04-09 10:20:00,8.35,8.4,8.33,8.36,16232400.0,6.5364,6.5756,6.5208,6.5442,16232400.0
2009-04-09 10:30:00,8.36,8.46,8.34,8.43,18775900.0,6.5442,6.6225,6.5286,6.599,18775900.0
2009-04-09 10:40:00,8.44,8.5,8.33,8.39,24064800.0,6.6069,6.6538,6.5208,6.5677,24064800.0
2009-04-09 10:50:00,8.39,8.44,8.37,8.39,11132300.0,6.5677,6.6069,6.5521,6.5677,11132300.0
2009-04-09 11:00:00,8.39,8.41,8.35,8.38,14488000.0,6.5677,6.5834,6.5364,6.5599,14488000.0
2009-04-09 11:10:00,8.37,8.39,8.34,8.39,11217900.0,6.5521,6.5677,6.5286,6.5677,11217900.0
2009-04-09 11:20:00,8.39,8.43,8.37,8.39,18191000.0,6.5677,6.599,6.5521,6.5677,18191000.0
2009-04-09 11:30:00,8.39,8.42,8.37,8.39,9946100.0,6.5677,6.5912,6.5521,6.5677,9946100.0
2009-04-09 11:40:00,8.37,8.38,8.31,8.35,12885500.0,6.5521,6.5599,6.5051,6.5364,12885500.0
2009-04-09 11:50:00,8.34,8.4,8.31,8.38,11898000.0,6.5286,6.5756,6.5051,6.5599,11898000.0
2009-04-09 12:00:00,8.37,8.47,8.37,8.47,18070400.0,6.5521,6.6303,6.5521,6.6303,18070400.0
2009-04-09 12:10:00,8.46,8.53,8.44,8.48,21361800.0,6.6225,6.6773,6.6069,6.6382,21361800.0
2009-04-09 12:20:00,8.49,8.58,8.48,8.57,16148300.0,6.646,6.7165,6.6382,6.7086,16148300.0
2009-04-09 12:30:00,8.57,8.65,8.22,8.63,16077400.0,6.7086,6.7713,6.4346,6.7556,16077400.0
2009-04-09 12:40:00,8.63,8.83,8.62,8.8,23831200.0,6.7556,6.9122,6.7478,6.8887,23831200.0
2009-04-09 12:50:00,8.79,8.96,8.78,8.93,25343500.0,6.8808,7.0139,6.873,6.9904,25343500.0
2009-04-09 13:00:00,8.93,9.06,8.88,9.06,26359400.0,6.9904,7.0922,6.9513,7.0922,26359400.0
2009-04-09 13:10:00,9.05,9.23,8.8,9.16,35573200.0,7.0844,7.2253,6.8887,7.1705,35573200.0
2009-04-09 13:20:00,9.16,9.19,8.95,8.97,22904900.0,7.1705,7.194,7.0061,7.0218,22904900.0
2009-04-09 13:30:00,8.97,8.99,8.86,8.9,18652300.0,7.0218,7.0374,6.9356,6.967,18652300.0
2009-04-09 13:40:00,8.9,9.06,8.88,9.06,16338100.0,6.967,7.0922,6.9513,7.0922,16338100.0
2009-04-09 13:50:00,9.06,9.08,8.99,9.03,12708000.0,7.0922,7.1079,7.0374,7.0687,12708000.0
2009-04-09 14:00:00,9.04,9.2,8.94,9.19,16986800.0,7.0765,7.2018,6.9983,7.194,16986800.0
2009-04-09 14:10:00,9.16,9.19,9.03,9.05,14054700.0,7.1705,7.194,7.0687,7.0844,14054700.0
2009-04-09 14:20:00,9.05,9.06,8.97,8.98,14422100.0,7.0844,7.0922,7.0218,7.0296,14422100.0
2009-04-09 14:30:00,8.98,9.15,8.97,9.15,16976700.0,7.0296,7.1627,7.0218,7.1627,16976700.0
2009-04-09 14:40:00,9.14,9.32,9.13,9.24,27065200.0,7.1548,7.2957,7.147,7.2331,27065200.0
2009-04-09 14:50:00,9.24,9.29,9.17,9.26,17591800.0,7.2331,7.2722,7.1783,7.2488,17591800.0
2009-04-09 15:00:00,9.26,9.37,9.19,9.36,24295700.0,7.2488,7.3349,7.194,7.327,24295700.0
2009-04-09 15:10:00,9.36,9.47,9.24,9.45,25938500.0,7.327,7.4132,7.2331,7.3975,25938500.0
2009-04-09 15:20:00,9.45,9.59,9.4,9.52,31761700.0,7.3975,7.5071,7.3584,7.4523,31761700.0
2009-04-09 15:30:00,9.52,9.85,9.49,9.76,39166100.0,7.4523,7.7106,7.4288,7.6402,39166100.0
2009-04-09 15:40:00,9.76,9.85,9.5,9.57,41790000.0,7.6402,7.7106,7.4366,7.4914,41790000.0
2009-04-09 15:50:00,9.57,9.79,9.56,9.68,54962700.0,7.4914,7.6636,7.4836,7.5775,54962700.0
2009-04-13 09:30:00,9.4,9.62,9.16,9.62,26360100.0,7.3584,7.5306,7.1705,7.5306,26360100.0
2009-04-13 09:40:00,9.62,9.96,9.51,9.87,27461600.0,7.5306,7.7967,7.4445,7.7263,27461600.0
2009-04-13 09:50:00,9.85,9.95,9.57,9.91,22826700.0,7.7106,7.7889,7.4914,7.7576,22826700.0
2009-04-13 10:00:00,9.91,10.24,9.51,10.19,36508800.0,7.7576,8.0159,7.4445,7.9768,36508800.0
2009-04-13 10:10:00,10.2,10.59,10.19,10.55,39005100.0,7.9846,8.2899,7.9768,8.2586,39005100.0
2009-04-13 10:20:00,10.54,10.67,10.44,10.45,29941900.0,8.2508,8.3525,8.1725,8.1803,29941900.0
2009-04-13 10:30:00,10.45,10.46,10.26,10.29,28843600.0,8.1803,8.1881,8.0316,8.0551,28843600.0
2009-04-13 10:40:00,10.29,10.47,10.2,10.39,19636800.0,8.0551,8.196,7.9846,8.1333,19636800.0
2009-04-13 10:50:00,10.39,10.48,10.38,10.4,12783000.0,8.1333,8.2038,8.1255,8.1412,12783000.0
2009-04-13 11:00:00,10.39,10.4,10.21,10.23,15416700.0,8.1333,8.1412,7.9924,8.0081,15416700.0
2009-04-13 11:10:00,10.22,10.34,10.21,10.26,10844800.0,8.0003,8.0942,7.9924,8.0316,10844800.0
2009-04-13 11:20:00,10.25,10.34,10.22,10.31,10590800.0,8.0237,8.0942,8.0003,8.0707,10590800.0
2009-04-13 11:30:00,10.31,10.35,9.59,10.28,6466900.0,8.0707,8.102,7.5071,8.0472,6466900.0
2009-04-13 11:40:00,10.28,10.29,9.51,10.24,7465300.0,8.0472,8.0551,7.4445,8.0159,7465300.0
2009-04-13 11:50:00,10.24,10.25,9.96,10.1,21298900.0,8.0159,8.0237,7.7967,7.9063,21298900.0
2009-04-13 12:00:00,10.11,10.27,10.1,10.21,11468900.0,7.9141,8.0394,7.9063,7.9924,11468900.0
2009-04-13 12:10:00,10.21,10.28,10.18,10.25,7670500.0,7.9924,8.0472,7.9689,8.0237,7670500.0
2009-04-13 12:20:00,10.25,10.27,10.19,10.21,7332200.0,8.0237,8.0394,7.9768,7.9924,7332200.0
2009-04-13 12:30:00,10.21,10.36,10.2,10.34,8227000.0,7.9924,8.1098,7.9846,8.0942,8227000.0
2009-04-13 12:40:00,10.35,10.37,10.29,10.35,6995300.0,8.102,8.1177,8.0551,8.102,6995300.0
2009-04-13 12:50:00,10.35,10.43,10.33,10.41,7156600.0,8.102,8.1646,8.0864,8.149,7156600.0
2009-04-13 13:00:00,10.41,10.44,10.34,10.4,6944300.0,8.149,8.1725,8.0942,8.1412,6944300.0
2009-04-13 13:10:00,10.39,10.47,10.37,10.47,5873600.0,8.1333,8.196,8.1177,8.196,5873600.0
2009-04-13 13:20:00,10.47,10.62,10.35,10.59,15849200.0,8.196,8.3134,8.102,8.2899,15849200.0
2009-04-13 13:30:00,10.59,10.78,10.58,10.71,18025500.0,8.2899,8.4386,8.2821,8.3838,18025500.0
2009-04-13 13:40:00,10.71,10.87,10.66,10.76,15223200.0,8.3838,8.5091,8.3447,8.423,15223200.0
2009-04-13 13:50:00,10.77,11.03,10.77,11.01,19955600.0,8.4308,8.6343,8.4308,8.6187,19955600.0
2009-04-13 14:00:00,11.02,11.12,10.87,10.87,22053200.0,8.6265,8.7048,8.5091,8.5091,22053200.0
2009-04-13 14:10:00,10.87,10.88,10.71,10.83,18708100.0,8.5091,8.5169,8.3838,8.4778,18708100.0
2009-04-13 14:20:00,10.83,10.94,10.79,10.84,12784800.0,8.4778,8.5639,8.4465,8.4856,12784800.0
2009-04-13 14:30:00,10.84,10.97,10.83,10.83,11955100.0,8.4856,8.5874,8.4778,8.4778,11955100.0
2009-04-13 14:40:00,10.83,10.96,10.81,10.83,10925400.0,8.4778,8.5795,8.4621,8.4778,10925400.0
2009-04-13 14:50:00,10.82,10.86,10.78,10.8,11142300.0,8.4699,8.5012,8.4386,8.4543,11142300.0
2009-04-13 15:00:00,10.8,10.97,10.75,10.89,16949500.0,8.4543,8.5874,8.4151,8.5247,16949500.0
2009-04-13 15:10:00,10.91,11.06,10.89,11.02,16893900.0,8.5404,8.6578,8.5247,8.6265,16893900.0
2009-04-13 15:20:00,11.01,11.05,10.9,10.98,16247800.0,8.6187,8.65,8.5326,8.5952,16247800.0
2009-04-13 15:30:00,10.97,11.09,10.94,11.08,18659000.0,8.5874,8.6813,8.5639,8.6735,18659000.0
2009-04-13 15:40:00,11.07,11.11,10.95,10.97,21383400.0,8.6656,8.697,8.5717,8.5874,21383400.0
2009-04-13 15:50:00,10.98,11.03,10.94,10.99,24392200.0,8.5952,8.6343,8.5639,8.603,24392200.0
2009-04-14 09:30:00,11.18,11.21,10.48,10.67,43750100.0,8.7517,8.7752,8.2038,8.3525,43750100.0
2009-04-14 09:40:00,10.67,10.99,10.61,10.99,28095600.0,8.3525,8.603,8.3055,8.603,28095600.0
2009-04-14 09:50:00,10.99,11.32,10.94,11.21,29185600.0,8.603,8.8613,8.5639,8.7752,29185600.0
2009-04-14 10:00:00,11.21,11.44,11.13,11.28,24947800.0,8.7752,8.9553,8.7126,8.83,24947800.0
2009-04-14 10:10:00,11.29,11.41,11.21,11.26,17196500.0,8.8379,8.9318,8.7752,8.8144,17196500.0
2009-04-14 10:20:00,11.26,11.38,11.26,11.37,14260900.0,8.8144,8.9083,8.8144,8.9005,14260900.0
2009-04-14 10:30:00,11.38,11.57,11.37,11.48,22692900.0,8.9083,9.057,8.9005,8.9866,22692900.0
2009-04-14 10:40:00,11.48,11.58,11.43,11.5,19698400.0,8.9866,9.0649,8.9474,9.0022,19698400.0
2009-04-14 10:50:00,11.49,11.52,11.36,11.37,11674900.0,8.9944,9.0179,8.8927,8.9005,11674900.0
2009-04-14 11:00:00,11.37,11.43,11.23,11.28,16419300.0,8.9005,8.9474,8.7909,8.83,16419300.0
2009-04-14 11:10:00,11.28,11.32,11.16,11.17,14620500.0,8.83,8.8613,8.7361,8.7439,14620500.0
2009-04-14 11:20:00,11.17,11.18,11.02,11.02,18461600.0,8.7439,8.7517,8.6265,8.6265,18461600.0
2009-04-14 11:30:00,11.02,11.1,10.96,11.02,14118800.0,8.6265,8.6891,8.5795,8.6265,14118800.0
2009-04-14 11:40:00,11.02,11.22,11.01,11.18,10708900.0,8.6265,8.7831,8.6187,8.7517,10708900.0
2009-04-14 11:50:00,11.18,11.19,10.97,11.0,11258800.0,8.7517,8.7596,8.5874,8.6108,11258800.0
2009-04-14 12:00:00,10.99,11.04,10.87,10.87,15319600.0,8.603,8.6422,8.5091,8.5091,15319600.0
2009-04-14 12:10:00,10.87,10.94,10.7,10.8,20475400.0,8.5091,8.5639,8.376,8.4543,20475400.0
2009-04-14 12:20:00,10.8,10.85,10.6,10.83,16886700.0,8.4543,8.4934,8.2977,8.4778,16886700.0
2009-04-14 12:30:00,10.83,11.0,10.8,10.82,11745200.0,8.4778,8.6108,8.4543,8.4699,11745200.0
2009-04-14 12:40:00,10.81,10.82,10.6,10.61,13181300.0,8.4621,8.4699,8.2977,8.3055,13181300.0
2009-04-14 12:50:00,10.61,10.69,10.35,10.51,19709400.0,8.3055,8.3682,8.102,8.2273,19709400.0
2009-04-14 13:00:00,10.51,10.57,10.26,10.35,14654600.0,8.2273,8.2742,8.0316,8.102,14654600.0
2009-04-14 13:10:00,10.35,10.65,10.32,10.57,13410000.0,8.102,8.3369,8.0785,8.2742,13410000.0
2009-04-14 13:20:00,10.56,10.57,10.45,10.54,8166900.0,8.2664,8.2742,8.1803,8.2508,8166900.0
2009-04-14 13:30:00,10.55,10.65,10.47,10.51,8773500.0,8.2586,8.3369,8.196,8.2273,8773500.0
2009-04-14 13:40:00,10.51,10.59,10.46,10.53,7518200.0,8.2273,8.2899,8.1881,8.2429,7518200.0
2009-04-14 13:50:00,10.53,10.56,10.41,10.52,8408300.0,8.2429,8.2664,8.149,8.2351,8408300.0
2009-04-14 14:00:00,10.52,10.53,10.31,10.34,8691200.0,8.2351,8.2429,8.0707,8.0942,8691200.0
2009-04-14 14:10:00,10.34,10.47,10.22,10.46,12276900.0,8.0942,8.196,8.0003,8.1881,12276900.0
2009-04-14 14:20:00,10.46,10.59,10.42,10.57,11109300.0,8.1881,8.2899,8.1568,8.2742,11109300.0
2009-04-14 14:30:00,10.57,10.58,10.46,10.55,7064300.0,8.2742,8.2821,8.1881,8.2586,7064300.0
2009-04-14 14:40:00,10.55,10.56,10.47,10.49,6496200.0,8.2586,8.2664,8.196,8.2116,6496200.0
2009-04-14 14:50:00,10.5,10.57,10.35,10.57,10170700.0,8.2194,8.2742,8.102,8.2742,10170700.0
2009-04-14 15:00:00,10.57,10.76,10.56,10.61,15927700.0,8.2742,8.423,8.2664,8.3055,15927700.0
2009-04-14 15:10:00,10.61,11.01,10.54,10.75,11737900.0,8.3055,8.6187,8.2508,8.4151,11737900.0
2009-04-14 15:20:00,10.75,10.79,10.58,10.64,12176900.0,8.4151,8.4465,8.2821,8.329,12176900.0
2009-04-14 15:30:00,10.63,10.66,10.31,10.35,18844800.0,8.3212,8.3447,8.0707,8.102,18844800.0
2009-04-14 15:40:00,10.35,10.47,10.27,10.34,20694900.0,8.102,8.196,8.0394,8.0942,20694900.0
2009-04-14 15:50:00,10.34,10.39,10.06,10.12,34229500.0,8.0942,8.1333,7.875,7.922,34229500.0
2009-04-15 09:30:00,9.68,9.74,9.4,9.56,33987300.0,7.5775,7.6245,7.3584,7.4836,33987300.0
2009-04-15 09:40:00,9.56,9.61,9.4,9.53,30800200.0,7.4836,7.5227,7.3584,7.4601,30800200.0
2009-04-15 09:50:00,9.54,9.59,9.46,9.53,25428100.0,7.4679,7.5071,7.4053,7.4601,25428100.0
2009-04-15 10:00:00,9.52,9.57,9.47,9.53,20959900.0,7.4523,7.4914,7.4132,7.4601,20959900.0
2009-04-15 10:10:00,9.54,9.55,9.41,9.48,19083100.0,7.4679,7.4758,7.3662,7.421,19083100.0
2009-04-15 10:20:00,9.47,9.84,9.46,9.82,23205200.0,7.4132,7.7028,7.4053,7.6871,23205200.0
2009-04-15 10:30:00,9.81,9.83,9.64,9.66,17601900.0,7.6793,7.695,7.5462,7.5619,17601900.0
2009-04-15 10:40:00,9.66,9.68,9.6,9.61,9253200.0,7.5619,7.5775,7.5149,7.5227,9253200.0
2009-04-15 10:50:00,9.6,9.61,9.47,9.48,11708200.0,7.5149,7.5227,7.4132,7.421,11708200.0
2009-04-15 11:00:00,9.47,9.53,9.32,9.4,18969900.0,7.4132,7.4601,7.2957,7.3584,18969900.0
2009-04-15 11:10:00,9.4,9.42,9.27,9.39,15233300.0,7.3584,7.374,7.2566,7.3505,15233300.0
2009-04-15 11:20:00,9.39,9.47,9.35,9.41,8365600.0,7.3505,7.4132,7.3192,7.3662,8365600.0
2009-04-15 11:30:00,9.42,9.5,9.41,9.5,10844700.0,7.374,7.4366,7.3662,7.4366,10844700.0
2009-04-15 11:40:00,9.5,9.5,9.39,9.45,8352100.0,7.4366,7.4366,7.3505,7.3975,8352100.0
2009-04-15 11:50:00,9.46,9.55,9.42,9.52,6055200.0,7.4053,7.4758,7.374,7.4523,6055200.0
2009-04-15 12:00:00,9.52,9.65,9.51,9.61,8034900.0,7.4523,7.5541,7.4445,7.5227,8034900.0
2009-04-15 12:10:00,9.61,9.63,9.52,9.58,8283800.0,7.5227,7.5384,7.4523,7.4993,8283800.0
2009-04-15 12:20:00,9.59,9.64,9.56,9.57,6512600.0,7.5071,7.5462,7.4836,7.4914,6512600.0
2009-04-15 12:30:00,9.57,9.68,9.57,9.66,5418700.0,7.4914,7.5775,7.4914,7.5619,5418700.0
2009-04-15 12:40:00,9.66,9.79,9.65,9.77,10403800.0,7.5619,7.6636,7.5541,7.648,10403800.0
2009-04-15 12:50:00,9.77,9.9,9.76,9.88,11879700.0,7.648,7.7498,7.6402,7.7341,11879700.0
2009-04-15 13:00:00,9.88,9.95,9.73,9.78,14885400.0,7.7341,7.7889,7.6167,7.6558,14885400.0
2009-04-15 13:10:00,9.78,9.79,9.69,9.72,8190500.0,7.6558,7.6636,7.5854,7.6089,8190500.0
2009-04-15 13:20:00,9.72,9.83,9.71,9.76,6933200.0,7.6089,7.695,7.601,7.6402,6933200.0
2009-04-15 13:30:00,9.76,9.94,9.75,9.8,10130000.0,7.6402,7.7811,7.6323,7.6715,10130000.0
2009-04-15 13:40:00,9.8,9.83,9.7,9.75,9650900.0,7.6715,7.695,7.5932,7.6323,9650900.0
2009-04-15 13:50:00,9.75,9.85,9.73,9.85,6972600.0,7.6323,7.7106,7.6167,7.7106,6972600.0
2009-04-15 14:00:00,9.85,9.97,9.81,9.94,11492900.0,7.7106,7.8046,7.6793,7.7811,11492900.0
2009-04-15 14:10:00,9.95,9.98,9.78,9.8,10508700.0,7.7889,7.8124,7.6558,7.6715,10508700.0
2009-04-15 14:20:00,9.8,9.83,9.75,9.79,7868600.0,7.6715,7.695,7.6323,7.6636,7868600.0
2009-04-15 14:30:00,9.79,9.93,9.72,9.86,10452000.0,7.6636,7.7732,7.6089,7.7184,10452000.0
2009-04-15 14:40:00,9.86,9.89,9.81,9.84,7124400.0,7.7184,7.7419,7.6793,7.7028,7124400.0
2009-04-15 14:50:00,9.84,9.9,9.8,9.84,7219900.0,7.7028,7.7498,7.6715,7.7028,7219900.0
2009-04-15 15:00:00,9.84,9.98,9.83,9.92,11133900.0,7.7028,7.8124,7.695,7.7654,11133900.0
2009-04-15 15:10:00,9.92,10.18,9.89,10.14,15241400.0,7.7654,7.9689,7.7419,7.9376,15241400.0
2009-04-15 15:20:00,10.14,10.22,10.1,10.19,16554200.0,7.9376,8.0003,7.9063,7.9768,16554200.0
2009-04-15 15:30:00,10.2,10.3,10.14,10.3,17088400.0,7.9846,8.0629,7.9376,8.0629,17088400.0
2009-04-15 15:40:00,10.3,10.38,10.27,10.37,19312800.0,8.0629,8.1255,8.0394,8.1177,19312800.0
2009-04-15 15:50:00,10.37,10.52,10.35,10.41,30947600.0,8.1177,8.2351,8.102,8.149,30947600.0
2009-04-16 09:30:00,10.9,10.9,10.39,10.56,30701400.0,8.5326,8.5326,8.1333,8.2664,30701400.0
2009-04-16 09:40:00,10.56,10.61,10.33,10.4,19553000.0,8.2664,8.3055,8.0864,8.1412,19553000.0
2009-04-16 09:50:00,10.41,10.66,10.27,10.63,18711600.0,8.149,8.3447,8.0394,8.3212,18711600.0
2009-04-16 10:00:00,10.63,10.7,10.5,10.52,14684400.0,8.3212,8.376,8.2194,8.2351,14684400.0
2009-04-16 10:10:00,10.52,10.65,10.51,10.64,7876700.0,8.2351,8.3369,8.2273,8.329,7876700.0
2009-04-16 10:20:00,10.63,10.67,10.54,10.57,8192300.0,8.3212,8.3525,8.2508,8.2742,8192300.0
2009-04-16 10:30:00,10.57,10.61,10.41,10.45,12126900.0,8.2742,8.3055,8.149,8.1803,12126900.0
2009-04-16 10:40:00,10.45,10.46,10.31,10.35,11691800.0,8.1803,8.1881,8.0707,8.102,11691800.0
2009-04-16 10:50:00,10.36,10.37,10.26,10.34,10944700.0,8.1098,8.1177,8.0316,8.0942,10944700.0
2009-04-16 11:00:00,10.34,10.44,10.3,10.41,9227100.0,8.0942,8.1725,8.0629,8.149,9227100.0
2009-04-16 11:10:00,10.41,10.47,10.37,10.42,6040600.0,8.149,8.196,8.1177,8.1568,6040600.0
2009-04-16 11:20:00,10.42,10.48,10.38,10.47,5164400.0,8.1568,8.2038,8.1255,8.196,5164400.0
2009-04-16 11:30:00,10.46,10.54,10.45,10.53,6253800.0,8.1881,8.2508,8.1803,8.2429,6253800.0
2009-04-16 11:40:00,10.53,10.55,10.48,10.53,5739300.0,8.2429,8.2586,8.2038,8.2429,5739300.0
2009-04-16 11:50:00,10.52,10.54,10.48,10.48,4854600.0,8.2351,8.2508,8.2038,8.2038,4854600.0
2009-04-16 12:00:00,10.48,10.53,10.4,10.47,5257100.0,8.2038,8.2429,8.1412,8.196,5257100.0
2009-04-16 12:10:00,10.46,10.53,10.46,10.48,3460100.0,8.1881,8.2429,8.1881,8.2038,3460100.0
2009-04-16 12:20:00,10.48,10.49,10.38,10.43,4338400.0,8.2038,8.2116,8.1255,8.1646,4338400.0
2009-04-16 12:30:00,10.43,10.48,10.35,10.36,3715500.0,8.1646,8.2038,8.102,8.1098,3715500.0
2009-04-16 12:40:00,10.35,10.52,10.32,10.48,7562300.0,8.102,8.2351,8.0785,8.2038,7562300.0
2009-04-16 12:50:00,10.48,10.54,10.47,10.49,4673000.0,8.2038,8.2508,8.196,8.2116,4673000.0
2009-04-16 13:00:00,10.49,10.61,10.49,10.57,8943300.0,8.2116,8.3055,8.2116,8.2742,8943300.0
2009-04-16 13:10:00,10.58,10.58,10.5,10.54,4112200.0,8.2821,8.2821,8.2194,8.2508,4112200.0
2009-04-16 13:20:00,10.55,10.58,10.51,10.58,2277100.0,8.2586,8.2821,8.2273,8.2821,2277100.0
2009-04-16 13:30:00,10.57,10.58,10.46,10.46,4075900.0,8.2742,8.2821,8.1881,8.1881,4075900.0
2009-04-16 13:40:00,10.46,10.5,10.45,10.46,2699500.0,8.1881,8.2194,8.1803,8.1881,2699500.0
2009-04-16 13:50:00,10.45,10.52,10.43,10.5,4332900.0,8.1803,8.2351,8.1646,8.2194,4332900.0
2009-04-16 14:00:00,10.5,10.55,10.48,10.52,3339200.0,8.2194,8.2586,8.2038,8.2351,3339200.0
2009-04-16 14:10:00,10.52,10.58,10.51,10.53,4238000.0,8.2351,8.2821,8.2273,8.2429,4238000.0
2009-04-16 14:20:00,10.53,10.59,10.52,10.57,6464000.0,8.2429,8.2899,8.2351,8.2742,6464000.0
2009-04-16 14:30:00,10.58,10.72,10.56,10.67,9973100.0,8.2821,8.3917,8.2664,8.3525,9973100.0
2009-04-16 14:40:00,10.68,10.72,10.61,10.63,8602100.0,8.3603,8.3917,8.3055,8.3212,8602100.0
2009-04-16 14:50:00,10.64,10.74,10.62,10.68,11339400.0,8.329,8.4073,8.3134,8.3603,11339400.0
2009-04-16 15:00:00,10.68,10.74,10.66,10.73,12956700.0,8.3603,8.4073,8.3447,8.3995,12956700.0
2009-04-16 15:10:00,10.74,10.75,10.69,10.73,10234600.0,8.4073,8.4151,8.3682,8.3995,10234600.0
2009-04-16 15:20:00,10.72,10.83,10.71,10.73,14383900.0,8.3917,8.4778,8.3838,8.3995,14383900.0
2009-04-16 15:30:00,10.73,10.75,10.63,10.71,10208100.0,8.3995,8.4151,8.3212,8.3838,10208100.0
2009-04-16 15:40:00,10.71,10.74,10.38,10.45,19161200.0,8.3838,8.4073,8.1255,8.1803,19161200.0
2009-04-16 15:50:00,10.45,10.52,10.34,10.37,20225200.0,8.1803,8.2351,8.0942,8.1177,20225200.0
2009-04-17 09:30:00,10.68,10.72,10.3,10.53,29031800.0,8.3603,8.3917,8.0629,8.2429,29031800.0
2009-04-17 09:40:00,10.53,10.54,10.36,10.42,13957200.0,8.2429,8.2508,8.1098,8.1568,13957200.0
2009-04-17 09:50:00,10.41,10.52,10.31,10.46,12192700.0,8.149,8.2351,8.0707,8.1881,12192700.0
2009-04-17 10:00:00,10.46,10.55,10.42,10.54,10966400.0,8.1881,8.2586,8.1568,8.2508,10966400.0
2009-04-17 10:10:00,10.53,10.54,10.43,10.5,8513500.0,8.2429,8.2508,8.1646,8.2194,8513500.0
2009-04-17 10:20:00,10.49,10.52,10.43,10.47,5690800.0,8.2116,8.2351,8.1646,8.196,5690800.0
2009-04-17 10:30:00,10.47,10.48,10.3,10.4,11033200.0,8.196,8.2038,8.0629,8.1412,11033200.0
2009-04-17 10:40:00,10.4,10.5,10.37,10.48,8190700.0,8.1412,8.2194,8.1177,8.2038,8190700.0
2009-04-17 10:50:00,10.48,10.5,10.35,10.38,8042400.0,8.2038,8.2194,8.102,8.1255,8042400.0
2009-04-17 11:00:00,10.39,10.46,10.37,10.44,5642600.0,8.1333,8.1881,8.1177,8.1725,5642600.0
2009-04-17 11:10:00,10.44,10.46,10.41,10.42,4031700.0,8.1725,8.1881,8.149,8.1568,4031700.0
2009-04-17 11:20:00,10.42,10.53,10.38,10.51,10101600.0,8.1568,8.2429,8.1255,8.2273,10101600.0
2009-04-17 11:30:00,10.51,10.78,10.45,10.72,17251200.0,8.2273,8.4386,8.1803,8.3917,17251200.0
2009-04-17 11:40:00,10.73,10.75,10.65,10.7,10493000.0,8.3995,8.4151,8.3369,8.376,10493000.0
2009-04-17 11:50:00,10.7,10.89,10.68,10.73,14829200.0,8.376,8.5247,8.3603,8.3995,14829200.0
2009-04-17 12:00:00,10.73,10.78,10.7,10.77,8303900.0,8.3995,8.4386,8.376,8.4308,8303900.0
2009-04-17 12:10:00,10.77,10.86,10.71,10.76,10248600.0,8.4308,8.5012,8.3838,8.423,10248600.0
2009-04-17 12:20:00,10.76,10.92,10.76,10.92,9669400.0,8.423,8.5482,8.423,8.5482,9669400.0
2009-04-17 12:30:00,10.92,10.92,10.73,10.74,9765500.0,8.5482,8.5482,8.3995,8.4073,9765500.0
2009-04-17 12:40:00,10.74,10.85,10.7,10.8,10818100.0,8.4073,8.4934,8.376,8.4543,10818100.0
2009-04-17 12:50:00,10.81,10.86,10.77,10.81,8515000.0,8.4621,8.5012,8.4308,8.4621,8515000.0
2009-04-17 13:00:00,10.8,10.86,10.79,10.83,6130500.0,8.4543,8.5012,8.4465,8.4778,6130500.0
2009-04-17 13:10:00,10.83,10.94,10.8,10.91,10735300.0,8.4778,8.5639,8.4543,8.5404,10735300.0
2009-04-17 13:20:00,10.91,10.97,10.86,10.89,8369800.0,8.5404,8.5874,8.5012,8.5247,8369800.0
2009-04-17 13:30:00,10.88,10.93,10.82,10.93,7328400.0,8.5169,8.556,8.4699,8.556,7328400.0
2009-04-17 13:40:00,10.93,10.98,10.92,10.94,7952900.0,8.556,8.5952,8.5482,8.5639,7952900.0
2009-04-17 13:50:00,10.94,10.99,10.92,10.96,5725200.0,8.5639,8.603,8.5482,8.5795,5725200.0
2009-04-17 14:00:00,10.96,10.99,10.85,10.86,8297500.0,8.5795,8.603,8.4934,8.5012,8297500.0
2009-04-17 14:10:00,10.85,10.96,10.85,10.95,7266600.0,8.4934,8.5795,8.4934,8.5717,7266600.0
2009-04-17 14:20:00,10.95,10.99,10.82,10.97,7889300.0,8.5717,8.603,8.4699,8.5874,7889300.0
2009-04-17 14:30:00,10.97,11.1,10.96,11.09,12405200.0,8.5874,8.6891,8.5795,8.6813,12405200.0
2009-04-17 14:40:00,11.1,11.19,10.32,11.06,16159800.0,8.6891,8.7596,8.0785,8.6578,16159800.0
2009-04-17 14:50:00,11.06,11.08,10.97,11.02,15142700.0,8.6578,8.6735,8.5874,8.6265,15142700.0
2009-04-17 15:00:00,11.02,11.13,11.01,11.12,11940500.0,8.6265,8.7126,8.6187,8.7048,11940500.0
2009-04-17 15:10:00,11.12,11.23,11.09,11.09,18257700.0,8.7048,8.7909,8.6813,8.6813,18257700.0
2009-04-17 15:20:00,11.09,11.19,11.07,11.16,11569000.0,8.6813,8.7596,8.6656,8.7361,11569000.0
2009-04-17 15:30:00,11.16,11.2,11.05,11.14,16159100.0,8.7361,8.7674,8.65,8.7204,16159100.0
2009-04-17 15:40:00,11.14,11.17,10.9,11.0,23970700.0,8.7204,8.7439,8.5326,8.6108,23970700.0
2009-04-17 15:50:00,11.0,11.03,10.83,10.84,28374100.0,8.6108,8.6343,8.4778,8.4856,28374100.0
2009-04-20 09:30:00,9.75,9.8,9.4,9.68,48317100.0,7.6323,7.6715,7.3584,7.5775,48317100.0
2009-04-20 09:40:00,9.68,9.72,9.47,9.52,23869600.0,7.5775,7.6089,7.4132,7.4523,23869600.0
2009-04-20 09:50:00,9.51,9.54,9.17,9.31,32134400.0,7.4445,7.4679,7.1783,7.2879,32134400.0
2009-04-20 10:00:00,9.31,9.38,9.18,9.27,20758600.0,7.2879,7.3427,7.1861,7.2566,20758600.0
2009-04-20 10:10:00,9.27,9.3,9.0,9.0,27131400.0,7.2566,7.2801,7.0452,7.0452,27131400.0
2009-04-20 10:20:00,9.0,9.16,8.94,9.1,27566500.0,7.0452,7.1705,6.9983,7.1235,27566500.0
2009-04-20 10:30:00,9.09,9.17,9.05,9.13,14189800.0,7.1157,7.1783,7.0844,7.147,14189800.0
2009-04-20 10:40:00,9.12,9.14,8.96,9.07,16061900.0,7.1392,7.1548,7.0139,7.1,16061900.0
2009-04-20 10:50:00,9.06,9.07,8.95,8.99,14150800.0,7.0922,7.1,7.0061,7.0374,14150800.0
2009-04-20 11:00:00,8.99,9.03,8.91,8.96,14669700.0,7.0374,7.0687,6.9748,7.0139,14669700.0
2009-04-20 11:10:00,8.95,8.96,8.75,8.82,22804400.0,7.0061,7.0139,6.8495,6.9043,22804400.0
2009-04-20 11:20:00,8.83,9.01,8.82,9.0,17367300.0,6.9122,7.0531,6.9043,7.0452,17367300.0
2009-04-20 11:30:00,9.0,9.03,8.93,8.98,11124900.0,7.0452,7.0687,6.9904,7.0296,11124900.0
2009-04-20 11:40:00,8.98,9.0,8.88,8.95,8636800.0,7.0296,7.0452,6.9513,7.0061,8636800.0
2009-04-20 11:50:00,8.96,9.01,8.92,8.93,8842400.0,7.0139,7.0531,6.9826,6.9904,8842400.0
2009-04-20 12:00:00,8.93,9.53,8.81,8.82,11299700.0,6.9904,7.4601,6.8965,6.9043,11299700.0
2009-04-20 12:10:00,8.82,8.88,8.76,8.81,12641300.0,6.9043,6.9513,6.8574,6.8965,12641300.0
2009-04-20 12:20:00,8.81,8.87,8.76,8.82,7549600.0,6.8965,6.9435,6.8574,6.9043,7549600.0
2009-04-20 12:30:00,8.82,8.83,8.75,8.76,8875600.0,6.9043,6.9122,6.8495,6.8574,8875600.0
2009-04-20 12:40:00,8.76,8.77,8.62,8.71,17201600.0,6.8574,6.8652,6.7478,6.8182,17201600.0
2009-04-20 12:50:00,8.71,8.71,8.5,8.55,17199600.0,6.8182,6.8182,6.6538,6.693,17199600.0
2009-04-20 13:00:00,8.56,8.57,8.51,8.52,11913100.0,6.7008,6.7086,6.6617,6.6695,11913100.0
2009-04-20 13:10:00,8.52,8.57,8.37,8.39,20622100.0,6.6695,6.7086,6.5521,6.5677,20622100.0
2009-04-20 13:20:00,8.4,8.4,8.16,8.2,25159100.0,6.5756,6.5756,6.3877,6.419,25159100.0
2009-04-20 13:30:00,8.2,9.52,8.19,8.44,19777900.0,6.419,7.4523,6.4112,6.6069,19777900.0
2009-04-20 13:40:00,8.44,8.56,8.43,8.48,18531100.0,6.6069,6.7008,6.599,6.6382,18531100.0
2009-04-20 13:50:00,8.48,8.56,8.34,8.56,16017000.0,6.6382,6.7008,6.5286,6.7008,16017000.0
2009-04-20 14:00:00,8.56,8.56,8.42,8.44,12373100.0,6.7008,6.7008,6.5912,6.6069,12373100.0
2009-04-20 14:10:00,8.44,8.46,8.36,8.41,12978000.0,6.6069,6.6225,6.5442,6.5834,12978000.0
2009-04-20 14:20:00,8.41,8.43,8.31,8.37,12566400.0,6.5834,6.599,6.5051,6.5521,12566400.0
2009-04-20 14:30:00,8.37,8.39,8.18,8.21,15844200.0,6.5521,6.5677,6.4033,6.4268,15844200.0
2009-04-20 14:40:00,8.21,8.32,8.19,8.29,16190100.0,6.4268,6.5129,6.4112,6.4894,16190100.0
2009-04-20 14:50:00,8.29,8.34,8.18,8.22,14185400.0,6.4894,6.5286,6.4033,6.4346,14185400.0
2009-04-20 15:00:00,8.22,8.33,8.21,8.31,13588000.0,6.4346,6.5208,6.4268,6.5051,13588000.0
2009-04-20 15:10:00,8.32,8.34,8.22,8.23,15478400.0,6.5129,6.5286,6.4346,6.4425,15478400.0
2009-04-20 15:20:00,8.23,8.3,8.05,8.08,27308500.0,6.4425,6.4973,6.3016,6.3251,27308500.0
2009-04-20 15:30:00,8.08,8.34,8.07,8.21,33460400.0,6.3251,6.5286,6.3172,6.4268,33460400.0
2009-04-20 15:40:00,8.21,8.3,8.17,8.28,25246700.0,6.4268,6.4973,6.3955,6.4816,25246700.0
2009-04-20 15:50:00,8.29,8.31,8.02,8.07,48515500.0,6.4894,6.5051,6.2781,6.3172,48515500.0
2009-04-21 09:30:00,7.21,7.45,7.0,7.41,63937600.0,5.644,5.8319,5.4796,5.8006,63937600.0
2009-04-21 09:40:00,7.41,7.74,7.4,7.52,52042300.0,5.8006,6.0589,5.7927,5.8867,52042300.0
2009-04-21 09:50:00,7.52,7.78,7.51,7.67,27743000.0,5.8867,6.0902,5.8789,6.0041,27743000.0
2009-04-21 10:00:00,7.67,7.71,7.51,7.68,21147600.0,6.0041,6.0354,5.8789,6.0119,21147600.0
2009-04-21 10:10:00,7.68,7.75,7.6,7.75,19040600.0,6.0119,6.0667,5.9493,6.0667,19040600.0
2009-04-21 10:20:00,7.75,7.75,7.57,7.62,15837000.0,6.0667,6.0667,5.9258,5.965,15837000.0
2009-04-21 10:30:00,7.62,7.63,7.46,7.51,21742000.0,5.965,5.9728,5.8397,5.8789,21742000.0
2009-04-21 10:40:00,7.52,7.65,7.48,7.63,16038500.0,5.8867,5.9884,5.8554,5.9728,16038500.0
2009-04-21 10:50:00,7.62,7.88,7.61,7.88,19496100.0,5.965,6.1685,5.9571,6.1685,19496100.0
2009-04-21 11:00:00,7.88,8.06,7.86,7.98,33789100.0,6.1685,6.3094,6.1528,6.2468,33789100.0
2009-04-21 11:10:00,7.99,8.23,7.96,8.22,31173900.0,6.2546,6.4425,6.2311,6.4346,31173900.0
2009-04-21 11:20:00,8.22,8.32,8.15,8.17,28109500.0,6.4346,6.5129,6.3799,6.3955,28109500.0
2009-04-21 11:30:00,8.16,8.24,8.12,8.19,20549200.0,6.3877,6.4503,6.3564,6.4112,20549200.0
2009-04-21 11:40:00,8.19,8.33,8.09,8.32,20186000.0,6.4112,6.5208,6.3329,6.5129,20186000.0
2009-04-21 11:50:00,8.32,8.32,8.21,8.24,16043300.0,6.5129,6.5129,6.4268,6.4503,16043300.0
2009-04-21 12:00:00,8.25,8.36,8.24,8.32,14250100.0,6.4581,6.5442,6.4503,6.5129,14250100.0
2009-04-21 12:10:00,8.32,8.34,8.25,8.29,9467700.0,6.5129,6.5286,6.4581,6.4894,9467700.0
2009-04-21 12:20:00,8.28,8.4,8.27,8.34,11182500.0,6.4816,6.5756,6.4738,6.5286,11182500.0
2009-04-21 12:30:00,8.34,8.47,8.32,8.47,11655000.0,6.5286,6.6303,6.5129,6.6303,11655000.0
2009-04-21 12:40:00,8.47,8.58,8.44,8.54,20043900.0,6.6303,6.7165,6.6069,6.6851,20043900.0
2009-04-21 12:50:00,8.55,8.79,8.54,8.62,28931000.0,6.693,6.8808,6.6851,6.7478,28931000.0
2009-04-21 13:00:00,8.62,8.66,7.08,8.63,16695000.0,6.7478,6.7791,5.5423,6.7556,16695000.0
2009-04-21 13:10:00,8.63,8.82,8.33,8.65,25769800.0,6.7556,6.9043,6.5208,6.7713,25769800.0
2009-04-21 13:20:00,8.65,8.72,8.58,8.65,15693000.0,6.7713,6.826,6.7165,6.7713,15693000.0
2009-04-21 13:30:00,8.65,8.88,8.58,8.81,26014300.0,6.7713,6.9513,6.7165,6.8965,26014300.0
2009-04-21 13:40:00,8.8,8.93,8.78,8.81,16517500.0,6.8887,6.9904,6.873,6.8965,16517500.0
2009-04-21 13:50:00,8.8,8.86,8.75,8.8,11698800.0,6.8887,6.9356,6.8495,6.8887,11698800.0
2009-04-21 14:00:00,8.8,8.86,8.64,8.76,18257900.0,6.8887,6.9356,6.7634,6.8574,18257900.0
2009-04-21 14:10:00,8.77,8.77,8.56,8.58,13028700.0,6.8652,6.8652,6.7008,6.7165,13028700.0
2009-04-21 14:20:00,8.58,8.69,8.55,8.69,11758200.0,6.7165,6.8026,6.693,6.8026,11758200.0
2009-04-21 14:30:00,8.68,8.8,8.67,8.76,13032000.0,6.7947,6.8887,6.7869,6.8574,13032000.0
2009-04-21 14:40:00,8.75,8.86,8.72,8.73,14355900.0,6.8495,6.9356,6.826,6.8339,14355900.0
2009-04-21 14:50:00,8.74,8.8,8.63,8.68,12420700.0,6.8417,6.8887,6.7556,6.7947,12420700.0
2009-04-21 15:00:00,8.68,8.84,8.62,8.74,15968400.0,6.7947,6.92,6.7478,6.8417,15968400.0
2009-04-21 15:10:00,8.73,8.82,8.69,8.73,15142900.0,6.8339,6.9043,6.8026,6.8339,15142900.0
2009-04-21 15:20:00,8.73,8.74,8.57,8.62,14851300.0,6.8339,6.8417,6.7086,6.7478,14851300.0
2009-04-21 15:30:00,8.62,8.76,8.59,8.72,17133300.0,6.7478,6.8574,6.7243,6.826,17133300.0
2009-04-21 15:40:00,8.72,8.75,8.57,8.61,20955800.0,6.826,6.8495,6.7086,6.7399,20955800.0
2009-04-21 15:50:00,8.6,8.74,8.58,8.73,33472500.0,6.7321,6.8417,6.7165,6.8339,33472500.0
2009-04-22 09:30:00,8.44,8.88,8.25,8.82,34826100.0,6.6069,6.9513,6.4581,6.9043,34826100.0
2009-04-22 09:40:00,8.83,8.86,8.57,8.58,20636300.0,6.9122,6.9356,6.7086,6.7165,20636300.0
2009-04-22 09:50:00,8.58,8.69,8.5,8.64,17114200.0,6.7165,6.8026,6.6538,6.7634,17114200.0
2009-04-22 10:00:00,8.65,8.87,8.64,8.81,17933800.0,6.7713,6.9435,6.7634,6.8965,17933800.0
2009-04-22 10:10:00,8.81,9.09,8.76,9.0,24009700.0,6.8965,7.1157,6.8574,7.0452,24009700.0
2009-04-22 10:20:00,9.0,9.23,8.99,9.18,26017900.0,7.0452,7.2253,7.0374,7.1861,26017900.0
2009-04-22 10:30:00,9.18,9.24,9.03,9.13,18304400.0,7.1861,7.2331,7.0687,7.147,18304400.0
2009-04-22 10:40:00,9.14,9.18,9.05,9.07,12217000.0,7.1548,7.1861,7.0844,7.1,12217000.0
2009-04-22 10:50:00,9.07,9.16,9.02,9.03,11501400.0,7.1,7.1705,7.0609,7.0687,11501400.0
2009-04-22 11:00:00,9.03,9.11,8.66,9.02,13443200.0,7.0687,7.1313,6.7791,7.0609,13443200.0
2009-04-22 11:10:00,9.02,9.07,8.93,9.04,10761500.0,7.0609,7.1,6.9904,7.0765,10761500.0
2009-04-22 11:20:00,9.05,9.13,9.03,9.12,9655400.0,7.0844,7.147,7.0687,7.1392,9655400.0
2009-04-22 11:30:00,9.12,9.15,9.1,9.15,7614700.0,7.1392,7.1627,7.1235,7.1627,7614700.0
2009-04-22 11:40:00,9.15,9.23,9.12,9.18,11805300.0,7.1627,7.2253,7.1392,7.1861,11805300.0
2009-04-22 11:50:00,9.18,9.21,9.09,9.15,7034900.0,7.1861,7.2096,7.1157,7.1627,7034900.0
2009-04-22 12:00:00,9.16,9.17,8.97,9.02,15204600.0,7.1705,7.1783,7.0218,7.0609,15204600.0
2009-04-22 12:10:00,9.02,9.09,9.01,9.05,7856100.0,7.0609,7.1157,7.0531,7.0844,7856100.0
2009-04-22 12:20:00,9.04,9.04,8.76,8.76,16580600.0,7.0765,7.0765,6.8574,6.8574,16580600.0
2009-04-22 12:30:00,8.76,8.85,8.62,8.73,16547000.0,6.8574,6.9278,6.7478,6.8339,16547000.0
2009-04-22 12:40:00,8.73,8.78,8.52,8.59,16900400.0,6.8339,6.873,6.6695,6.7243,16900400.0
2009-04-22 12:50:00,8.59,8.7,8.56,8.68,11231600.0,6.7243,6.8104,6.7008,6.7947,11231600.0
2009-04-22 13:00:00,8.68,8.72,8.64,8.68,8809500.0,6.7947,6.826,6.7634,6.7947,8809500.0
2009-04-22 13:10:00,8.67,8.68,8.56,8.63,9099400.0,6.7869,6.7947,6.7008,6.7556,9099400.0
2009-04-22 13:20:00,8.63,8.79,8.63,8.77,8538200.0,6.7556,6.8808,6.7556,6.8652,8538200.0
2009-04-22 13:30:00,8.77,8.97,8.73,8.93,17783600.0,6.8652,7.0218,6.8339,6.9904,17783600.0
2009-04-22 13:40:00,8.92,8.94,8.75,8.78,10840400.0,6.9826,6.9983,6.8495,6.873,10840400.0
2009-04-22 13:50:00,8.78,8.84,8.68,8.68,8897500.0,6.873,6.92,6.7947,6.7947,8897500.0
2009-04-22 14:00:00,8.68,8.78,8.63,8.72,10327500.0,6.7947,6.873,6.7556,6.826,10327500.0
2009-04-22 14:10:00,8.71,8.8,8.68,8.77,9509300.0,6.8182,6.8887,6.7947,6.8652,9509300.0
2009-04-22 14:20:00,8.77,8.79,8.67,8.71,10956500.0,6.8652,6.8808,6.7869,6.8182,10956500.0
2009-04-22 14:30:00,8.72,8.85,8.71,8.74,11444100.0,6.826,6.9278,6.8182,6.8417,11444100.0
2009-04-22 14:40:00,8.74,8.77,8.6,8.64,12429700.0,6.8417,6.8652,6.7321,6.7634,12429700.0
2009-04-22 14:50:00,8.65,8.73,8.52,8.55,11747300.0,6.7713,6.8339,6.6695,6.693,11747300.0
2009-04-22 15:00:00,8.55,8.64,8.51,8.59,12853300.0,6.693,6.7634,6.6617,6.7243,12853300.0
2009-04-22 15:10:00,8.6,8.86,8.55,8.57,12777500.0,6.7321,6.9356,6.693,6.7086,12777500.0
2009-04-22 15:20:00,8.56,8.62,8.53,8.57,15411100.0,6.7008,6.7478,6.6773,6.7086,15411100.0
2009-04-22 15:30:00,8.58,8.65,8.43,8.45,21657900.0,6.7165,6.7713,6.599,6.6147,21657900.0
2009-04-22 15:40:00,8.46,8.49,8.31,8.37,27819000.0,6.6225,6.646,6.5051,6.5521,27819000.0
2009-04-22 15:50:00,8.37,8.42,8.13,8.24,36963300.0,6.5521,6.5912,6.3642,6.4503,36963300.0
2009-04-23 09:30:00,8.59,8.75,8.51,8.7,25730700.0,6.7243,6.8495,6.6617,6.8104,25730700.0
2009-04-23 09:40:00,8.7,8.74,8.62,8.67,14802900.0,6.8104,6.8417,6.7478,6.7869,14802900.0
2009-04-23 09:50:00,8.68,8.71,8.43,8.47,24347900.0,6.7947,6.8182,6.599,6.6303,24347900.0
2009-04-23 10:00:00,8.46,8.49,8.26,8.39,30154500.0,6.6225,6.646,6.466,6.5677,30154500.0
2009-04-23 10:10:00,8.39,8.61,8.39,8.59,17289900.0,6.5677,6.7399,6.5677,6.7243,17289900.0
2009-04-23 10:20:00,8.58,8.64,8.53,8.55,17073000.0,6.7165,6.7634,6.6773,6.693,17073000.0
2009-04-23 10:30:00,8.55,8.57,8.42,8.5,16034500.0,6.693,6.7086,6.5912,6.6538,16034500.0
2009-04-23 10:40:00,8.5,8.54,8.36,8.41,11675200.0,6.6538,6.6851,6.5442,6.5834,11675200.0
2009-04-23 10:50:00,8.4,8.43,8.33,8.35,12915900.0,6.5756,6.599,6.5208,6.5364,12915900.0
2009-04-23 11:00:00,8.35,8.42,8.29,8.35,12820000.0,6.5364,6.5912,6.4894,6.5364,12820000.0
2009-04-23 11:10:00,8.35,8.36,8.23,8.31,15446600.0,6.5364,6.5442,6.4425,6.5051,15446600.0
2009-04-23 11:20:00,8.31,8.44,8.3,8.37,10912900.0,6.5051,6.6069,6.4973,6.5521,10912900.0
2009-04-23 11:30:00,8.37,8.46,8.32,8.39,9536500.0,6.5521,6.6225,6.5129,6.5677,9536500.0
2009-04-23 11:40:00,8.39,8.43,8.34,8.37,5725500.0,6.5677,6.599,6.5286,6.5521,5725500.0
2009-04-23 11:50:00,8.37,8.4,8.3,8.33,5321600.0,6.5521,6.5756,6.4973,6.5208,5321600.0
2009-04-23 12:00:00,8.33,8.37,8.28,8.32,8600100.0,6.5208,6.5521,6.4816,6.5129,8600100.0
2009-04-23 12:10:00,8.32,8.44,8.31,8.4,9938100.0,6.5129,6.6069,6.5051,6.5756,9938100.0
2009-04-23 12:20:00,8.4,8.45,8.37,8.45,7446600.0,6.5756,6.6147,6.5521,6.6147,7446600.0
2009-04-23 12:30:00,8.45,8.5,8.41,8.46,7693400.0,6.6147,6.6538,6.5834,6.6225,7693400.0
2009-04-23 12:40:00,8.46,8.52,8.4,8.45,6346400.0,6.6225,6.6695,6.5756,6.6147,6346400.0
2009-04-23 12:50:00,8.44,8.49,8.33,8.45,6438000.0,6.6069,6.646,6.5208,6.6147,6438000.0
2009-04-23 13:00:00,8.45,8.48,8.37,8.4,6519300.0,6.6147,6.6382,6.5521,6.5756,6519300.0
2009-04-23 13:10:00,8.39,8.43,8.34,8.39,6458400.0,6.5677,6.599,6.5286,6.5677,6458400.0
2009-04-23 13:20:00,8.4,8.45,8.38,8.4,5435600.0,6.5756,6.6147,6.5599,6.5756,5435600.0
2009-04-23 13:30:00,8.4,8.47,8.4,8.47,6237700.0,6.5756,6.6303,6.5756,6.6303,6237700.0
2009-04-23 13:40:00,8.47,8.47,8.41,8.46,5653300.0,6.6303,6.6303,6.5834,6.6225,5653300.0
2009-04-23 13:50:00,8.47,8.49,8.44,8.49,4429700.0,6.6303,6.646,6.6069,6.646,4429700.0
2009-04-23 14:00:00,8.49,8.49,8.43,8.46,6262400.0,6.646,6.646,6.599,6.6225,6262400.0
2009-04-23 14:10:00,8.45,8.57,8.43,8.57,9650600.0,6.6147,6.7086,6.599,6.7086,9650600.0
2009-04-23 14:20:00,8.57,8.73,8.42,8.7,13913300.0,6.7086,6.8339,6.5912,6.8104,13913300.0
2009-04-23 14:30:00,8.7,8.9,8.66,8.88,27098500.0,6.8104,6.967,6.7791,6.9513,27098500.0
2009-04-23 14:40:00,8.87,8.9,8.77,8.84,21398900.0,6.9435,6.967,6.8652,6.92,21398900.0
2009-04-23 14:50:00,8.84,8.85,8.73,8.77,15340100.0,6.92,6.9278,6.8339,6.8652,15340100.0
2009-04-23 15:00:00,8.76,8.81,8.67,8.75,17377700.0,6.8574,6.8965,6.7869,6.8495,17377700.0
2009-04-23 15:10:00,8.76,8.77,8.65,8.76,18642600.0,6.8574,6.8652,6.7713,6.8574,18642600.0
2009-04-23 15:20:00,8.76,8.86,8.72,8.82,17675600.0,6.8574,6.9356,6.826,6.9043,17675600.0
2009-04-23 15:30:00,8.83,8.84,8.72,8.77,20075200.0,6.9122,6.92,6.826,6.8652,20075200.0
2009-04-23 15:40:00,8.77,8.83,8.74,8.83,19592600.0,6.8652,6.9122,6.8417,6.9122,19592600.0
2009-04-23 15:50:00,8.82,8.92,8.79,8.82,42517500.0,6.9043,6.9826,6.8808,6.9043,42517500.0
2009-04-24 09:30:00,9.06,9.15,8.91,8.98,23225100.0,7.0922,7.1627,6.9748,7.0296,23225100.0
2009-04-24 09:40:00,8.97,9.03,8.92,8.96,13081000.0,7.0218,7.0687,6.9826,7.0139,13081000.0
2009-04-24 09:50:00,8.96,9.05,8.82,8.93,17398800.0,7.0139,7.0844,6.9043,6.9904,17398800.0
2009-04-24 10:00:00,8.93,8.98,8.78,8.78,12569100.0,6.9904,7.0296,6.873,6.873,12569100.0
2009-04-24 10:10:00,8.79,8.84,8.74,8.78,13812600.0,6.8808,6.92,6.8417,6.873,13812600.0
2009-04-24 10:20:00,8.78,8.86,8.7,8.84,12635400.0,6.873,6.9356,6.8104,6.92,12635400.0
2009-04-24 10:30:00,8.84,8.91,8.78,8.81,9091500.0,6.92,6.9748,6.873,6.8965,9091500.0
2009-04-24 10:40:00,8.81,8.88,8.77,8.87,5765000.0,6.8965,6.9513,6.8652,6.9435,5765000.0
2009-04-24 10:50:00,8.87,8.88,8.82,8.87,5475000.0,6.9435,6.9513,6.9043,6.9435,5475000.0
2009-04-24 11:00:00,8.87,8.9,8.78,8.82,6580000.0,6.9435,6.967,6.873,6.9043,6580000.0
2009-04-24 11:10:00,8.83,8.87,8.8,8.85,6280300.0,6.9122,6.9435,6.8887,6.9278,6280300.0
2009-04-24 11:20:00,8.84,8.85,8.79,8.83,5820600.0,6.92,6.9278,6.8808,6.9122,5820600.0
2009-04-24 11:30:00,8.83,8.86,8.81,8.86,4597200.0,6.9122,6.9356,6.8965,6.9356,4597200.0
2009-04-24 11:40:00,8.86,9.0,8.83,8.96,11312300.0,6.9356,7.0452,6.9122,7.0139,11312300.0
2009-04-24 11:50:00,8.96,9.08,8.93,8.99,16604200.0,7.0139,7.1079,6.9904,7.0374,16604200.0
2009-04-24 12:00:00,8.99,9.08,8.96,9.03,15317800.0,7.0374,7.1079,7.0139,7.0687,15317800.0
2009-04-24 12:10:00,9.02,9.07,9.01,9.04,6626400.0,7.0609,7.1,7.0531,7.0765,6626400.0
2009-04-24 12:20:00,9.05,9.08,9.02,9.06,5373400.0,7.0844,7.1079,7.0609,7.0922,5373400.0
2009-04-24 12:30:00,9.05,9.2,9.05,9.2,13950500.0,7.0844,7.2018,7.0844,7.2018,13950500.0
2009-04-24 12:40:00,9.2,9.28,9.15,9.27,18148900.0,7.2018,7.2644,7.1627,7.2566,18148900.0
2009-04-24 12:50:00,9.27,9.4,9.23,9.39,15910300.0,7.2566,7.3584,7.2253,7.3505,15910300.0
2009-04-24 13:00:00,9.4,9.47,8.96,9.38,17879000.0,7.3584,7.4132,7.0139,7.3427,17879000.0
2009-04-24 13:10:00,9.38,9.4,9.28,9.36,11356100.0,7.3427,7.3584,7.2644,7.327,11356100.0
2009-04-24 13:20:00,9.36,9.41,9.25,9.29,11251400.0,7.327,7.3662,7.2409,7.2722,11251400.0
2009-04-24 13:30:00,9.29,9.29,8.95,9.17,22652600.0,7.2722,7.2722,7.0061,7.1783,22652600.0
2009-04-24 13:40:00,9.16,9.25,9.12,9.23,7511700.0,7.1705,7.2409,7.1392,7.2253,7511700.0
2009-04-24 13:50:00,9.23,9.25,9.11,9.16,8869200.0,7.2253,7.2409,7.1313,7.1705,8869200.0
2009-04-24 14:00:00,9.17,9.3,8.82,8.97,38244300.0,7.1783,7.2801,6.9043,7.0218,38244300.0
2009-04-24 14:10:00,8.97,9.18,8.82,9.16,25647000.0,7.0218,7.1861,6.9043,7.1705,25647000.0
2009-04-24 14:20:00,9.16,9.25,9.07,9.19,19007000.0,7.1705,7.2409,7.1,7.194,19007000.0
2009-04-24 14:30:00,9.19,9.24,9.1,9.21,16286500.0,7.194,7.2331,7.1235,7.2096,16286500.0
2009-04-24 14:40:00,9.22,9.4,9.17,9.29,22500500.0,7.2175,7.3584,7.1783,7.2722,22500500.0
2009-04-24 14:50:00,9.29,9.38,9.25,9.34,14149200.0,7.2722,7.3427,7.2409,7.3114,14149200.0
2009-04-24 15:00:00,9.33,9.42,9.28,9.28,16451000.0,7.3036,7.374,7.2644,7.2644,16451000.0
2009-04-24 15:10:00,9.28,9.31,9.21,9.21,15302200.0,7.2644,7.2879,7.2096,7.2096,15302200.0
2009-04-24 15:20:00,9.21,9.31,9.21,9.26,11980200.0,7.2096,7.2879,7.2096,7.2488,11980200.0
2009-04-24 15:30:00,9.26,9.4,9.26,9.34,15375300.0,7.2488,7.3584,7.2488,7.3114,15375300.0
2009-04-24 15:40:00,9.34,9.37,9.26,9.3,15257100.0,7.3114,7.3349,7.2488,7.2801,15257100.0
2009-04-24 15:50:00,9.29,9.31,8.98,9.06,33039800.0,7.2722,7.2879,7.0296,7.0922,33039800.0
2009-04-27 09:30:00,8.65,8.97,8.65,8.92,19080300.0,6.7713,7.0218,6.7713,6.9826,19080300.0
2009-04-27 09:40:00,8.91,9.14,8.87,9.12,16659700.0,6.9748,7.1548,6.9435,7.1392,16659700.0
2009-04-27 09:50:00,9.11,9.18,9.04,9.11,16119500.0,7.1313,7.1861,7.0765,7.1313,16119500.0
2009-04-27 10:00:00,9.12,9.17,9.03,9.06,13994300.0,7.1392,7.1783,7.0687,7.0922,13994300.0
2009-04-27 10:10:00,9.05,9.15,8.98,9.14,14457800.0,7.0844,7.1627,7.0296,7.1548,14457800.0
2009-04-27 10:20:00,9.15,9.22,9.09,9.19,11476100.0,7.1627,7.2175,7.1157,7.194,11476100.0
2009-04-27 10:30:00,9.18,9.25,9.11,9.24,9880200.0,7.1861,7.2409,7.1313,7.2331,9880200.0
2009-04-27 10:40:00,9.24,9.29,9.17,9.23,12082200.0,7.2331,7.2722,7.1783,7.2253,12082200.0
2009-04-27 10:50:00,9.22,9.26,9.19,9.23,7769700.0,7.2175,7.2488,7.194,7.2253,7769700.0
2009-04-27 11:00:00,9.23,9.25,9.16,9.2,7061500.0,7.2253,7.2409,7.1705,7.2018,7061500.0
2009-04-27 11:10:00,9.2,9.21,9.12,9.13,6678500.0,7.2018,7.2096,7.1392,7.147,6678500.0
2009-04-27 11:20:00,9.12,9.15,9.08,9.13,8093700.0,7.1392,7.1627,7.1079,7.147,8093700.0
2009-04-27 11:30:00,9.13,9.16,9.03,9.11,8439000.0,7.147,7.1705,7.0687,7.1313,8439000.0
2009-04-27 11:40:00,9.12,9.18,9.09,9.18,5136300.0,7.1392,7.1861,7.1157,7.1861,5136300.0
2009-04-27 11:50:00,9.18,9.2,9.15,9.19,6063700.0,7.1861,7.2018,7.1627,7.194,6063700.0
2009-04-27 12:00:00,9.19,9.19,9.14,9.15,2899300.0,7.194,7.194,7.1548,7.1627,2899300.0
2009-04-27 12:10:00,9.15,9.15,9.07,9.1,3949700.0,7.1627,7.1627,7.1,7.1235,3949700.0
2009-04-27 12:20:00,9.09,9.1,9.05,9.1,4822400.0,7.1157,7.1235,7.0844,7.1235,4822400.0
2009-04-27 12:30:00,9.1,9.13,9.05,9.1,5476600.0,7.1235,7.147,7.0844,7.1235,5476600.0
2009-04-27 12:40:00,9.1,9.11,9.03,9.09,3385700.0,7.1235,7.1313,7.0687,7.1157,3385700.0
2009-04-27 12:50:00,9.1,9.1,9.05,9.1,3326700.0,7.1235,7.1235,7.0844,7.1235,3326700.0
2009-04-27 13:00:00,9.1,9.1,9.05,9.07,2838900.0,7.1235,7.1235,7.0844,7.1,2838900.0
2009-04-27 13:10:00,9.07,9.09,9.01,9.01,4922300.0,7.1,7.1157,7.0531,7.0531,4922300.0
2009-04-27 13:20:00,9.01,9.03,8.96,9.0,6812000.0,7.0531,7.0687,7.0139,7.0452,6812000.0
2009-04-27 13:30:00,9.0,9.03,8.97,8.99,4718700.0,7.0452,7.0687,7.0218,7.0374,4718700.0
2009-04-27 13:40:00,8.99,9.02,8.97,8.98,4871900.0,7.0374,7.0609,7.0218,7.0296,4871900.0
2009-04-27 13:50:00,8.98,9.0,8.92,8.98,5439600.0,7.0296,7.0452,6.9826,7.0296,5439600.0
2009-04-27 14:00:00,8.98,9.02,8.96,8.98,4635000.0,7.0296,7.0609,7.0139,7.0296,4635000.0
2009-04-27 14:10:00,8.98,9.06,8.96,9.03,5569700.0,7.0296,7.0922,7.0139,7.0687,5569700.0
2009-04-27 14:20:00,9.03,9.05,9.0,9.05,3530700.0,7.0687,7.0844,7.0452,7.0844,3530700.0
2009-04-27 14:30:00,9.04,9.11,9.04,9.07,6557700.0,7.0765,7.1313,7.0765,7.1,6557700.0
2009-04-27 14:40:00,9.07,9.1,9.02,9.04,3862900.0,7.1,7.1235,7.0609,7.0765,3862900.0
2009-04-27 14:50:00,9.05,9.08,9.01,9.05,3943900.0,7.0844,7.1079,7.0531,7.0844,3943900.0
2009-04-27 15:00:00,9.05,9.07,8.92,8.96,5416400.0,7.0844,7.1,6.9826,7.0139,5416400.0
2009-04-27 15:10:00,8.95,9.05,8.95,9.05,6994300.0,7.0061,7.0844,7.0061,7.0844,6994300.0
2009-04-27 15:20:00,9.06,9.06,8.94,8.99,8760100.0,7.0922,7.0922,6.9983,7.0374,8760100.0
2009-04-27 15:30:00,8.97,9.02,8.88,8.88,15323100.0,7.0218,7.0609,6.9513,6.9513,15323100.0
2009-04-27 15:40:00,8.88,9.03,8.87,8.97,15736100.0,6.9513,7.0687,6.9435,7.0218,15736100.0
2009-04-27 15:50:00,8.97,9.0,8.89,8.91,15950300.0,7.0218,7.0452,6.9591,6.9748,15950300.0
2009-04-28 09:30:00,8.04,8.39,8.0,8.36,41419600.0,6.2937,6.5677,6.2624,6.5442,41419600.0
2009-04-28 09:40:00,8.36,8.44,8.2,8.2,26575500.0,6.5442,6.6069,6.419,6.419,26575500.0
2009-04-28 09:50:00,8.21,8.28,8.14,8.23,19265500.0,6.4268,6.4816,6.372,6.4425,19265500.0
2009-04-28 10:00:00,8.24,8.37,8.23,8.25,17571200.0,6.4503,6.5521,6.4425,6.4581,17571200.0
2009-04-28 10:10:00,8.24,8.38,8.18,8.36,17754500.0,6.4503,6.5599,6.4033,6.5442,17754500.0
2009-04-28 10:20:00,8.36,8.53,8.35,8.5,22478900.0,6.5442,6.6773,6.5364,6.6538,22478900.0
2009-04-28 10:30:00,8.49,8.58,8.44,8.58,17973800.0,6.646,6.7165,6.6069,6.7165,17973800.0
2009-04-28 10:40:00,8.58,8.68,8.56,8.57,21042400.0,6.7165,6.7947,6.7008,6.7086,21042400.0
2009-04-28 10:50:00,8.58,8.62,8.49,8.54,12360900.0,6.7165,6.7478,6.646,6.6851,12360900.0
2009-04-28 11:00:00,8.56,8.58,8.47,8.52,10421500.0,6.7008,6.7165,6.6303,6.6695,10421500.0
2009-04-28 11:10:00,8.51,8.53,8.38,8.43,10504100.0,6.6617,6.6773,6.5599,6.599,10504100.0
2009-04-28 11:20:00,8.44,8.48,8.39,8.42,8668500.0,6.6069,6.6382,6.5677,6.5912,8668500.0
2009-04-28 11:30:00,8.42,8.45,8.35,8.39,8801300.0,6.5912,6.6147,6.5364,6.5677,8801300.0
2009-04-28 11:40:00,8.38,8.41,8.34,8.35,6878200.0,6.5599,6.5834,6.5286,6.5364,6878200.0
2009-04-28 11:50:00,8.35,8.36,8.3,8.33,6784900.0,6.5364,6.5442,6.4973,6.5208,6784900.0
2009-04-28 12:00:00,8.32,8.45,8.32,8.4,7363600.0,6.5129,6.6147,6.5129,6.5756,7363600.0
2009-04-28 12:10:00,8.4,8.44,8.37,8.39,3571200.0,6.5756,6.6069,6.5521,6.5677,3571200.0
2009-04-28 12:20:00,8.39,8.43,8.36,8.38,6971800.0,6.5677,6.599,6.5442,6.5599,6971800.0
2009-04-28 12:30:00,8.37,8.4,8.31,8.31,5375400.0,6.5521,6.5756,6.5051,6.5051,5375400.0
2009-04-28 12:40:00,8.32,8.36,8.31,8.32,3949100.0,6.5129,6.5442,6.5051,6.5129,3949100.0
2009-04-28 12:50:00,8.32,8.33,8.23,8.31,10039300.0,6.5129,6.5208,6.4425,6.5051,10039300.0
2009-04-28 13:00:00,8.3,8.33,8.23,8.25,7837600.0,6.4973,6.5208,6.4425,6.4581,7837600.0
2009-04-28 13:10:00,8.25,8.27,8.19,8.22,8875900.0,6.4581,6.4738,6.4112,6.4346,8875900.0
2009-04-28 13:20:00,8.22,8.28,8.2,8.23,6606600.0,6.4346,6.4816,6.419,6.4425,6606600.0
2009-04-28 13:30:00,8.23,8.31,8.22,8.3,4419000.0,6.4425,6.5051,6.4346,6.4973,4419000.0
2009-04-28 13:40:00,8.3,8.34,8.24,8.3,5624800.0,6.4973,6.5286,6.4503,6.4973,5624800.0
2009-04-28 13:50:00,8.29,8.3,8.21,8.23,6233200.0,6.4894,6.4973,6.4268,6.4425,6233200.0
2009-04-28 14:00:00,8.22,8.28,8.22,8.28,5877000.0,6.4346,6.4816,6.4346,6.4816,5877000.0
2009-04-28 14:10:00,8.28,8.31,8.27,8.3,5841500.0,6.4816,6.5051,6.4738,6.4973,5841500.0
2009-04-28 14:20:00,8.31,8.39,8.29,8.33,8875700.0,6.5051,6.5677,6.4894,6.5208,8875700.0
2009-04-28 14:30:00,8.33,8.37,8.31,8.35,5389800.0,6.5208,6.5521,6.5051,6.5364,5389800.0
2009-04-28 14:40:00,8.35,8.35,8.25,8.27,4292500.0,6.5364,6.5364,6.4581,6.4738,4292500.0
2009-04-28 14:50:00,8.27,8.3,8.26,8.27,3314700.0,6.4738,6.4973,6.466,6.4738,3314700.0
2009-04-28 15:00:00,8.27,8.3,8.23,8.27,5916600.0,6.4738,6.4973,6.4425,6.4738,5916600.0
2009-04-28 15:10:00,8.26,8.27,8.14,8.14,11389300.0,6.466,6.4738,6.372,6.372,11389300.0
2009-04-28 15:20:00,8.14,8.17,8.09,8.11,14563800.0,6.372,6.3955,6.3329,6.3485,14563800.0
2009-04-28 15:30:00,8.11,8.14,8.06,8.12,15794200.0,6.3485,6.372,6.3094,6.3564,15794200.0
2009-04-28 15:40:00,8.12,8.18,8.06,8.18,15428800.0,6.3564,6.4033,6.3094,6.4033,15428800.0
2009-04-28 15:50:00,8.18,8.19,8.11,8.12,18612500.0,6.4033,6.4112,6.3485,6.3564,18612500.0
2009-04-29 09:30:00,8.47,8.62,8.36,8.58,32503900.0,6.6303,6.7478,6.5442,6.7165,32503900.0
2009-04-29 09:40:00,8.58,8.59,8.48,8.49,15534700.0,6.7165,6.7243,6.6382,6.646,15534700.0
2009-04-29 09:50:00,8.49,8.58,8.49,8.58,12321700.0,6.646,6.7165,6.646,6.7165,12321700.0
2009-04-29 10:00:00,8.58,8.68,8.55,8.66,19660600.0,6.7165,6.7947,6.693,6.7791,19660600.0
2009-04-29 10:10:00,8.66,8.71,8.6,8.7,11483100.0,6.7791,6.8182,6.7321,6.8104,11483100.0
2009-04-29 10:20:00,8.71,8.84,8.68,8.79,24034800.0,6.8182,6.92,6.7947,6.8808,24034800.0
2009-04-29 10:30:00,8.8,8.82,8.68,8.72,12065800.0,6.8887,6.9043,6.7947,6.826,12065800.0
2009-04-29 10:40:00,8.73,8.76,8.65,8.66,11817700.0,6.8339,6.8574,6.7713,6.7791,11817700.0
2009-04-29 10:50:00,8.66,8.68,8.59,8.64,12148400.0,6.7791,6.7947,6.7243,6.7634,12148400.0
2009-04-29 11:00:00,8.63,8.68,8.57,8.67,9567000.0,6.7556,6.7947,6.7086,6.7869,9567000.0
2009-04-29 11:10:00,8.67,8.67,8.58,8.59,4698900.0,6.7869,6.7869,6.7165,6.7243,4698900.0
2009-04-29 11:20:00,8.59,8.62,8.58,8.61,6274200.0,6.7243,6.7478,6.7165,6.7399,6274200.0
2009-04-29 11:30:00,8.62,8.63,8.5,8.51,8572800.0,6.7478,6.7556,6.6538,6.6617,8572800.0
2009-04-29 11:40:00,8.51,8.58,8.5,8.58,6567700.0,6.6617,6.7165,6.6538,6.7165,6567700.0
2009-04-29 11:50:00,8.57,8.6,8.55,8.56,4006000.0,6.7086,6.7321,6.693,6.7008,4006000.0
2009-04-29 12:00:00,8.55,8.57,8.54,8.54,3109200.0,6.693,6.7086,6.6851,6.6851,3109200.0
2009-04-29 12:10:00,8.54,8.56,8.51,8.56,4158900.0,6.6851,6.7008,6.6617,6.7008,4158900.0
2009-04-29 12:20:00,8.56,8.57,8.53,8.54,2656600.0,6.7008,6.7086,6.6773,6.6851,2656600.0
2009-04-29 12:30:00,8.54,8.7,8.54,8.57,6999200.0,6.6851,6.8104,6.6851,6.7086,6999200.0
2009-04-29 12:40:00,8.56,8.59,8.55,8.57,3746900.0,6.7008,6.7243,6.693,6.7086,3746900.0
2009-04-29 12:50:00,8.57,8.57,8.54,8.54,3775400.0,6.7086,6.7086,6.6851,6.6851,3775400.0
2009-04-29 13:00:00,8.55,8.6,8.54,8.58,3882800.0,6.693,6.7321,6.6851,6.7165,3882800.0
2009-04-29 13:10:00,8.58,8.65,8.53,8.61,9064700.0,6.7165,6.7713,6.6773,6.7399,9064700.0
2009-04-29 13:20:00,8.61,8.71,8.61,8.68,9470300.0,6.7399,6.8182,6.7399,6.7947,9470300.0
2009-04-29 13:30:00,8.69,8.73,8.62,8.64,7267600.0,6.8026,6.8339,6.7478,6.7634,7267600.0
2009-04-29 13:40:00,8.64,8.65,8.61,8.62,3413700.0,6.7634,6.7713,6.7399,6.7478,3413700.0
2009-04-29 13:50:00,8.62,8.62,8.55,8.55,4886500.0,6.7478,6.7478,6.693,6.693,4886500.0
2009-04-29 14:00:00,8.55,8.63,8.55,8.61,5470500.0,6.693,6.7556,6.693,6.7399,5470500.0
2009-04-29 14:10:00,8.61,8.67,8.55,8.57,8489200.0,6.7399,6.7869,6.693,6.7086,8489200.0
2009-04-29 14:20:00,8.57,8.66,8.56,8.62,10963700.0,6.7086,6.7791,6.7008,6.7478,10963700.0
2009-04-29 14:30:00,8.62,8.74,8.61,8.67,15583200.0,6.7478,6.8417,6.7399,6.7869,15583200.0
2009-04-29 14:40:00,8.66,8.68,8.52,8.55,14375200.0,6.7791,6.7947,6.6695,6.693,14375200.0
2009-04-29 14:50:00,8.54,8.57,8.5,8.57,11034500.0,6.6851,6.7086,6.6538,6.7086,11034500.0
2009-04-29 15:00:00,8.57,8.63,8.53,8.55,14388400.0,6.7086,6.7556,6.6773,6.693,14388400.0
2009-04-29 15:10:00,8.55,8.58,8.52,8.52,11142700.0,6.693,6.7165,6.6695,6.6695,11142700.0
2009-04-29 15:20:00,8.52,8.55,8.38,8.47,17736100.0,6.6695,6.693,6.5599,6.6303,17736100.0
2009-04-29 15:30:00,8.46,8.53,8.4,8.5,14352300.0,6.6225,6.6773,6.5756,6.6538,14352300.0
2009-04-29 15:40:00,8.5,8.56,8.45,8.51,20793800.0,6.6538,6.7008,6.6147,6.6617,20793800.0
2009-04-29 15:50:00,8.51,8.69,8.47,8.63,25919900.0,6.6617,6.8026,6.6303,6.7556,25919900.0
2009-04-30 09:30:00,9.12,9.26,9.11,9.2,24435200.0,7.1392,7.2488,7.1313,7.2018,24435200.0
2009-04-30 09:40:00,9.2,9.2,8.95,8.97,20524500.0,7.2018,7.2018,7.0061,7.0218,20524500.0
2009-04-30 09:50:00,8.97,9.07,8.95,8.97,17533600.0,7.0218,7.1,7.0061,7.0218,17533600.0
2009-04-30 10:00:00,8.98,9.06,8.97,8.99,11672200.0,7.0296,7.0922,7.0218,7.0374,11672200.0
2009-04-30 10:10:00,8.99,9.02,8.94,9.01,11767400.0,7.0374,7.0609,6.9983,7.0531,11767400.0
2009-04-30 10:20:00,9.01,9.03,8.97,9.0,9862100.0,7.0531,7.0687,7.0218,7.0452,9862100.0
2009-04-30 10:30:00,8.99,9.03,8.96,9.01,8183500.0,7.0374,7.0687,7.0139,7.0531,8183500.0
2009-04-30 10:40:00,9.01,9.05,8.98,9.02,8471500.0,7.0531,7.0844,7.0296,7.0609,8471500.0
2009-04-30 10:50:00,9.03,9.09,9.01,9.07,8250400.0,7.0687,7.1157,7.0531,7.1,8250400.0
2009-04-30 11:00:00,9.07,9.09,9.04,9.08,9310800.0,7.1,7.1157,7.0765,7.1079,9310800.0
2009-04-30 11:10:00,9.08,9.15,9.07,9.12,11101300.0,7.1079,7.1627,7.1,7.1392,11101300.0
2009-04-30 11:20:00,9.12,9.16,9.05,9.08,9863600.0,7.1392,7.1705,7.0844,7.1079,9863600.0
2009-04-30 11:30:00,9.09,9.1,9.04,9.06,5497400.0,7.1157,7.1235,7.0765,7.0922,5497400.0
2009-04-30 11:40:00,9.05,9.13,9.05,9.11,6356800.0,7.0844,7.147,7.0844,7.1313,6356800.0
2009-04-30 11:50:00,9.11,9.13,9.06,9.07,8164700.0,7.1313,7.147,7.0922,7.1,8164700.0
2009-04-30 12:00:00,9.07,9.09,9.0,9.05,6773800.0,7.1,7.1157,7.0452,7.0844,6773800.0
2009-04-30 12:10:00,9.06,9.08,9.04,9.08,4381100.0,7.0922,7.1079,7.0765,7.1079,4381100.0
2009-04-30 12:20:00,9.08,9.13,9.05,9.11,7423800.0,7.1079,7.147,7.0844,7.1313,7423800.0
2009-04-30 12:30:00,9.11,9.12,8.95,9.07,5193700.0,7.1313,7.1392,7.0061,7.1,5193700.0
2009-04-30 12:40:00,9.06,9.07,8.88,8.9,9251200.0,7.0922,7.1,6.9513,6.967,9251200.0
2009-04-30 12:50:00,8.9,9.01,8.86,9.0,10610900.0,6.967,7.0531,6.9356,7.0452,10610900.0
2009-04-30 13:00:00,9.0,9.03,8.94,9.01,6619200.0,7.0452,7.0687,6.9983,7.0531,6619200.0
2009-04-30 13:10:00,9.01,9.02,8.97,8.97,4779100.0,7.0531,7.0609,7.0218,7.0218,4779100.0
2009-04-30 13:20:00,8.97,8.98,8.89,8.95,8258200.0,7.0218,7.0296,6.9591,7.0061,8258200.0
2009-04-30 13:30:00,8.95,8.99,8.93,8.94,3590700.0,7.0061,7.0374,6.9904,6.9983,3590700.0
2009-04-30 13:40:00,8.93,8.99,8.93,8.98,3144100.0,6.9904,7.0374,6.9904,7.0296,3144100.0
2009-04-30 13:50:00,8.98,8.99,8.95,8.98,2095200.0,7.0296,7.0374,7.0061,7.0296,2095200.0
2009-04-30 14:00:00,8.99,9.04,8.96,8.96,2849600.0,7.0374,7.0765,7.0139,7.0139,2849600.0
2009-04-30 14:10:00,8.97,8.99,8.95,8.99,3313800.0,7.0218,7.0374,7.0061,7.0374,3313800.0
2009-04-30 14:20:00,8.98,9.03,8.95,9.0,6521600.0,7.0296,7.0687,7.0061,7.0452,6521600.0
2009-04-30 14:30:00,9.01,9.02,8.97,9.02,2750200.0,7.0531,7.0609,7.0218,7.0609,2750200.0
2009-04-30 14:40:00,9.02,9.02,8.95,8.99,3548300.0,7.0609,7.0609,7.0061,7.0374,3548300.0
2009-04-30 14:50:00,8.99,9.02,8.97,9.0,4312800.0,7.0374,7.0609,7.0218,7.0452,4312800.0
2009-04-30 15:00:00,9.0,9.0,8.91,8.93,7365300.0,7.0452,7.0452,6.9748,6.9904,7365300.0
2009-04-30 15:10:00,8.94,8.96,8.87,8.92,10121900.0,6.9983,7.0139,6.9435,6.9826,10121900.0
2009-04-30 15:20:00,8.91,8.95,8.9,8.94,5370500.0,6.9748,7.0061,6.967,6.9983,5370500.0
2009-04-30 15:30:00,8.93,9.0,8.92,8.97,9232100.0,6.9904,7.0452,6.9826,7.0218,9232100.0
2009-04-30 15:40:00,8.96,8.99,8.9,8.95,7877000.0,7.0139,7.0374,6.967,7.0061,7877000.0
2009-04-30 15:50:00,8.95,8.97,8.8,8.87,14548300.0,7.0061,7.0218,6.8887,6.9435,14548300.0
2009-05-01 09:30:00,8.78,8.86,8.71,8.8,15142400.0,6.873,6.9356,6.8182,6.8887,15142400.0
2009-05-01 09:40:00,8.79,8.84,8.73,8.79,8604100.0,6.8808,6.92,6.8339,6.8808,8604100.0
2009-05-01 09:50:00,8.79,8.98,8.78,8.98,13644800.0,6.8808,7.0296,6.873,7.0296,13644800.0
2009-05-01 10:00:00,8.98,9.02,8.92,8.96,12405500.0,7.0296,7.0609,6.9826,7.0139,12405500.0
2009-05-01 10:10:00,8.96,8.98,8.88,8.88,7102400.0,7.0139,7.0296,6.9513,6.9513,7102400.0
2009-05-01 10:20:00,8.88,8.92,8.83,8.92,7382800.0,6.9513,6.9826,6.9122,6.9826,7382800.0
2009-05-01 10:30:00,8.92,8.98,8.89,8.92,6298900.0,6.9826,7.0296,6.9591,6.9826,6298900.0
2009-05-01 10:40:00,8.92,8.97,8.91,8.96,4924600.0,6.9826,7.0218,6.9748,7.0139,4924600.0
2009-05-01 10:50:00,8.97,8.99,8.94,8.94,4933600.0,7.0218,7.0374,6.9983,6.9983,4933600.0
2009-05-01 11:00:00,8.94,8.97,8.91,8.93,4527700.0,6.9983,7.0218,6.9748,6.9904,4527700.0
2009-05-01 11:10:00,8.93,8.98,8.92,8.95,4480900.0,6.9904,7.0296,6.9826,7.0061,4480900.0
2009-05-01 11:20:00,8.95,8.98,8.91,8.93,4245100.0,7.0061,7.0296,6.9748,6.9904,4245100.0
2009-05-01 11:30:00,8.93,8.93,8.86,8.9,6835000.0,6.9904,6.9904,6.9356,6.967,6835000.0
2009-05-01 11:40:00,8.9,8.9,8.77,8.8,8894500.0,6.967,6.967,6.8652,6.8887,8894500.0
2009-05-01 11:50:00,8.79,8.8,8.68,8.77,10329900.0,6.8808,6.8887,6.7947,6.8652,10329900.0
2009-05-01 12:00:00,8.77,8.79,8.72,8.77,5419400.0,6.8652,6.8808,6.826,6.8652,5419400.0
2009-05-01 12:10:00,8.77,8.81,8.75,8.79,4199200.0,6.8652,6.8965,6.8495,6.8808,4199200.0
2009-05-01 12:20:00,8.78,8.79,8.74,8.75,3505900.0,6.873,6.8808,6.8417,6.8495,3505900.0
2009-05-01 12:30:00,8.76,8.8,8.74,8.79,2739800.0,6.8574,6.8887,6.8417,6.8808,2739800.0
2009-05-01 12:40:00,8.79,8.81,8.77,8.79,5708600.0,6.8808,6.8965,6.8652,6.8808,5708600.0
2009-05-01 12:50:00,8.79,8.82,8.76,8.79,5506500.0,6.8808,6.9043,6.8574,6.8808,5506500.0
2009-05-01 13:00:00,8.79,8.8,8.76,8.79,2764400.0,6.8808,6.8887,6.8574,6.8808,2764400.0
2009-05-01 13:10:00,8.78,8.81,8.77,8.79,3796000.0,6.873,6.8965,6.8652,6.8808,3796000.0
2009-05-01 13:20:00,8.8,8.8,8.75,8.78,3661400.0,6.8887,6.8887,6.8495,6.873,3661400.0
2009-05-01 13:30:00,8.79,8.82,8.78,8.8,3628300.0,6.8808,6.9043,6.873,6.8887,3628300.0
2009-05-01 13:40:00,8.81,8.84,8.79,8.81,3666600.0,6.8965,6.92,6.8808,6.8965,3666600.0
2009-05-01 13:50:00,8.81,8.81,8.78,8.8,3227600.0,6.8965,6.8965,6.873,6.8887,3227600.0
2009-05-01 14:00:00,8.79,8.82,8.78,8.81,3138900.0,6.8808,6.9043,6.873,6.8965,3138900.0
2009-05-01 14:10:00,8.8,8.81,8.77,8.79,6973600.0,6.8887,6.8965,6.8652,6.8808,6973600.0
2009-05-01 14:20:00,8.79,8.82,8.78,8.79,3559900.0,6.8808,6.9043,6.873,6.8808,3559900.0
2009-05-01 14:30:00,8.79,8.81,8.78,8.78,2340100.0,6.8808,6.8965,6.873,6.873,2340100.0
2009-05-01 14:40:00,8.78,8.8,8.74,8.76,7766600.0,6.873,6.8887,6.8417,6.8574,7766600.0
2009-05-01 14:50:00,8.76,8.77,8.71,8.73,7212000.0,6.8574,6.8652,6.8182,6.8339,7212000.0
2009-05-01 15:00:00,8.73,8.77,8.72,8.72,4821300.0,6.8339,6.8652,6.826,6.826,4821300.0
2009-05-01 15:10:00,8.72,8.73,8.62,8.65,13320800.0,6.826,6.8339,6.7478,6.7713,13320800.0
2009-05-01 15:20:00,8.65,8.68,8.61,8.62,9738800.0,6.7713,6.7947,6.7399,6.7478,9738800.0
2009-05-01 15:30:00,8.62,8.69,8.55,8.69,12482900.0,6.7478,6.8026,6.693,6.8026,12482900.0
2009-05-01 15:40:00,8.68,8.72,8.64,8.66,9740700.0,6.7947,6.826,6.7634,6.7791,9740700.0
2009-05-01 15:50:00,8.67,8.7,8.64,8.69,14185900.0,6.7869,6.8104,6.7634,6.8026,14185900.0
2009-05-04 09:30:00,8.89,9.07,8.82,9.06,21544700.0,6.9591,7.1,6.9043,7.0922,21544700.0
2009-05-04 09:40:00,9.06,9.18,9.05,9.17,18855400.0,7.0922,7.1861,7.0844,7.1783,18855400.0
2009-05-04 09:50:00,9.18,9.25,9.13,9.24,17561800.0,7.1861,7.2409,7.147,7.2331,17561800.0
2009-05-04 10:00:00,9.24,9.28,9.13,9.14,17881400.0,7.2331,7.2644,7.147,7.1548,17881400.0
2009-05-04 10:10:00,9.14,9.21,9.14,9.18,11028400.0,7.1548,7.2096,7.1548,7.1861,11028400.0
2009-05-04 10:20:00,9.17,9.2,9.15,9.16,8074000.0,7.1783,7.2018,7.1627,7.1705,8074000.0
2009-05-04 10:30:00,9.17,9.18,9.15,9.17,5850200.0,7.1783,7.1861,7.1627,7.1783,5850200.0
2009-05-04 10:40:00,9.17,9.2,9.14,9.18,9199200.0,7.1783,7.2018,7.1548,7.1861,9199200.0
2009-05-04 10:50:00,9.18,9.2,9.1,9.12,7090800.0,7.1861,7.2018,7.1235,7.1392,7090800.0
2009-05-04 11:00:00,9.12,9.22,9.12,9.18,11134200.0,7.1392,7.2175,7.1392,7.1861,11134200.0
2009-05-04 11:10:00,9.19,9.29,9.18,9.24,15132300.0,7.194,7.2722,7.1861,7.2331,15132300.0
2009-05-04 11:20:00,9.24,9.27,9.18,9.21,6662900.0,7.2331,7.2566,7.1861,7.2096,6662900.0
2009-05-04 11:30:00,9.21,9.22,9.16,9.18,5310000.0,7.2096,7.2175,7.1705,7.1861,5310000.0
2009-05-04 11:40:00,9.19,9.21,9.15,9.18,5065200.0,7.194,7.2096,7.1627,7.1861,5065200.0
2009-05-04 11:50:00,9.18,9.2,9.15,9.17,2725300.0,7.1861,7.2018,7.1627,7.1783,2725300.0
2009-05-04 12:00:00,9.17,9.2,9.15,9.15,4493100.0,7.1783,7.2018,7.1627,7.1627,4493100.0
2009-05-04 12:10:00,9.15,9.18,9.08,9.11,11903500.0,7.1627,7.1861,7.1079,7.1313,11903500.0
2009-05-04 12:20:00,9.12,9.15,9.1,9.14,5182100.0,7.1392,7.1627,7.1235,7.1548,5182100.0
2009-05-04 12:30:00,9.13,9.15,9.1,9.14,2797900.0,7.147,7.1627,7.1235,7.1548,2797900.0
2009-05-04 12:40:00,9.14,9.19,9.13,9.16,3984500.0,7.1548,7.194,7.147,7.1705,3984500.0
2009-05-04 12:50:00,9.16,9.18,9.15,9.15,3194600.0,7.1705,7.1861,7.1627,7.1627,3194600.0
2009-05-04 13:00:00,9.16,9.24,9.14,9.21,6534800.0,7.1705,7.2331,7.1548,7.2096,6534800.0
2009-05-04 13:10:00,9.21,9.23,9.17,9.19,2831600.0,7.2096,7.2253,7.1783,7.194,2831600.0
2009-05-04 13:20:00,9.19,9.32,9.18,9.3,11476600.0,7.194,7.2957,7.1861,7.2801,11476600.0
2009-05-04 13:30:00,9.29,9.48,9.29,9.47,20110500.0,7.2722,7.421,7.2722,7.4132,20110500.0
2009-05-04 13:40:00,9.47,9.72,9.42,9.6,24922000.0,7.4132,7.6089,7.374,7.5149,24922000.0
2009-05-04 13:50:00,9.6,9.72,9.57,9.66,17003600.0,7.5149,7.6089,7.4914,7.5619,17003600.0
2009-05-04 14:00:00,9.65,9.67,9.56,9.59,12857300.0,7.5541,7.5697,7.4836,7.5071,12857300.0
2009-05-04 14:10:00,9.6,9.74,9.57,9.72,16593200.0,7.5149,7.6245,7.4914,7.6089,16593200.0
2009-05-04 14:20:00,9.72,9.82,9.67,9.82,14878700.0,7.6089,7.6871,7.5697,7.6871,14878700.0
2009-05-04 14:30:00,9.81,9.85,9.68,9.78,14712900.0,7.6793,7.7106,7.5775,7.6558,14712900.0
2009-05-04 14:40:00,9.78,9.9,9.78,9.88,15572400.0,7.6558,7.7498,7.6558,7.7341,15572400.0
2009-05-04 14:50:00,9.87,9.98,9.84,9.95,21665600.0,7.7263,7.8124,7.7028,7.7889,21665600.0
2009-05-04 15:00:00,9.96,10.15,9.94,10.09,27075500.0,7.7967,7.9455,7.7811,7.8985,27075500.0
2009-05-04 15:10:00,10.1,10.25,10.03,10.24,26724000.0,7.9063,8.0237,7.8515,8.0159,26724000.0
2009-05-04 15:20:00,10.24,10.27,10.11,10.12,20563400.0,8.0159,8.0394,7.9141,7.922,20563400.0
2009-05-04 15:30:00,10.12,10.19,10.03,10.09,20462200.0,7.922,7.9768,7.8515,7.8985,20462200.0
2009-05-04 15:40:00,10.1,10.16,10.04,10.11,25328100.0,7.9063,7.9533,7.8594,7.9141,25328100.0
2009-05-04 15:50:00,10.12,10.45,10.1,10.43,51049500.0,7.922,8.1803,7.9063,8.1646,51049500.0
2009-05-05 09:30:00,10.26,10.92,10.1,10.7,38326200.0,8.0316,8.5482,7.9063,8.376,38326200.0
2009-05-05 09:40:00,10.71,10.84,10.38,10.54,25680700.0,8.3838,8.4856,8.1255,8.2508,25680700.0
2009-05-05 09:50:00,10.53,10.59,10.33,10.57,19814700.0,8.2429,8.2899,8.0864,8.2742,19814700.0
2009-05-05 10:00:00,10.57,10.75,10.52,10.55,20172700.0,8.2742,8.4151,8.2351,8.2586,20172700.0
2009-05-05 10:10:00,10.55,10.64,10.48,10.56,11831900.0,8.2586,8.329,8.2038,8.2664,11831900.0
2009-05-05 10:20:00,10.57,10.58,10.42,10.46,12757700.0,8.2742,8.2821,8.1568,8.1881,12757700.0
2009-05-05 10:30:00,10.46,10.5,10.31,10.32,14179000.0,8.1881,8.2194,8.0707,8.0785,14179000.0
2009-05-05 10:40:00,10.33,10.35,10.14,10.23,16299100.0,8.0864,8.102,7.9376,8.0081,16299100.0
2009-05-05 10:50:00,10.23,10.4,10.21,10.28,10384300.0,8.0081,8.1412,7.9924,8.0472,10384300.0
2009-05-05 11:00:00,10.29,10.43,10.27,10.42,8943900.0,8.0551,8.1646,8.0394,8.1568,8943900.0
2009-05-05 11:10:00,10.42,10.47,10.36,10.41,7380300.0,8.1568,8.196,8.1098,8.149,7380300.0
2009-05-05 11:20:00,10.4,10.5,10.33,10.5,6605900.0,8.1412,8.2194,8.0864,8.2194,6605900.0
2009-05-05 11:30:00,10.5,10.66,10.48,10.63,14672200.0,8.2194,8.3447,8.2038,8.3212,14672200.0
2009-05-05 11:40:00,10.63,10.82,10.62,10.75,17033400.0,8.3212,8.4699,8.3134,8.4151,17033400.0
2009-05-05 11:50:00,10.75,10.86,10.73,10.83,13283000.0,8.4151,8.5012,8.3995,8.4778,13283000.0
2009-05-05 12:00:00,10.82,10.88,10.82,10.87,11988900.0,8.4699,8.5169,8.4699,8.5091,11988900.0
2009-05-05 12:10:00,10.88,11.06,10.85,11.04,26318000.0,8.5169,8.6578,8.4934,8.6422,26318000.0
2009-05-05 12:20:00,11.04,11.12,10.93,11.1,22164000.0,8.6422,8.7048,8.556,8.6891,22164000.0
2009-05-05 12:30:00,11.09,11.1,10.91,10.92,16312300.0,8.6813,8.6891,8.5404,8.5482,16312300.0
2009-05-05 12:40:00,10.92,11.05,10.88,11.04,12984800.0,8.5482,8.65,8.5169,8.6422,12984800.0
2009-05-05 12:50:00,11.04,11.08,10.99,11.03,10091400.0,8.6422,8.6735,8.603,8.6343,10091400.0
2009-05-05 13:00:00,11.03,11.08,10.98,11.01,8587300.0,8.6343,8.6735,8.5952,8.6187,8587300.0
2009-05-05 13:10:00,11.01,11.03,10.94,11.0,10336900.0,8.6187,8.6343,8.5639,8.6108,10336900.0
2009-05-05 13:20:00,10.98,10.99,10.84,10.88,9989700.0,8.5952,8.603,8.4856,8.5169,9989700.0
2009-05-05 13:30:00,10.88,10.9,10.71,10.79,14498000.0,8.5169,8.5326,8.3838,8.4465,14498000.0
2009-05-05 13:40:00,10.78,10.88,10.78,10.83,8430800.0,8.4386,8.5169,8.4386,8.4778,8430800.0
2009-05-05 13:50:00,10.84,10.87,10.8,10.84,6672300.0,8.4856,8.5091,8.4543,8.4856,6672300.0
2009-05-05 14:00:00,10.83,10.89,10.8,10.89,4981500.0,8.4778,8.5247,8.4543,8.5247,4981500.0
2009-05-05 14:10:00,10.88,11.05,10.88,10.98,14008800.0,8.5169,8.65,8.5169,8.5952,14008800.0
2009-05-05 14:20:00,10.98,10.99,10.78,10.83,12360100.0,8.5952,8.603,8.4386,8.4778,12360100.0
2009-05-05 14:30:00,10.84,10.93,10.8,10.89,9612800.0,8.4856,8.556,8.4543,8.5247,9612800.0
2009-05-05 14:40:00,10.88,10.93,10.85,10.92,5333700.0,8.5169,8.556,8.4934,8.5482,5333700.0
2009-05-05 14:50:00,10.91,10.92,10.84,10.84,6183000.0,8.5404,8.5482,8.4856,8.4856,6183000.0
2009-05-05 15:00:00,10.85,10.96,10.8,10.91,12272700.0,8.4934,8.5795,8.4543,8.5404,12272700.0
2009-05-05 15:10:00,10.9,10.95,10.84,10.95,11176500.0,8.5326,8.5717,8.4856,8.5717,11176500.0
2009-05-05 15:20:00,10.94,10.95,10.85,10.9,8102300.0,8.5639,8.5717,8.4934,8.5326,8102300.0
2009-05-05 15:30:00,10.91,10.95,10.81,10.86,11056000.0,8.5404,8.5717,8.4621,8.5012,11056000.0
2009-05-05 15:40:00,10.87,10.99,10.86,10.96,15178300.0,8.5091,8.603,8.5012,8.5795,15178300.0
2009-05-05 15:50:00,10.96,10.99,10.78,10.79,23608500.0,8.5795,8.603,8.4386,8.4465,23608500.0
2009-05-06 09:30:00,11.96,12.0,11.6,11.67,52484000.0,9.3623,9.3936,9.0805,9.1353,52484000.0
2009-05-06 09:40:00,11.67,11.74,11.51,11.67,33558300.0,9.1353,9.1901,9.0101,9.1353,33558300.0
2009-05-06 09:50:00,11.67,12.0,11.6,11.93,38165100.0,9.1353,9.3936,9.0805,9.3388,38165100.0
2009-05-06 10:00:00,11.93,12.05,11.8,11.85,42219300.0,9.3388,9.4328,9.2371,9.2762,42219300.0
2009-05-06 10:10:00,11.84,11.88,11.71,11.71,21327100.0,9.2684,9.2997,9.1666,9.1666,21327100.0
2009-05-06 10:20:00,11.72,11.78,11.59,11.64,20967600.0,9.1745,9.2214,9.0727,9.1118,20967600.0
2009-05-06 10:30:00,11.64,11.77,11.63,11.67,15099500.0,9.1118,9.2136,9.104,9.1353,15099500.0
2009-05-06 10:40:00,11.66,11.67,11.55,11.57,16362900.0,9.1275,9.1353,9.0414,9.057,16362900.0
2009-05-06 10:50:00,11.57,11.73,11.57,11.72,12196000.0,9.057,9.1823,9.057,9.1745,12196000.0
2009-05-06 11:00:00,11.72,11.74,11.64,11.67,10479000.0,9.1745,9.1901,9.1118,9.1353,10479000.0
2009-05-06 11:10:00,11.68,11.75,11.63,11.63,11713500.0,9.1431,9.1979,9.104,9.104,11713500.0
2009-05-06 11:20:00,11.63,11.7,11.6,11.63,10431400.0,9.104,9.1588,9.0805,9.104,10431400.0
2009-05-06 11:30:00,11.62,11.74,11.6,11.72,11523700.0,9.0962,9.1901,9.0805,9.1745,11523700.0
2009-05-06 11:40:00,11.72,11.74,11.67,11.71,8961500.0,9.1745,9.1901,9.1353,9.1666,8961500.0
2009-05-06 11:50:00,11.72,11.8,11.69,11.8,12269200.0,9.1745,9.2371,9.151,9.2371,12269200.0
2009-05-06 12:00:00,11.79,11.9,11.79,11.88,16677000.0,9.2293,9.3154,9.2293,9.2997,16677000.0
2009-05-06 12:10:00,11.88,11.99,11.87,11.95,17913600.0,9.2997,9.3858,9.2919,9.3545,17913600.0
2009-05-06 12:20:00,11.95,12.18,11.92,12.14,25926900.0,9.3545,9.5346,9.331,9.5032,25926900.0
2009-05-06 12:30:00,12.14,12.24,12.11,12.16,24641700.0,9.5032,9.5815,9.4798,9.5189,24641700.0
2009-05-06 12:40:00,12.17,12.19,12.05,12.11,15427700.0,9.5267,9.5424,9.4328,9.4798,15427700.0
2009-05-06 12:50:00,12.11,12.29,12.1,12.18,16735000.0,9.4798,9.6207,9.4719,9.5346,16735000.0
2009-05-06 13:00:00,12.18,12.37,12.16,12.3,22795700.0,9.5346,9.6833,9.5189,9.6285,22795700.0
2009-05-06 13:10:00,12.3,12.31,12.08,12.16,14786400.0,9.6285,9.6363,9.4563,9.5189,14786400.0
2009-05-06 13:20:00,12.16,12.3,12.14,12.14,13045100.0,9.5189,9.6285,9.5032,9.5032,13045100.0
2009-05-06 13:30:00,12.14,12.31,12.11,12.27,15403000.0,9.5032,9.6363,9.4798,9.605,15403000.0
2009-05-06 13:40:00,12.27,12.46,12.25,12.37,16565600.0,9.605,9.7537,9.5893,9.6833,16565600.0
2009-05-06 13:50:00,12.37,12.54,12.25,12.54,21362400.0,9.6833,9.8164,9.5893,9.8164,21362400.0
2009-05-06 14:00:00,12.54,12.84,12.53,12.72,29154100.0,9.8164,10.0512,9.8085,9.9573,29154100.0
2009-05-06 14:10:00,12.72,12.75,12.53,12.73,19691300.0,9.9573,9.9807,9.8085,9.9651,19691300.0
2009-05-06 14:20:00,12.73,12.85,12.67,12.74,21019600.0,9.9651,10.059,9.9181,9.9729,21019600.0
2009-05-06 14:30:00,12.74,12.78,12.55,12.69,20857300.0,9.9729,10.0042,9.8242,9.9338,20857300.0
2009-05-06 14:40:00,12.69,12.7,12.39,12.49,24293300.0,9.9338,9.9416,9.6989,9.7772,24293300.0
2009-05-06 14:50:00,12.49,12.66,12.44,12.52,18042500.0,9.7772,9.9103,9.7381,9.8007,18042500.0
2009-05-06 15:00:00,12.52,12.66,12.46,12.55,16611800.0,9.8007,9.9103,9.7537,9.8242,16611800.0
2009-05-06 15:10:00,12.55,12.57,12.0,12.43,16574900.0,9.8242,9.8398,9.3936,9.7303,16574900.0
2009-05-06 15:20:00,12.43,12.48,12.12,12.26,30728800.0,9.7303,9.7694,9.4876,9.5972,30728800.0
2009-05-06 15:30:00,12.26,12.43,12.16,12.42,23963800.0,9.5972,9.7303,9.5189,9.7224,23963800.0
2009-05-06 15:40:00,12.42,12.6,12.38,12.57,27974100.0,9.7224,9.8633,9.6911,9.8398,27974100.0
2009-05-06 15:50:00,12.57,12.74,12.47,12.65,36462400.0,9.8398,9.9729,9.7616,9.9025,36462400.0
2009-05-07 09:30:00,14.74,15.07,14.35,14.81,67872000.0,11.5385,11.7969,11.2332,11.5933,67872000.0
2009-05-07 09:40:00,14.81,14.94,14.27,14.27,45707300.0,11.5933,11.6951,11.1706,11.1706,45707300.0
2009-05-07 09:50:00,14.27,14.73,14.06,14.45,48461500.0,11.1706,11.5307,11.0062,11.3115,48461500.0
2009-05-07 10:00:00,14.45,14.73,14.35,14.56,35510100.0,11.3115,11.5307,11.2332,11.3976,35510100.0
2009-05-07 10:10:00,14.56,14.89,14.38,14.87,35793900.0,11.3976,11.6559,11.2567,11.6403,35793900.0
2009-05-07 10:20:00,14.87,14.88,14.51,14.63,26145800.0,11.6403,11.6481,11.3585,11.4524,26145800.0
2009-05-07 10:30:00,14.63,14.75,14.51,14.69,22713400.0,11.4524,11.5464,11.3585,11.4994,22713400.0
2009-05-07 10:40:00,14.68,14.69,14.56,14.68,18974200.0,11.4916,11.4994,11.3976,11.4916,18974200.0
2009-05-07 10:50:00,14.68,14.68,14.36,14.45,26253400.0,11.4916,11.4916,11.2411,11.3115,26253400.0
2009-05-07 11:00:00,14.45,14.49,14.13,14.13,22252100.0,11.3115,11.3428,11.061,11.061,22252100.0
2009-05-07 11:10:00,14.13,14.2,13.76,13.86,34315200.0,11.061,11.1158,10.7714,10.8497,34315200.0
2009-05-07 11:20:00,13.87,14.06,13.7,13.97,23384000.0,10.8575,11.0062,10.7244,10.9358,23384000.0
2009-05-07 11:30:00,13.97,14.22,13.91,14.13,18128500.0,10.9358,11.1315,10.8888,11.061,18128500.0
2009-05-07 11:40:00,14.13,14.27,14.0,14.19,14341600.0,11.061,11.1706,10.9593,11.108,14341600.0
2009-05-07 11:50:00,14.15,14.3,14.15,14.22,11374600.0,11.0767,11.1941,11.0767,11.1315,11374600.0
2009-05-07 12:00:00,14.21,14.24,13.87,13.89,13594200.0,11.1236,11.1471,10.8575,10.8731,13594200.0
2009-05-07 12:10:00,13.89,14.09,13.87,13.97,12109500.0,10.8731,11.0297,10.8575,10.9358,12109500.0
2009-05-07 12:20:00,13.97,14.01,13.87,13.97,7983500.0,10.9358,10.9671,10.8575,10.9358,7983500.0
2009-05-07 12:30:00,13.96,13.97,13.85,13.95,6048600.0,10.9279,10.9358,10.8418,10.9201,6048600.0
2009-05-07 12:40:00,13.95,14.15,13.94,13.98,13941900.0,10.9201,11.0767,10.9123,10.9436,13941900.0
2009-05-07 12:50:00,13.98,14.02,13.82,13.92,8857800.0,10.9436,10.9749,10.8183,10.8966,8857800.0
2009-05-07 13:00:00,13.91,13.99,13.56,13.66,17848400.0,10.8888,10.9514,10.6148,10.6931,17848400.0
2009-05-07 13:10:00,13.65,13.74,13.31,13.41,20174200.0,10.6853,10.7557,10.4191,10.4974,20174200.0
2009-05-07 13:20:00,13.4,14.23,13.11,13.13,18712400.0,10.4896,11.1393,10.2626,10.2782,18712400.0
2009-05-07 13:30:00,13.12,13.24,13.02,13.09,19387800.0,10.2704,10.3643,10.1921,10.2469,19387800.0
2009-05-07 13:40:00,13.09,13.14,13.02,13.1,17106300.0,10.2469,10.286,10.1921,10.2547,17106300.0
2009-05-07 13:50:00,13.1,13.13,12.78,13.09,27013500.0,10.2547,10.2782,10.0042,10.2469,27013500.0
2009-05-07 14:00:00,13.08,13.24,12.97,13.22,19055600.0,10.2391,10.3643,10.153,10.3487,19055600.0
2009-05-07 14:10:00,13.23,13.24,12.92,13.01,14400100.0,10.3565,10.3643,10.1138,10.1843,14400100.0
2009-05-07 14:20:00,13.01,13.42,13.01,13.4,12576000.0,10.1843,10.5052,10.1843,10.4896,12576000.0
2009-05-07 14:30:00,13.4,13.41,13.08,13.09,15945300.0,10.4896,10.4974,10.2391,10.2469,15945300.0
2009-05-07 14:40:00,13.1,13.27,12.98,13.22,13379100.0,10.2547,10.3878,10.1608,10.3487,13379100.0
2009-05-07 14:50:00,13.23,13.3,13.1,13.24,10156000.0,10.3565,10.4113,10.2547,10.3643,10156000.0
2009-05-07 15:00:00,13.24,13.62,13.1,13.29,15812400.0,10.3643,10.6618,10.2547,10.4035,15812400.0
2009-05-07 15:10:00,13.28,13.33,13.17,13.31,13162100.0,10.3956,10.4348,10.3095,10.4191,13162100.0
2009-05-07 15:20:00,13.31,13.95,13.28,13.84,31420700.0,10.4191,10.9201,10.3956,10.834,31420700.0
2009-05-07 15:30:00,13.84,13.87,13.39,13.51,28790700.0,10.834,10.8575,10.4817,10.5757,28790700.0
2009-05-07 15:40:00,13.51,13.67,13.44,13.6,20837400.0,10.5757,10.7009,10.5209,10.6461,20837400.0
2009-05-07 15:50:00,13.6,13.91,13.42,13.56,30029500.0,10.6461,10.8888,10.5052,10.6148,30029500.0
2009-05-08 09:30:00,14.23,14.55,14.07,14.33,41366100.0,11.1393,11.3898,11.014,11.2176,41366100.0
2009-05-08 09:40:00,14.33,14.62,14.33,14.45,30903800.0,11.2176,11.4446,11.2176,11.3115,30903800.0
2009-05-08 09:50:00,14.45,14.5,14.21,14.34,27042500.0,11.3115,11.3507,11.1236,11.2254,27042500.0
2009-05-08 10:00:00,14.35,14.43,14.15,14.4,24080700.0,11.2332,11.2959,11.0767,11.2724,24080700.0
2009-05-08 10:10:00,14.4,14.41,14.02,14.17,23245600.0,11.2724,11.2802,10.9749,11.0923,23245600.0
2009-05-08 10:20:00,14.17,14.24,13.8,13.98,27516500.0,11.0923,11.1471,10.8027,10.9436,27516500.0
2009-05-08 10:30:00,13.97,14.01,13.78,13.93,22038400.0,10.9358,10.9671,10.787,10.9045,22038400.0
2009-05-08 10:40:00,13.92,13.94,13.8,13.89,17116400.0,10.8966,10.9123,10.8027,10.8731,17116400.0
2009-05-08 10:50:00,13.89,13.9,13.56,13.59,19986300.0,10.8731,10.881,10.6148,10.6383,19986300.0
2009-05-08 11:00:00,13.59,13.9,13.56,13.84,20862900.0,10.6383,10.881,10.6148,10.834,20862900.0
2009-05-08 11:10:00,13.83,13.87,13.72,13.81,11955700.0,10.8262,10.8575,10.7401,10.8105,11955700.0
2009-05-08 11:20:00,13.8,13.85,13.61,13.66,10905200.0,10.8027,10.8418,10.654,10.6931,10905200.0
2009-05-08 11:30:00,13.66,13.77,13.55,13.64,14075500.0,10.6931,10.7792,10.607,10.6774,14075500.0
2009-05-08 11:40:00,13.63,13.78,13.58,13.76,11745100.0,10.6696,10.787,10.6305,10.7714,11745100.0
2009-05-08 11:50:00,13.76,13.93,13.76,13.91,13850900.0,10.7714,10.9045,10.7714,10.8888,13850900.0
2009-05-08 12:00:00,13.91,14.15,13.89,14.05,21595000.0,10.8888,11.0767,10.8731,10.9984,21595000.0
2009-05-08 12:10:00,14.05,14.2,13.98,14.12,20504600.0,10.9984,11.1158,10.9436,11.0532,20504600.0
2009-05-08 12:20:00,14.11,14.17,13.96,14.02,14036800.0,11.0454,11.0923,10.9279,10.9749,14036800.0
2009-05-08 12:30:00,14.0,14.3,13.97,14.05,11102700.0,10.9593,11.1941,10.9358,10.9984,11102700.0
2009-05-08 12:40:00,14.06,14.16,14.01,14.04,11293400.0,11.0062,11.0845,10.9671,10.9906,11293400.0
2009-05-08 12:50:00,14.05,14.18,14.01,14.17,6487900.0,10.9984,11.1002,10.9671,11.0923,6487900.0
2009-05-08 13:00:00,14.17,14.24,14.07,14.17,9096900.0,11.0923,11.1471,11.014,11.0923,9096900.0
2009-05-08 13:10:00,14.17,14.18,14.04,14.1,7390800.0,11.0923,11.1002,10.9906,11.0375,7390800.0
2009-05-08 13:20:00,14.1,14.51,14.07,14.1,6269500.0,11.0375,11.3585,11.014,11.0375,6269500.0
2009-05-08 13:30:00,14.09,14.1,13.96,14.05,7715900.0,11.0297,11.0375,10.9279,10.9984,7715900.0
2009-05-08 13:40:00,14.05,14.09,14.0,14.05,4941800.0,10.9984,11.0297,10.9593,10.9984,4941800.0
2009-05-08 13:50:00,14.05,14.05,13.81,13.84,8552300.0,10.9984,10.9984,10.8105,10.834,8552300.0
2009-05-08 14:00:00,13.83,14.0,13.8,13.92,9135800.0,10.8262,10.9593,10.8027,10.8966,9135800.0
2009-05-08 14:10:00,13.91,14.13,13.9,14.07,13284100.0,10.8888,11.061,10.881,11.014,13284100.0
2009-05-08 14:20:00,14.07,14.09,13.77,14.01,5255000.0,11.014,11.0297,10.7792,10.9671,5255000.0
2009-05-08 14:30:00,14.01,14.43,13.99,14.06,6704900.0,10.9671,11.2959,10.9514,11.0062,6704900.0
2009-05-08 14:40:00,14.06,14.15,13.99,14.13,13372800.0,11.0062,11.0767,10.9514,11.061,13372800.0
2009-05-08 14:50:00,14.13,14.2,14.08,14.09,8992300.0,11.061,11.1158,11.0219,11.0297,8992300.0
2009-05-08 15:00:00,14.09,14.17,14.05,14.08,17262500.0,11.0297,11.0923,10.9984,11.0219,17262500.0
2009-05-08 15:10:00,14.08,14.09,13.92,14.04,10584300.0,11.0219,11.0297,10.8966,10.9906,10584300.0
2009-05-08 15:20:00,14.04,14.16,14.02,14.08,16908800.0,10.9906,11.0845,10.9749,11.0219,16908800.0
2009-05-08 15:30:00,14.08,14.16,14.04,14.15,11858000.0,11.0219,11.0845,10.9906,11.0767,11858000.0
2009-05-08 15:40:00,14.14,14.23,14.0,14.2,22582500.0,11.0688,11.1393,10.9593,11.1158,22582500.0
2009-05-08 15:50:00,14.2,14.34,14.06,14.2,34016100.0,11.1158,11.2254,11.0062,11.1158,34016100.0
2009-05-11 09:30:00,13.59,13.7,13.38,13.58,26355100.0,10.6383,10.7244,10.4739,10.6305,26355100.0
2009-05-11 09:40:00,13.58,13.65,13.47,13.52,17742800.0,10.6305,10.6853,10.5444,10.5835,17742800.0
2009-05-11 09:50:00,13.53,13.69,13.51,13.61,16458600.0,10.5913,10.7166,10.5757,10.654,16458600.0
2009-05-11 10:00:00,13.62,13.69,13.55,13.68,11823400.0,10.6618,10.7166,10.607,10.7088,11823400.0
2009-05-11 10:10:00,13.68,13.73,13.59,13.68,14883800.0,10.7088,10.7479,10.6383,10.7088,14883800.0
2009-05-11 10:20:00,13.67,13.73,13.64,13.65,9077000.0,10.7009,10.7479,10.6774,10.6853,9077000.0
2009-05-11 10:30:00,13.66,13.7,13.6,13.6,9054400.0,10.6931,10.7244,10.6461,10.6461,9054400.0
2009-05-11 10:40:00,13.61,13.67,13.57,13.62,8589300.0,10.654,10.7009,10.6226,10.6618,8589300.0
2009-05-11 10:50:00,13.62,13.71,13.58,13.64,10528300.0,10.6618,10.7322,10.6305,10.6774,10528300.0
2009-05-11 11:00:00,13.63,13.85,13.62,13.8,13182600.0,10.6696,10.8418,10.6618,10.8027,13182600.0
2009-05-11 11:10:00,13.8,13.95,13.78,13.87,13504900.0,10.8027,10.9201,10.787,10.8575,13504900.0
2009-05-11 11:20:00,13.87,13.92,13.74,13.79,7834600.0,10.8575,10.8966,10.7557,10.7949,7834600.0
2009-05-11 11:30:00,13.8,13.83,13.74,13.78,4940500.0,10.8027,10.8262,10.7557,10.787,4940500.0
2009-05-11 11:40:00,13.78,13.78,13.62,13.65,7828300.0,10.787,10.787,10.6618,10.6853,7828300.0
2009-05-11 11:50:00,13.66,13.74,13.65,13.65,5522200.0,10.6931,10.7557,10.6853,10.6853,5522200.0
2009-05-11 12:00:00,13.66,13.7,13.61,13.69,4850800.0,10.6931,10.7244,10.654,10.7166,4850800.0
2009-05-11 12:10:00,13.69,13.7,13.62,13.65,6919600.0,10.7166,10.7244,10.6618,10.6853,6919600.0
2009-05-11 12:20:00,13.65,13.69,13.64,13.65,3512700.0,10.6853,10.7166,10.6774,10.6853,3512700.0
2009-05-11 12:30:00,13.65,13.83,13.52,13.57,8412900.0,10.6853,10.8262,10.5835,10.6226,8412900.0
2009-05-11 12:40:00,13.57,13.6,13.5,13.51,6693200.0,10.6226,10.6461,10.5679,10.5757,6693200.0
2009-05-11 12:50:00,13.51,13.51,13.4,13.42,8879300.0,10.5757,10.5757,10.4896,10.5052,8879300.0
2009-05-11 13:00:00,13.42,13.44,13.15,13.25,13992500.0,10.5052,10.5209,10.2939,10.3722,13992500.0
2009-05-11 13:10:00,13.25,13.35,13.16,13.3,12952200.0,10.3722,10.4504,10.3017,10.4113,12952200.0
2009-05-11 13:20:00,13.3,13.3,13.21,13.21,5045600.0,10.4113,10.4113,10.3408,10.3408,5045600.0
2009-05-11 13:30:00,13.22,13.32,13.16,13.27,9261500.0,10.3487,10.4269,10.3017,10.3878,9261500.0
2009-05-11 13:40:00,13.28,13.29,13.23,13.25,5110000.0,10.3956,10.4035,10.3565,10.3722,5110000.0
2009-05-11 13:50:00,13.24,13.27,13.2,13.24,5611700.0,10.3643,10.3878,10.333,10.3643,5611700.0
2009-05-11 14:00:00,13.23,13.26,13.18,13.19,7146100.0,10.3565,10.38,10.3174,10.3252,7146100.0
2009-05-11 14:10:00,13.19,13.2,13.12,13.19,7732500.0,10.3252,10.333,10.2704,10.3252,7732500.0
2009-05-11 14:20:00,13.19,13.2,13.13,13.16,5228700.0,10.3252,10.333,10.2782,10.3017,5228700.0
2009-05-11 14:30:00,13.16,13.17,13.07,13.07,7215700.0,10.3017,10.3095,10.2312,10.2312,7215700.0
2009-05-11 14:40:00,13.08,13.17,13.05,13.16,5962300.0,10.2391,10.3095,10.2156,10.3017,5962300.0
2009-05-11 14:50:00,13.15,13.25,13.15,13.25,8030700.0,10.2939,10.3722,10.2939,10.3722,8030700.0
2009-05-11 15:00:00,13.25,13.29,13.16,13.26,7750700.0,10.3722,10.4035,10.3017,10.38,7750700.0
2009-05-11 15:10:00,13.26,13.3,13.2,13.24,8301000.0,10.38,10.4113,10.333,10.3643,8301000.0
2009-05-11 15:20:00,13.24,13.35,13.15,13.23,8583700.0,10.3643,10.4504,10.2939,10.3565,8583700.0
2009-05-11 15:30:00,13.23,13.25,13.06,13.06,11810900.0,10.3565,10.3722,10.2234,10.2234,11810900.0
2009-05-11 15:40:00,13.06,13.15,13.05,13.07,13239600.0,10.2234,10.2939,10.2156,10.2312,13239600.0
2009-05-11 15:50:00,13.06,13.08,12.96,13.05,25856700.0,10.2234,10.2391,10.1451,10.2156,25856700.0
2009-05-12 09:30:00,13.23,13.28,12.81,12.82,19794100.0,10.3565,10.3956,10.0277,10.0355,19794100.0
2009-05-12 09:40:00,12.82,12.94,12.71,12.78,20068200.0,10.0355,10.1295,9.9494,10.0042,20068200.0
2009-05-12 09:50:00,12.8,12.87,12.55,12.76,20438800.0,10.0199,10.0747,9.8242,9.9886,20438800.0
2009-05-12 10:00:00,12.77,12.83,12.6,12.6,13909900.0,9.9964,10.0434,9.8633,9.8633,13909900.0
2009-05-12 10:10:00,12.6,12.63,12.47,12.56,17327100.0,9.8633,9.8868,9.7616,9.832,17327100.0
2009-05-12 10:20:00,12.57,12.75,12.48,12.65,11464300.0,9.8398,9.9807,9.7694,9.9025,11464300.0
2009-05-12 10:30:00,12.65,12.71,12.51,12.54,8036700.0,9.9025,9.9494,9.7929,9.8164,8036700.0
2009-05-12 10:40:00,12.55,12.6,12.46,12.59,10219100.0,9.8242,9.8633,9.7537,9.8555,10219100.0
2009-05-12 10:50:00,12.6,12.62,12.48,12.54,7932000.0,9.8633,9.879,9.7694,9.8164,7932000.0
2009-05-12 11:00:00,12.53,12.74,12.51,12.69,9010800.0,9.8085,9.9729,9.7929,9.9338,9010800.0
2009-05-12 11:10:00,12.69,12.72,12.64,12.64,7808800.0,9.9338,9.9573,9.8946,9.8946,7808800.0
2009-05-12 11:20:00,12.64,12.67,12.59,12.66,4877400.0,9.8946,9.9181,9.8555,9.9103,4877400.0
2009-05-12 11:30:00,12.66,12.68,12.61,12.65,5165800.0,9.9103,9.926,9.8712,9.9025,5165800.0
2009-05-12 11:40:00,12.65,12.69,12.52,12.52,6164400.0,9.9025,9.9338,9.8007,9.8007,6164400.0
2009-05-12 11:50:00,12.52,12.56,12.48,12.54,6484800.0,9.8007,9.832,9.7694,9.8164,6484800.0
2009-05-12 12:00:00,12.55,12.56,12.33,12.39,9405700.0,9.8242,9.832,9.652,9.6989,9405700.0
2009-05-12 12:10:00,12.38,12.39,12.14,12.18,10818100.0,9.6911,9.6989,9.5032,9.5346,10818100.0
2009-05-12 12:20:00,12.18,12.25,12.15,12.24,7202100.0,9.5346,9.5893,9.5111,9.5815,7202100.0
2009-05-12 12:30:00,12.24,12.28,12.15,12.2,6064100.0,9.5815,9.6128,9.5111,9.5502,6064100.0
2009-05-12 12:40:00,12.2,12.29,12.15,12.27,5667300.0,9.5502,9.6207,9.5111,9.605,5667300.0
2009-05-12 12:50:00,12.26,12.27,12.12,12.17,5652900.0,9.5972,9.605,9.4876,9.5267,5652900.0
2009-05-12 13:00:00,12.16,12.27,12.15,12.23,5892000.0,9.5189,9.605,9.5111,9.5737,5892000.0
2009-05-12 13:10:00,12.25,12.28,12.22,12.25,4695400.0,9.5893,9.6128,9.5659,9.5893,4695400.0
2009-05-12 13:20:00,12.25,12.26,12.17,12.19,4509100.0,9.5893,9.5972,9.5267,9.5424,4509100.0
2009-05-12 13:30:00,12.2,12.33,12.17,12.25,7514700.0,9.5502,9.652,9.5267,9.5893,7514700.0
2009-05-12 13:40:00,12.25,12.28,12.16,12.18,5827000.0,9.5893,9.6128,9.5189,9.5346,5827000.0
2009-05-12 13:50:00,12.18,12.24,12.12,12.18,6496800.0,9.5346,9.5815,9.4876,9.5346,6496800.0
2009-05-12 14:00:00,12.18,12.19,12.12,12.16,7245000.0,9.5346,9.5424,9.4876,9.5189,7245000.0
2009-05-12 14:10:00,12.16,12.35,12.15,12.3,10095200.0,9.5189,9.6676,9.5111,9.6285,10095200.0
2009-05-12 14:20:00,12.3,12.39,12.27,12.29,11100600.0,9.6285,9.6989,9.605,9.6207,11100600.0
2009-05-12 14:30:00,12.29,12.32,12.21,12.27,11137300.0,9.6207,9.6441,9.558,9.605,11137300.0
2009-05-12 14:40:00,12.27,12.31,12.16,12.22,11895500.0,9.605,9.6363,9.5189,9.5659,11895500.0
2009-05-12 14:50:00,12.21,12.38,12.21,12.33,14892000.0,9.558,9.6911,9.558,9.652,14892000.0
2009-05-12 15:00:00,12.33,12.53,12.32,12.49,16796800.0,9.652,9.8085,9.6441,9.7772,16796800.0
2009-05-12 15:10:00,12.49,12.5,12.33,12.34,10769200.0,9.7772,9.785,9.652,9.6598,10769200.0
2009-05-12 15:20:00,12.34,12.46,12.3,12.41,11282800.0,9.6598,9.7537,9.6285,9.7146,11282800.0
2009-05-12 15:30:00,12.41,12.42,12.3,12.34,8701000.0,9.7146,9.7224,9.6285,9.6598,8701000.0
2009-05-12 15:40:00,12.34,12.36,12.25,12.29,9812200.0,9.6598,9.6755,9.5893,9.6207,9812200.0
2009-05-12 15:50:00,12.29,12.3,12.13,12.27,18476600.0,9.6207,9.6285,9.4954,9.605,18476600.0
2009-05-13 09:30:00,11.92,11.95,11.57,11.61,24434300.0,9.331,9.3545,9.057,9.0884,24434300.0
2009-05-13 09:40:00,11.57,11.69,11.46,11.67,26067500.0,9.057,9.151,8.9709,9.1353,26067500.0
2009-05-13 09:50:00,11.67,11.8,11.65,11.68,18568100.0,9.1353,9.2371,9.1197,9.1431,18568100.0
2009-05-13 10:00:00,11.68,11.77,11.53,11.66,13049900.0,9.1431,9.2136,9.0257,9.1275,13049900.0
2009-05-13 10:10:00,11.66,11.75,11.58,11.6,10641600.0,9.1275,9.1979,9.0649,9.0805,10641600.0
2009-05-13 10:20:00,11.6,11.65,11.53,11.65,12099600.0,9.0805,9.1197,9.0257,9.1197,12099600.0
2009-05-13 10:30:00,11.65,11.68,11.59,11.6,8465300.0,9.1197,9.1431,9.0727,9.0805,8465300.0
2009-05-13 10:40:00,11.61,11.62,11.55,11.59,5209000.0,9.0884,9.0962,9.0414,9.0727,5209000.0
2009-05-13 10:50:00,11.6,11.62,11.52,11.52,5167800.0,9.0805,9.0962,9.0179,9.0179,5167800.0
2009-05-13 11:00:00,11.52,11.57,11.44,11.44,9014700.0,9.0179,9.057,8.9553,8.9553,9014700.0
2009-05-13 11:10:00,11.45,11.55,11.44,11.55,6583500.0,8.9631,9.0414,8.9553,9.0414,6583500.0
2009-05-13 11:20:00,11.54,11.59,11.52,11.56,4317400.0,9.0336,9.0727,9.0179,9.0492,4317400.0
2009-05-13 11:30:00,11.55,11.56,11.47,11.48,4453600.0,9.0414,9.0492,8.9788,8.9866,4453600.0
2009-05-13 11:40:00,11.49,11.53,11.45,11.51,4509900.0,8.9944,9.0257,8.9631,9.0101,4509900.0
2009-05-13 11:50:00,11.52,11.58,11.51,11.53,5514600.0,9.0179,9.0649,9.0101,9.0257,5514600.0
2009-05-13 12:00:00,11.53,11.58,11.52,11.55,4007200.0,9.0257,9.0649,9.0179,9.0414,4007200.0
2009-05-13 12:10:00,11.55,11.65,11.54,11.57,7069300.0,9.0414,9.1197,9.0336,9.057,7069300.0
2009-05-13 12:20:00,11.58,11.59,11.51,11.54,4530200.0,9.0649,9.0727,9.0101,9.0336,4530200.0
2009-05-13 12:30:00,11.54,11.54,11.38,11.44,8032400.0,9.0336,9.0336,8.9083,8.9553,8032400.0
2009-05-13 12:40:00,11.44,11.45,11.33,11.35,5619000.0,8.9553,8.9631,8.8692,8.8848,5619000.0
2009-05-13 12:50:00,11.35,11.38,11.25,11.25,7789200.0,8.8848,8.9083,8.8065,8.8065,7789200.0
2009-05-13 13:00:00,11.25,11.53,11.13,11.13,9533300.0,8.8065,9.0257,8.7126,8.7126,9533300.0
2009-05-13 13:10:00,11.14,11.23,11.1,11.22,8169200.0,8.7204,8.7909,8.6891,8.7831,8169200.0
2009-05-13 13:20:00,11.22,11.25,11.16,11.17,6193900.0,8.7831,8.8065,8.7361,8.7439,6193900.0
2009-05-13 13:30:00,11.18,11.25,11.11,11.24,9114600.0,8.7517,8.8065,8.697,8.7987,9114600.0
2009-05-13 13:40:00,11.25,11.3,11.21,11.29,6242500.0,8.8065,8.8457,8.7752,8.8379,6242500.0
2009-05-13 13:50:00,11.29,11.41,11.28,11.35,8840600.0,8.8379,8.9318,8.83,8.8848,8840600.0
2009-05-13 14:00:00,11.35,11.38,11.15,11.34,5981000.0,8.8848,8.9083,8.7283,8.877,5981000.0
2009-05-13 14:10:00,11.33,11.37,11.21,11.22,7399500.0,8.8692,8.9005,8.7752,8.7831,7399500.0
2009-05-13 14:20:00,11.21,11.28,11.19,11.24,6055900.0,8.7752,8.83,8.7596,8.7987,6055900.0
2009-05-13 14:30:00,11.25,11.25,11.15,11.23,7132500.0,8.8065,8.8065,8.7283,8.7909,7132500.0
2009-05-13 14:40:00,11.23,11.27,11.2,11.22,7138900.0,8.7909,8.8222,8.7674,8.7831,7138900.0
2009-05-13 14:50:00,11.22,11.34,11.21,11.34,7233500.0,8.7831,8.877,8.7752,8.877,7233500.0
2009-05-13 15:00:00,11.34,11.34,11.2,11.23,6833500.0,8.877,8.877,8.7674,8.7909,6833500.0
2009-05-13 15:10:00,11.23,11.24,11.11,11.21,9399900.0,8.7909,8.7987,8.697,8.7752,9399900.0
2009-05-13 15:20:00,11.21,11.21,11.11,11.13,9418400.0,8.7752,8.7752,8.697,8.7126,9418400.0
2009-05-13 15:30:00,11.13,11.16,11.03,11.04,16359800.0,8.7126,8.7361,8.6343,8.6422,16359800.0
2009-05-13 15:40:00,11.04,11.11,11.01,11.09,16685600.0,8.6422,8.697,8.6187,8.6813,16685600.0
2009-05-13 15:50:00,11.1,11.16,11.05,11.1,19921700.0,8.6891,8.7361,8.65,8.6891,19921700.0
2009-05-14 09:30:00,10.82,11.33,10.61,11.1,32402200.0,8.4699,8.8692,8.3055,8.6891,32402200.0
2009-05-14 09:40:00,11.1,11.27,11.01,11.01,15995000.0,8.6891,8.8222,8.6187,8.6187,15995000.0
2009-05-14 09:50:00,11.01,11.02,10.78,10.95,14915800.0,8.6187,8.6265,8.4386,8.5717,14915800.0
2009-05-14 10:00:00,10.95,11.18,10.91,11.03,16017000.0,8.5717,8.7517,8.5404,8.6343,16017000.0
2009-05-14 10:10:00,11.03,11.13,10.9,10.98,14553200.0,8.6343,8.7126,8.5326,8.5952,14553200.0
2009-05-14 10:20:00,10.97,10.98,10.76,10.8,16416200.0,8.5874,8.5952,8.423,8.4543,16416200.0
2009-05-14 10:30:00,10.79,11.1,10.78,10.98,15115300.0,8.4465,8.6891,8.4386,8.5952,15115300.0
2009-05-14 10:40:00,10.98,11.05,10.94,10.98,6674600.0,8.5952,8.65,8.5639,8.5952,6674600.0
2009-05-14 10:50:00,10.99,11.15,10.98,11.11,9972900.0,8.603,8.7283,8.5952,8.697,9972900.0
2009-05-14 11:00:00,11.11,11.24,11.09,11.16,11402300.0,8.697,8.7987,8.6813,8.7361,11402300.0
2009-05-14 11:10:00,11.16,11.27,11.15,11.16,9747900.0,8.7361,8.8222,8.7283,8.7361,9747900.0
2009-05-14 11:20:00,11.16,11.27,11.16,11.22,9006700.0,8.7361,8.8222,8.7361,8.7831,9006700.0
2009-05-14 11:30:00,11.22,11.22,11.11,11.21,5634800.0,8.7831,8.7831,8.697,8.7752,5634800.0
2009-05-14 11:40:00,11.21,11.33,11.19,11.31,7537600.0,8.7752,8.8692,8.7596,8.8535,7537600.0
2009-05-14 11:50:00,11.32,11.34,11.24,11.3,8808400.0,8.8613,8.877,8.7987,8.8457,8808400.0
2009-05-14 12:00:00,11.3,11.42,11.27,11.38,10094000.0,8.8457,8.9396,8.8222,8.9083,10094000.0
2009-05-14 12:10:00,11.38,11.46,11.37,11.39,9406800.0,8.9083,8.9709,8.9005,8.9161,9406800.0
2009-05-14 12:20:00,11.39,11.49,11.34,11.42,8994400.0,8.9161,8.9944,8.877,8.9396,8994400.0
2009-05-14 12:30:00,11.42,11.52,11.4,11.51,8702300.0,8.9396,9.0179,8.924,9.0101,8702300.0
2009-05-14 12:40:00,11.51,11.51,11.36,11.4,7411800.0,9.0101,9.0101,8.8927,8.924,7411800.0
2009-05-14 12:50:00,11.4,11.42,11.31,11.33,11658800.0,8.924,8.9396,8.8535,8.8692,11658800.0
2009-05-14 13:00:00,11.34,11.37,11.31,11.35,3835500.0,8.877,8.9005,8.8535,8.8848,3835500.0
2009-05-14 13:10:00,11.35,11.35,11.22,11.26,4616500.0,8.8848,8.8848,8.7831,8.8144,4616500.0
2009-05-14 13:20:00,11.26,11.26,11.11,11.19,6126600.0,8.8144,8.8144,8.697,8.7596,6126600.0
2009-05-14 13:30:00,11.19,11.32,11.17,11.3,5125900.0,8.7596,8.8613,8.7439,8.8457,5125900.0
2009-05-14 13:40:00,11.29,11.33,11.23,11.3,8599700.0,8.8379,8.8692,8.7909,8.8457,8599700.0
2009-05-14 13:50:00,11.3,11.36,11.28,11.3,4159600.0,8.8457,8.8927,8.83,8.8457,4159600.0
2009-05-14 14:00:00,11.31,11.37,11.31,11.34,3576300.0,8.8535,8.9005,8.8535,8.877,3576300.0
2009-05-14 14:10:00,11.35,11.36,11.29,11.31,4856500.0,8.8848,8.8927,8.8379,8.8535,4856500.0
2009-05-14 14:20:00,11.3,11.38,11.25,11.28,6337900.0,8.8457,8.9083,8.8065,8.83,6337900.0
2009-05-14 14:30:00,11.29,11.4,11.27,11.39,7094900.0,8.8379,8.924,8.8222,8.9161,7094900.0
2009-05-14 14:40:00,11.39,11.4,11.32,11.38,6875000.0,8.9161,8.924,8.8613,8.9083,6875000.0
2009-05-14 14:50:00,11.38,11.39,11.31,11.37,5487100.0,8.9083,8.9161,8.8535,8.9005,5487100.0
2009-05-14 15:00:00,11.37,11.54,11.31,11.47,16387000.0,8.9005,9.0336,8.8535,8.9788,16387000.0
2009-05-14 15:10:00,11.48,11.49,11.41,11.46,11835600.0,8.9866,8.9944,8.9318,8.9709,11835600.0
2009-05-14 15:20:00,11.46,11.57,11.43,11.51,14526100.0,8.9709,9.057,8.9474,9.0101,14526100.0
2009-05-14 15:30:00,11.5,11.51,11.26,11.27,17396500.0,9.0022,9.0101,8.8144,8.8222,17396500.0
2009-05-14 15:40:00,11.27,11.31,11.22,11.28,20035200.0,8.8222,8.8535,8.7831,8.83,20035200.0
2009-05-14 15:50:00,11.27,11.34,11.23,11.29,21006700.0,8.8222,8.877,8.7909,8.8379,21006700.0
2009-05-15 09:30:00,11.33,11.63,11.3,11.46,23152800.0,8.8692,9.104,8.8457,8.9709,23152800.0
2009-05-15 09:40:00,11.47,11.49,11.16,11.33,17768900.0,8.9788,8.9944,8.7361,8.8692,17768900.0
2009-05-15 09:50:00,11.33,11.33,11.1,11.15,13119800.0,8.8692,8.8692,8.6891,8.7283,13119800.0
2009-05-15 10:00:00,11.15,11.16,11.0,11.13,13457000.0,8.7283,8.7361,8.6108,8.7126,13457000.0
2009-05-15 10:10:00,11.13,11.23,11.06,11.21,7993700.0,8.7126,8.7909,8.6578,8.7752,7993700.0
2009-05-15 10:20:00,11.2,11.26,11.17,11.23,6686500.0,8.7674,8.8144,8.7439,8.7909,6686500.0
2009-05-15 10:30:00,11.25,11.34,11.2,11.27,8294100.0,8.8065,8.877,8.7674,8.8222,8294100.0
2009-05-15 10:40:00,11.28,11.28,11.15,11.17,5377100.0,8.83,8.83,8.7283,8.7439,5377100.0
2009-05-15 10:50:00,11.17,11.18,11.05,11.12,8887800.0,8.7439,8.7517,8.65,8.7048,8887800.0
2009-05-15 11:00:00,11.12,11.16,11.06,11.11,5152200.0,8.7048,8.7361,8.6578,8.697,5152200.0
2009-05-15 11:10:00,11.1,11.13,11.02,11.05,6810300.0,8.6891,8.7126,8.6265,8.65,6810300.0
2009-05-15 11:20:00,11.05,11.2,10.98,11.08,11441700.0,8.65,8.7674,8.5952,8.6735,11441700.0
2009-05-15 11:30:00,11.09,11.09,10.92,10.93,7016600.0,8.6813,8.6813,8.5482,8.556,7016600.0
2009-05-15 11:40:00,10.94,11.0,10.91,10.98,5283700.0,8.5639,8.6108,8.5404,8.5952,5283700.0
2009-05-15 11:50:00,10.99,10.99,10.85,10.88,7262500.0,8.603,8.603,8.4934,8.5169,7262500.0
2009-05-15 12:00:00,10.88,10.95,10.87,10.89,5553800.0,8.5169,8.5717,8.5091,8.5247,5553800.0
2009-05-15 12:10:00,10.89,10.94,10.81,10.82,5245900.0,8.5247,8.5639,8.4621,8.4699,5245900.0
2009-05-15 12:20:00,10.82,10.91,10.82,10.87,3618000.0,8.4699,8.5404,8.4699,8.5091,3618000.0
2009-05-15 12:30:00,10.87,10.92,10.81,10.85,4714200.0,8.5091,8.5482,8.4621,8.4934,4714200.0
2009-05-15 12:40:00,10.85,10.92,10.81,10.82,3283900.0,8.4934,8.5482,8.4621,8.4699,3283900.0
2009-05-15 12:50:00,10.83,10.83,10.76,10.8,6824400.0,8.4778,8.4778,8.423,8.4543,6824400.0
2009-05-15 13:00:00,10.81,10.87,10.79,10.85,4790600.0,8.4621,8.5091,8.4465,8.4934,4790600.0
2009-05-15 13:10:00,10.85,10.86,10.79,10.83,5478600.0,8.4934,8.5012,8.4465,8.4778,5478600.0
2009-05-15 13:20:00,10.83,10.83,10.77,10.77,3598600.0,8.4778,8.4778,8.4308,8.4308,3598600.0
2009-05-15 13:30:00,10.77,10.83,10.77,10.78,3483200.0,8.4308,8.4778,8.4308,8.4386,3483200.0
2009-05-15 13:40:00,10.78,10.82,10.7,10.75,8852600.0,8.4386,8.4699,8.376,8.4151,8852600.0
2009-05-15 13:50:00,10.75,10.8,10.67,10.75,6015500.0,8.4151,8.4543,8.3525,8.4151,6015500.0
2009-05-15 14:00:00,10.75,10.76,10.67,10.7,5915900.0,8.4151,8.423,8.3525,8.376,5915900.0
2009-05-15 14:10:00,10.7,10.77,10.7,10.75,6457000.0,8.376,8.4308,8.376,8.4151,6457000.0
2009-05-15 14:20:00,10.75,10.8,10.73,10.75,4049900.0,8.4151,8.4543,8.3995,8.4151,4049900.0
2009-05-15 14:30:00,10.75,10.76,10.69,10.73,5541300.0,8.4151,8.423,8.3682,8.3995,5541300.0
2009-05-15 14:40:00,10.73,10.73,10.62,10.65,7905400.0,8.3995,8.3995,8.3134,8.3369,7905400.0
2009-05-15 14:50:00,10.65,10.68,10.62,10.68,5761600.0,8.3369,8.3603,8.3134,8.3603,5761600.0
2009-05-15 15:00:00,10.67,10.7,10.58,10.67,8312000.0,8.3525,8.376,8.2821,8.3525,8312000.0
2009-05-15 15:10:00,10.66,10.72,10.65,10.68,8748300.0,8.3447,8.3917,8.3369,8.3603,8748300.0
2009-05-15 15:20:00,10.68,10.86,10.65,10.83,10083500.0,8.3603,8.5012,8.3369,8.4778,10083500.0
2009-05-15 15:30:00,10.84,10.84,10.73,10.76,7125000.0,8.4856,8.4856,8.3995,8.423,7125000.0
2009-05-15 15:40:00,10.76,10.84,10.75,10.79,8718200.0,8.423,8.4856,8.4151,8.4465,8718200.0
2009-05-15 15:50:00,10.79,10.81,10.68,10.73,15785200.0,8.4465,8.4621,8.3603,8.3995,15785200.0
2009-05-18 09:30:00,11.55,11.74,11.54,11.67,35180000.0,9.0414,9.1901,9.0336,9.1353,35180000.0
2009-05-18 09:40:00,11.67,11.72,11.52,11.56,20113300.0,9.1353,9.1745,9.0179,9.0492,20113300.0
2009-05-18 09:50:00,11.57,11.67,11.53,11.56,16966700.0,9.057,9.1353,9.0257,9.0492,16966700.0
2009-05-18 10:00:00,11.56,11.68,11.53,11.68,14660100.0,9.0492,9.1431,9.0257,9.1431,14660100.0
2009-05-18 10:10:00,11.67,11.79,11.65,11.74,21903900.0,9.1353,9.2293,9.1197,9.1901,21903900.0
2009-05-18 10:20:00,11.73,11.84,11.73,11.78,23260700.0,9.1823,9.2684,9.1823,9.2214,23260700.0
2009-05-18 10:30:00,11.78,11.84,11.72,11.8,15868900.0,9.2214,9.2684,9.1745,9.2371,15868900.0
2009-05-18 10:40:00,11.8,11.96,11.78,11.95,21387900.0,9.2371,9.3623,9.2214,9.3545,21387900.0
2009-05-18 10:50:00,11.95,12.1,11.92,11.99,19189100.0,9.3545,9.4719,9.331,9.3858,19189100.0
2009-05-18 11:00:00,11.99,12.04,11.95,12.02,13068000.0,9.3858,9.425,9.3545,9.4093,13068000.0
2009-05-18 11:10:00,12.02,12.03,11.93,11.95,9737000.0,9.4093,9.4171,9.3388,9.3545,9737000.0
2009-05-18 11:20:00,11.94,11.99,11.89,11.97,7516600.0,9.3467,9.3858,9.3075,9.3702,7516600.0
2009-05-18 11:30:00,11.97,12.0,11.85,11.88,10488800.0,9.3702,9.3936,9.2762,9.2997,10488800.0
2009-05-18 11:40:00,11.87,11.9,11.84,11.85,8053400.0,9.2919,9.3154,9.2684,9.2762,8053400.0
2009-05-18 11:50:00,11.84,11.85,11.77,11.78,8691400.0,9.2684,9.2762,9.2136,9.2214,8691400.0
2009-05-18 12:00:00,11.77,11.8,11.74,11.76,7215900.0,9.2136,9.2371,9.1901,9.2058,7215900.0
2009-05-18 12:10:00,11.76,11.78,11.68,11.77,8530000.0,9.2058,9.2214,9.1431,9.2136,8530000.0
2009-05-18 12:20:00,11.77,11.84,11.73,11.82,7370200.0,9.2136,9.2684,9.1823,9.2527,7370200.0
2009-05-18 12:30:00,11.81,11.86,11.71,11.74,9502200.0,9.2449,9.2841,9.1666,9.1901,9502200.0
2009-05-18 12:40:00,11.74,11.87,11.73,11.79,13261700.0,9.1901,9.2919,9.1823,9.2293,13261700.0
2009-05-18 12:50:00,11.8,11.81,11.75,11.76,5469100.0,9.2371,9.2449,9.1979,9.2058,5469100.0
2009-05-18 13:00:00,11.76,11.77,11.66,11.7,7998200.0,9.2058,9.2136,9.1275,9.1588,7998200.0
2009-05-18 13:10:00,11.7,11.72,11.68,11.72,5929900.0,9.1588,9.1745,9.1431,9.1745,5929900.0
2009-05-18 13:20:00,11.72,11.72,11.6,11.65,9516900.0,9.1745,9.1745,9.0805,9.1197,9516900.0
2009-05-18 13:30:00,11.65,11.97,11.63,11.71,5961000.0,9.1197,9.3702,9.104,9.1666,5961000.0
2009-05-18 13:40:00,11.7,11.71,11.62,11.62,5489000.0,9.1588,9.1666,9.0962,9.0962,5489000.0
2009-05-18 13:50:00,11.62,11.67,11.59,11.6,6847700.0,9.0962,9.1353,9.0727,9.0805,6847700.0
2009-05-18 14:00:00,11.61,11.62,11.53,11.59,9284400.0,9.0884,9.0962,9.0257,9.0727,9284400.0
2009-05-18 14:10:00,11.59,11.63,11.55,11.57,9206200.0,9.0727,9.104,9.0414,9.057,9206200.0
2009-05-18 14:20:00,11.57,11.63,11.53,11.61,7522900.0,9.057,9.104,9.0257,9.0884,7522900.0
2009-05-18 14:30:00,11.61,11.72,11.61,11.7,9953000.0,9.0884,9.1745,9.0884,9.1588,9953000.0
2009-05-18 14:40:00,11.7,11.85,11.69,11.85,13586400.0,9.1588,9.2762,9.151,9.2762,13586400.0
2009-05-18 14:50:00,11.84,11.92,11.75,11.76,14455700.0,9.2684,9.331,9.1979,9.2058,14455700.0
2009-05-18 15:00:00,11.76,11.76,11.69,11.72,14116200.0,9.2058,9.2058,9.151,9.1745,14116200.0
2009-05-18 15:10:00,11.72,11.75,11.66,11.71,9925800.0,9.1745,9.1979,9.1275,9.1666,9925800.0
2009-05-18 15:20:00,11.71,11.72,11.64,11.65,8641700.0,9.1666,9.1745,9.1118,9.1197,8641700.0
2009-05-18 15:30:00,11.64,11.72,11.59,11.71,17632900.0,9.1118,9.1745,9.0727,9.1666,17632900.0
2009-05-18 15:40:00,11.72,11.74,11.63,11.69,21911000.0,9.1745,9.1901,9.104,9.151,21911000.0
2009-05-18 15:50:00,11.69,11.78,11.68,11.72,28435600.0,9.151,9.2214,9.1431,9.1745,28435600.0
2009-05-19 09:30:00,11.96,12.0,11.66,11.89,26895700.0,9.3623,9.3936,9.1275,9.3075,26895700.0
2009-05-19 09:40:00,11.89,11.98,11.81,11.97,17298200.0,9.3075,9.378,9.2449,9.3702,17298200.0
2009-05-19 09:50:00,11.97,11.99,11.83,11.91,14449400.0,9.3702,9.3858,9.2606,9.3232,14449400.0
2009-05-19 10:00:00,11.9,12.2,11.88,12.16,24287700.0,9.3154,9.5502,9.2997,9.5189,24287700.0
2009-05-19 10:10:00,12.16,12.24,12.07,12.1,21362500.0,9.5189,9.5815,9.4484,9.4719,21362500.0
2009-05-19 10:20:00,12.09,12.21,12.03,12.17,17931200.0,9.4641,9.558,9.4171,9.5267,17931200.0
2009-05-19 10:30:00,12.17,12.19,12.07,12.1,14378800.0,9.5267,9.5424,9.4484,9.4719,14378800.0
2009-05-19 10:40:00,12.1,12.13,12.01,12.02,13566700.0,9.4719,9.4954,9.4015,9.4093,13566700.0
2009-05-19 10:50:00,12.02,12.03,11.91,11.95,13742000.0,9.4093,9.4171,9.3232,9.3545,13742000.0
2009-05-19 11:00:00,11.96,11.96,11.77,11.84,13567600.0,9.3623,9.3623,9.2136,9.2684,13567600.0
2009-05-19 11:10:00,11.83,11.89,11.8,11.84,9428100.0,9.2606,9.3075,9.2371,9.2684,9428100.0
2009-05-19 11:20:00,11.83,11.87,11.74,11.84,7229000.0,9.2606,9.2919,9.1901,9.2684,7229000.0
2009-05-19 11:30:00,11.84,11.87,11.79,11.83,6684400.0,9.2684,9.2919,9.2293,9.2606,6684400.0
2009-05-19 11:40:00,11.83,11.84,11.78,11.82,7930400.0,9.2606,9.2684,9.2214,9.2527,7930400.0
2009-05-19 11:50:00,11.82,12.0,11.72,11.8,10137400.0,9.2527,9.3936,9.1745,9.2371,10137400.0
2009-05-19 12:00:00,11.8,11.81,11.75,11.8,5371900.0,9.2371,9.2449,9.1979,9.2371,5371900.0
2009-05-19 12:10:00,11.8,11.85,11.79,11.83,6392900.0,9.2371,9.2762,9.2293,9.2606,6392900.0
2009-05-19 12:20:00,11.83,11.88,11.79,11.86,7260000.0,9.2606,9.2997,9.2293,9.2841,7260000.0
2009-05-19 12:30:00,11.86,11.87,11.79,11.8,5765900.0,9.2841,9.2919,9.2293,9.2371,5765900.0
2009-05-19 12:40:00,11.8,11.81,11.76,11.77,3536600.0,9.2371,9.2449,9.2058,9.2136,3536600.0
2009-05-19 12:50:00,11.77,11.77,11.67,11.68,11054800.0,9.2136,9.2136,9.1353,9.1431,11054800.0
2009-05-19 13:00:00,11.68,11.77,11.68,11.77,6426900.0,9.1431,9.2136,9.1431,9.2136,6426900.0
2009-05-19 13:10:00,11.78,11.8,11.74,11.79,5939300.0,9.2214,9.2371,9.1901,9.2293,5939300.0
2009-05-19 13:20:00,11.78,11.82,11.74,11.74,5529500.0,9.2214,9.2527,9.1901,9.1901,5529500.0
2009-05-19 13:30:00,11.74,11.76,11.63,11.66,7811900.0,9.1901,9.2058,9.104,9.1275,7811900.0
2009-05-19 13:40:00,11.66,11.75,11.62,11.72,8636400.0,9.1275,9.1979,9.0962,9.1745,8636400.0
2009-05-19 13:50:00,11.72,11.75,11.66,11.71,5557000.0,9.1745,9.1979,9.1275,9.1666,5557000.0
2009-05-19 14:00:00,11.71,11.71,11.6,11.66,8755400.0,9.1666,9.1666,9.0805,9.1275,8755400.0
2009-05-19 14:10:00,11.66,11.71,11.64,11.7,6156700.0,9.1275,9.1666,9.1118,9.1588,6156700.0
2009-05-19 14:20:00,11.7,11.73,11.64,11.71,7329200.0,9.1588,9.1823,9.1118,9.1666,7329200.0
2009-05-19 14:30:00,11.71,11.75,11.66,11.68,7423900.0,9.1666,9.1979,9.1275,9.1431,7423900.0
2009-05-19 14:40:00,11.67,11.75,11.65,11.74,8691700.0,9.1353,9.1979,9.1197,9.1901,8691700.0
2009-05-19 14:50:00,11.73,11.74,11.61,11.64,8700700.0,9.1823,9.1901,9.0884,9.1118,8700700.0
2009-05-19 15:00:00,11.64,11.7,11.63,11.65,5958800.0,9.1118,9.1588,9.104,9.1197,5958800.0
2009-05-19 15:10:00,11.66,11.66,11.58,11.6,10531700.0,9.1275,9.1275,9.0649,9.0805,10531700.0
2009-05-19 15:20:00,11.6,11.64,11.58,11.62,8555500.0,9.0805,9.1118,9.0649,9.0962,8555500.0
2009-05-19 15:30:00,11.62,11.65,11.48,11.53,14432600.0,9.0962,9.1197,8.9866,9.0257,14432600.0
2009-05-19 15:40:00,11.54,11.56,11.36,11.36,14546500.0,9.0336,9.0492,8.8927,8.8927,14546500.0
2009-05-19 15:50:00,11.36,11.6,11.27,11.35,28903200.0,8.8927,9.0805,8.8222,8.8848,28903200.0
2009-05-20 09:30:00,11.89,12.1,11.81,11.99,71649500.0,9.3075,9.4719,9.2449,9.3858,71649500.0
2009-05-20 09:40:00,11.99,12.15,11.85,12.15,43723000.0,9.3858,9.5111,9.2762,9.5111,43723000.0
2009-05-20 09:50:00,12.15,12.22,12.0,12.06,38824900.0,9.5111,9.5659,9.3936,9.4406,38824900.0
2009-05-20 10:00:00,12.06,12.2,12.0,12.16,24589500.0,9.4406,9.5502,9.3936,9.5189,24589500.0
2009-05-20 10:10:00,12.16,12.2,12.04,12.14,25785000.0,9.5189,9.5502,9.425,9.5032,25785000.0
2009-05-20 10:20:00,12.15,12.24,12.12,12.16,26354400.0,9.5111,9.5815,9.4876,9.5189,26354400.0
2009-05-20 10:30:00,12.16,12.24,12.15,12.17,16464000.0,9.5189,9.5815,9.5111,9.5267,16464000.0
2009-05-20 10:40:00,12.17,12.21,12.05,12.09,23395500.0,9.5267,9.558,9.4328,9.4641,23395500.0
2009-05-20 10:50:00,12.08,12.12,11.94,11.95,22407200.0,9.4563,9.4876,9.3467,9.3545,22407200.0
2009-05-20 11:00:00,11.95,12.22,11.81,11.81,34439600.0,9.3545,9.5659,9.2449,9.2449,34439600.0
2009-05-20 11:10:00,11.81,11.87,11.77,11.84,17405400.0,9.2449,9.2919,9.2136,9.2684,17405400.0
2009-05-20 11:20:00,11.85,11.89,11.81,11.86,15757400.0,9.2762,9.3075,9.2449,9.2841,15757400.0
2009-05-20 11:30:00,11.87,11.88,11.73,11.77,23529600.0,9.2919,9.2997,9.1823,9.2136,23529600.0
2009-05-20 11:40:00,11.77,11.89,11.75,11.79,21307400.0,9.2136,9.3075,9.1979,9.2293,21307400.0
2009-05-20 11:50:00,11.79,11.8,11.52,11.54,25588400.0,9.2293,9.2371,9.0179,9.0336,25588400.0
2009-05-20 12:00:00,11.55,11.58,11.47,11.55,21713300.0,9.0414,9.0649,8.9788,9.0414,21713300.0
2009-05-20 12:10:00,11.55,11.7,11.55,11.63,12704200.0,9.0414,9.1588,9.0414,9.104,12704200.0
2009-05-20 12:20:00,11.64,11.68,11.53,11.59,17261400.0,9.1118,9.1431,9.0257,9.0727,17261400.0
2009-05-20 12:30:00,11.59,11.61,11.43,11.5,12653700.0,9.0727,9.0884,8.9474,9.0022,12653700.0
2009-05-20 12:40:00,11.5,11.99,11.49,11.61,10450300.0,9.0022,9.3858,8.9944,9.0884,10450300.0
2009-05-20 12:50:00,11.62,11.62,11.48,11.57,9714000.0,9.0962,9.0962,8.9866,9.057,9714000.0
2009-05-20 13:00:00,11.57,11.63,11.45,11.48,12236800.0,9.057,9.104,8.9631,8.9866,12236800.0
2009-05-20 13:10:00,11.48,11.54,11.44,11.46,17055200.0,8.9866,9.0336,8.9553,8.9709,17055200.0
2009-05-20 13:20:00,11.46,11.59,11.41,11.59,10458300.0,8.9709,9.0727,8.9318,9.0727,10458300.0
2009-05-20 13:30:00,11.59,11.6,11.49,11.54,15452500.0,9.0727,9.0805,8.9944,9.0336,15452500.0
2009-05-20 13:40:00,11.55,11.6,11.53,11.57,11362100.0,9.0414,9.0805,9.0257,9.057,11362100.0
2009-05-20 13:50:00,11.57,11.64,11.56,11.57,10070100.0,9.057,9.1118,9.0492,9.057,10070100.0
2009-05-20 14:00:00,11.57,11.57,11.48,11.52,29437700.0,9.057,9.057,8.9866,9.0179,29437700.0
2009-05-20 14:10:00,11.52,11.54,11.48,11.54,9228100.0,9.0179,9.0336,8.9866,9.0336,9228100.0
2009-05-20 14:20:00,11.54,11.65,11.53,11.59,17433400.0,9.0336,9.1197,9.0257,9.0727,17433400.0
2009-05-20 14:30:00,11.59,11.6,11.5,11.56,23412200.0,9.0727,9.0805,9.0022,9.0492,23412200.0
2009-05-20 14:40:00,11.56,11.6,11.51,11.52,14375700.0,9.0492,9.0805,9.0101,9.0179,14375700.0
2009-05-20 14:50:00,11.52,11.54,11.42,11.45,15192200.0,9.0179,9.0336,8.9396,8.9631,15192200.0
2009-05-20 15:00:00,11.45,11.58,11.36,11.36,18365400.0,8.9631,9.0649,8.8927,8.8927,18365400.0
2009-05-20 15:10:00,11.37,11.39,11.26,11.35,24860200.0,8.9005,8.9161,8.8144,8.8848,24860200.0
2009-05-20 15:20:00,11.35,11.38,11.21,11.36,23623300.0,8.8848,8.9083,8.7752,8.8927,23623300.0
2009-05-20 15:30:00,11.37,11.43,11.26,11.42,27243400.0,8.9005,8.9474,8.8144,8.9396,27243400.0
2009-05-20 15:40:00,11.41,11.49,11.31,11.45,44626400.0,8.9318,8.9944,8.8535,8.9631,44626400.0
2009-05-20 15:50:00,11.46,11.54,11.32,11.51,53571900.0,8.9709,9.0336,8.8613,9.0101,53571900.0
2009-05-21 09:30:00,11.45,11.59,11.37,11.43,43831200.0,8.9631,9.0727,8.9005,8.9474,43831200.0
2009-05-21 09:40:00,11.43,11.59,11.42,11.49,31697900.0,8.9474,9.0727,8.9396,8.9944,31697900.0
2009-05-21 09:50:00,11.5,11.56,11.45,11.47,18852700.0,9.0022,9.0492,8.9631,8.9788,18852700.0
2009-05-21 10:00:00,11.48,11.69,11.45,11.59,24238700.0,8.9866,9.151,8.9631,9.0727,24238700.0
2009-05-21 10:10:00,11.6,11.6,11.4,11.4,21482300.0,9.0805,9.0805,8.924,8.924,21482300.0
2009-05-21 10:20:00,11.4,11.5,11.3,11.49,17646100.0,8.924,9.0022,8.8457,8.9944,17646100.0
2009-05-21 10:30:00,11.48,11.55,11.4,11.42,15105300.0,8.9866,9.0414,8.924,8.9396,15105300.0
2009-05-21 10:40:00,11.42,11.45,11.4,11.42,4863300.0,8.9396,8.9631,8.924,8.9396,4863300.0
2009-05-21 10:50:00,11.42,11.42,11.35,11.38,5629700.0,8.9396,8.9396,8.8848,8.9083,5629700.0
2009-05-21 11:00:00,11.38,11.42,11.35,11.36,5655800.0,8.9083,8.9396,8.8848,8.8927,5655800.0
2009-05-21 11:10:00,11.35,11.43,11.35,11.41,5657600.0,8.8848,8.9474,8.8848,8.9318,5657600.0
2009-05-21 11:20:00,11.41,11.48,11.4,11.48,4885200.0,8.9318,8.9866,8.924,8.9866,4885200.0
2009-05-21 11:30:00,11.48,11.55,11.46,11.55,18953300.0,8.9866,9.0414,8.9709,9.0414,18953300.0
2009-05-21 11:40:00,11.55,11.66,11.53,11.66,12297500.0,9.0414,9.1275,9.0257,9.1275,12297500.0
2009-05-21 11:50:00,11.66,11.82,11.66,11.82,16662500.0,9.1275,9.2527,9.1275,9.2527,16662500.0
2009-05-21 12:00:00,11.82,11.97,11.45,11.93,22917400.0,9.2527,9.3702,8.9631,9.3388,22917400.0
2009-05-21 12:10:00,11.93,11.95,11.82,11.85,14953600.0,9.3388,9.3545,9.2527,9.2762,14953600.0
2009-05-21 12:20:00,11.85,11.88,11.75,11.82,9166100.0,9.2762,9.2997,9.1979,9.2527,9166100.0
2009-05-21 12:30:00,11.82,11.95,11.78,11.89,10218800.0,9.2527,9.3545,9.2214,9.3075,10218800.0
2009-05-21 12:40:00,11.89,11.91,11.79,11.85,7686700.0,9.3075,9.3232,9.2293,9.2762,7686700.0
2009-05-21 12:50:00,11.84,11.85,11.76,11.83,6022800.0,9.2684,9.2762,9.2058,9.2606,6022800.0
2009-05-21 13:00:00,11.83,11.87,11.75,11.76,7717000.0,9.2606,9.2919,9.1979,9.2058,7717000.0
2009-05-21 13:10:00,11.76,11.79,11.65,11.66,8568100.0,9.2058,9.2293,9.1197,9.1275,8568100.0
2009-05-21 13:20:00,11.66,11.67,11.5,11.52,12696000.0,9.1275,9.1353,9.0022,9.0179,12696000.0
2009-05-21 13:30:00,11.52,11.57,11.49,11.52,9917500.0,9.0179,9.057,8.9944,9.0179,9917500.0
2009-05-21 13:40:00,11.52,11.64,11.52,11.61,7830700.0,9.0179,9.1118,9.0179,9.0884,7830700.0
2009-05-21 13:50:00,11.6,11.61,11.55,11.57,3951300.0,9.0805,9.0884,9.0414,9.057,3951300.0
2009-05-21 14:00:00,11.56,11.59,11.41,11.46,10107000.0,9.0492,9.0727,8.9318,8.9709,10107000.0
2009-05-21 14:10:00,11.46,11.47,11.37,11.45,10073400.0,8.9709,8.9788,8.9005,8.9631,10073400.0
2009-05-21 14:20:00,11.46,11.64,11.41,11.45,6579900.0,8.9709,9.1118,8.9318,8.9631,6579900.0
2009-05-21 14:30:00,11.45,11.47,11.35,11.43,8547900.0,8.9631,8.9788,8.8848,8.9474,8547900.0
2009-05-21 14:40:00,11.43,11.45,11.28,11.29,11539400.0,8.9474,8.9631,8.83,8.8379,11539400.0
2009-05-21 14:50:00,11.29,11.39,11.28,11.36,9640300.0,8.8379,8.9161,8.83,8.8927,9640300.0
2009-05-21 15:00:00,11.36,11.41,11.34,11.35,7697300.0,8.8927,8.9318,8.877,8.8848,7697300.0
2009-05-21 15:10:00,11.36,11.38,11.3,11.34,7145300.0,8.8927,8.9083,8.8457,8.877,7145300.0
2009-05-21 15:20:00,11.34,11.34,11.2,11.24,19301500.0,8.877,8.877,8.7674,8.7987,19301500.0
2009-05-21 15:30:00,11.23,11.37,11.23,11.28,21198000.0,8.7909,8.9005,8.7909,8.83,21198000.0
2009-05-21 15:40:00,11.28,11.3,11.22,11.25,26424600.0,8.83,8.8457,8.7831,8.8065,26424600.0
2009-05-21 15:50:00,11.25,11.37,11.21,11.36,33567500.0,8.8065,8.9005,8.7752,8.8927,33567500.0
2009-05-22 09:30:00,11.6,11.65,11.23,11.24,27757600.0,9.0805,9.1197,8.7909,8.7987,27757600.0
2009-05-22 09:40:00,11.24,11.3,11.13,11.23,19208700.0,8.7987,8.8457,8.7126,8.7909,19208700.0
2009-05-22 09:50:00,11.23,11.28,11.05,11.13,22734600.0,8.7909,8.83,8.65,8.7126,22734600.0
2009-05-22 10:00:00,11.13,11.15,11.01,11.02,21845300.0,8.7126,8.7283,8.6187,8.6265,21845300.0
2009-05-22 10:10:00,11.02,11.1,10.92,11.09,29327700.0,8.6265,8.6891,8.5482,8.6813,29327700.0
2009-05-22 10:20:00,11.08,11.2,11.04,11.13,19981000.0,8.6735,8.7674,8.6422,8.7126,19981000.0
2009-05-22 10:30:00,11.14,11.15,11.05,11.12,11005500.0,8.7204,8.7283,8.65,8.7048,11005500.0
2009-05-22 10:40:00,11.12,11.24,11.11,11.17,11319900.0,8.7048,8.7987,8.697,8.7439,11319900.0
2009-05-22 10:50:00,11.17,11.22,11.14,11.16,8487700.0,8.7439,8.7831,8.7204,8.7361,8487700.0
2009-05-22 11:00:00,11.15,11.18,11.1,11.17,6723800.0,8.7283,8.7517,8.6891,8.7439,6723800.0
2009-05-22 11:10:00,11.16,11.19,11.1,11.17,5097400.0,8.7361,8.7596,8.6891,8.7439,5097400.0
2009-05-22 11:20:00,11.17,11.19,11.1,11.1,6969800.0,8.7439,8.7596,8.6891,8.6891,6969800.0
2009-05-22 11:30:00,11.1,11.14,10.93,10.99,13738100.0,8.6891,8.7204,8.556,8.603,13738100.0
2009-05-22 11:40:00,10.98,11.04,10.96,10.99,9982000.0,8.5952,8.6422,8.5795,8.603,9982000.0
2009-05-22 11:50:00,10.98,11.0,10.83,10.91,14986000.0,8.5952,8.6108,8.4778,8.5404,14986000.0
2009-05-22 12:00:00,10.91,10.97,10.9,10.94,7975400.0,8.5404,8.5874,8.5326,8.5639,7975400.0
2009-05-22 12:10:00,10.94,11.0,10.86,10.88,11500500.0,8.5639,8.6108,8.5012,8.5169,11500500.0
2009-05-22 12:20:00,10.89,10.92,10.84,10.89,8514900.0,8.5247,8.5482,8.4856,8.5247,8514900.0
2009-05-22 12:30:00,10.9,10.96,10.85,10.92,6662100.0,8.5326,8.5795,8.4934,8.5482,6662100.0
2009-05-22 12:40:00,10.93,10.97,10.85,10.85,9581600.0,8.556,8.5874,8.4934,8.4934,9581600.0
2009-05-22 12:50:00,10.86,10.91,10.85,10.9,6822800.0,8.5012,8.5404,8.4934,8.5326,6822800.0
2009-05-22 13:00:00,10.9,10.9,10.83,10.86,7660600.0,8.5326,8.5326,8.4778,8.5012,7660600.0
2009-05-22 13:10:00,10.86,10.89,10.81,10.83,11336400.0,8.5012,8.5247,8.4621,8.4778,11336400.0
2009-05-22 13:20:00,10.82,10.87,10.81,10.84,8700800.0,8.4699,8.5091,8.4621,8.4856,8700800.0
2009-05-22 13:30:00,10.84,10.85,10.75,10.77,13348400.0,8.4856,8.4934,8.4151,8.4308,13348400.0
2009-05-22 13:40:00,10.77,10.85,10.76,10.83,7637200.0,8.4308,8.4934,8.423,8.4778,7637200.0
2009-05-22 13:50:00,10.83,10.86,10.8,10.86,5818500.0,8.4778,8.5012,8.4543,8.5012,5818500.0
2009-05-22 14:00:00,10.86,10.93,10.84,10.92,7613400.0,8.5012,8.556,8.4856,8.5482,7613400.0
2009-05-22 14:10:00,10.92,10.96,10.81,10.82,8245000.0,8.5482,8.5795,8.4621,8.4699,8245000.0
2009-05-22 14:20:00,10.82,10.9,10.81,10.87,5467700.0,8.4699,8.5326,8.4621,8.5091,5467700.0
2009-05-22 14:30:00,10.87,10.9,10.85,10.88,4445300.0,8.5091,8.5326,8.4934,8.5169,4445300.0
2009-05-22 14:40:00,10.88,10.94,10.86,10.86,5006200.0,8.5169,8.5639,8.5012,8.5012,5006200.0
2009-05-22 14:50:00,10.86,10.93,10.85,10.92,5787400.0,8.5012,8.556,8.4934,8.5482,5787400.0
2009-05-22 15:00:00,10.93,10.93,10.88,10.92,6970800.0,8.556,8.556,8.5169,8.5482,6970800.0
2009-05-22 15:10:00,10.92,10.97,10.91,10.94,8188500.0,8.5482,8.5874,8.5404,8.5639,8188500.0
2009-05-22 15:20:00,10.95,10.97,10.91,10.96,6320400.0,8.5717,8.5874,8.5404,8.5795,6320400.0
2009-05-22 15:30:00,10.95,11.15,10.93,11.1,16967700.0,8.5717,8.7283,8.556,8.6891,16967700.0
2009-05-22 15:40:00,11.1,11.17,10.98,11.01,19388500.0,8.6891,8.7439,8.5952,8.6187,19388500.0
2009-05-22 15:50:00,11.01,11.09,10.97,11.07,22768300.0,8.6187,8.6813,8.5874,8.6656,22768300.0
2009-05-26 09:30:00,10.9,11.2,10.83,11.08,30468100.0,8.5326,8.7674,8.4778,8.6735,30468100.0
2009-05-26 09:40:00,11.08,11.09,10.94,10.96,23085800.0,8.6735,8.6813,8.5639,8.5795,23085800.0
2009-05-26 09:50:00,10.96,11.06,10.88,11.0,14310500.0,8.5795,8.6578,8.5169,8.6108,14310500.0
2009-05-26 10:00:00,11.0,11.09,10.94,10.94,24155500.0,8.6108,8.6813,8.5639,8.5639,24155500.0
2009-05-26 10:10:00,10.95,11.12,10.94,11.04,18337300.0,8.5717,8.7048,8.5639,8.6422,18337300.0
2009-05-26 10:20:00,11.03,11.09,10.99,10.99,10593700.0,8.6343,8.6813,8.603,8.603,10593700.0
2009-05-26 10:30:00,10.99,11.09,10.99,11.05,9001600.0,8.603,8.6813,8.603,8.65,9001600.0
2009-05-26 10:40:00,11.04,11.15,11.04,11.09,18123300.0,8.6422,8.7283,8.6422,8.6813,18123300.0
2009-05-26 10:50:00,11.08,11.17,11.07,11.08,12936600.0,8.6735,8.7439,8.6656,8.6735,12936600.0
2009-05-26 11:00:00,11.08,11.09,10.97,10.97,13200300.0,8.6735,8.6813,8.5874,8.5874,13200300.0
2009-05-26 11:10:00,10.97,11.04,10.94,11.02,8323200.0,8.5874,8.6422,8.5639,8.6265,8323200.0
2009-05-26 11:20:00,11.01,11.03,10.99,11.02,2897700.0,8.6187,8.6343,8.603,8.6265,2897700.0
2009-05-26 11:30:00,11.02,11.03,10.98,10.98,5685800.0,8.6265,8.6343,8.5952,8.5952,5685800.0
2009-05-26 11:40:00,10.98,11.03,10.97,10.99,5462900.0,8.5952,8.6343,8.5874,8.603,5462900.0
2009-05-26 11:50:00,10.99,11.0,10.96,10.98,4403900.0,8.603,8.6108,8.5795,8.5952,4403900.0
2009-05-26 12:00:00,10.98,11.03,10.97,10.98,5934600.0,8.5952,8.6343,8.5874,8.5952,5934600.0
2009-05-26 12:10:00,10.98,10.99,10.97,10.97,3239700.0,8.5952,8.603,8.5874,8.5874,3239700.0
2009-05-26 12:20:00,10.97,11.06,10.97,11.02,9909500.0,8.5874,8.6578,8.5874,8.6265,9909500.0
2009-05-26 12:30:00,11.01,11.02,10.98,11.0,6326200.0,8.6187,8.6265,8.5952,8.6108,6326200.0
2009-05-26 12:40:00,10.99,11.05,10.99,11.04,7978000.0,8.603,8.65,8.603,8.6422,7978000.0
2009-05-26 12:50:00,11.05,11.14,11.02,11.11,8878100.0,8.65,8.7204,8.6265,8.697,8878100.0
2009-05-26 13:00:00,11.11,11.12,11.03,11.04,12388700.0,8.697,8.7048,8.6343,8.6422,12388700.0
2009-05-26 13:10:00,11.04,11.06,11.02,11.05,6844500.0,8.6422,8.6578,8.6265,8.65,6844500.0
2009-05-26 13:20:00,11.06,11.1,11.04,11.1,5621200.0,8.6578,8.6891,8.6422,8.6891,5621200.0
2009-05-26 13:30:00,11.1,11.24,11.06,11.19,13376400.0,8.6891,8.7987,8.6578,8.7596,13376400.0
2009-05-26 13:40:00,11.19,11.27,11.1,11.21,25813800.0,8.7596,8.8222,8.6891,8.7752,25813800.0
2009-05-26 13:50:00,11.2,11.25,11.18,11.2,9645700.0,8.7674,8.8065,8.7517,8.7674,9645700.0
2009-05-26 14:00:00,11.2,11.22,11.16,11.17,5411100.0,8.7674,8.7831,8.7361,8.7439,5411100.0
2009-05-26 14:10:00,11.16,11.19,11.11,11.18,7145900.0,8.7361,8.7596,8.697,8.7517,7145900.0
2009-05-26 14:20:00,11.18,11.19,11.08,11.1,13884300.0,8.7517,8.7596,8.6735,8.6891,13884300.0
2009-05-26 14:30:00,11.09,11.12,11.07,11.12,4170800.0,8.6813,8.7048,8.6656,8.7048,4170800.0
2009-05-26 14:40:00,11.12,11.14,11.07,11.07,5215300.0,8.7048,8.7204,8.6656,8.6656,5215300.0
2009-05-26 14:50:00,11.07,11.09,11.0,11.01,8067100.0,8.6656,8.6813,8.6108,8.6187,8067100.0
2009-05-26 15:00:00,11.02,11.08,10.97,11.0,14879600.0,8.6265,8.6735,8.5874,8.6108,14879600.0
2009-05-26 15:10:00,11.0,11.01,10.84,10.94,18649300.0,8.6108,8.6187,8.4856,8.5639,18649300.0
2009-05-26 15:20:00,10.95,10.96,10.89,10.93,10353600.0,8.5717,8.5795,8.5247,8.556,10353600.0
2009-05-26 15:30:00,10.93,11.05,10.92,11.0,15199200.0,8.556,8.65,8.5482,8.6108,15199200.0
2009-05-26 15:40:00,10.99,11.0,10.86,10.9,20413500.0,8.603,8.6108,8.5012,8.5326,20413500.0
2009-05-26 15:50:00,10.9,11.0,10.81,10.98,23712100.0,8.5326,8.6108,8.4621,8.5952,23712100.0
2009-05-27 09:30:00,11.32,11.44,11.25,11.33,31132400.0,8.8613,8.9553,8.8065,8.8692,31132400.0
2009-05-27 09:40:00,11.33,11.33,11.15,11.19,19318500.0,8.8692,8.8692,8.7283,8.7596,19318500.0
2009-05-27 09:50:00,11.19,11.25,11.12,11.16,16973400.0,8.7596,8.8065,8.7048,8.7361,16973400.0
2009-05-27 10:00:00,11.16,11.21,11.0,11.06,23351700.0,8.7361,8.7752,8.6108,8.6578,23351700.0
2009-05-27 10:10:00,11.07,11.28,11.01,11.05,13848900.0,8.6656,8.83,8.6187,8.65,13848900.0
2009-05-27 10:20:00,11.05,11.15,11.04,11.13,9486500.0,8.65,8.7283,8.6422,8.7126,9486500.0
2009-05-27 10:30:00,11.13,11.14,11.06,11.09,8289500.0,8.7126,8.7204,8.6578,8.6813,8289500.0
2009-05-27 10:40:00,11.09,11.18,11.08,11.16,8909400.0,8.6813,8.7517,8.6735,8.7361,8909400.0
2009-05-27 10:50:00,11.17,11.17,11.08,11.1,12029600.0,8.7439,8.7439,8.6735,8.6891,12029600.0
2009-05-27 11:00:00,11.09,11.1,11.03,11.06,7272100.0,8.6813,8.6891,8.6343,8.6578,7272100.0
2009-05-27 11:10:00,11.06,11.07,11.03,11.06,4551400.0,8.6578,8.6656,8.6343,8.6578,4551400.0
2009-05-27 11:20:00,11.07,11.1,11.01,11.07,5878100.0,8.6656,8.6891,8.6187,8.6656,5878100.0
2009-05-27 11:30:00,11.07,11.13,11.05,11.13,7815900.0,8.6656,8.7126,8.65,8.7126,7815900.0
2009-05-27 11:40:00,11.12,11.13,11.08,11.12,3650800.0,8.7048,8.7126,8.6735,8.7048,3650800.0
2009-05-27 11:50:00,11.13,11.18,11.12,11.18,6552500.0,8.7126,8.7517,8.7048,8.7517,6552500.0
2009-05-27 12:00:00,11.18,11.33,11.12,11.31,31761000.0,8.7517,8.8692,8.7048,8.8535,31761000.0
2009-05-27 12:10:00,11.32,11.47,11.28,11.45,22705800.0,8.8613,8.9788,8.83,8.9631,22705800.0
2009-05-27 12:20:00,11.45,11.54,11.12,11.42,30649300.0,8.9631,9.0336,8.7048,8.9396,30649300.0
2009-05-27 12:30:00,11.42,11.45,11.35,11.41,10623600.0,8.9396,8.9631,8.8848,8.9318,10623600.0
2009-05-27 12:40:00,11.41,11.43,11.32,11.39,10408600.0,8.9318,8.9474,8.8613,8.9161,10408600.0
2009-05-27 12:50:00,11.39,11.42,11.31,11.37,8925300.0,8.9161,8.9396,8.8535,8.9005,8925300.0
2009-05-27 13:00:00,11.37,11.44,11.35,11.39,5997800.0,8.9005,8.9553,8.8848,8.9161,5997800.0
2009-05-27 13:10:00,11.39,11.43,11.35,11.4,7301100.0,8.9161,8.9474,8.8848,8.924,7301100.0
2009-05-27 13:20:00,11.4,11.49,11.39,11.48,7462300.0,8.924,8.9944,8.9161,8.9866,7462300.0
2009-05-27 13:30:00,11.47,11.48,11.25,11.29,12145000.0,8.9788,8.9866,8.8065,8.8379,12145000.0
2009-05-27 13:40:00,11.29,11.35,11.25,11.26,8035900.0,8.8379,8.8848,8.8065,8.8144,8035900.0
2009-05-27 13:50:00,11.26,11.27,11.12,11.19,15886400.0,8.8144,8.8222,8.7048,8.7596,15886400.0
2009-05-27 14:00:00,11.18,11.2,11.08,11.14,12376200.0,8.7517,8.7674,8.6735,8.7204,12376200.0
2009-05-27 14:10:00,11.14,11.23,11.13,11.22,6266600.0,8.7204,8.7909,8.7126,8.7831,6266600.0
2009-05-27 14:20:00,11.22,11.23,11.12,11.19,9194000.0,8.7831,8.7909,8.7048,8.7596,9194000.0
2009-05-27 14:30:00,11.19,11.22,11.17,11.22,5391500.0,8.7596,8.7831,8.7439,8.7831,5391500.0
2009-05-27 14:40:00,11.22,11.24,11.17,11.22,6470100.0,8.7831,8.7987,8.7439,8.7831,6470100.0
2009-05-27 14:50:00,11.21,11.22,11.16,11.18,6022800.0,8.7752,8.7831,8.7361,8.7517,6022800.0
2009-05-27 15:00:00,11.19,11.19,11.12,11.12,7447700.0,8.7596,8.7596,8.7048,8.7048,7447700.0
2009-05-27 15:10:00,11.13,11.13,11.05,11.07,12061500.0,8.7126,8.7126,8.65,8.6656,12061500.0
2009-05-27 15:20:00,11.07,11.07,10.95,11.0,20301600.0,8.6656,8.6656,8.5717,8.6108,20301600.0
2009-05-27 15:30:00,11.0,11.02,10.92,10.96,16468900.0,8.6108,8.6265,8.5482,8.5795,16468900.0
2009-05-27 15:40:00,10.96,11.13,10.95,11.06,16281600.0,8.5795,8.7126,8.5717,8.6578,16281600.0
2009-05-27 15:50:00,11.06,11.1,10.95,10.97,26054900.0,8.6578,8.6891,8.5717,8.5874,26054900.0
2009-05-28 09:30:00,10.91,10.95,10.83,10.9,26486600.0,8.5404,8.5717,8.4778,8.5326,26486600.0
2009-05-28 09:40:00,10.9,10.93,10.7,10.71,24920800.0,8.5326,8.556,8.376,8.3838,24920800.0
2009-05-28 09:50:00,10.72,10.79,10.57,10.75,23982300.0,8.3917,8.4465,8.2742,8.4151,23982300.0
2009-05-28 10:00:00,10.76,10.87,10.65,10.73,18093600.0,8.423,8.5091,8.3369,8.3995,18093600.0
2009-05-28 10:10:00,10.72,10.82,10.63,10.78,16183300.0,8.3917,8.4699,8.3212,8.4386,16183300.0
2009-05-28 10:20:00,10.78,10.84,10.76,10.81,9659900.0,8.4386,8.4856,8.423,8.4621,9659900.0
2009-05-28 10:30:00,10.82,11.0,10.79,10.93,14662400.0,8.4699,8.6108,8.4465,8.556,14662400.0
2009-05-28 10:40:00,10.93,10.97,10.8,10.95,8026600.0,8.556,8.5874,8.4543,8.5717,8026600.0
2009-05-28 10:50:00,10.95,11.12,10.94,11.12,16719600.0,8.5717,8.7048,8.5639,8.7048,16719600.0
2009-05-28 11:00:00,11.11,11.18,11.08,11.13,11931700.0,8.697,8.7517,8.6735,8.7126,11931700.0
2009-05-28 11:10:00,11.13,11.14,11.02,11.03,7527900.0,8.7126,8.7204,8.6265,8.6343,7527900.0
2009-05-28 11:20:00,11.03,11.13,11.02,11.02,7541800.0,8.6343,8.7126,8.6265,8.6265,7541800.0
2009-05-28 11:30:00,11.02,11.1,11.01,11.06,5058700.0,8.6265,8.6891,8.6187,8.6578,5058700.0
2009-05-28 11:40:00,11.07,11.19,11.05,11.18,7333900.0,8.6656,8.7596,8.65,8.7517,7333900.0
2009-05-28 11:50:00,11.19,11.19,11.12,11.15,7588700.0,8.7596,8.7596,8.7048,8.7283,7588700.0
2009-05-28 12:00:00,11.15,11.16,11.05,11.06,8630700.0,8.7283,8.7361,8.65,8.6578,8630700.0
2009-05-28 12:10:00,11.06,11.09,11.04,11.05,4188400.0,8.6578,8.6813,8.6422,8.65,4188400.0
2009-05-28 12:20:00,11.04,11.12,11.03,11.09,6989500.0,8.6422,8.7048,8.6343,8.6813,6989500.0
2009-05-28 12:30:00,11.08,11.11,11.03,11.05,4334100.0,8.6735,8.697,8.6343,8.65,4334100.0
2009-05-28 12:40:00,11.06,11.08,10.93,10.97,8437700.0,8.6578,8.6735,8.556,8.5874,8437700.0
2009-05-28 12:50:00,10.97,10.97,10.87,10.91,7587500.0,8.5874,8.5874,8.5091,8.5404,7587500.0
2009-05-28 13:00:00,10.92,11.05,10.91,10.98,8791300.0,8.5482,8.65,8.5404,8.5952,8791300.0
2009-05-28 13:10:00,10.98,11.14,10.98,11.12,10641800.0,8.5952,8.7204,8.5952,8.7048,10641800.0
2009-05-28 13:20:00,11.12,11.15,11.09,11.1,7945100.0,8.7048,8.7283,8.6813,8.6891,7945100.0
2009-05-28 13:30:00,11.1,11.11,11.06,11.06,6111600.0,8.6891,8.697,8.6578,8.6578,6111600.0
2009-05-28 13:40:00,11.06,11.08,11.02,11.06,3903200.0,8.6578,8.6735,8.6265,8.6578,3903200.0
2009-05-28 13:50:00,11.06,11.07,11.0,11.04,4796500.0,8.6578,8.6656,8.6108,8.6422,4796500.0
2009-05-28 14:00:00,11.05,11.08,11.03,11.07,4423200.0,8.65,8.6735,8.6343,8.6656,4423200.0
2009-05-28 14:10:00,11.06,11.07,11.01,11.04,7550200.0,8.6578,8.6656,8.6187,8.6422,7550200.0
2009-05-28 14:20:00,11.04,11.07,11.01,11.03,12213100.0,8.6422,8.6656,8.6187,8.6343,12213100.0
2009-05-28 14:30:00,11.02,11.05,11.0,11.01,7177400.0,8.6265,8.65,8.6108,8.6187,7177400.0
2009-05-28 14:40:00,11.01,11.04,10.99,11.0,7731600.0,8.6187,8.6422,8.603,8.6108,7731600.0
2009-05-28 14:50:00,11.01,11.04,10.96,11.03,5418600.0,8.6187,8.6422,8.5795,8.6343,5418600.0
2009-05-28 15:00:00,11.02,11.05,11.01,11.02,5954200.0,8.6265,8.65,8.6187,8.6265,5954200.0
2009-05-28 15:10:00,11.01,11.03,10.99,11.0,10412100.0,8.6187,8.6343,8.603,8.6108,10412100.0
2009-05-28 15:20:00,11.0,11.0,10.9,10.99,12567400.0,8.6108,8.6108,8.5326,8.603,12567400.0
2009-05-28 15:30:00,10.99,11.15,10.98,11.13,14108800.0,8.603,8.7283,8.5952,8.7126,14108800.0
2009-05-28 15:40:00,11.13,11.16,11.1,11.14,14172700.0,8.7126,8.7361,8.6891,8.7204,14172700.0
2009-05-28 15:50:00,11.15,11.27,11.08,11.24,31797500.0,8.7283,8.8222,8.6735,8.7987,31797500.0
2009-05-29 09:30:00,11.5,11.5,11.26,11.29,23057200.0,9.0022,9.0022,8.8144,8.8379,23057200.0
2009-05-29 09:40:00,11.28,11.34,11.13,11.17,21119900.0,8.83,8.877,8.7126,8.7439,21119900.0
2009-05-29 09:50:00,11.17,11.2,11.06,11.2,15431900.0,8.7439,8.7674,8.6578,8.7674,15431900.0
2009-05-29 10:00:00,11.2,11.28,11.19,11.27,11704900.0,8.7674,8.83,8.7596,8.8222,11704900.0
2009-05-29 10:10:00,11.27,11.31,11.24,11.24,10249700.0,8.8222,8.8535,8.7987,8.7987,10249700.0
2009-05-29 10:20:00,11.24,11.36,11.24,11.34,8429300.0,8.7987,8.8927,8.7987,8.877,8429300.0
2009-05-29 10:30:00,11.33,11.34,11.19,11.21,8264700.0,8.8692,8.877,8.7596,8.7752,8264700.0
2009-05-29 10:40:00,11.22,11.23,11.08,11.15,11061800.0,8.7831,8.7909,8.6735,8.7283,11061800.0
2009-05-29 10:50:00,11.14,11.18,11.1,11.15,7072300.0,8.7204,8.7517,8.6891,8.7283,7072300.0
2009-05-29 11:00:00,11.16,11.19,11.1,11.1,5687600.0,8.7361,8.7596,8.6891,8.6891,5687600.0
2009-05-29 11:10:00,11.1,11.11,11.04,11.08,8018800.0,8.6891,8.697,8.6422,8.6735,8018800.0
2009-05-29 11:20:00,11.09,11.16,11.07,11.13,7972700.0,8.6813,8.7361,8.6656,8.7126,7972700.0
2009-05-29 11:30:00,11.14,11.15,11.1,11.11,3848300.0,8.7204,8.7283,8.6891,8.697,3848300.0
2009-05-29 11:40:00,11.11,11.13,11.09,11.11,3748700.0,8.697,8.7126,8.6813,8.697,3748700.0
2009-05-29 11:50:00,11.11,11.12,11.02,11.03,8147800.0,8.697,8.7048,8.6265,8.6343,8147800.0
2009-05-29 12:00:00,11.04,11.08,11.04,11.06,3360800.0,8.6422,8.6735,8.6422,8.6578,3360800.0
2009-05-29 12:10:00,11.06,11.14,11.05,11.12,4173400.0,8.6578,8.7204,8.65,8.7048,4173400.0
2009-05-29 12:20:00,11.12,11.17,11.11,11.13,8252900.0,8.7048,8.7439,8.697,8.7126,8252900.0
2009-05-29 12:30:00,11.13,11.15,11.1,11.12,3496500.0,8.7126,8.7283,8.6891,8.7048,3496500.0
2009-05-29 12:40:00,11.12,11.16,11.11,11.14,3262400.0,8.7048,8.7361,8.697,8.7204,3262400.0
2009-05-29 12:50:00,11.14,11.16,11.11,11.15,1895200.0,8.7204,8.7361,8.697,8.7283,1895200.0
2009-05-29 13:00:00,11.14,11.18,11.14,11.16,3285900.0,8.7204,8.7517,8.7204,8.7361,3285900.0
2009-05-29 13:10:00,11.15,11.19,11.15,11.18,3797100.0,8.7283,8.7596,8.7283,8.7517,3797100.0
2009-05-29 13:20:00,11.19,11.25,11.18,11.23,4335900.0,8.7596,8.8065,8.7517,8.7909,4335900.0
2009-05-29 13:30:00,11.23,11.25,11.18,11.19,6723300.0,8.7909,8.8065,8.7517,8.7596,6723300.0
2009-05-29 13:40:00,11.19,11.35,11.19,11.21,5331100.0,8.7596,8.8848,8.7596,8.7752,5331100.0
2009-05-29 13:50:00,11.22,11.22,11.18,11.2,3753500.0,8.7831,8.7831,8.7517,8.7674,3753500.0
2009-05-29 14:00:00,11.2,11.21,11.15,11.18,3892900.0,8.7674,8.7752,8.7283,8.7517,3892900.0
2009-05-29 14:10:00,11.19,11.2,11.15,11.17,3080400.0,8.7596,8.7674,8.7283,8.7439,3080400.0
2009-05-29 14:20:00,11.16,11.17,11.11,11.12,4380200.0,8.7361,8.7439,8.697,8.7048,4380200.0
2009-05-29 14:30:00,11.11,11.14,11.08,11.1,5807900.0,8.697,8.7204,8.6735,8.6891,5807900.0
2009-05-29 14:40:00,11.09,11.1,10.98,11.0,16615800.0,8.6813,8.6891,8.5952,8.6108,16615800.0
2009-05-29 14:50:00,11.0,11.08,10.97,11.07,9496900.0,8.6108,8.6735,8.5874,8.6656,9496900.0
2009-05-29 15:00:00,11.07,11.14,11.04,11.12,8310300.0,8.6656,8.7204,8.6422,8.7048,8310300.0
2009-05-29 15:10:00,11.13,11.17,11.09,11.14,10341700.0,8.7126,8.7439,8.6813,8.7204,10341700.0
2009-05-29 15:20:00,11.14,11.22,11.11,11.19,11869000.0,8.7204,8.7831,8.697,8.7596,11869000.0
2009-05-29 15:30:00,11.19,11.22,11.15,11.21,10987800.0,8.7596,8.7831,8.7283,8.7752,10987800.0
2009-05-29 15:40:00,11.21,11.24,11.18,11.23,12655000.0,8.7752,8.7987,8.7517,8.7909,12655000.0
2009-05-29 15:50:00,11.22,11.32,11.21,11.28,31151300.0,8.7831,8.8613,8.7752,8.83,31151300.0
2009-06-01 09:30:00,11.41,11.48,11.31,11.41,25001600.0,8.9318,8.9866,8.8535,8.9318,25001600.0
2009-06-01 09:40:00,11.41,11.59,11.4,11.57,20004100.0,8.9318,9.0727,8.924,9.057,20004100.0
2009-06-01 09:50:00,11.57,11.75,11.55,11.67,22490900.0,9.057,9.1979,9.0414,9.1353,22490900.0
2009-06-01 10:00:00,11.67,11.74,11.6,11.6,15745600.0,9.1353,9.1901,9.0805,9.0805,15745600.0
2009-06-01 10:10:00,11.6,11.7,11.57,11.7,11032700.0,9.0805,9.1588,9.057,9.1588,11032700.0
2009-06-01 10:20:00,11.69,11.72,11.61,11.62,8948000.0,9.151,9.1745,9.0884,9.0962,8948000.0
2009-06-01 10:30:00,11.62,11.71,11.56,11.69,9741200.0,9.0962,9.1666,9.0492,9.151,9741200.0
2009-06-01 10:40:00,11.69,11.72,11.63,11.65,7243800.0,9.151,9.1745,9.104,9.1197,7243800.0
2009-06-01 10:50:00,11.67,11.73,11.65,11.7,7519800.0,9.1353,9.1823,9.1197,9.1588,7519800.0
2009-06-01 11:00:00,11.7,11.72,11.65,11.65,6018500.0,9.1588,9.1745,9.1197,9.1197,6018500.0
2009-06-01 11:10:00,11.65,11.7,11.6,11.61,6115400.0,9.1197,9.1588,9.0805,9.0884,6115400.0
2009-06-01 11:20:00,11.61,11.68,11.61,11.66,4868000.0,9.0884,9.1431,9.0884,9.1275,4868000.0
2009-06-01 11:30:00,11.66,11.66,11.6,11.63,4345400.0,9.1275,9.1275,9.0805,9.104,4345400.0
2009-06-01 11:40:00,11.64,11.67,11.63,11.66,2908700.0,9.1118,9.1353,9.104,9.1275,2908700.0
2009-06-01 11:50:00,11.66,11.67,11.61,11.66,4016500.0,9.1275,9.1353,9.0884,9.1275,4016500.0
2009-06-01 12:00:00,11.66,11.66,11.63,11.65,3108600.0,9.1275,9.1275,9.104,9.1197,3108600.0
2009-06-01 12:10:00,11.66,11.68,11.64,11.65,3541600.0,9.1275,9.1431,9.1118,9.1197,3541600.0
2009-06-01 12:20:00,11.64,11.66,11.63,11.64,2231500.0,9.1118,9.1275,9.104,9.1118,2231500.0
2009-06-01 12:30:00,11.64,11.68,11.63,11.64,3005200.0,9.1118,9.1431,9.104,9.1118,3005200.0
2009-06-01 12:40:00,11.64,11.68,11.64,11.68,2619300.0,9.1118,9.1431,9.1118,9.1431,2619300.0
2009-06-01 12:50:00,11.68,11.69,11.62,11.64,4626100.0,9.1431,9.151,9.0962,9.1118,4626100.0
2009-06-01 13:00:00,11.64,11.66,11.62,11.66,4657500.0,9.1118,9.1275,9.0962,9.1275,4657500.0
2009-06-01 13:10:00,11.66,11.66,11.64,11.65,1394000.0,9.1275,9.1275,9.1118,9.1197,1394000.0
2009-06-01 13:20:00,11.64,11.66,11.64,11.66,1348800.0,9.1118,9.1275,9.1118,9.1275,1348800.0
2009-06-01 13:30:00,11.66,11.68,11.65,11.67,2386800.0,9.1275,9.1431,9.1197,9.1353,2386800.0
2009-06-01 13:40:00,11.68,11.72,11.67,11.72,4262800.0,9.1431,9.1745,9.1353,9.1745,4262800.0
2009-06-01 13:50:00,11.72,11.72,11.66,11.72,6888700.0,9.1745,9.1745,9.1275,9.1745,6888700.0
2009-06-01 14:00:00,11.72,11.72,11.63,11.64,9075000.0,9.1745,9.1745,9.104,9.1118,9075000.0
2009-06-01 14:10:00,11.63,11.67,11.58,11.6,7945600.0,9.104,9.1353,9.0649,9.0805,7945600.0
2009-06-01 14:20:00,11.59,11.62,11.55,11.56,6908800.0,9.0727,9.0962,9.0414,9.0492,6908800.0
2009-06-01 14:30:00,11.56,11.58,11.49,11.56,8934000.0,9.0492,9.0649,8.9944,9.0492,8934000.0
2009-06-01 14:40:00,11.55,11.56,11.48,11.49,9795100.0,9.0414,9.0492,8.9866,8.9944,9795100.0
2009-06-01 14:50:00,11.49,11.53,11.41,11.52,11208800.0,8.9944,9.0257,8.9318,9.0179,11208800.0
2009-06-01 15:00:00,11.52,11.53,11.43,11.46,8653200.0,9.0179,9.0257,8.9474,8.9709,8653200.0
2009-06-01 15:10:00,11.46,11.48,11.41,11.44,7988300.0,8.9709,8.9866,8.9318,8.9553,7988300.0
2009-06-01 15:20:00,11.44,11.52,11.41,11.51,7146800.0,8.9553,9.0179,8.9318,9.0101,7146800.0
2009-06-01 15:30:00,11.52,11.58,11.49,11.56,8253500.0,9.0179,9.0649,8.9944,9.0492,8253500.0
2009-06-01 15:40:00,11.57,11.59,11.45,11.49,15374800.0,9.057,9.0727,8.9631,8.9944,15374800.0
2009-06-01 15:50:00,11.49,11.56,11.4,11.44,24066600.0,8.9944,9.0492,8.924,8.9553,24066600.0
2009-06-02 09:30:00,11.19,11.29,11.1,11.23,19404000.0,8.7596,8.8379,8.6891,8.7909,19404000.0
2009-06-02 09:40:00,11.24,11.32,11.18,11.23,14088000.0,8.7987,8.8613,8.7517,8.7909,14088000.0
2009-06-02 09:50:00,11.23,11.34,11.17,11.33,17548300.0,8.7909,8.877,8.7439,8.8692,17548300.0
2009-06-02 10:00:00,11.33,11.46,11.32,11.43,17572400.0,8.8692,8.9709,8.8613,8.9474,17572400.0
2009-06-02 10:10:00,11.43,11.45,11.32,11.35,9261800.0,8.9474,8.9631,8.8613,8.8848,9261800.0
2009-06-02 10:20:00,11.35,11.4,11.3,11.33,7452400.0,8.8848,8.924,8.8457,8.8692,7452400.0
2009-06-02 10:30:00,11.33,11.36,11.24,11.32,7760200.0,8.8692,8.8927,8.7987,8.8613,7760200.0
2009-06-02 10:40:00,11.32,11.33,11.24,11.27,6249500.0,8.8613,8.8692,8.7987,8.8222,6249500.0
2009-06-02 10:50:00,11.27,11.28,11.16,11.22,8709000.0,8.8222,8.83,8.7361,8.7831,8709000.0
2009-06-02 11:00:00,11.22,11.27,11.22,11.25,5980300.0,8.7831,8.8222,8.7831,8.8065,5980300.0
2009-06-02 11:10:00,11.24,11.27,11.2,11.26,4698700.0,8.7987,8.8222,8.7674,8.8144,4698700.0
2009-06-02 11:20:00,11.27,11.3,11.26,11.28,3977700.0,8.8222,8.8457,8.8144,8.83,3977700.0
2009-06-02 11:30:00,11.27,11.29,11.25,11.25,3783700.0,8.8222,8.8379,8.8065,8.8065,3783700.0
2009-06-02 11:40:00,11.25,11.36,11.24,11.34,6225300.0,8.8065,8.8927,8.7987,8.877,6225300.0
2009-06-02 11:50:00,11.34,11.39,11.34,11.36,4000500.0,8.877,8.9161,8.877,8.8927,4000500.0
2009-06-02 12:00:00,11.36,11.41,11.35,11.39,6358800.0,8.8927,8.9318,8.8848,8.9161,6358800.0
2009-06-02 12:10:00,11.39,11.45,11.37,11.45,5947100.0,8.9161,8.9631,8.9005,8.9631,5947100.0
2009-06-02 12:20:00,11.45,11.48,11.33,11.36,7502500.0,8.9631,8.9866,8.8692,8.8927,7502500.0
2009-06-02 12:30:00,11.37,11.43,11.36,11.42,3020800.0,8.9005,8.9474,8.8927,8.9396,3020800.0
2009-06-02 12:40:00,11.43,11.43,11.39,11.41,2181500.0,8.9474,8.9474,8.9161,8.9318,2181500.0
2009-06-02 12:50:00,11.4,11.41,11.34,11.38,3223900.0,8.924,8.9318,8.877,8.9083,3223900.0
2009-06-02 13:00:00,11.39,11.41,11.35,11.41,3479900.0,8.9161,8.9318,8.8848,8.9318,3479900.0
2009-06-02 13:10:00,11.4,11.43,11.38,11.39,4375000.0,8.924,8.9474,8.9083,8.9161,4375000.0
2009-06-02 13:20:00,11.4,11.45,11.39,11.44,3119100.0,8.924,8.9631,8.9161,8.9553,3119100.0
2009-06-02 13:30:00,11.44,11.51,11.43,11.47,8080500.0,8.9553,9.0101,8.9474,8.9788,8080500.0
2009-06-02 13:40:00,11.48,11.49,11.43,11.45,5341500.0,8.9866,8.9944,8.9474,8.9631,5341500.0
2009-06-02 13:50:00,11.45,11.46,11.39,11.44,4564500.0,8.9631,8.9709,8.9161,8.9553,4564500.0
2009-06-02 14:00:00,11.44,11.44,11.35,11.39,13774200.0,8.9553,8.9553,8.8848,8.9161,13774200.0
2009-06-02 14:10:00,11.39,11.43,11.37,11.42,2860800.0,8.9161,8.9474,8.9005,8.9396,2860800.0
2009-06-02 14:20:00,11.42,11.43,11.39,11.4,5398600.0,8.9396,8.9474,8.9161,8.924,5398600.0
2009-06-02 14:30:00,11.41,11.41,11.24,11.39,4135000.0,8.9318,8.9318,8.7987,8.9161,4135000.0
2009-06-02 14:40:00,11.39,11.46,11.38,11.44,4560800.0,8.9161,8.9709,8.9083,8.9553,4560800.0
2009-06-02 14:50:00,11.44,11.46,11.4,11.41,4296800.0,8.9553,8.9709,8.924,8.9318,4296800.0
2009-06-02 15:00:00,11.41,11.48,11.4,11.46,5888300.0,8.9318,8.9866,8.924,8.9709,5888300.0
2009-06-02 15:10:00,11.45,11.48,11.43,11.47,5078900.0,8.9631,8.9866,8.9474,8.9788,5078900.0
2009-06-02 15:20:00,11.48,11.5,11.37,11.48,8633400.0,8.9866,9.0022,8.9005,8.9866,8633400.0
2009-06-02 15:30:00,11.48,11.56,11.46,11.56,8252100.0,8.9866,9.0492,8.9709,9.0492,8252100.0
2009-06-02 15:40:00,11.56,11.6,11.51,11.55,11208300.0,9.0492,9.0805,9.0101,9.0414,11208300.0
2009-06-02 15:50:00,11.55,11.56,11.39,11.42,17052800.0,9.0414,9.0492,8.9161,8.9396,17052800.0
2009-06-03 09:30:00,11.37,11.54,11.3,11.49,17263800.0,8.9084,9.0416,8.8536,9.0024,17263800.0
2009-06-03 09:40:00,11.5,11.53,11.4,11.47,13154600.0,9.0103,9.0338,8.9319,8.9868,13154600.0
2009-06-03 09:50:00,11.46,11.53,11.42,11.44,11476800.0,8.9789,9.0338,8.9476,8.9633,11476800.0
2009-06-03 10:00:00,11.44,11.44,11.37,11.43,10581400.0,8.9633,8.9633,8.9084,8.9554,10581400.0
2009-06-03 10:10:00,11.44,11.45,11.35,11.35,8040800.0,8.9633,8.9711,8.8927,8.8927,8040800.0
2009-06-03 10:20:00,11.36,11.43,11.29,11.4,10325300.0,8.9006,8.9554,8.8457,8.9319,10325300.0
2009-06-03 10:30:00,11.39,11.4,11.28,11.29,9934700.0,8.9241,8.9319,8.8379,8.8457,9934700.0
2009-06-03 10:40:00,11.3,11.31,11.25,11.29,7822400.0,8.8536,8.8614,8.8144,8.8457,7822400.0
2009-06-03 10:50:00,11.28,11.36,11.28,11.34,5957800.0,8.8379,8.9006,8.8379,8.8849,5957800.0
2009-06-03 11:00:00,11.34,11.39,11.33,11.34,3726700.0,8.8849,8.9241,8.8771,8.8849,3726700.0
2009-06-03 11:10:00,11.33,11.36,11.25,11.3,6074400.0,8.8771,8.9006,8.8144,8.8536,6074400.0
2009-06-03 11:20:00,11.3,11.36,11.29,11.34,4921100.0,8.8536,8.9006,8.8457,8.8849,4921100.0
2009-06-03 11:30:00,11.34,11.35,11.31,11.34,2077700.0,8.8849,8.8927,8.8614,8.8849,2077700.0
2009-06-03 11:40:00,11.35,11.39,11.34,11.34,3895800.0,8.8927,8.9241,8.8849,8.8849,3895800.0
2009-06-03 11:50:00,11.34,11.36,11.33,11.35,1855700.0,8.8849,8.9006,8.8771,8.8927,1855700.0
2009-06-03 12:00:00,11.35,11.37,11.33,11.36,2298500.0,8.8927,8.9084,8.8771,8.9006,2298500.0
2009-06-03 12:10:00,11.37,11.39,11.3,11.38,4772100.0,8.9084,8.9241,8.8536,8.9163,4772100.0
2009-06-03 12:20:00,11.39,11.42,11.35,11.37,4560300.0,8.9241,8.9476,8.8927,8.9084,4560300.0
2009-06-03 12:30:00,11.36,11.39,11.36,11.39,1752400.0,8.9006,8.9241,8.9006,8.9241,1752400.0
2009-06-03 12:40:00,11.38,11.39,11.37,11.38,1155900.0,8.9163,8.9241,8.9084,8.9163,1155900.0
2009-06-03 12:50:00,11.37,11.38,11.32,11.33,2142700.0,8.9084,8.9163,8.8692,8.8771,2142700.0
2009-06-03 13:00:00,11.32,11.33,11.31,11.31,1594900.0,8.8692,8.8771,8.8614,8.8614,1594900.0
2009-06-03 13:10:00,11.31,11.35,11.3,11.33,3299400.0,8.8614,8.8927,8.8536,8.8771,3299400.0
2009-06-03 13:20:00,11.32,11.34,11.31,11.32,2578500.0,8.8692,8.8849,8.8614,8.8692,2578500.0
2009-06-03 13:30:00,11.32,11.36,11.31,11.32,3363600.0,8.8692,8.9006,8.8614,8.8692,3363600.0
2009-06-03 13:40:00,11.33,11.34,11.3,11.31,3309400.0,8.8771,8.8849,8.8536,8.8614,3309400.0
2009-06-03 13:50:00,11.32,11.36,11.31,11.33,3159500.0,8.8692,8.9006,8.8614,8.8771,3159500.0
2009-06-03 14:00:00,11.32,11.33,11.27,11.28,4549900.0,8.8692,8.8771,8.8301,8.8379,4549900.0
2009-06-03 14:10:00,11.28,11.29,11.26,11.27,5724800.0,8.8379,8.8457,8.8222,8.8301,5724800.0
2009-06-03 14:20:00,11.26,11.27,11.2,11.21,7074900.0,8.8222,8.8301,8.7752,8.7831,7074900.0
2009-06-03 14:30:00,11.2,11.23,11.18,11.22,6188100.0,8.7752,8.7987,8.7596,8.7909,6188100.0
2009-06-03 14:40:00,11.21,11.23,11.2,11.23,2796000.0,8.7831,8.7987,8.7752,8.7987,2796000.0
2009-06-03 14:50:00,11.22,11.29,11.21,11.27,5992000.0,8.7909,8.8457,8.7831,8.8301,5992000.0
2009-06-03 15:00:00,11.27,11.28,11.23,11.26,2721800.0,8.8301,8.8379,8.7987,8.8222,2721800.0
2009-06-03 15:10:00,11.25,11.26,11.2,11.23,4549000.0,8.8144,8.8222,8.7752,8.7987,4549000.0
2009-06-03 15:20:00,11.23,11.25,11.15,11.15,6351700.0,8.7987,8.8144,8.736,8.736,6351700.0
2009-06-03 15:30:00,11.16,11.19,11.14,11.14,6860700.0,8.7439,8.7674,8.7282,8.7282,6860700.0
2009-06-03 15:40:00,11.15,11.24,11.14,11.22,7769300.0,8.736,8.8066,8.7282,8.7909,7769300.0
2009-06-03 15:50:00,11.22,11.26,11.2,11.25,12175700.0,8.7909,8.8222,8.7752,8.8144,12175700.0
2009-06-04 09:30:00,11.37,11.42,11.31,11.4,11680200.0,8.9084,8.9476,8.8614,8.9319,11680200.0
2009-06-04 09:40:00,11.4,11.41,11.33,11.33,7257500.0,8.9319,8.9398,8.8771,8.8771,7257500.0
2009-06-04 09:50:00,11.33,11.38,11.32,11.35,5273300.0,8.8771,8.9163,8.8692,8.8927,5273300.0
2009-06-04 10:00:00,11.35,11.37,11.2,11.25,11241000.0,8.8927,8.9084,8.7752,8.8144,11241000.0
2009-06-04 10:10:00,11.24,11.34,11.24,11.32,6601400.0,8.8066,8.8849,8.8066,8.8692,6601400.0
2009-06-04 10:20:00,11.33,11.38,11.32,11.35,6622400.0,8.8771,8.9163,8.8692,8.8927,6622400.0
2009-06-04 10:30:00,11.35,11.44,11.28,11.4,8816900.0,8.8927,8.9633,8.8379,8.9319,8816900.0
2009-06-04 10:40:00,11.4,11.48,11.39,11.45,8523700.0,8.9319,8.9946,8.9241,8.9711,8523700.0
2009-06-04 10:50:00,11.45,11.52,11.45,11.46,10788900.0,8.9711,9.0259,8.9711,8.9789,10788900.0
2009-06-04 11:00:00,11.45,11.5,11.42,11.48,6417600.0,8.9711,9.0103,8.9476,8.9946,6417600.0
2009-06-04 11:10:00,11.48,11.54,11.45,11.52,6638400.0,8.9946,9.0416,8.9711,9.0259,6638400.0
2009-06-04 11:20:00,11.53,11.55,11.47,11.52,8269500.0,9.0338,9.0494,8.9868,9.0259,8269500.0
2009-06-04 11:30:00,11.52,11.52,11.48,11.51,3798800.0,9.0259,9.0259,8.9946,9.0181,3798800.0
2009-06-04 11:40:00,11.5,11.55,11.48,11.53,4398900.0,9.0103,9.0494,8.9946,9.0338,4398900.0
2009-06-04 11:50:00,11.54,11.56,11.51,11.52,4211900.0,9.0416,9.0573,9.0181,9.0259,4211900.0
2009-06-04 12:00:00,11.52,11.55,11.49,11.54,5275800.0,9.0259,9.0494,9.0024,9.0416,5275800.0
2009-06-04 12:10:00,11.54,11.59,11.53,11.57,4805800.0,9.0416,9.0808,9.0338,9.0651,4805800.0
2009-06-04 12:20:00,11.57,11.63,11.57,11.63,6422000.0,9.0651,9.1121,9.0651,9.1121,6422000.0
2009-06-04 12:30:00,11.63,11.64,11.6,11.6,6200800.0,9.1121,9.12,9.0886,9.0886,6200800.0
2009-06-04 12:40:00,11.6,11.61,11.52,11.52,4660200.0,9.0886,9.0965,9.0259,9.0259,4660200.0
2009-06-04 12:50:00,11.52,11.57,11.52,11.55,5477400.0,9.0259,9.0651,9.0259,9.0494,5477400.0
2009-06-04 13:00:00,11.56,11.62,11.55,11.59,5794900.0,9.0573,9.1043,9.0494,9.0808,5794900.0
2009-06-04 13:10:00,11.58,11.65,11.58,11.64,5194200.0,9.073,9.1278,9.073,9.12,5194200.0
2009-06-04 13:20:00,11.64,11.68,11.63,11.66,6366100.0,9.12,9.1513,9.1121,9.1356,6366100.0
2009-06-04 13:30:00,11.65,11.72,11.64,11.7,8149000.0,9.1278,9.1826,9.12,9.167,8149000.0
2009-06-04 13:40:00,11.7,11.75,11.66,11.73,9765200.0,9.167,9.2061,9.1356,9.1905,9765200.0
2009-06-04 13:50:00,11.72,11.74,11.69,11.7,7294100.0,9.1826,9.1983,9.1591,9.167,7294100.0
2009-06-04 14:00:00,11.71,11.79,11.7,11.78,9920700.0,9.1748,9.2375,9.167,9.2297,9920700.0
2009-06-04 14:10:00,11.78,11.78,11.71,11.74,7551600.0,9.2297,9.2297,9.1748,9.1983,7551600.0
2009-06-04 14:20:00,11.74,11.78,11.73,11.77,4401500.0,9.1983,9.2297,9.1905,9.2218,4401500.0
2009-06-04 14:30:00,11.76,11.77,11.67,11.68,7152900.0,9.214,9.2218,9.1435,9.1513,7152900.0
2009-06-04 14:40:00,11.68,11.75,11.64,11.73,6694200.0,9.1513,9.2061,9.12,9.1905,6694200.0
2009-06-04 14:50:00,11.74,11.75,11.71,11.72,5880600.0,9.1983,9.2061,9.1748,9.1826,5880600.0
2009-06-04 15:00:00,11.72,11.78,11.69,11.75,8410100.0,9.1826,9.2297,9.1591,9.2061,8410100.0
2009-06-04 15:10:00,11.74,11.84,11.73,11.83,10052900.0,9.1983,9.2767,9.1905,9.2688,10052900.0
2009-06-04 15:20:00,11.84,11.85,11.8,11.82,6197500.0,9.2767,9.2845,9.2453,9.261,6197500.0
2009-06-04 15:30:00,11.82,11.83,11.76,11.78,8220000.0,9.261,9.2688,9.214,9.2297,8220000.0
2009-06-04 15:40:00,11.78,11.78,11.7,11.73,12065700.0,9.2297,9.2297,9.167,9.1905,12065700.0
2009-06-04 15:50:00,11.72,11.83,11.72,11.8,22416300.0,9.1826,9.2688,9.1826,9.2453,22416300.0
2009-06-05 09:30:00,12.23,12.33,12.12,12.19,35714900.0,9.5822,9.6606,9.496,9.5509,35714900.0
2009-06-05 09:40:00,12.19,12.2,11.9,11.94,29321200.0,9.5509,9.5587,9.3237,9.355,29321200.0
2009-06-05 09:50:00,11.93,12.13,11.89,12.07,23654000.0,9.3472,9.5039,9.3158,9.4569,23654000.0
2009-06-05 10:00:00,12.06,12.13,11.91,11.95,19567200.0,9.449,9.5039,9.3315,9.3629,19567200.0
2009-06-05 10:10:00,11.95,12.02,11.91,12.01,13187800.0,9.3629,9.4177,9.3315,9.4099,13187800.0
2009-06-05 10:20:00,12.02,12.1,11.98,12.04,10949300.0,9.4177,9.4804,9.3864,9.4334,10949300.0
2009-06-05 10:30:00,12.05,12.09,12.01,12.07,13749700.0,9.4412,9.4725,9.4099,9.4569,13749700.0
2009-06-05 10:40:00,12.08,12.14,12.05,12.06,10338300.0,9.4647,9.5117,9.4412,9.449,10338300.0
2009-06-05 10:50:00,12.06,12.11,12.01,12.11,6259700.0,9.449,9.4882,9.4099,9.4882,6259700.0
2009-06-05 11:00:00,12.11,12.16,12.1,12.11,7707200.0,9.4882,9.5274,9.4804,9.4882,7707200.0
2009-06-05 11:10:00,12.11,12.14,12.06,12.12,6166300.0,9.4882,9.5117,9.449,9.496,6166300.0
2009-06-05 11:20:00,12.12,12.16,12.11,12.12,4237700.0,9.496,9.5274,9.4882,9.496,4237700.0
2009-06-05 11:30:00,12.11,12.12,12.01,12.05,6969200.0,9.4882,9.496,9.4099,9.4412,6969200.0
2009-06-05 11:40:00,12.05,12.11,12.02,12.06,5176000.0,9.4412,9.4882,9.4177,9.449,5176000.0
2009-06-05 11:50:00,12.07,12.11,12.03,12.1,5008300.0,9.4569,9.4882,9.4255,9.4804,5008300.0
2009-06-05 12:00:00,12.1,12.1,12.06,12.08,2675800.0,9.4804,9.4804,9.449,9.4647,2675800.0
2009-06-05 12:10:00,12.07,12.11,12.05,12.05,4804300.0,9.4569,9.4882,9.4412,9.4412,4804300.0
2009-06-05 12:20:00,12.05,12.09,12.02,12.07,4292000.0,9.4412,9.4725,9.4177,9.4569,4292000.0
2009-06-05 12:30:00,12.07,12.08,12.03,12.07,3282800.0,9.4569,9.4647,9.4255,9.4569,3282800.0
2009-06-05 12:40:00,12.06,12.09,12.02,12.05,3734000.0,9.449,9.4725,9.4177,9.4412,3734000.0
2009-06-05 12:50:00,12.05,12.08,12.04,12.07,2411200.0,9.4412,9.4647,9.4334,9.4569,2411200.0
2009-06-05 13:00:00,12.07,12.08,12.02,12.03,5628300.0,9.4569,9.4647,9.4177,9.4255,5628300.0
2009-06-05 13:10:00,12.03,12.04,12.0,12.0,7046700.0,9.4255,9.4334,9.402,9.402,7046700.0
2009-06-05 13:20:00,12.0,12.06,11.92,11.95,10199600.0,9.402,9.449,9.3393,9.3629,10199600.0
2009-06-05 13:30:00,11.94,11.99,11.88,11.91,6953100.0,9.355,9.3942,9.308,9.3315,6953100.0
2009-06-05 13:40:00,11.9,11.98,11.9,11.96,4195200.0,9.3237,9.3864,9.3237,9.3707,4195200.0
2009-06-05 13:50:00,11.96,11.96,11.89,11.91,4137000.0,9.3707,9.3707,9.3158,9.3315,4137000.0
2009-06-05 14:00:00,11.92,12.0,11.91,11.92,7828600.0,9.3393,9.402,9.3315,9.3393,7828600.0
2009-06-05 14:10:00,11.91,11.95,11.9,11.92,5038200.0,9.3315,9.3629,9.3237,9.3393,5038200.0
2009-06-05 14:20:00,11.92,11.96,11.88,11.93,5665800.0,9.3393,9.3707,9.308,9.3472,5665800.0
2009-06-05 14:30:00,11.94,11.97,11.9,11.95,5764700.0,9.355,9.3785,9.3237,9.3629,5764700.0
2009-06-05 14:40:00,11.94,12.01,11.93,12.0,5392800.0,9.355,9.4099,9.3472,9.402,5392800.0
2009-06-05 14:50:00,12.0,12.04,11.99,12.02,4042200.0,9.402,9.4334,9.3942,9.4177,4042200.0
2009-06-05 15:00:00,12.03,12.05,11.96,12.02,7789900.0,9.4255,9.4412,9.3707,9.4177,7789900.0
2009-06-05 15:10:00,12.03,12.05,11.97,11.99,5404300.0,9.4255,9.4412,9.3785,9.3942,5404300.0
2009-06-05 15:20:00,11.99,12.01,11.95,11.95,5786100.0,9.3942,9.4099,9.3629,9.3629,5786100.0
2009-06-05 15:30:00,11.95,12.02,11.95,12.01,7123100.0,9.3629,9.4177,9.3629,9.4099,7123100.0
2009-06-05 15:40:00,12.0,12.03,11.95,11.97,7510500.0,9.402,9.4255,9.3629,9.3785,7510500.0
2009-06-05 15:50:00,11.97,12.0,11.91,11.92,12859800.0,9.3785,9.402,9.3315,9.3393,12859800.0
2009-06-08 09:30:00,11.76,11.95,11.72,11.88,15187700.0,9.214,9.3629,9.1826,9.308,15187700.0
2009-06-08 09:40:00,11.88,11.9,11.68,11.73,14741200.0,9.308,9.3237,9.1513,9.1905,14741200.0
2009-06-08 09:50:00,11.73,11.76,11.67,11.74,9982200.0,9.1905,9.214,9.1435,9.1983,9982200.0
2009-06-08 10:00:00,11.74,11.95,11.66,11.95,12348600.0,9.1983,9.3629,9.1356,9.3629,12348600.0
2009-06-08 10:10:00,11.93,11.98,11.81,11.85,10611100.0,9.3472,9.3864,9.2532,9.2845,10611100.0
2009-06-08 10:20:00,11.85,11.95,11.83,11.94,8891200.0,9.2845,9.3629,9.2688,9.355,8891200.0
2009-06-08 10:30:00,11.94,12.1,11.91,12.08,14753000.0,9.355,9.4804,9.3315,9.4647,14753000.0
2009-06-08 10:40:00,12.07,12.08,11.97,12.0,9023200.0,9.4569,9.4647,9.3785,9.402,9023200.0
2009-06-08 10:50:00,12.0,12.06,11.95,11.98,8454800.0,9.402,9.449,9.3629,9.3864,8454800.0
2009-06-08 11:00:00,11.98,12.0,11.94,11.98,4264000.0,9.3864,9.402,9.355,9.3864,4264000.0
2009-06-08 11:10:00,11.98,12.03,11.97,12.0,4423200.0,9.3864,9.4255,9.3785,9.402,4423200.0
2009-06-08 11:20:00,12.0,12.05,11.97,11.99,5990400.0,9.402,9.4412,9.3785,9.3942,5990400.0
2009-06-08 11:30:00,11.99,12.04,11.98,12.04,4433200.0,9.3942,9.4334,9.3864,9.4334,4433200.0
2009-06-08 11:40:00,12.03,12.04,11.96,11.96,4183600.0,9.4255,9.4334,9.3707,9.3707,4183600.0
2009-06-08 11:50:00,11.96,11.99,11.95,11.99,3799200.0,9.3707,9.3942,9.3629,9.3942,3799200.0
2009-06-08 12:00:00,11.99,12.0,11.9,11.92,4731100.0,9.3942,9.402,9.3237,9.3393,4731100.0
2009-06-08 12:10:00,11.92,11.92,11.84,11.9,6378500.0,9.3393,9.3393,9.2767,9.3237,6378500.0
2009-06-08 12:20:00,11.9,11.92,11.88,11.91,4087500.0,9.3237,9.3393,9.308,9.3315,4087500.0
2009-06-08 12:30:00,11.91,11.91,11.86,11.88,3213700.0,9.3315,9.3315,9.2923,9.308,3213700.0
2009-06-08 12:40:00,11.88,11.91,11.88,11.9,2630000.0,9.308,9.3315,9.308,9.3237,2630000.0
2009-06-08 12:50:00,11.9,11.91,11.89,11.91,986900.0,9.3237,9.3315,9.3158,9.3315,986900.0
2009-06-08 13:00:00,11.91,11.96,11.9,11.96,3718100.0,9.3315,9.3707,9.3237,9.3707,3718100.0
2009-06-08 13:10:00,11.96,11.96,11.92,11.95,2995600.0,9.3707,9.3707,9.3393,9.3629,2995600.0
2009-06-08 13:20:00,11.94,11.95,11.91,11.93,2025900.0,9.355,9.3629,9.3315,9.3472,2025900.0
2009-06-08 13:30:00,11.93,11.94,11.92,11.93,1141600.0,9.3472,9.355,9.3393,9.3472,1141600.0
2009-06-08 13:40:00,11.93,11.95,11.88,11.92,2761100.0,9.3472,9.3629,9.308,9.3393,2761100.0
2009-06-08 13:50:00,11.92,11.94,11.92,11.94,924000.0,9.3393,9.355,9.3393,9.355,924000.0
2009-06-08 14:00:00,11.94,11.95,11.93,11.95,1517000.0,9.355,9.3629,9.3472,9.3629,1517000.0
2009-06-08 14:10:00,11.94,11.97,11.94,11.97,1482100.0,9.355,9.3785,9.355,9.3785,1482100.0
2009-06-08 14:20:00,11.97,11.98,11.93,11.94,1847800.0,9.3785,9.3864,9.3472,9.355,1847800.0
2009-06-08 14:30:00,11.95,11.98,11.94,11.98,1927900.0,9.3629,9.3864,9.355,9.3864,1927900.0
2009-06-08 14:40:00,11.98,11.98,11.94,11.96,2450300.0,9.3864,9.3864,9.355,9.3707,2450300.0
2009-06-08 14:50:00,11.97,11.98,11.95,11.98,2059200.0,9.3785,9.3864,9.3629,9.3864,2059200.0
2009-06-08 15:00:00,11.98,12.0,11.97,11.98,3238700.0,9.3864,9.402,9.3785,9.3864,3238700.0
2009-06-08 15:10:00,11.99,12.03,11.98,12.01,4933100.0,9.3942,9.4255,9.3864,9.4099,4933100.0
2009-06-08 15:20:00,12.01,12.09,12.0,12.06,12861900.0,9.4099,9.4725,9.402,9.449,12861900.0
2009-06-08 15:30:00,12.07,12.18,12.06,12.11,15710000.0,9.4569,9.5431,9.449,9.4882,15710000.0
2009-06-08 15:40:00,12.12,12.14,12.06,12.09,8894900.0,9.496,9.5117,9.449,9.4725,8894900.0
2009-06-08 15:50:00,12.09,12.09,12.0,12.01,12748900.0,9.4725,9.4725,9.402,9.4099,12748900.0
2009-06-09 09:30:00,12.14,12.14,12.0,12.06,13872800.0,9.5117,9.5117,9.402,9.449,13872800.0
2009-06-09 09:40:00,12.06,12.15,12.03,12.13,10295600.0,9.449,9.5196,9.4255,9.5039,10295600.0
2009-06-09 09:50:00,12.12,12.14,11.93,11.95,14829800.0,9.496,9.5117,9.3472,9.3629,14829800.0
2009-06-09 10:00:00,11.95,12.05,11.94,12.05,10213000.0,9.3629,9.4412,9.355,9.4412,10213000.0
2009-06-09 10:10:00,12.05,12.06,12.02,12.04,5916600.0,9.4412,9.449,9.4177,9.4334,5916600.0
2009-06-09 10:20:00,12.04,12.05,11.98,12.04,4945600.0,9.4334,9.4412,9.3864,9.4334,4945600.0
2009-06-09 10:30:00,12.04,12.08,11.95,12.0,5553900.0,9.4334,9.4647,9.3629,9.402,5553900.0
2009-06-09 10:40:00,12.0,12.04,11.97,11.97,5531700.0,9.402,9.4334,9.3785,9.3785,5531700.0
2009-06-09 10:50:00,11.97,12.02,11.95,11.99,5611400.0,9.3785,9.4177,9.3629,9.3942,5611400.0
2009-06-09 11:00:00,12.0,12.0,11.95,11.99,4509800.0,9.402,9.402,9.3629,9.3942,4509800.0
2009-06-09 11:10:00,11.98,12.0,11.96,11.96,3185900.0,9.3864,9.402,9.3707,9.3707,3185900.0
2009-06-09 11:20:00,11.96,12.0,11.94,11.99,3322900.0,9.3707,9.402,9.355,9.3942,3322900.0
2009-06-09 11:30:00,11.99,12.0,11.98,12.0,1900600.0,9.3942,9.402,9.3864,9.402,1900600.0
2009-06-09 11:40:00,12.0,12.03,11.99,12.0,3726700.0,9.402,9.4255,9.3942,9.402,3726700.0
2009-06-09 11:50:00,11.99,12.01,11.98,12.01,1910900.0,9.3942,9.4099,9.3864,9.4099,1910900.0
2009-06-09 12:00:00,12.01,12.04,11.99,12.03,1850800.0,9.4099,9.4334,9.3942,9.4255,1850800.0
2009-06-09 12:10:00,12.03,12.03,12.0,12.0,1763800.0,9.4255,9.4255,9.402,9.402,1763800.0
2009-06-09 12:20:00,12.01,12.05,12.0,12.04,2437200.0,9.4099,9.4412,9.402,9.4334,2437200.0
2009-06-09 12:30:00,12.04,12.06,12.01,12.05,2412500.0,9.4334,9.449,9.4099,9.4412,2412500.0
2009-06-09 12:40:00,12.05,12.1,12.03,12.08,5587400.0,9.4412,9.4804,9.4255,9.4647,5587400.0
2009-06-09 12:50:00,12.08,12.08,12.04,12.06,3535900.0,9.4647,9.4647,9.4334,9.449,3535900.0
2009-06-09 13:00:00,12.05,12.08,12.04,12.07,2649800.0,9.4412,9.4647,9.4334,9.4569,2649800.0
2009-06-09 13:10:00,12.07,12.07,12.02,12.02,3022400.0,9.4569,9.4569,9.4177,9.4177,3022400.0
2009-06-09 13:20:00,12.02,12.08,12.02,12.07,2600900.0,9.4177,9.4647,9.4177,9.4569,2600900.0
2009-06-09 13:30:00,12.07,12.08,12.05,12.07,4373900.0,9.4569,9.4647,9.4412,9.4569,4373900.0
2009-06-09 13:40:00,12.08,12.1,12.06,12.08,2926200.0,9.4647,9.4804,9.449,9.4647,2926200.0
2009-06-09 13:50:00,12.08,12.1,12.06,12.09,2091400.0,9.4647,9.4804,9.449,9.4725,2091400.0
2009-06-09 14:00:00,12.09,12.12,12.08,12.1,4336800.0,9.4725,9.496,9.4647,9.4804,4336800.0
2009-06-09 14:10:00,12.09,12.1,12.07,12.08,3004600.0,9.4725,9.4804,9.4569,9.4647,3004600.0
2009-06-09 14:20:00,12.08,12.09,12.06,12.08,3453800.0,9.4647,9.4725,9.449,9.4647,3453800.0
2009-06-09 14:30:00,12.08,12.1,12.07,12.07,3356400.0,9.4647,9.4804,9.4569,9.4569,3356400.0
2009-06-09 14:40:00,12.07,12.1,12.02,12.02,4970100.0,9.4569,9.4804,9.4177,9.4177,4970100.0
2009-06-09 14:50:00,12.02,12.05,11.99,12.05,4996600.0,9.4177,9.4412,9.3942,9.4412,4996600.0
2009-06-09 15:00:00,12.04,12.08,12.01,12.05,3849000.0,9.4334,9.4647,9.4099,9.4412,3849000.0
2009-06-09 15:10:00,12.05,12.05,12.01,12.03,3025400.0,9.4412,9.4412,9.4099,9.4255,3025400.0
2009-06-09 15:20:00,12.02,12.04,12.01,12.02,3110700.0,9.4177,9.4334,9.4099,9.4177,3110700.0
2009-06-09 15:30:00,12.02,12.07,12.02,12.06,5522000.0,9.4177,9.4569,9.4177,9.449,5522000.0
2009-06-09 15:40:00,12.06,12.07,12.02,12.05,4685900.0,9.449,9.4569,9.4177,9.4412,4685900.0
2009-06-09 15:50:00,12.05,12.05,11.99,12.01,11595000.0,9.4412,9.4412,9.3942,9.4099,11595000.0
2009-06-10 09:30:00,12.12,12.14,12.01,12.08,12535000.0,9.496,9.5117,9.4099,9.4647,12535000.0
2009-06-10 09:40:00,12.09,12.11,12.06,12.09,9135800.0,9.4725,9.4882,9.449,9.4725,9135800.0
2009-06-10 09:50:00,12.1,12.21,12.09,12.2,17017800.0,9.4804,9.5666,9.4725,9.5587,17017800.0
2009-06-10 10:00:00,12.2,12.24,12.11,12.24,13505300.0,9.5587,9.5901,9.4882,9.5901,13505300.0
2009-06-10 10:10:00,12.24,12.29,12.18,12.21,14188200.0,9.5901,9.6292,9.5431,9.5666,14188200.0
2009-06-10 10:20:00,12.21,12.33,12.2,12.3,12888700.0,9.5666,9.6606,9.5587,9.6371,12888700.0
2009-06-10 10:30:00,12.3,12.32,12.23,12.25,9945500.0,9.6371,9.6527,9.5822,9.5979,9945500.0
2009-06-10 10:40:00,12.25,12.26,12.15,12.17,9337400.0,9.5979,9.6057,9.5196,9.5352,9337400.0
2009-06-10 10:50:00,12.17,12.24,12.17,12.22,4852400.0,9.5352,9.5901,9.5352,9.5744,4852400.0
2009-06-10 11:00:00,12.22,12.3,12.18,12.18,4478400.0,9.5744,9.6371,9.5431,9.5431,4478400.0
2009-06-10 11:10:00,12.19,12.22,12.16,12.21,4332600.0,9.5509,9.5744,9.5274,9.5666,4332600.0
2009-06-10 11:20:00,12.21,12.29,12.2,12.28,6125100.0,9.5666,9.6292,9.5587,9.6214,6125100.0
2009-06-10 11:30:00,12.27,12.35,12.27,12.33,8265200.0,9.6136,9.6763,9.6136,9.6606,8265200.0
2009-06-10 11:40:00,12.33,12.34,12.26,12.26,4478400.0,9.6606,9.6684,9.6057,9.6057,4478400.0
2009-06-10 11:50:00,12.27,12.32,12.26,12.3,4092500.0,9.6136,9.6527,9.6057,9.6371,4092500.0
2009-06-10 12:00:00,12.3,12.35,12.3,12.32,4741900.0,9.6371,9.6763,9.6371,9.6527,4741900.0
2009-06-10 12:10:00,12.32,12.35,12.31,12.31,4040700.0,9.6527,9.6763,9.6449,9.6449,4040700.0
2009-06-10 12:20:00,12.33,12.33,12.19,12.26,9731200.0,9.6606,9.6606,9.5509,9.6057,9731200.0
2009-06-10 12:30:00,12.26,12.29,12.21,12.27,3834100.0,9.6057,9.6292,9.5666,9.6136,3834100.0
2009-06-10 12:40:00,12.27,12.33,12.26,12.26,3859100.0,9.6136,9.6606,9.6057,9.6057,3859100.0
2009-06-10 12:50:00,12.27,12.28,12.25,12.27,1709800.0,9.6136,9.6214,9.5979,9.6136,1709800.0
2009-06-10 13:00:00,12.27,12.27,12.12,12.15,10605400.0,9.6136,9.6136,9.496,9.5196,10605400.0
2009-06-10 13:10:00,12.15,12.19,12.12,12.12,8223100.0,9.5196,9.5509,9.496,9.496,8223100.0
2009-06-10 13:20:00,12.12,12.13,12.02,12.05,13547900.0,9.496,9.5039,9.4177,9.4412,13547900.0
2009-06-10 13:30:00,12.06,12.06,11.93,11.95,12259700.0,9.449,9.449,9.3472,9.3629,12259700.0
2009-06-10 13:40:00,11.95,12.01,11.93,11.97,9549700.0,9.3629,9.4099,9.3472,9.3785,9549700.0
2009-06-10 13:50:00,11.98,12.01,11.94,12.0,6785300.0,9.3864,9.4099,9.355,9.402,6785300.0
2009-06-10 14:00:00,12.0,12.01,11.96,11.99,6700100.0,9.402,9.4099,9.3707,9.3942,6700100.0
2009-06-10 14:10:00,11.99,12.07,11.98,12.07,5363900.0,9.3942,9.4569,9.3864,9.4569,5363900.0
2009-06-10 14:20:00,12.07,12.1,12.03,12.07,7070600.0,9.4569,9.4804,9.4255,9.4569,7070600.0
2009-06-10 14:30:00,12.08,12.11,12.04,12.07,4295300.0,9.4647,9.4882,9.4334,9.4569,4295300.0
2009-06-10 14:40:00,12.06,12.09,12.05,12.08,3250900.0,9.449,9.4725,9.4412,9.4647,3250900.0
2009-06-10 14:50:00,12.08,12.09,12.0,12.02,6377100.0,9.4647,9.4725,9.402,9.4177,6377100.0
2009-06-10 15:00:00,12.01,12.04,11.96,11.99,7312300.0,9.4099,9.4334,9.3707,9.3942,7312300.0
2009-06-10 15:10:00,11.99,12.0,11.95,11.99,5323700.0,9.3942,9.402,9.3629,9.3942,5323700.0
2009-06-10 15:20:00,12.0,12.03,11.96,11.97,5306700.0,9.402,9.4255,9.3707,9.3785,5306700.0
2009-06-10 15:30:00,11.96,12.02,11.95,12.0,9413500.0,9.3707,9.4177,9.3629,9.402,9413500.0
2009-06-10 15:40:00,12.0,12.01,11.96,11.98,9652200.0,9.402,9.4099,9.3707,9.3864,9652200.0
2009-06-10 15:50:00,11.98,12.0,11.96,11.97,18743600.0,9.3864,9.402,9.3707,9.3785,18743600.0
2009-06-11 09:30:00,12.2,12.31,12.19,12.28,24824200.0,9.5587,9.6449,9.5509,9.6214,24824200.0
2009-06-11 09:40:00,12.27,12.44,12.26,12.42,25694700.0,9.6136,9.7468,9.6057,9.7311,25694700.0
2009-06-11 09:50:00,12.43,12.65,12.27,12.6,31583800.0,9.7389,9.9113,9.6136,9.8721,31583800.0
2009-06-11 10:00:00,12.6,12.83,12.57,12.77,27658700.0,9.8721,10.0523,9.8486,10.0053,27658700.0
2009-06-11 10:10:00,12.77,12.88,12.75,12.79,22579600.0,10.0053,10.0915,9.9897,10.021,22579600.0
2009-06-11 10:20:00,12.8,12.85,12.73,12.76,14619700.0,10.0288,10.068,9.974,9.9975,14619700.0
2009-06-11 10:30:00,12.76,12.77,12.68,12.72,12781500.0,9.9975,10.0053,9.9348,9.9661,12781500.0
2009-06-11 10:40:00,12.71,12.8,12.7,12.79,8371800.0,9.9583,10.0288,9.9505,10.021,8371800.0
2009-06-11 10:50:00,12.78,12.8,12.71,12.72,9154000.0,10.0132,10.0288,9.9583,9.9661,9154000.0
2009-06-11 11:00:00,12.72,12.78,12.68,12.74,8721600.0,9.9661,10.0132,9.9348,9.9818,8721600.0
2009-06-11 11:10:00,12.75,12.8,12.74,12.8,7154400.0,9.9897,10.0288,9.9818,10.0288,7154400.0
2009-06-11 11:20:00,12.8,12.91,12.79,12.89,14123800.0,10.0288,10.115,10.021,10.0993,14123800.0
2009-06-11 11:30:00,12.89,12.91,12.82,12.86,9125700.0,10.0993,10.115,10.0445,10.0758,9125700.0
2009-06-11 11:40:00,12.85,12.9,12.83,12.87,8686100.0,10.068,10.1072,10.0523,10.0837,8686100.0
2009-06-11 11:50:00,12.87,12.98,12.77,12.91,15804100.0,10.0837,10.1699,10.0053,10.115,15804100.0
2009-06-11 12:00:00,12.92,12.95,12.85,12.89,10027900.0,10.1228,10.1464,10.068,10.0993,10027900.0
2009-06-11 12:10:00,12.9,12.91,12.83,12.88,8183200.0,10.1072,10.115,10.0523,10.0915,8183200.0
2009-06-11 12:20:00,12.88,13.09,12.87,12.9,7726700.0,10.0915,10.256,10.0837,10.1072,7726700.0
2009-06-11 12:30:00,12.9,12.98,12.9,12.97,7732100.0,10.1072,10.1699,10.1072,10.162,7732100.0
2009-06-11 12:40:00,12.97,13.07,12.96,12.99,13820400.0,10.162,10.2404,10.1542,10.1777,13820400.0
2009-06-11 12:50:00,12.99,13.09,12.97,13.05,11948200.0,10.1777,10.256,10.162,10.2247,11948200.0
2009-06-11 13:00:00,13.06,13.11,12.89,13.02,17858600.0,10.2325,10.2717,10.0993,10.2012,17858600.0
2009-06-11 13:10:00,13.01,13.06,12.98,13.06,9479000.0,10.1934,10.2325,10.1699,10.2325,9479000.0
2009-06-11 13:20:00,13.06,13.07,13.01,13.06,7029100.0,10.2325,10.2404,10.1934,10.2325,7029100.0
2009-06-11 13:30:00,13.07,13.07,12.98,12.98,7088400.0,10.2404,10.2404,10.1699,10.1699,7088400.0
2009-06-11 13:40:00,12.98,13.01,12.95,12.98,6750000.0,10.1699,10.1934,10.1464,10.1699,6750000.0
2009-06-11 13:50:00,12.98,12.98,12.9,12.95,7519200.0,10.1699,10.1699,10.1072,10.1464,7519200.0
2009-06-11 14:00:00,12.95,12.96,12.88,12.91,7974400.0,10.1464,10.1542,10.0915,10.115,7974400.0
2009-06-11 14:10:00,12.91,12.99,12.9,12.98,7940000.0,10.115,10.1777,10.1072,10.1699,7940000.0
2009-06-11 14:20:00,12.98,13.09,12.97,13.09,10399200.0,10.1699,10.256,10.162,10.256,10399200.0
2009-06-11 14:30:00,13.09,13.11,13.01,13.03,11212500.0,10.256,10.2717,10.1934,10.209,11212500.0
2009-06-11 14:40:00,13.04,13.08,13.01,13.01,6955200.0,10.2169,10.2482,10.1934,10.1934,6955200.0
2009-06-11 14:50:00,13.01,13.12,13.01,13.08,9733900.0,10.1934,10.2795,10.1934,10.2482,9733900.0
2009-06-11 15:00:00,13.08,13.2,13.04,13.18,13655600.0,10.2482,10.3422,10.2169,10.3266,13655600.0
2009-06-11 15:10:00,13.19,13.22,13.13,13.19,11673800.0,10.3344,10.3579,10.2874,10.3344,11673800.0
2009-06-11 15:20:00,13.2,13.2,13.12,13.14,11385100.0,10.3422,10.3422,10.2795,10.2952,11385100.0
2009-06-11 15:30:00,13.13,13.15,13.06,13.09,17098800.0,10.2874,10.3031,10.2325,10.256,17098800.0
2009-06-11 15:40:00,13.1,13.1,13.0,13.02,17235900.0,10.2639,10.2639,10.1855,10.2012,17235900.0
2009-06-11 15:50:00,13.02,13.04,12.93,12.95,22384500.0,10.2012,10.2169,10.1307,10.1464,22384500.0
2009-06-12 09:30:00,13.31,13.65,13.23,13.56,40821000.0,10.4284,10.6948,10.3657,10.6243,40821000.0
2009-06-12 09:40:00,13.57,13.64,13.45,13.56,27628600.0,10.6321,10.687,10.5381,10.6243,27628600.0
2009-06-12 09:50:00,13.57,13.6,13.46,13.57,21880000.0,10.6321,10.6556,10.5459,10.6321,21880000.0
2009-06-12 10:00:00,13.57,13.58,13.48,13.52,16185600.0,10.6321,10.64,10.5616,10.5929,16185600.0
2009-06-12 10:10:00,13.52,13.54,13.49,13.49,13093600.0,10.5929,10.6086,10.5694,10.5694,13093600.0
2009-06-12 10:20:00,13.5,13.5,13.42,13.44,14118700.0,10.5773,10.5773,10.5146,10.5303,14118700.0
2009-06-12 10:30:00,13.44,13.53,13.42,13.52,9504000.0,10.5303,10.6008,10.5146,10.5929,9504000.0
2009-06-12 10:40:00,13.52,13.55,13.5,13.52,8986200.0,10.5929,10.6165,10.5773,10.5929,8986200.0
2009-06-12 10:50:00,13.52,13.54,13.51,13.52,6123100.0,10.5929,10.6086,10.5851,10.5929,6123100.0
2009-06-12 11:00:00,13.52,13.54,13.5,13.52,6946800.0,10.5929,10.6086,10.5773,10.5929,6946800.0
2009-06-12 11:10:00,13.52,13.61,13.51,13.57,10303700.0,10.5929,10.6635,10.5851,10.6321,10303700.0
2009-06-12 11:20:00,13.57,13.61,13.52,13.58,5711200.0,10.6321,10.6635,10.5929,10.64,5711200.0
2009-06-12 11:30:00,13.58,13.66,13.56,13.64,7710200.0,10.64,10.7026,10.6243,10.687,7710200.0
2009-06-12 11:40:00,13.64,13.66,13.57,13.63,6402500.0,10.687,10.7026,10.6321,10.6791,6402500.0
2009-06-12 11:50:00,13.63,13.72,13.61,13.71,9706300.0,10.6791,10.7496,10.6635,10.7418,9706300.0
2009-06-12 12:00:00,13.71,13.77,13.65,13.76,7371500.0,10.7418,10.7888,10.6948,10.781,7371500.0
2009-06-12 12:10:00,13.77,13.87,13.76,13.86,12675900.0,10.7888,10.8672,10.781,10.8593,12675900.0
2009-06-12 12:20:00,13.86,13.93,13.85,13.92,10566500.0,10.8593,10.9142,10.8515,10.9063,10566500.0
2009-06-12 12:30:00,13.91,13.92,13.81,13.88,15307100.0,10.8985,10.9063,10.8202,10.875,15307100.0
2009-06-12 12:40:00,13.87,13.9,13.82,13.89,8027200.0,10.8672,10.8907,10.828,10.8828,8027200.0
2009-06-12 12:50:00,13.88,13.89,13.75,13.77,12008000.0,10.875,10.8828,10.7732,10.7888,12008000.0
2009-06-12 13:00:00,13.77,13.83,13.7,13.71,10372000.0,10.7888,10.8358,10.734,10.7418,10372000.0
2009-06-12 13:10:00,13.71,13.74,13.67,13.68,10434100.0,10.7418,10.7653,10.7105,10.7183,10434100.0
2009-06-12 13:20:00,13.67,13.69,13.61,13.64,15661800.0,10.7105,10.7261,10.6635,10.687,15661800.0
2009-06-12 13:30:00,13.64,13.71,13.61,13.69,7611900.0,10.687,10.7418,10.6635,10.7261,7611900.0
2009-06-12 13:40:00,13.69,13.72,13.66,13.69,7253800.0,10.7261,10.7496,10.7026,10.7261,7253800.0
2009-06-12 13:50:00,13.7,13.79,13.69,13.79,7926400.0,10.734,10.8045,10.7261,10.8045,7926400.0
2009-06-12 14:00:00,13.78,13.79,13.71,13.72,6149000.0,10.7967,10.8045,10.7418,10.7496,6149000.0
2009-06-12 14:10:00,13.72,13.77,13.71,13.76,4495900.0,10.7496,10.7888,10.7418,10.781,4495900.0
2009-06-12 14:20:00,13.75,13.78,13.65,13.69,7182400.0,10.7732,10.7967,10.6948,10.7261,7182400.0
2009-06-12 14:30:00,13.69,13.73,13.67,13.7,5952000.0,10.7261,10.7575,10.7105,10.734,5952000.0
2009-06-12 14:40:00,13.7,13.8,13.69,13.76,10020200.0,10.734,10.8123,10.7261,10.781,10020200.0
2009-06-12 14:50:00,13.76,13.78,13.72,13.75,5721300.0,10.781,10.7967,10.7496,10.7732,5721300.0
2009-06-12 15:00:00,13.74,13.79,13.74,13.74,4680600.0,10.7653,10.8045,10.7653,10.7653,4680600.0
2009-06-12 15:10:00,13.74,13.83,13.73,13.83,7840600.0,10.7653,10.8358,10.7575,10.8358,7840600.0
2009-06-12 15:20:00,13.83,13.84,13.75,13.78,6690100.0,10.8358,10.8437,10.7732,10.7967,6690100.0
2009-06-12 15:30:00,13.78,13.81,13.72,13.73,8102200.0,10.7967,10.8202,10.7496,10.7575,8102200.0
2009-06-12 15:40:00,13.72,13.76,13.7,13.73,7996300.0,10.7496,10.781,10.734,10.7575,7996300.0
2009-06-12 15:50:00,13.72,13.77,13.7,13.73,19639800.0,10.7496,10.7888,10.734,10.7575,19639800.0
2009-06-15 09:30:00,13.62,13.69,13.46,13.52,25620400.0,10.6713,10.7261,10.5459,10.5929,25620400.0
2009-06-15 09:40:00,13.52,13.57,13.26,13.28,25042100.0,10.5929,10.6321,10.3892,10.4049,25042100.0
2009-06-15 09:50:00,13.27,13.47,13.26,13.47,18469100.0,10.3971,10.5538,10.3892,10.5538,18469100.0
2009-06-15 10:00:00,13.46,13.48,13.38,13.44,10110500.0,10.5459,10.5616,10.4833,10.5303,10110500.0
2009-06-15 10:10:00,13.44,13.44,13.31,13.34,11067000.0,10.5303,10.5303,10.4284,10.4519,11067000.0
2009-06-15 10:20:00,13.33,13.36,13.27,13.36,13168600.0,10.4441,10.4676,10.3971,10.4676,13168600.0
2009-06-15 10:30:00,13.36,13.36,13.16,13.19,14696200.0,10.4676,10.4676,10.3109,10.3344,14696200.0
2009-06-15 10:40:00,13.19,13.29,13.16,13.27,11235500.0,10.3344,10.4127,10.3109,10.3971,11235500.0
2009-06-15 10:50:00,13.27,13.29,13.2,13.22,6451200.0,10.3971,10.4127,10.3422,10.3579,6451200.0
2009-06-15 11:00:00,13.22,13.24,13.18,13.23,7765800.0,10.3579,10.3736,10.3266,10.3657,7765800.0
2009-06-15 11:10:00,13.21,13.27,13.19,13.26,8065500.0,10.3501,10.3971,10.3344,10.3892,8065500.0
2009-06-15 11:20:00,13.26,13.27,13.2,13.24,8239800.0,10.3892,10.3971,10.3422,10.3736,8239800.0
2009-06-15 11:30:00,13.25,13.3,13.24,13.26,6685100.0,10.3814,10.4206,10.3736,10.3892,6685100.0
2009-06-15 11:40:00,13.26,13.37,13.25,13.37,7123900.0,10.3892,10.4754,10.3814,10.4754,7123900.0
2009-06-15 11:50:00,13.36,13.4,13.33,13.35,6312200.0,10.4676,10.4989,10.4441,10.4598,6312200.0
2009-06-15 12:00:00,13.35,13.37,13.3,13.33,4303400.0,10.4598,10.4754,10.4206,10.4441,4303400.0
2009-06-15 12:10:00,13.32,13.33,13.27,13.28,4346400.0,10.4362,10.4441,10.3971,10.4049,4346400.0
2009-06-15 12:20:00,13.29,13.32,13.21,13.24,5750000.0,10.4127,10.4362,10.3501,10.3736,5750000.0
2009-06-15 12:30:00,13.23,13.27,13.2,13.22,4977500.0,10.3657,10.3971,10.3422,10.3579,4977500.0
2009-06-15 12:40:00,13.21,13.24,13.2,13.22,3734800.0,10.3501,10.3736,10.3422,10.3579,3734800.0
2009-06-15 12:50:00,13.22,13.25,13.18,13.23,6461000.0,10.3579,10.3814,10.3266,10.3657,6461000.0
2009-06-15 13:00:00,13.23,13.25,13.19,13.21,4075900.0,10.3657,10.3814,10.3344,10.3501,4075900.0
2009-06-15 13:10:00,13.21,13.27,13.2,13.24,4132400.0,10.3501,10.3971,10.3422,10.3736,4132400.0
2009-06-15 13:20:00,13.24,13.26,13.21,13.22,3813100.0,10.3736,10.3892,10.3501,10.3579,3813100.0
2009-06-15 13:30:00,13.22,13.24,13.2,13.21,3354300.0,10.3579,10.3736,10.3422,10.3501,3354300.0
2009-06-15 13:40:00,13.2,13.27,13.2,13.26,2994400.0,10.3422,10.3971,10.3422,10.3892,2994400.0
2009-06-15 13:50:00,13.26,13.28,13.24,13.25,2648100.0,10.3892,10.4049,10.3736,10.3814,2648100.0
2009-06-15 14:00:00,13.25,13.3,13.23,13.29,3003300.0,10.3814,10.4206,10.3657,10.4127,3003300.0
2009-06-15 14:10:00,13.29,13.32,13.27,13.3,3538800.0,10.4127,10.4362,10.3971,10.4206,3538800.0
2009-06-15 14:20:00,13.3,13.34,13.28,13.34,2987800.0,10.4206,10.4519,10.4049,10.4519,2987800.0
2009-06-15 14:30:00,13.33,13.35,13.31,13.35,3273600.0,10.4441,10.4598,10.4284,10.4598,3273600.0
2009-06-15 14:40:00,13.34,13.36,13.29,13.31,4871900.0,10.4519,10.4676,10.4127,10.4284,4871900.0
2009-06-15 14:50:00,13.31,13.37,13.23,13.36,9965000.0,10.4284,10.4754,10.3657,10.4676,9965000.0
2009-06-15 15:00:00,13.37,13.37,13.33,13.37,6850900.0,10.4754,10.4754,10.4441,10.4754,6850900.0
2009-06-15 15:10:00,13.37,13.41,13.33,13.37,6809700.0,10.4754,10.5068,10.4441,10.4754,6809700.0
2009-06-15 15:20:00,13.36,13.39,13.32,13.38,7991800.0,10.4676,10.4911,10.4362,10.4833,7991800.0
2009-06-15 15:30:00,13.37,13.43,13.34,13.39,11004400.0,10.4754,10.5224,10.4519,10.4911,11004400.0
2009-06-15 15:40:00,13.4,13.42,13.36,13.4,10102700.0,10.4989,10.5146,10.4676,10.4989,10102700.0
2009-06-15 15:50:00,13.4,13.41,13.32,13.35,18871400.0,10.4989,10.5068,10.4362,10.4598,18871400.0
2009-06-16 09:30:00,13.4,13.4,13.09,13.09,19023700.0,10.4989,10.4989,10.256,10.256,19023700.0
2009-06-16 09:40:00,13.09,13.16,13.05,13.1,20477700.0,10.256,10.3109,10.2247,10.2639,20477700.0
2009-06-16 09:50:00,13.1,13.12,13.01,13.03,16599200.0,10.2639,10.2795,10.1934,10.209,16599200.0
2009-06-16 10:00:00,13.04,13.11,13.03,13.08,13900000.0,10.2169,10.2717,10.209,10.2482,13900000.0
2009-06-16 10:10:00,13.08,13.09,12.89,12.93,18055600.0,10.2482,10.256,10.0993,10.1307,18055600.0
2009-06-16 10:20:00,12.93,13.1,12.83,12.88,18523600.0,10.1307,10.2639,10.0523,10.0915,18523600.0
2009-06-16 10:30:00,12.87,12.94,12.81,12.93,15128800.0,10.0837,10.1385,10.0367,10.1307,15128800.0
2009-06-16 10:40:00,12.92,12.95,12.88,12.89,9310600.0,10.1228,10.1464,10.0915,10.0993,9310600.0
2009-06-16 10:50:00,12.88,12.98,12.88,12.96,7940400.0,10.0915,10.1699,10.0915,10.1542,7940400.0
2009-06-16 11:00:00,12.97,13.04,12.96,13.02,8066500.0,10.162,10.2169,10.1542,10.2012,8066500.0
2009-06-16 11:10:00,13.03,13.1,13.02,13.06,10797100.0,10.209,10.2639,10.2012,10.2325,10797100.0
2009-06-16 11:20:00,13.07,13.08,13.01,13.05,5464200.0,10.2404,10.2482,10.1934,10.2247,5464200.0
2009-06-16 11:30:00,13.06,13.09,13.03,13.07,4756700.0,10.2325,10.256,10.209,10.2404,4756700.0
2009-06-16 11:40:00,13.07,13.08,13.02,13.03,4142400.0,10.2404,10.2482,10.2012,10.209,4142400.0
2009-06-16 11:50:00,13.02,13.05,13.0,13.01,4893600.0,10.2012,10.2247,10.1855,10.1934,4893600.0
2009-06-16 12:00:00,13.01,13.02,12.93,12.96,6833200.0,10.1934,10.2012,10.1307,10.1542,6833200.0
2009-06-16 12:10:00,12.96,12.97,12.91,12.96,6486900.0,10.1542,10.162,10.115,10.1542,6486900.0
2009-06-16 12:20:00,12.97,12.99,12.93,12.98,5724400.0,10.162,10.1777,10.1307,10.1699,5724400.0
2009-06-16 12:30:00,12.98,12.98,12.9,12.91,4800000.0,10.1699,10.1699,10.1072,10.115,4800000.0
2009-06-16 12:40:00,12.91,12.91,12.82,12.84,9282900.0,10.115,10.115,10.0445,10.0602,9282900.0
2009-06-16 12:50:00,12.84,12.87,12.82,12.86,5560200.0,10.0602,10.0837,10.0445,10.0758,5560200.0
2009-06-16 13:00:00,12.86,12.86,12.81,12.85,7722200.0,10.0758,10.0758,10.0367,10.068,7722200.0
2009-06-16 13:10:00,12.85,12.88,12.81,12.82,4241200.0,10.068,10.0915,10.0367,10.0445,4241200.0
2009-06-16 13:20:00,12.82,12.86,12.79,12.84,7455600.0,10.0445,10.0758,10.021,10.0602,7455600.0
2009-06-16 13:30:00,12.84,12.87,12.82,12.86,4413000.0,10.0602,10.0837,10.0445,10.0758,4413000.0
2009-06-16 13:40:00,12.85,13.05,12.83,12.89,6818600.0,10.068,10.2247,10.0523,10.0993,6818600.0
2009-06-16 13:50:00,12.89,12.89,12.83,12.86,3605800.0,10.0993,10.0993,10.0523,10.0758,3605800.0
2009-06-16 14:00:00,12.86,12.86,12.78,12.82,6674100.0,10.0758,10.0758,10.0132,10.0445,6674100.0
2009-06-16 14:10:00,12.83,12.87,12.81,12.85,4282000.0,10.0523,10.0837,10.0367,10.068,4282000.0
2009-06-16 14:20:00,12.84,12.86,12.81,12.82,2833800.0,10.0602,10.0758,10.0367,10.0445,2833800.0
2009-06-16 14:30:00,12.83,12.85,12.77,12.81,8632600.0,10.0523,10.068,10.0053,10.0367,8632600.0
2009-06-16 14:40:00,12.81,12.82,12.76,12.79,7799600.0,10.0367,10.0445,9.9975,10.021,7799600.0
2009-06-16 14:50:00,12.79,12.88,12.77,12.85,8376800.0,10.021,10.0915,10.0053,10.068,8376800.0
2009-06-16 15:00:00,12.84,12.87,12.81,12.84,5244700.0,10.0602,10.0837,10.0367,10.0602,5244700.0
2009-06-16 15:10:00,12.83,12.89,12.83,12.88,5406200.0,10.0523,10.0993,10.0523,10.0915,5406200.0
2009-06-16 15:20:00,12.87,12.88,12.76,12.81,8129600.0,10.0837,10.0915,9.9975,10.0367,8129600.0
2009-06-16 15:30:00,12.81,12.83,12.76,12.78,8790200.0,10.0367,10.0523,9.9975,10.0132,8790200.0
2009-06-16 15:40:00,12.78,12.85,12.77,12.82,10738000.0,10.0132,10.068,10.0053,10.0445,10738000.0
2009-06-16 15:50:00,12.82,12.82,12.72,12.74,20603900.0,10.0445,10.0445,9.9661,9.9818,20603900.0
2009-06-17 09:30:00,12.56,12.58,12.36,12.51,23177800.0,9.8408,9.8565,9.6841,9.8016,23177800.0
2009-06-17 09:40:00,12.51,12.63,12.4,12.41,18162600.0,9.8016,9.8956,9.7154,9.7233,18162600.0
2009-06-17 09:50:00,12.41,12.41,12.26,12.36,21626400.0,9.7233,9.7233,9.6057,9.6841,21626400.0
2009-06-17 10:00:00,12.35,12.39,12.29,12.35,16127100.0,9.6763,9.7076,9.6292,9.6763,16127100.0
2009-06-17 10:10:00,12.34,12.39,12.3,12.31,10389900.0,9.6684,9.7076,9.6371,9.6449,10389900.0
2009-06-17 10:20:00,12.31,12.34,12.24,12.27,11555500.0,9.6449,9.6684,9.5901,9.6136,11555500.0
2009-06-17 10:30:00,12.26,12.35,12.06,12.09,19840900.0,9.6057,9.6763,9.449,9.4725,19840900.0
2009-06-17 10:40:00,12.09,12.45,12.02,12.06,16294400.0,9.4725,9.7546,9.4177,9.449,16294400.0
2009-06-17 10:50:00,12.06,12.16,12.02,12.16,15079700.0,9.449,9.5274,9.4177,9.5274,15079700.0
2009-06-17 11:00:00,12.16,12.23,12.14,12.15,11314200.0,9.5274,9.5822,9.5117,9.5196,11314200.0
2009-06-17 11:10:00,12.14,12.25,12.09,12.25,9717200.0,9.5117,9.5979,9.4725,9.5979,9717200.0
2009-06-17 11:20:00,12.25,12.27,12.2,12.21,7997100.0,9.5979,9.6136,9.5587,9.5666,7997100.0
2009-06-17 11:30:00,12.2,12.66,12.2,12.29,11823800.0,9.5587,9.9191,9.5587,9.6292,11823800.0
2009-06-17 11:40:00,12.28,12.31,12.21,12.24,6828900.0,9.6214,9.6449,9.5666,9.5901,6828900.0
2009-06-17 11:50:00,12.25,12.26,12.16,12.26,7696700.0,9.5979,9.6057,9.5274,9.6057,7696700.0
2009-06-17 12:00:00,12.27,12.38,12.24,12.33,10286700.0,9.6136,9.6998,9.5901,9.6606,10286700.0
2009-06-17 12:10:00,12.33,12.4,12.29,12.34,7138300.0,9.6606,9.7154,9.6292,9.6684,7138300.0
2009-06-17 12:20:00,12.34,12.5,12.33,12.42,12967300.0,9.6684,9.7938,9.6606,9.7311,12967300.0
2009-06-17 12:30:00,12.42,12.45,12.39,12.43,7086500.0,9.7311,9.7546,9.7076,9.7389,7086500.0
2009-06-17 12:40:00,12.42,12.49,12.39,12.46,7426300.0,9.7311,9.7859,9.7076,9.7624,7426300.0
2009-06-17 12:50:00,12.45,12.55,12.41,12.54,9052800.0,9.7546,9.833,9.7233,9.8251,9052800.0
2009-06-17 13:00:00,12.54,12.61,12.52,12.58,8313000.0,9.8251,9.88,9.8094,9.8565,8313000.0
2009-06-17 13:10:00,12.58,12.58,12.49,12.51,4580500.0,9.8565,9.8565,9.7859,9.8016,4580500.0
2009-06-17 13:20:00,12.5,12.58,12.48,12.57,5113300.0,9.7938,9.8565,9.7781,9.8486,5113300.0
2009-06-17 13:30:00,12.58,12.67,12.53,12.67,8793400.0,9.8565,9.927,9.8173,9.927,8793400.0
2009-06-17 13:40:00,12.67,12.76,12.67,12.68,12875800.0,9.927,9.9975,9.927,9.9348,12875800.0
2009-06-17 13:50:00,12.69,12.71,12.64,12.66,6930400.0,9.9426,9.9583,9.9035,9.9191,6930400.0
2009-06-17 14:00:00,12.66,12.71,12.59,12.63,7154000.0,9.9191,9.9583,9.8643,9.8956,7154000.0
2009-06-17 14:10:00,12.63,12.64,12.57,12.57,5771500.0,9.8956,9.9035,9.8486,9.8486,5771500.0
2009-06-17 14:20:00,12.58,12.67,12.55,12.66,8545700.0,9.8565,9.927,9.833,9.9191,8545700.0
2009-06-17 14:30:00,12.66,12.67,12.55,12.57,7415300.0,9.9191,9.927,9.833,9.8486,7415300.0
2009-06-17 14:40:00,12.57,12.57,12.48,12.54,9812800.0,9.8486,9.8486,9.7781,9.8251,9812800.0
2009-06-17 14:50:00,12.55,12.55,12.37,12.51,6064500.0,9.833,9.833,9.6919,9.8016,6064500.0
2009-06-17 15:00:00,12.51,12.57,12.46,12.51,8369200.0,9.8016,9.8486,9.7624,9.8016,8369200.0
2009-06-17 15:10:00,12.5,12.53,12.48,12.51,5288500.0,9.7938,9.8173,9.7781,9.8016,5288500.0
2009-06-17 15:20:00,12.51,12.52,12.35,12.35,10106300.0,9.8016,9.8094,9.6763,9.6763,10106300.0
2009-06-17 15:30:00,12.35,12.5,12.25,12.28,12050400.0,9.6763,9.7938,9.5979,9.6214,12050400.0
2009-06-17 15:40:00,12.27,12.38,12.25,12.37,11121600.0,9.6136,9.6998,9.5979,9.6919,11121600.0
2009-06-17 15:50:00,12.38,12.38,12.2,12.27,19444600.0,9.6998,9.6998,9.5587,9.6136,19444600.0
2009-06-18 09:30:00,12.41,12.57,12.34,12.41,19338400.0,9.7233,9.8486,9.6684,9.7233,19338400.0
2009-06-18 09:40:00,12.41,12.57,12.37,12.56,13688400.0,9.7233,9.8486,9.6919,9.8408,13688400.0
2009-06-18 09:50:00,12.56,12.77,12.51,12.74,18262600.0,9.8408,10.0053,9.8016,9.9818,18262600.0
2009-06-18 10:00:00,12.74,12.91,12.74,12.86,23579100.0,9.9818,10.115,9.9818,10.0758,23579100.0
2009-06-18 10:10:00,12.86,12.95,12.83,12.89,17283100.0,10.0758,10.1464,10.0523,10.0993,17283100.0
2009-06-18 10:20:00,12.88,12.94,12.85,12.85,10817100.0,10.0915,10.1385,10.068,10.068,10817100.0
2009-06-18 10:30:00,12.85,12.86,12.78,12.81,11445000.0,10.068,10.0758,10.0132,10.0367,11445000.0
2009-06-18 10:40:00,12.8,12.84,12.72,12.73,8716700.0,10.0288,10.0602,9.9661,9.974,8716700.0
2009-06-18 10:50:00,12.73,12.83,12.73,12.83,7894600.0,9.974,10.0523,9.974,10.0523,7894600.0
2009-06-18 11:00:00,12.82,12.85,12.77,12.77,5921600.0,10.0445,10.068,10.0053,10.0053,5921600.0
2009-06-18 11:10:00,12.77,12.84,12.74,12.83,6477600.0,10.0053,10.0602,9.9818,10.0523,6477600.0
2009-06-18 11:20:00,12.83,12.91,12.79,12.81,9549400.0,10.0523,10.115,10.021,10.0367,9549400.0
2009-06-18 11:30:00,12.81,12.85,12.79,12.83,4597400.0,10.0367,10.068,10.021,10.0523,4597400.0
2009-06-18 11:40:00,12.83,12.84,12.75,12.76,3921500.0,10.0523,10.0602,9.9897,9.9975,3921500.0
2009-06-18 11:50:00,12.76,12.86,12.76,12.85,4831400.0,9.9975,10.0758,9.9975,10.068,4831400.0
2009-06-18 12:00:00,12.85,12.86,12.8,12.82,4024000.0,10.068,10.0758,10.0288,10.0445,4024000.0
2009-06-18 12:10:00,12.81,12.85,12.79,12.82,4723500.0,10.0367,10.068,10.021,10.0445,4723500.0
2009-06-18 12:20:00,12.81,12.83,12.78,12.82,4117600.0,10.0367,10.0523,10.0132,10.0445,4117600.0
2009-06-18 12:30:00,12.82,12.85,12.8,12.82,3570800.0,10.0445,10.068,10.0288,10.0445,3570800.0
2009-06-18 12:40:00,12.82,12.89,12.82,12.89,4210200.0,10.0445,10.0993,10.0445,10.0993,4210200.0
2009-06-18 12:50:00,12.88,12.9,12.83,12.88,7371200.0,10.0915,10.1072,10.0523,10.0915,7371200.0
2009-06-18 13:00:00,12.88,12.95,12.87,12.93,6761000.0,10.0915,10.1464,10.0837,10.1307,6761000.0
2009-06-18 13:10:00,12.94,12.94,12.83,12.86,7053800.0,10.1385,10.1385,10.0523,10.0758,7053800.0
2009-06-18 13:20:00,12.86,12.93,12.85,12.92,6145800.0,10.0758,10.1307,10.068,10.1228,6145800.0
2009-06-18 13:30:00,12.93,12.93,12.85,12.87,6029300.0,10.1307,10.1307,10.068,10.0837,6029300.0
2009-06-18 13:40:00,12.87,12.91,12.86,12.87,4680200.0,10.0837,10.115,10.0758,10.0837,4680200.0
2009-06-18 13:50:00,12.87,12.89,12.84,12.85,2397400.0,10.0837,10.0993,10.0602,10.068,2397400.0
2009-06-18 14:00:00,12.85,12.87,12.82,12.85,4030400.0,10.068,10.0837,10.0445,10.068,4030400.0
2009-06-18 14:10:00,12.84,12.86,12.81,12.84,3423900.0,10.0602,10.0758,10.0367,10.0602,3423900.0
2009-06-18 14:20:00,12.85,12.86,12.8,12.84,3264500.0,10.068,10.0758,10.0288,10.0602,3264500.0
2009-06-18 14:30:00,12.84,12.88,12.82,12.85,4985500.0,10.0602,10.0915,10.0445,10.068,4985500.0
2009-06-18 14:40:00,12.85,12.88,12.84,12.85,3126500.0,10.068,10.0915,10.0602,10.068,3126500.0
2009-06-18 14:50:00,12.85,12.86,12.83,12.84,3339900.0,10.068,10.0758,10.0523,10.0602,3339900.0
2009-06-18 15:00:00,12.84,12.88,12.83,12.88,4472000.0,10.0602,10.0915,10.0523,10.0915,4472000.0
2009-06-18 15:10:00,12.87,12.92,12.86,12.89,7743300.0,10.0837,10.1228,10.0758,10.0993,7743300.0
2009-06-18 15:20:00,12.89,12.89,12.83,12.87,5473300.0,10.0993,10.0993,10.0523,10.0837,5473300.0
2009-06-18 15:30:00,12.87,12.92,12.84,12.85,14233700.0,10.0837,10.1228,10.0602,10.068,14233700.0
2009-06-18 15:40:00,12.84,12.88,12.8,12.84,10479100.0,10.0602,10.0915,10.0288,10.0602,10479100.0
2009-06-18 15:50:00,12.84,12.9,12.78,12.88,18786000.0,10.0602,10.1072,10.0132,10.0915,18786000.0
2009-06-19 09:30:00,13.1,13.17,13.06,13.11,34097200.0,10.2639,10.3187,10.2325,10.2717,34097200.0
2009-06-19 09:40:00,13.1,13.14,13.04,13.05,14127300.0,10.2639,10.2952,10.2169,10.2247,14127300.0
2009-06-19 09:50:00,13.05,13.08,12.98,13.02,17912100.0,10.2247,10.2482,10.1699,10.2012,17912100.0
2009-06-19 10:00:00,13.01,13.02,12.92,12.93,13721300.0,10.1934,10.2012,10.1228,10.1307,13721300.0
2009-06-19 10:10:00,12.92,12.94,12.86,12.92,14266700.0,10.1228,10.1385,10.0758,10.1228,14266700.0
2009-06-19 10:20:00,12.92,12.93,12.85,12.9,10528200.0,10.1228,10.1307,10.068,10.1072,10528200.0
2009-06-19 10:30:00,12.89,12.93,12.87,12.89,8887600.0,10.0993,10.1307,10.0837,10.0993,8887600.0
2009-06-19 10:40:00,12.89,12.92,12.85,12.87,10199400.0,10.0993,10.1228,10.068,10.0837,10199400.0
2009-06-19 10:50:00,12.87,12.89,12.83,12.86,8492000.0,10.0837,10.0993,10.0523,10.0758,8492000.0
2009-06-19 11:00:00,12.87,12.97,12.86,12.94,10617200.0,10.0837,10.162,10.0758,10.1385,10617200.0
2009-06-19 11:10:00,12.94,12.95,12.9,12.9,3261100.0,10.1385,10.1464,10.1072,10.1072,3261100.0
2009-06-19 11:20:00,12.91,12.96,12.89,12.94,5712200.0,10.115,10.1542,10.0993,10.1385,5712200.0
2009-06-19 11:30:00,12.95,12.97,12.93,12.96,6737000.0,10.1464,10.162,10.1307,10.1542,6737000.0
2009-06-19 11:40:00,12.96,13.03,12.96,12.98,7733900.0,10.1542,10.209,10.1542,10.1699,7733900.0
2009-06-19 11:50:00,12.99,13.03,12.97,13.02,3629500.0,10.1777,10.209,10.162,10.2012,3629500.0
2009-06-19 12:00:00,13.02,13.05,13.0,13.01,5260600.0,10.2012,10.2247,10.1855,10.1934,5260600.0
2009-06-19 12:10:00,13.02,13.02,12.95,12.99,4905000.0,10.2012,10.2012,10.1464,10.1777,4905000.0
2009-06-19 12:20:00,13.0,13.0,12.94,12.97,3863100.0,10.1855,10.1855,10.1385,10.162,3863100.0
2009-06-19 12:30:00,12.97,12.99,12.94,12.97,4209400.0,10.162,10.1777,10.1385,10.162,4209400.0
2009-06-19 12:40:00,12.97,13.0,12.96,12.98,3094400.0,10.162,10.1855,10.1542,10.1699,3094400.0
2009-06-19 12:50:00,12.99,12.99,12.96,12.96,2003100.0,10.1777,10.1777,10.1542,10.1542,2003100.0
2009-06-19 13:00:00,12.96,12.97,12.96,12.96,2278100.0,10.1542,10.162,10.1542,10.1542,2278100.0
2009-06-19 13:10:00,12.97,12.99,12.95,12.98,3156700.0,10.162,10.1777,10.1464,10.1699,3156700.0
2009-06-19 13:20:00,12.99,13.03,12.98,13.01,5615700.0,10.1777,10.209,10.1699,10.1934,5615700.0
2009-06-19 13:30:00,13.01,13.07,13.01,13.05,8997100.0,10.1934,10.2404,10.1934,10.2247,8997100.0
2009-06-19 13:40:00,13.05,13.06,13.02,13.03,4700500.0,10.2247,10.2325,10.2012,10.209,4700500.0
2009-06-19 13:50:00,13.04,13.1,13.03,13.05,8756900.0,10.2169,10.2639,10.209,10.2247,8756900.0
2009-06-19 14:00:00,13.05,13.08,13.05,13.06,3171600.0,10.2247,10.2482,10.2247,10.2325,3171600.0
2009-06-19 14:10:00,13.07,13.07,13.04,13.06,5699700.0,10.2404,10.2404,10.2169,10.2325,5699700.0
2009-06-19 14:20:00,13.06,13.07,13.01,13.04,7508000.0,10.2325,10.2404,10.1934,10.2169,7508000.0
2009-06-19 14:30:00,13.04,13.08,13.02,13.07,5372200.0,10.2169,10.2482,10.2012,10.2404,5372200.0
2009-06-19 14:40:00,13.07,13.07,13.06,13.06,2062100.0,10.2404,10.2404,10.2325,10.2325,2062100.0
2009-06-19 14:50:00,13.07,13.13,13.06,13.12,7483100.0,10.2404,10.2874,10.2325,10.2795,7483100.0
2009-06-19 15:00:00,13.13,13.15,13.11,13.11,7835800.0,10.2874,10.3031,10.2717,10.2717,7835800.0
2009-06-19 15:10:00,13.11,13.19,13.1,13.18,13231600.0,10.2717,10.3344,10.2639,10.3266,13231600.0
2009-06-19 15:20:00,13.18,13.23,13.15,13.22,14975600.0,10.3266,10.3657,10.3031,10.3579,14975600.0
2009-06-19 15:30:00,13.22,13.35,13.17,13.3,25200800.0,10.3579,10.4598,10.3187,10.4206,25200800.0
2009-06-19 15:40:00,13.31,13.33,13.05,13.27,20451200.0,10.4284,10.4441,10.2247,10.3971,20451200.0
2009-06-19 15:50:00,13.27,13.29,13.18,13.23,25891200.0,10.3971,10.4127,10.3266,10.3657,25891200.0
2009-06-22 09:30:00,12.88,13.05,12.82,12.99,20892000.0,10.0915,10.2247,10.0445,10.1777,20892000.0
2009-06-22 09:40:00,13.0,13.0,12.9,12.97,9577400.0,10.1855,10.1855,10.1072,10.162,9577400.0
2009-06-22 09:50:00,12.97,12.98,12.86,12.9,8925900.0,10.162,10.1699,10.0758,10.1072,8925900.0
2009-06-22 10:00:00,12.9,12.92,12.8,12.88,10591300.0,10.1072,10.1228,10.0288,10.0915,10591300.0
2009-06-22 10:10:00,12.87,12.88,12.74,12.74,11012100.0,10.0837,10.0915,9.9818,9.9818,11012100.0
2009-06-22 10:20:00,12.74,12.79,12.73,12.78,9481500.0,9.9818,10.021,9.974,10.0132,9481500.0
2009-06-22 10:30:00,12.78,12.78,12.63,12.66,14218000.0,10.0132,10.0132,9.8956,9.9191,14218000.0
2009-06-22 10:40:00,12.67,12.67,12.55,12.61,14356700.0,9.927,9.927,9.833,9.88,14356700.0
2009-06-22 10:50:00,12.61,12.61,12.42,12.46,18517200.0,9.88,9.88,9.7311,9.7624,18517200.0
2009-06-22 11:00:00,12.46,12.48,12.37,12.41,12659700.0,9.7624,9.7781,9.6919,9.7233,12659700.0
2009-06-22 11:10:00,12.41,12.48,12.39,12.48,8484300.0,9.7233,9.7781,9.7076,9.7781,8484300.0
2009-06-22 11:20:00,12.48,12.57,12.44,12.53,10739000.0,9.7781,9.8486,9.7468,9.8173,10739000.0
2009-06-22 11:30:00,12.54,12.56,12.41,12.44,7162900.0,9.8251,9.8408,9.7233,9.7468,7162900.0
2009-06-22 11:40:00,12.44,12.48,12.38,12.4,6468500.0,9.7468,9.7781,9.6998,9.7154,6468500.0
2009-06-22 11:50:00,12.39,12.43,12.37,12.4,8435400.0,9.7076,9.7389,9.6919,9.7154,8435400.0
2009-06-22 12:00:00,12.39,12.44,12.34,12.42,8262000.0,9.7076,9.7468,9.6684,9.7311,8262000.0
2009-06-22 12:10:00,12.42,12.46,12.4,12.44,5018000.0,9.7311,9.7624,9.7154,9.7468,5018000.0
2009-06-22 12:20:00,12.44,12.46,12.35,12.36,7190400.0,9.7468,9.7624,9.6763,9.6841,7190400.0
2009-06-22 12:30:00,12.36,12.41,12.32,12.33,6699000.0,9.6841,9.7233,9.6527,9.6606,6699000.0
2009-06-22 12:40:00,12.34,12.34,12.28,12.3,7894000.0,9.6684,9.6684,9.6214,9.6371,7894000.0
2009-06-22 12:50:00,12.31,12.34,12.26,12.32,5777100.0,9.6449,9.6684,9.6057,9.6527,5777100.0
2009-06-22 13:00:00,12.33,12.37,12.29,12.3,4250600.0,9.6606,9.6919,9.6292,9.6371,4250600.0
2009-06-22 13:10:00,12.29,12.3,12.22,12.25,7688000.0,9.6292,9.6371,9.5744,9.5979,7688000.0
2009-06-22 13:20:00,12.24,12.26,12.15,12.22,10879700.0,9.5901,9.6057,9.5196,9.5744,10879700.0
2009-06-22 13:30:00,12.22,12.27,12.21,12.24,5160300.0,9.5744,9.6136,9.5666,9.5901,5160300.0
2009-06-22 13:40:00,12.25,12.28,12.21,12.28,4902000.0,9.5979,9.6214,9.5666,9.6214,4902000.0
2009-06-22 13:50:00,12.28,12.33,12.25,12.31,5683200.0,9.6214,9.6606,9.5979,9.6449,5683200.0
2009-06-22 14:00:00,12.31,12.34,12.25,12.26,5301400.0,9.6449,9.6684,9.5979,9.6057,5301400.0
2009-06-22 14:10:00,12.25,12.44,12.24,12.3,5961600.0,9.5979,9.7468,9.5901,9.6371,5961600.0
2009-06-22 14:20:00,12.29,12.32,12.23,12.23,7053000.0,9.6292,9.6527,9.5822,9.5822,7053000.0
2009-06-22 14:30:00,12.23,12.26,12.18,12.24,7792000.0,9.5822,9.6057,9.5431,9.5901,7792000.0
2009-06-22 14:40:00,12.24,12.25,12.2,12.25,5108000.0,9.5901,9.5979,9.5587,9.5979,5108000.0
2009-06-22 14:50:00,12.25,12.25,12.15,12.19,8692700.0,9.5979,9.5979,9.5196,9.5509,8692700.0
2009-06-22 15:00:00,12.19,12.26,12.19,12.22,8923000.0,9.5509,9.6057,9.5509,9.5744,8923000.0
2009-06-22 15:10:00,12.22,12.22,12.12,12.15,15071300.0,9.5744,9.5744,9.496,9.5196,15071300.0
2009-06-22 15:20:00,12.15,12.17,12.06,12.09,15126100.0,9.5196,9.5352,9.449,9.4725,15126100.0
2009-06-22 15:30:00,12.09,12.12,11.97,12.08,24565900.0,9.4725,9.496,9.3785,9.4647,24565900.0
2009-06-22 15:40:00,12.08,12.1,12.0,12.04,16381900.0,9.4647,9.4804,9.402,9.4334,16381900.0
2009-06-22 15:50:00,12.05,12.07,11.96,11.98,26290600.0,9.4412,9.4569,9.3707,9.3864,26290600.0
2009-06-23 09:30:00,12.11,12.4,12.06,12.29,25238900.0,9.4882,9.7154,9.449,9.6292,25238900.0
2009-06-23 09:40:00,12.29,12.31,12.14,12.18,13684600.0,9.6292,9.6449,9.5117,9.5431,13684600.0
2009-06-23 09:50:00,12.18,12.38,12.18,12.36,17408100.0,9.5431,9.6998,9.5431,9.6841,17408100.0
2009-06-23 10:00:00,12.35,12.44,12.29,12.34,17704900.0,9.6763,9.7468,9.6292,9.6684,17704900.0
2009-06-23 10:10:00,12.35,12.35,12.21,12.25,12706000.0,9.6763,9.6763,9.5666,9.5979,12706000.0
2009-06-23 10:20:00,12.24,12.29,12.02,12.03,13297500.0,9.5901,9.6292,9.4177,9.4255,13297500.0
2009-06-23 10:30:00,12.03,12.19,12.03,12.19,11538200.0,9.4255,9.5509,9.4255,9.5509,11538200.0
2009-06-23 10:40:00,12.18,12.19,12.07,12.12,8188000.0,9.5431,9.5509,9.4569,9.496,8188000.0
2009-06-23 10:50:00,12.13,12.15,12.07,12.09,8827000.0,9.5039,9.5196,9.4569,9.4725,8827000.0
2009-06-23 11:00:00,12.09,12.11,12.01,12.03,6821700.0,9.4725,9.4882,9.4099,9.4255,6821700.0
2009-06-23 11:10:00,12.03,12.05,11.93,12.0,11841700.0,9.4255,9.4412,9.3472,9.402,11841700.0
2009-06-23 11:20:00,12.0,12.09,11.99,12.06,7654400.0,9.402,9.4725,9.3942,9.449,7654400.0
2009-06-23 11:30:00,12.06,12.18,12.04,12.17,8956700.0,9.449,9.5431,9.4334,9.5352,8956700.0
2009-06-23 11:40:00,12.18,12.18,12.11,12.17,6042300.0,9.5431,9.5431,9.4882,9.5352,6042300.0
2009-06-23 11:50:00,12.17,12.23,12.16,12.23,7161900.0,9.5352,9.5822,9.5274,9.5822,7161900.0
2009-06-23 12:00:00,12.23,12.24,12.18,12.23,6006100.0,9.5822,9.5901,9.5431,9.5822,6006100.0
2009-06-23 12:10:00,12.24,12.25,12.18,12.19,5289000.0,9.5901,9.5979,9.5431,9.5509,5289000.0
2009-06-23 12:20:00,12.19,12.27,12.18,12.22,9744700.0,9.5509,9.6136,9.5431,9.5744,9744700.0
2009-06-23 12:30:00,12.23,12.36,12.21,12.34,9463700.0,9.5822,9.6841,9.5666,9.6684,9463700.0
2009-06-23 12:40:00,12.33,12.34,12.27,12.34,5713000.0,9.6606,9.6684,9.6136,9.6684,5713000.0
2009-06-23 12:50:00,12.34,12.38,12.29,12.31,6289200.0,9.6684,9.6998,9.6292,9.6449,6289200.0
2009-06-23 13:00:00,12.3,12.36,12.29,12.34,8047100.0,9.6371,9.6841,9.6292,9.6684,8047100.0
2009-06-23 13:10:00,12.34,12.36,12.29,12.3,5079400.0,9.6684,9.6841,9.6292,9.6371,5079400.0
2009-06-23 13:20:00,12.31,12.31,12.27,12.28,4075200.0,9.6449,9.6449,9.6136,9.6214,4075200.0
2009-06-23 13:30:00,12.28,12.32,12.28,12.31,2443000.0,9.6214,9.6527,9.6214,9.6449,2443000.0
2009-06-23 13:40:00,12.32,12.32,12.25,12.25,3778000.0,9.6527,9.6527,9.5979,9.5979,3778000.0
2009-06-23 13:50:00,12.25,12.28,12.21,12.21,3007800.0,9.5979,9.6214,9.5666,9.5666,3007800.0
2009-06-23 14:00:00,12.21,12.28,12.19,12.28,5147300.0,9.5666,9.6214,9.5509,9.6214,5147300.0
2009-06-23 14:10:00,12.27,12.3,12.19,12.25,9710100.0,9.6136,9.6371,9.5509,9.5979,9710100.0
2009-06-23 14:20:00,12.26,12.27,12.2,12.21,6623400.0,9.6057,9.6136,9.5587,9.5666,6623400.0
2009-06-23 14:30:00,12.21,12.23,12.17,12.2,4447700.0,9.5666,9.5822,9.5352,9.5587,4447700.0
2009-06-23 14:40:00,12.2,12.23,12.17,12.19,5663800.0,9.5587,9.5822,9.5352,9.5509,5663800.0
2009-06-23 14:50:00,12.19,12.24,12.13,12.15,7368000.0,9.5509,9.5901,9.5039,9.5196,7368000.0
2009-06-23 15:00:00,12.13,12.16,12.08,12.08,6516500.0,9.5039,9.5274,9.4647,9.4647,6516500.0
2009-06-23 15:10:00,12.08,12.14,12.05,12.12,7900800.0,9.4647,9.5117,9.4412,9.496,7900800.0
2009-06-23 15:20:00,12.12,12.17,12.07,12.14,7833100.0,9.496,9.5352,9.4569,9.5117,7833100.0
2009-06-23 15:30:00,12.15,12.16,12.1,12.11,4971300.0,9.5196,9.5274,9.4804,9.4882,4971300.0
2009-06-23 15:40:00,12.12,12.18,12.08,12.18,10434400.0,9.496,9.5431,9.4647,9.5431,10434400.0
2009-06-23 15:50:00,12.18,12.23,12.12,12.22,16666000.0,9.5431,9.5822,9.496,9.5744,16666000.0
2009-06-24 09:30:00,12.45,12.54,12.43,12.45,17876300.0,9.7546,9.8251,9.7389,9.7546,17876300.0
2009-06-24 09:40:00,12.44,12.47,12.35,12.45,13312900.0,9.7468,9.7703,9.6763,9.7546,13312900.0
2009-06-24 09:50:00,12.45,12.51,12.42,12.44,10405900.0,9.7546,9.8016,9.7311,9.7468,10405900.0
2009-06-24 10:00:00,12.44,12.44,12.29,12.4,13752700.0,9.7468,9.7468,9.6292,9.7154,13752700.0
2009-06-24 10:10:00,12.4,12.53,12.39,12.5,13966400.0,9.7154,9.8173,9.7076,9.7938,13966400.0
2009-06-24 10:20:00,12.5,12.59,12.47,12.47,11871800.0,9.7938,9.8643,9.7703,9.7703,11871800.0
2009-06-24 10:30:00,12.47,12.55,12.45,12.54,9093400.0,9.7703,9.833,9.7546,9.8251,9093400.0
2009-06-24 10:40:00,12.53,12.61,12.49,12.61,10046000.0,9.8173,9.88,9.7859,9.88,10046000.0
2009-06-24 10:50:00,12.6,12.64,12.58,12.61,9355700.0,9.8721,9.9035,9.8565,9.88,9355700.0
2009-06-24 11:00:00,12.61,12.65,12.58,12.59,8882300.0,9.88,9.9113,9.8565,9.8643,8882300.0
2009-06-24 11:10:00,12.59,12.61,12.55,12.57,5064000.0,9.8643,9.88,9.833,9.8486,5064000.0
2009-06-24 11:20:00,12.58,12.63,12.56,12.6,6187500.0,9.8565,9.8956,9.8408,9.8721,6187500.0
2009-06-24 11:30:00,12.61,12.63,12.57,12.59,3517200.0,9.88,9.8956,9.8486,9.8643,3517200.0
2009-06-24 11:40:00,12.59,12.6,12.56,12.57,3758700.0,9.8643,9.8721,9.8408,9.8486,3758700.0
2009-06-24 11:50:00,12.56,12.57,12.53,12.57,2966600.0,9.8408,9.8486,9.8173,9.8486,2966600.0
2009-06-24 12:00:00,12.57,12.6,12.55,12.58,2789700.0,9.8486,9.8721,9.833,9.8565,2789700.0
2009-06-24 12:10:00,12.58,12.58,12.54,12.56,2766600.0,9.8565,9.8565,9.8251,9.8408,2766600.0
2009-06-24 12:20:00,12.55,12.56,12.51,12.53,2920200.0,9.833,9.8408,9.8016,9.8173,2920200.0
2009-06-24 12:30:00,12.53,12.55,12.52,12.54,1010600.0,9.8173,9.833,9.8094,9.8251,1010600.0
2009-06-24 12:40:00,12.55,12.55,12.52,12.55,1897500.0,9.833,9.833,9.8094,9.833,1897500.0
2009-06-24 12:50:00,12.55,12.58,12.54,12.54,2206800.0,9.833,9.8565,9.8251,9.8251,2206800.0
2009-06-24 13:00:00,12.54,12.6,12.54,12.59,3098700.0,9.8251,9.8721,9.8251,9.8643,3098700.0
2009-06-24 13:10:00,12.58,12.6,12.55,12.58,2432800.0,9.8565,9.8721,9.833,9.8565,2432800.0
2009-06-24 13:20:00,12.58,12.65,12.57,12.64,6464300.0,9.8565,9.9113,9.8486,9.9035,6464300.0
2009-06-24 13:30:00,12.64,12.65,12.61,12.64,4108300.0,9.9035,9.9113,9.88,9.9035,4108300.0
2009-06-24 13:40:00,12.65,12.67,12.53,12.55,7750800.0,9.9113,9.927,9.8173,9.833,7750800.0
2009-06-24 13:50:00,12.54,12.58,12.49,12.53,6104200.0,9.8251,9.8565,9.7859,9.8173,6104200.0
2009-06-24 14:00:00,12.52,12.53,12.48,12.51,6830200.0,9.8094,9.8173,9.7781,9.8016,6830200.0
2009-06-24 14:10:00,12.5,12.55,12.47,12.49,5805900.0,9.7938,9.833,9.7703,9.7859,5805900.0
2009-06-24 14:20:00,12.49,12.52,12.34,12.36,17876200.0,9.7859,9.8094,9.6684,9.6841,17876200.0
2009-06-24 14:30:00,12.37,12.38,12.18,12.25,24146300.0,9.6919,9.6998,9.5431,9.5979,24146300.0
2009-06-24 14:40:00,12.25,12.36,12.24,12.32,12841700.0,9.5979,9.6841,9.5901,9.6527,12841700.0
2009-06-24 14:50:00,12.32,12.39,12.31,12.34,8561000.0,9.6527,9.7076,9.6449,9.6684,8561000.0
2009-06-24 15:00:00,12.34,12.37,12.24,12.27,8530700.0,9.6684,9.6919,9.5901,9.6136,8530700.0
2009-06-24 15:10:00,12.27,12.33,12.24,12.29,8265700.0,9.6136,9.6606,9.5901,9.6292,8265700.0
2009-06-24 15:20:00,12.28,12.32,12.25,12.3,8109500.0,9.6214,9.6527,9.5979,9.6371,8109500.0
2009-06-24 15:30:00,12.3,12.32,12.26,12.26,7961800.0,9.6371,9.6527,9.6057,9.6057,7961800.0
2009-06-24 15:40:00,12.26,12.32,12.2,12.3,11946400.0,9.6057,9.6527,9.5587,9.6371,11946400.0
2009-06-24 15:50:00,12.3,12.34,12.27,12.34,13571600.0,9.6371,9.6684,9.6136,9.6684,13571600.0
2009-06-25 09:30:00,12.09,12.19,12.01,12.13,24542900.0,9.4725,9.5509,9.4099,9.5039,24542900.0
2009-06-25 09:40:00,12.13,12.18,12.09,12.09,12098300.0,9.5039,9.5431,9.4725,9.4725,12098300.0
2009-06-25 09:50:00,12.1,12.15,12.08,12.14,11627600.0,9.4804,9.5196,9.4647,9.5117,11627600.0
2009-06-25 10:00:00,12.13,12.26,12.11,12.13,18313300.0,9.5039,9.6057,9.4882,9.5039,18313300.0
2009-06-25 10:10:00,12.12,12.22,12.12,12.19,8648700.0,9.496,9.5744,9.496,9.5509,8648700.0
2009-06-25 10:20:00,12.19,12.2,12.1,12.13,11866100.0,9.5509,9.5587,9.4804,9.5039,11866100.0
2009-06-25 10:30:00,12.13,12.13,12.04,12.05,11567500.0,9.5039,9.5039,9.4334,9.4412,11567500.0
2009-06-25 10:40:00,12.05,12.12,12.05,12.09,5722000.0,9.4412,9.496,9.4412,9.4725,5722000.0
2009-06-25 10:50:00,12.09,12.11,12.05,12.1,6525400.0,9.4725,9.4882,9.4412,9.4804,6525400.0
2009-06-25 11:00:00,12.1,12.11,12.07,12.09,4037000.0,9.4804,9.4882,9.4569,9.4725,4037000.0
2009-06-25 11:10:00,12.09,12.1,12.06,12.09,3993400.0,9.4725,9.4804,9.449,9.4725,3993400.0
2009-06-25 11:20:00,12.09,12.2,12.08,12.2,7972000.0,9.4725,9.5587,9.4647,9.5587,7972000.0
2009-06-25 11:30:00,12.2,12.22,12.16,12.17,6985700.0,9.5587,9.5744,9.5274,9.5352,6985700.0
2009-06-25 11:40:00,12.17,12.27,12.16,12.26,9711700.0,9.5352,9.6136,9.5274,9.6057,9711700.0
2009-06-25 11:50:00,12.26,12.32,12.21,12.31,12624300.0,9.6057,9.6527,9.5666,9.6449,12624300.0
2009-06-25 12:00:00,12.31,12.33,12.21,12.21,10120200.0,9.6449,9.6606,9.5666,9.5666,10120200.0
2009-06-25 12:10:00,12.21,12.23,12.18,12.22,6850500.0,9.5666,9.5822,9.5431,9.5744,6850500.0
2009-06-25 12:20:00,12.22,12.24,12.2,12.23,3038800.0,9.5744,9.5901,9.5587,9.5822,3038800.0
2009-06-25 12:30:00,12.23,12.24,12.16,12.2,5224200.0,9.5822,9.5901,9.5274,9.5587,5224200.0
2009-06-25 12:40:00,12.2,12.2,12.15,12.18,2981100.0,9.5587,9.5587,9.5196,9.5431,2981100.0
2009-06-25 12:50:00,12.17,12.24,12.17,12.21,4366200.0,9.5352,9.5901,9.5352,9.5666,4366200.0
2009-06-25 13:00:00,12.21,12.34,12.19,12.33,8136800.0,9.5666,9.6684,9.5509,9.6606,8136800.0
2009-06-25 13:10:00,12.32,12.36,12.26,12.34,10717000.0,9.6527,9.6841,9.6057,9.6684,10717000.0
2009-06-25 13:20:00,12.35,12.35,12.27,12.28,6246100.0,9.6763,9.6763,9.6136,9.6214,6246100.0
2009-06-25 13:30:00,12.29,12.31,12.25,12.3,4890400.0,9.6292,9.6449,9.5979,9.6371,4890400.0
2009-06-25 13:40:00,12.28,12.32,12.27,12.29,3832100.0,9.6214,9.6527,9.6136,9.6292,3832100.0
2009-06-25 13:50:00,12.29,12.34,12.28,12.31,5530800.0,9.6292,9.6684,9.6214,9.6449,5530800.0
2009-06-25 14:00:00,12.31,12.32,12.23,12.23,5756800.0,9.6449,9.6527,9.5822,9.5822,5756800.0
2009-06-25 14:10:00,12.24,12.28,12.24,12.26,2829600.0,9.5901,9.6214,9.5901,9.6057,2829600.0
2009-06-25 14:20:00,12.26,12.32,12.25,12.31,6429700.0,9.6057,9.6527,9.5979,9.6449,6429700.0
2009-06-25 14:30:00,12.31,12.32,12.26,12.27,4404400.0,9.6449,9.6527,9.6057,9.6136,4404400.0
2009-06-25 14:40:00,12.28,12.3,12.26,12.28,3485700.0,9.6214,9.6371,9.6057,9.6214,3485700.0
2009-06-25 14:50:00,12.29,12.29,12.24,12.27,4162200.0,9.6292,9.6292,9.5901,9.6136,4162200.0
2009-06-25 15:00:00,12.27,12.3,12.23,12.28,6721600.0,9.6136,9.6371,9.5822,9.6214,6721600.0
2009-06-25 15:10:00,12.28,12.29,12.24,12.25,4620000.0,9.6214,9.6292,9.5901,9.5979,4620000.0
2009-06-25 15:20:00,12.25,12.27,12.19,12.25,5825500.0,9.5979,9.6136,9.5509,9.5979,5825500.0
2009-06-25 15:30:00,12.26,12.26,12.21,12.22,9419800.0,9.6057,9.6057,9.5666,9.5744,9419800.0
2009-06-25 15:40:00,12.22,12.25,12.21,12.23,10049200.0,9.5744,9.5979,9.5666,9.5822,10049200.0
2009-06-25 15:50:00,12.24,12.34,12.23,12.34,16124400.0,9.5901,9.6684,9.5822,9.6684,16124400.0
2009-06-26 09:30:00,12.34,12.47,12.27,12.42,14131700.0,9.6684,9.7703,9.6136,9.7311,14131700.0
2009-06-26 09:40:00,12.42,12.5,12.4,12.42,10555100.0,9.7311,9.7938,9.7154,9.7311,10555100.0
2009-06-26 09:50:00,12.42,12.43,12.31,12.4,9736900.0,9.7311,9.7389,9.6449,9.7154,9736900.0
2009-06-26 10:00:00,12.4,12.45,12.38,12.4,7671800.0,9.7154,9.7546,9.6998,9.7154,7671800.0
2009-06-26 10:10:00,12.4,12.42,12.33,12.4,6978600.0,9.7154,9.7311,9.6606,9.7154,6978600.0
2009-06-26 10:20:00,12.4,12.42,12.38,12.39,4323100.0,9.7154,9.7311,9.6998,9.7076,4323100.0
2009-06-26 10:30:00,12.39,12.4,12.35,12.35,4973800.0,9.7076,9.7154,9.6763,9.6763,4973800.0
2009-06-26 10:40:00,12.35,12.37,12.33,12.35,6006000.0,9.6763,9.6919,9.6606,9.6763,6006000.0
2009-06-26 10:50:00,12.35,12.37,12.32,12.35,5009400.0,9.6763,9.6919,9.6527,9.6763,5009400.0
2009-06-26 11:00:00,12.35,12.4,12.31,12.33,4550900.0,9.6763,9.7154,9.6449,9.6606,4550900.0
2009-06-26 11:10:00,12.33,12.34,12.31,12.31,2566300.0,9.6606,9.6684,9.6449,9.6449,2566300.0
2009-06-26 11:20:00,12.31,12.32,12.27,12.31,5874700.0,9.6449,9.6527,9.6136,9.6449,5874700.0
2009-06-26 11:30:00,12.31,12.33,12.29,12.3,3740500.0,9.6449,9.6606,9.6292,9.6371,3740500.0
2009-06-26 11:40:00,12.3,12.3,12.27,12.28,2189300.0,9.6371,9.6371,9.6136,9.6214,2189300.0
2009-06-26 11:50:00,12.28,12.32,12.27,12.29,4341000.0,9.6214,9.6527,9.6136,9.6292,4341000.0
2009-06-26 12:00:00,12.3,12.35,12.29,12.35,2981800.0,9.6371,9.6763,9.6292,9.6763,2981800.0
2009-06-26 12:10:00,12.35,12.37,12.34,12.35,5041800.0,9.6763,9.6919,9.6684,9.6763,5041800.0
2009-06-26 12:20:00,12.36,12.39,12.35,12.38,3230300.0,9.6841,9.7076,9.6763,9.6998,3230300.0
2009-06-26 12:30:00,12.37,12.45,12.37,12.45,5497500.0,9.6919,9.7546,9.6919,9.7546,5497500.0
2009-06-26 12:40:00,12.45,12.49,12.43,12.49,5750200.0,9.7546,9.7859,9.7389,9.7859,5750200.0
2009-06-26 12:50:00,12.49,12.53,12.46,12.51,10212800.0,9.7859,9.8173,9.7624,9.8016,10212800.0
2009-06-26 13:00:00,12.51,12.55,12.5,12.55,7580800.0,9.8016,9.833,9.7938,9.833,7580800.0
2009-06-26 13:10:00,12.54,12.58,12.52,12.56,6593100.0,9.8251,9.8565,9.8094,9.8408,6593100.0
2009-06-26 13:20:00,12.55,12.58,12.53,12.58,4465000.0,9.833,9.8565,9.8173,9.8565,4465000.0
2009-06-26 13:30:00,12.57,12.58,12.45,12.48,7361200.0,9.8486,9.8565,9.7546,9.7781,7361200.0
2009-06-26 13:40:00,12.48,12.5,12.44,12.48,5881200.0,9.7781,9.7938,9.7468,9.7781,5881200.0
2009-06-26 13:50:00,12.49,12.55,12.48,12.5,4310600.0,9.7859,9.833,9.7781,9.7938,4310600.0
2009-06-26 14:00:00,12.49,12.51,12.46,12.48,3072500.0,9.7859,9.8016,9.7624,9.7781,3072500.0
2009-06-26 14:10:00,12.48,12.55,12.48,12.52,5061200.0,9.7781,9.833,9.7781,9.8094,5061200.0
2009-06-26 14:20:00,12.52,12.52,12.49,12.51,3528800.0,9.8094,9.8094,9.7859,9.8016,3528800.0
2009-06-26 14:30:00,12.52,12.53,12.5,12.52,2883200.0,9.8094,9.8173,9.7938,9.8094,2883200.0
2009-06-26 14:40:00,12.52,12.6,12.52,12.58,6228000.0,9.8094,9.8721,9.8094,9.8565,6228000.0
2009-06-26 14:50:00,12.58,12.65,12.57,12.65,8696700.0,9.8565,9.9113,9.8486,9.9113,8696700.0
2009-06-26 15:00:00,12.64,12.66,12.61,12.62,8216800.0,9.9035,9.9191,9.88,9.8878,8216800.0
2009-06-26 15:10:00,12.63,12.64,12.58,12.62,5989800.0,9.8956,9.9035,9.8565,9.8878,5989800.0
2009-06-26 15:20:00,12.61,12.63,12.54,12.56,9176900.0,9.88,9.8956,9.8251,9.8408,9176900.0
2009-06-26 15:30:00,12.55,12.69,12.55,12.66,15704500.0,9.833,9.9426,9.833,9.9191,15704500.0
2009-06-26 15:40:00,12.67,12.75,12.66,12.7,20627600.0,9.927,9.9897,9.9191,9.9505,20627600.0
2009-06-26 15:50:00,12.7,12.78,12.62,12.76,27571900.0,9.9505,10.0132,9.8878,9.9975,27571900.0
2009-06-29 09:30:00,12.79,12.86,12.52,12.7,21100000.0,10.021,10.0758,9.8094,9.9505,21100000.0
2009-06-29 09:40:00,12.69,12.83,12.69,12.72,14131600.0,9.9426,10.0523,9.9426,9.9661,14131600.0
2009-06-29 09:50:00,12.73,12.73,12.58,12.67,11072300.0,9.974,9.974,9.8565,9.927,11072300.0
2009-06-29 10:00:00,12.67,12.73,12.66,12.71,7060900.0,9.927,9.974,9.9191,9.9583,7060900.0
2009-06-29 10:10:00,12.72,12.76,12.69,12.75,6127300.0,9.9661,9.9975,9.9426,9.9897,6127300.0
2009-06-29 10:20:00,12.76,12.76,12.66,12.74,7459700.0,9.9975,9.9975,9.9191,9.9818,7459700.0
2009-06-29 10:30:00,12.74,12.83,12.72,12.8,8186600.0,9.9818,10.0523,9.9661,10.0288,8186600.0
2009-06-29 10:40:00,12.81,12.82,12.77,12.79,7182700.0,10.0367,10.0445,10.0053,10.021,7182700.0
2009-06-29 10:50:00,12.8,12.81,12.76,12.8,4956000.0,10.0288,10.0367,9.9975,10.0288,4956000.0
2009-06-29 11:00:00,12.79,12.8,12.77,12.8,3109900.0,10.021,10.0288,10.0053,10.0288,3109900.0
2009-06-29 11:10:00,12.79,12.85,12.78,12.83,5614700.0,10.021,10.068,10.0132,10.0523,5614700.0
2009-06-29 11:20:00,12.82,12.86,12.82,12.85,3553200.0,10.0445,10.0758,10.0445,10.068,3553200.0
2009-06-29 11:30:00,12.85,12.9,12.83,12.84,8568500.0,10.068,10.1072,10.0523,10.0602,8568500.0
2009-06-29 11:40:00,12.85,12.88,12.83,12.86,5776200.0,10.068,10.0915,10.0523,10.0758,5776200.0
2009-06-29 11:50:00,12.85,12.94,12.85,12.92,7973000.0,10.068,10.1385,10.068,10.1228,7973000.0
2009-06-29 12:00:00,12.92,12.94,12.89,12.91,4033800.0,10.1228,10.1385,10.0993,10.115,4033800.0
2009-06-29 12:10:00,12.91,12.95,12.9,12.95,2870600.0,10.115,10.1464,10.1072,10.1464,2870600.0
2009-06-29 12:20:00,12.94,12.97,12.93,12.97,3215500.0,10.1385,10.162,10.1307,10.162,3215500.0
2009-06-29 12:30:00,12.96,12.99,12.96,12.98,5070900.0,10.1542,10.1777,10.1542,10.1699,5070900.0
2009-06-29 12:40:00,12.97,12.99,12.92,12.92,3667400.0,10.162,10.1777,10.1228,10.1228,3667400.0
2009-06-29 12:50:00,12.93,12.96,12.89,12.89,3878400.0,10.1307,10.1542,10.0993,10.0993,3878400.0
2009-06-29 13:00:00,12.89,12.96,12.89,12.95,2901400.0,10.0993,10.1542,10.0993,10.1464,2901400.0
2009-06-29 13:10:00,12.95,13.02,12.95,12.98,7913400.0,10.1464,10.2012,10.1464,10.1699,7913400.0
2009-06-29 13:20:00,12.99,13.03,12.98,12.99,4608600.0,10.1777,10.209,10.1699,10.1777,4608600.0
2009-06-29 13:30:00,12.98,13.01,12.95,12.98,3970800.0,10.1699,10.1934,10.1464,10.1699,3970800.0
2009-06-29 13:40:00,12.98,13.02,12.89,12.93,5371100.0,10.1699,10.2012,10.0993,10.1307,5371100.0
2009-06-29 13:50:00,12.93,12.97,12.91,12.96,3700200.0,10.1307,10.162,10.115,10.1542,3700200.0
2009-06-29 14:00:00,12.95,12.97,12.91,12.93,3610600.0,10.1464,10.162,10.115,10.1307,3610600.0
2009-06-29 14:10:00,12.94,12.96,12.93,12.95,2541400.0,10.1385,10.1542,10.1307,10.1464,2541400.0
2009-06-29 14:20:00,12.94,12.95,12.91,12.93,4762100.0,10.1385,10.1464,10.115,10.1307,4762100.0
2009-06-29 14:30:00,12.92,12.95,12.91,12.93,2953400.0,10.1228,10.1464,10.115,10.1307,2953400.0
2009-06-29 14:40:00,12.94,12.94,12.89,12.92,5853600.0,10.1385,10.1385,10.0993,10.1228,5853600.0
2009-06-29 14:50:00,12.92,12.96,12.9,12.95,3636000.0,10.1228,10.1542,10.1072,10.1464,3636000.0
2009-06-29 15:00:00,12.95,12.97,12.92,12.95,3922200.0,10.1464,10.162,10.1228,10.1464,3922200.0
2009-06-29 15:10:00,12.96,13.02,12.95,13.0,6060900.0,10.1542,10.2012,10.1464,10.1855,6060900.0
2009-06-29 15:20:00,13.0,13.06,12.99,13.03,12385700.0,10.1855,10.2325,10.1777,10.209,12385700.0
2009-06-29 15:30:00,13.03,13.1,13.03,13.05,17751700.0,10.209,10.2639,10.209,10.2247,17751700.0
2009-06-29 15:40:00,13.05,13.14,13.05,13.11,19714500.0,10.2247,10.2952,10.2247,10.2717,19714500.0
2009-06-29 15:50:00,13.11,13.19,13.08,13.14,30940000.0,10.2717,10.3344,10.2482,10.2952,30940000.0
2009-06-30 09:30:00,13.26,13.29,12.94,13.29,16257400.0,10.3892,10.4127,10.1385,10.4127,16257400.0
2009-06-30 09:40:00,13.29,13.47,13.28,13.43,18685000.0,10.4127,10.5538,10.4049,10.5224,18685000.0
2009-06-30 09:50:00,13.44,13.48,13.37,13.42,14376400.0,10.5303,10.5616,10.4754,10.5146,14376400.0
2009-06-30 10:00:00,13.43,13.44,13.29,13.3,20292800.0,10.5224,10.5303,10.4127,10.4206,20292800.0
2009-06-30 10:10:00,13.31,13.33,13.14,13.14,16256200.0,10.4284,10.4441,10.2952,10.2952,16256200.0
2009-06-30 10:20:00,13.14,13.23,13.12,13.19,13686300.0,10.2952,10.3657,10.2795,10.3344,13686300.0
2009-06-30 10:30:00,13.19,13.2,13.06,13.1,12638100.0,10.3344,10.3422,10.2325,10.2639,12638100.0
2009-06-30 10:40:00,13.1,13.11,13.02,13.1,13056300.0,10.2639,10.2717,10.2012,10.2639,13056300.0
2009-06-30 10:50:00,13.1,13.14,13.06,13.14,7838500.0,10.2639,10.2952,10.2325,10.2952,7838500.0
2009-06-30 11:00:00,13.13,13.16,13.1,13.11,6441700.0,10.2874,10.3109,10.2639,10.2717,6441700.0
2009-06-30 11:10:00,13.11,13.18,13.1,13.18,4893900.0,10.2717,10.3266,10.2639,10.3266,4893900.0
2009-06-30 11:20:00,13.18,13.22,13.16,13.19,7057100.0,10.3266,10.3579,10.3109,10.3344,7057100.0
2009-06-30 11:30:00,13.19,13.2,13.14,13.19,6346300.0,10.3344,10.3422,10.2952,10.3344,6346300.0
2009-06-30 11:40:00,13.19,13.21,13.17,13.2,3801900.0,10.3344,10.3501,10.3187,10.3422,3801900.0
2009-06-30 11:50:00,13.2,13.22,13.18,13.2,4575400.0,10.3422,10.3579,10.3266,10.3422,4575400.0
2009-06-30 12:00:00,13.21,13.21,13.18,13.19,2377800.0,10.3501,10.3501,10.3266,10.3344,2377800.0
2009-06-30 12:10:00,13.19,13.25,13.19,13.23,4249200.0,10.3344,10.3814,10.3344,10.3657,4249200.0
2009-06-30 12:20:00,13.23,13.23,13.18,13.21,3454400.0,10.3657,10.3657,10.3266,10.3501,3454400.0
2009-06-30 12:30:00,13.21,13.24,13.2,13.21,2547500.0,10.3501,10.3736,10.3422,10.3501,2547500.0
2009-06-30 12:40:00,13.21,13.23,13.21,13.21,790300.0,10.3501,10.3657,10.3501,10.3501,790300.0
2009-06-30 12:50:00,13.21,13.23,13.2,13.2,1328900.0,10.3501,10.3657,10.3422,10.3422,1328900.0
2009-06-30 13:00:00,13.21,13.21,13.17,13.18,3294700.0,10.3501,10.3501,10.3187,10.3266,3294700.0
2009-06-30 13:10:00,13.19,13.19,13.12,13.12,2574700.0,10.3344,10.3344,10.2795,10.2795,2574700.0
2009-06-30 13:20:00,13.12,13.16,13.11,13.13,3666200.0,10.2795,10.3109,10.2717,10.2874,3666200.0
2009-06-30 13:30:00,13.13,13.14,13.08,13.09,4361700.0,10.2874,10.2952,10.2482,10.256,4361700.0
2009-06-30 13:40:00,13.1,13.14,13.09,13.1,2520900.0,10.2639,10.2952,10.256,10.2639,2520900.0
2009-06-30 13:50:00,13.11,13.11,13.05,13.05,4955800.0,10.2717,10.2717,10.2247,10.2247,4955800.0
2009-06-30 14:00:00,13.06,13.11,13.04,13.09,5058700.0,10.2325,10.2717,10.2169,10.256,5058700.0
2009-06-30 14:10:00,13.1,13.12,13.09,13.11,2566800.0,10.2639,10.2795,10.256,10.2717,2566800.0
2009-06-30 14:20:00,13.11,13.17,13.1,13.15,3838800.0,10.2717,10.3187,10.2639,10.3031,3838800.0
2009-06-30 14:30:00,13.16,13.2,13.15,13.19,5580400.0,10.3109,10.3422,10.3031,10.3344,5580400.0
2009-06-30 14:40:00,13.19,13.22,13.17,13.17,5472600.0,10.3344,10.3579,10.3187,10.3187,5472600.0
2009-06-30 14:50:00,13.17,13.21,13.15,13.17,5851000.0,10.3187,10.3501,10.3031,10.3187,5851000.0
2009-06-30 15:00:00,13.16,13.18,13.08,13.1,7751200.0,10.3109,10.3266,10.2482,10.2639,7751200.0
2009-06-30 15:10:00,13.1,13.17,13.09,13.11,5395200.0,10.2639,10.3187,10.256,10.2717,5395200.0
2009-06-30 15:20:00,13.1,13.15,13.09,13.13,6260200.0,10.2639,10.3031,10.256,10.2874,6260200.0
2009-06-30 15:30:00,13.13,13.18,13.12,13.15,6405300.0,10.2874,10.3266,10.2795,10.3031,6405300.0
2009-06-30 15:40:00,13.16,13.18,13.1,13.14,10177700.0,10.3109,10.3266,10.2639,10.2952,10177700.0
2009-06-30 15:50:00,13.15,13.2,13.12,13.14,17940200.0,10.3031,10.3422,10.2795,10.2952,17940200.0
2009-07-01 09:30:00,13.28,13.38,13.24,13.33,17956100.0,10.4049,10.4833,10.3736,10.4441,17956100.0
2009-07-01 09:40:00,13.34,13.35,13.24,13.28,9891200.0,10.4519,10.4598,10.3736,10.4049,9891200.0
2009-07-01 09:50:00,13.28,13.29,13.2,13.27,8801400.0,10.4049,10.4127,10.3422,10.3971,8801400.0
2009-07-01 10:00:00,13.26,13.29,13.21,13.25,7592100.0,10.3892,10.4127,10.3501,10.3814,7592100.0
2009-07-01 10:10:00,13.25,13.33,13.23,13.31,6904000.0,10.3814,10.4441,10.3657,10.4284,6904000.0
2009-07-01 10:20:00,13.32,13.36,13.3,13.36,7643900.0,10.4362,10.4676,10.4206,10.4676,7643900.0
2009-07-01 10:30:00,13.35,13.41,13.34,13.37,9207000.0,10.4598,10.5068,10.4519,10.4754,9207000.0
2009-07-01 10:40:00,13.36,13.43,13.36,13.41,7100700.0,10.4676,10.5224,10.4676,10.5068,7100700.0
2009-07-01 10:50:00,13.41,13.43,13.37,13.41,7304600.0,10.5068,10.5224,10.4754,10.5068,7304600.0
2009-07-01 11:00:00,13.41,13.45,13.4,13.42,6752800.0,10.5068,10.5381,10.4989,10.5146,6752800.0
2009-07-01 11:10:00,13.42,13.43,13.36,13.38,6740800.0,10.5146,10.5224,10.4676,10.4833,6740800.0
2009-07-01 11:20:00,13.38,13.39,13.33,13.36,7778000.0,10.4833,10.4911,10.4441,10.4676,7778000.0
2009-07-01 11:30:00,13.35,13.39,13.35,13.37,1974100.0,10.4598,10.4911,10.4598,10.4754,1974100.0
2009-07-01 11:40:00,13.38,13.38,13.32,13.32,3025500.0,10.4833,10.4833,10.4362,10.4362,3025500.0
2009-07-01 11:50:00,13.32,13.37,13.31,13.37,3603600.0,10.4362,10.4754,10.4284,10.4754,3603600.0
2009-07-01 12:00:00,13.37,13.4,13.35,13.37,2482700.0,10.4754,10.4989,10.4598,10.4754,2482700.0
2009-07-01 12:10:00,13.38,13.39,13.35,13.38,2839800.0,10.4833,10.4911,10.4598,10.4833,2839800.0
2009-07-01 12:20:00,13.38,13.39,13.36,13.39,1625100.0,10.4833,10.4911,10.4676,10.4911,1625100.0
2009-07-01 12:30:00,13.39,13.42,13.38,13.42,4012600.0,10.4911,10.5146,10.4833,10.5146,4012600.0
2009-07-01 12:40:00,13.4,13.42,13.38,13.4,3347200.0,10.4989,10.5146,10.4833,10.4989,3347200.0
2009-07-01 12:50:00,13.4,13.41,13.37,13.37,2491900.0,10.4989,10.5068,10.4754,10.4754,2491900.0
2009-07-01 13:00:00,13.37,13.43,13.36,13.42,3696500.0,10.4754,10.5224,10.4676,10.5146,3696500.0
2009-07-01 13:10:00,13.41,13.44,13.39,13.4,4269100.0,10.5068,10.5303,10.4911,10.4989,4269100.0
2009-07-01 13:20:00,13.4,13.42,13.38,13.42,2271700.0,10.4989,10.5146,10.4833,10.5146,2271700.0
2009-07-01 13:30:00,13.41,13.42,13.39,13.4,1898800.0,10.5068,10.5146,10.4911,10.4989,1898800.0
2009-07-01 13:40:00,13.4,13.41,13.36,13.36,2828200.0,10.4989,10.5068,10.4676,10.4676,2828200.0
2009-07-01 13:50:00,13.36,13.38,13.36,13.37,1801300.0,10.4676,10.4833,10.4676,10.4754,1801300.0
2009-07-01 14:00:00,13.38,13.38,13.31,13.34,5156400.0,10.4833,10.4833,10.4284,10.4519,5156400.0
2009-07-01 14:10:00,13.34,13.35,13.31,13.32,2774900.0,10.4519,10.4598,10.4284,10.4362,2774900.0
2009-07-01 14:20:00,13.32,13.34,13.29,13.34,3598200.0,10.4362,10.4519,10.4127,10.4519,3598200.0
2009-07-01 14:30:00,13.34,13.34,13.27,13.31,4770200.0,10.4519,10.4519,10.3971,10.4284,4770200.0
2009-07-01 14:40:00,13.31,13.34,13.29,13.34,2709600.0,10.4284,10.4519,10.4127,10.4519,2709600.0
2009-07-01 14:50:00,13.34,13.34,13.31,13.33,2415400.0,10.4519,10.4519,10.4284,10.4441,2415400.0
2009-07-01 15:00:00,13.33,13.34,13.28,13.29,3257300.0,10.4441,10.4519,10.4049,10.4127,3257300.0
2009-07-01 15:10:00,13.29,13.3,13.22,13.24,8758200.0,10.4127,10.4206,10.3579,10.3736,8758200.0
2009-07-01 15:20:00,13.24,13.26,13.18,13.2,7777500.0,10.3736,10.3892,10.3266,10.3422,7777500.0
2009-07-01 15:30:00,13.2,13.22,13.15,13.17,8106000.0,10.3422,10.3579,10.3031,10.3187,8106000.0
2009-07-01 15:40:00,13.17,13.19,13.07,13.08,12765500.0,10.3187,10.3344,10.2404,10.2482,12765500.0
2009-07-01 15:50:00,13.08,13.11,13.04,13.07,19809800.0,10.2482,10.2717,10.2169,10.2404,19809800.0
2009-07-02 09:30:00,12.79,12.84,12.67,12.74,20509100.0,10.021,10.0602,9.927,9.9818,20509100.0
2009-07-02 09:40:00,12.74,12.93,12.7,12.92,13374800.0,9.9818,10.1307,9.9505,10.1228,13374800.0
2009-07-02 09:50:00,12.93,12.95,12.86,12.89,12103700.0,10.1307,10.1464,10.0758,10.0993,12103700.0
2009-07-02 10:00:00,12.89,12.92,12.85,12.88,6818000.0,10.0993,10.1228,10.068,10.0915,6818000.0
2009-07-02 10:10:00,12.88,12.94,12.87,12.92,5560400.0,10.0915,10.1385,10.0837,10.1228,5560400.0
2009-07-02 10:20:00,12.92,12.94,12.85,12.87,6620900.0,10.1228,10.1385,10.068,10.0837,6620900.0
2009-07-02 10:30:00,12.86,12.93,12.83,12.88,5138200.0,10.0758,10.1307,10.0523,10.0915,5138200.0
2009-07-02 10:40:00,12.87,12.93,12.86,12.87,2937800.0,10.0837,10.1307,10.0758,10.0837,2937800.0
2009-07-02 10:50:00,12.86,12.93,12.86,12.88,2603300.0,10.0758,10.1307,10.0758,10.0915,2603300.0
2009-07-02 11:00:00,12.88,12.92,12.87,12.91,2459700.0,10.0915,10.1228,10.0837,10.115,2459700.0
2009-07-02 11:10:00,12.91,12.92,12.88,12.89,4128700.0,10.115,10.1228,10.0915,10.0993,4128700.0
2009-07-02 11:20:00,12.88,12.89,12.86,12.88,3401100.0,10.0915,10.0993,10.0758,10.0915,3401100.0
2009-07-02 11:30:00,12.89,12.9,12.86,12.87,2793700.0,10.0993,10.1072,10.0758,10.0837,2793700.0
2009-07-02 11:40:00,12.86,12.87,12.84,12.85,2406500.0,10.0758,10.0837,10.0602,10.068,2406500.0
2009-07-02 11:50:00,12.85,12.86,12.82,12.82,2100900.0,10.068,10.0758,10.0445,10.0445,2100900.0
2009-07-02 12:00:00,12.82,12.87,12.82,12.87,2499700.0,10.0445,10.0837,10.0445,10.0837,2499700.0
2009-07-02 12:10:00,12.87,12.88,12.86,12.87,1440100.0,10.0837,10.0915,10.0758,10.0837,1440100.0
2009-07-02 12:20:00,12.88,12.88,12.86,12.86,1180400.0,10.0915,10.0915,10.0758,10.0758,1180400.0
2009-07-02 12:30:00,12.86,12.87,12.81,12.83,2827400.0,10.0758,10.0837,10.0367,10.0523,2827400.0
2009-07-02 12:40:00,12.83,12.84,12.81,12.83,1529800.0,10.0523,10.0602,10.0367,10.0523,1529800.0
2009-07-02 12:50:00,12.83,12.84,12.81,12.81,1471900.0,10.0523,10.0602,10.0367,10.0367,1471900.0
2009-07-02 13:00:00,12.82,12.83,12.81,12.81,1551600.0,10.0445,10.0523,10.0367,10.0367,1551600.0
2009-07-02 13:10:00,12.82,12.83,12.77,12.77,3738400.0,10.0445,10.0523,10.0053,10.0053,3738400.0
2009-07-02 13:20:00,12.78,12.78,12.72,12.73,6903600.0,10.0132,10.0132,9.9661,9.974,6903600.0
2009-07-02 13:30:00,12.73,12.74,12.69,12.71,4765600.0,9.974,9.9818,9.9426,9.9583,4765600.0
2009-07-02 13:40:00,12.71,12.73,12.7,12.71,4179900.0,9.9583,9.974,9.9505,9.9583,4179900.0
2009-07-02 13:50:00,12.71,12.71,12.65,12.67,6470600.0,9.9583,9.9583,9.9113,9.927,6470600.0
2009-07-02 14:00:00,12.67,12.72,12.67,12.7,7514500.0,9.927,9.9661,9.927,9.9505,7514500.0
2009-07-02 14:10:00,12.7,12.7,12.66,12.68,4135100.0,9.9505,9.9505,9.9191,9.9348,4135100.0
2009-07-02 14:20:00,12.68,12.75,12.67,12.7,4891700.0,9.9348,9.9897,9.927,9.9505,4891700.0
2009-07-02 14:30:00,12.7,12.73,12.68,12.72,2921100.0,9.9505,9.974,9.9348,9.9661,2921100.0
2009-07-02 14:40:00,12.72,12.73,12.68,12.69,2383200.0,9.9661,9.974,9.9348,9.9426,2383200.0
2009-07-02 14:50:00,12.69,12.72,12.68,12.71,3273400.0,9.9426,9.9661,9.9348,9.9583,3273400.0
2009-07-02 15:00:00,12.71,12.74,12.69,12.73,1889900.0,9.9583,9.9818,9.9426,9.974,1889900.0
2009-07-02 15:10:00,12.73,12.86,12.71,12.71,3530100.0,9.974,10.0758,9.9583,9.9583,3530100.0
2009-07-02 15:20:00,12.72,12.72,12.67,12.68,4397500.0,9.9661,9.9661,9.927,9.9348,4397500.0
2009-07-02 15:30:00,12.69,12.7,12.65,12.69,7335000.0,9.9426,9.9505,9.9113,9.9426,7335000.0
2009-07-02 15:40:00,12.68,12.69,12.66,12.68,6731400.0,9.9348,9.9426,9.9191,9.9348,6731400.0
2009-07-02 15:50:00,12.67,12.72,12.63,12.68,15533200.0,9.927,9.9661,9.8956,9.9348,15533200.0
2009-07-06 09:30:00,12.47,12.59,12.35,12.55,16231500.0,9.7703,9.8643,9.6763,9.833,16231500.0
2009-07-06 09:40:00,12.55,12.58,12.4,12.5,11465800.0,9.833,9.8565,9.7154,9.7938,11465800.0
2009-07-06 09:50:00,12.49,12.51,12.39,12.43,7379700.0,9.7859,9.8016,9.7076,9.7389,7379700.0
2009-07-06 10:00:00,12.42,12.51,12.4,12.4,9348800.0,9.7311,9.8016,9.7154,9.7154,9348800.0
2009-07-06 10:10:00,12.41,12.42,12.36,12.36,7935900.0,9.7233,9.7311,9.6841,9.6841,7935900.0
2009-07-06 10:20:00,12.36,12.39,12.21,12.24,14787500.0,9.6841,9.7076,9.5666,9.5901,14787500.0
2009-07-06 10:30:00,12.24,12.25,12.12,12.12,13222500.0,9.5901,9.5979,9.496,9.496,13222500.0
2009-07-06 10:40:00,12.12,12.18,12.11,12.15,11418100.0,9.496,9.5431,9.4882,9.5196,11418100.0
2009-07-06 10:50:00,12.15,12.18,12.13,12.16,6164200.0,9.5196,9.5431,9.5039,9.5274,6164200.0
2009-07-06 11:00:00,12.15,12.22,12.02,12.03,12537400.0,9.5196,9.5744,9.4177,9.4255,12537400.0
2009-07-06 11:10:00,12.03,12.11,12.02,12.11,10308900.0,9.4255,9.4882,9.4177,9.4882,10308900.0
2009-07-06 11:20:00,12.11,12.16,12.1,12.12,7494100.0,9.4882,9.5274,9.4804,9.496,7494100.0
2009-07-06 11:30:00,12.12,12.18,12.08,12.17,6219800.0,9.496,9.5431,9.4647,9.5352,6219800.0
2009-07-06 11:40:00,12.18,12.22,12.15,12.22,5580000.0,9.5431,9.5744,9.5196,9.5744,5580000.0
2009-07-06 11:50:00,12.21,12.25,12.15,12.16,7476100.0,9.5666,9.5979,9.5196,9.5274,7476100.0
2009-07-06 12:00:00,12.17,12.19,12.16,12.17,2591600.0,9.5352,9.5509,9.5274,9.5352,2591600.0
2009-07-06 12:10:00,12.16,12.2,12.16,12.2,1619300.0,9.5274,9.5587,9.5274,9.5587,1619300.0
2009-07-06 12:20:00,12.2,12.23,12.11,12.11,7632300.0,9.5587,9.5822,9.4882,9.4882,7632300.0
2009-07-06 12:30:00,12.12,12.13,12.08,12.1,4094900.0,9.496,9.5039,9.4647,9.4804,4094900.0
2009-07-06 12:40:00,12.11,12.11,12.05,12.06,5560800.0,9.4882,9.4882,9.4412,9.449,5560800.0
2009-07-06 12:50:00,12.06,12.12,12.05,12.09,5273300.0,9.449,9.496,9.4412,9.4725,5273300.0
2009-07-06 13:00:00,12.09,12.11,12.07,12.09,4023100.0,9.4725,9.4882,9.4569,9.4725,4023100.0
2009-07-06 13:10:00,12.09,12.2,12.08,12.14,5980500.0,9.4725,9.5587,9.4647,9.5117,5980500.0
2009-07-06 13:20:00,12.13,12.21,12.13,12.18,6482600.0,9.5039,9.5666,9.5039,9.5431,6482600.0
2009-07-06 13:30:00,12.17,12.18,12.09,12.11,4021200.0,9.5352,9.5431,9.4725,9.4882,4021200.0
2009-07-06 13:40:00,12.11,12.15,12.07,12.08,3438200.0,9.4882,9.5196,9.4569,9.4647,3438200.0
2009-07-06 13:50:00,12.07,12.12,12.07,12.1,6264300.0,9.4569,9.496,9.4569,9.4804,6264300.0
2009-07-06 14:00:00,12.1,12.14,12.08,12.1,6131600.0,9.4804,9.5117,9.4647,9.4804,6131600.0
2009-07-06 14:10:00,12.1,12.16,12.09,12.13,5847500.0,9.4804,9.5274,9.4725,9.5039,5847500.0
2009-07-06 14:20:00,12.12,12.13,12.08,12.09,4830600.0,9.496,9.5039,9.4647,9.4725,4830600.0
2009-07-06 14:30:00,12.09,12.11,12.05,12.05,6386200.0,9.4725,9.4882,9.4412,9.4412,6386200.0
2009-07-06 14:40:00,12.05,12.06,12.0,12.01,13269100.0,9.4412,9.449,9.402,9.4099,13269100.0
2009-07-06 14:50:00,12.01,12.01,11.95,12.01,17259800.0,9.4099,9.4099,9.3629,9.4099,17259800.0
2009-07-06 15:00:00,12.0,12.12,11.99,12.08,15802700.0,9.402,9.496,9.3942,9.4647,15802700.0
2009-07-06 15:10:00,12.07,12.08,11.98,11.98,9915900.0,9.4569,9.4647,9.3864,9.3864,9915900.0
2009-07-06 15:20:00,11.98,12.01,11.91,11.91,13727200.0,9.3864,9.4099,9.3315,9.3315,13727200.0
2009-07-06 15:30:00,11.91,11.94,11.84,11.88,18151600.0,9.3315,9.355,9.2767,9.308,18151600.0
2009-07-06 15:40:00,11.88,12.07,11.88,12.04,13093000.0,9.308,9.4569,9.308,9.4334,13093000.0
2009-07-06 15:50:00,12.03,12.14,12.02,12.12,22207600.0,9.4255,9.5117,9.4177,9.496,22207600.0
2009-07-07 09:30:00,12.14,12.24,12.1,12.13,16580900.0,9.5117,9.5901,9.4804,9.5039,16580900.0
2009-07-07 09:40:00,12.13,12.22,12.11,12.2,10655000.0,9.5039,9.5744,9.4882,9.5587,10655000.0
2009-07-07 09:50:00,12.2,12.31,12.19,12.28,15265900.0,9.5587,9.6449,9.5509,9.6214,15265900.0
2009-07-07 10:00:00,12.29,12.29,12.14,12.18,9578600.0,9.6292,9.6292,9.5117,9.5431,9578600.0
2009-07-07 10:10:00,12.17,12.2,12.07,12.08,12145200.0,9.5352,9.5587,9.4569,9.4647,12145200.0
2009-07-07 10:20:00,12.08,12.12,12.02,12.1,9339400.0,9.4647,9.496,9.4177,9.4804,9339400.0
2009-07-07 10:30:00,12.1,12.1,11.95,12.0,11153700.0,9.4804,9.4804,9.3629,9.402,11153700.0
2009-07-07 10:40:00,11.99,12.05,11.99,12.03,5957800.0,9.3942,9.4412,9.3942,9.4255,5957800.0
2009-07-07 10:50:00,12.03,12.06,12.0,12.02,4704400.0,9.4255,9.449,9.402,9.4177,4704400.0
2009-07-07 11:00:00,12.02,12.13,12.01,12.11,5788000.0,9.4177,9.5039,9.4099,9.4882,5788000.0
2009-07-07 11:10:00,12.11,12.17,12.11,12.14,5429300.0,9.4882,9.5352,9.4882,9.5117,5429300.0
2009-07-07 11:20:00,12.13,12.16,12.09,12.09,4718400.0,9.5039,9.5274,9.4725,9.4725,4718400.0
2009-07-07 11:30:00,12.09,12.14,12.09,12.12,4819200.0,9.4725,9.5117,9.4725,9.496,4819200.0
2009-07-07 11:40:00,12.12,12.13,12.07,12.11,4154200.0,9.496,9.5039,9.4569,9.4882,4154200.0
2009-07-07 11:50:00,12.11,12.2,12.11,12.18,4674900.0,9.4882,9.5587,9.4882,9.5431,4674900.0
2009-07-07 12:00:00,12.17,12.2,12.17,12.2,2388700.0,9.5352,9.5587,9.5352,9.5587,2388700.0
2009-07-07 12:10:00,12.2,12.22,12.16,12.18,3261900.0,9.5587,9.5744,9.5274,9.5431,3261900.0
2009-07-07 12:20:00,12.18,12.19,12.12,12.13,2338800.0,9.5431,9.5509,9.496,9.5039,2338800.0
2009-07-07 12:30:00,12.13,12.14,12.08,12.1,3216400.0,9.5039,9.5117,9.4647,9.4804,3216400.0
2009-07-07 12:40:00,12.1,12.16,12.09,12.14,2162000.0,9.4804,9.5274,9.4725,9.5117,2162000.0
2009-07-07 12:50:00,12.14,12.2,12.14,12.2,4224700.0,9.5117,9.5587,9.5117,9.5587,4224700.0
2009-07-07 13:00:00,12.2,12.23,12.18,12.22,5305500.0,9.5587,9.5822,9.5431,9.5744,5305500.0
2009-07-07 13:10:00,12.22,12.3,12.21,12.3,6949300.0,9.5744,9.6371,9.5666,9.6371,6949300.0
2009-07-07 13:20:00,12.3,12.32,12.2,12.3,7281200.0,9.6371,9.6527,9.5587,9.6371,7281200.0
2009-07-07 13:30:00,12.3,12.37,12.29,12.32,9439300.0,9.6371,9.6919,9.6292,9.6527,9439300.0
2009-07-07 13:40:00,12.32,12.35,12.27,12.29,3965500.0,9.6527,9.6763,9.6136,9.6292,3965500.0
2009-07-07 13:50:00,12.3,12.33,12.28,12.3,3824600.0,9.6371,9.6606,9.6214,9.6371,3824600.0
2009-07-07 14:00:00,12.3,12.32,12.23,12.24,3411400.0,9.6371,9.6527,9.5822,9.5901,3411400.0
2009-07-07 14:10:00,12.24,12.28,12.23,12.28,3482700.0,9.5901,9.6214,9.5822,9.6214,3482700.0
2009-07-07 14:20:00,12.28,12.3,12.25,12.3,3367400.0,9.6214,9.6371,9.5979,9.6371,3367400.0
2009-07-07 14:30:00,12.29,12.34,12.27,12.33,5155800.0,9.6292,9.6684,9.6136,9.6606,5155800.0
2009-07-07 14:40:00,12.32,12.34,12.24,12.25,3912700.0,9.6527,9.6684,9.5901,9.5979,3912700.0
2009-07-07 14:50:00,12.24,12.26,12.14,12.16,8720400.0,9.5901,9.6057,9.5117,9.5274,8720400.0
2009-07-07 15:00:00,12.15,12.16,12.09,12.13,8628500.0,9.5196,9.5274,9.4725,9.5039,8628500.0
2009-07-07 15:10:00,12.14,12.19,12.13,12.16,4997700.0,9.5117,9.5509,9.5039,9.5274,4997700.0
2009-07-07 15:20:00,12.15,12.22,12.13,12.2,6504500.0,9.5196,9.5744,9.5039,9.5587,6504500.0
2009-07-07 15:30:00,12.2,12.21,12.14,12.15,6724200.0,9.5587,9.5666,9.5117,9.5196,6724200.0
2009-07-07 15:40:00,12.15,12.2,12.13,12.17,8404900.0,9.5196,9.5587,9.5039,9.5352,8404900.0
2009-07-07 15:50:00,12.17,12.18,12.11,12.14,14300000.0,9.5352,9.5431,9.4882,9.5117,14300000.0
2009-07-08 09:30:00,12.19,12.29,12.07,12.09,13945700.0,9.5509,9.6292,9.4569,9.4725,13945700.0
2009-07-08 09:40:00,12.09,12.13,12.03,12.11,12419300.0,9.4725,9.5039,9.4255,9.4882,12419300.0
2009-07-08 09:50:00,12.12,12.14,12.07,12.07,8005100.0,9.496,9.5117,9.4569,9.4569,8005100.0
2009-07-08 10:00:00,12.07,12.18,12.07,12.16,8294600.0,9.4569,9.5431,9.4569,9.5274,8294600.0
2009-07-08 10:10:00,12.17,12.19,12.12,12.16,8074700.0,9.5352,9.5509,9.496,9.5274,8074700.0
2009-07-08 10:20:00,12.16,12.18,12.09,12.12,5131800.0,9.5274,9.5431,9.4725,9.496,5131800.0
2009-07-08 10:30:00,12.13,12.13,12.06,12.11,7327500.0,9.5039,9.5039,9.449,9.4882,7327500.0
2009-07-08 10:40:00,12.11,12.14,12.07,12.1,7576900.0,9.4882,9.5117,9.4569,9.4804,7576900.0
2009-07-08 10:50:00,12.11,12.14,12.05,12.05,5027400.0,9.4882,9.5117,9.4412,9.4412,5027400.0
2009-07-08 11:00:00,12.05,12.06,11.92,11.92,11761700.0,9.4412,9.449,9.3393,9.3393,11761700.0
2009-07-08 11:10:00,11.92,11.99,11.92,11.98,9147600.0,9.3393,9.3942,9.3393,9.3864,9147600.0
2009-07-08 11:20:00,11.98,11.99,11.74,11.76,19672400.0,9.3864,9.3942,9.1983,9.214,19672400.0
2009-07-08 11:30:00,11.76,11.81,11.74,11.76,9275400.0,9.214,9.2532,9.1983,9.214,9275400.0
2009-07-08 11:40:00,11.77,11.83,11.75,11.82,8038200.0,9.2218,9.2688,9.2061,9.261,8038200.0
2009-07-08 11:50:00,11.82,11.82,11.53,11.55,16691900.0,9.261,9.261,9.0338,9.0494,16691900.0
2009-07-08 12:00:00,11.55,11.62,11.38,11.58,24902200.0,9.0494,9.1043,8.9163,9.073,24902200.0
2009-07-08 12:10:00,11.58,11.59,11.42,11.49,11404300.0,9.073,9.0808,8.9476,9.0024,11404300.0
2009-07-08 12:20:00,11.5,11.5,11.31,11.33,15129400.0,9.0103,9.0103,8.8614,8.8771,15129400.0
2009-07-08 12:30:00,11.33,11.39,11.28,11.3,13794100.0,8.8771,8.9241,8.8379,8.8536,13794100.0
2009-07-08 12:40:00,11.29,11.46,11.29,11.43,10291900.0,8.8457,8.9789,8.8457,8.9554,10291900.0
2009-07-08 12:50:00,11.43,11.5,11.42,11.42,6738300.0,8.9554,9.0103,8.9476,8.9476,6738300.0
2009-07-08 13:00:00,11.43,11.57,11.42,11.49,11848700.0,8.9554,9.0651,8.9476,9.0024,11848700.0
2009-07-08 13:10:00,11.49,11.58,11.48,11.53,8441900.0,9.0024,9.073,8.9946,9.0338,8441900.0
2009-07-08 13:20:00,11.53,11.67,11.52,11.66,11941500.0,9.0338,9.1435,9.0259,9.1356,11941500.0
2009-07-08 13:30:00,11.66,11.71,11.6,11.61,11281100.0,9.1356,9.1748,9.0886,9.0965,11281100.0
2009-07-08 13:40:00,11.61,11.67,11.6,11.65,5624700.0,9.0965,9.1435,9.0886,9.1278,5624700.0
2009-07-08 13:50:00,11.65,11.66,11.55,11.56,5587100.0,9.1278,9.1356,9.0494,9.0573,5587100.0
2009-07-08 14:00:00,11.57,11.59,11.45,11.47,9579700.0,9.0651,9.0808,8.9711,8.9868,9579700.0
2009-07-08 14:10:00,11.48,11.49,11.4,11.42,9793200.0,8.9946,9.0024,8.9319,8.9476,9793200.0
2009-07-08 14:20:00,11.42,11.45,11.31,11.34,14508400.0,8.9476,8.9711,8.8614,8.8849,14508400.0
2009-07-08 14:30:00,11.34,11.45,11.27,11.44,12055000.0,8.8849,8.9711,8.8301,8.9633,12055000.0
2009-07-08 14:40:00,11.45,11.49,11.42,11.45,8621200.0,8.9711,9.0024,8.9476,8.9711,8621200.0
2009-07-08 14:50:00,11.44,11.59,11.44,11.55,12110300.0,8.9633,9.0808,8.9633,9.0494,12110300.0
2009-07-08 15:00:00,11.55,11.67,11.51,11.63,11882100.0,9.0494,9.1435,9.0181,9.1121,11882100.0
2009-07-08 15:10:00,11.62,11.67,11.45,11.64,11695700.0,9.1043,9.1435,8.9711,9.12,11695700.0
2009-07-08 15:20:00,11.63,11.69,11.48,11.52,15661400.0,9.1121,9.1591,8.9946,9.0259,15661400.0
2009-07-08 15:30:00,11.52,11.67,11.51,11.66,15545900.0,9.0259,9.1435,9.0181,9.1356,15545900.0
2009-07-08 15:40:00,11.66,11.75,11.61,11.7,23572600.0,9.1356,9.2061,9.0965,9.167,23572600.0
2009-07-08 15:50:00,11.69,11.81,11.65,11.8,32857200.0,9.1591,9.2532,9.1278,9.2453,32857200.0
2009-07-09 09:30:00,12.1,12.17,12.0,12.03,19898000.0,9.4804,9.5352,9.402,9.4255,19898000.0
2009-07-09 09:40:00,12.02,12.05,11.85,11.85,17654900.0,9.4177,9.4412,9.2845,9.2845,17654900.0
2009-07-09 09:50:00,11.85,11.99,11.84,11.97,9431300.0,9.2845,9.3942,9.2767,9.3785,9431300.0
2009-07-09 10:00:00,11.97,12.14,11.94,12.05,14445400.0,9.3785,9.5117,9.355,9.4412,14445400.0
2009-07-09 10:10:00,12.05,12.08,11.96,12.01,8785200.0,9.4412,9.4647,9.3707,9.4099,8785200.0
2009-07-09 10:20:00,12.0,12.02,11.91,11.97,7572800.0,9.402,9.4177,9.3315,9.3785,7572800.0
2009-07-09 10:30:00,11.97,12.0,11.92,11.97,5893900.0,9.3785,9.402,9.3393,9.3785,5893900.0
2009-07-09 10:40:00,11.96,12.02,11.95,11.97,4290400.0,9.3707,9.4177,9.3629,9.3785,4290400.0
2009-07-09 10:50:00,11.97,12.04,11.94,12.04,5227100.0,9.3785,9.4334,9.355,9.4334,5227100.0
2009-07-09 11:00:00,12.04,12.07,11.98,12.03,6561600.0,9.4334,9.4569,9.3864,9.4255,6561600.0
2009-07-09 11:10:00,12.03,12.05,11.97,12.01,9140900.0,9.4255,9.4412,9.3785,9.4099,9140900.0
2009-07-09 11:20:00,12.0,12.04,11.97,12.02,5150000.0,9.402,9.4334,9.3785,9.4177,5150000.0
2009-07-09 11:30:00,12.02,12.05,11.99,12.02,4912800.0,9.4177,9.4412,9.3942,9.4177,4912800.0
2009-07-09 11:40:00,12.02,12.1,12.01,12.1,6422300.0,9.4177,9.4804,9.4099,9.4804,6422300.0
2009-07-09 11:50:00,12.1,12.16,12.07,12.08,7105100.0,9.4804,9.5274,9.4569,9.4647,7105100.0
2009-07-09 12:00:00,12.07,12.15,12.05,12.14,4215600.0,9.4569,9.5196,9.4412,9.5117,4215600.0
2009-07-09 12:10:00,12.14,12.17,12.11,12.17,3400100.0,9.5117,9.5352,9.4882,9.5352,3400100.0
2009-07-09 12:20:00,12.17,12.24,12.17,12.22,7773500.0,9.5352,9.5901,9.5352,9.5744,7773500.0
2009-07-09 12:30:00,12.21,12.25,12.19,12.22,4681700.0,9.5666,9.5979,9.5509,9.5744,4681700.0
2009-07-09 12:40:00,12.22,12.23,12.16,12.17,3387600.0,9.5744,9.5822,9.5274,9.5352,3387600.0
2009-07-09 12:50:00,12.17,12.19,12.14,12.16,3457000.0,9.5352,9.5509,9.5117,9.5274,3457000.0
2009-07-09 13:00:00,12.17,12.17,12.06,12.15,5778500.0,9.5352,9.5352,9.449,9.5196,5778500.0
2009-07-09 13:10:00,12.16,12.21,12.14,12.14,4386000.0,9.5274,9.5666,9.5117,9.5117,4386000.0
2009-07-09 13:20:00,12.14,12.18,12.13,12.16,3723500.0,9.5117,9.5431,9.5039,9.5274,3723500.0
2009-07-09 13:30:00,12.16,12.19,12.14,12.15,3518300.0,9.5274,9.5509,9.5117,9.5196,3518300.0
2009-07-09 13:40:00,12.16,12.17,12.1,12.12,2852500.0,9.5274,9.5352,9.4804,9.496,2852500.0
2009-07-09 13:50:00,12.12,12.15,12.12,12.13,3178600.0,9.496,9.5196,9.496,9.5039,3178600.0
2009-07-09 14:00:00,12.13,12.14,12.04,12.08,6939100.0,9.5039,9.5117,9.4334,9.4647,6939100.0
2009-07-09 14:10:00,12.08,12.11,12.02,12.08,5319100.0,9.4647,9.4882,9.4177,9.4647,5319100.0
2009-07-09 14:20:00,12.08,12.1,12.04,12.04,3252600.0,9.4647,9.4804,9.4334,9.4334,3252600.0
2009-07-09 14:30:00,12.04,12.08,12.04,12.06,2734400.0,9.4334,9.4647,9.4334,9.449,2734400.0
2009-07-09 14:40:00,12.06,12.09,12.01,12.02,5050500.0,9.449,9.4725,9.4099,9.4177,5050500.0
2009-07-09 14:50:00,12.02,12.07,12.0,12.01,3676500.0,9.4177,9.4569,9.402,9.4099,3676500.0
2009-07-09 15:00:00,12.01,12.02,11.96,11.98,6619800.0,9.4099,9.4177,9.3707,9.3864,6619800.0
2009-07-09 15:10:00,11.98,12.02,11.98,12.01,4395100.0,9.3864,9.4177,9.3864,9.4099,4395100.0
2009-07-09 15:20:00,12.0,12.01,11.93,11.95,5575400.0,9.402,9.4099,9.3472,9.3629,5575400.0
2009-07-09 15:30:00,11.96,11.98,11.88,11.92,8318000.0,9.3707,9.3864,9.308,9.3393,8318000.0
2009-07-09 15:40:00,11.92,12.0,11.9,11.97,7915600.0,9.3393,9.402,9.3237,9.3785,7915600.0
2009-07-09 15:50:00,11.97,11.98,11.91,11.95,13607800.0,9.3785,9.3864,9.3315,9.3629,13607800.0
2009-07-10 09:30:00,11.87,11.95,11.79,11.86,9837300.0,9.3002,9.3629,9.2375,9.2923,9837300.0
2009-07-10 09:40:00,11.86,11.91,11.69,11.72,14200500.0,9.2923,9.3315,9.1591,9.1826,14200500.0
2009-07-10 09:50:00,11.72,11.86,11.6,11.65,17481700.0,9.1826,9.2923,9.0886,9.1278,17481700.0
2009-07-10 10:00:00,11.65,11.86,11.58,11.65,11640900.0,9.1278,9.2923,9.073,9.1278,11640900.0
2009-07-10 10:10:00,11.65,11.86,11.63,11.72,8850900.0,9.1278,9.2923,9.1121,9.1826,8850900.0
2009-07-10 10:20:00,11.72,11.84,11.72,11.76,10921100.0,9.1826,9.2767,9.1826,9.214,10921100.0
2009-07-10 10:30:00,11.76,11.8,11.71,11.72,5114700.0,9.214,9.2453,9.1748,9.1826,5114700.0
2009-07-10 10:40:00,11.72,11.74,11.62,11.66,8026400.0,9.1826,9.1983,9.1043,9.1356,8026400.0
2009-07-10 10:50:00,11.66,11.73,11.64,11.71,5429800.0,9.1356,9.1905,9.12,9.1748,5429800.0
2009-07-10 11:00:00,11.71,11.8,11.69,11.75,7389100.0,9.1748,9.2453,9.1591,9.2061,7389100.0
2009-07-10 11:10:00,11.75,11.78,11.72,11.75,6037000.0,9.2061,9.2297,9.1826,9.2061,6037000.0
2009-07-10 11:20:00,11.75,11.78,11.72,11.76,4443700.0,9.2061,9.2297,9.1826,9.214,4443700.0
2009-07-10 11:30:00,11.75,11.76,11.69,11.71,2457300.0,9.2061,9.214,9.1591,9.1748,2457300.0
2009-07-10 11:40:00,11.71,11.81,11.7,11.8,3806900.0,9.1748,9.2532,9.167,9.2453,3806900.0
2009-07-10 11:50:00,11.8,11.81,11.76,11.78,2224700.0,9.2453,9.2532,9.214,9.2297,2224700.0
2009-07-10 12:00:00,11.77,11.85,11.77,11.83,4489900.0,9.2218,9.2845,9.2218,9.2688,4489900.0
2009-07-10 12:10:00,11.82,11.85,11.8,11.85,2011700.0,9.261,9.2845,9.2453,9.2845,2011700.0
2009-07-10 12:20:00,11.85,11.9,11.84,11.88,3424600.0,9.2845,9.3237,9.2767,9.308,3424600.0
2009-07-10 12:30:00,11.88,11.89,11.84,11.87,2723100.0,9.308,9.3158,9.2767,9.3002,2723100.0
2009-07-10 12:40:00,11.87,11.93,11.87,11.93,3457000.0,9.3002,9.3472,9.3002,9.3472,3457000.0
2009-07-10 12:50:00,11.93,11.93,11.87,11.88,3330700.0,9.3472,9.3472,9.3002,9.308,3330700.0
2009-07-10 13:00:00,11.88,11.92,11.87,11.89,2065300.0,9.308,9.3393,9.3002,9.3158,2065300.0
2009-07-10 13:10:00,11.9,11.92,11.88,11.91,1976600.0,9.3237,9.3393,9.308,9.3315,1976600.0
2009-07-10 13:20:00,11.92,11.92,11.87,11.89,2686200.0,9.3393,9.3393,9.3002,9.3158,2686200.0
2009-07-10 13:30:00,11.88,11.91,11.88,11.9,816600.0,9.308,9.3315,9.308,9.3237,816600.0
2009-07-10 13:40:00,11.91,11.94,11.9,11.92,2469000.0,9.3315,9.355,9.3237,9.3393,2469000.0
2009-07-10 13:50:00,11.92,11.96,11.92,11.96,2306000.0,9.3393,9.3707,9.3393,9.3707,2306000.0
2009-07-10 14:00:00,11.95,11.96,11.92,11.93,1964800.0,9.3629,9.3707,9.3393,9.3472,1964800.0
2009-07-10 14:10:00,11.93,11.94,11.89,11.9,2894200.0,9.3472,9.355,9.3158,9.3237,2894200.0
2009-07-10 14:20:00,11.91,11.91,11.82,11.87,3855600.0,9.3315,9.3315,9.261,9.3002,3855600.0
2009-07-10 14:30:00,11.87,11.89,11.85,11.87,1654200.0,9.3002,9.3158,9.2845,9.3002,1654200.0
2009-07-10 14:40:00,11.86,11.88,11.84,11.87,2497600.0,9.2923,9.308,9.2767,9.3002,2497600.0
2009-07-10 14:50:00,11.87,11.88,11.83,11.84,2128600.0,9.3002,9.308,9.2688,9.2767,2128600.0
2009-07-10 15:00:00,11.84,11.87,11.81,11.81,3034100.0,9.2767,9.3002,9.2532,9.2532,3034100.0
2009-07-10 15:10:00,11.81,11.86,11.8,11.85,2855500.0,9.2532,9.2923,9.2453,9.2845,2855500.0
2009-07-10 15:20:00,11.86,11.86,11.78,11.78,5190300.0,9.2923,9.2923,9.2297,9.2297,5190300.0
2009-07-10 15:30:00,11.78,11.87,11.78,11.85,4217800.0,9.2297,9.3002,9.2297,9.2845,4217800.0
2009-07-10 15:40:00,11.85,11.92,11.84,11.9,9153200.0,9.2845,9.3393,9.2767,9.3237,9153200.0
2009-07-10 15:50:00,11.9,11.91,11.83,11.85,12788100.0,9.3237,9.3315,9.2688,9.2845,12788100.0
2009-07-13 09:30:00,12.37,12.65,12.31,12.45,30603800.0,9.6919,9.9113,9.6449,9.7546,30603800.0
2009-07-13 09:40:00,12.45,12.45,12.32,12.42,21957900.0,9.7546,9.7546,9.6527,9.7311,21957900.0
2009-07-13 09:50:00,12.42,12.49,12.37,12.41,11931900.0,9.7311,9.7859,9.6919,9.7233,11931900.0
2009-07-13 10:00:00,12.4,12.44,12.27,12.34,15083100.0,9.7154,9.7468,9.6136,9.6684,15083100.0
2009-07-13 10:10:00,12.33,12.4,12.32,12.39,9009900.0,9.6606,9.7154,9.6527,9.7076,9009900.0
2009-07-13 10:20:00,12.39,12.4,12.34,12.38,6781000.0,9.7076,9.7154,9.6684,9.6998,6781000.0
2009-07-13 10:30:00,12.38,12.45,12.35,12.42,10165200.0,9.6998,9.7546,9.6763,9.7311,10165200.0
2009-07-13 10:40:00,12.41,12.43,12.38,12.41,9786700.0,9.7233,9.7389,9.6998,9.7233,9786700.0
2009-07-13 10:50:00,12.42,12.51,12.37,12.48,10008900.0,9.7311,9.8016,9.6919,9.7781,10008900.0
2009-07-13 11:00:00,12.49,12.5,12.45,12.49,6499500.0,9.7859,9.7938,9.7546,9.7859,6499500.0
2009-07-13 11:10:00,12.48,12.54,12.48,12.54,7681900.0,9.7781,9.8251,9.7781,9.8251,7681900.0
2009-07-13 11:20:00,12.54,12.61,12.52,12.6,9421800.0,9.8251,9.88,9.8094,9.8721,9421800.0
2009-07-13 11:30:00,12.6,12.69,12.59,12.68,14384600.0,9.8721,9.9426,9.8643,9.9348,14384600.0
2009-07-13 11:40:00,12.68,12.71,12.63,12.68,12401500.0,9.9348,9.9583,9.8956,9.9348,12401500.0
2009-07-13 11:50:00,12.68,12.74,12.67,12.7,8329700.0,9.9348,9.9818,9.927,9.9505,8329700.0
2009-07-13 12:00:00,12.7,12.74,12.67,12.72,7729700.0,9.9505,9.9818,9.927,9.9661,7729700.0
2009-07-13 12:10:00,12.72,12.73,12.69,12.71,4930100.0,9.9661,9.974,9.9426,9.9583,4930100.0
2009-07-13 12:20:00,12.71,12.71,12.64,12.68,6743300.0,9.9583,9.9583,9.9035,9.9348,6743300.0
2009-07-13 12:30:00,12.68,12.69,12.65,12.68,3403000.0,9.9348,9.9426,9.9113,9.9348,3403000.0
2009-07-13 12:40:00,12.67,12.7,12.66,12.69,3343400.0,9.927,9.9505,9.9191,9.9426,3343400.0
2009-07-13 12:50:00,12.68,12.69,12.64,12.66,3626800.0,9.9348,9.9426,9.9035,9.9191,3626800.0
2009-07-13 13:00:00,12.65,12.72,12.64,12.72,3996200.0,9.9113,9.9661,9.9035,9.9661,3996200.0
2009-07-13 13:10:00,12.71,12.72,12.67,12.67,5286700.0,9.9583,9.9661,9.927,9.927,5286700.0
2009-07-13 13:20:00,12.67,12.69,12.63,12.67,5401700.0,9.927,9.9426,9.8956,9.927,5401700.0
2009-07-13 13:30:00,12.67,12.69,12.63,12.67,3967200.0,9.927,9.9426,9.8956,9.927,3967200.0
2009-07-13 13:40:00,12.66,12.67,12.6,12.63,6125000.0,9.9191,9.927,9.8721,9.8956,6125000.0
2009-07-13 13:50:00,12.63,12.67,12.62,12.64,5208200.0,9.8956,9.927,9.8878,9.9035,5208200.0
2009-07-13 14:00:00,12.65,12.66,12.62,12.63,3660200.0,9.9113,9.9191,9.8878,9.8956,3660200.0
2009-07-13 14:10:00,12.62,12.72,12.62,12.7,6342100.0,9.8878,9.9661,9.8878,9.9505,6342100.0
2009-07-13 14:20:00,12.69,12.74,12.69,12.71,6578900.0,9.9426,9.9818,9.9426,9.9583,6578900.0
2009-07-13 14:30:00,12.72,12.74,12.69,12.71,3532100.0,9.9661,9.9818,9.9426,9.9583,3532100.0
2009-07-13 14:40:00,12.71,12.72,12.66,12.7,4397400.0,9.9583,9.9661,9.9191,9.9505,4397400.0
2009-07-13 14:50:00,12.7,12.75,12.67,12.68,7517800.0,9.9505,9.9897,9.927,9.9348,7517800.0
2009-07-13 15:00:00,12.69,12.74,12.68,12.73,7633600.0,9.9426,9.9818,9.9348,9.974,7633600.0
2009-07-13 15:10:00,12.73,12.78,12.72,12.74,10465200.0,9.974,10.0132,9.9661,9.9818,10465200.0
2009-07-13 15:20:00,12.74,12.77,12.68,12.74,9531100.0,9.9818,10.0053,9.9348,9.9818,9531100.0
2009-07-13 15:30:00,12.74,12.83,12.72,12.81,11339300.0,9.9818,10.0523,9.9661,10.0367,11339300.0
2009-07-13 15:40:00,12.82,12.89,12.38,12.87,16197400.0,10.0445,10.0993,9.6998,10.0837,16197400.0
2009-07-13 15:50:00,12.87,12.98,12.85,12.97,26021600.0,10.0837,10.1699,10.068,10.162,26021600.0
2009-07-14 09:30:00,13.23,13.23,13.02,13.13,25624800.0,10.3657,10.3657,10.2012,10.2874,25624800.0
2009-07-14 09:40:00,13.14,13.18,12.94,12.97,22398800.0,10.2952,10.3266,10.1385,10.162,22398800.0
2009-07-14 09:50:00,12.98,13.03,12.82,12.85,20963700.0,10.1699,10.209,10.0445,10.068,20963700.0
2009-07-14 10:00:00,12.85,12.98,12.79,12.86,16184400.0,10.068,10.1699,10.021,10.0758,16184400.0
2009-07-14 10:10:00,12.85,12.93,12.85,12.9,9369200.0,10.068,10.1307,10.068,10.1072,9369200.0
2009-07-14 10:20:00,12.89,12.92,12.83,12.92,6437200.0,10.0993,10.1228,10.0523,10.1228,6437200.0
2009-07-14 10:30:00,12.92,12.93,12.82,12.86,7486800.0,10.1228,10.1307,10.0445,10.0758,7486800.0
2009-07-14 10:40:00,12.86,12.89,12.84,12.85,5268100.0,10.0758,10.0993,10.0602,10.068,5268100.0
2009-07-14 10:50:00,12.86,12.93,12.85,12.92,4430000.0,10.0758,10.1307,10.068,10.1228,4430000.0
2009-07-14 11:00:00,12.92,12.92,12.86,12.9,5129500.0,10.1228,10.1228,10.0758,10.1072,5129500.0
2009-07-14 11:10:00,12.9,12.99,12.9,12.97,7310000.0,10.1072,10.1777,10.1072,10.162,7310000.0
2009-07-14 11:20:00,12.98,13.05,12.95,13.0,9454500.0,10.1699,10.2247,10.1464,10.1855,9454500.0
2009-07-14 11:30:00,12.99,13.02,12.95,13.01,7157400.0,10.1777,10.2012,10.1464,10.1934,7157400.0
2009-07-14 11:40:00,13.01,13.02,12.97,12.98,3458400.0,10.1934,10.2012,10.162,10.1699,3458400.0
2009-07-14 11:50:00,12.98,13.02,12.96,12.97,5201900.0,10.1699,10.2012,10.1542,10.162,5201900.0
2009-07-14 12:00:00,12.97,12.99,12.94,12.97,3377100.0,10.162,10.1777,10.1385,10.162,3377100.0
2009-07-14 12:10:00,12.97,12.98,12.91,12.92,3087000.0,10.162,10.1699,10.115,10.1228,3087000.0
2009-07-14 12:20:00,12.91,12.94,12.87,12.93,4680000.0,10.115,10.1385,10.0837,10.1307,4680000.0
2009-07-14 12:30:00,12.92,12.95,12.9,12.93,1883600.0,10.1228,10.1464,10.1072,10.1307,1883600.0
2009-07-14 12:40:00,12.92,12.95,12.9,12.94,1560500.0,10.1228,10.1464,10.1072,10.1385,1560500.0
2009-07-14 12:50:00,12.94,12.97,12.94,12.96,2089600.0,10.1385,10.162,10.1385,10.1542,2089600.0
2009-07-14 13:00:00,12.96,12.99,12.96,12.96,2095700.0,10.1542,10.1777,10.1542,10.1542,2095700.0
2009-07-14 13:10:00,12.97,12.98,12.94,12.95,1662100.0,10.162,10.1699,10.1385,10.1464,1662100.0
2009-07-14 13:20:00,12.94,12.96,12.91,12.93,2157000.0,10.1385,10.1542,10.115,10.1307,2157000.0
2009-07-14 13:30:00,12.92,12.94,12.9,12.91,2753000.0,10.1228,10.1385,10.1072,10.115,2753000.0
2009-07-14 13:40:00,12.91,12.93,12.89,12.9,3321300.0,10.115,10.1307,10.0993,10.1072,3321300.0
2009-07-14 13:50:00,12.9,12.93,12.86,12.88,3795600.0,10.1072,10.1307,10.0758,10.0915,3795600.0
2009-07-14 14:00:00,12.87,12.88,12.83,12.85,5646700.0,10.0837,10.0915,10.0523,10.068,5646700.0
2009-07-14 14:10:00,12.85,12.89,12.84,12.88,3744800.0,10.068,10.0993,10.0602,10.0915,3744800.0
2009-07-14 14:20:00,12.89,12.89,12.84,12.85,2587400.0,10.0993,10.0993,10.0602,10.068,2587400.0
2009-07-14 14:30:00,12.85,12.88,12.84,12.88,2681100.0,10.068,10.0915,10.0602,10.0915,2681100.0
2009-07-14 14:40:00,12.87,12.94,12.87,12.92,4839200.0,10.0837,10.1385,10.0837,10.1228,4839200.0
2009-07-14 14:50:00,12.92,12.94,12.9,12.93,3936000.0,10.1228,10.1385,10.1072,10.1307,3936000.0
2009-07-14 15:00:00,12.94,12.96,12.9,12.9,4784100.0,10.1385,10.1542,10.1072,10.1072,4784100.0
2009-07-14 15:10:00,12.9,12.94,12.89,12.89,4383400.0,10.1072,10.1385,10.0993,10.0993,4383400.0
2009-07-14 15:20:00,12.9,12.94,12.88,12.94,3421700.0,10.1072,10.1385,10.0915,10.1385,3421700.0
2009-07-14 15:30:00,12.94,12.95,12.91,12.94,4584900.0,10.1385,10.1464,10.115,10.1385,4584900.0
2009-07-14 15:40:00,12.94,12.96,12.91,12.93,6723300.0,10.1385,10.1542,10.115,10.1307,6723300.0
2009-07-14 15:50:00,12.94,12.95,12.89,12.9,14644600.0,10.1385,10.1464,10.0993,10.1072,14644600.0
2009-07-15 09:30:00,13.23,13.23,13.12,13.18,14321800.0,10.3657,10.3657,10.2795,10.3266,14321800.0
2009-07-15 09:40:00,13.18,13.21,13.12,13.15,10606900.0,10.3266,10.3501,10.2795,10.3031,10606900.0
2009-07-15 09:50:00,13.15,13.18,13.1,13.13,9701800.0,10.3031,10.3266,10.2639,10.2874,9701800.0
2009-07-15 10:00:00,13.14,13.16,13.1,13.15,7108500.0,10.2952,10.3109,10.2639,10.3031,7108500.0
2009-07-15 10:10:00,13.16,13.18,13.13,13.16,6757100.0,10.3109,10.3266,10.2874,10.3109,6757100.0
2009-07-15 10:20:00,13.16,13.23,13.14,13.21,8307800.0,10.3109,10.3657,10.2952,10.3501,8307800.0
2009-07-15 10:30:00,13.22,13.29,13.21,13.29,10273400.0,10.3579,10.4127,10.3501,10.4127,10273400.0
2009-07-15 10:40:00,13.29,13.29,13.24,13.25,6705600.0,10.4127,10.4127,10.3736,10.3814,6705600.0
2009-07-15 10:50:00,13.25,13.25,13.2,13.2,4150800.0,10.3814,10.3814,10.3422,10.3422,4150800.0
2009-07-15 11:00:00,13.21,13.27,13.2,13.25,4932800.0,10.3501,10.3971,10.3422,10.3814,4932800.0
2009-07-15 11:10:00,13.26,13.35,13.24,13.33,9847200.0,10.3892,10.4598,10.3736,10.4441,9847200.0
2009-07-15 11:20:00,13.33,13.37,13.3,13.35,10740500.0,10.4441,10.4754,10.4206,10.4598,10740500.0
2009-07-15 11:30:00,13.36,13.45,13.34,13.42,11005700.0,10.4676,10.5381,10.4519,10.5146,11005700.0
2009-07-15 11:40:00,13.43,13.46,13.35,13.4,9523500.0,10.5224,10.5459,10.4598,10.4989,9523500.0
2009-07-15 11:50:00,13.4,13.42,13.38,13.39,4942100.0,10.4989,10.5146,10.4833,10.4911,4942100.0
2009-07-15 12:00:00,13.39,13.4,13.34,13.36,5529900.0,10.4911,10.4989,10.4519,10.4676,5529900.0
2009-07-15 12:10:00,13.36,13.42,13.32,13.41,7190000.0,10.4676,10.5146,10.4362,10.5068,7190000.0
2009-07-15 12:20:00,13.41,13.44,13.39,13.41,6195700.0,10.5068,10.5303,10.4911,10.5068,6195700.0
2009-07-15 12:30:00,13.42,13.48,13.41,13.45,7279100.0,10.5146,10.5616,10.5068,10.5381,7279100.0
2009-07-15 12:40:00,13.46,13.46,13.42,13.44,3388500.0,10.5459,10.5459,10.5146,10.5303,3388500.0
2009-07-15 12:50:00,13.44,13.48,13.41,13.42,5025000.0,10.5303,10.5616,10.5068,10.5146,5025000.0
2009-07-15 13:00:00,13.43,13.45,13.41,13.45,3653200.0,10.5224,10.5381,10.5068,10.5381,3653200.0
2009-07-15 13:10:00,13.45,13.48,13.44,13.47,6434500.0,10.5381,10.5616,10.5303,10.5538,6434500.0
2009-07-15 13:20:00,13.47,13.48,13.46,13.48,4447700.0,10.5538,10.5616,10.5459,10.5616,4447700.0
2009-07-15 13:30:00,13.48,13.5,13.46,13.48,7947000.0,10.5616,10.5773,10.5459,10.5616,7947000.0
2009-07-15 13:40:00,13.48,13.54,13.48,13.52,11258700.0,10.5616,10.6086,10.5616,10.5929,11258700.0
2009-07-15 13:50:00,13.51,13.54,13.45,13.48,7125900.0,10.5851,10.6086,10.5381,10.5616,7125900.0
2009-07-15 14:00:00,13.48,13.51,13.43,13.47,8753600.0,10.5616,10.5851,10.5224,10.5538,8753600.0
2009-07-15 14:10:00,13.47,13.51,13.45,13.48,6471900.0,10.5538,10.5851,10.5381,10.5616,6471900.0
2009-07-15 14:20:00,13.49,13.53,13.48,13.51,6734400.0,10.5694,10.6008,10.5616,10.5851,6734400.0
2009-07-15 14:30:00,13.51,13.57,13.51,13.56,6548900.0,10.5851,10.6321,10.5851,10.6243,6548900.0
2009-07-15 14:40:00,13.57,13.61,13.54,13.6,9791400.0,10.6321,10.6635,10.6086,10.6556,9791400.0
2009-07-15 14:50:00,13.6,13.62,13.58,13.62,7366300.0,10.6556,10.6713,10.64,10.6713,7366300.0
2009-07-15 15:00:00,13.61,13.62,13.54,13.57,12586600.0,10.6635,10.6713,10.6086,10.6321,12586600.0
2009-07-15 15:10:00,13.56,13.57,13.54,13.56,10881500.0,10.6243,10.6321,10.6086,10.6243,10881500.0
2009-07-15 15:20:00,13.56,13.59,13.52,13.52,9721300.0,10.6243,10.6478,10.5929,10.5929,9721300.0
2009-07-15 15:30:00,13.53,13.54,13.48,13.53,16208600.0,10.6008,10.6086,10.5616,10.6008,16208600.0
2009-07-15 15:40:00,13.53,13.55,13.46,13.49,13525600.0,10.6008,10.6165,10.5459,10.5694,13525600.0
2009-07-15 15:50:00,13.5,13.56,13.4,13.43,30077200.0,10.5773,10.6243,10.4989,10.5224,30077200.0
2009-07-16 09:30:00,13.2,13.25,13.02,13.21,21931300.0,10.3422,10.3814,10.2012,10.3501,21931300.0
2009-07-16 09:40:00,13.21,13.25,13.14,13.16,11267200.0,10.3501,10.3814,10.2952,10.3109,11267200.0
2009-07-16 09:50:00,13.17,13.24,13.13,13.18,8215000.0,10.3187,10.3736,10.2874,10.3266,8215000.0
2009-07-16 10:00:00,13.18,13.18,13.04,13.07,13097300.0,10.3266,10.3266,10.2169,10.2404,13097300.0
2009-07-16 10:10:00,13.07,13.14,13.06,13.09,8434300.0,10.2404,10.2952,10.2325,10.256,8434300.0
2009-07-16 10:20:00,13.09,13.15,13.07,13.15,5907100.0,10.256,10.3031,10.2404,10.3031,5907100.0
2009-07-16 10:30:00,13.15,13.18,13.12,13.16,6213600.0,10.3031,10.3266,10.2795,10.3109,6213600.0
2009-07-16 10:40:00,13.16,13.2,13.15,13.18,5294800.0,10.3109,10.3422,10.3031,10.3266,5294800.0
2009-07-16 10:50:00,13.17,13.2,13.08,13.15,5052600.0,10.3187,10.3422,10.2482,10.3031,5052600.0
2009-07-16 11:00:00,13.15,13.17,13.12,13.12,4239900.0,10.3031,10.3187,10.2795,10.2795,4239900.0
2009-07-16 11:10:00,13.13,13.13,13.05,13.05,7402800.0,10.2874,10.2874,10.2247,10.2247,7402800.0
2009-07-16 11:20:00,13.05,13.12,13.04,13.11,4620200.0,10.2247,10.2795,10.2169,10.2717,4620200.0
2009-07-16 11:30:00,13.12,13.13,13.07,13.13,4462200.0,10.2795,10.2874,10.2404,10.2874,4462200.0
2009-07-16 11:40:00,13.12,13.14,13.04,13.05,6693500.0,10.2795,10.2952,10.2169,10.2247,6693500.0
2009-07-16 11:50:00,13.05,13.1,13.03,13.1,4838900.0,10.2247,10.2639,10.209,10.2639,4838900.0
2009-07-16 12:00:00,13.1,13.1,13.03,13.09,5024500.0,10.2639,10.2639,10.209,10.256,5024500.0
2009-07-16 12:10:00,13.09,13.12,13.08,13.11,3686400.0,10.256,10.2795,10.2482,10.2717,3686400.0
2009-07-16 12:20:00,13.11,13.15,13.09,13.14,3642100.0,10.2717,10.3031,10.256,10.2952,3642100.0
2009-07-16 12:30:00,13.15,13.25,13.12,13.13,2581400.0,10.3031,10.3814,10.2795,10.2874,2581400.0
2009-07-16 12:40:00,13.12,13.15,13.12,13.14,1956900.0,10.2795,10.3031,10.2795,10.2952,1956900.0
2009-07-16 12:50:00,13.14,13.15,13.12,13.12,2967200.0,10.2952,10.3031,10.2795,10.2795,2967200.0
2009-07-16 13:00:00,13.12,13.15,13.11,13.13,2573800.0,10.2795,10.3031,10.2717,10.2874,2573800.0
2009-07-16 13:10:00,13.13,13.15,13.11,13.14,1541300.0,10.2874,10.3031,10.2717,10.2952,1541300.0
2009-07-16 13:20:00,13.15,13.17,13.14,13.17,3387100.0,10.3031,10.3187,10.2952,10.3187,3387100.0
2009-07-16 13:30:00,13.17,13.19,13.15,13.19,2598900.0,10.3187,10.3344,10.3031,10.3344,2598900.0
2009-07-16 13:40:00,13.19,13.24,13.18,13.22,6702400.0,10.3344,10.3736,10.3266,10.3579,6702400.0
2009-07-16 13:50:00,13.23,13.26,13.21,13.24,7497900.0,10.3657,10.3892,10.3501,10.3736,7497900.0
2009-07-16 14:00:00,13.24,13.28,13.2,13.26,7251300.0,10.3736,10.4049,10.3422,10.3892,7251300.0
2009-07-16 14:10:00,13.25,13.3,13.25,13.3,4633500.0,10.3814,10.4206,10.3814,10.4206,4633500.0
2009-07-16 14:20:00,13.3,13.43,13.29,13.4,11501200.0,10.4206,10.5224,10.4127,10.4989,11501200.0
2009-07-16 14:30:00,13.4,13.43,13.37,13.42,7550500.0,10.4989,10.5224,10.4754,10.5146,7550500.0
2009-07-16 14:40:00,13.41,13.42,13.36,13.4,7555100.0,10.5068,10.5146,10.4676,10.4989,7555100.0
2009-07-16 14:50:00,13.4,13.42,13.36,13.37,8422200.0,10.4989,10.5146,10.4676,10.4754,8422200.0
2009-07-16 15:00:00,13.38,13.38,13.22,13.25,14717200.0,10.4833,10.4833,10.3579,10.3814,14717200.0
2009-07-16 15:10:00,13.25,13.28,13.22,13.22,9910600.0,10.3814,10.4049,10.3579,10.3579,9910600.0
2009-07-16 15:20:00,13.22,13.27,13.19,13.25,9146200.0,10.3579,10.3971,10.3344,10.3814,9146200.0
2009-07-16 15:30:00,13.25,13.28,13.21,13.24,10054200.0,10.3814,10.4049,10.3501,10.3736,10054200.0
2009-07-16 15:40:00,13.24,13.27,13.19,13.21,11904600.0,10.3736,10.3971,10.3344,10.3501,11904600.0
2009-07-16 15:50:00,13.21,13.21,13.12,13.17,20129200.0,10.3501,10.3501,10.2795,10.3187,20129200.0
2009-07-17 09:30:00,13.24,13.25,12.91,13.06,40414500.0,10.3736,10.3814,10.115,10.2325,40414500.0
2009-07-17 09:40:00,13.06,13.37,13.05,13.28,35182900.0,10.2325,10.4754,10.2247,10.4049,35182900.0
2009-07-17 09:50:00,13.27,13.47,13.22,13.47,28107200.0,10.3971,10.5538,10.3579,10.5538,28107200.0
2009-07-17 10:00:00,13.46,13.47,13.24,13.31,22446800.0,10.5459,10.5538,10.3736,10.4284,22446800.0
2009-07-17 10:10:00,13.31,13.32,13.16,13.2,17983400.0,10.4284,10.4362,10.3109,10.3422,17983400.0
2009-07-17 10:20:00,13.2,13.3,13.19,13.27,11308700.0,10.3422,10.4206,10.3344,10.3971,11308700.0
2009-07-17 10:30:00,13.27,13.28,13.18,13.23,12537100.0,10.3971,10.4049,10.3266,10.3657,12537100.0
2009-07-17 10:40:00,13.24,13.24,13.11,13.11,10583900.0,10.3736,10.3736,10.2717,10.2717,10583900.0
2009-07-17 10:50:00,13.11,13.13,12.97,13.02,21050600.0,10.2717,10.2874,10.162,10.2012,21050600.0
2009-07-17 11:00:00,13.02,13.04,12.86,12.91,19386200.0,10.2012,10.2169,10.0758,10.115,19386200.0
2009-07-17 11:10:00,12.91,13.17,12.82,12.82,15117800.0,10.115,10.3187,10.0445,10.0445,15117800.0
2009-07-17 11:20:00,12.82,12.89,12.77,12.87,14836000.0,10.0445,10.0993,10.0053,10.0837,14836000.0
2009-07-17 11:30:00,12.87,12.87,12.76,12.81,11957500.0,10.0837,10.0837,9.9975,10.0367,11957500.0
2009-07-17 11:40:00,12.81,12.9,12.78,12.9,8660400.0,10.0367,10.1072,10.0132,10.1072,8660400.0
2009-07-17 11:50:00,12.9,12.9,12.8,12.84,6928900.0,10.1072,10.1072,10.0288,10.0602,6928900.0
2009-07-17 12:00:00,12.83,12.88,12.83,12.86,5272900.0,10.0523,10.0915,10.0523,10.0758,5272900.0
2009-07-17 12:10:00,12.87,12.91,12.82,12.91,5807900.0,10.0837,10.115,10.0445,10.115,5807900.0
2009-07-17 12:20:00,12.91,12.93,12.88,12.9,7261800.0,10.115,10.1307,10.0915,10.1072,7261800.0
2009-07-17 12:30:00,12.9,12.91,12.85,12.86,5466600.0,10.1072,10.115,10.068,10.0758,5466600.0
2009-07-17 12:40:00,12.86,12.92,12.85,12.92,3193400.0,10.0758,10.1228,10.068,10.1228,3193400.0
2009-07-17 12:50:00,12.91,12.92,12.86,12.88,3907100.0,10.115,10.1228,10.0758,10.0915,3907100.0
2009-07-17 13:00:00,12.89,12.91,12.85,12.86,4512200.0,10.0993,10.115,10.068,10.0758,4512200.0
2009-07-17 13:10:00,12.85,12.88,12.83,12.87,4528100.0,10.068,10.0915,10.0523,10.0837,4528100.0
2009-07-17 13:20:00,12.87,12.92,12.86,12.9,3578500.0,10.0837,10.1228,10.0758,10.1072,3578500.0
2009-07-17 13:30:00,12.9,12.97,12.89,12.97,6691100.0,10.1072,10.162,10.0993,10.162,6691100.0
2009-07-17 13:40:00,12.96,13.0,12.95,12.99,6201100.0,10.1542,10.1855,10.1464,10.1777,6201100.0
2009-07-17 13:50:00,12.99,12.99,12.91,12.92,3825300.0,10.1777,10.1777,10.115,10.1228,3825300.0
2009-07-17 14:00:00,12.92,12.96,12.9,12.92,3643900.0,10.1228,10.1542,10.1072,10.1228,3643900.0
2009-07-17 14:10:00,12.92,12.94,12.89,12.92,4351400.0,10.1228,10.1385,10.0993,10.1228,4351400.0
2009-07-17 14:20:00,12.92,12.96,12.9,12.93,4494500.0,10.1228,10.1542,10.1072,10.1307,4494500.0
2009-07-17 14:30:00,12.93,12.94,12.88,12.89,4718500.0,10.1307,10.1385,10.0915,10.0993,4718500.0
2009-07-17 14:40:00,12.89,12.93,12.88,12.91,3501800.0,10.0993,10.1307,10.0915,10.115,3501800.0
2009-07-17 14:50:00,12.91,12.93,12.89,12.89,3946700.0,10.115,10.1307,10.0993,10.0993,3946700.0
2009-07-17 15:00:00,12.9,12.91,12.86,12.87,5164300.0,10.1072,10.115,10.0758,10.0837,5164300.0
2009-07-17 15:10:00,12.86,12.88,12.81,12.84,6413700.0,10.0758,10.0915,10.0367,10.0602,6413700.0
2009-07-17 15:20:00,12.85,12.88,12.82,12.87,5685100.0,10.068,10.0915,10.0445,10.0837,5685100.0
2009-07-17 15:30:00,12.88,12.88,12.82,12.85,7551500.0,10.0915,10.0915,10.0445,10.068,7551500.0
2009-07-17 15:40:00,12.84,12.9,12.84,12.87,9383900.0,10.0602,10.1072,10.0602,10.0837,9383900.0
2009-07-17 15:50:00,12.87,12.89,12.85,12.86,16194900.0,10.0837,10.0993,10.068,10.0758,16194900.0
2009-07-20 09:30:00,12.83,12.86,12.7,12.77,18357300.0,10.0523,10.0758,9.9505,10.0053,18357300.0
2009-07-20 09:40:00,12.77,12.78,12.55,12.61,21484200.0,10.0053,10.0132,9.833,9.88,21484200.0
2009-07-20 09:50:00,12.61,12.63,12.5,12.56,19985600.0,9.88,9.8956,9.7938,9.8408,19985600.0
2009-07-20 10:00:00,12.56,12.64,12.41,12.42,18801600.0,9.8408,9.9035,9.7233,9.7311,18801600.0
2009-07-20 10:10:00,12.43,12.49,12.39,12.46,15562800.0,9.7389,9.7859,9.7076,9.7624,15562800.0
2009-07-20 10:20:00,12.47,12.47,12.4,12.46,11563900.0,9.7703,9.7703,9.7154,9.7624,11563900.0
2009-07-20 10:30:00,12.45,12.47,12.37,12.41,9251400.0,9.7546,9.7703,9.6919,9.7233,9251400.0
2009-07-20 10:40:00,12.4,12.48,12.39,12.45,7264100.0,9.7154,9.7781,9.7076,9.7546,7264100.0
2009-07-20 10:50:00,12.44,12.48,12.43,12.47,5037900.0,9.7468,9.7781,9.7389,9.7703,5037900.0
2009-07-20 11:00:00,12.47,12.51,12.46,12.51,4508300.0,9.7703,9.8016,9.7624,9.8016,4508300.0
2009-07-20 11:10:00,12.51,12.58,12.5,12.52,7780900.0,9.8016,9.8565,9.7938,9.8094,7780900.0
2009-07-20 11:20:00,12.52,12.53,12.47,12.5,8999200.0,9.8094,9.8173,9.7703,9.7938,8999200.0
2009-07-20 11:30:00,12.5,12.51,12.43,12.47,6793900.0,9.7938,9.8016,9.7389,9.7703,6793900.0
2009-07-20 11:40:00,12.46,12.47,12.4,12.4,7526800.0,9.7624,9.7703,9.7154,9.7154,7526800.0
2009-07-20 11:50:00,12.4,12.41,12.28,12.29,14677200.0,9.7154,9.7233,9.6214,9.6292,14677200.0
2009-07-20 12:00:00,12.28,12.35,12.26,12.32,11553200.0,9.6214,9.6763,9.6057,9.6527,11553200.0
2009-07-20 12:10:00,12.32,12.34,12.24,12.3,9284400.0,9.6527,9.6684,9.5901,9.6371,9284400.0
2009-07-20 12:20:00,12.3,12.3,12.25,12.28,5697800.0,9.6371,9.6371,9.5979,9.6214,5697800.0
2009-07-20 12:30:00,12.28,12.33,12.24,12.29,7446400.0,9.6214,9.6606,9.5901,9.6292,7446400.0
2009-07-20 12:40:00,12.3,12.3,12.22,12.22,5145300.0,9.6371,9.6371,9.5744,9.5744,5145300.0
2009-07-20 12:50:00,12.22,12.25,12.21,12.25,4709000.0,9.5744,9.5979,9.5666,9.5979,4709000.0
2009-07-20 13:00:00,12.24,12.26,12.21,12.26,5419900.0,9.5901,9.6057,9.5666,9.6057,5419900.0
2009-07-20 13:10:00,12.26,12.26,12.12,12.15,9661200.0,9.6057,9.6057,9.496,9.5196,9661200.0
2009-07-20 13:20:00,12.14,12.19,12.13,12.18,5957500.0,9.5117,9.5509,9.5039,9.5431,5957500.0
2009-07-20 13:30:00,12.18,12.19,12.13,12.16,7851200.0,9.5431,9.5509,9.5039,9.5274,7851200.0
2009-07-20 13:40:00,12.15,12.18,12.14,12.17,6483900.0,9.5196,9.5431,9.5117,9.5352,6483900.0
2009-07-20 13:50:00,12.17,12.17,12.13,12.17,4752200.0,9.5352,9.5352,9.5039,9.5352,4752200.0
2009-07-20 14:00:00,12.17,12.17,12.14,12.16,6174300.0,9.5352,9.5352,9.5117,9.5274,6174300.0
2009-07-20 14:10:00,12.15,12.28,12.15,12.25,11113400.0,9.5196,9.6214,9.5196,9.5979,11113400.0
2009-07-20 14:20:00,12.25,12.29,12.18,12.27,11008100.0,9.5979,9.6292,9.5431,9.6136,11008100.0
2009-07-20 14:30:00,12.27,12.32,12.26,12.29,6715500.0,9.6136,9.6527,9.6057,9.6292,6715500.0
2009-07-20 14:40:00,12.29,12.29,12.22,12.23,6491000.0,9.6292,9.6292,9.5744,9.5822,6491000.0
2009-07-20 14:50:00,12.24,12.28,12.23,12.27,3498100.0,9.5901,9.6214,9.5822,9.6136,3498100.0
2009-07-20 15:00:00,12.27,12.34,12.26,12.33,7430000.0,9.6136,9.6684,9.6057,9.6606,7430000.0
2009-07-20 15:10:00,12.33,12.34,12.29,12.3,4402700.0,9.6606,9.6684,9.6292,9.6371,4402700.0
2009-07-20 15:20:00,12.3,12.31,12.25,12.26,6737700.0,9.6371,9.6449,9.5979,9.6057,6737700.0
2009-07-20 15:30:00,12.26,12.27,12.22,12.24,7005900.0,9.6057,9.6136,9.5744,9.5901,7005900.0
2009-07-20 15:40:00,12.24,12.27,12.19,12.2,9165800.0,9.5901,9.6136,9.5509,9.5587,9165800.0
2009-07-20 15:50:00,12.2,12.27,12.19,12.24,17576800.0,9.5587,9.6136,9.5509,9.5901,17576800.0
2009-07-21 09:30:00,12.28,12.28,11.95,11.98,24945500.0,9.6214,9.6214,9.3629,9.3864,24945500.0
2009-07-21 09:40:00,11.99,12.08,11.93,12.04,18564700.0,9.3942,9.4647,9.3472,9.4334,18564700.0
2009-07-21 09:50:00,12.05,12.12,12.01,12.1,10349700.0,9.4412,9.496,9.4099,9.4804,10349700.0
2009-07-21 10:00:00,12.1,12.23,12.1,12.2,13665500.0,9.4804,9.5822,9.4804,9.5587,13665500.0
2009-07-21 10:10:00,12.2,12.33,12.0,12.33,11086200.0,9.5587,9.6606,9.402,9.6606,11086200.0
2009-07-21 10:20:00,12.32,12.39,12.32,12.37,15148000.0,9.6527,9.7076,9.6527,9.6919,15148000.0
2009-07-21 10:30:00,12.37,12.4,12.26,12.37,12390700.0,9.6919,9.7154,9.6057,9.6919,12390700.0
2009-07-21 10:40:00,12.36,12.4,12.35,12.36,6085000.0,9.6841,9.7154,9.6763,9.6841,6085000.0
2009-07-21 10:50:00,12.36,12.4,12.31,12.31,6082400.0,9.6841,9.7154,9.6449,9.6449,6082400.0
2009-07-21 11:00:00,12.32,12.35,12.26,12.33,5754900.0,9.6527,9.6763,9.6057,9.6606,5754900.0
2009-07-21 11:10:00,12.33,12.33,12.2,12.23,7141600.0,9.6606,9.6606,9.5587,9.5822,7141600.0
2009-07-21 11:20:00,12.23,12.25,12.2,12.25,3449200.0,9.5822,9.5979,9.5587,9.5979,3449200.0
2009-07-21 11:30:00,12.25,12.26,12.2,12.24,3388500.0,9.5979,9.6057,9.5587,9.5901,3388500.0
2009-07-21 11:40:00,12.24,12.25,12.14,12.15,4616100.0,9.5901,9.5979,9.5117,9.5196,4616100.0
2009-07-21 11:50:00,12.14,12.17,12.05,12.09,7663400.0,9.5117,9.5352,9.4412,9.4725,7663400.0
2009-07-21 12:00:00,12.09,12.14,12.08,12.14,4354700.0,9.4725,9.5117,9.4647,9.5117,4354700.0
2009-07-21 12:10:00,12.14,12.18,12.13,12.18,2368000.0,9.5117,9.5431,9.5039,9.5431,2368000.0
2009-07-21 12:20:00,12.18,12.18,12.11,12.14,3749800.0,9.5431,9.5431,9.4882,9.5117,3749800.0
2009-07-21 12:30:00,12.14,12.17,12.08,12.16,3426000.0,9.5117,9.5352,9.4647,9.5274,3426000.0
2009-07-21 12:40:00,12.16,12.17,12.12,12.15,2585100.0,9.5274,9.5352,9.496,9.5196,2585100.0
2009-07-21 12:50:00,12.16,12.16,12.07,12.1,4558600.0,9.5274,9.5274,9.4569,9.4804,4558600.0
2009-07-21 13:00:00,12.1,12.13,12.07,12.1,3132500.0,9.4804,9.5039,9.4569,9.4804,3132500.0
2009-07-21 13:10:00,12.11,12.15,12.09,12.14,2431700.0,9.4882,9.5196,9.4725,9.5117,2431700.0
2009-07-21 13:20:00,12.15,12.15,12.11,12.13,1860500.0,9.5196,9.5196,9.4882,9.5039,1860500.0
2009-07-21 13:30:00,12.13,12.14,12.09,12.12,3369900.0,9.5039,9.5117,9.4725,9.496,3369900.0
2009-07-21 13:40:00,12.12,12.14,12.1,12.12,4373700.0,9.496,9.5117,9.4804,9.496,4373700.0
2009-07-21 13:50:00,12.11,12.12,12.05,12.09,4270700.0,9.4882,9.496,9.4412,9.4725,4270700.0
2009-07-21 14:00:00,12.09,12.12,12.09,12.1,2150000.0,9.4725,9.496,9.4725,9.4804,2150000.0
2009-07-21 14:10:00,12.1,12.16,12.1,12.12,4984100.0,9.4804,9.5274,9.4804,9.496,4984100.0
2009-07-21 14:20:00,12.12,12.12,12.09,12.11,2869300.0,9.496,9.496,9.4725,9.4882,2869300.0
2009-07-21 14:30:00,12.1,12.12,12.07,12.1,3421700.0,9.4804,9.496,9.4569,9.4804,3421700.0
2009-07-21 14:40:00,12.11,12.12,12.08,12.12,2039800.0,9.4882,9.496,9.4647,9.496,2039800.0
2009-07-21 14:50:00,12.11,12.14,12.04,12.06,6148900.0,9.4882,9.5117,9.4334,9.449,6148900.0
2009-07-21 15:00:00,12.06,12.09,12.04,12.06,4441800.0,9.449,9.4725,9.4334,9.449,4441800.0
2009-07-21 15:10:00,12.06,12.12,12.05,12.11,4387400.0,9.449,9.496,9.4412,9.4882,4387400.0
2009-07-21 15:20:00,12.11,12.12,12.07,12.1,3705300.0,9.4882,9.496,9.4569,9.4804,3705300.0
2009-07-21 15:30:00,12.09,12.11,12.06,12.09,5074700.0,9.4725,9.4882,9.449,9.4725,5074700.0
2009-07-21 15:40:00,12.1,12.13,12.08,12.09,5069300.0,9.4804,9.5039,9.4647,9.4725,5069300.0
2009-07-21 15:50:00,12.1,12.18,12.09,12.18,10678400.0,9.4804,9.5431,9.4725,9.5431,10678400.0
2009-07-22 09:30:00,11.96,12.09,11.93,12.03,13477200.0,9.3707,9.4725,9.3472,9.4255,13477200.0
2009-07-22 09:40:00,12.04,12.15,12.02,12.15,8421500.0,9.4334,9.5196,9.4177,9.5196,8421500.0
2009-07-22 09:50:00,12.15,12.21,12.11,12.14,10462000.0,9.5196,9.5666,9.4882,9.5117,10462000.0
2009-07-22 10:00:00,12.15,12.31,12.14,12.29,13881900.0,9.5196,9.6449,9.5117,9.6292,13881900.0
2009-07-22 10:10:00,12.29,12.3,12.12,12.14,9698900.0,9.6292,9.6371,9.496,9.5117,9698900.0
2009-07-22 10:20:00,12.13,12.16,12.05,12.06,8966400.0,9.5039,9.5274,9.4412,9.449,8966400.0
2009-07-22 10:30:00,12.07,12.15,12.01,12.07,6720000.0,9.4569,9.5196,9.4099,9.4569,6720000.0
2009-07-22 10:40:00,12.07,12.13,12.06,12.12,4833000.0,9.4569,9.5039,9.449,9.496,4833000.0
2009-07-22 10:50:00,12.12,12.18,12.11,12.16,5160700.0,9.496,9.5431,9.4882,9.5274,5160700.0
2009-07-22 11:00:00,12.16,12.23,12.15,12.22,6784800.0,9.5274,9.5822,9.5196,9.5744,6784800.0
2009-07-22 11:10:00,12.22,12.25,12.17,12.21,4525500.0,9.5744,9.5979,9.5352,9.5666,4525500.0
2009-07-22 11:20:00,12.21,12.22,12.13,12.14,3635300.0,9.5666,9.5744,9.5039,9.5117,3635300.0
2009-07-22 11:30:00,12.14,12.2,12.13,12.15,3737000.0,9.5117,9.5587,9.5039,9.5196,3737000.0
2009-07-22 11:40:00,12.15,12.19,12.14,12.14,3645800.0,9.5196,9.5509,9.5117,9.5117,3645800.0
2009-07-22 11:50:00,12.15,12.21,12.14,12.18,2644200.0,9.5196,9.5666,9.5117,9.5431,2644200.0
2009-07-22 12:00:00,12.19,12.24,12.17,12.24,3865300.0,9.5509,9.5901,9.5352,9.5901,3865300.0
2009-07-22 12:10:00,12.23,12.28,12.22,12.28,5202600.0,9.5822,9.6214,9.5744,9.6214,5202600.0
2009-07-22 12:20:00,12.27,12.4,12.26,12.38,11792900.0,9.6136,9.7154,9.6057,9.6998,11792900.0
2009-07-22 12:30:00,12.38,12.4,12.3,12.38,6672900.0,9.6998,9.7154,9.6371,9.6998,6672900.0
2009-07-22 12:40:00,12.38,12.41,12.33,12.38,7046500.0,9.6998,9.7233,9.6606,9.6998,7046500.0
2009-07-22 12:50:00,12.38,12.45,12.35,12.44,8128600.0,9.6998,9.7546,9.6763,9.7468,8128600.0
2009-07-22 13:00:00,12.43,12.45,12.41,12.43,3704200.0,9.7389,9.7546,9.7233,9.7389,3704200.0
2009-07-22 13:10:00,12.43,12.48,12.41,12.43,5806700.0,9.7389,9.7781,9.7233,9.7389,5806700.0
2009-07-22 13:20:00,12.44,12.47,12.36,12.43,6282300.0,9.7468,9.7703,9.6841,9.7389,6282300.0
2009-07-22 13:30:00,12.43,12.43,12.37,12.41,3101700.0,9.7389,9.7389,9.6919,9.7233,3101700.0
2009-07-22 13:40:00,12.42,12.43,12.35,12.38,4289600.0,9.7311,9.7389,9.6763,9.6998,4289600.0
2009-07-22 13:50:00,12.39,12.42,12.37,12.39,2675800.0,9.7076,9.7311,9.6919,9.7076,2675800.0
2009-07-22 14:00:00,12.39,12.41,12.34,12.37,4719800.0,9.7076,9.7233,9.6684,9.6919,4719800.0
2009-07-22 14:10:00,12.37,12.39,12.36,12.38,1749600.0,9.6919,9.7076,9.6841,9.6998,1749600.0
2009-07-22 14:20:00,12.38,12.39,12.3,12.3,4524400.0,9.6998,9.7076,9.6371,9.6371,4524400.0
2009-07-22 14:30:00,12.31,12.33,12.29,12.33,2870700.0,9.6449,9.6606,9.6292,9.6606,2870700.0
2009-07-22 14:40:00,12.33,12.36,12.32,12.34,3351500.0,9.6606,9.6841,9.6527,9.6684,3351500.0
2009-07-22 14:50:00,12.35,12.38,12.33,12.37,3590300.0,9.6763,9.6998,9.6606,9.6919,3590300.0
2009-07-22 15:00:00,12.37,12.4,12.35,12.36,4708500.0,9.6919,9.7154,9.6763,9.6841,4708500.0
2009-07-22 15:10:00,12.36,12.37,12.27,12.31,4894700.0,9.6841,9.6919,9.6136,9.6449,4894700.0
2009-07-22 15:20:00,12.31,12.36,12.24,12.27,5188600.0,9.6449,9.6841,9.5901,9.6136,5188600.0
2009-07-22 15:30:00,12.27,12.31,12.26,12.31,5391800.0,9.6136,9.6449,9.6057,9.6449,5391800.0
2009-07-22 15:40:00,12.3,12.34,12.27,12.29,5841500.0,9.6371,9.6684,9.6136,9.6292,5841500.0
2009-07-22 15:50:00,12.29,12.31,12.23,12.24,11126200.0,9.6292,9.6449,9.5822,9.5901,11126200.0
2009-07-23 09:30:00,12.35,12.35,12.2,12.25,12071400.0,9.6763,9.6763,9.5587,9.5979,12071400.0
2009-07-23 09:40:00,12.25,12.39,12.24,12.36,11410800.0,9.5979,9.7076,9.5901,9.6841,11410800.0
2009-07-23 09:50:00,12.37,12.38,12.3,12.35,8968700.0,9.6919,9.6998,9.6371,9.6763,8968700.0
2009-07-23 10:00:00,12.34,12.38,12.3,12.38,7341100.0,9.6684,9.6998,9.6371,9.6998,7341100.0
2009-07-23 10:10:00,12.38,12.49,12.36,12.47,11928800.0,9.6998,9.7859,9.6841,9.7703,11928800.0
2009-07-23 10:20:00,12.48,12.49,12.41,12.43,9091900.0,9.7781,9.7859,9.7233,9.7389,9091900.0
2009-07-23 10:30:00,12.44,12.54,12.42,12.49,11256600.0,9.7468,9.8251,9.7311,9.7859,11256600.0
2009-07-23 10:40:00,12.49,12.51,12.45,12.46,5984300.0,9.7859,9.8016,9.7546,9.7624,5984300.0
2009-07-23 10:50:00,12.45,12.52,12.43,12.5,6989700.0,9.7546,9.8094,9.7389,9.7938,6989700.0
2009-07-23 11:00:00,12.5,12.55,12.49,12.5,5627800.0,9.7938,9.833,9.7859,9.7938,5627800.0
2009-07-23 11:10:00,12.5,12.59,12.5,12.53,7391700.0,9.7938,9.8643,9.7938,9.8173,7391700.0
2009-07-23 11:20:00,12.53,12.57,12.52,12.54,5177000.0,9.8173,9.8486,9.8094,9.8251,5177000.0
2009-07-23 11:30:00,12.54,12.58,12.51,12.56,4658000.0,9.8251,9.8565,9.8016,9.8408,4658000.0
2009-07-23 11:40:00,12.56,12.59,12.52,12.55,3476000.0,9.8408,9.8643,9.8094,9.833,3476000.0
2009-07-23 11:50:00,12.56,12.59,12.54,12.55,5435500.0,9.8408,9.8643,9.8251,9.833,5435500.0
2009-07-23 12:00:00,12.56,12.6,12.55,12.58,3763500.0,9.8408,9.8721,9.833,9.8565,3763500.0
2009-07-23 12:10:00,12.59,12.64,12.57,12.63,6174900.0,9.8643,9.9035,9.8486,9.8956,6174900.0
2009-07-23 12:20:00,12.63,12.64,12.58,12.6,5094500.0,9.8956,9.9035,9.8565,9.8721,5094500.0
2009-07-23 12:30:00,12.59,12.62,12.57,12.59,3091600.0,9.8643,9.8878,9.8486,9.8643,3091600.0
2009-07-23 12:40:00,12.6,12.65,12.59,12.64,3902900.0,9.8721,9.9113,9.8643,9.9035,3902900.0
2009-07-23 12:50:00,12.65,12.66,12.62,12.63,4001900.0,9.9113,9.9191,9.8878,9.8956,4001900.0
2009-07-23 13:00:00,12.63,12.64,12.58,12.6,2583700.0,9.8956,9.9035,9.8565,9.8721,2583700.0
2009-07-23 13:10:00,12.6,12.6,12.56,12.58,3466400.0,9.8721,9.8721,9.8408,9.8565,3466400.0
2009-07-23 13:20:00,12.58,12.62,12.58,12.59,3552600.0,9.8565,9.8878,9.8565,9.8643,3552600.0
2009-07-23 13:30:00,12.58,12.68,12.58,12.65,7044700.0,9.8565,9.9348,9.8565,9.9113,7044700.0
2009-07-23 13:40:00,12.65,12.68,12.64,12.64,4552700.0,9.9113,9.9348,9.9035,9.9035,4552700.0
2009-07-23 13:50:00,12.64,12.69,12.64,12.68,4331800.0,9.9035,9.9426,9.9035,9.9348,4331800.0
2009-07-23 14:00:00,12.68,12.74,12.67,12.71,8227400.0,9.9348,9.9818,9.927,9.9583,8227400.0
2009-07-23 14:10:00,12.72,12.75,12.71,12.74,4930400.0,9.9661,9.9897,9.9583,9.9818,4930400.0
2009-07-23 14:20:00,12.74,12.78,12.72,12.78,8669900.0,9.9818,10.0132,9.9661,10.0132,8669900.0
2009-07-23 14:30:00,12.78,12.87,12.77,12.83,9384800.0,10.0132,10.0837,10.0053,10.0523,9384800.0
2009-07-23 14:40:00,12.82,12.88,12.81,12.83,6756300.0,10.0445,10.0915,10.0367,10.0523,6756300.0
2009-07-23 14:50:00,12.83,12.83,12.74,12.8,6454400.0,10.0523,10.0523,9.9818,10.0288,6454400.0
2009-07-23 15:00:00,12.8,12.84,12.76,12.76,7414100.0,10.0288,10.0602,9.9975,9.9975,7414100.0
2009-07-23 15:10:00,12.76,12.82,12.75,12.79,6917600.0,9.9975,10.0445,9.9897,10.021,6917600.0
2009-07-23 15:20:00,12.78,12.81,12.75,12.79,5823200.0,10.0132,10.0367,9.9897,10.021,5823200.0
2009-07-23 15:30:00,12.79,12.8,12.72,12.74,7280500.0,10.021,10.0288,9.9661,9.9818,7280500.0
2009-07-23 15:40:00,12.74,12.77,12.63,12.66,11833900.0,9.9818,10.0053,9.8956,9.9191,11833900.0
2009-07-23 15:50:00,12.66,12.7,12.63,12.67,14860400.0,9.9191,9.9505,9.8956,9.927,14860400.0
2009-07-24 09:30:00,12.63,12.76,12.59,12.67,11511000.0,9.8956,9.9975,9.8643,9.927,11511000.0
2009-07-24 09:40:00,12.66,12.78,12.66,12.67,9398100.0,9.9191,10.0132,9.9191,9.927,9398100.0
2009-07-24 09:50:00,12.67,12.69,12.46,12.47,16011600.0,9.927,9.9426,9.7624,9.7703,16011600.0
2009-07-24 10:00:00,12.47,12.54,12.3,12.36,18154200.0,9.7703,9.8251,9.6371,9.6841,18154200.0
2009-07-24 10:10:00,12.36,12.45,12.27,12.43,14703400.0,9.6841,9.7546,9.6136,9.7389,14703400.0
2009-07-24 10:20:00,12.44,12.52,12.4,12.5,6643000.0,9.7468,9.8094,9.7154,9.7938,6643000.0
2009-07-24 10:30:00,12.5,12.53,12.43,12.45,5306700.0,9.7938,9.8173,9.7389,9.7546,5306700.0
2009-07-24 10:40:00,12.45,12.48,12.41,12.46,3346000.0,9.7546,9.7781,9.7233,9.7624,3346000.0
2009-07-24 10:50:00,12.46,12.47,12.41,12.47,4332900.0,9.7624,9.7703,9.7233,9.7703,4332900.0
2009-07-24 11:00:00,12.46,12.51,12.45,12.46,4099700.0,9.7624,9.8016,9.7546,9.7624,4099700.0
2009-07-24 11:10:00,12.47,12.5,12.45,12.48,3250500.0,9.7703,9.7938,9.7546,9.7781,3250500.0
2009-07-24 11:20:00,12.48,12.51,12.46,12.48,3716700.0,9.7781,9.8016,9.7624,9.7781,3716700.0
2009-07-24 11:30:00,12.48,12.56,12.48,12.53,4765300.0,9.7781,9.8408,9.7781,9.8173,4765300.0
2009-07-24 11:40:00,12.53,12.54,12.47,12.5,3392300.0,9.8173,9.8251,9.7703,9.7938,3392300.0
2009-07-24 11:50:00,12.5,12.56,12.48,12.55,3257500.0,9.7938,9.8408,9.7781,9.833,3257500.0
2009-07-24 12:00:00,12.56,12.6,12.53,12.58,4020700.0,9.8408,9.8721,9.8173,9.8565,4020700.0
2009-07-24 12:10:00,12.58,12.6,12.56,12.57,2750300.0,9.8565,9.8721,9.8408,9.8486,2750300.0
2009-07-24 12:20:00,12.57,12.58,12.52,12.55,2834500.0,9.8486,9.8565,9.8094,9.833,2834500.0
2009-07-24 12:30:00,12.54,12.55,12.52,12.54,1059600.0,9.8251,9.833,9.8094,9.8251,1059600.0
2009-07-24 12:40:00,12.55,12.58,12.54,12.57,2243000.0,9.833,9.8565,9.8251,9.8486,2243000.0
2009-07-24 12:50:00,12.56,12.58,12.52,12.57,1748800.0,9.8408,9.8565,9.8094,9.8486,1748800.0
2009-07-24 13:00:00,12.57,12.57,12.54,12.55,1277900.0,9.8486,9.8486,9.8251,9.833,1277900.0
2009-07-24 13:10:00,12.56,12.57,12.55,12.56,1400100.0,9.8408,9.8486,9.833,9.8408,1400100.0
2009-07-24 13:20:00,12.55,12.58,12.52,12.53,2608400.0,9.833,9.8565,9.8094,9.8173,2608400.0
2009-07-24 13:30:00,12.54,12.59,12.53,12.58,4756200.0,9.8251,9.8643,9.8173,9.8565,4756200.0
2009-07-24 13:40:00,12.59,12.61,12.56,12.57,4133600.0,9.8643,9.88,9.8408,9.8486,4133600.0
2009-07-24 13:50:00,12.57,12.6,12.56,12.59,2142400.0,9.8486,9.8721,9.8408,9.8643,2142400.0
2009-07-24 14:00:00,12.59,12.61,12.58,12.6,4607400.0,9.8643,9.88,9.8565,9.8721,4607400.0
2009-07-24 14:10:00,12.59,12.61,12.58,12.58,2063100.0,9.8643,9.88,9.8565,9.8565,2063100.0
2009-07-24 14:20:00,12.58,12.59,12.54,12.56,3606800.0,9.8565,9.8643,9.8251,9.8408,3606800.0
2009-07-24 14:30:00,12.56,12.58,12.55,12.56,1689700.0,9.8408,9.8565,9.833,9.8408,1689700.0
2009-07-24 14:40:00,12.56,12.58,12.55,12.57,2139000.0,9.8408,9.8565,9.833,9.8486,2139000.0
2009-07-24 14:50:00,12.57,12.58,12.52,12.55,4290000.0,9.8486,9.8565,9.8094,9.833,4290000.0
2009-07-24 15:00:00,12.55,12.58,12.54,12.57,2127500.0,9.833,9.8565,9.8251,9.8486,2127500.0
2009-07-24 15:10:00,12.56,12.58,12.55,12.56,2033300.0,9.8408,9.8565,9.833,9.8408,2033300.0
2009-07-24 15:20:00,12.56,12.57,12.55,12.56,1680300.0,9.8408,9.8486,9.833,9.8408,1680300.0
2009-07-24 15:30:00,12.57,12.57,12.52,12.53,3008400.0,9.8486,9.8486,9.8094,9.8173,3008400.0
2009-07-24 15:40:00,12.54,12.56,12.52,12.56,3963000.0,9.8251,9.8408,9.8094,9.8408,3963000.0
2009-07-24 15:50:00,12.55,12.56,12.51,12.52,7269000.0,9.833,9.8408,9.8016,9.8094,7269000.0
2009-07-27 09:30:00,12.56,12.68,12.56,12.64,7545300.0,9.8408,9.9348,9.8408,9.9035,7545300.0
2009-07-27 09:40:00,12.64,12.7,12.59,12.7,8524800.0,9.9035,9.9505,9.8643,9.9505,8524800.0
2009-07-27 09:50:00,12.69,12.75,12.68,12.7,5826300.0,9.9426,9.9897,9.9348,9.9505,5826300.0
2009-07-27 10:00:00,12.7,12.84,12.7,12.79,13286700.0,9.9505,10.0602,9.9505,10.021,13286700.0
2009-07-27 10:10:00,12.79,12.82,12.75,12.82,7544900.0,10.021,10.0445,9.9897,10.0445,7544900.0
2009-07-27 10:20:00,12.81,12.82,12.76,12.77,4314300.0,10.0367,10.0445,9.9975,10.0053,4314300.0
2009-07-27 10:30:00,12.77,12.78,12.67,12.7,4933000.0,10.0053,10.0132,9.927,9.9505,4933000.0
2009-07-27 10:40:00,12.71,12.78,12.7,12.78,4257400.0,9.9583,10.0132,9.9505,10.0132,4257400.0
2009-07-27 10:50:00,12.78,12.81,12.76,12.79,6108000.0,10.0132,10.0367,9.9975,10.021,6108000.0
2009-07-27 11:00:00,12.8,12.92,12.79,12.91,8683500.0,10.0288,10.1228,10.021,10.115,8683500.0
2009-07-27 11:10:00,12.91,13.0,12.81,13.0,10158300.0,10.115,10.1855,10.0367,10.1855,10158300.0
2009-07-27 11:20:00,13.0,13.08,12.99,13.03,12734600.0,10.1855,10.2482,10.1777,10.209,12734600.0
2009-07-27 11:30:00,13.04,13.13,13.02,13.09,8346600.0,10.2169,10.2874,10.2012,10.256,8346600.0
2009-07-27 11:40:00,13.1,13.11,13.03,13.07,6355900.0,10.2639,10.2717,10.209,10.2404,6355900.0
2009-07-27 11:50:00,13.07,13.09,12.99,13.01,6340500.0,10.2404,10.256,10.1777,10.1934,6340500.0
2009-07-27 12:00:00,13.01,13.02,12.96,13.02,5633200.0,10.1934,10.2012,10.1542,10.2012,5633200.0
2009-07-27 12:10:00,13.01,13.03,12.98,13.01,2789900.0,10.1934,10.209,10.1699,10.1934,2789900.0
2009-07-27 12:20:00,13.01,13.05,13.0,13.02,2839400.0,10.1934,10.2247,10.1855,10.2012,2839400.0
2009-07-27 12:30:00,13.03,13.08,12.99,13.05,3742400.0,10.209,10.2482,10.1777,10.2247,3742400.0
2009-07-27 12:40:00,13.05,13.08,13.01,13.05,5359500.0,10.2247,10.2482,10.1934,10.2247,5359500.0
2009-07-27 12:50:00,13.04,13.09,12.84,13.08,3678400.0,10.2169,10.256,10.0602,10.2482,3678400.0
2009-07-27 13:00:00,13.09,13.13,13.07,13.09,4652300.0,10.256,10.2874,10.2404,10.256,4652300.0
2009-07-27 13:10:00,13.09,13.11,13.05,13.05,3582400.0,10.256,10.2717,10.2247,10.2247,3582400.0
2009-07-27 13:20:00,13.05,13.06,12.98,13.01,4541500.0,10.2247,10.2325,10.1699,10.1934,4541500.0
2009-07-27 13:30:00,13.01,13.03,13.0,13.03,2210100.0,10.1934,10.209,10.1855,10.209,2210100.0
2009-07-27 13:40:00,13.02,13.08,13.01,13.07,3100400.0,10.2012,10.2482,10.1934,10.2404,3100400.0
2009-07-27 13:50:00,13.07,13.12,13.07,13.08,4367200.0,10.2404,10.2795,10.2404,10.2482,4367200.0
2009-07-27 14:00:00,13.08,13.1,13.0,13.03,7976400.0,10.2482,10.2639,10.1855,10.209,7976400.0
2009-07-27 14:10:00,13.04,13.06,13.02,13.04,3358800.0,10.2169,10.2325,10.2012,10.2169,3358800.0
2009-07-27 14:20:00,13.04,13.07,13.02,13.05,4806900.0,10.2169,10.2404,10.2012,10.2247,4806900.0
2009-07-27 14:30:00,13.04,13.08,13.03,13.06,2800700.0,10.2169,10.2482,10.209,10.2325,2800700.0
2009-07-27 14:40:00,13.07,13.07,13.02,13.03,3781100.0,10.2404,10.2404,10.2012,10.209,3781100.0
2009-07-27 14:50:00,13.03,13.04,12.97,12.98,5306800.0,10.209,10.2169,10.162,10.1699,5306800.0
2009-07-27 15:00:00,12.98,13.02,12.93,12.96,5885400.0,10.1699,10.2012,10.1307,10.1542,5885400.0
2009-07-27 15:10:00,12.96,13.06,12.95,13.01,5831900.0,10.1542,10.2325,10.1464,10.1934,5831900.0
2009-07-27 15:20:00,13.01,13.04,12.99,13.03,4503200.0,10.1934,10.2169,10.1777,10.209,4503200.0
2009-07-27 15:30:00,13.03,13.07,13.01,13.07,6675100.0,10.209,10.2404,10.1934,10.2404,6675100.0
2009-07-27 15:40:00,13.07,13.1,13.03,13.05,7984600.0,10.2404,10.2639,10.209,10.2247,7984600.0
2009-07-27 15:50:00,13.05,13.11,13.04,13.09,11271400.0,10.2247,10.2717,10.2169,10.256,11271400.0
2009-07-28 09:30:00,12.95,13.17,12.91,13.16,14940800.0,10.1464,10.3187,10.115,10.3109,14940800.0
2009-07-28 09:40:00,13.16,13.24,13.13,13.24,11718800.0,10.3109,10.3736,10.2874,10.3736,11718800.0
2009-07-28 09:50:00,13.23,13.25,13.13,13.2,14516600.0,10.3657,10.3814,10.2874,10.3422,14516600.0
2009-07-28 10:00:00,13.2,13.21,13.06,13.16,12955900.0,10.3422,10.3501,10.2325,10.3109,12955900.0
2009-07-28 10:10:00,13.16,13.18,13.02,13.08,10634900.0,10.3109,10.3266,10.2012,10.2482,10634900.0
2009-07-28 10:20:00,13.08,13.11,13.06,13.1,5116800.0,10.2482,10.2717,10.2325,10.2639,5116800.0
2009-07-28 10:30:00,13.1,13.11,13.05,13.09,3503800.0,10.2639,10.2717,10.2247,10.256,3503800.0
2009-07-28 10:40:00,13.1,13.17,13.08,13.15,6306700.0,10.2639,10.3187,10.2482,10.3031,6306700.0
2009-07-28 10:50:00,13.15,13.16,13.12,13.15,2544000.0,10.3031,10.3109,10.2795,10.3031,2544000.0
2009-07-28 11:00:00,13.15,13.22,13.12,13.18,6804600.0,10.3031,10.3579,10.2795,10.3266,6804600.0
2009-07-28 11:10:00,13.17,13.21,13.12,13.2,5256300.0,10.3187,10.3501,10.2795,10.3422,5256300.0
2009-07-28 11:20:00,13.2,13.26,13.19,13.21,11161400.0,10.3422,10.3892,10.3344,10.3501,11161400.0
2009-07-28 11:30:00,13.21,13.22,13.15,13.22,6118600.0,10.3501,10.3579,10.3031,10.3579,6118600.0
2009-07-28 11:40:00,13.21,13.27,13.19,13.26,5858800.0,10.3501,10.3971,10.3344,10.3892,5858800.0
2009-07-28 11:50:00,13.25,13.32,13.25,13.31,7257400.0,10.3814,10.4362,10.3814,10.4284,7257400.0
2009-07-28 12:00:00,13.32,13.32,13.25,13.32,5122200.0,10.4362,10.4362,10.3814,10.4362,5122200.0
2009-07-28 12:10:00,13.32,13.34,13.31,13.34,4108200.0,10.4362,10.4519,10.4284,10.4519,4108200.0
2009-07-28 12:20:00,13.34,13.34,13.3,13.31,2356500.0,10.4519,10.4519,10.4206,10.4284,2356500.0
2009-07-28 12:30:00,13.31,13.33,13.29,13.29,3196600.0,10.4284,10.4441,10.4127,10.4127,3196600.0
2009-07-28 12:40:00,13.29,13.3,13.24,13.25,3388400.0,10.4127,10.4206,10.3736,10.3814,3388400.0
2009-07-28 12:50:00,13.26,13.28,13.24,13.27,3314500.0,10.3892,10.4049,10.3736,10.3971,3314500.0
2009-07-28 13:00:00,13.28,13.29,13.24,13.29,3205800.0,10.4049,10.4127,10.3736,10.4127,3205800.0
2009-07-28 13:10:00,13.29,13.33,13.28,13.29,4772500.0,10.4127,10.4441,10.4049,10.4127,4772500.0
2009-07-28 13:20:00,13.3,13.33,13.29,13.29,3110700.0,10.4206,10.4441,10.4127,10.4127,3110700.0
2009-07-28 13:30:00,13.3,13.3,13.26,13.27,2138200.0,10.4206,10.4206,10.3892,10.3971,2138200.0
2009-07-28 13:40:00,13.27,13.29,13.25,13.28,2605600.0,10.3971,10.4127,10.3814,10.4049,2605600.0
2009-07-28 13:50:00,13.28,13.32,13.26,13.29,3089100.0,10.4049,10.4362,10.3892,10.4127,3089100.0
2009-07-28 14:00:00,13.3,13.3,13.27,13.3,2645500.0,10.4206,10.4206,10.3971,10.4206,2645500.0
2009-07-28 14:10:00,13.3,13.31,13.28,13.29,2320900.0,10.4206,10.4284,10.4049,10.4127,2320900.0
2009-07-28 14:20:00,13.29,13.38,13.28,13.35,6585500.0,10.4127,10.4833,10.4049,10.4598,6585500.0
2009-07-28 14:30:00,13.34,13.43,13.33,13.42,8445800.0,10.4519,10.5224,10.4441,10.5146,8445800.0
2009-07-28 14:40:00,13.42,13.43,13.34,13.4,5961500.0,10.5146,10.5224,10.4519,10.4989,5961500.0
2009-07-28 14:50:00,13.4,13.4,13.36,13.36,5096700.0,10.4989,10.4989,10.4676,10.4676,5096700.0
2009-07-28 15:00:00,13.37,13.39,13.33,13.34,3256000.0,10.4754,10.4911,10.4441,10.4519,3256000.0
2009-07-28 15:10:00,13.35,13.38,13.33,13.34,3525400.0,10.4598,10.4833,10.4441,10.4519,3525400.0
2009-07-28 15:20:00,13.34,13.36,13.32,13.35,3844800.0,10.4519,10.4676,10.4362,10.4598,3844800.0
2009-07-28 15:30:00,13.35,13.39,13.34,13.36,4856400.0,10.4598,10.4911,10.4519,10.4676,4856400.0
2009-07-28 15:40:00,13.37,13.42,13.36,13.39,8076400.0,10.4754,10.5146,10.4676,10.4911,8076400.0
2009-07-28 15:50:00,13.38,13.4,13.34,13.35,9574500.0,10.4833,10.4989,10.4519,10.4598,9574500.0
2009-07-29 09:30:00,13.23,13.46,13.23,13.41,14527600.0,10.3657,10.5459,10.3657,10.5068,14527600.0
2009-07-29 09:40:00,13.41,13.54,13.39,13.48,14351600.0,10.5068,10.6086,10.4911,10.5616,14351600.0
2009-07-29 09:50:00,13.47,13.6,13.47,13.59,14379800.0,10.5538,10.6556,10.5538,10.6478,14379800.0
2009-07-29 10:00:00,13.59,13.7,13.59,13.63,13990400.0,10.6478,10.734,10.6478,10.6791,13990400.0
2009-07-29 10:10:00,13.62,13.67,13.59,13.59,13024300.0,10.6713,10.7105,10.6478,10.6478,13024300.0
2009-07-29 10:20:00,13.59,13.64,13.54,13.61,9342100.0,10.6478,10.687,10.6086,10.6635,9342100.0
2009-07-29 10:30:00,13.6,13.62,13.57,13.61,6692200.0,10.6556,10.6713,10.6321,10.6635,6692200.0
2009-07-29 10:40:00,13.61,13.65,13.59,13.64,6508300.0,10.6635,10.6948,10.6478,10.687,6508300.0
2009-07-29 10:50:00,13.65,13.68,13.61,13.64,7106200.0,10.6948,10.7183,10.6635,10.687,7106200.0
2009-07-29 11:00:00,13.64,13.73,13.64,13.73,8610500.0,10.687,10.7575,10.687,10.7575,8610500.0
2009-07-29 11:10:00,13.73,13.75,13.69,13.7,7155700.0,10.7575,10.7732,10.7261,10.734,7155700.0
2009-07-29 11:20:00,13.7,13.72,13.64,13.66,6327900.0,10.734,10.7496,10.687,10.7026,6327900.0
2009-07-29 11:30:00,13.66,13.68,13.63,13.63,4318100.0,10.7026,10.7183,10.6791,10.6791,4318100.0
2009-07-29 11:40:00,13.64,13.68,13.57,13.66,6161600.0,10.687,10.7183,10.6321,10.7026,6161600.0
2009-07-29 11:50:00,13.66,13.69,13.64,13.68,3656000.0,10.7026,10.7261,10.687,10.7183,3656000.0
2009-07-29 12:00:00,13.68,13.7,13.67,13.67,3025200.0,10.7183,10.734,10.7105,10.7105,3025200.0
2009-07-29 12:10:00,13.67,13.68,13.64,13.65,2309700.0,10.7105,10.7183,10.687,10.6948,2309700.0
2009-07-29 12:20:00,13.65,13.67,13.62,13.62,2258400.0,10.6948,10.7105,10.6713,10.6713,2258400.0
2009-07-29 12:30:00,13.62,13.7,13.62,13.68,2243000.0,10.6713,10.734,10.6713,10.7183,2243000.0
2009-07-29 12:40:00,13.68,13.7,13.66,13.66,2569200.0,10.7183,10.734,10.7026,10.7026,2569200.0
2009-07-29 12:50:00,13.67,13.68,13.63,13.64,2634900.0,10.7105,10.7183,10.6791,10.687,2634900.0
2009-07-29 13:00:00,13.64,13.65,13.58,13.6,5536500.0,10.687,10.6948,10.64,10.6556,5536500.0
2009-07-29 13:10:00,13.61,13.67,13.54,13.57,5971300.0,10.6635,10.7105,10.6086,10.6321,5971300.0
2009-07-29 13:20:00,13.57,13.6,13.48,13.51,5848700.0,10.6321,10.6556,10.5616,10.5851,5848700.0
2009-07-29 13:30:00,13.52,13.52,13.45,13.48,6973800.0,10.5929,10.5929,10.5381,10.5616,6973800.0
2009-07-29 13:40:00,13.48,13.51,13.47,13.5,3666300.0,10.5616,10.5851,10.5538,10.5773,3666300.0
2009-07-29 13:50:00,13.5,13.56,13.48,13.53,4381700.0,10.5773,10.6243,10.5616,10.6008,4381700.0
2009-07-29 14:00:00,13.53,13.55,13.43,13.45,6357000.0,10.6008,10.6165,10.5224,10.5381,6357000.0
2009-07-29 14:10:00,13.45,13.54,13.45,13.53,4786900.0,10.5381,10.6086,10.5381,10.6008,4786900.0
2009-07-29 14:20:00,13.52,13.56,13.52,13.55,3795600.0,10.5929,10.6243,10.5929,10.6165,3795600.0
2009-07-29 14:30:00,13.55,13.57,13.51,13.56,3393400.0,10.6165,10.6321,10.5851,10.6243,3393400.0
2009-07-29 14:40:00,13.57,13.57,13.5,13.5,3936400.0,10.6321,10.6321,10.5773,10.5773,3936400.0
2009-07-29 14:50:00,13.5,13.51,13.42,13.44,5528600.0,10.5773,10.5851,10.5146,10.5303,5528600.0
2009-07-29 15:00:00,13.43,13.49,13.42,13.44,5404800.0,10.5224,10.5694,10.5146,10.5303,5404800.0
2009-07-29 15:10:00,13.44,13.52,13.43,13.52,5020500.0,10.5303,10.5929,10.5224,10.5929,5020500.0
2009-07-29 15:20:00,13.51,13.54,13.5,13.52,3394500.0,10.5851,10.6086,10.5773,10.5929,3394500.0
2009-07-29 15:30:00,13.52,13.58,13.51,13.58,4626400.0,10.5929,10.64,10.5851,10.64,4626400.0
2009-07-29 15:40:00,13.57,13.6,13.54,13.54,6029200.0,10.6321,10.6556,10.6086,10.6086,6029200.0
2009-07-29 15:50:00,13.54,13.55,13.5,13.53,10033000.0,10.6086,10.6165,10.5773,10.6008,10033000.0
2009-07-30 09:30:00,13.87,13.98,13.83,13.87,20713800.0,10.8672,10.9534,10.8358,10.8672,20713800.0
2009-07-30 09:40:00,13.87,13.95,13.79,13.95,13392300.0,10.8672,10.9299,10.8045,10.9299,13392300.0
2009-07-30 09:50:00,13.95,14.14,13.93,14.09,23502500.0,10.9299,11.0787,10.9142,11.0395,23502500.0
2009-07-30 10:00:00,14.09,14.12,13.97,14.02,16411700.0,11.0395,11.063,10.9455,10.9847,16411700.0
2009-07-30 10:10:00,14.02,14.07,13.96,14.04,9612100.0,10.9847,11.0239,10.9377,11.0004,9612100.0
2009-07-30 10:20:00,14.05,14.05,13.93,13.97,7847500.0,11.0082,11.0082,10.9142,10.9455,7847500.0
2009-07-30 10:30:00,13.96,14.04,13.96,14.0,9447000.0,10.9377,11.0004,10.9377,10.969,9447000.0
2009-07-30 10:40:00,13.99,14.0,13.94,13.97,7504600.0,10.9612,10.969,10.922,10.9455,7504600.0
2009-07-30 10:50:00,13.97,13.99,13.9,13.96,6992800.0,10.9455,10.9612,10.8907,10.9377,6992800.0
2009-07-30 11:00:00,13.96,13.98,13.9,13.91,5422500.0,10.9377,10.9534,10.8907,10.8985,5422500.0
2009-07-30 11:10:00,13.91,13.93,13.83,13.84,6679200.0,10.8985,10.9142,10.8358,10.8437,6679200.0
2009-07-30 11:20:00,13.83,13.86,13.81,13.86,6728900.0,10.8358,10.8593,10.8202,10.8593,6728900.0
2009-07-30 11:30:00,13.86,13.89,13.85,13.85,4078300.0,10.8593,10.8828,10.8515,10.8515,4078300.0
2009-07-30 11:40:00,13.86,13.87,13.81,13.83,5055200.0,10.8593,10.8672,10.8202,10.8358,5055200.0
2009-07-30 11:50:00,13.83,13.89,13.81,13.88,4518600.0,10.8358,10.8828,10.8202,10.875,4518600.0
2009-07-30 12:00:00,13.87,13.94,13.85,13.92,4583600.0,10.8672,10.922,10.8515,10.9063,4583600.0
2009-07-30 12:10:00,13.93,13.95,13.88,13.95,3194200.0,10.9142,10.9299,10.875,10.9299,3194200.0
2009-07-30 12:20:00,13.95,13.96,13.86,13.86,3191200.0,10.9299,10.9377,10.8593,10.8593,3191200.0
2009-07-30 12:30:00,13.87,13.92,13.83,13.92,3406200.0,10.8672,10.9063,10.8358,10.9063,3406200.0
2009-07-30 12:40:00,13.92,13.96,13.89,13.93,2926300.0,10.9063,10.9377,10.8828,10.9142,2926300.0
2009-07-30 12:50:00,13.94,13.94,13.88,13.91,1998300.0,10.922,10.922,10.875,10.8985,1998300.0
2009-07-30 13:00:00,13.91,13.97,13.9,13.96,4668400.0,10.8985,10.9455,10.8907,10.9377,4668400.0
2009-07-30 13:10:00,13.96,13.97,13.91,13.95,3378400.0,10.9377,10.9455,10.8985,10.9299,3378400.0
2009-07-30 13:20:00,13.95,13.97,13.95,13.97,2497000.0,10.9299,10.9455,10.9299,10.9455,2497000.0
2009-07-30 13:30:00,13.97,13.99,13.96,13.99,3030700.0,10.9455,10.9612,10.9377,10.9612,3030700.0
2009-07-30 13:40:00,13.99,14.0,13.94,13.94,3596300.0,10.9612,10.969,10.922,10.922,3596300.0
2009-07-30 13:50:00,13.94,13.97,13.91,13.92,2574600.0,10.922,10.9455,10.8985,10.9063,2574600.0
2009-07-30 14:00:00,13.92,13.96,13.87,13.88,6129500.0,10.9063,10.9377,10.8672,10.875,6129500.0
2009-07-30 14:10:00,13.88,13.93,13.88,13.92,2779200.0,10.875,10.9142,10.875,10.9063,2779200.0
2009-07-30 14:20:00,13.92,13.95,13.9,13.95,2913300.0,10.9063,10.9299,10.8907,10.9299,2913300.0
2009-07-30 14:30:00,13.95,14.04,13.94,14.04,9476100.0,10.9299,11.0004,10.922,11.0004,9476100.0
2009-07-30 14:40:00,14.04,14.07,14.01,14.02,7896900.0,11.0004,11.0239,10.9769,10.9847,7896900.0
2009-07-30 14:50:00,14.02,14.05,13.98,13.98,6550100.0,10.9847,11.0082,10.9534,10.9534,6550100.0
2009-07-30 15:00:00,13.99,14.02,13.96,13.98,5345100.0,10.9612,10.9847,10.9377,10.9534,5345100.0
2009-07-30 15:10:00,13.99,13.99,13.96,13.97,3864600.0,10.9612,10.9612,10.9377,10.9455,3864600.0
2009-07-30 15:20:00,13.98,14.04,13.97,14.03,6192800.0,10.9534,11.0004,10.9455,10.9925,6192800.0
2009-07-30 15:30:00,14.03,14.03,13.92,13.96,6569300.0,10.9925,10.9925,10.9063,10.9377,6569300.0
2009-07-30 15:40:00,13.97,13.98,13.87,13.96,12285700.0,10.9455,10.9534,10.8672,10.9377,12285700.0
2009-07-30 15:50:00,13.95,13.99,13.92,13.95,14373500.0,10.9299,10.9612,10.9063,10.9299,14373500.0
2009-07-31 09:30:00,14.1,14.35,14.02,14.32,25356700.0,11.0474,11.2433,10.9847,11.2198,25356700.0
2009-07-31 09:40:00,14.33,14.39,14.32,14.34,14832500.0,11.2276,11.2746,11.2198,11.2354,14832500.0
2009-07-31 09:50:00,14.34,14.34,14.21,14.25,16123700.0,11.2354,11.2354,11.1336,11.1649,16123700.0
2009-07-31 10:00:00,14.25,14.29,14.13,14.28,15637400.0,11.1649,11.1962,11.0709,11.1884,15637400.0
2009-07-31 10:10:00,14.28,14.32,14.21,14.21,8934000.0,11.1884,11.2198,11.1336,11.1336,8934000.0
2009-07-31 10:20:00,14.21,14.3,14.21,14.23,5794000.0,11.1336,11.2041,11.1336,11.1492,5794000.0
2009-07-31 10:30:00,14.25,14.29,14.24,14.27,5734300.0,11.1649,11.1962,11.1571,11.1806,5734300.0
2009-07-31 10:40:00,14.27,14.41,14.27,14.33,10256700.0,11.1806,11.2903,11.1806,11.2276,10256700.0
2009-07-31 10:50:00,14.32,14.4,14.27,14.39,12510100.0,11.2198,11.2824,11.1806,11.2746,12510100.0
2009-07-31 11:00:00,14.39,14.44,14.35,14.38,8094000.0,11.2746,11.3138,11.2433,11.2668,8094000.0
2009-07-31 11:10:00,14.39,14.44,14.36,14.36,7049500.0,11.2746,11.3138,11.2511,11.2511,7049500.0
2009-07-31 11:20:00,14.36,14.4,14.36,14.36,5326100.0,11.2511,11.2824,11.2511,11.2511,5326100.0
2009-07-31 11:30:00,14.36,14.39,14.31,14.37,5055900.0,11.2511,11.2746,11.2119,11.2589,5055900.0
2009-07-31 11:40:00,14.38,14.39,14.29,14.3,5064500.0,11.2668,11.2746,11.1962,11.2041,5064500.0
2009-07-31 11:50:00,14.3,14.37,14.3,14.36,3648800.0,11.2041,11.2589,11.2041,11.2511,3648800.0
2009-07-31 12:00:00,14.37,14.38,14.32,14.35,3378600.0,11.2589,11.2668,11.2198,11.2433,3378600.0
2009-07-31 12:10:00,14.35,14.36,14.31,14.33,4100300.0,11.2433,11.2511,11.2119,11.2276,4100300.0
2009-07-31 12:20:00,14.33,14.38,14.33,14.36,5292500.0,11.2276,11.2668,11.2276,11.2511,5292500.0
2009-07-31 12:30:00,14.36,14.37,14.32,14.33,4067600.0,11.2511,11.2589,11.2198,11.2276,4067600.0
2009-07-31 12:40:00,14.34,14.34,14.3,14.3,3574400.0,11.2354,11.2354,11.2041,11.2041,3574400.0
2009-07-31 12:50:00,14.31,14.34,14.28,14.33,3744800.0,11.2119,11.2354,11.1884,11.2276,3744800.0
2009-07-31 13:00:00,14.34,14.34,14.31,14.31,2365700.0,11.2354,11.2354,11.2119,11.2119,2365700.0
2009-07-31 13:10:00,14.31,14.33,14.3,14.3,3034500.0,11.2119,11.2276,11.2041,11.2041,3034500.0
2009-07-31 13:20:00,14.31,14.33,14.3,14.32,1446000.0,11.2119,11.2276,11.2041,11.2198,1446000.0
2009-07-31 13:30:00,14.33,14.36,14.32,14.35,2655600.0,11.2276,11.2511,11.2198,11.2433,2655600.0
2009-07-31 13:40:00,14.35,14.39,14.34,14.37,4460500.0,11.2433,11.2746,11.2354,11.2589,4460500.0
2009-07-31 13:50:00,14.37,14.4,14.35,14.38,4225900.0,11.2589,11.2824,11.2433,11.2668,4225900.0
2009-07-31 14:00:00,14.37,14.4,14.36,14.39,4081100.0,11.2589,11.2824,11.2511,11.2746,4081100.0
2009-07-31 14:10:00,14.39,14.45,14.39,14.43,6124500.0,11.2746,11.3216,11.2746,11.3059,6124500.0
2009-07-31 14:20:00,14.43,14.47,14.42,14.46,5746700.0,11.3059,11.3373,11.2981,11.3294,5746700.0
2009-07-31 14:30:00,14.46,14.47,14.42,14.44,3651400.0,11.3294,11.3373,11.2981,11.3138,3651400.0
2009-07-31 14:40:00,14.44,14.47,14.42,14.46,3684500.0,11.3138,11.3373,11.2981,11.3294,3684500.0
2009-07-31 14:50:00,14.45,14.48,14.45,14.47,3424800.0,11.3216,11.3451,11.3216,11.3373,3424800.0
2009-07-31 15:00:00,14.47,14.5,14.46,14.5,6336800.0,11.3373,11.3608,11.3294,11.3608,6336800.0
2009-07-31 15:10:00,14.5,14.5,14.47,14.49,4950800.0,11.3608,11.3608,11.3373,11.3529,4950800.0
2009-07-31 15:20:00,14.5,14.57,14.49,14.56,13323100.0,11.3608,11.4156,11.3529,11.4078,13323100.0
2009-07-31 15:30:00,14.56,14.65,14.52,14.65,12925200.0,11.4078,11.4783,11.3765,11.4783,12925200.0
2009-07-31 15:40:00,14.65,14.69,14.6,14.65,18087500.0,11.4783,11.5096,11.4391,11.4783,18087500.0
2009-07-31 15:50:00,14.66,14.75,14.61,14.72,27207900.0,11.4861,11.5567,11.447,11.5332,27207900.0
2009-08-03 09:30:00,15.25,15.35,15.2,15.3,27033500.0,11.9484,12.0268,11.9092,11.9876,27033500.0
2009-08-03 09:40:00,15.3,15.36,15.17,15.19,18020700.0,11.9876,12.0346,11.8857,11.9014,18020700.0
2009-08-03 09:50:00,15.19,15.33,15.1,15.32,15130000.0,11.9014,12.0111,11.8309,12.0033,15130000.0
2009-08-03 10:00:00,15.32,15.37,15.26,15.31,14998100.0,12.0033,12.0424,11.9562,11.9954,14998100.0
2009-08-03 10:10:00,15.31,15.37,15.21,15.35,15589200.0,11.9954,12.0424,11.9171,12.0268,15589200.0
2009-08-03 10:20:00,15.35,15.4,15.31,15.38,11533300.0,12.0268,12.0659,11.9954,12.0503,11533300.0
2009-08-03 10:30:00,15.38,15.53,15.38,15.51,17665800.0,12.0503,12.1678,12.0503,12.1521,17665800.0
2009-08-03 10:40:00,15.52,15.58,15.48,15.58,9329100.0,12.16,12.207,12.1286,12.207,9329100.0
2009-08-03 10:50:00,15.58,15.62,15.5,15.53,13586900.0,12.207,12.2383,12.1443,12.1678,13586900.0
2009-08-03 11:00:00,15.53,15.57,15.49,15.56,7030600.0,12.1678,12.1991,12.1364,12.1913,7030600.0
2009-08-03 11:10:00,15.56,15.59,15.44,15.53,11212300.0,12.1913,12.2148,12.0973,12.1678,11212300.0
2009-08-03 11:20:00,15.54,15.54,15.44,15.47,9836300.0,12.1756,12.1756,12.0973,12.1208,9836300.0
2009-08-03 11:30:00,15.46,15.56,15.45,15.52,5853800.0,12.1129,12.1913,12.1051,12.16,5853800.0
2009-08-03 11:40:00,15.53,15.59,15.5,15.56,5576500.0,12.1678,12.2148,12.1443,12.1913,5576500.0
2009-08-03 11:50:00,15.56,15.57,15.51,15.53,5408400.0,12.1913,12.1991,12.1521,12.1678,5408400.0
2009-08-03 12:00:00,15.53,15.56,15.52,15.55,2499200.0,12.1678,12.1913,12.16,12.1835,2499200.0
2009-08-03 12:10:00,15.56,15.56,15.5,15.53,5505500.0,12.1913,12.1913,12.1443,12.1678,5505500.0
2009-08-03 12:20:00,15.54,15.55,15.36,15.38,15430400.0,12.1756,12.1835,12.0346,12.0503,15430400.0
2009-08-03 12:30:00,15.38,15.42,14.82,15.06,50997600.0,12.0503,12.0816,11.6115,11.7995,50997600.0
2009-08-03 12:40:00,15.06,15.23,14.96,15.22,34986700.0,11.7995,11.9327,11.7212,11.9249,34986700.0
2009-08-03 12:50:00,15.23,15.32,15.2,15.32,16469000.0,11.9327,12.0033,11.9092,12.0033,16469000.0
2009-08-03 13:00:00,15.32,15.46,15.28,15.43,21830200.0,12.0033,12.1129,11.9719,12.0894,21830200.0
2009-08-03 13:10:00,15.43,15.45,15.05,15.4,10814200.0,12.0894,12.1051,11.7917,12.0659,10814200.0
2009-08-03 13:20:00,15.41,15.41,15.31,15.33,4683400.0,12.0738,12.0738,11.9954,12.0111,4683400.0
2009-08-03 13:30:00,15.33,15.38,15.31,15.33,5249800.0,12.0111,12.0503,11.9954,12.0111,5249800.0
2009-08-03 13:40:00,15.33,15.37,15.32,15.35,3215900.0,12.0111,12.0424,12.0033,12.0268,3215900.0
2009-08-03 13:50:00,15.34,15.35,15.27,15.28,4868100.0,12.0189,12.0268,11.9641,11.9719,4868100.0
2009-08-03 14:00:00,15.28,15.34,15.28,15.32,5317000.0,11.9719,12.0189,11.9719,12.0033,5317000.0
2009-08-03 14:10:00,15.32,15.35,15.3,15.32,3103000.0,12.0033,12.0268,11.9876,12.0033,3103000.0
2009-08-03 14:20:00,15.33,15.34,15.26,15.27,3901700.0,12.0111,12.0189,11.9562,11.9641,3901700.0
2009-08-03 14:30:00,15.28,15.29,15.17,15.2,10371200.0,11.9719,11.9797,11.8857,11.9092,10371200.0
2009-08-03 14:40:00,15.21,15.31,15.2,15.28,5130900.0,11.9171,11.9954,11.9092,11.9719,5130900.0
2009-08-03 14:50:00,15.29,15.3,15.22,15.28,5570500.0,11.9797,11.9876,11.9249,11.9719,5570500.0
2009-08-03 15:00:00,15.28,15.38,15.28,15.32,8826200.0,11.9719,12.0503,11.9719,12.0033,8826200.0
2009-08-03 15:10:00,15.33,15.34,15.28,15.34,5332500.0,12.0111,12.0189,11.9719,12.0189,5332500.0
2009-08-03 15:20:00,15.33,15.34,15.27,15.32,5331600.0,12.0111,12.0189,11.9641,12.0033,5331600.0
2009-08-03 15:30:00,15.32,15.35,15.26,15.29,6418700.0,12.0033,12.0268,11.9562,11.9797,6418700.0
2009-08-03 15:40:00,15.3,15.56,15.19,15.22,10020400.0,11.9876,12.1913,11.9014,11.9249,10020400.0
2009-08-03 15:50:00,15.22,15.32,15.22,15.31,12299000.0,11.9249,12.0033,11.9249,11.9954,12299000.0
2009-08-04 09:30:00,15.19,15.25,15.13,15.16,14204100.0,11.9014,11.9484,11.8544,11.8779,14204100.0
2009-08-04 09:40:00,15.15,15.18,15.05,15.1,11653900.0,11.8701,11.8936,11.7917,11.8309,11653900.0
2009-08-04 09:50:00,15.11,15.17,15.07,15.17,7844300.0,11.8387,11.8857,11.8074,11.8857,7844300.0
2009-08-04 10:00:00,15.17,15.28,15.17,15.21,11539200.0,11.8857,11.9719,11.8857,11.9171,11539200.0
2009-08-04 10:10:00,15.21,15.37,15.2,15.32,12202400.0,11.9171,12.0424,11.9092,12.0033,12202400.0
2009-08-04 10:20:00,15.32,15.38,15.12,15.32,9421300.0,12.0033,12.0503,11.8466,12.0033,9421300.0
2009-08-04 10:30:00,15.33,15.39,15.28,15.36,6686100.0,12.0111,12.0581,11.9719,12.0346,6686100.0
2009-08-04 10:40:00,15.36,15.53,15.36,15.52,12225100.0,12.0346,12.1678,12.0346,12.16,12225100.0
2009-08-04 10:50:00,15.52,15.58,15.48,15.55,10372300.0,12.16,12.207,12.1286,12.1835,10372300.0
2009-08-04 11:00:00,15.55,15.62,15.51,15.6,10901700.0,12.1835,12.2383,12.1521,12.2226,10901700.0
2009-08-04 11:10:00,15.6,15.67,15.59,15.63,11283100.0,12.2226,12.2775,12.2148,12.2461,11283100.0
2009-08-04 11:20:00,15.63,15.69,15.58,15.68,11623600.0,12.2461,12.2931,12.207,12.2853,11623600.0
2009-08-04 11:30:00,15.68,15.75,15.66,15.72,13566500.0,12.2853,12.3402,12.2696,12.3167,13566500.0
2009-08-04 11:40:00,15.73,15.78,15.68,15.7,8123500.0,12.3245,12.3637,12.2853,12.301,8123500.0
2009-08-04 11:50:00,15.7,15.75,15.67,15.74,7224100.0,12.301,12.3402,12.2775,12.3323,7224100.0
2009-08-04 12:00:00,15.74,15.8,15.5,15.8,6483600.0,12.3323,12.3793,12.1443,12.3793,6483600.0
2009-08-04 12:10:00,15.8,15.87,15.78,15.85,9020600.0,12.3793,12.4342,12.3637,12.4185,9020600.0
2009-08-04 12:20:00,15.86,15.96,15.85,15.91,11953200.0,12.4263,12.5047,12.4185,12.4655,11953200.0
2009-08-04 12:30:00,15.91,15.93,15.85,15.86,7021600.0,12.4655,12.4812,12.4185,12.4263,7021600.0
2009-08-04 12:40:00,15.85,15.95,15.84,15.94,6294400.0,12.4185,12.4969,12.4107,12.489,6294400.0
2009-08-04 12:50:00,15.95,15.98,15.91,15.96,8800400.0,12.4969,12.5204,12.4655,12.5047,8800400.0
2009-08-04 13:00:00,15.96,15.98,15.91,15.93,8372500.0,12.5047,12.5204,12.4655,12.4812,8372500.0
2009-08-04 13:10:00,15.92,15.95,15.9,15.9,4291000.0,12.4734,12.4969,12.4577,12.4577,4291000.0
2009-08-04 13:20:00,15.91,15.92,15.85,15.91,8727600.0,12.4655,12.4734,12.4185,12.4655,8727600.0
2009-08-04 13:30:00,15.9,15.92,15.86,15.86,3548600.0,12.4577,12.4734,12.4263,12.4263,3548600.0
2009-08-04 13:40:00,15.87,15.9,15.81,15.83,6420700.0,12.4342,12.4577,12.3872,12.4028,6420700.0
2009-08-04 13:50:00,15.83,15.84,15.74,15.75,8208800.0,12.4028,12.4107,12.3323,12.3402,8208800.0
2009-08-04 14:00:00,15.74,15.82,15.68,15.82,11016000.0,12.3323,12.395,12.2853,12.395,11016000.0
2009-08-04 14:10:00,15.82,15.84,15.79,15.8,5194000.0,12.395,12.4107,12.3715,12.3793,5194000.0
2009-08-04 14:20:00,15.81,15.83,15.76,15.82,4927300.0,12.3872,12.4028,12.348,12.395,4927300.0
2009-08-04 14:30:00,15.82,15.88,15.81,15.86,5532800.0,12.395,12.442,12.3872,12.4263,5532800.0
2009-08-04 14:40:00,15.86,15.87,15.76,15.76,5262500.0,12.4263,12.4342,12.348,12.348,5262500.0
2009-08-04 14:50:00,15.76,15.78,15.71,15.77,6497100.0,12.348,12.3637,12.3088,12.3558,6497100.0
2009-08-04 15:00:00,15.76,15.81,15.75,15.75,4796400.0,12.348,12.3872,12.3402,12.3402,4796400.0
2009-08-04 15:10:00,15.75,15.76,15.69,15.71,6469300.0,12.3402,12.348,12.2931,12.3088,6469300.0
2009-08-04 15:20:00,15.71,15.72,15.57,15.59,9590900.0,12.3088,12.3167,12.1991,12.2148,9590900.0
2009-08-04 15:30:00,15.58,15.63,15.52,15.56,11499600.0,12.207,12.2461,12.16,12.1913,11499600.0
2009-08-04 15:40:00,15.55,15.59,15.47,15.54,11704100.0,12.1835,12.2148,12.1208,12.1756,11704100.0
2009-08-04 15:50:00,15.55,15.67,15.53,15.65,17505100.0,12.1835,12.2775,12.1678,12.2618,17505100.0
2009-08-05 09:30:00,16.03,16.21,15.84,16.21,35821600.0,12.5595,12.7006,12.4107,12.7006,35821600.0
2009-08-05 09:40:00,16.21,16.43,16.16,16.29,37183800.0,12.7006,12.8729,12.6614,12.7632,37183800.0
2009-08-05 09:50:00,16.29,16.32,16.16,16.23,23244600.0,12.7632,12.7868,12.6614,12.7162,23244600.0
2009-08-05 10:00:00,16.23,16.24,16.06,16.14,21663200.0,12.7162,12.7241,12.583,12.6457,21663200.0
2009-08-05 10:10:00,16.14,16.26,16.12,16.15,16943700.0,12.6457,12.7397,12.6301,12.6536,16943700.0
2009-08-05 10:20:00,16.16,16.23,16.06,16.23,13595700.0,12.6614,12.7162,12.583,12.7162,13595700.0
2009-08-05 10:30:00,16.22,16.23,16.16,16.2,10042400.0,12.7084,12.7162,12.6614,12.6927,10042400.0
2009-08-05 10:40:00,16.2,16.2,16.15,16.17,7926400.0,12.6927,12.6927,12.6536,12.6692,7926400.0
2009-08-05 10:50:00,16.17,16.29,16.15,16.26,11133900.0,12.6692,12.7632,12.6536,12.7397,11133900.0
2009-08-05 11:00:00,16.27,16.28,16.18,16.27,11905400.0,12.7476,12.7554,12.6771,12.7476,11905400.0
2009-08-05 11:10:00,16.26,16.29,16.22,16.28,8205400.0,12.7397,12.7632,12.7084,12.7554,8205400.0
2009-08-05 11:20:00,16.27,16.34,16.27,16.32,9950600.0,12.7476,12.8024,12.7476,12.7868,9950600.0
2009-08-05 11:30:00,16.33,16.38,16.31,16.35,11351400.0,12.7946,12.8338,12.7789,12.8103,11351400.0
2009-08-05 11:40:00,16.35,16.39,16.32,16.37,7783300.0,12.8103,12.8416,12.7868,12.8259,7783300.0
2009-08-05 11:50:00,16.37,16.39,16.26,16.33,8312500.0,12.8259,12.8416,12.7397,12.7946,8312500.0
2009-08-05 12:00:00,16.33,16.38,16.3,16.34,5936200.0,12.7946,12.8338,12.7711,12.8024,5936200.0
2009-08-05 12:10:00,16.34,16.45,16.33,16.44,6999000.0,12.8024,12.8886,12.7946,12.8808,6999000.0
2009-08-05 12:20:00,16.44,16.51,16.41,16.5,11833400.0,12.8808,12.9356,12.8573,12.9278,11833400.0
2009-08-05 12:30:00,16.5,16.67,16.49,16.62,15033500.0,12.9278,13.061,12.9199,13.0218,15033500.0
2009-08-05 12:40:00,16.62,16.64,16.58,16.62,7760800.0,13.0218,13.0375,12.9905,13.0218,7760800.0
2009-08-05 12:50:00,16.61,16.63,16.45,16.45,7723400.0,13.014,13.0296,12.8886,12.8886,7723400.0
2009-08-05 13:00:00,16.46,16.52,16.4,16.43,8677700.0,12.8964,12.9435,12.8494,12.8729,8677700.0
2009-08-05 13:10:00,16.43,16.5,16.42,16.49,5346900.0,12.8729,12.9278,12.8651,12.9199,5346900.0
2009-08-05 13:20:00,16.5,16.5,16.42,16.49,6926300.0,12.9278,12.9278,12.8651,12.9199,6926300.0
2009-08-05 13:30:00,16.48,16.5,16.42,16.47,5406200.0,12.9121,12.9278,12.8651,12.9043,5406200.0
2009-08-05 13:40:00,16.47,16.53,16.46,16.49,5943600.0,12.9043,12.9513,12.8964,12.9199,5943600.0
2009-08-05 13:50:00,16.49,16.52,16.45,16.51,4088400.0,12.9199,12.9435,12.8886,12.9356,4088400.0
2009-08-05 14:00:00,16.5,16.52,16.46,16.51,5691100.0,12.9278,12.9435,12.8964,12.9356,5691100.0
2009-08-05 14:10:00,16.51,16.58,16.5,16.55,6210900.0,12.9356,12.9905,12.9278,12.967,6210900.0
2009-08-05 14:20:00,16.54,16.58,16.53,16.56,4705000.0,12.9591,12.9905,12.9513,12.9748,4705000.0
2009-08-05 14:30:00,16.56,16.57,16.49,16.55,6842200.0,12.9748,12.9826,12.9199,12.967,6842200.0
2009-08-05 14:40:00,16.56,16.67,16.55,16.67,12070200.0,12.9748,13.061,12.967,13.061,12070200.0
2009-08-05 14:50:00,16.67,16.7,16.55,16.66,9188500.0,13.061,13.0845,12.967,13.0531,9188500.0
2009-08-05 15:00:00,16.66,16.72,16.63,16.69,8572300.0,13.0531,13.1002,13.0296,13.0767,8572300.0
2009-08-05 15:10:00,16.69,16.72,16.67,16.71,8978900.0,13.0767,13.1002,13.061,13.0923,8978900.0
2009-08-05 15:20:00,16.72,16.82,16.68,16.81,14264900.0,13.1002,13.1785,13.0688,13.1707,14264900.0
2009-08-05 15:30:00,16.81,16.82,16.62,16.68,15642500.0,13.1707,13.1785,13.0218,13.0688,15642500.0
2009-08-05 15:40:00,16.68,16.77,16.55,16.6,16697100.0,13.0688,13.1393,12.967,13.0061,16697100.0
2009-08-05 15:50:00,16.6,16.67,16.58,16.62,21286900.0,13.0061,13.061,12.9905,13.0218,21286900.0
2009-08-06 09:30:00,17.24,17.35,17.04,17.08,37619800.0,13.5076,13.5938,13.3509,13.3822,37619800.0
2009-08-06 09:40:00,17.09,17.3,17.05,17.08,25811900.0,13.3901,13.5546,13.3587,13.3822,25811900.0
2009-08-06 09:50:00,17.08,17.1,16.85,16.93,24462500.0,13.3822,13.3979,13.202,13.2647,24462500.0
2009-08-06 10:00:00,16.94,16.94,16.64,16.82,26443800.0,13.2725,13.2725,13.0375,13.1785,26443800.0
2009-08-06 10:10:00,16.81,16.86,16.59,16.7,24154000.0,13.1707,13.2098,12.9983,13.0845,24154000.0
2009-08-06 10:20:00,16.71,16.85,16.65,16.83,17935200.0,13.0923,13.202,13.0453,13.1863,17935200.0
2009-08-06 10:30:00,16.82,17.08,16.8,17.0,20291600.0,13.1785,13.3822,13.1628,13.3195,20291600.0
2009-08-06 10:40:00,17.0,17.09,16.94,17.04,14882100.0,13.3195,13.3901,13.2725,13.3509,14882100.0
2009-08-06 10:50:00,17.04,17.07,16.95,16.98,8902200.0,13.3509,13.3744,13.2804,13.3039,8902200.0
2009-08-06 11:00:00,16.98,17.05,16.93,16.95,9049400.0,13.3039,13.3587,13.2647,13.2804,9049400.0
2009-08-06 11:10:00,16.95,16.99,16.84,16.85,9956500.0,13.2804,13.3117,13.1942,13.202,9956500.0
2009-08-06 11:20:00,16.85,16.97,16.84,16.93,6012900.0,13.202,13.296,13.1942,13.2647,6012900.0
2009-08-06 11:30:00,16.93,16.93,16.8,16.88,5711200.0,13.2647,13.2647,13.1628,13.2255,5711200.0
2009-08-06 11:40:00,16.89,16.92,16.83,16.91,4419000.0,13.2334,13.2569,13.1863,13.249,4419000.0
2009-08-06 11:50:00,16.91,16.95,16.84,16.88,4831900.0,13.249,13.2804,13.1942,13.2255,4831900.0
2009-08-06 12:00:00,16.88,16.88,16.71,16.73,10585200.0,13.2255,13.2255,13.0923,13.108,10585200.0
2009-08-06 12:10:00,16.73,16.8,16.68,16.8,8342100.0,13.108,13.1628,13.0688,13.1628,8342100.0
2009-08-06 12:20:00,16.8,16.81,16.74,16.74,5591900.0,13.1628,13.1707,13.1158,13.1158,5591900.0
2009-08-06 12:30:00,16.75,16.84,16.73,16.83,4441400.0,13.1237,13.1942,13.108,13.1863,4441400.0
2009-08-06 12:40:00,16.82,16.91,16.82,16.85,6177500.0,13.1785,13.249,13.1785,13.202,6177500.0
2009-08-06 12:50:00,16.85,16.86,16.75,16.78,5509800.0,13.202,13.2098,13.1237,13.1472,5509800.0
2009-08-06 13:00:00,16.78,16.84,16.77,16.82,4748800.0,13.1472,13.1942,13.1393,13.1785,4748800.0
2009-08-06 13:10:00,16.81,16.83,16.74,16.75,4176000.0,13.1707,13.1863,13.1158,13.1237,4176000.0
2009-08-06 13:20:00,16.75,16.8,16.71,16.76,6808100.0,13.1237,13.1628,13.0923,13.1315,6808100.0
2009-08-06 13:30:00,16.76,16.8,16.73,16.76,5177500.0,13.1315,13.1628,13.108,13.1315,5177500.0
2009-08-06 13:40:00,16.76,16.77,16.66,16.66,6890900.0,13.1315,13.1393,13.0531,13.0531,6890900.0
2009-08-06 13:50:00,16.66,16.73,16.63,16.66,5725200.0,13.0531,13.108,13.0296,13.0531,5725200.0
2009-08-06 14:00:00,16.66,16.67,16.5,16.54,15357400.0,13.0531,13.061,12.9278,12.9591,15357400.0
2009-08-06 14:10:00,16.53,16.54,16.46,16.52,12079400.0,12.9513,12.9591,12.8964,12.9435,12079400.0
2009-08-06 14:20:00,16.52,16.66,16.42,16.48,11082300.0,12.9435,13.0531,12.8651,12.9121,11082300.0
2009-08-06 14:30:00,16.48,16.56,16.45,16.51,7477100.0,12.9121,12.9748,12.8886,12.9356,7477100.0
2009-08-06 14:40:00,16.51,16.52,16.42,16.47,6947600.0,12.9356,12.9435,12.8651,12.9043,6947600.0
2009-08-06 14:50:00,16.48,16.48,16.39,16.44,7489600.0,12.9121,12.9121,12.8416,12.8808,7489600.0
2009-08-06 15:00:00,16.43,16.61,16.42,16.56,10699100.0,12.8729,13.014,12.8651,12.9748,10699100.0
2009-08-06 15:10:00,16.56,16.73,16.54,16.71,10484800.0,12.9748,13.108,12.9591,13.0923,10484800.0
2009-08-06 15:20:00,16.71,16.76,16.66,16.72,10291200.0,13.0923,13.1315,13.0531,13.1002,10291200.0
2009-08-06 15:30:00,16.71,16.74,16.6,16.7,10971100.0,13.0923,13.1158,13.0061,13.0845,10971100.0
2009-08-06 15:40:00,16.7,16.76,16.66,16.7,9150200.0,13.0845,13.1315,13.0531,13.0845,9150200.0
2009-08-06 15:50:00,16.71,16.73,16.63,16.67,14823700.0,13.0923,13.108,13.0296,13.061,14823700.0
2009-08-07 09:30:00,16.99,17.05,16.65,16.66,25261800.0,13.3117,13.3587,13.0453,13.0531,25261800.0
2009-08-07 09:40:00,16.66,16.92,16.52,16.91,26426900.0,13.0531,13.2569,12.9435,13.249,26426900.0
2009-08-07 09:50:00,16.9,17.0,16.86,16.88,20477200.0,13.2412,13.3195,13.2098,13.2255,20477200.0
2009-08-07 10:00:00,16.87,16.92,16.78,16.86,11861700.0,13.2177,13.2569,13.1472,13.2098,11861700.0
2009-08-07 10:10:00,16.85,16.92,16.8,16.89,7909100.0,13.202,13.2569,13.1628,13.2334,7909100.0
2009-08-07 10:20:00,16.88,16.96,16.86,16.95,9791000.0,13.2255,13.2882,13.2098,13.2804,9791000.0
2009-08-07 10:30:00,16.95,17.03,16.93,17.02,11895000.0,13.2804,13.343,13.2647,13.3352,11895000.0
2009-08-07 10:40:00,17.02,17.03,16.92,16.96,8457500.0,13.3352,13.343,13.2569,13.2882,8457500.0
2009-08-07 10:50:00,16.96,17.08,16.93,17.05,12554500.0,13.2882,13.3822,13.2647,13.3587,12554500.0
2009-08-07 11:00:00,17.04,17.08,17.0,17.03,9889200.0,13.3509,13.3822,13.3195,13.343,9889200.0
2009-08-07 11:10:00,17.02,17.1,17.01,17.04,9406000.0,13.3352,13.3979,13.3274,13.3509,9406000.0
2009-08-07 11:20:00,17.04,17.14,17.03,17.07,8830100.0,13.3509,13.4292,13.343,13.3744,8830100.0
2009-08-07 11:30:00,17.07,17.1,17.05,17.1,4493700.0,13.3744,13.3979,13.3587,13.3979,4493700.0
2009-08-07 11:40:00,17.1,17.1,16.95,17.02,8801000.0,13.3979,13.3979,13.2804,13.3352,8801000.0
2009-08-07 11:50:00,17.01,17.08,17.0,17.05,5399000.0,13.3274,13.3822,13.3195,13.3587,5399000.0
2009-08-07 12:00:00,17.06,17.09,17.0,17.03,5583200.0,13.3665,13.3901,13.3195,13.343,5583200.0
2009-08-07 12:10:00,17.04,17.08,16.91,16.95,7452600.0,13.3509,13.3822,13.249,13.2804,7452600.0
2009-08-07 12:20:00,16.95,16.95,16.89,16.9,4660700.0,13.2804,13.2804,13.2334,13.2412,4660700.0
2009-08-07 12:30:00,16.89,17.0,16.89,16.98,4648000.0,13.2334,13.3195,13.2334,13.3039,4648000.0
2009-08-07 12:40:00,16.98,16.98,16.95,16.96,2776200.0,13.3039,13.3039,13.2804,13.2882,2776200.0
2009-08-07 12:50:00,16.97,17.0,16.92,16.95,4789600.0,13.296,13.3195,13.2569,13.2804,4789600.0
2009-08-07 13:00:00,16.95,16.99,16.89,16.89,4114000.0,13.2804,13.3117,13.2334,13.2334,4114000.0
2009-08-07 13:10:00,16.89,16.98,16.88,16.95,4051600.0,13.2334,13.3039,13.2255,13.2804,4051600.0
2009-08-07 13:20:00,16.95,17.0,16.94,16.99,5054900.0,13.2804,13.3195,13.2725,13.3117,5054900.0
2009-08-07 13:30:00,17.0,17.0,16.92,16.95,4506700.0,13.3195,13.3195,13.2569,13.2804,4506700.0
2009-08-07 13:40:00,16.95,16.95,16.9,16.9,2484800.0,13.2804,13.2804,13.2412,13.2412,2484800.0
2009-08-07 13:50:00,16.9,16.91,16.85,16.89,6031200.0,13.2412,13.249,13.202,13.2334,6031200.0
2009-08-07 14:00:00,16.89,16.9,16.87,16.9,2455700.0,13.2334,13.2412,13.2177,13.2412,2455700.0
2009-08-07 14:10:00,16.9,16.95,16.89,16.9,3931200.0,13.2412,13.2804,13.2334,13.2412,3931200.0
2009-08-07 14:20:00,16.9,16.94,16.88,16.91,3415600.0,13.2412,13.2725,13.2255,13.249,3415600.0
2009-08-07 14:30:00,16.91,16.93,16.82,16.84,5768100.0,13.249,13.2647,13.1785,13.1942,5768100.0
2009-08-07 14:40:00,16.84,16.92,16.82,16.82,6659900.0,13.1942,13.2569,13.1785,13.1785,6659900.0
2009-08-07 14:50:00,16.82,16.83,16.72,16.73,6417600.0,13.1785,13.1863,13.1002,13.108,6417600.0
2009-08-07 15:00:00,16.73,16.73,16.55,16.58,14214600.0,13.108,13.108,12.967,12.9905,14214600.0
2009-08-07 15:10:00,16.58,16.58,16.41,16.47,15526900.0,12.9905,12.9905,12.8573,12.9043,15526900.0
2009-08-07 15:20:00,16.47,16.58,16.26,16.53,20768000.0,12.9043,12.9905,12.7397,12.9513,20768000.0
2009-08-07 15:30:00,16.53,16.57,16.39,16.42,13665800.0,12.9513,12.9826,12.8416,12.8651,13665800.0
2009-08-07 15:40:00,16.43,16.53,16.4,16.48,8741200.0,12.8729,12.9513,12.8494,12.9121,8741200.0
2009-08-07 15:50:00,16.48,16.52,16.35,16.39,18164900.0,12.9121,12.9435,12.8103,12.8416,18164900.0
2009-08-10 09:30:00,16.32,16.48,16.16,16.47,15486700.0,12.7868,12.9121,12.6614,12.9043,15486700.0
2009-08-10 09:40:00,16.46,16.72,16.46,16.61,17272200.0,12.8964,13.1002,12.8964,13.014,17272200.0
2009-08-10 09:50:00,16.61,16.72,16.59,16.65,9051100.0,13.014,13.1002,12.9983,13.0453,9051100.0
2009-08-10 10:00:00,16.65,16.72,16.59,16.71,10031100.0,13.0453,13.1002,12.9983,13.0923,10031100.0
2009-08-10 10:10:00,16.71,16.74,16.61,16.64,8439600.0,13.0923,13.1158,13.014,13.0375,8439600.0
2009-08-10 10:20:00,16.64,16.7,16.62,16.7,5575400.0,13.0375,13.0845,13.0218,13.0845,5575400.0
2009-08-10 10:30:00,16.7,16.79,16.66,16.77,9358300.0,13.0845,13.155,13.0531,13.1393,9358300.0
2009-08-10 10:40:00,16.77,16.79,16.73,16.74,4804000.0,13.1393,13.155,13.108,13.1158,4804000.0
2009-08-10 10:50:00,16.74,16.81,16.72,16.79,5874900.0,13.1158,13.1707,13.1002,13.155,5874900.0
2009-08-10 11:00:00,16.79,16.89,16.78,16.84,7322700.0,13.155,13.2334,13.1472,13.1942,7322700.0
2009-08-10 11:10:00,16.84,16.87,16.79,16.84,4057100.0,13.1942,13.2177,13.155,13.1942,4057100.0
2009-08-10 11:20:00,16.83,16.84,16.76,16.81,3971500.0,13.1863,13.1942,13.1315,13.1707,3971500.0
2009-08-10 11:30:00,16.82,16.86,16.81,16.85,3413400.0,13.1785,13.2098,13.1707,13.202,3413400.0
2009-08-10 11:40:00,16.85,16.86,16.79,16.81,4306100.0,13.202,13.2098,13.155,13.1707,4306100.0
2009-08-10 11:50:00,16.81,16.85,16.79,16.83,3012200.0,13.1707,13.202,13.155,13.1863,3012200.0
2009-08-10 12:00:00,16.82,16.84,16.81,16.83,2407000.0,13.1785,13.1942,13.1707,13.1863,2407000.0
2009-08-10 12:10:00,16.82,16.84,16.81,16.82,1591900.0,13.1785,13.1942,13.1707,13.1785,1591900.0
2009-08-10 12:20:00,16.82,16.82,16.68,16.71,5222200.0,13.1785,13.1785,13.0688,13.0923,5222200.0
2009-08-10 12:30:00,16.7,16.75,16.67,16.72,3544800.0,13.0845,13.1237,13.061,13.1002,3544800.0
2009-08-10 12:40:00,16.72,16.75,16.69,16.69,2753200.0,13.1002,13.1237,13.0767,13.0767,2753200.0
2009-08-10 12:50:00,16.69,16.73,16.68,16.69,3474500.0,13.0767,13.108,13.0688,13.0767,3474500.0
2009-08-10 13:00:00,16.68,16.69,16.56,16.56,5510700.0,13.0688,13.0767,12.9748,12.9748,5510700.0
2009-08-10 13:10:00,16.56,16.6,16.43,16.47,7753700.0,12.9748,13.0061,12.8729,12.9043,7753700.0
2009-08-10 13:20:00,16.47,16.52,16.37,16.43,8012400.0,12.9043,12.9435,12.8259,12.8729,8012400.0
2009-08-10 13:30:00,16.43,16.54,16.41,16.52,5590300.0,12.8729,12.9591,12.8573,12.9435,5590300.0
2009-08-10 13:40:00,16.51,16.61,16.51,16.59,4736600.0,12.9356,13.014,12.9356,12.9983,4736600.0
2009-08-10 13:50:00,16.58,16.6,16.54,16.54,2796800.0,12.9905,13.0061,12.9591,12.9591,2796800.0
2009-08-10 14:00:00,16.54,16.64,16.54,16.62,3667700.0,12.9591,13.0375,12.9591,13.0218,3667700.0
2009-08-10 14:10:00,16.62,16.67,16.57,16.58,5489200.0,13.0218,13.061,12.9826,12.9905,5489200.0
2009-08-10 14:20:00,16.58,16.67,16.57,16.66,4141900.0,12.9905,13.061,12.9826,13.0531,4141900.0
2009-08-10 14:30:00,16.67,16.73,16.62,16.72,4868500.0,13.061,13.108,13.0218,13.1002,4868500.0
2009-08-10 14:40:00,16.71,16.76,16.66,16.67,4702900.0,13.0923,13.1315,13.0531,13.061,4702900.0
2009-08-10 14:50:00,16.67,16.69,16.62,16.69,3822100.0,13.061,13.0767,13.0218,13.0767,3822100.0
2009-08-10 15:00:00,16.69,16.76,16.65,16.67,5491000.0,13.0767,13.1315,13.0453,13.061,5491000.0
2009-08-10 15:10:00,16.67,16.7,16.65,16.68,3106700.0,13.061,13.0845,13.0453,13.0688,3106700.0
2009-08-10 15:20:00,16.67,16.74,16.65,16.71,4306900.0,13.061,13.1158,13.0453,13.0923,4306900.0
2009-08-10 15:30:00,16.7,16.71,16.62,16.68,4445600.0,13.0845,13.0923,13.0218,13.0688,4445600.0
2009-08-10 15:40:00,16.69,16.73,16.65,16.7,6115200.0,13.0767,13.108,13.0453,13.0845,6115200.0
2009-08-10 15:50:00,16.69,16.71,16.65,16.68,9877600.0,13.0767,13.0923,13.0453,13.0688,9877600.0
2009-08-11 09:30:00,16.7,16.85,16.55,16.8,14779900.0,13.0845,13.202,12.967,13.1628,14779900.0
2009-08-11 09:40:00,16.8,16.84,16.63,16.68,15048500.0,13.1628,13.1942,13.0296,13.0688,15048500.0
2009-08-11 09:50:00,16.68,16.83,16.63,16.8,11049700.0,13.0688,13.1863,13.0296,13.1628,11049700.0
2009-08-11 10:00:00,16.8,16.83,16.7,16.77,10695100.0,13.1628,13.1863,13.0845,13.1393,10695100.0
2009-08-11 10:10:00,16.78,16.8,16.73,16.75,10238100.0,13.1472,13.1628,13.108,13.1237,10238100.0
2009-08-11 10:20:00,16.76,16.76,16.54,16.56,13132700.0,13.1315,13.1315,12.9591,12.9748,13132700.0
2009-08-11 10:30:00,16.57,16.64,16.47,16.54,11475300.0,12.9826,13.0375,12.9043,12.9591,11475300.0
2009-08-11 10:40:00,16.54,16.56,16.41,16.45,8734000.0,12.9591,12.9748,12.8573,12.8886,8734000.0
2009-08-11 10:50:00,16.44,16.5,16.42,16.45,6008300.0,12.8808,12.9278,12.8651,12.8886,6008300.0
2009-08-11 11:00:00,16.46,16.46,16.13,16.18,17936400.0,12.8964,12.8964,12.6379,12.6771,17936400.0
2009-08-11 11:10:00,16.18,16.18,15.8,15.96,29083200.0,12.6771,12.6771,12.3793,12.5047,29083200.0
2009-08-11 11:20:00,15.95,16.07,15.95,16.07,12753700.0,12.4969,12.5909,12.4969,12.5909,12753700.0
2009-08-11 11:30:00,16.07,16.08,15.93,15.96,8885200.0,12.5909,12.5987,12.4812,12.5047,8885200.0
2009-08-11 11:40:00,15.96,16.03,15.95,16.0,5859000.0,12.5047,12.5595,12.4969,12.536,5859000.0
2009-08-11 11:50:00,16.0,16.0,15.88,15.98,6328300.0,12.536,12.536,12.442,12.5204,6328300.0
2009-08-11 12:00:00,15.98,16.05,15.96,16.03,5990800.0,12.5204,12.5752,12.5047,12.5595,5990800.0
2009-08-11 12:10:00,16.03,16.1,15.99,16.07,5333900.0,12.5595,12.6144,12.5282,12.5909,5333900.0
2009-08-11 12:20:00,16.08,16.09,16.0,16.04,4845500.0,12.5987,12.6065,12.536,12.5674,4845500.0
2009-08-11 12:30:00,16.04,16.1,16.03,16.1,4258000.0,12.5674,12.6144,12.5595,12.6144,4258000.0
2009-08-11 12:40:00,16.09,16.1,16.0,16.0,3207000.0,12.6065,12.6144,12.536,12.536,3207000.0
2009-08-11 12:50:00,16.0,16.02,15.91,15.95,6317100.0,12.536,12.5517,12.4655,12.4969,6317100.0
2009-08-11 13:00:00,15.95,16.03,15.94,15.99,4555800.0,12.4969,12.5595,12.489,12.5282,4555800.0
2009-08-11 13:10:00,15.99,15.99,15.91,15.97,4011600.0,12.5282,12.5282,12.4655,12.5125,4011600.0
2009-08-11 13:20:00,15.97,15.98,15.87,15.9,4741500.0,12.5125,12.5204,12.4342,12.4577,4741500.0
2009-08-11 13:30:00,15.9,15.97,15.9,15.95,3039800.0,12.4577,12.5125,12.4577,12.4969,3039800.0
2009-08-11 13:40:00,15.95,15.99,15.93,15.99,2291200.0,12.4969,12.5282,12.4812,12.5282,2291200.0
2009-08-11 13:50:00,15.99,16.04,15.96,15.97,4801900.0,12.5282,12.5674,12.5047,12.5125,4801900.0
2009-08-11 14:00:00,15.98,16.07,15.98,16.04,4507900.0,12.5204,12.5909,12.5204,12.5674,4507900.0
2009-08-11 14:10:00,16.04,16.06,15.97,16.02,4604500.0,12.5674,12.583,12.5125,12.5517,4604500.0
2009-08-11 14:20:00,16.02,16.05,15.98,15.99,3892000.0,12.5517,12.5752,12.5204,12.5282,3892000.0
2009-08-11 14:30:00,15.98,16.0,15.95,15.97,2871700.0,12.5204,12.536,12.4969,12.5125,2871700.0
2009-08-11 14:40:00,15.97,16.03,15.93,15.95,4595500.0,12.5125,12.5595,12.4812,12.4969,4595500.0
2009-08-11 14:50:00,15.95,16.01,15.93,16.0,3896500.0,12.4969,12.5439,12.4812,12.536,3896500.0
2009-08-11 15:00:00,16.01,16.02,15.95,15.96,4549100.0,12.5439,12.5517,12.4969,12.5047,4549100.0
2009-08-11 15:10:00,15.95,15.99,15.93,15.99,4404000.0,12.4969,12.5282,12.4812,12.5282,4404000.0
2009-08-11 15:20:00,15.99,16.0,15.96,15.97,4290500.0,12.5282,12.536,12.5047,12.5125,4290500.0
2009-08-11 15:30:00,15.97,15.98,15.88,15.95,7647300.0,12.5125,12.5204,12.442,12.4969,7647300.0
2009-08-11 15:40:00,15.95,16.0,15.92,15.96,8570300.0,12.4969,12.536,12.4734,12.5047,8570300.0
2009-08-11 15:50:00,15.95,15.96,15.86,15.88,17439800.0,12.4969,12.5047,12.4263,12.442,17439800.0
2009-08-12 09:30:00,15.53,15.83,15.4,15.72,25455400.0,12.1678,12.4028,12.0659,12.3167,25455400.0
2009-08-12 09:40:00,15.72,15.92,15.71,15.88,15710000.0,12.3167,12.4734,12.3088,12.442,15710000.0
2009-08-12 09:50:00,15.87,15.99,15.81,15.85,13601300.0,12.4342,12.5282,12.3872,12.4185,13601300.0
2009-08-12 10:00:00,15.84,15.91,15.75,15.8,11227500.0,12.4107,12.4655,12.3402,12.3793,11227500.0
2009-08-12 10:10:00,15.8,15.82,15.7,15.74,12534500.0,12.3793,12.395,12.301,12.3323,12534500.0
2009-08-12 10:20:00,15.75,15.82,15.64,15.78,13685600.0,12.3402,12.395,12.254,12.3637,13685600.0
2009-08-12 10:30:00,15.78,15.83,15.75,15.79,8189300.0,12.3637,12.4028,12.3402,12.3715,8189300.0
2009-08-12 10:40:00,15.8,16.0,15.77,16.0,11602800.0,12.3793,12.536,12.3558,12.536,11602800.0
2009-08-12 10:50:00,16.0,16.04,15.93,15.96,10008300.0,12.536,12.5674,12.4812,12.5047,10008300.0
2009-08-12 11:00:00,15.96,16.02,15.92,15.94,7214900.0,12.5047,12.5517,12.4734,12.489,7214900.0
2009-08-12 11:10:00,15.94,15.99,15.93,15.99,3409500.0,12.489,12.5282,12.4812,12.5282,3409500.0
2009-08-12 11:20:00,15.98,16.04,15.96,16.03,6012000.0,12.5204,12.5674,12.5047,12.5595,6012000.0
2009-08-12 11:30:00,16.03,16.05,15.98,16.02,5855600.0,12.5595,12.5752,12.5204,12.5517,5855600.0
2009-08-12 11:40:00,16.02,16.14,16.0,16.14,7860200.0,12.5517,12.6457,12.536,12.6457,7860200.0
2009-08-12 11:50:00,16.14,16.17,16.1,16.12,6069500.0,12.6457,12.6692,12.6144,12.6301,6069500.0
2009-08-12 12:00:00,16.12,16.12,16.06,16.09,4619600.0,12.6301,12.6301,12.583,12.6065,4619600.0
2009-08-12 12:10:00,16.09,16.11,16.03,16.04,3388200.0,12.6065,12.6222,12.5595,12.5674,3388200.0
2009-08-12 12:20:00,16.03,16.04,15.96,16.03,5567600.0,12.5595,12.5674,12.5047,12.5595,5567600.0
2009-08-12 12:30:00,16.03,16.04,15.98,16.04,2455000.0,12.5595,12.5674,12.5204,12.5674,2455000.0
2009-08-12 12:40:00,16.04,16.05,15.97,16.0,2999000.0,12.5674,12.5752,12.5125,12.536,2999000.0
2009-08-12 12:50:00,16.01,16.06,15.99,16.04,3020300.0,12.5439,12.583,12.5282,12.5674,3020300.0
2009-08-12 13:00:00,16.05,16.08,16.03,16.07,2568400.0,12.5752,12.5987,12.5595,12.5909,2568400.0
2009-08-12 13:10:00,16.08,16.12,16.05,16.06,3568400.0,12.5987,12.6301,12.5752,12.583,3568400.0
2009-08-12 13:20:00,16.06,16.08,16.02,16.03,2402100.0,12.583,12.5987,12.5517,12.5595,2402100.0
2009-08-12 13:30:00,16.04,16.04,15.97,15.99,3845700.0,12.5674,12.5674,12.5125,12.5282,3845700.0
2009-08-12 13:40:00,16.0,16.01,15.96,16.0,2515600.0,12.536,12.5439,12.5047,12.536,2515600.0
2009-08-12 13:50:00,16.0,16.02,15.98,16.01,2372800.0,12.536,12.5517,12.5204,12.5439,2372800.0
2009-08-12 14:00:00,16.01,16.08,16.01,16.06,3069400.0,12.5439,12.5987,12.5439,12.583,3069400.0
2009-08-12 14:10:00,16.07,16.14,15.97,15.99,7888300.0,12.5909,12.6457,12.5125,12.5282,7888300.0
2009-08-12 14:20:00,15.99,16.14,15.98,15.98,10078700.0,12.5282,12.6457,12.5204,12.5204,10078700.0
2009-08-12 14:30:00,15.98,16.02,15.91,15.95,8456800.0,12.5204,12.5517,12.4655,12.4969,8456800.0
2009-08-12 14:40:00,15.94,15.97,15.83,15.94,8878900.0,12.489,12.5125,12.4028,12.489,8878900.0
2009-08-12 14:50:00,15.94,16.01,15.86,15.98,9953400.0,12.489,12.5439,12.4263,12.5204,9953400.0
2009-08-12 15:00:00,15.98,16.02,15.96,15.98,6023900.0,12.5204,12.5517,12.5047,12.5204,6023900.0
2009-08-12 15:10:00,15.98,16.04,15.96,16.02,5192100.0,12.5204,12.5674,12.5047,12.5517,5192100.0
2009-08-12 15:20:00,16.02,16.04,15.92,15.95,5124000.0,12.5517,12.5674,12.4734,12.4969,5124000.0
2009-08-12 15:30:00,15.95,16.0,15.93,15.98,4787900.0,12.4969,12.536,12.4812,12.5204,4787900.0
2009-08-12 15:40:00,15.97,16.01,15.91,15.94,5792200.0,12.5125,12.5439,12.4655,12.489,5792200.0
2009-08-12 15:50:00,15.93,15.95,15.85,15.9,12870600.0,12.4812,12.4969,12.4185,12.4577,12870600.0
2009-08-13 09:30:00,16.66,16.77,16.4,16.51,21645200.0,13.0531,13.1393,12.8494,12.9356,21645200.0
2009-08-13 09:40:00,16.51,16.7,16.43,16.46,12007300.0,12.9356,13.0845,12.8729,12.8964,12007300.0
2009-08-13 09:50:00,16.46,16.7,16.23,16.41,20102000.0,12.8964,13.0845,12.7162,12.8573,20102000.0
2009-08-13 10:00:00,16.41,16.7,16.39,16.53,16058200.0,12.8573,13.0845,12.8416,12.9513,16058200.0
2009-08-13 10:10:00,16.53,16.56,16.47,16.49,8390800.0,12.9513,12.9748,12.9043,12.9199,8390800.0
2009-08-13 10:20:00,16.49,16.64,16.48,16.6,9157000.0,12.9199,13.0375,12.9121,13.0061,9157000.0
2009-08-13 10:30:00,16.6,16.67,16.57,16.66,8231200.0,13.0061,13.061,12.9826,13.0531,8231200.0
2009-08-13 10:40:00,16.66,16.7,16.63,16.65,6616900.0,13.0531,13.0845,13.0296,13.0453,6616900.0
2009-08-13 10:50:00,16.64,16.7,16.6,16.65,7504100.0,13.0375,13.0845,13.0061,13.0453,7504100.0
2009-08-13 11:00:00,16.65,16.73,16.62,16.73,5476700.0,13.0453,13.108,13.0218,13.108,5476700.0
2009-08-13 11:10:00,16.72,16.73,16.62,16.63,5258100.0,13.1002,13.108,13.0218,13.0296,5258100.0
2009-08-13 11:20:00,16.64,16.66,16.58,16.66,5449900.0,13.0375,13.0531,12.9905,13.0531,5449900.0
2009-08-13 11:30:00,16.66,16.71,16.6,16.71,4493000.0,13.0531,13.0923,13.0061,13.0923,4493000.0
2009-08-13 11:40:00,16.71,16.74,16.67,16.72,4604000.0,13.0923,13.1158,13.061,13.1002,4604000.0
2009-08-13 11:50:00,16.73,16.81,16.69,16.81,8036600.0,13.108,13.1707,13.0767,13.1707,8036600.0
2009-08-13 12:00:00,16.81,16.87,16.77,16.82,7798800.0,13.1707,13.2177,13.1393,13.1785,7798800.0
2009-08-13 12:10:00,16.82,16.83,16.76,16.79,5207500.0,13.1785,13.1863,13.1315,13.155,5207500.0
2009-08-13 12:20:00,16.79,16.81,16.75,16.8,4229600.0,13.155,13.1707,13.1237,13.1628,4229600.0
2009-08-13 12:30:00,16.8,16.84,16.77,16.83,3026300.0,13.1628,13.1942,13.1393,13.1863,3026300.0
2009-08-13 12:40:00,16.84,16.85,16.77,16.77,6317800.0,13.1942,13.202,13.1393,13.1393,6317800.0
2009-08-13 12:50:00,16.77,16.78,16.69,16.69,6747400.0,13.1393,13.1472,13.0767,13.0767,6747400.0
2009-08-13 13:00:00,16.69,16.76,16.66,16.68,11529200.0,13.0767,13.1315,13.0531,13.0688,11529200.0
2009-08-13 13:10:00,16.68,16.69,16.61,16.65,6910600.0,13.0688,13.0767,13.014,13.0453,6910600.0
2009-08-13 13:20:00,16.65,16.74,16.65,16.69,5706900.0,13.0453,13.1158,13.0453,13.0767,5706900.0
2009-08-13 13:30:00,16.69,16.75,16.68,16.72,2804200.0,13.0767,13.1237,13.0688,13.1002,2804200.0
2009-08-13 13:40:00,16.73,16.73,16.69,16.73,2231100.0,13.108,13.108,13.0767,13.108,2231100.0
2009-08-13 13:50:00,16.73,16.74,16.67,16.72,4369100.0,13.108,13.1158,13.061,13.1002,4369100.0
2009-08-13 14:00:00,16.73,16.75,16.68,16.73,5102700.0,13.108,13.1237,13.0688,13.108,5102700.0
2009-08-13 14:10:00,16.74,16.74,16.61,16.67,7083600.0,13.1158,13.1158,13.014,13.061,7083600.0
2009-08-13 14:20:00,16.66,16.74,16.62,16.73,5150300.0,13.0531,13.1158,13.0218,13.108,5150300.0
2009-08-13 14:30:00,16.73,16.77,16.72,16.76,5080500.0,13.108,13.1393,13.1002,13.1315,5080500.0
2009-08-13 14:40:00,16.76,16.8,16.72,16.75,4169300.0,13.1315,13.1628,13.1002,13.1237,4169300.0
2009-08-13 14:50:00,16.75,16.8,16.73,16.73,4661700.0,13.1237,13.1628,13.108,13.108,4661700.0
2009-08-13 15:00:00,16.74,16.78,16.73,16.76,4344800.0,13.1158,13.1472,13.108,13.1315,4344800.0
2009-08-13 15:10:00,16.77,16.89,16.76,16.87,10911000.0,13.1393,13.2334,13.1315,13.2177,10911000.0
2009-08-13 15:20:00,16.87,16.93,16.83,16.93,11225900.0,13.2177,13.2647,13.1863,13.2647,11225900.0
2009-08-13 15:30:00,16.92,16.95,16.87,16.91,9127900.0,13.2569,13.2804,13.2177,13.249,9127900.0
2009-08-13 15:40:00,16.91,16.95,16.9,16.91,10745400.0,13.249,13.2804,13.2412,13.249,10745400.0
2009-08-13 15:50:00,16.91,17.0,16.9,17.0,21413300.0,13.249,13.3195,13.2412,13.3195,21413300.0
2009-08-14 09:30:00,16.97,17.0,16.81,16.87,16609600.0,13.296,13.3195,13.1707,13.2177,16609600.0
2009-08-14 09:40:00,16.86,16.9,16.77,16.78,10868400.0,13.2098,13.2412,13.1393,13.1472,10868400.0
2009-08-14 09:50:00,16.79,16.86,16.73,16.82,13731400.0,13.155,13.2098,13.108,13.1785,13731400.0
2009-08-14 10:00:00,16.81,16.84,16.65,16.72,13601600.0,13.1707,13.1942,13.0453,13.1002,13601600.0
2009-08-14 10:10:00,16.71,16.75,16.65,16.69,9476700.0,13.0923,13.1237,13.0453,13.0767,9476700.0
2009-08-14 10:20:00,16.69,16.71,16.57,16.66,9010600.0,13.0767,13.0923,12.9826,13.0531,9010600.0
2009-08-14 10:30:00,16.65,16.71,16.61,16.7,5645200.0,13.0453,13.0923,13.014,13.0845,5645200.0
2009-08-14 10:40:00,16.69,16.75,16.6,16.71,6038900.0,13.0767,13.1237,13.0061,13.0923,6038900.0
2009-08-14 10:50:00,16.71,16.85,16.69,16.85,8166900.0,13.0923,13.202,13.0767,13.202,8166900.0
2009-08-14 11:00:00,16.84,16.95,16.81,16.88,7056500.0,13.1942,13.2804,13.1707,13.2255,7056500.0
2009-08-14 11:10:00,16.88,16.88,16.83,16.84,3584100.0,13.2255,13.2255,13.1863,13.1942,3584100.0
2009-08-14 11:20:00,16.84,16.85,16.79,16.8,3570400.0,13.1942,13.202,13.155,13.1628,3570400.0
2009-08-14 11:30:00,16.8,16.86,16.76,16.84,4045600.0,13.1628,13.2098,13.1315,13.1942,4045600.0
2009-08-14 11:40:00,16.83,16.87,16.81,16.86,2766800.0,13.1863,13.2177,13.1707,13.2098,2766800.0
2009-08-14 11:50:00,16.85,16.86,16.82,16.84,2860400.0,13.202,13.2098,13.1785,13.1942,2860400.0
2009-08-14 12:00:00,16.84,16.85,16.8,16.84,2012000.0,13.1942,13.202,13.1628,13.1942,2012000.0
2009-08-14 12:10:00,16.83,16.86,16.82,16.85,1874300.0,13.1863,13.2098,13.1785,13.202,1874300.0
2009-08-14 12:20:00,16.84,16.87,16.8,16.81,2276700.0,13.1942,13.2177,13.1628,13.1707,2276700.0
2009-08-14 12:30:00,16.81,16.83,16.8,16.82,1417400.0,13.1707,13.1863,13.1628,13.1785,1417400.0
2009-08-14 12:40:00,16.83,16.84,16.81,16.83,1373300.0,13.1863,13.1942,13.1707,13.1863,1373300.0
2009-08-14 12:50:00,16.83,16.84,16.81,16.83,1310900.0,13.1863,13.1942,13.1707,13.1863,1310900.0
2009-08-14 13:00:00,16.84,16.84,16.8,16.81,2415900.0,13.1942,13.1942,13.1628,13.1707,2415900.0
2009-08-14 13:10:00,16.81,16.85,16.8,16.84,1537800.0,13.1707,13.202,13.1628,13.1942,1537800.0
2009-08-14 13:20:00,16.85,16.86,16.83,16.83,1831400.0,13.202,13.2098,13.1863,13.1863,1831400.0
2009-08-14 13:30:00,16.83,16.85,16.81,16.84,1773900.0,13.1863,13.202,13.1707,13.1942,1773900.0
2009-08-14 13:40:00,16.83,16.88,16.83,16.88,1978800.0,13.1863,13.2255,13.1863,13.2255,1978800.0
2009-08-14 13:50:00,16.88,16.92,16.85,16.92,3195200.0,13.2255,13.2569,13.202,13.2569,3195200.0
2009-08-14 14:00:00,16.92,17.08,16.91,17.03,10856700.0,13.2569,13.3822,13.249,13.343,10856700.0
2009-08-14 14:10:00,17.03,17.19,17.03,17.19,13964100.0,13.343,13.4684,13.343,13.4684,13964100.0
2009-08-14 14:20:00,17.19,17.24,17.15,17.22,11696300.0,13.4684,13.5076,13.4371,13.4919,11696300.0
2009-08-14 14:30:00,17.2,17.35,17.17,17.33,14301800.0,13.4762,13.5938,13.4527,13.5781,14301800.0
2009-08-14 14:40:00,17.33,17.46,17.33,17.42,18986400.0,13.5781,13.6799,13.5781,13.6486,18986400.0
2009-08-14 14:50:00,17.41,17.46,17.3,17.36,11711000.0,13.6408,13.6799,13.5546,13.6016,11711000.0
2009-08-14 15:00:00,17.37,17.47,17.35,17.43,12604900.0,13.6094,13.6878,13.5938,13.6564,12604900.0
2009-08-14 15:10:00,17.42,17.44,17.32,17.36,8281600.0,13.6486,13.6643,13.5703,13.6016,8281600.0
2009-08-14 15:20:00,17.36,17.38,17.25,17.3,10075200.0,13.6016,13.6173,13.5154,13.5546,10075200.0
2009-08-14 15:30:00,17.3,17.38,17.28,17.35,8808200.0,13.5546,13.6173,13.5389,13.5938,8808200.0
2009-08-14 15:40:00,17.35,17.4,17.31,17.32,10513600.0,13.5938,13.6329,13.5624,13.5703,10513600.0
2009-08-14 15:50:00,17.32,17.39,17.31,17.39,14801500.0,13.5703,13.6251,13.5624,13.6251,14801500.0
2009-08-17 09:30:00,16.53,16.67,16.4,16.49,25265700.0,12.9513,13.061,12.8494,12.9199,25265700.0
2009-08-17 09:40:00,16.47,16.55,16.47,16.51,11773400.0,12.9043,12.967,12.9043,12.9356,11773400.0
2009-08-17 09:50:00,16.51,16.67,16.5,16.65,11485800.0,12.9356,13.061,12.9278,13.0453,11485800.0
2009-08-17 10:00:00,16.65,16.69,16.55,16.66,10959600.0,13.0453,13.0767,12.967,13.0531,10959600.0
2009-08-17 10:10:00,16.67,16.68,16.58,16.64,10173300.0,13.061,13.0688,12.9905,13.0375,10173300.0
2009-08-17 10:20:00,16.63,16.69,16.6,16.69,8517400.0,13.0296,13.0767,13.0061,13.0767,8517400.0
2009-08-17 10:30:00,16.68,16.74,16.65,16.68,10052800.0,13.0688,13.1158,13.0453,13.0688,10052800.0
2009-08-17 10:40:00,16.68,16.7,16.65,16.67,5962500.0,13.0688,13.0845,13.0453,13.061,5962500.0
2009-08-17 10:50:00,16.67,16.68,16.59,16.61,8366100.0,13.061,13.0688,12.9983,13.014,8366100.0
2009-08-17 11:00:00,16.61,16.63,16.53,16.53,7473100.0,13.014,13.0296,12.9513,12.9513,7473100.0
2009-08-17 11:10:00,16.53,16.6,16.53,16.58,7560900.0,12.9513,13.0061,12.9513,12.9905,7560900.0
2009-08-17 11:20:00,16.58,16.74,16.57,16.68,10750200.0,12.9905,13.1158,12.9826,13.0688,10750200.0
2009-08-17 11:30:00,16.68,16.75,16.68,16.71,5826900.0,13.0688,13.1237,13.0688,13.0923,5826900.0
2009-08-17 11:40:00,16.71,16.75,16.7,16.72,4074700.0,13.0923,13.1237,13.0845,13.1002,4074700.0
2009-08-17 11:50:00,16.72,16.86,16.72,16.84,10124600.0,13.1002,13.2098,13.1002,13.1942,10124600.0
2009-08-17 12:00:00,16.85,16.88,16.82,16.84,7399400.0,13.202,13.2255,13.1785,13.1942,7399400.0
2009-08-17 12:10:00,16.83,16.85,16.5,16.8,4244400.0,13.1863,13.202,12.9278,13.1628,4244400.0
2009-08-17 12:20:00,16.79,16.83,16.77,16.77,3945600.0,13.155,13.1863,13.1393,13.1393,3945600.0
2009-08-17 12:30:00,16.77,16.79,16.75,16.75,3898200.0,13.1393,13.155,13.1237,13.1237,3898200.0
2009-08-17 12:40:00,16.77,16.8,16.74,16.78,4333300.0,13.1393,13.1628,13.1158,13.1472,4333300.0
2009-08-17 12:50:00,16.78,16.79,16.72,16.73,3498000.0,13.1472,13.155,13.1002,13.108,3498000.0
2009-08-17 13:00:00,16.73,16.74,16.69,16.72,3856700.0,13.108,13.1158,13.0767,13.1002,3856700.0
2009-08-17 13:10:00,16.71,16.77,16.71,16.76,2314300.0,13.0923,13.1393,13.0923,13.1315,2314300.0
2009-08-17 13:20:00,16.77,16.78,16.73,16.77,2297600.0,13.1393,13.1472,13.108,13.1393,2297600.0
2009-08-17 13:30:00,16.76,16.77,16.73,16.74,1898700.0,13.1315,13.1393,13.108,13.1158,1898700.0
2009-08-17 13:40:00,16.73,16.75,16.7,16.74,3225400.0,13.108,13.1237,13.0845,13.1158,3225400.0
2009-08-17 13:50:00,16.73,16.75,16.72,16.72,2370400.0,13.108,13.1237,13.1002,13.1002,2370400.0
2009-08-17 14:00:00,16.73,16.75,16.67,16.68,4149500.0,13.108,13.1237,13.061,13.0688,4149500.0
2009-08-17 14:10:00,16.68,16.7,16.67,16.69,2736800.0,13.0688,13.0845,13.061,13.0767,2736800.0
2009-08-17 14:20:00,16.7,16.74,16.67,16.73,3684700.0,13.0845,13.1158,13.061,13.108,3684700.0
2009-08-17 14:30:00,16.73,16.75,16.7,16.7,4094700.0,13.108,13.1237,13.0845,13.0845,4094700.0
2009-08-17 14:40:00,16.7,16.73,16.67,16.7,3660600.0,13.0845,13.108,13.061,13.0845,3660600.0
2009-08-17 14:50:00,16.7,16.73,16.67,16.71,3884000.0,13.0845,13.108,13.061,13.0923,3884000.0
2009-08-17 15:00:00,16.72,16.75,16.68,16.69,4130300.0,13.1002,13.1237,13.0688,13.0767,4130300.0
2009-08-17 15:10:00,16.7,16.7,16.61,16.66,7683000.0,13.0845,13.0845,13.014,13.0531,7683000.0
2009-08-17 15:20:00,16.66,16.68,16.55,16.6,8019100.0,13.0531,13.0688,12.967,13.0061,8019100.0
2009-08-17 15:30:00,16.6,16.62,16.52,16.54,6758900.0,13.0061,13.0218,12.9435,12.9591,6758900.0
2009-08-17 15:40:00,16.54,16.55,16.5,16.5,13390900.0,12.9591,12.967,12.9278,12.9278,13390900.0
2009-08-17 15:50:00,16.5,16.59,16.48,16.55,21989000.0,12.9278,12.9983,12.9121,12.967,21989000.0
2009-08-18 09:30:00,16.78,16.9,16.73,16.85,15799700.0,13.1472,13.2412,13.108,13.202,15799700.0
2009-08-18 09:40:00,16.86,16.88,16.75,16.81,10216600.0,13.2098,13.2255,13.1237,13.1707,10216600.0
2009-08-18 09:50:00,16.81,16.85,16.76,16.78,7548000.0,13.1707,13.202,13.1315,13.1472,7548000.0
2009-08-18 10:00:00,16.78,16.94,16.78,16.87,12141600.0,13.1472,13.2725,13.1472,13.2177,12141600.0
2009-08-18 10:10:00,16.87,16.94,16.85,16.87,7955300.0,13.2177,13.2725,13.202,13.2177,7955300.0
2009-08-18 10:20:00,16.88,16.92,16.85,16.9,7464800.0,13.2255,13.2569,13.202,13.2412,7464800.0
2009-08-18 10:30:00,16.9,16.92,16.86,16.9,4486300.0,13.2412,13.2569,13.2098,13.2412,4486300.0
2009-08-18 10:40:00,16.89,16.91,16.88,16.91,3336700.0,13.2334,13.249,13.2255,13.249,3336700.0
2009-08-18 10:50:00,16.91,16.95,16.9,16.92,4462000.0,13.249,13.2804,13.2412,13.2569,4462000.0
2009-08-18 11:00:00,16.91,17.02,16.91,17.02,7137500.0,13.249,13.3352,13.249,13.3352,7137500.0
2009-08-18 11:10:00,17.02,17.08,17.0,17.02,8912100.0,13.3352,13.3822,13.3195,13.3352,8912100.0
2009-08-18 11:20:00,17.02,17.04,16.95,16.98,7605000.0,13.3352,13.3509,13.2804,13.3039,7605000.0
2009-08-18 11:30:00,16.98,17.04,16.98,17.0,4899300.0,13.3039,13.3509,13.3039,13.3195,4899300.0
2009-08-18 11:40:00,17.0,17.01,16.98,16.98,2619900.0,13.3195,13.3274,13.3039,13.3039,2619900.0
2009-08-18 11:50:00,16.98,17.02,16.98,16.99,2801000.0,13.3039,13.3352,13.3039,13.3117,2801000.0
2009-08-18 12:00:00,16.99,17.03,16.98,17.0,3119200.0,13.3117,13.343,13.3039,13.3195,3119200.0
2009-08-18 12:10:00,17.0,17.02,16.98,17.01,2978000.0,13.3195,13.3352,13.3039,13.3274,2978000.0
2009-08-18 12:20:00,17.02,17.06,17.01,17.03,3586100.0,13.3352,13.3665,13.3274,13.343,3586100.0
2009-08-18 12:30:00,17.04,17.04,17.01,17.03,1556700.0,13.3509,13.3509,13.3274,13.343,1556700.0
2009-08-18 12:40:00,17.04,17.06,17.03,17.04,3055400.0,13.3509,13.3665,13.343,13.3509,3055400.0
2009-08-18 12:50:00,17.04,17.05,17.01,17.04,1665000.0,13.3509,13.3587,13.3274,13.3509,1665000.0
2009-08-18 13:00:00,17.04,17.05,17.01,17.02,2797200.0,13.3509,13.3587,13.3274,13.3352,2797200.0
2009-08-18 13:10:00,17.02,17.02,16.95,16.99,4152700.0,13.3352,13.3352,13.2804,13.3117,4152700.0
2009-08-18 13:20:00,16.99,17.0,16.97,16.98,2154200.0,13.3117,13.3195,13.296,13.3039,2154200.0
2009-08-18 13:30:00,16.98,17.0,16.91,16.93,4865400.0,13.3039,13.3195,13.249,13.2647,4865400.0
2009-08-18 13:40:00,16.94,16.96,16.92,16.95,2271100.0,13.2725,13.2882,13.2569,13.2804,2271100.0
2009-08-18 13:50:00,16.95,16.97,16.94,16.95,1030300.0,13.2804,13.296,13.2725,13.2804,1030300.0
2009-08-18 14:00:00,16.95,16.99,16.94,16.98,2243000.0,13.2804,13.3117,13.2725,13.3039,2243000.0
2009-08-18 14:10:00,16.99,16.99,16.96,16.98,2226400.0,13.3117,13.3117,13.2882,13.3039,2226400.0
2009-08-18 14:20:00,16.98,17.0,16.96,17.0,1619400.0,13.3039,13.3195,13.2882,13.3195,1619400.0
2009-08-18 14:30:00,17.0,17.0,16.96,16.96,2426800.0,13.3195,13.3195,13.2882,13.2882,2426800.0
2009-08-18 14:40:00,16.97,16.99,16.96,16.98,2121500.0,13.296,13.3117,13.2882,13.3039,2121500.0
2009-08-18 14:50:00,16.98,16.99,16.93,16.93,2228100.0,13.3039,13.3117,13.2647,13.2647,2228100.0
2009-08-18 15:00:00,16.94,16.99,16.93,16.97,3498700.0,13.2725,13.3117,13.2647,13.296,3498700.0
2009-08-18 15:10:00,16.97,16.98,16.96,16.98,1980300.0,13.296,13.3039,13.2882,13.3039,1980300.0
2009-08-18 15:20:00,16.98,17.0,16.88,16.88,4585700.0,13.3039,13.3195,13.2255,13.2255,4585700.0
2009-08-18 15:30:00,16.88,16.92,16.85,16.88,7171900.0,13.2255,13.2569,13.202,13.2255,7171900.0
2009-08-18 15:40:00,16.88,16.91,16.87,16.9,4480000.0,13.2255,13.249,13.2177,13.2412,4480000.0
2009-08-18 15:50:00,16.9,16.95,16.86,16.88,11436100.0,13.2412,13.2804,13.2098,13.2255,11436100.0
2009-08-19 09:30:00,16.6,16.84,16.53,16.77,19294700.0,13.0061,13.1942,12.9513,13.1393,19294700.0
2009-08-19 09:40:00,16.78,16.89,16.77,16.83,11594900.0,13.1472,13.2334,13.1393,13.1863,11594900.0
2009-08-19 09:50:00,16.84,16.96,16.83,16.88,10111700.0,13.1942,13.2882,13.1863,13.2255,10111700.0
2009-08-19 10:00:00,16.89,17.03,16.88,16.97,10604300.0,13.2334,13.343,13.2255,13.296,10604300.0
2009-08-19 10:10:00,16.97,17.01,16.9,16.91,7303300.0,13.296,13.3274,13.2412,13.249,7303300.0
2009-08-19 10:20:00,16.91,16.95,16.87,16.9,6725900.0,13.249,13.2804,13.2177,13.2412,6725900.0
2009-08-19 10:30:00,16.91,16.97,16.9,16.95,5357100.0,13.249,13.296,13.2412,13.2804,5357100.0
2009-08-19 10:40:00,16.95,16.97,16.92,16.92,3772000.0,13.2804,13.296,13.2569,13.2569,3772000.0
2009-08-19 10:50:00,16.92,16.94,16.88,16.89,4498000.0,13.2569,13.2725,13.2255,13.2334,4498000.0
2009-08-19 11:00:00,16.89,16.93,16.87,16.88,5228600.0,13.2334,13.2647,13.2177,13.2255,5228600.0
2009-08-19 11:10:00,16.88,16.89,16.86,16.87,3696600.0,13.2255,13.2334,13.2098,13.2177,3696600.0
2009-08-19 11:20:00,16.87,16.88,16.82,16.86,3475500.0,13.2177,13.2255,13.1785,13.2098,3475500.0
2009-08-19 11:30:00,16.86,16.87,16.82,16.85,3254700.0,13.2098,13.2177,13.1785,13.202,3254700.0
2009-08-19 11:40:00,16.85,16.86,16.82,16.85,3215200.0,13.202,13.2098,13.1785,13.202,3215200.0
2009-08-19 11:50:00,16.85,16.92,16.84,16.89,6783100.0,13.202,13.2569,13.1942,13.2334,6783100.0
2009-08-19 12:00:00,16.9,16.97,16.88,16.97,5106100.0,13.2412,13.296,13.2255,13.296,5106100.0
2009-08-19 12:10:00,16.96,16.97,16.9,16.92,4385000.0,13.2882,13.296,13.2412,13.2569,4385000.0
2009-08-19 12:20:00,16.92,16.94,16.89,16.9,2810500.0,13.2569,13.2725,13.2334,13.2412,2810500.0
2009-08-19 12:30:00,16.9,16.9,16.88,16.9,1773000.0,13.2412,13.2412,13.2255,13.2412,1773000.0
2009-08-19 12:40:00,16.9,16.9,16.78,16.8,6021100.0,13.2412,13.2412,13.1472,13.1628,6021100.0
2009-08-19 12:50:00,16.8,16.84,16.79,16.82,2878900.0,13.1628,13.1942,13.155,13.1785,2878900.0
2009-08-19 13:00:00,16.83,16.86,16.8,16.86,2589500.0,13.1863,13.2098,13.1628,13.2098,2589500.0
2009-08-19 13:10:00,16.86,16.88,16.8,16.81,4081800.0,13.2098,13.2255,13.1628,13.1707,4081800.0
2009-08-19 13:20:00,16.81,16.84,16.81,16.82,1316900.0,13.1707,13.1942,13.1707,13.1785,1316900.0
2009-08-19 13:30:00,16.81,16.86,16.81,16.86,1917700.0,13.1707,13.2098,13.1707,13.2098,1917700.0
2009-08-19 13:40:00,16.86,16.88,16.84,16.86,2561200.0,13.2098,13.2255,13.1942,13.2098,2561200.0
2009-08-19 13:50:00,16.87,16.88,16.85,16.88,1546000.0,13.2177,13.2255,13.202,13.2255,1546000.0
2009-08-19 14:00:00,16.88,16.89,16.84,16.85,1751900.0,13.2255,13.2334,13.1942,13.202,1751900.0
2009-08-19 14:10:00,16.84,16.85,16.8,16.82,2850700.0,13.1942,13.202,13.1628,13.1785,2850700.0
2009-08-19 14:20:00,16.82,16.82,16.77,16.78,2853500.0,13.1785,13.1785,13.1393,13.1472,2853500.0
2009-08-19 14:30:00,16.78,16.81,16.76,16.81,2304100.0,13.1472,13.1707,13.1315,13.1707,2304100.0
2009-08-19 14:40:00,16.81,16.84,16.78,16.8,3326500.0,13.1707,13.1942,13.1472,13.1628,3326500.0
2009-08-19 14:50:00,16.8,16.83,16.77,16.82,3084800.0,13.1628,13.1863,13.1393,13.1785,3084800.0
2009-08-19 15:00:00,16.82,16.82,16.75,16.75,3444500.0,13.1785,13.1785,13.1237,13.1237,3444500.0
2009-08-19 15:10:00,16.75,16.78,16.73,16.76,6155100.0,13.1237,13.1472,13.108,13.1315,6155100.0
2009-08-19 15:20:00,16.77,16.78,16.73,16.76,3048000.0,13.1393,13.1472,13.108,13.1315,3048000.0
2009-08-19 15:30:00,16.76,16.77,16.7,16.74,5301700.0,13.1315,13.1393,13.0845,13.1158,5301700.0
2009-08-19 15:40:00,16.74,16.76,16.71,16.75,6126900.0,13.1158,13.1315,13.0923,13.1237,6126900.0
2009-08-19 15:50:00,16.75,16.8,16.74,16.75,7365100.0,13.1237,13.1628,13.1158,13.1237,7365100.0
2009-08-20 09:30:00,16.88,17.09,16.87,17.03,15366400.0,13.2255,13.3901,13.2177,13.343,15366400.0
2009-08-20 09:40:00,17.03,17.09,17.03,17.03,9400200.0,13.343,13.3901,13.343,13.343,9400200.0
2009-08-20 09:50:00,17.03,17.07,16.98,17.05,8568200.0,13.343,13.3744,13.3039,13.3587,8568200.0
2009-08-20 10:00:00,17.06,17.08,17.01,17.07,8478500.0,13.3665,13.3822,13.3274,13.3744,8478500.0
2009-08-20 10:10:00,17.07,17.07,17.01,17.04,5246600.0,13.3744,13.3744,13.3274,13.3509,5246600.0
2009-08-20 10:20:00,17.03,17.06,17.02,17.02,3537400.0,13.343,13.3665,13.3352,13.3352,3537400.0
2009-08-20 10:30:00,17.02,17.12,17.02,17.09,9067600.0,13.3352,13.4136,13.3352,13.3901,9067600.0
2009-08-20 10:40:00,17.09,17.15,17.08,17.11,5928300.0,13.3901,13.4371,13.3822,13.4057,5928300.0
2009-08-20 10:50:00,17.12,17.2,17.11,17.15,8057600.0,13.4136,13.4762,13.4057,13.4371,8057600.0
2009-08-20 11:00:00,17.15,17.18,17.1,17.16,6365000.0,13.4371,13.4606,13.3979,13.4449,6365000.0
2009-08-20 11:10:00,17.16,17.18,17.14,17.15,3614300.0,13.4449,13.4606,13.4292,13.4371,3614300.0
2009-08-20 11:20:00,17.14,17.19,17.13,17.15,5786200.0,13.4292,13.4684,13.4214,13.4371,5786200.0
2009-08-20 11:30:00,17.14,17.17,17.12,17.14,4200700.0,13.4292,13.4527,13.4136,13.4292,4200700.0
2009-08-20 11:40:00,17.14,17.15,17.11,17.13,2825300.0,13.4292,13.4371,13.4057,13.4214,2825300.0
2009-08-20 11:50:00,17.14,17.17,17.1,17.14,4121700.0,13.4292,13.4527,13.3979,13.4292,4121700.0
2009-08-20 12:00:00,17.14,17.15,17.12,17.14,2193600.0,13.4292,13.4371,13.4136,13.4292,2193600.0
2009-08-20 12:10:00,17.14,17.15,17.09,17.12,4316100.0,13.4292,13.4371,13.3901,13.4136,4316100.0
2009-08-20 12:20:00,17.12,17.12,17.06,17.09,3026900.0,13.4136,13.4136,13.3665,13.3901,3026900.0
2009-08-20 12:30:00,17.09,17.12,17.09,17.11,1624400.0,13.3901,13.4136,13.3901,13.4057,1624400.0
2009-08-20 12:40:00,17.11,17.15,17.1,17.14,2360200.0,13.4057,13.4371,13.3979,13.4292,2360200.0
2009-08-20 12:50:00,17.14,17.14,17.12,17.14,1217800.0,13.4292,13.4292,13.4136,13.4292,1217800.0
2009-08-20 13:00:00,17.13,17.16,17.13,17.15,1947200.0,13.4214,13.4449,13.4214,13.4371,1947200.0
2009-08-20 13:10:00,17.15,17.15,17.08,17.12,2856200.0,13.4371,13.4371,13.3822,13.4136,2856200.0
2009-08-20 13:20:00,17.11,17.12,17.07,17.12,2253400.0,13.4057,13.4136,13.3744,13.4136,2253400.0
2009-08-20 13:30:00,17.12,17.16,17.11,17.14,2207000.0,13.4136,13.4449,13.4057,13.4292,2207000.0
2009-08-20 13:40:00,17.13,17.14,17.08,17.11,2655300.0,13.4214,13.4292,13.3822,13.4057,2655300.0
2009-08-20 13:50:00,17.1,17.11,17.08,17.08,1419000.0,13.3979,13.4057,13.3822,13.3822,1419000.0
2009-08-20 14:00:00,17.08,17.12,17.08,17.09,2020700.0,13.3822,13.4136,13.3822,13.3901,2020700.0
2009-08-20 14:10:00,17.1,17.11,17.08,17.09,1036900.0,13.3979,13.4057,13.3822,13.3901,1036900.0
2009-08-20 14:20:00,17.09,17.1,17.05,17.06,3277000.0,13.3901,13.3979,13.3587,13.3665,3277000.0
2009-08-20 14:30:00,17.06,17.08,17.05,17.07,3345200.0,13.3665,13.3822,13.3587,13.3744,3345200.0
2009-08-20 14:40:00,17.07,17.08,17.01,17.04,3855700.0,13.3744,13.3822,13.3274,13.3509,3855700.0
2009-08-20 14:50:00,17.03,17.06,17.02,17.06,1744300.0,13.343,13.3665,13.3352,13.3665,1744300.0
2009-08-20 15:00:00,17.06,17.1,17.04,17.09,2909400.0,13.3665,13.3979,13.3509,13.3901,2909400.0
2009-08-20 15:10:00,17.09,17.1,17.06,17.07,2383500.0,13.3901,13.3979,13.3665,13.3744,2383500.0
2009-08-20 15:20:00,17.07,17.09,17.06,17.08,2022000.0,13.3744,13.3901,13.3665,13.3822,2022000.0
2009-08-20 15:30:00,17.08,17.12,17.07,17.11,4798800.0,13.3822,13.4136,13.3744,13.4057,4798800.0
2009-08-20 15:40:00,17.11,17.13,17.08,17.08,5846500.0,13.4057,13.4214,13.3822,13.3822,5846500.0
2009-08-20 15:50:00,17.08,17.12,17.08,17.12,7745700.0,13.3822,13.4136,13.3822,13.4136,7745700.0
2009-08-21 09:30:00,17.45,17.49,17.31,17.38,22023300.0,13.6721,13.7035,13.5624,13.6173,22023300.0
2009-08-21 09:40:00,17.38,17.4,17.32,17.37,8460300.0,13.6173,13.6329,13.5703,13.6094,8460300.0
2009-08-21 09:50:00,17.36,17.49,17.31,17.47,9904800.0,13.6016,13.7035,13.5624,13.6878,9904800.0
2009-08-21 10:00:00,17.47,17.6,17.44,17.53,20241200.0,13.6878,13.7896,13.6643,13.7348,20241200.0
2009-08-21 10:10:00,17.52,17.6,17.51,17.56,10176900.0,13.727,13.7896,13.7191,13.7583,10176900.0
2009-08-21 10:20:00,17.56,17.57,17.44,17.44,9296800.0,13.7583,13.7661,13.6643,13.6643,9296800.0
2009-08-21 10:30:00,17.44,17.48,17.4,17.46,8935300.0,13.6643,13.6956,13.6329,13.6799,8935300.0
2009-08-21 10:40:00,17.46,17.49,17.44,17.46,5761400.0,13.6799,13.7035,13.6643,13.6799,5761400.0
2009-08-21 10:50:00,17.46,17.47,17.38,17.42,6653600.0,13.6799,13.6878,13.6173,13.6486,6653600.0
2009-08-21 11:00:00,17.42,17.48,17.42,17.47,4109900.0,13.6486,13.6956,13.6486,13.6878,4109900.0
2009-08-21 11:10:00,17.47,17.47,17.44,17.45,2920100.0,13.6878,13.6878,13.6643,13.6721,2920100.0
2009-08-21 11:20:00,17.45,17.48,17.45,17.46,2251500.0,13.6721,13.6956,13.6721,13.6799,2251500.0
2009-08-21 11:30:00,17.45,17.51,17.45,17.49,4008600.0,13.6721,13.7191,13.6721,13.7035,4008600.0
2009-08-21 11:40:00,17.49,17.52,17.48,17.5,4630000.0,13.7035,13.727,13.6956,13.7113,4630000.0
2009-08-21 11:50:00,17.51,17.53,17.48,17.49,3720600.0,13.7191,13.7348,13.6956,13.7035,3720600.0
2009-08-21 12:00:00,17.49,17.5,17.45,17.47,2933900.0,13.7035,13.7113,13.6721,13.6878,2933900.0
2009-08-21 12:10:00,17.47,17.49,17.44,17.48,2246500.0,13.6878,13.7035,13.6643,13.6956,2246500.0
2009-08-21 12:20:00,17.48,17.52,17.47,17.51,2923700.0,13.6956,13.727,13.6878,13.7191,2923700.0
2009-08-21 12:30:00,17.52,17.52,17.46,17.47,2444400.0,13.727,13.727,13.6799,13.6878,2444400.0
2009-08-21 12:40:00,17.46,17.5,17.46,17.49,1718400.0,13.6799,13.7113,13.6799,13.7035,1718400.0
2009-08-21 12:50:00,17.49,17.49,17.46,17.48,1256400.0,13.7035,13.7035,13.6799,13.6956,1256400.0
2009-08-21 13:00:00,17.48,17.48,17.45,17.46,1987000.0,13.6956,13.6956,13.6721,13.6799,1987000.0
2009-08-21 13:10:00,17.47,17.5,17.46,17.48,1676100.0,13.6878,13.7113,13.6799,13.6956,1676100.0
2009-08-21 13:20:00,17.49,17.49,17.45,17.46,2950100.0,13.7035,13.7035,13.6721,13.6799,2950100.0
2009-08-21 13:30:00,17.46,17.48,17.45,17.46,3817900.0,13.6799,13.6956,13.6721,13.6799,3817900.0
2009-08-21 13:40:00,17.46,17.48,17.42,17.45,5910200.0,13.6799,13.6956,13.6486,13.6721,5910200.0
2009-08-21 13:50:00,17.45,17.48,17.45,17.45,2112400.0,13.6721,13.6956,13.6721,13.6721,2112400.0
2009-08-21 14:00:00,17.46,17.47,17.45,17.46,1420600.0,13.6799,13.6878,13.6721,13.6799,1420600.0
2009-08-21 14:10:00,17.46,17.48,17.45,17.46,2176000.0,13.6799,13.6956,13.6721,13.6799,2176000.0
2009-08-21 14:20:00,17.47,17.49,17.46,17.49,2548800.0,13.6878,13.7035,13.6799,13.7035,2548800.0
2009-08-21 14:30:00,17.49,17.5,17.47,17.47,1640700.0,13.7035,13.7113,13.6878,13.6878,1640700.0
2009-08-21 14:40:00,17.47,17.48,17.45,17.46,2318400.0,13.6878,13.6956,13.6721,13.6799,2318400.0
2009-08-21 14:50:00,17.47,17.47,17.42,17.47,4399900.0,13.6878,13.6878,13.6486,13.6878,4399900.0
2009-08-21 15:00:00,17.47,17.5,17.46,17.49,3413100.0,13.6878,13.7113,13.6799,13.7035,3413100.0
2009-08-21 15:10:00,17.49,17.55,17.47,17.53,7872600.0,13.7035,13.7505,13.6878,13.7348,7872600.0
2009-08-21 15:20:00,17.52,17.54,17.5,17.52,4930300.0,13.727,13.7426,13.7113,13.727,4930300.0
2009-08-21 15:30:00,17.52,17.56,17.47,17.51,7866300.0,13.727,13.7583,13.6878,13.7191,7866300.0
2009-08-21 15:40:00,17.52,17.52,17.44,17.46,8096600.0,13.727,13.727,13.6643,13.6799,8096600.0
2009-08-21 15:50:00,17.47,17.5,17.41,17.42,14312100.0,13.6878,13.7113,13.6408,13.6486,14312100.0
2009-08-24 09:30:00,17.81,17.9,17.7,17.77,18299100.0,13.9542,14.0247,13.868,13.9228,18299100.0
2009-08-24 09:40:00,17.77,17.82,17.71,17.75,8461800.0,13.9228,13.962,13.8758,13.9072,8461800.0
2009-08-24 09:50:00,17.75,17.79,17.73,17.73,7510800.0,13.9072,13.9385,13.8915,13.8915,7510800.0
2009-08-24 10:00:00,17.73,17.82,17.71,17.82,8275400.0,13.8915,13.962,13.8758,13.962,8275400.0
2009-08-24 10:10:00,17.82,17.87,17.77,17.87,6203900.0,13.962,14.0012,13.9228,14.0012,6203900.0
2009-08-24 10:20:00,17.87,17.99,17.84,17.95,10098400.0,14.0012,14.0952,13.9777,14.0639,10098400.0
2009-08-24 10:30:00,17.95,17.97,17.87,17.91,7706700.0,14.0639,14.0795,14.0012,14.0325,7706700.0
2009-08-24 10:40:00,17.92,18.05,17.91,18.03,13312700.0,14.0404,14.1422,14.0325,14.1265,13312700.0
2009-08-24 10:50:00,18.04,18.08,17.97,18.08,8082300.0,14.1344,14.1657,14.0795,14.1657,8082300.0
2009-08-24 11:00:00,18.08,18.2,17.97,18.14,11610900.0,14.1657,14.2597,14.0795,14.2127,11610900.0
2009-08-24 11:10:00,18.14,18.17,18.11,18.15,4991800.0,14.2127,14.2362,14.1892,14.2206,4991800.0
2009-08-24 11:20:00,18.14,18.17,18.08,18.08,4987600.0,14.2127,14.2362,14.1657,14.1657,4987600.0
2009-08-24 11:30:00,18.08,18.1,18.04,18.04,5204400.0,14.1657,14.1814,14.1344,14.1344,5204400.0
2009-08-24 11:40:00,18.04,18.09,18.02,18.03,5665400.0,14.1344,14.1736,14.1187,14.1265,5665400.0
2009-08-24 11:50:00,18.02,18.03,17.88,17.88,9495100.0,14.1187,14.1265,14.009,14.009,9495100.0
2009-08-24 12:00:00,17.88,17.98,17.87,17.97,6178700.0,14.009,14.0874,14.0012,14.0795,6178700.0
2009-08-24 12:10:00,17.98,17.99,17.9,17.97,4202000.0,14.0874,14.0952,14.0247,14.0795,4202000.0
2009-08-24 12:20:00,17.97,17.97,17.89,17.92,4355000.0,14.0795,14.0795,14.0169,14.0404,4355000.0
2009-08-24 12:30:00,17.91,17.93,17.85,17.86,5481100.0,14.0325,14.0482,13.9855,13.9933,5481100.0
2009-08-24 12:40:00,17.86,17.9,17.83,17.85,5789600.0,13.9933,14.0247,13.9698,13.9855,5789600.0
2009-08-24 12:50:00,17.85,17.85,17.72,17.73,8372400.0,13.9855,13.9855,13.8837,13.8915,8372400.0
2009-08-24 13:00:00,17.72,17.88,17.53,17.56,14160400.0,13.8837,14.009,13.7348,13.7583,14160400.0
2009-08-24 13:10:00,17.56,17.64,17.42,17.61,16083200.0,13.7583,13.821,13.6486,13.7975,16083200.0
2009-08-24 13:20:00,17.62,17.64,17.49,17.5,9912500.0,13.8053,13.821,13.7035,13.7113,9912500.0
2009-08-24 13:30:00,17.5,17.69,17.5,17.68,6857200.0,13.7113,13.8602,13.7113,13.8523,6857200.0
2009-08-24 13:40:00,17.68,17.72,17.65,17.71,5859200.0,13.8523,13.8837,13.8288,13.8758,5859200.0
2009-08-24 13:50:00,17.7,17.72,17.64,17.64,4335900.0,13.868,13.8837,13.821,13.821,4335900.0
2009-08-24 14:00:00,17.64,17.65,17.56,17.64,4291000.0,13.821,13.8288,13.7583,13.821,4291000.0
2009-08-24 14:10:00,17.64,17.7,17.58,17.69,4645800.0,13.821,13.868,13.774,13.8602,4645800.0
2009-08-24 14:20:00,17.69,17.7,17.6,17.67,3637100.0,13.8602,13.868,13.7896,13.8445,3637100.0
2009-08-24 14:30:00,17.67,17.68,17.56,17.65,5068100.0,13.8445,13.8523,13.7583,13.8288,5068100.0
2009-08-24 14:40:00,17.65,17.65,17.58,17.58,3328100.0,13.8288,13.8288,13.774,13.774,3328100.0
2009-08-24 14:50:00,17.58,17.62,17.5,17.51,5236500.0,13.774,13.8053,13.7113,13.7191,5236500.0
2009-08-24 15:00:00,17.51,17.53,17.35,17.38,12084500.0,13.7191,13.7348,13.5938,13.6173,12084500.0
2009-08-24 15:10:00,17.39,17.47,17.35,17.42,8108500.0,13.6251,13.6878,13.5938,13.6486,8108500.0
2009-08-24 15:20:00,17.41,17.51,17.36,17.46,9039200.0,13.6408,13.7191,13.6016,13.6799,9039200.0
2009-08-24 15:30:00,17.45,17.51,17.39,17.41,7170500.0,13.6721,13.7191,13.6251,13.6408,7170500.0
2009-08-24 15:40:00,17.41,17.45,17.35,17.38,7996600.0,13.6408,13.6721,13.5938,13.6173,7996600.0
2009-08-24 15:50:00,17.37,17.44,17.33,17.35,13212000.0,13.6094,13.6643,13.5781,13.5938,13212000.0
2009-08-25 09:30:00,17.55,17.81,17.55,17.71,16947300.0,13.7505,13.9542,13.7505,13.8758,16947300.0
2009-08-25 09:40:00,17.7,17.82,17.63,17.79,11314700.0,13.868,13.962,13.8131,13.9385,11314700.0
2009-08-25 09:50:00,17.79,17.98,17.78,17.94,15206200.0,13.9385,14.0874,13.9307,14.056,15206200.0
2009-08-25 10:00:00,17.92,18.0,17.82,17.83,12468600.0,14.0404,14.103,13.962,13.9698,12468600.0
2009-08-25 10:10:00,17.82,17.88,17.69,17.7,11620600.0,13.962,14.009,13.8602,13.868,11620600.0
2009-08-25 10:20:00,17.7,17.74,17.64,17.64,8632800.0,13.868,13.8993,13.821,13.821,8632800.0
2009-08-25 10:30:00,17.64,17.73,17.64,17.69,5534200.0,13.821,13.8915,13.821,13.8602,5534200.0
2009-08-25 10:40:00,17.69,17.71,17.57,17.57,6940300.0,13.8602,13.8758,13.7661,13.7661,6940300.0
2009-08-25 10:50:00,17.57,17.66,17.57,17.65,5704300.0,13.7661,13.8366,13.7661,13.8288,5704300.0
2009-08-25 11:00:00,17.65,17.77,17.63,17.76,5785800.0,13.8288,13.9228,13.8131,13.915,5785800.0
2009-08-25 11:10:00,17.76,17.79,17.73,17.75,4120600.0,13.915,13.9385,13.8915,13.9072,4120600.0
2009-08-25 11:20:00,17.76,17.83,17.74,17.81,3419000.0,13.915,13.9698,13.8993,13.9542,3419000.0
2009-08-25 11:30:00,17.81,17.82,17.72,17.74,3255600.0,13.9542,13.962,13.8837,13.8993,3255600.0
2009-08-25 11:40:00,17.74,17.75,17.6,17.65,6179700.0,13.8993,13.9072,13.7896,13.8288,6179700.0
2009-08-25 11:50:00,17.65,17.74,17.65,17.71,3920800.0,13.8288,13.8993,13.8288,13.8758,3920800.0
2009-08-25 12:00:00,17.72,17.76,17.72,17.74,2611200.0,13.8837,13.915,13.8837,13.8993,2611200.0
2009-08-25 12:10:00,17.74,17.75,17.68,17.69,3209100.0,13.8993,13.9072,13.8523,13.8602,3209100.0
2009-08-25 12:20:00,17.7,17.8,17.68,17.8,3921100.0,13.868,13.9463,13.8523,13.9463,3921100.0
2009-08-25 12:30:00,17.79,17.82,17.75,17.78,2758100.0,13.9385,13.962,13.9072,13.9307,2758100.0
2009-08-25 12:40:00,17.77,17.79,17.76,17.76,1605700.0,13.9228,13.9385,13.915,13.915,1605700.0
2009-08-25 12:50:00,17.77,17.77,17.7,17.76,3410600.0,13.9228,13.9228,13.868,13.915,3410600.0
2009-08-25 13:00:00,17.76,17.77,17.72,17.74,2443100.0,13.915,13.9228,13.8837,13.8993,2443100.0
2009-08-25 13:10:00,17.73,17.76,17.69,17.69,2925600.0,13.8915,13.915,13.8602,13.8602,2925600.0
2009-08-25 13:20:00,17.7,17.7,17.61,17.63,4819500.0,13.868,13.868,13.7975,13.8131,4819500.0
2009-08-25 13:30:00,17.63,17.72,17.62,17.69,4724100.0,13.8131,13.8837,13.8053,13.8602,4724100.0
2009-08-25 13:40:00,17.69,17.7,17.65,17.67,2364900.0,13.8602,13.868,13.8288,13.8445,2364900.0
2009-08-25 13:50:00,17.68,17.7,17.59,17.61,5156000.0,13.8523,13.868,13.7818,13.7975,5156000.0
2009-08-25 14:00:00,17.61,17.68,17.57,17.67,4396600.0,13.7975,13.8523,13.7661,13.8445,4396600.0
2009-08-25 14:10:00,17.66,17.75,17.65,17.74,4155200.0,13.8366,13.9072,13.8288,13.8993,4155200.0
2009-08-25 14:20:00,17.73,17.78,17.7,17.73,4386400.0,13.8915,13.9307,13.868,13.8915,4386400.0
2009-08-25 14:30:00,17.73,17.73,17.68,17.7,4246200.0,13.8915,13.8915,13.8523,13.868,4246200.0
2009-08-25 14:40:00,17.7,17.77,17.66,17.76,6430600.0,13.868,13.9228,13.8366,13.915,6430600.0
2009-08-25 14:50:00,17.77,17.82,17.75,17.78,5368000.0,13.9228,13.962,13.9072,13.9307,5368000.0
2009-08-25 15:00:00,17.78,17.81,17.76,17.77,3851500.0,13.9307,13.9542,13.915,13.9228,3851500.0
2009-08-25 15:10:00,17.77,17.82,17.73,17.76,5309300.0,13.9228,13.962,13.8915,13.915,5309300.0
2009-08-25 15:20:00,17.77,17.81,17.68,17.71,5689300.0,13.9228,13.9542,13.8523,13.8758,5689300.0
2009-08-25 15:30:00,17.71,17.71,17.65,17.7,6873000.0,13.8758,13.8758,13.8288,13.868,6873000.0
2009-08-25 15:40:00,17.69,17.74,17.65,17.67,5759000.0,13.8602,13.8993,13.8288,13.8445,5759000.0
2009-08-25 15:50:00,17.67,17.75,17.66,17.74,8408700.0,13.8445,13.9072,13.8366,13.8993,8408700.0
2009-08-26 09:30:00,17.76,17.77,17.57,17.6,12100100.0,13.915,13.9228,13.7661,13.7896,12100100.0
2009-08-26 09:40:00,17.6,17.68,17.6,17.63,7403600.0,13.7896,13.8523,13.7896,13.8131,7403600.0
2009-08-26 09:50:00,17.63,17.65,17.54,17.64,9964100.0,13.8131,13.8288,13.7426,13.821,9964100.0
2009-08-26 10:00:00,17.64,17.84,17.61,17.79,14510200.0,13.821,13.9777,13.7975,13.9385,14510200.0
2009-08-26 10:10:00,17.77,17.87,17.74,17.85,10188500.0,13.9228,14.0012,13.8993,13.9855,10188500.0
2009-08-26 10:20:00,17.85,17.92,17.84,17.89,9288500.0,13.9855,14.0404,13.9777,14.0169,9288500.0
2009-08-26 10:30:00,17.9,17.94,17.87,17.93,5512500.0,14.0247,14.056,14.0012,14.0482,5512500.0
2009-08-26 10:40:00,17.92,17.94,17.83,17.84,6707500.0,14.0404,14.056,13.9698,13.9777,6707500.0
2009-08-26 10:50:00,17.84,17.9,17.83,17.89,3821200.0,13.9777,14.0247,13.9698,14.0169,3821200.0
2009-08-26 11:00:00,17.89,17.9,17.85,17.85,4274400.0,14.0169,14.0247,13.9855,13.9855,4274400.0
2009-08-26 11:10:00,17.85,17.86,17.71,17.81,5959200.0,13.9855,13.9933,13.8758,13.9542,5959200.0
2009-08-26 11:20:00,17.81,17.85,17.74,17.84,6221700.0,13.9542,13.9855,13.8993,13.9777,6221700.0
2009-08-26 11:30:00,17.84,17.85,17.78,17.78,3059200.0,13.9777,13.9855,13.9307,13.9307,3059200.0
2009-08-26 11:40:00,17.79,17.9,17.78,17.88,4675800.0,13.9385,14.0247,13.9307,14.009,4675800.0
2009-08-26 11:50:00,17.88,17.92,17.85,17.86,3561300.0,14.009,14.0404,13.9855,13.9933,3561300.0
2009-08-26 12:00:00,17.86,17.88,17.82,17.84,2935300.0,13.9933,14.009,13.962,13.9777,2935300.0
2009-08-26 12:10:00,17.83,17.91,17.83,17.9,3066000.0,13.9698,14.0325,13.9698,14.0247,3066000.0
2009-08-26 12:20:00,17.91,17.94,17.86,17.89,3647900.0,14.0325,14.056,13.9933,14.0169,3647900.0
2009-08-26 12:30:00,17.9,17.9,17.83,17.87,3523100.0,14.0247,14.0247,13.9698,14.0012,3523100.0
2009-08-26 12:40:00,17.86,17.87,17.83,17.86,1649400.0,13.9933,14.0012,13.9698,13.9933,1649400.0
2009-08-26 12:50:00,17.87,17.87,17.84,17.85,2137700.0,14.0012,14.0012,13.9777,13.9855,2137700.0
2009-08-26 13:00:00,17.85,17.86,17.78,17.83,3111000.0,13.9855,13.9933,13.9307,13.9698,3111000.0
2009-08-26 13:10:00,17.82,17.88,17.71,17.74,4190300.0,13.962,14.009,13.8758,13.8993,4190300.0
2009-08-26 13:20:00,17.73,17.81,17.73,17.8,4298600.0,13.8915,13.9542,13.8915,13.9463,4298600.0
2009-08-26 13:30:00,17.8,17.82,17.76,17.82,3125700.0,13.9463,13.962,13.915,13.962,3125700.0
2009-08-26 13:40:00,17.82,17.82,17.76,17.78,1960800.0,13.962,13.962,13.915,13.9307,1960800.0
2009-08-26 13:50:00,17.79,17.84,17.75,17.83,3486400.0,13.9385,13.9777,13.9072,13.9698,3486400.0
2009-08-26 14:00:00,17.82,17.84,17.8,17.81,2315800.0,13.962,13.9777,13.9463,13.9542,2315800.0
2009-08-26 14:10:00,17.82,17.83,17.78,17.83,2211000.0,13.962,13.9698,13.9307,13.9698,2211000.0
2009-08-26 14:20:00,17.83,17.86,17.81,17.83,2866400.0,13.9698,13.9933,13.9542,13.9698,2866400.0
2009-08-26 14:30:00,17.82,17.86,17.8,17.83,2941300.0,13.962,13.9933,13.9463,13.9698,2941300.0
2009-08-26 14:40:00,17.83,17.88,17.82,17.86,3058600.0,13.9698,14.009,13.962,13.9933,3058600.0
2009-08-26 14:50:00,17.87,17.88,17.81,17.82,4715200.0,14.0012,14.009,13.9542,13.962,4715200.0
2009-08-26 15:00:00,17.82,17.84,17.79,17.81,4073500.0,13.962,13.9777,13.9385,13.9542,4073500.0
2009-08-26 15:10:00,17.82,17.82,17.79,17.81,2693000.0,13.962,13.962,13.9385,13.9542,2693000.0
2009-08-26 15:20:00,17.81,17.82,17.79,17.82,4182600.0,13.9542,13.962,13.9385,13.962,4182600.0
2009-08-26 15:30:00,17.81,17.82,17.71,17.75,6050100.0,13.9542,13.962,13.8758,13.9072,6050100.0
2009-08-26 15:40:00,17.74,17.77,17.69,17.74,7636500.0,13.8993,13.9228,13.8602,13.8993,7636500.0
2009-08-26 15:50:00,17.74,17.82,17.73,17.78,8473200.0,13.8993,13.962,13.8915,13.9307,8473200.0
2009-08-27 09:30:00,17.74,17.75,17.6,17.64,11443200.0,13.8993,13.9072,13.7896,13.821,11443200.0
2009-08-27 09:40:00,17.64,17.73,17.59,17.68,8071300.0,13.821,13.8915,13.7818,13.8523,8071300.0
2009-08-27 09:50:00,17.68,17.7,17.63,17.66,6544200.0,13.8523,13.868,13.8131,13.8366,6544200.0
2009-08-27 10:00:00,17.67,17.75,17.64,17.67,9797700.0,13.8445,13.9072,13.821,13.8445,9797700.0
2009-08-27 10:10:00,17.66,17.68,17.61,17.67,8302200.0,13.8366,13.8523,13.7975,13.8445,8302200.0
2009-08-27 10:20:00,17.66,17.69,17.65,17.66,3092200.0,13.8366,13.8602,13.8288,13.8366,3092200.0
2009-08-27 10:30:00,17.65,17.69,17.65,17.66,2739700.0,13.8288,13.8602,13.8288,13.8366,2739700.0
2009-08-27 10:40:00,17.67,17.71,17.65,17.7,3687400.0,13.8445,13.8758,13.8288,13.868,3687400.0
2009-08-27 10:50:00,17.7,17.8,17.7,17.79,6138600.0,13.868,13.9463,13.868,13.9385,6138600.0
2009-08-27 11:00:00,17.79,17.79,17.75,17.77,2554200.0,13.9385,13.9385,13.9072,13.9228,2554200.0
2009-08-27 11:10:00,17.76,17.77,17.7,17.72,3854800.0,13.915,13.9228,13.868,13.8837,3854800.0
2009-08-27 11:20:00,17.7,17.75,17.69,17.74,4345700.0,13.868,13.9072,13.8602,13.8993,4345700.0
2009-08-27 11:30:00,17.74,17.77,17.73,17.74,2534400.0,13.8993,13.9228,13.8915,13.8993,2534400.0
2009-08-27 11:40:00,17.73,17.75,17.71,17.71,2947900.0,13.8915,13.9072,13.8758,13.8758,2947900.0
2009-08-27 11:50:00,17.72,17.76,17.68,17.76,3821300.0,13.8837,13.915,13.8523,13.915,3821300.0
2009-08-27 12:00:00,17.76,17.77,17.71,17.73,2425600.0,13.915,13.9228,13.8758,13.8915,2425600.0
2009-08-27 12:10:00,17.73,17.8,17.72,17.79,3839900.0,13.8915,13.9463,13.8837,13.9385,3839900.0
2009-08-27 12:20:00,17.79,17.93,17.78,17.91,6575700.0,13.9385,14.0482,13.9307,14.0325,6575700.0
2009-08-27 12:30:00,17.92,17.98,17.89,17.91,7476300.0,14.0404,14.0874,14.0169,14.0325,7476300.0
2009-08-27 12:40:00,17.92,17.94,17.85,17.87,4377500.0,14.0404,14.056,13.9855,14.0012,4377500.0
2009-08-27 12:50:00,17.86,17.91,17.83,17.91,3435900.0,13.9933,14.0325,13.9698,14.0325,3435900.0
2009-08-27 13:00:00,17.9,17.95,17.89,17.91,3643800.0,14.0247,14.0639,14.0169,14.0325,3643800.0
2009-08-27 13:10:00,17.92,17.92,17.85,17.87,2286700.0,14.0404,14.0404,13.9855,14.0012,2286700.0
2009-08-27 13:20:00,17.87,17.9,17.86,17.88,2414400.0,14.0012,14.0247,13.9933,14.009,2414400.0
2009-08-27 13:30:00,17.89,17.94,17.88,17.92,3151600.0,14.0169,14.056,14.009,14.0404,3151600.0
2009-08-27 13:40:00,17.92,17.93,17.88,17.89,2649200.0,14.0404,14.0482,14.009,14.0169,2649200.0
2009-08-27 13:50:00,17.89,17.92,17.88,17.9,2290800.0,14.0169,14.0404,14.009,14.0247,2290800.0
2009-08-27 14:00:00,17.9,17.93,17.89,17.9,3240100.0,14.0247,14.0482,14.0169,14.0247,3240100.0
2009-08-27 14:10:00,17.9,17.91,17.86,17.88,2042000.0,14.0247,14.0325,13.9933,14.009,2042000.0
2009-08-27 14:20:00,17.89,17.9,17.87,17.88,2344400.0,14.0169,14.0247,14.0012,14.009,2344400.0
2009-08-27 14:30:00,17.89,17.91,17.88,17.91,3046500.0,14.0169,14.0325,14.009,14.0325,3046500.0
2009-08-27 14:40:00,17.91,17.96,17.89,17.92,4464000.0,14.0325,14.0717,14.0169,14.0404,4464000.0
2009-08-27 14:50:00,17.91,17.92,17.88,17.89,2824100.0,14.0325,14.0404,14.009,14.0169,2824100.0
2009-08-27 15:00:00,17.9,17.92,17.87,17.91,2787300.0,14.0247,14.0404,14.0012,14.0325,2787300.0
2009-08-27 15:10:00,17.91,17.93,17.9,17.92,2030100.0,14.0325,14.0482,14.0247,14.0404,2030100.0
2009-08-27 15:20:00,17.92,17.93,17.85,17.89,5449700.0,14.0404,14.0482,13.9855,14.0169,5449700.0
2009-08-27 15:30:00,17.89,17.91,17.87,17.91,2405700.0,14.0169,14.0325,14.0012,14.0325,2405700.0
2009-08-27 15:40:00,17.91,17.92,17.87,17.9,3237300.0,14.0325,14.0404,14.0012,14.0247,3237300.0
2009-08-27 15:50:00,17.91,17.94,17.88,17.93,10195000.0,14.0325,14.056,14.009,14.0482,10195000.0
2009-08-28 09:30:00,18.11,18.25,18.08,18.17,17080300.0,14.1892,14.2989,14.1657,14.2362,17080300.0
2009-08-28 09:40:00,18.17,18.23,18.04,18.1,14198500.0,14.2362,14.2832,14.1344,14.1814,14198500.0
2009-08-28 09:50:00,18.1,18.15,18.05,18.06,8045900.0,14.1814,14.2206,14.1422,14.15,8045900.0
2009-08-28 10:00:00,18.06,18.15,18.0,18.11,10960500.0,14.15,14.2206,14.103,14.1892,10960500.0
2009-08-28 10:10:00,18.11,18.18,18.11,18.13,5393800.0,14.1892,14.2441,14.1892,14.2049,5393800.0
2009-08-28 10:20:00,18.12,18.15,18.07,18.09,4708000.0,14.1971,14.2206,14.1579,14.1736,4708000.0
2009-08-28 10:30:00,18.09,18.17,18.07,18.17,5672500.0,14.1736,14.2362,14.1579,14.2362,5672500.0
2009-08-28 10:40:00,18.17,18.17,18.12,18.14,2634600.0,14.2362,14.2362,14.1971,14.2127,2634600.0
2009-08-28 10:50:00,18.15,18.15,18.08,18.08,4088500.0,14.2206,14.2206,14.1657,14.1657,4088500.0
2009-08-28 11:00:00,18.09,18.1,18.05,18.09,3277800.0,14.1736,14.1814,14.1422,14.1736,3277800.0
2009-08-28 11:10:00,18.08,18.15,18.05,18.09,3162800.0,14.1657,14.2206,14.1422,14.1736,3162800.0
2009-08-28 11:20:00,18.08,18.1,18.07,18.07,2420400.0,14.1657,14.1814,14.1579,14.1579,2420400.0
2009-08-28 11:30:00,18.08,18.08,18.02,18.04,4638900.0,14.1657,14.1657,14.1187,14.1344,4638900.0
2009-08-28 11:40:00,18.03,18.04,17.92,17.97,6374300.0,14.1265,14.1344,14.0404,14.0795,6374300.0
2009-08-28 11:50:00,17.97,17.99,17.86,17.9,5496300.0,14.0795,14.0952,13.9933,14.0247,5496300.0
2009-08-28 12:00:00,17.89,17.96,17.88,17.89,4448100.0,14.0169,14.0717,14.009,14.0169,4448100.0
2009-08-28 12:10:00,17.89,17.94,17.84,17.85,3682600.0,14.0169,14.056,13.9777,13.9855,3682600.0
2009-08-28 12:20:00,17.85,17.9,17.78,17.79,6366700.0,13.9855,14.0247,13.9307,13.9385,6366700.0
2009-08-28 12:30:00,17.79,17.9,17.78,17.89,2815600.0,13.9385,14.0247,13.9307,14.0169,2815600.0
2009-08-28 12:40:00,17.9,17.9,17.85,17.87,1805600.0,14.0247,14.0247,13.9855,14.0012,1805600.0
2009-08-28 12:50:00,17.86,17.9,17.83,17.88,1972000.0,13.9933,14.0247,13.9698,14.009,1972000.0
2009-08-28 13:00:00,17.89,17.96,17.88,17.95,1699400.0,14.0169,14.0717,14.009,14.0639,1699400.0
2009-08-28 13:10:00,17.96,18.0,17.92,17.92,2594000.0,14.0717,14.103,14.0404,14.0404,2594000.0
2009-08-28 13:20:00,17.93,17.99,17.92,17.96,1628500.0,14.0482,14.0952,14.0404,14.0717,1628500.0
2009-08-28 13:30:00,17.96,17.99,17.95,17.97,1470300.0,14.0717,14.0952,14.0639,14.0795,1470300.0
2009-08-28 13:40:00,17.97,17.99,17.93,17.96,2136800.0,14.0795,14.0952,14.0482,14.0717,2136800.0
2009-08-28 13:50:00,17.96,17.97,17.92,17.96,2516600.0,14.0717,14.0795,14.0404,14.0717,2516600.0
2009-08-28 14:00:00,17.97,17.98,17.91,17.97,1895600.0,14.0795,14.0874,14.0325,14.0795,1895600.0
2009-08-28 14:10:00,17.97,18.07,17.97,18.07,3971400.0,14.0795,14.1579,14.0795,14.1579,3971400.0
2009-08-28 14:20:00,18.06,18.07,18.01,18.04,4001500.0,14.15,14.1579,14.1109,14.1344,4001500.0
2009-08-28 14:30:00,18.03,18.05,17.95,17.98,3457900.0,14.1265,14.1422,14.0639,14.0874,3457900.0
2009-08-28 14:40:00,17.98,18.02,17.96,17.98,2392400.0,14.0874,14.1187,14.0717,14.0874,2392400.0
2009-08-28 14:50:00,17.98,18.05,17.97,18.05,3316300.0,14.0874,14.1422,14.0795,14.1422,3316300.0
2009-08-28 15:00:00,18.04,18.06,17.99,18.02,3819800.0,14.1344,14.15,14.0952,14.1187,3819800.0
2009-08-28 15:10:00,18.03,18.1,18.02,18.09,4754000.0,14.1265,14.1814,14.1187,14.1736,4754000.0
2009-08-28 15:20:00,18.1,18.11,18.04,18.07,3264400.0,14.1814,14.1892,14.1344,14.1579,3264400.0
2009-08-28 15:30:00,18.04,18.07,17.94,17.95,6176900.0,14.1344,14.1579,14.056,14.0639,6176900.0
2009-08-28 15:40:00,17.95,17.99,17.92,17.96,3816300.0,14.0639,14.0952,14.0404,14.0717,3816300.0
2009-08-28 15:50:00,17.96,17.99,17.94,17.98,7352600.0,14.0717,14.0952,14.056,14.0874,7352600.0
2009-08-31 09:30:00,17.57,17.72,17.45,17.7,13404000.0,13.7661,13.8837,13.6721,13.868,13404000.0
2009-08-31 09:40:00,17.7,17.71,17.53,17.63,9636800.0,13.868,13.8758,13.7348,13.8131,9636800.0
2009-08-31 09:50:00,17.62,17.7,17.58,17.69,8512400.0,13.8053,13.868,13.774,13.8602,8512400.0
2009-08-31 10:00:00,17.7,17.74,17.66,17.7,5826200.0,13.868,13.8993,13.8366,13.868,5826200.0
2009-08-31 10:10:00,17.69,17.73,17.61,17.71,4889400.0,13.8602,13.8915,13.7975,13.8758,4889400.0
2009-08-31 10:20:00,17.71,17.78,17.7,17.75,6537300.0,13.8758,13.9307,13.868,13.9072,6537300.0
2009-08-31 10:30:00,17.74,17.8,17.68,17.79,5313500.0,13.8993,13.9463,13.8523,13.9385,5313500.0
2009-08-31 10:40:00,17.79,17.88,17.7,17.84,5852800.0,13.9385,14.009,13.868,13.9777,5852800.0
2009-08-31 10:50:00,17.83,17.9,17.81,17.84,4446300.0,13.9698,14.0247,13.9542,13.9777,4446300.0
2009-08-31 11:00:00,17.84,17.85,17.76,17.79,2442400.0,13.9777,13.9855,13.915,13.9385,2442400.0
2009-08-31 11:10:00,17.79,17.82,17.77,17.79,2195100.0,13.9385,13.962,13.9228,13.9385,2195100.0
2009-08-31 11:20:00,17.8,17.82,17.73,17.74,3112700.0,13.9463,13.962,13.8915,13.8993,3112700.0
2009-08-31 11:30:00,17.74,17.76,17.7,17.76,2809400.0,13.8993,13.915,13.868,13.915,2809400.0
2009-08-31 11:40:00,17.76,17.77,17.71,17.71,1760700.0,13.915,13.9228,13.8758,13.8758,1760700.0
2009-08-31 11:50:00,17.71,17.76,17.7,17.73,2130200.0,13.8758,13.915,13.868,13.8915,2130200.0
2009-08-31 12:00:00,17.73,17.73,17.67,17.69,2429200.0,13.8915,13.8915,13.8445,13.8602,2429200.0
2009-08-31 12:10:00,17.68,17.73,17.65,17.66,2036600.0,13.8523,13.8915,13.8288,13.8366,2036600.0
2009-08-31 12:20:00,17.65,17.72,17.65,17.72,1822300.0,13.8288,13.8837,13.8288,13.8837,1822300.0
2009-08-31 12:30:00,17.71,17.76,17.69,17.72,2968800.0,13.8758,13.915,13.8602,13.8837,2968800.0
2009-08-31 12:40:00,17.73,17.74,17.65,17.66,2268600.0,13.8915,13.8993,13.8288,13.8366,2268600.0
2009-08-31 12:50:00,17.66,17.68,17.65,17.66,1781200.0,13.8366,13.8523,13.8288,13.8366,1781200.0
2009-08-31 13:00:00,17.66,17.67,17.63,17.65,2060700.0,13.8366,13.8445,13.8131,13.8288,2060700.0
2009-08-31 13:10:00,17.64,17.69,17.63,17.67,2101600.0,13.821,13.8602,13.8131,13.8445,2101600.0
2009-08-31 13:20:00,17.67,17.69,17.66,17.67,1025300.0,13.8445,13.8602,13.8366,13.8445,1025300.0
2009-08-31 13:30:00,17.68,17.74,17.66,17.74,2411600.0,13.8523,13.8993,13.8366,13.8993,2411600.0
2009-08-31 13:40:00,17.73,17.74,17.68,17.69,1782700.0,13.8915,13.8993,13.8523,13.8602,1782700.0
2009-08-31 13:50:00,17.69,17.71,17.68,17.7,1586900.0,13.8602,13.8758,13.8523,13.868,1586900.0
2009-08-31 14:00:00,17.69,17.7,17.66,17.7,1127800.0,13.8602,13.868,13.8366,13.868,1127800.0
2009-08-31 14:10:00,17.69,17.7,17.66,17.67,1294100.0,13.8602,13.868,13.8366,13.8445,1294100.0
2009-08-31 14:20:00,17.67,17.72,17.66,17.7,1737600.0,13.8445,13.8837,13.8366,13.868,1737600.0
2009-08-31 14:30:00,17.7,17.73,17.69,17.71,1284600.0,13.868,13.8915,13.8602,13.8758,1284600.0
2009-08-31 14:40:00,17.71,17.74,17.69,17.71,1654300.0,13.8758,13.8993,13.8602,13.8758,1654300.0
2009-08-31 14:50:00,17.7,17.76,17.7,17.72,3327600.0,13.868,13.915,13.868,13.8837,3327600.0
2009-08-31 15:00:00,17.72,17.73,17.69,17.69,2357300.0,13.8837,13.8915,13.8602,13.8602,2357300.0
2009-08-31 15:10:00,17.7,17.72,17.65,17.67,3303700.0,13.868,13.8837,13.8288,13.8445,3303700.0
2009-08-31 15:20:00,17.68,17.7,17.61,17.66,4974100.0,13.8523,13.868,13.7975,13.8366,4974100.0
2009-08-31 15:30:00,17.66,17.68,17.62,17.62,3529100.0,13.8366,13.8523,13.8053,13.8053,3529100.0
2009-08-31 15:40:00,17.63,17.64,17.6,17.62,6162700.0,13.8131,13.821,13.7896,13.8053,6162700.0
2009-08-31 15:50:00,17.62,17.65,17.58,17.6,8540700.0,13.8053,13.8288,13.774,13.7896,8540700.0
2009-09-01 09:30:00,17.7,17.83,17.57,17.77,13133800.0,13.868,13.9698,13.7661,13.9228,13133800.0
2009-09-01 09:40:00,17.78,17.86,17.76,17.81,7875400.0,13.9307,13.9933,13.915,13.9542,7875400.0
2009-09-01 09:50:00,17.8,17.82,17.75,17.77,5483300.0,13.9463,13.962,13.9072,13.9228,5483300.0
2009-09-01 10:00:00,17.77,17.83,17.74,17.82,8218000.0,13.9228,13.9698,13.8993,13.962,8218000.0
2009-09-01 10:10:00,17.81,17.82,17.68,17.73,8727700.0,13.9542,13.962,13.8523,13.8915,8727700.0
2009-09-01 10:20:00,17.73,17.79,17.68,17.77,6142100.0,13.8915,13.9385,13.8523,13.9228,6142100.0
2009-09-01 10:30:00,17.76,17.78,17.71,17.72,4088000.0,13.915,13.9307,13.8758,13.8837,4088000.0
2009-09-01 10:40:00,17.71,17.73,17.64,17.66,5335800.0,13.8758,13.8915,13.821,13.8366,5335800.0
2009-09-01 10:50:00,17.67,17.76,17.56,17.58,7490300.0,13.8445,13.915,13.7583,13.774,7490300.0
2009-09-01 11:00:00,17.58,17.65,17.55,17.55,6257000.0,13.774,13.8288,13.7505,13.7505,6257000.0
2009-09-01 11:10:00,17.55,17.56,17.41,17.45,10794000.0,13.7505,13.7583,13.6408,13.6721,10794000.0
2009-09-01 11:20:00,17.44,17.45,17.02,17.03,20275700.0,13.6643,13.6721,13.3352,13.343,20275700.0
2009-09-01 11:30:00,17.02,17.13,16.69,16.82,23926000.0,13.3352,13.4214,13.0767,13.1785,23926000.0
2009-09-01 11:40:00,16.82,16.95,16.78,16.84,13339700.0,13.1785,13.2804,13.1472,13.1942,13339700.0
2009-09-01 11:50:00,16.84,16.96,16.83,16.91,9034500.0,13.1942,13.2882,13.1863,13.249,9034500.0
2009-09-01 12:00:00,16.92,17.04,16.89,16.99,8301200.0,13.2569,13.3509,13.2334,13.3117,8301200.0
2009-09-01 12:10:00,16.99,17.0,16.84,16.84,5649300.0,13.3117,13.3195,13.1942,13.1942,5649300.0
2009-09-01 12:20:00,16.84,16.88,16.76,16.79,8603500.0,13.1942,13.2255,13.1315,13.155,8603500.0
2009-09-01 12:30:00,16.79,16.84,16.75,16.81,4948500.0,13.155,13.1942,13.1237,13.1707,4948500.0
2009-09-01 12:40:00,16.82,16.93,16.8,16.88,4829800.0,13.1785,13.2647,13.1628,13.2255,4829800.0
2009-09-01 12:50:00,16.89,16.91,16.8,16.8,3722400.0,13.2334,13.249,13.1628,13.1628,3722400.0
2009-09-01 13:00:00,16.82,16.85,16.7,16.74,6302400.0,13.1785,13.202,13.0845,13.1158,6302400.0
2009-09-01 13:10:00,16.75,16.76,16.65,16.74,5956700.0,13.1237,13.1315,13.0453,13.1158,5956700.0
2009-09-01 13:20:00,16.75,16.84,16.72,16.78,4730200.0,13.1237,13.1942,13.1002,13.1472,4730200.0
2009-09-01 13:30:00,16.78,16.85,16.74,16.8,4719500.0,13.1472,13.202,13.1158,13.1628,4719500.0
2009-09-01 13:40:00,16.8,16.87,16.79,16.81,3892200.0,13.1628,13.2177,13.155,13.1707,3892200.0
2009-09-01 13:50:00,16.81,16.87,16.79,16.83,4196600.0,13.1707,13.2177,13.155,13.1863,4196600.0
2009-09-01 14:00:00,16.83,16.86,16.77,16.8,5355900.0,13.1863,13.2098,13.1393,13.1628,5355900.0
2009-09-01 14:10:00,16.81,16.82,16.77,16.8,4200000.0,13.1707,13.1785,13.1393,13.1628,4200000.0
2009-09-01 14:20:00,16.8,16.8,16.75,16.77,3287700.0,13.1628,13.1628,13.1237,13.1393,3287700.0
2009-09-01 14:30:00,16.78,16.83,16.75,16.8,3668200.0,13.1472,13.1863,13.1237,13.1628,3668200.0
2009-09-01 14:40:00,16.8,16.81,16.65,16.66,6534000.0,13.1628,13.1707,13.0453,13.0531,6534000.0
2009-09-01 14:50:00,16.65,16.73,16.64,16.7,5129200.0,13.0453,13.108,13.0375,13.0845,5129200.0
2009-09-01 15:00:00,16.71,16.75,16.68,16.74,4531100.0,13.0923,13.1237,13.0688,13.1158,4531100.0
2009-09-01 15:10:00,16.74,16.76,16.71,16.72,3697400.0,13.1158,13.1315,13.0923,13.1002,3697400.0
2009-09-01 15:20:00,16.72,16.73,16.55,16.57,10713100.0,13.1002,13.108,12.967,12.9826,10713100.0
2009-09-01 15:30:00,16.57,16.62,16.55,16.55,7907600.0,12.9826,13.0218,12.967,12.967,7907600.0
2009-09-01 15:40:00,16.55,16.55,16.46,16.49,16311500.0,12.967,12.967,12.8964,12.9199,16311500.0
2009-09-01 15:50:00,16.49,16.58,16.41,16.46,23188500.0,12.9199,12.9905,12.8573,12.8964,23188500.0
2009-09-02 09:30:00,16.15,16.33,16.02,16.13,26099000.0,12.6613,12.8025,12.5594,12.6457,26099000.0
2009-09-02 09:40:00,16.14,16.27,16.1,16.25,13679800.0,12.6535,12.7554,12.6221,12.7397,13679800.0
2009-09-02 09:50:00,16.25,16.44,16.23,16.27,12940000.0,12.7397,12.8887,12.7241,12.7554,12940000.0
2009-09-02 10:00:00,16.26,16.28,16.14,16.23,11306500.0,12.7476,12.7633,12.6535,12.7241,11306500.0
2009-09-02 10:10:00,16.22,16.32,16.21,16.28,8474200.0,12.7162,12.7946,12.7084,12.7633,8474200.0
2009-09-02 10:20:00,16.29,16.34,16.21,16.22,6033100.0,12.7711,12.8103,12.7084,12.7162,6033100.0
2009-09-02 10:30:00,16.22,16.25,16.15,16.22,6930400.0,12.7162,12.7397,12.6613,12.7162,6930400.0
2009-09-02 10:40:00,16.22,16.3,16.2,16.27,4868100.0,12.7162,12.7789,12.7005,12.7554,4868100.0
2009-09-02 10:50:00,16.27,16.37,16.24,16.35,5316000.0,12.7554,12.8338,12.7319,12.8181,5316000.0
2009-09-02 11:00:00,16.35,16.36,16.24,16.26,5091600.0,12.8181,12.826,12.7319,12.7476,5091600.0
2009-09-02 11:10:00,16.26,16.42,16.26,16.38,5437800.0,12.7476,12.873,12.7476,12.8417,5437800.0
2009-09-02 11:20:00,16.38,16.41,16.36,16.41,3254000.0,12.8417,12.8652,12.826,12.8652,3254000.0
2009-09-02 11:30:00,16.41,16.49,16.39,16.43,5185600.0,12.8652,12.9279,12.8495,12.8809,5185600.0
2009-09-02 11:40:00,16.43,16.44,16.37,16.42,2385300.0,12.8809,12.8887,12.8338,12.873,2385300.0
2009-09-02 11:50:00,16.42,16.44,16.39,16.4,3141000.0,12.873,12.8887,12.8495,12.8573,3141000.0
2009-09-02 12:00:00,16.41,16.44,16.36,16.4,3276100.0,12.8652,12.8887,12.826,12.8573,3276100.0
2009-09-02 12:10:00,16.41,16.45,16.39,16.43,2363100.0,12.8652,12.8965,12.8495,12.8809,2363100.0
2009-09-02 12:20:00,16.44,16.49,16.43,16.47,2058300.0,12.8887,12.9279,12.8809,12.9122,2058300.0
2009-09-02 12:30:00,16.46,16.54,16.46,16.5,3357000.0,12.9044,12.9671,12.9044,12.9357,3357000.0
2009-09-02 12:40:00,16.51,16.73,16.5,16.7,6424100.0,12.9436,13.116,12.9357,13.0925,6424100.0
2009-09-02 12:50:00,16.7,16.73,16.65,16.67,5215500.0,13.0925,13.116,13.0533,13.069,5215500.0
2009-09-02 13:00:00,16.68,16.69,16.56,16.6,4230100.0,13.0768,13.0847,12.9828,13.0141,4230100.0
2009-09-02 13:10:00,16.61,16.63,16.58,16.61,2023100.0,13.022,13.0376,12.9984,13.022,2023100.0
2009-09-02 13:20:00,16.62,16.63,16.58,16.58,1722500.0,13.0298,13.0376,12.9984,12.9984,1722500.0
2009-09-02 13:30:00,16.58,16.63,16.57,16.58,1769400.0,12.9984,13.0376,12.9906,12.9984,1769400.0
2009-09-02 13:40:00,16.58,16.6,16.57,16.59,1602600.0,12.9984,13.0141,12.9906,13.0063,1602600.0
2009-09-02 13:50:00,16.59,16.59,16.52,16.52,1978800.0,13.0063,13.0063,12.9514,12.9514,1978800.0
2009-09-02 14:00:00,16.52,16.58,16.52,16.54,3082700.0,12.9514,12.9984,12.9514,12.9671,3082700.0
2009-09-02 14:10:00,16.54,16.59,16.5,16.54,3255300.0,12.9671,13.0063,12.9357,12.9671,3255300.0
2009-09-02 14:20:00,16.54,16.54,16.48,16.52,2010900.0,12.9671,12.9671,12.9201,12.9514,2010900.0
2009-09-02 14:30:00,16.52,16.58,16.5,16.54,2884100.0,12.9514,12.9984,12.9357,12.9671,2884100.0
2009-09-02 14:40:00,16.54,16.55,16.47,16.51,3886100.0,12.9671,12.9749,12.9122,12.9436,3886100.0
2009-09-02 14:50:00,16.51,16.56,16.45,16.46,3235100.0,12.9436,12.9828,12.8965,12.9044,3235100.0
2009-09-02 15:00:00,16.45,16.46,16.34,16.39,6667800.0,12.8965,12.9044,12.8103,12.8495,6667800.0
2009-09-02 15:10:00,16.39,16.51,16.36,16.49,6190000.0,12.8495,12.9436,12.826,12.9279,6190000.0
2009-09-02 15:20:00,16.49,16.49,16.37,16.39,5382100.0,12.9279,12.9279,12.8338,12.8495,5382100.0
2009-09-02 15:30:00,16.39,16.44,16.36,16.4,5456700.0,12.8495,12.8887,12.826,12.8573,5456700.0
2009-09-02 15:40:00,16.4,16.42,16.26,16.29,8823700.0,12.8573,12.873,12.7476,12.7711,8823700.0
2009-09-02 15:50:00,16.28,16.34,16.24,16.26,9984200.0,12.7633,12.8103,12.7319,12.7476,9984200.0
2009-09-03 09:30:00,16.6,16.9,16.51,16.79,17183800.0,13.0141,13.2493,12.9436,13.1631,17183800.0
2009-09-03 09:40:00,16.79,16.83,16.68,16.68,8717500.0,13.1631,13.1944,13.0768,13.0768,8717500.0
2009-09-03 09:50:00,16.68,16.74,16.62,16.66,7127400.0,13.0768,13.1239,13.0298,13.0612,7127400.0
2009-09-03 10:00:00,16.67,16.74,16.51,16.59,9823500.0,13.069,13.1239,12.9436,13.0063,9823500.0
2009-09-03 10:10:00,16.59,16.63,16.54,16.59,4967600.0,13.0063,13.0376,12.9671,13.0063,4967600.0
2009-09-03 10:20:00,16.59,16.62,16.53,16.6,5109900.0,13.0063,13.0298,12.9593,13.0141,5109900.0
2009-09-03 10:30:00,16.6,16.74,16.6,16.69,5290800.0,13.0141,13.1239,13.0141,13.0847,5290800.0
2009-09-03 10:40:00,16.69,16.74,16.68,16.69,3023800.0,13.0847,13.1239,13.0768,13.0847,3023800.0
2009-09-03 10:50:00,16.69,16.72,16.68,16.69,1961200.0,13.0847,13.1082,13.0768,13.0847,1961200.0
2009-09-03 11:00:00,16.7,16.82,16.69,16.82,7184500.0,13.0925,13.1866,13.0847,13.1866,7184500.0
2009-09-03 11:10:00,16.82,16.82,16.74,16.8,4903300.0,13.1866,13.1866,13.1239,13.1709,4903300.0
2009-09-03 11:20:00,16.81,16.84,16.76,16.79,4602500.0,13.1788,13.2023,13.1396,13.1631,4602500.0
2009-09-03 11:30:00,16.78,16.85,16.77,16.82,2752300.0,13.1552,13.2101,13.1474,13.1866,2752300.0
2009-09-03 11:40:00,16.82,16.88,16.78,16.88,3326600.0,13.1866,13.2336,13.1552,13.2336,3326600.0
2009-09-03 11:50:00,16.87,16.88,16.83,16.85,2515000.0,13.2258,13.2336,13.1944,13.2101,2515000.0
2009-09-03 12:00:00,16.85,16.88,16.84,16.84,2230700.0,13.2101,13.2336,13.2023,13.2023,2230700.0
2009-09-03 12:10:00,16.84,16.86,16.8,16.83,2903600.0,13.2023,13.218,13.1709,13.1944,2903600.0
2009-09-03 12:20:00,16.83,16.84,16.8,16.8,1273800.0,13.1944,13.2023,13.1709,13.1709,1273800.0
2009-09-03 12:30:00,16.8,16.83,16.77,16.8,2949000.0,13.1709,13.1944,13.1474,13.1709,2949000.0
2009-09-03 12:40:00,16.8,16.81,16.68,16.78,1966900.0,13.1709,13.1788,13.0768,13.1552,1966900.0
2009-09-03 12:50:00,16.78,16.81,16.73,16.79,2479500.0,13.1552,13.1788,13.116,13.1631,2479500.0
2009-09-03 13:00:00,16.79,16.83,16.78,16.81,1781600.0,13.1631,13.1944,13.1552,13.1788,1781600.0
2009-09-03 13:10:00,16.82,16.85,16.81,16.81,1788700.0,13.1866,13.2101,13.1788,13.1788,1788700.0
2009-09-03 13:20:00,16.81,16.85,16.81,16.82,1979900.0,13.1788,13.2101,13.1788,13.1866,1979900.0
2009-09-03 13:30:00,16.83,16.84,16.8,16.81,1741000.0,13.1944,13.2023,13.1709,13.1788,1741000.0
2009-09-03 13:40:00,16.81,16.83,16.77,16.8,2002500.0,13.1788,13.1944,13.1474,13.1709,2002500.0
2009-09-03 13:50:00,16.8,16.82,16.78,16.79,1903900.0,13.1709,13.1866,13.1552,13.1631,1903900.0
2009-09-03 14:00:00,16.79,16.83,16.78,16.79,1923900.0,13.1631,13.1944,13.1552,13.1631,1923900.0
2009-09-03 14:10:00,16.8,16.81,16.74,16.77,3009800.0,13.1709,13.1788,13.1239,13.1474,3009800.0
2009-09-03 14:20:00,16.77,16.78,16.74,16.75,2367200.0,13.1474,13.1552,13.1239,13.1317,2367200.0
2009-09-03 14:30:00,16.75,16.76,16.7,16.7,3529300.0,13.1317,13.1396,13.0925,13.0925,3529300.0
2009-09-03 14:40:00,16.7,16.72,16.66,16.68,3385600.0,13.0925,13.1082,13.0612,13.0768,3385600.0
2009-09-03 14:50:00,16.67,16.7,16.64,16.68,4529400.0,13.069,13.0925,13.0455,13.0768,4529400.0
2009-09-03 15:00:00,16.67,16.71,16.65,16.68,3618700.0,13.069,13.1004,13.0533,13.0768,3618700.0
2009-09-03 15:10:00,16.69,16.71,16.64,16.65,2790200.0,13.0847,13.1004,13.0455,13.0533,2790200.0
2009-09-03 15:20:00,16.65,16.7,16.64,16.65,3432000.0,13.0533,13.0925,13.0455,13.0533,3432000.0
2009-09-03 15:30:00,16.65,16.85,16.65,16.75,5794800.0,13.0533,13.2101,13.0533,13.1317,5794800.0
2009-09-03 15:40:00,16.75,16.76,16.69,16.74,5843400.0,13.1317,13.1396,13.0847,13.1239,5843400.0
2009-09-03 15:50:00,16.74,16.84,16.72,16.82,11555700.0,13.1239,13.2023,13.1082,13.1866,11555700.0
2009-09-04 09:30:00,17.07,17.25,16.92,17.2,18584100.0,13.3826,13.5237,13.265,13.4845,18584100.0
2009-09-04 09:40:00,17.19,17.22,17.06,17.11,9275600.0,13.4767,13.5002,13.3748,13.414,9275600.0
2009-09-04 09:50:00,17.11,17.2,17.04,17.15,9790300.0,13.414,13.4845,13.3591,13.4453,9790300.0
2009-09-04 10:00:00,17.16,17.22,17.14,17.16,6903700.0,13.4532,13.5002,13.4375,13.4532,6903700.0
2009-09-04 10:10:00,17.16,17.2,17.14,17.17,3734200.0,13.4532,13.4845,13.4375,13.461,3734200.0
2009-09-04 10:20:00,17.18,17.2,17.14,17.17,2862600.0,13.4688,13.4845,13.4375,13.461,2862600.0
2009-09-04 10:30:00,17.16,17.2,17.13,17.18,3892600.0,13.4532,13.4845,13.4296,13.4688,3892600.0
2009-09-04 10:40:00,17.18,17.19,17.11,17.13,3176400.0,13.4688,13.4767,13.414,13.4296,3176400.0
2009-09-04 10:50:00,17.12,17.13,17.09,17.12,3394400.0,13.4218,13.4296,13.3983,13.4218,3394400.0
2009-09-04 11:00:00,17.12,17.13,17.03,17.04,4902300.0,13.4218,13.4296,13.3512,13.3591,4902300.0
2009-09-04 11:10:00,17.04,17.08,17.02,17.04,3772300.0,13.3591,13.3904,13.3434,13.3591,3772300.0
2009-09-04 11:20:00,17.05,17.05,16.98,17.0,4293800.0,13.3669,13.3669,13.312,13.3277,4293800.0
2009-09-04 11:30:00,17.0,17.1,16.98,17.08,5005700.0,13.3277,13.4061,13.312,13.3904,5005700.0
2009-09-04 11:40:00,17.08,17.13,17.07,17.11,2647900.0,13.3904,13.4296,13.3826,13.414,2647900.0
2009-09-04 11:50:00,17.11,17.12,17.07,17.09,2579300.0,13.414,13.4218,13.3826,13.3983,2579300.0
2009-09-04 12:00:00,17.1,17.19,17.08,17.16,5681900.0,13.4061,13.4767,13.3904,13.4532,5681900.0
2009-09-04 12:10:00,17.16,17.18,17.12,17.12,3712900.0,13.4532,13.4688,13.4218,13.4218,3712900.0
2009-09-04 12:20:00,17.12,17.16,17.12,17.13,1871300.0,13.4218,13.4532,13.4218,13.4296,1871300.0
2009-09-04 12:30:00,17.12,17.14,17.08,17.08,2411300.0,13.4218,13.4375,13.3904,13.3904,2411300.0
2009-09-04 12:40:00,17.09,17.12,17.07,17.09,1960200.0,13.3983,13.4218,13.3826,13.3983,1960200.0
2009-09-04 12:50:00,17.1,17.12,17.07,17.08,1740800.0,13.4061,13.4218,13.3826,13.3904,1740800.0
2009-09-04 13:00:00,17.09,17.1,17.05,17.08,2351800.0,13.3983,13.4061,13.3669,13.3904,2351800.0
2009-09-04 13:10:00,17.08,17.13,17.07,17.11,3043700.0,13.3904,13.4296,13.3826,13.414,3043700.0
2009-09-04 13:20:00,17.11,17.17,17.1,17.15,3947300.0,13.414,13.461,13.4061,13.4453,3947300.0
2009-09-04 13:30:00,17.15,17.17,17.09,17.1,1720600.0,13.4453,13.461,13.3983,13.4061,1720600.0
2009-09-04 13:40:00,17.1,17.1,17.06,17.06,1951500.0,13.4061,13.4061,13.3748,13.3748,1951500.0
2009-09-04 13:50:00,17.07,17.1,17.02,17.05,3405500.0,13.3826,13.4061,13.3434,13.3669,3405500.0
2009-09-04 14:00:00,17.05,17.08,17.04,17.05,1799300.0,13.3669,13.3904,13.3591,13.3669,1799300.0
2009-09-04 14:10:00,17.06,17.06,17.02,17.02,2722000.0,13.3748,13.3748,13.3434,13.3434,2722000.0
2009-09-04 14:20:00,17.03,17.04,16.98,16.98,2635100.0,13.3512,13.3591,13.312,13.312,2635100.0
2009-09-04 14:30:00,16.98,17.03,16.98,17.0,4416300.0,13.312,13.3512,13.312,13.3277,4416300.0
2009-09-04 14:40:00,17.01,17.07,17.0,17.05,2912400.0,13.3356,13.3826,13.3277,13.3669,2912400.0
2009-09-04 14:50:00,17.04,17.09,17.02,17.08,3565900.0,13.3591,13.3983,13.3434,13.3904,3565900.0
2009-09-04 15:00:00,17.08,17.09,17.01,17.01,2626300.0,13.3904,13.3983,13.3356,13.3356,2626300.0
2009-09-04 15:10:00,17.01,17.03,17.0,17.02,3029400.0,13.3356,13.3512,13.3277,13.3434,3029400.0
2009-09-04 15:20:00,17.02,17.04,16.99,17.0,2947900.0,13.3434,13.3591,13.3199,13.3277,2947900.0
2009-09-04 15:30:00,17.01,17.04,16.98,17.03,3660500.0,13.3356,13.3591,13.312,13.3512,3660500.0
2009-09-04 15:40:00,17.03,17.06,17.01,17.05,5096400.0,13.3512,13.3748,13.3356,13.3669,5096400.0
2009-09-04 15:50:00,17.04,17.09,17.04,17.08,7449400.0,13.3591,13.3983,13.3591,13.3904,7449400.0
2009-09-08 09:30:00,17.47,17.51,17.32,17.38,13829700.0,13.6962,13.7276,13.5786,13.6256,13829700.0
2009-09-08 09:40:00,17.38,17.38,17.22,17.26,9228600.0,13.6256,13.6256,13.5002,13.5316,9228600.0
2009-09-08 09:50:00,17.26,17.32,17.23,17.25,6215000.0,13.5316,13.5786,13.508,13.5237,6215000.0
2009-09-08 10:00:00,17.25,17.27,17.14,17.18,8636600.0,13.5237,13.5394,13.4375,13.4688,8636600.0
2009-09-08 10:10:00,17.18,17.25,17.17,17.18,4570500.0,13.4688,13.5237,13.461,13.4688,4570500.0
2009-09-08 10:20:00,17.18,17.21,17.12,17.18,4629400.0,13.4688,13.4924,13.4218,13.4688,4629400.0
2009-09-08 10:30:00,17.19,17.29,17.18,17.28,5438200.0,13.4767,13.5551,13.4688,13.5472,5438200.0
2009-09-08 10:40:00,17.27,17.28,17.23,17.27,3452400.0,13.5394,13.5472,13.508,13.5394,3452400.0
2009-09-08 10:50:00,17.26,17.31,17.24,17.28,2944200.0,13.5316,13.5708,13.5159,13.5472,2944200.0
2009-09-08 11:00:00,17.27,17.3,17.21,17.21,2590800.0,13.5394,13.5629,13.4924,13.4924,2590800.0
2009-09-08 11:10:00,17.22,17.25,17.21,17.23,2321500.0,13.5002,13.5237,13.4924,13.508,2321500.0
2009-09-08 11:20:00,17.23,17.25,17.22,17.24,1392100.0,13.508,13.5237,13.5002,13.5159,1392100.0
2009-09-08 11:30:00,17.23,17.24,17.19,17.19,2418100.0,13.508,13.5159,13.4767,13.4767,2418100.0
2009-09-08 11:40:00,17.19,17.21,17.15,17.15,3107300.0,13.4767,13.4924,13.4453,13.4453,3107300.0
2009-09-08 11:50:00,17.16,17.19,17.14,17.18,3109800.0,13.4532,13.4767,13.4375,13.4688,3109800.0
2009-09-08 12:00:00,17.19,17.2,17.13,17.15,2217700.0,13.4767,13.4845,13.4296,13.4453,2217700.0
2009-09-08 12:10:00,17.15,17.16,17.09,17.09,3713200.0,13.4453,13.4532,13.3983,13.3983,3713200.0
2009-09-08 12:20:00,17.09,17.11,16.98,17.04,8010300.0,13.3983,13.414,13.312,13.3591,8010300.0
2009-09-08 12:30:00,17.03,17.1,17.03,17.07,2682100.0,13.3512,13.4061,13.3512,13.3826,2682100.0
2009-09-08 12:40:00,17.06,17.09,17.03,17.04,1661800.0,13.3748,13.3983,13.3512,13.3591,1661800.0
2009-09-08 12:50:00,17.03,17.08,17.02,17.08,1515400.0,13.3512,13.3904,13.3434,13.3904,1515400.0
2009-09-08 13:00:00,17.07,17.15,17.07,17.13,2636700.0,13.3826,13.4453,13.3826,13.4296,2636700.0
2009-09-08 13:10:00,17.12,17.14,17.02,17.07,3560000.0,13.4218,13.4375,13.3434,13.3826,3560000.0
2009-09-08 13:20:00,17.07,17.17,17.05,17.15,4774900.0,13.3826,13.461,13.3669,13.4453,4774900.0
2009-09-08 13:30:00,17.16,17.21,17.1,17.14,2987900.0,13.4532,13.4924,13.4061,13.4375,2987900.0
2009-09-08 13:40:00,17.14,17.18,17.1,17.12,2128700.0,13.4375,13.4688,13.4061,13.4218,2128700.0
2009-09-08 13:50:00,17.11,17.17,17.1,17.16,2034300.0,13.414,13.461,13.4061,13.4532,2034300.0
2009-09-08 14:00:00,17.16,17.17,17.12,17.15,1507700.0,13.4532,13.461,13.4218,13.4453,1507700.0
2009-09-08 14:10:00,17.15,17.18,17.14,17.16,1710600.0,13.4453,13.4688,13.4375,13.4532,1710600.0
2009-09-08 14:20:00,17.16,17.2,17.15,17.19,2866600.0,13.4532,13.4845,13.4453,13.4767,2866600.0
2009-09-08 14:30:00,17.19,17.19,17.15,17.19,4166900.0,13.4767,13.4767,13.4453,13.4767,4166900.0
2009-09-08 14:40:00,17.19,17.2,17.16,17.19,2323400.0,13.4767,13.4845,13.4532,13.4767,2323400.0
2009-09-08 14:50:00,17.18,17.19,17.15,17.15,2663200.0,13.4688,13.4767,13.4453,13.4453,2663200.0
2009-09-08 15:00:00,17.15,17.16,17.1,17.12,4437400.0,13.4453,13.4532,13.4061,13.4218,4437400.0
2009-09-08 15:10:00,17.12,17.15,17.1,17.11,2599500.0,13.4218,13.4453,13.4061,13.414,2599500.0
2009-09-08 15:20:00,17.12,17.12,17.08,17.1,4339200.0,13.4218,13.4218,13.3904,13.4061,4339200.0
2009-09-08 15:30:00,17.1,17.13,17.07,17.1,3746400.0,13.4061,13.4296,13.3826,13.4061,3746400.0
2009-09-08 15:40:00,17.11,17.11,17.04,17.05,4815200.0,13.414,13.414,13.3591,13.3669,4815200.0
2009-09-08 15:50:00,17.06,17.08,17.0,17.02,8822200.0,13.3748,13.3904,13.3277,13.3434,8822200.0
2009-09-09 09:30:00,17.01,17.09,16.91,17.0,9711800.0,13.3356,13.3983,13.2572,13.3277,9711800.0
2009-09-09 09:40:00,17.0,17.16,16.98,17.15,8616300.0,13.3277,13.4532,13.312,13.4453,8616300.0
2009-09-09 09:50:00,17.15,17.19,17.08,17.08,6102500.0,13.4453,13.4767,13.3904,13.3904,6102500.0
2009-09-09 10:00:00,17.08,17.12,17.03,17.06,4814000.0,13.3904,13.4218,13.3512,13.3748,4814000.0
2009-09-09 10:10:00,17.06,17.08,17.04,17.07,4341900.0,13.3748,13.3904,13.3591,13.3826,4341900.0
2009-09-09 10:20:00,17.06,17.08,16.97,16.99,4890900.0,13.3748,13.3904,13.3042,13.3199,4890900.0
2009-09-09 10:30:00,16.99,16.99,16.91,16.95,5852600.0,13.3199,13.3199,13.2572,13.2885,5852600.0
2009-09-09 10:40:00,16.95,17.02,16.95,16.98,6459600.0,13.2885,13.3434,13.2885,13.312,6459600.0
2009-09-09 10:50:00,16.98,17.02,16.94,17.01,2850700.0,13.312,13.3434,13.2807,13.3356,2850700.0
2009-09-09 11:00:00,17.01,17.03,16.99,16.99,2565300.0,13.3356,13.3512,13.3199,13.3199,2565300.0
2009-09-09 11:10:00,16.99,17.03,16.98,17.02,1414600.0,13.3199,13.3512,13.312,13.3434,1414600.0
2009-09-09 11:20:00,17.02,17.08,17.01,17.06,4071400.0,13.3434,13.3904,13.3356,13.3748,4071400.0
2009-09-09 11:30:00,17.05,17.13,17.04,17.12,4339200.0,13.3669,13.4296,13.3591,13.4218,4339200.0
2009-09-09 11:40:00,17.12,17.2,17.1,17.15,6429900.0,13.4218,13.4845,13.4061,13.4453,6429900.0
2009-09-09 11:50:00,17.14,17.15,17.06,17.07,4525000.0,13.4375,13.4453,13.3748,13.3826,4525000.0
2009-09-09 12:00:00,17.08,17.11,17.05,17.11,2480700.0,13.3904,13.414,13.3669,13.414,2480700.0
2009-09-09 12:10:00,17.11,17.12,17.05,17.07,3086400.0,13.414,13.4218,13.3669,13.3826,3086400.0
2009-09-09 12:20:00,17.08,17.1,17.06,17.08,2078000.0,13.3904,13.4061,13.3748,13.3904,2078000.0
2009-09-09 12:30:00,17.08,17.08,17.03,17.05,1975400.0,13.3904,13.3904,13.3512,13.3669,1975400.0
2009-09-09 12:40:00,17.05,17.09,17.04,17.08,2242100.0,13.3669,13.3983,13.3591,13.3904,2242100.0
2009-09-09 12:50:00,17.09,17.1,17.07,17.08,1785400.0,13.3983,13.4061,13.3826,13.3904,1785400.0
2009-09-09 13:00:00,17.09,17.15,17.07,17.12,3445300.0,13.3983,13.4453,13.3826,13.4218,3445300.0
2009-09-09 13:10:00,17.13,17.16,17.09,17.16,3049500.0,13.4296,13.4532,13.3983,13.4532,3049500.0
2009-09-09 13:20:00,17.15,17.17,17.1,17.1,2806300.0,13.4453,13.461,13.4061,13.4061,2806300.0
2009-09-09 13:30:00,17.1,17.13,17.09,17.13,1801500.0,13.4061,13.4296,13.3983,13.4296,1801500.0
2009-09-09 13:40:00,17.13,17.15,17.09,17.09,2129800.0,13.4296,13.4453,13.3983,13.3983,2129800.0
2009-09-09 13:50:00,17.09,17.1,17.06,17.08,2745000.0,13.3983,13.4061,13.3748,13.3904,2745000.0
2009-09-09 14:00:00,17.09,17.14,17.04,17.04,2755100.0,13.3983,13.4375,13.3591,13.3591,2755100.0
2009-09-09 14:10:00,17.04,17.07,17.02,17.05,2873000.0,13.3591,13.3826,13.3434,13.3669,2873000.0
2009-09-09 14:20:00,17.06,17.06,17.02,17.05,2661400.0,13.3748,13.3748,13.3434,13.3669,2661400.0
2009-09-09 14:30:00,17.05,17.08,17.03,17.03,2155100.0,13.3669,13.3904,13.3512,13.3512,2155100.0
2009-09-09 14:40:00,17.03,17.04,17.0,17.0,2990900.0,13.3512,13.3591,13.3277,13.3277,2990900.0
2009-09-09 14:50:00,17.0,17.02,16.98,17.01,3811200.0,13.3277,13.3434,13.312,13.3356,3811200.0
2009-09-09 15:00:00,17.02,17.07,17.0,17.02,2433600.0,13.3434,13.3826,13.3277,13.3434,2433600.0
2009-09-09 15:10:00,17.02,17.07,17.01,17.03,2583600.0,13.3434,13.3826,13.3356,13.3512,2583600.0
2009-09-09 15:20:00,17.03,17.05,17.0,17.01,2227500.0,13.3512,13.3669,13.3277,13.3356,2227500.0
2009-09-09 15:30:00,17.01,17.03,16.99,17.02,2467900.0,13.3356,13.3512,13.3199,13.3434,2467900.0
2009-09-09 15:40:00,17.02,17.05,16.99,17.03,6748900.0,13.3434,13.3669,13.3199,13.3512,6748900.0
2009-09-09 15:50:00,17.03,17.06,17.01,17.06,8774000.0,13.3512,13.3748,13.3356,13.3748,8774000.0
2009-09-10 09:30:00,16.96,16.99,16.84,16.84,12316600.0,13.2964,13.3199,13.2023,13.2023,12316600.0
2009-09-10 09:40:00,16.84,16.87,16.7,16.81,12344400.0,13.2023,13.2258,13.0925,13.1788,12344400.0
2009-09-10 09:50:00,16.82,16.88,16.78,16.82,5815400.0,13.1866,13.2336,13.1552,13.1866,5815400.0
2009-09-10 10:00:00,16.82,16.87,16.8,16.83,4239500.0,13.1866,13.2258,13.1709,13.1944,4239500.0
2009-09-10 10:10:00,16.84,16.89,16.83,16.85,3662800.0,13.2023,13.2415,13.1944,13.2101,3662800.0
2009-09-10 10:20:00,16.85,16.87,16.82,16.83,3204800.0,13.2101,13.2258,13.1866,13.1944,3204800.0
2009-09-10 10:30:00,16.83,16.89,16.82,16.89,3018300.0,13.1944,13.2415,13.1866,13.2415,3018300.0
2009-09-10 10:40:00,16.89,16.91,16.86,16.86,2903300.0,13.2415,13.2572,13.218,13.218,2903300.0
2009-09-10 10:50:00,16.87,16.94,16.86,16.9,3386000.0,13.2258,13.2807,13.218,13.2493,3386000.0
2009-09-10 11:00:00,16.91,16.92,16.88,16.89,3259700.0,13.2572,13.265,13.2336,13.2415,3259700.0
2009-09-10 11:10:00,16.9,16.92,16.83,16.84,2918500.0,13.2493,13.265,13.1944,13.2023,2918500.0
2009-09-10 11:20:00,16.84,16.85,16.81,16.82,2984800.0,13.2023,13.2101,13.1788,13.1866,2984800.0
2009-09-10 11:30:00,16.81,16.84,16.8,16.83,1882400.0,13.1788,13.2023,13.1709,13.1944,1882400.0
2009-09-10 11:40:00,16.84,16.84,16.8,16.82,2405700.0,13.2023,13.2023,13.1709,13.1866,2405700.0
2009-09-10 11:50:00,16.82,16.83,16.75,16.77,4027900.0,13.1866,13.1944,13.1317,13.1474,4027900.0
2009-09-10 12:00:00,16.77,16.81,16.76,16.81,2358200.0,13.1474,13.1788,13.1396,13.1788,2358200.0
2009-09-10 12:10:00,16.81,16.82,16.77,16.8,1967400.0,13.1788,13.1866,13.1474,13.1709,1967400.0
2009-09-10 12:20:00,16.79,16.87,16.78,16.82,3466300.0,13.1631,13.2258,13.1552,13.1866,3466300.0
2009-09-10 12:30:00,16.83,16.85,16.81,16.81,1320500.0,13.1944,13.2101,13.1788,13.1788,1320500.0
2009-09-10 12:40:00,16.82,16.84,16.81,16.82,1600800.0,13.1866,13.2023,13.1788,13.1866,1600800.0
2009-09-10 12:50:00,16.82,16.85,16.82,16.84,1708300.0,13.1866,13.2101,13.1866,13.2023,1708300.0
2009-09-10 13:00:00,16.85,16.87,16.81,16.85,3927900.0,13.2101,13.2258,13.1788,13.2101,3927900.0
2009-09-10 13:10:00,16.85,16.86,16.82,16.83,2630600.0,13.2101,13.218,13.1866,13.1944,2630600.0
2009-09-10 13:20:00,16.84,16.85,16.82,16.83,1680200.0,13.2023,13.2101,13.1866,13.1944,1680200.0
2009-09-10 13:30:00,16.83,16.85,16.82,16.85,1280700.0,13.1944,13.2101,13.1866,13.2101,1280700.0
2009-09-10 13:40:00,16.85,16.94,16.83,16.93,5129400.0,13.2101,13.2807,13.1944,13.2728,5129400.0
2009-09-10 13:50:00,16.93,16.97,16.91,16.94,6107200.0,13.2728,13.3042,13.2572,13.2807,6107200.0
2009-09-10 14:00:00,16.93,16.96,16.91,16.93,2687100.0,13.2728,13.2964,13.2572,13.2728,2687100.0
2009-09-10 14:10:00,16.92,16.93,16.9,16.92,2382800.0,13.265,13.2728,13.2493,13.265,2382800.0
2009-09-10 14:20:00,16.91,16.92,16.88,16.9,2397600.0,13.2572,13.265,13.2336,13.2493,2397600.0
2009-09-10 14:30:00,16.9,16.96,16.9,16.96,2744300.0,13.2493,13.2964,13.2493,13.2964,2744300.0
2009-09-10 14:40:00,16.96,16.98,16.89,16.91,4381700.0,13.2964,13.312,13.2415,13.2572,4381700.0
2009-09-10 14:50:00,16.91,16.94,16.88,16.92,3105800.0,13.2572,13.2807,13.2336,13.265,3105800.0
2009-09-10 15:00:00,16.91,16.93,16.85,16.88,3773200.0,13.2572,13.2728,13.2101,13.2336,3773200.0
2009-09-10 15:10:00,16.89,16.92,16.86,16.87,3697700.0,13.2415,13.265,13.218,13.2258,3697700.0
2009-09-10 15:20:00,16.87,16.93,16.87,16.93,3091300.0,13.2258,13.2728,13.2258,13.2728,3091300.0
2009-09-10 15:30:00,16.93,17.03,16.9,17.02,8140200.0,13.2728,13.3512,13.2493,13.3434,8140200.0
2009-09-10 15:40:00,17.01,17.14,17.01,17.11,10962700.0,13.3356,13.4375,13.3356,13.414,10962700.0
2009-09-10 15:50:00,17.12,17.24,17.1,17.23,14216500.0,13.4218,13.5159,13.4061,13.508,14216500.0
2009-09-11 09:30:00,17.24,17.29,17.09,17.15,10423400.0,13.5159,13.5551,13.3983,13.4453,10423400.0
2009-09-11 09:40:00,17.14,17.16,17.03,17.1,6896200.0,13.4375,13.4532,13.3512,13.4061,6896200.0
2009-09-11 09:50:00,17.1,17.1,17.01,17.08,7110800.0,13.4061,13.4061,13.3356,13.3904,7110800.0
2009-09-11 10:00:00,17.07,17.13,17.01,17.07,6949900.0,13.3826,13.4296,13.3356,13.3826,6949900.0
2009-09-11 10:10:00,17.07,17.08,17.03,17.07,4045000.0,13.3826,13.3904,13.3512,13.3826,4045000.0
2009-09-11 10:20:00,17.06,17.13,17.05,17.12,4123600.0,13.3748,13.4296,13.3669,13.4218,4123600.0
2009-09-11 10:30:00,17.12,17.16,17.11,17.12,3547300.0,13.4218,13.4532,13.414,13.4218,3547300.0
2009-09-11 10:40:00,17.12,17.12,17.07,17.09,3730500.0,13.4218,13.4218,13.3826,13.3983,3730500.0
2009-09-11 10:50:00,17.09,17.1,17.05,17.07,3626000.0,13.3983,13.4061,13.3669,13.3826,3626000.0
2009-09-11 11:00:00,17.07,17.15,17.06,17.13,4010300.0,13.3826,13.4453,13.3748,13.4296,4010300.0
2009-09-11 11:10:00,17.13,17.19,17.13,17.16,4159300.0,13.4296,13.4767,13.4296,13.4532,4159300.0
2009-09-11 11:20:00,17.15,17.17,17.11,17.12,2580600.0,13.4453,13.461,13.414,13.4218,2580600.0
2009-09-11 11:30:00,17.11,17.17,17.11,17.16,2415100.0,13.414,13.461,13.414,13.4532,2415100.0
2009-09-11 11:40:00,17.17,17.17,17.1,17.12,2141900.0,13.461,13.461,13.4061,13.4218,2141900.0
2009-09-11 11:50:00,17.11,17.15,17.1,17.14,1401600.0,13.414,13.4453,13.4061,13.4375,1401600.0
2009-09-11 12:00:00,17.15,17.15,17.08,17.09,3522700.0,13.4453,13.4453,13.3904,13.3983,3522700.0
2009-09-11 12:10:00,17.08,17.09,17.06,17.08,2161200.0,13.3904,13.3983,13.3748,13.3904,2161200.0
2009-09-11 12:20:00,17.08,17.08,17.03,17.07,2995700.0,13.3904,13.3904,13.3512,13.3826,2995700.0
2009-09-11 12:30:00,17.07,17.08,17.02,17.02,2951800.0,13.3826,13.3904,13.3434,13.3434,2951800.0
2009-09-11 12:40:00,17.02,17.03,16.95,17.01,5169900.0,13.3434,13.3512,13.2885,13.3356,5169900.0
2009-09-11 12:50:00,17.02,17.05,17.0,17.03,2690500.0,13.3434,13.3669,13.3277,13.3512,2690500.0
2009-09-11 13:00:00,17.03,17.05,17.01,17.05,2117900.0,13.3512,13.3669,13.3356,13.3669,2117900.0
2009-09-11 13:10:00,17.04,17.08,17.04,17.07,2367600.0,13.3591,13.3904,13.3591,13.3826,2367600.0
2009-09-11 13:20:00,17.07,17.07,17.03,17.04,1251100.0,13.3826,13.3826,13.3512,13.3591,1251100.0
2009-09-11 13:30:00,17.04,17.06,17.03,17.03,832400.0,13.3591,13.3748,13.3512,13.3512,832400.0
2009-09-11 13:40:00,17.04,17.04,17.0,17.0,2535400.0,13.3591,13.3591,13.3277,13.3277,2535400.0
2009-09-11 13:50:00,17.01,17.03,16.98,16.98,2774400.0,13.3356,13.3512,13.312,13.312,2774400.0
2009-09-11 14:00:00,16.98,17.05,16.98,17.03,3257200.0,13.312,13.3669,13.312,13.3512,3257200.0
2009-09-11 14:10:00,17.03,17.05,17.01,17.04,1604600.0,13.3512,13.3669,13.3356,13.3591,1604600.0
2009-09-11 14:20:00,17.05,17.07,17.03,17.05,1496200.0,13.3669,13.3826,13.3512,13.3669,1496200.0
2009-09-11 14:30:00,17.04,17.09,17.03,17.06,1706400.0,13.3591,13.3983,13.3512,13.3748,1706400.0
2009-09-11 14:40:00,17.06,17.07,17.04,17.05,1027400.0,13.3748,13.3826,13.3591,13.3669,1027400.0
2009-09-11 14:50:00,17.05,17.06,17.0,17.01,1822400.0,13.3669,13.3748,13.3277,13.3356,1822400.0
2009-09-11 15:00:00,17.0,17.04,17.0,17.02,2490600.0,13.3277,13.3591,13.3277,13.3434,2490600.0
2009-09-11 15:10:00,17.02,17.04,17.01,17.02,2338700.0,13.3434,13.3591,13.3356,13.3434,2338700.0
2009-09-11 15:20:00,17.03,17.06,17.02,17.06,3398600.0,13.3512,13.3748,13.3434,13.3748,3398600.0
2009-09-11 15:30:00,17.06,17.07,17.01,17.03,3755000.0,13.3748,13.3826,13.3356,13.3512,3755000.0
2009-09-11 15:40:00,17.03,17.07,17.02,17.05,3800000.0,13.3512,13.3826,13.3434,13.3669,3800000.0
2009-09-11 15:50:00,17.05,17.06,16.97,16.98,7047200.0,13.3669,13.3748,13.3042,13.312,7047200.0
2009-09-14 09:30:00,16.68,16.74,16.6,16.64,9381900.0,13.0768,13.1239,13.0141,13.0455,9381900.0
2009-09-14 09:40:00,16.65,16.76,16.6,16.61,7555000.0,13.0533,13.1396,13.0141,13.022,7555000.0
2009-09-14 09:50:00,16.6,16.61,16.51,16.61,8952500.0,13.0141,13.022,12.9436,13.022,8952500.0
2009-09-14 10:00:00,16.61,16.64,16.53,16.6,5585600.0,13.022,13.0455,12.9593,13.0141,5585600.0
2009-09-14 10:10:00,16.6,16.63,16.55,16.62,4781400.0,13.0141,13.0376,12.9749,13.0298,4781400.0
2009-09-14 10:20:00,16.62,16.66,16.61,16.64,4613300.0,13.0298,13.0612,13.022,13.0455,4613300.0
2009-09-14 10:30:00,16.63,16.69,16.62,16.65,4740900.0,13.0376,13.0847,13.0298,13.0533,4740900.0
2009-09-14 10:40:00,16.65,16.78,16.65,16.76,4590900.0,13.0533,13.1552,13.0533,13.1396,4590900.0
2009-09-14 10:50:00,16.76,16.77,16.7,16.71,4219800.0,13.1396,13.1474,13.0925,13.1004,4219800.0
2009-09-14 11:00:00,16.7,16.73,16.68,16.73,3395300.0,13.0925,13.116,13.0768,13.116,3395300.0
2009-09-14 11:10:00,16.73,16.78,16.72,16.78,2510600.0,13.116,13.1552,13.1082,13.1552,2510600.0
2009-09-14 11:20:00,16.77,16.79,16.7,16.7,3068000.0,13.1474,13.1631,13.0925,13.0925,3068000.0
2009-09-14 11:30:00,16.71,16.73,16.65,16.65,2205900.0,13.1004,13.116,13.0533,13.0533,2205900.0
2009-09-14 11:40:00,16.65,16.67,16.63,16.67,2343300.0,13.0533,13.069,13.0376,13.069,2343300.0
2009-09-14 11:50:00,16.67,16.68,16.6,16.62,2041000.0,13.069,13.0768,13.0141,13.0298,2041000.0
2009-09-14 12:00:00,16.62,16.67,16.62,16.64,2034900.0,13.0298,13.069,13.0298,13.0455,2034900.0
2009-09-14 12:10:00,16.65,16.66,16.63,16.65,1483300.0,13.0533,13.0612,13.0376,13.0533,1483300.0
2009-09-14 12:20:00,16.64,16.7,16.64,16.68,2224400.0,13.0455,13.0925,13.0455,13.0768,2224400.0
2009-09-14 12:30:00,16.67,16.71,16.64,16.71,2275400.0,13.069,13.1004,13.0455,13.1004,2275400.0
2009-09-14 12:40:00,16.7,16.71,16.63,16.65,2762200.0,13.0925,13.1004,13.0376,13.0533,2762200.0
2009-09-14 12:50:00,16.64,16.7,16.62,16.7,3379200.0,13.0455,13.0925,13.0298,13.0925,3379200.0
2009-09-14 13:00:00,16.69,16.71,16.67,16.69,1747100.0,13.0847,13.1004,13.069,13.0847,1747100.0
2009-09-14 13:10:00,16.68,16.7,16.67,16.68,1198700.0,13.0768,13.0925,13.069,13.0768,1198700.0
2009-09-14 13:20:00,16.68,16.69,16.67,16.68,851900.0,13.0768,13.0847,13.069,13.0768,851900.0
2009-09-14 13:30:00,16.68,16.83,16.68,16.79,3666000.0,13.0768,13.1944,13.0768,13.1631,3666000.0
2009-09-14 13:40:00,16.79,16.83,16.76,16.77,2629000.0,13.1631,13.1944,13.1396,13.1474,2629000.0
2009-09-14 13:50:00,16.76,16.82,16.74,16.79,2582600.0,13.1396,13.1866,13.1239,13.1631,2582600.0
2009-09-14 14:00:00,16.8,16.83,16.77,16.82,2863600.0,13.1709,13.1944,13.1474,13.1866,2863600.0
2009-09-14 14:10:00,16.81,16.83,16.78,16.78,2181400.0,13.1788,13.1944,13.1552,13.1552,2181400.0
2009-09-14 14:20:00,16.79,16.85,16.76,16.83,3345400.0,13.1631,13.2101,13.1396,13.1944,3345400.0
2009-09-14 14:30:00,16.84,16.87,16.8,16.82,3128000.0,13.2023,13.2258,13.1709,13.1866,3128000.0
2009-09-14 14:40:00,16.81,16.89,16.81,16.87,3094600.0,13.1788,13.2415,13.1788,13.2258,3094600.0
2009-09-14 14:50:00,16.87,16.92,16.85,16.86,5536600.0,13.2258,13.265,13.2101,13.218,5536600.0
2009-09-14 15:00:00,16.86,16.92,16.85,16.89,3948800.0,13.218,13.265,13.2101,13.2415,3948800.0
2009-09-14 15:10:00,16.89,16.94,16.87,16.93,2866900.0,13.2415,13.2807,13.2258,13.2728,2866900.0
2009-09-14 15:20:00,16.94,16.98,16.93,16.93,4888600.0,13.2807,13.312,13.2728,13.2728,4888600.0
2009-09-14 15:30:00,16.93,16.98,16.93,16.98,2463100.0,13.2728,13.312,13.2728,13.312,2463100.0
2009-09-14 15:40:00,16.97,17.09,16.97,17.08,9939700.0,13.3042,13.3983,13.3042,13.3904,9939700.0
2009-09-14 15:50:00,17.08,17.09,16.97,16.98,11278700.0,13.3904,13.3983,13.3042,13.312,11278700.0
2009-09-15 09:30:00,16.99,17.17,16.9,17.14,9729100.0,13.3199,13.461,13.2493,13.4375,9729100.0
2009-09-15 09:40:00,17.15,17.17,17.03,17.03,7641700.0,13.4453,13.461,13.3512,13.3512,7641700.0
2009-09-15 09:50:00,17.04,17.05,16.92,17.02,7854100.0,13.3591,13.3669,13.265,13.3434,7854100.0
2009-09-15 10:00:00,17.02,17.03,16.85,16.91,7217400.0,13.3434,13.3512,13.2101,13.2572,7217400.0
2009-09-15 10:10:00,16.91,16.94,16.78,16.87,6942100.0,13.2572,13.2807,13.1552,13.2258,6942100.0
2009-09-15 10:20:00,16.87,16.97,16.76,16.93,9884200.0,13.2258,13.3042,13.1396,13.2728,9884200.0
2009-09-15 10:30:00,16.93,17.03,16.91,16.92,7011600.0,13.2728,13.3512,13.2572,13.265,7011600.0
2009-09-15 10:40:00,16.92,17.02,16.91,17.0,3803900.0,13.265,13.3434,13.2572,13.3277,3803900.0
2009-09-15 10:50:00,16.99,17.03,16.97,17.02,2680500.0,13.3199,13.3512,13.3042,13.3434,2680500.0
2009-09-15 11:00:00,17.02,17.04,16.94,16.96,4216300.0,13.3434,13.3591,13.2807,13.2964,4216300.0
2009-09-15 11:10:00,16.96,16.98,16.84,16.87,4719100.0,13.2964,13.312,13.2023,13.2258,4719100.0
2009-09-15 11:20:00,16.88,16.89,16.83,16.86,3294700.0,13.2336,13.2415,13.1944,13.218,3294700.0
2009-09-15 11:30:00,16.86,16.95,16.86,16.93,2553000.0,13.218,13.2885,13.218,13.2728,2553000.0
2009-09-15 11:40:00,16.93,16.95,16.9,16.94,1773500.0,13.2728,13.2885,13.2493,13.2807,1773500.0
2009-09-15 11:50:00,16.94,16.95,16.87,16.89,2549200.0,13.2807,13.2885,13.2258,13.2415,2549200.0
2009-09-15 12:00:00,16.89,16.92,16.88,16.9,1601800.0,13.2415,13.265,13.2336,13.2493,1601800.0
2009-09-15 12:10:00,16.91,16.94,16.89,16.9,1388500.0,13.2572,13.2807,13.2415,13.2493,1388500.0
2009-09-15 12:20:00,16.9,16.94,16.9,16.93,1353000.0,13.2493,13.2807,13.2493,13.2728,1353000.0
2009-09-15 12:30:00,16.93,16.94,16.88,16.89,1314000.0,13.2728,13.2807,13.2336,13.2415,1314000.0
2009-09-15 12:40:00,16.88,16.94,16.88,16.93,1393800.0,13.2336,13.2807,13.2336,13.2728,1393800.0
2009-09-15 12:50:00,16.92,16.95,16.9,16.93,1829600.0,13.265,13.2885,13.2493,13.2728,1829600.0
2009-09-15 13:00:00,16.93,16.95,16.91,16.95,1521000.0,13.2728,13.2885,13.2572,13.2885,1521000.0
2009-09-15 13:10:00,16.95,16.98,16.94,16.95,2380300.0,13.2885,13.312,13.2807,13.2885,2380300.0
2009-09-15 13:20:00,16.96,17.02,16.95,17.01,4172600.0,13.2964,13.3434,13.2885,13.3356,4172600.0
2009-09-15 13:30:00,17.01,17.02,17.0,17.0,2613500.0,13.3356,13.3434,13.3277,13.3277,2613500.0
2009-09-15 13:40:00,17.0,17.02,16.98,17.01,3208200.0,13.3277,13.3434,13.312,13.3356,3208200.0
2009-09-15 13:50:00,17.01,17.02,17.0,17.01,1673100.0,13.3356,13.3434,13.3277,13.3356,1673100.0
2009-09-15 14:00:00,17.0,17.02,16.93,16.95,2430000.0,13.3277,13.3434,13.2728,13.2885,2430000.0
2009-09-15 14:10:00,16.95,16.97,16.94,16.97,1100300.0,13.2885,13.3042,13.2807,13.3042,1100300.0
2009-09-15 14:20:00,16.97,16.97,16.95,16.96,1329800.0,13.3042,13.3042,13.2885,13.2964,1329800.0
2009-09-15 14:30:00,16.97,16.97,16.85,16.87,3427600.0,13.3042,13.3042,13.2101,13.2258,3427600.0
2009-09-15 14:40:00,16.88,16.9,16.85,16.88,2468400.0,13.2336,13.2493,13.2101,13.2336,2468400.0
2009-09-15 14:50:00,16.88,16.95,16.88,16.93,2795000.0,13.2336,13.2885,13.2336,13.2728,2795000.0
2009-09-15 15:00:00,16.93,16.95,16.9,16.93,2116300.0,13.2728,13.2885,13.2493,13.2728,2116300.0
2009-09-15 15:10:00,16.92,16.95,16.91,16.95,2045700.0,13.265,13.2885,13.2572,13.2885,2045700.0
2009-09-15 15:20:00,16.94,17.01,16.93,16.97,4250200.0,13.2807,13.3356,13.2728,13.3042,4250200.0
2009-09-15 15:30:00,16.98,16.98,16.89,16.89,4321900.0,13.312,13.312,13.2415,13.2415,4321900.0
2009-09-15 15:40:00,16.9,16.9,16.83,16.86,5984200.0,13.2493,13.2493,13.1944,13.218,5984200.0
2009-09-15 15:50:00,16.85,16.88,16.81,16.81,8978600.0,13.2101,13.2336,13.1788,13.1788,8978600.0
2009-09-16 09:30:00,16.89,16.94,16.83,16.93,9951100.0,13.2415,13.2807,13.1944,13.2728,9951100.0
2009-09-16 09:40:00,16.92,16.94,16.83,16.87,5922800.0,13.265,13.2807,13.1944,13.2258,5922800.0
2009-09-16 09:50:00,16.88,16.9,16.84,16.87,4350000.0,13.2336,13.2493,13.2023,13.2258,4350000.0
2009-09-16 10:00:00,16.88,17.01,16.87,17.0,7410700.0,13.2336,13.3356,13.2258,13.3277,7410700.0
2009-09-16 10:10:00,17.0,17.1,16.93,17.07,10218900.0,13.3277,13.4061,13.2728,13.3826,10218900.0
2009-09-16 10:20:00,17.07,17.08,16.99,17.04,4717100.0,13.3826,13.3904,13.3199,13.3591,4717100.0
2009-09-16 10:30:00,17.04,17.08,17.03,17.07,2517500.0,13.3591,13.3904,13.3512,13.3826,2517500.0
2009-09-16 10:40:00,17.07,17.14,17.06,17.11,2649100.0,13.3826,13.4375,13.3748,13.414,2649100.0
2009-09-16 10:50:00,17.12,17.16,17.08,17.09,2450800.0,13.4218,13.4532,13.3904,13.3983,2450800.0
2009-09-16 11:00:00,17.1,17.15,17.09,17.13,3014900.0,13.4061,13.4453,13.3983,13.4296,3014900.0
2009-09-16 11:10:00,17.13,17.2,17.12,17.19,4431400.0,13.4296,13.4845,13.4218,13.4767,4431400.0
2009-09-16 11:20:00,17.2,17.25,17.19,17.22,6941300.0,13.4845,13.5237,13.4767,13.5002,6941300.0
2009-09-16 11:30:00,17.21,17.25,17.13,17.18,7710800.0,13.4924,13.5237,13.4296,13.4688,7710800.0
2009-09-16 11:40:00,17.17,17.2,17.15,17.15,4220900.0,13.461,13.4845,13.4453,13.4453,4220900.0
2009-09-16 11:50:00,17.15,17.24,17.15,17.24,3028900.0,13.4453,13.5159,13.4453,13.5159,3028900.0
2009-09-16 12:00:00,17.24,17.29,17.22,17.27,5824900.0,13.5159,13.5551,13.5002,13.5394,5824900.0
2009-09-16 12:10:00,17.28,17.28,17.23,17.25,2655400.0,13.5472,13.5472,13.508,13.5237,2655400.0
2009-09-16 12:20:00,17.24,17.29,17.19,17.19,4411800.0,13.5159,13.5551,13.4767,13.4767,4411800.0
2009-09-16 12:30:00,17.2,17.25,17.18,17.25,2736600.0,13.4845,13.5237,13.4688,13.5237,2736600.0
2009-09-16 12:40:00,17.25,17.3,17.24,17.29,2448300.0,13.5237,13.5629,13.5159,13.5551,2448300.0
2009-09-16 12:50:00,17.29,17.3,17.23,17.26,3305200.0,13.5551,13.5629,13.508,13.5316,3305200.0
2009-09-16 13:00:00,17.27,17.3,17.24,17.27,2440600.0,13.5394,13.5629,13.5159,13.5394,2440600.0
2009-09-16 13:10:00,17.27,17.27,17.24,17.25,2319300.0,13.5394,13.5394,13.5159,13.5237,2319300.0
2009-09-16 13:20:00,17.26,17.29,17.22,17.27,4282200.0,13.5316,13.5551,13.5002,13.5394,4282200.0
2009-09-16 13:30:00,17.27,17.29,17.22,17.23,3133300.0,13.5394,13.5551,13.5002,13.508,3133300.0
2009-09-16 13:40:00,17.24,17.27,17.19,17.22,3809700.0,13.5159,13.5394,13.4767,13.5002,3809700.0
2009-09-16 13:50:00,17.21,17.23,17.19,17.21,2718000.0,13.4924,13.508,13.4767,13.4924,2718000.0
2009-09-16 14:00:00,17.21,17.23,17.2,17.2,1924800.0,13.4924,13.508,13.4845,13.4845,1924800.0
2009-09-16 14:10:00,17.2,17.25,17.14,17.14,4214300.0,13.4845,13.5237,13.4375,13.4375,4214300.0
2009-09-16 14:20:00,17.14,17.18,17.09,17.1,3955400.0,13.4375,13.4688,13.3983,13.4061,3955400.0
2009-09-16 14:30:00,17.09,17.16,17.07,17.15,3566400.0,13.3983,13.4532,13.3826,13.4453,3566400.0
2009-09-16 14:40:00,17.15,17.2,17.1,17.12,3393700.0,13.4453,13.4845,13.4061,13.4218,3393700.0
2009-09-16 14:50:00,17.13,17.18,17.1,17.12,3644100.0,13.4296,13.4688,13.4061,13.4218,3644100.0
2009-09-16 15:00:00,17.11,17.15,17.09,17.13,3486200.0,13.414,13.4453,13.3983,13.4296,3486200.0
2009-09-16 15:10:00,17.13,17.18,17.12,17.17,3310800.0,13.4296,13.4688,13.4218,13.461,3310800.0
2009-09-16 15:20:00,17.17,17.21,17.12,17.18,3860300.0,13.461,13.4924,13.4218,13.4688,3860300.0
2009-09-16 15:30:00,17.18,17.22,17.15,17.18,4614000.0,13.4688,13.5002,13.4453,13.4688,4614000.0
2009-09-16 15:40:00,17.18,17.21,17.14,17.16,5807100.0,13.4688,13.4924,13.4375,13.4532,5807100.0
2009-09-16 15:50:00,17.16,17.26,17.12,17.23,12207600.0,13.4532,13.5316,13.4218,13.508,12207600.0
2009-09-17 09:30:00,17.31,17.37,17.26,17.28,6585000.0,13.5708,13.6178,13.5316,13.5472,6585000.0
2009-09-17 09:40:00,17.29,17.31,17.2,17.3,7987900.0,13.5551,13.5708,13.4845,13.5629,7987900.0
2009-09-17 09:50:00,17.3,17.43,17.29,17.43,6358100.0,13.5629,13.6648,13.5551,13.6648,6358100.0
2009-09-17 10:00:00,17.43,17.5,17.35,17.45,9116800.0,13.6648,13.7197,13.6021,13.6805,9116800.0
2009-09-17 10:10:00,17.45,17.48,17.38,17.38,5029000.0,13.6805,13.704,13.6256,13.6256,5029000.0
2009-09-17 10:20:00,17.39,17.44,17.31,17.4,6809900.0,13.6335,13.6727,13.5708,13.6413,6809900.0
2009-09-17 10:30:00,17.41,17.54,17.39,17.53,7815600.0,13.6492,13.7511,13.6335,13.7432,7815600.0
2009-09-17 10:40:00,17.54,17.64,17.53,17.64,7642100.0,13.7511,13.8295,13.7432,13.8295,7642100.0
2009-09-17 10:50:00,17.64,17.69,17.63,17.66,5640800.0,13.8295,13.8687,13.8216,13.8452,5640800.0
2009-09-17 11:00:00,17.66,17.7,17.65,17.67,4285000.0,13.8452,13.8765,13.8373,13.853,4285000.0
2009-09-17 11:10:00,17.67,17.67,17.6,17.62,3810100.0,13.853,13.853,13.7981,13.8138,3810100.0
2009-09-17 11:20:00,17.62,17.71,17.61,17.7,4464800.0,13.8138,13.8844,13.806,13.8765,4464800.0
2009-09-17 11:30:00,17.7,17.72,17.61,17.61,5677800.0,13.8765,13.8922,13.806,13.806,5677800.0
2009-09-17 11:40:00,17.62,17.66,17.54,17.55,3399600.0,13.8138,13.8452,13.7511,13.7589,3399600.0
2009-09-17 11:50:00,17.55,17.63,17.51,17.62,5534900.0,13.7589,13.8216,13.7276,13.8138,5534900.0
2009-09-17 12:00:00,17.61,17.64,17.5,17.54,5847700.0,13.806,13.8295,13.7197,13.7511,5847700.0
2009-09-17 12:10:00,17.54,17.56,17.45,17.45,7957800.0,13.7511,13.7668,13.6805,13.6805,7957800.0
2009-09-17 12:20:00,17.45,17.55,17.39,17.53,4997700.0,13.6805,13.7589,13.6335,13.7432,4997700.0
2009-09-17 12:30:00,17.53,17.57,17.49,17.49,2808200.0,13.7432,13.7746,13.7119,13.7119,2808200.0
2009-09-17 12:40:00,17.49,17.5,17.4,17.44,7423700.0,13.7119,13.7197,13.6413,13.6727,7423700.0
2009-09-17 12:50:00,17.44,17.5,17.41,17.41,3944800.0,13.6727,13.7197,13.6492,13.6492,3944800.0
2009-09-17 13:00:00,17.41,17.47,17.37,17.46,6123100.0,13.6492,13.6962,13.6178,13.6884,6123100.0
2009-09-17 13:10:00,17.46,17.5,17.45,17.48,3317700.0,13.6884,13.7197,13.6805,13.704,3317700.0
2009-09-17 13:20:00,17.47,17.51,17.4,17.43,3455700.0,13.6962,13.7276,13.6413,13.6648,3455700.0
2009-09-17 13:30:00,17.43,17.5,17.4,17.49,3497700.0,13.6648,13.7197,13.6413,13.7119,3497700.0
2009-09-17 13:40:00,17.5,17.55,17.46,17.54,2880300.0,13.7197,13.7589,13.6884,13.7511,2880300.0
2009-09-17 13:50:00,17.54,17.59,17.52,17.58,3025100.0,13.7511,13.7903,13.7354,13.7824,3025100.0
2009-09-17 14:00:00,17.58,17.6,17.55,17.57,2271200.0,13.7824,13.7981,13.7589,13.7746,2271200.0
2009-09-17 14:10:00,17.56,17.59,17.51,17.53,2593900.0,13.7668,13.7903,13.7276,13.7432,2593900.0
2009-09-17 14:20:00,17.52,17.56,17.49,17.54,3216700.0,13.7354,13.7668,13.7119,13.7511,3216700.0
2009-09-17 14:30:00,17.54,17.65,17.53,17.63,3864000.0,13.7511,13.8373,13.7432,13.8216,3864000.0
2009-09-17 14:40:00,17.62,17.74,17.62,17.72,9496000.0,13.8138,13.9079,13.8138,13.8922,9496000.0
2009-09-17 14:50:00,17.73,17.75,17.65,17.66,4329900.0,13.9,13.9157,13.8373,13.8452,4329900.0
2009-09-17 15:00:00,17.67,17.68,17.6,17.67,3608500.0,13.853,13.8608,13.7981,13.853,3608500.0
2009-09-17 15:10:00,17.67,17.72,17.64,17.67,3685900.0,13.853,13.8922,13.8295,13.853,3685900.0
2009-09-17 15:20:00,17.67,17.74,17.64,17.71,5485500.0,13.853,13.9079,13.8295,13.8844,5485500.0
2009-09-17 15:30:00,17.71,17.72,17.65,17.68,2936800.0,13.8844,13.8922,13.8373,13.8608,2936800.0
2009-09-17 15:40:00,17.68,17.69,17.59,17.62,6868000.0,13.8608,13.8687,13.7903,13.8138,6868000.0
2009-09-17 15:50:00,17.61,17.67,17.59,17.65,7759900.0,13.806,13.853,13.7903,13.8373,7759900.0
2009-09-18 09:30:00,17.73,17.77,17.59,17.6,20607200.0,13.9,13.9314,13.7903,13.7981,20607200.0
2009-09-18 09:40:00,17.6,17.72,17.51,17.59,8369000.0,13.7981,13.8922,13.7276,13.7903,8369000.0
2009-09-18 09:50:00,17.58,17.6,17.51,17.58,5338400.0,13.7824,13.7981,13.7276,13.7824,5338400.0
2009-09-18 10:00:00,17.58,17.63,17.54,17.59,5429300.0,13.7824,13.8216,13.7511,13.7903,5429300.0
2009-09-18 10:10:00,17.6,17.64,17.55,17.6,4394500.0,13.7981,13.8295,13.7589,13.7981,4394500.0
2009-09-18 10:20:00,17.6,17.62,17.57,17.6,3035600.0,13.7981,13.8138,13.7746,13.7981,3035600.0
2009-09-18 10:30:00,17.6,17.72,17.59,17.69,5278200.0,13.7981,13.8922,13.7903,13.8687,5278200.0
2009-09-18 10:40:00,17.69,17.73,17.66,17.7,3833300.0,13.8687,13.9,13.8452,13.8765,3833300.0
2009-09-18 10:50:00,17.7,17.74,17.67,17.7,2154500.0,13.8765,13.9079,13.853,13.8765,2154500.0
2009-09-18 11:00:00,17.71,17.73,17.7,17.7,1287800.0,13.8844,13.9,13.8765,13.8765,1287800.0
2009-09-18 11:10:00,17.71,17.74,17.68,17.7,2650900.0,13.8844,13.9079,13.8608,13.8765,2650900.0
2009-09-18 11:20:00,17.7,17.71,17.66,17.66,1997600.0,13.8765,13.8844,13.8452,13.8452,1997600.0
2009-09-18 11:30:00,17.66,17.68,17.61,17.61,2762700.0,13.8452,13.8608,13.806,13.806,2762700.0
2009-09-18 11:40:00,17.62,17.64,17.6,17.61,2113700.0,13.8138,13.8295,13.7981,13.806,2113700.0
2009-09-18 11:50:00,17.61,17.63,17.58,17.58,1974400.0,13.806,13.8216,13.7824,13.7824,1974400.0
2009-09-18 12:00:00,17.59,17.59,17.52,17.54,2882000.0,13.7903,13.7903,13.7354,13.7511,2882000.0
2009-09-18 12:10:00,17.55,17.59,17.54,17.57,2043600.0,13.7589,13.7903,13.7511,13.7746,2043600.0
2009-09-18 12:20:00,17.57,17.61,17.57,17.58,1686900.0,13.7746,13.806,13.7746,13.7824,1686900.0
2009-09-18 12:30:00,17.59,17.63,17.58,17.63,1794900.0,13.7903,13.8216,13.7824,13.8216,1794900.0
2009-09-18 12:40:00,17.63,17.65,17.55,17.62,1718900.0,13.8216,13.8373,13.7589,13.8138,1718900.0
2009-09-18 12:50:00,17.61,17.64,17.58,17.63,1998700.0,13.806,13.8295,13.7824,13.8216,1998700.0
2009-09-18 13:00:00,17.62,17.64,17.61,17.63,1525100.0,13.8138,13.8295,13.806,13.8216,1525100.0
2009-09-18 13:10:00,17.62,17.65,17.58,17.58,1941800.0,13.8138,13.8373,13.7824,13.7824,1941800.0
2009-09-18 13:20:00,17.58,17.61,17.57,17.59,2510300.0,13.7824,13.806,13.7746,13.7903,2510300.0
2009-09-18 13:30:00,17.59,17.63,17.55,17.58,1936300.0,13.7903,13.8216,13.7589,13.7824,1936300.0
2009-09-18 13:40:00,17.57,17.62,17.56,17.6,1821700.0,13.7746,13.8138,13.7668,13.7981,1821700.0
2009-09-18 13:50:00,17.6,17.63,17.56,17.56,1571900.0,13.7981,13.8216,13.7668,13.7668,1571900.0
2009-09-18 14:00:00,17.56,17.6,17.55,17.55,1147500.0,13.7668,13.7981,13.7589,13.7589,1147500.0
2009-09-18 14:10:00,17.55,17.57,17.52,17.54,3314200.0,13.7589,13.7746,13.7354,13.7511,3314200.0
2009-09-18 14:20:00,17.54,17.55,17.52,17.53,2677600.0,13.7511,13.7589,13.7354,13.7432,2677600.0
2009-09-18 14:30:00,17.53,17.54,17.51,17.52,2332300.0,13.7432,13.7511,13.7276,13.7354,2332300.0
2009-09-18 14:40:00,17.51,17.57,17.51,17.57,1927200.0,13.7276,13.7746,13.7276,13.7746,1927200.0
2009-09-18 14:50:00,17.57,17.58,17.55,17.55,1959500.0,13.7746,13.7824,13.7589,13.7589,1959500.0
2009-09-18 15:00:00,17.55,17.62,17.55,17.6,3067700.0,13.7589,13.8138,13.7589,13.7981,3067700.0
2009-09-18 15:10:00,17.6,17.64,17.59,17.6,2549800.0,13.7981,13.8295,13.7903,13.7981,2549800.0
2009-09-18 15:20:00,17.6,17.69,17.59,17.67,4577700.0,13.7981,13.8687,13.7903,13.853,4577700.0
2009-09-18 15:30:00,17.67,17.67,17.62,17.62,4327600.0,13.853,13.853,13.8138,13.8138,4327600.0
2009-09-18 15:40:00,17.62,17.64,17.56,17.59,6728000.0,13.8138,13.8295,13.7668,13.7903,6728000.0
2009-09-18 15:50:00,17.59,17.62,17.54,17.58,9616900.0,13.7903,13.8138,13.7511,13.7824,9616900.0
2009-09-21 09:30:00,17.39,17.43,17.32,17.38,8669200.0,13.6335,13.6648,13.5786,13.6256,8669200.0
2009-09-21 09:40:00,17.38,17.42,17.34,17.35,5150700.0,13.6256,13.657,13.5943,13.6021,5150700.0
2009-09-21 09:50:00,17.34,17.4,17.23,17.24,6472700.0,13.5943,13.6413,13.508,13.5159,6472700.0
2009-09-21 10:00:00,17.23,17.3,17.22,17.23,5136300.0,13.508,13.5629,13.5002,13.508,5136300.0
2009-09-21 10:10:00,17.24,17.3,17.22,17.29,4996300.0,13.5159,13.5629,13.5002,13.5551,4996300.0
2009-09-21 10:20:00,17.29,17.44,17.28,17.34,3293400.0,13.5551,13.6727,13.5472,13.5943,3293400.0
2009-09-21 10:30:00,17.33,17.36,17.23,17.24,3838300.0,13.5864,13.61,13.508,13.5159,3838300.0
2009-09-21 10:40:00,17.24,17.32,17.24,17.3,3063100.0,13.5159,13.5786,13.5159,13.5629,3063100.0
2009-09-21 10:50:00,17.3,17.3,17.23,17.27,2680000.0,13.5629,13.5629,13.508,13.5394,2680000.0
2009-09-21 11:00:00,17.26,17.31,17.24,17.3,2908200.0,13.5316,13.5708,13.5159,13.5629,2908200.0
2009-09-21 11:10:00,17.3,17.31,17.25,17.29,2965300.0,13.5629,13.5708,13.5237,13.5551,2965300.0
2009-09-21 11:20:00,17.3,17.32,17.25,17.26,2780700.0,13.5629,13.5786,13.5237,13.5316,2780700.0
2009-09-21 11:30:00,17.26,17.29,17.25,17.27,2314400.0,13.5316,13.5551,13.5237,13.5394,2314400.0
2009-09-21 11:40:00,17.27,17.27,17.25,17.26,1509000.0,13.5394,13.5394,13.5237,13.5316,1509000.0
2009-09-21 11:50:00,17.25,17.29,17.25,17.27,1965600.0,13.5237,13.5551,13.5237,13.5394,1965600.0
2009-09-21 12:00:00,17.27,17.31,17.26,17.31,2007700.0,13.5394,13.5708,13.5316,13.5708,2007700.0
2009-09-21 12:10:00,17.3,17.34,17.29,17.29,3021700.0,13.5629,13.5943,13.5551,13.5551,3021700.0
2009-09-21 12:20:00,17.29,17.31,17.29,17.3,904700.0,13.5551,13.5708,13.5551,13.5629,904700.0
2009-09-21 12:30:00,17.29,17.32,17.29,17.32,911500.0,13.5551,13.5786,13.5551,13.5786,911500.0
2009-09-21 12:40:00,17.32,17.34,17.3,17.3,2160500.0,13.5786,13.5943,13.5629,13.5629,2160500.0
2009-09-21 12:50:00,17.3,17.31,17.28,17.3,1294100.0,13.5629,13.5708,13.5472,13.5629,1294100.0
2009-09-21 13:00:00,17.29,17.3,17.26,17.27,1234400.0,13.5551,13.5629,13.5316,13.5394,1234400.0
2009-09-21 13:10:00,17.27,17.29,17.26,17.29,944600.0,13.5394,13.5551,13.5316,13.5551,944600.0
2009-09-21 13:20:00,17.29,17.29,17.27,17.28,844500.0,13.5551,13.5551,13.5394,13.5472,844500.0
2009-09-21 13:30:00,17.29,17.31,17.28,17.28,898500.0,13.5551,13.5708,13.5472,13.5472,898500.0
2009-09-21 13:40:00,17.28,17.3,17.26,17.26,2315100.0,13.5472,13.5629,13.5316,13.5316,2315100.0
2009-09-21 13:50:00,17.26,17.31,17.25,17.26,1218200.0,13.5316,13.5708,13.5237,13.5316,1218200.0
2009-09-21 14:00:00,17.26,17.28,17.26,17.27,680600.0,13.5316,13.5472,13.5316,13.5394,680600.0
2009-09-21 14:10:00,17.27,17.28,17.25,17.26,1824800.0,13.5394,13.5472,13.5237,13.5316,1824800.0
2009-09-21 14:20:00,17.27,17.28,17.26,17.27,577300.0,13.5394,13.5472,13.5316,13.5394,577300.0
2009-09-21 14:30:00,17.27,17.28,17.25,17.27,963800.0,13.5394,13.5472,13.5237,13.5394,963800.0
2009-09-21 14:40:00,17.27,17.27,17.25,17.25,1346700.0,13.5394,13.5394,13.5237,13.5237,1346700.0
2009-09-21 14:50:00,17.26,17.27,17.22,17.22,2689400.0,13.5316,13.5394,13.5002,13.5002,2689400.0
2009-09-21 15:00:00,17.23,17.27,17.22,17.24,3337500.0,13.508,13.5394,13.5002,13.5159,3337500.0
2009-09-21 15:10:00,17.24,17.28,17.18,17.27,5370300.0,13.5159,13.5472,13.4688,13.5394,5370300.0
2009-09-21 15:20:00,17.27,17.43,17.26,17.35,13213100.0,13.5394,13.6648,13.5316,13.6021,13213100.0
2009-09-21 15:30:00,17.35,17.36,17.31,17.34,5594200.0,13.6021,13.61,13.5708,13.5943,5594200.0
2009-09-21 15:40:00,17.33,17.34,17.27,17.27,2721900.0,13.5864,13.5943,13.5394,13.5394,2721900.0
2009-09-21 15:50:00,17.27,17.3,17.25,17.27,6353900.0,13.5394,13.5629,13.5237,13.5394,6353900.0
2009-09-22 09:30:00,17.68,17.73,17.55,17.57,14232000.0,13.8608,13.9,13.7589,13.7746,14232000.0
2009-09-22 09:40:00,17.57,17.64,17.56,17.6,5458900.0,13.7746,13.8295,13.7668,13.7981,5458900.0
2009-09-22 09:50:00,17.6,17.64,17.57,17.59,5962600.0,13.7981,13.8295,13.7746,13.7903,5962600.0
2009-09-22 10:00:00,17.6,17.61,17.54,17.59,6249900.0,13.7981,13.806,13.7511,13.7903,6249900.0
2009-09-22 10:10:00,17.59,17.64,17.57,17.64,4897700.0,13.7903,13.8295,13.7746,13.8295,4897700.0
2009-09-22 10:20:00,17.64,17.67,17.58,17.62,5633200.0,13.8295,13.853,13.7824,13.8138,5633200.0
2009-09-22 10:30:00,17.61,18.08,17.55,17.59,4554900.0,13.806,14.1744,13.7589,13.7903,4554900.0
2009-09-22 10:40:00,17.59,17.63,17.57,17.62,3346400.0,13.7903,13.8216,13.7746,13.8138,3346400.0
2009-09-22 10:50:00,17.62,17.65,17.6,17.64,2297700.0,13.8138,13.8373,13.7981,13.8295,2297700.0
2009-09-22 11:00:00,17.64,17.69,17.59,17.66,4124000.0,13.8295,13.8687,13.7903,13.8452,4124000.0
2009-09-22 11:10:00,17.65,17.68,17.63,17.63,2699100.0,13.8373,13.8608,13.8216,13.8216,2699100.0
2009-09-22 11:20:00,17.63,17.64,17.59,17.59,2103700.0,13.8216,13.8295,13.7903,13.7903,2103700.0
2009-09-22 11:30:00,17.59,17.66,17.59,17.62,2581600.0,13.7903,13.8452,13.7903,13.8138,2581600.0
2009-09-22 11:40:00,17.61,17.66,17.61,17.63,2153700.0,13.806,13.8452,13.806,13.8216,2153700.0
2009-09-22 11:50:00,17.63,17.65,17.6,17.61,1849500.0,13.8216,13.8373,13.7981,13.806,1849500.0
2009-09-22 12:00:00,17.62,17.65,17.61,17.65,2366800.0,13.8138,13.8373,13.806,13.8373,2366800.0
2009-09-22 12:10:00,17.65,17.66,17.58,17.6,3852500.0,13.8373,13.8452,13.7824,13.7981,3852500.0
2009-09-22 12:20:00,17.6,17.63,17.59,17.63,2595500.0,13.7981,13.8216,13.7903,13.8216,2595500.0
2009-09-22 12:30:00,17.62,17.65,17.61,17.61,1699100.0,13.8138,13.8373,13.806,13.806,1699100.0
2009-09-22 12:40:00,17.61,17.65,17.61,17.63,2360400.0,13.806,13.8373,13.806,13.8216,2360400.0
2009-09-22 12:50:00,17.63,17.65,17.62,17.64,1420500.0,13.8216,13.8373,13.8138,13.8295,1420500.0
2009-09-22 13:00:00,17.64,17.68,17.63,17.67,4821200.0,13.8295,13.8608,13.8216,13.853,4821200.0
2009-09-22 13:10:00,17.66,17.67,17.6,17.62,4230300.0,13.8452,13.853,13.7981,13.8138,4230300.0
2009-09-22 13:20:00,17.63,17.65,17.62,17.62,1933400.0,13.8216,13.8373,13.8138,13.8138,1933400.0
2009-09-22 13:30:00,17.63,17.64,17.6,17.6,2252700.0,13.8216,13.8295,13.7981,13.7981,2252700.0
2009-09-22 13:40:00,17.61,17.64,17.59,17.64,2330700.0,13.806,13.8295,13.7903,13.8295,2330700.0
2009-09-22 13:50:00,17.64,17.65,17.63,17.63,1709000.0,13.8295,13.8373,13.8216,13.8216,1709000.0
2009-09-22 14:00:00,17.63,17.64,17.61,17.62,1501900.0,13.8216,13.8295,13.806,13.8138,1501900.0
2009-09-22 14:10:00,17.61,17.62,17.6,17.61,1001500.0,13.806,13.8138,13.7981,13.806,1001500.0
2009-09-22 14:20:00,17.6,17.64,17.58,17.61,2694700.0,13.7981,13.8295,13.7824,13.806,2694700.0
2009-09-22 14:30:00,17.61,17.64,17.58,17.61,2596100.0,13.806,13.8295,13.7824,13.806,2596100.0
2009-09-22 14:40:00,17.61,17.64,17.6,17.63,2097600.0,13.806,13.8295,13.7981,13.8216,2097600.0
2009-09-22 14:50:00,17.63,17.64,17.61,17.62,1942600.0,13.8216,13.8295,13.806,13.8138,1942600.0
2009-09-22 15:00:00,17.62,17.64,17.59,17.59,2745900.0,13.8138,13.8295,13.7903,13.7903,2745900.0
2009-09-22 15:10:00,17.6,17.61,17.55,17.6,4742200.0,13.7981,13.806,13.7589,13.7981,4742200.0
2009-09-22 15:20:00,17.61,17.64,17.58,17.63,4096000.0,13.806,13.8295,13.7824,13.8216,4096000.0
2009-09-22 15:30:00,17.63,17.64,17.59,17.62,2045200.0,13.8216,13.8295,13.7903,13.8138,2045200.0
2009-09-22 15:40:00,17.62,17.64,17.56,17.61,7222800.0,13.8138,13.8295,13.7668,13.806,7222800.0
2009-09-22 15:50:00,17.61,17.62,17.55,17.59,12186200.0,13.806,13.8138,13.7589,13.7903,12186200.0
2009-09-23 09:30:00,17.76,17.8,17.66,17.77,8110100.0,13.9236,13.9549,13.8452,13.9314,8110100.0
2009-09-23 09:40:00,17.77,17.77,17.68,17.71,5858700.0,13.9314,13.9314,13.8608,13.8844,5858700.0
2009-09-23 09:50:00,17.71,17.74,17.65,17.65,7243100.0,13.8844,13.9079,13.8373,13.8373,7243100.0
2009-09-23 10:00:00,17.66,17.73,17.65,17.71,4593500.0,13.8452,13.9,13.8373,13.8844,4593500.0
2009-09-23 10:10:00,17.72,17.76,17.71,17.76,5109600.0,13.8922,13.9236,13.8844,13.9236,5109600.0
2009-09-23 10:20:00,17.75,17.76,17.7,17.72,3077800.0,13.9157,13.9236,13.8765,13.8922,3077800.0
2009-09-23 10:30:00,17.72,17.74,17.69,17.69,3074200.0,13.8922,13.9079,13.8687,13.8687,3074200.0
2009-09-23 10:40:00,17.7,17.73,17.68,17.7,2435300.0,13.8765,13.9,13.8608,13.8765,2435300.0
2009-09-23 10:50:00,17.7,17.74,17.7,17.73,1962700.0,13.8765,13.9079,13.8765,13.9,1962700.0
2009-09-23 11:00:00,17.73,17.74,17.72,17.73,2098100.0,13.9,13.9079,13.8922,13.9,2098100.0
2009-09-23 11:10:00,17.72,17.73,17.71,17.72,1243000.0,13.8922,13.9,13.8844,13.8922,1243000.0
2009-09-23 11:20:00,17.72,17.76,17.71,17.75,2628100.0,13.8922,13.9236,13.8844,13.9157,2628100.0
2009-09-23 11:30:00,17.75,17.8,17.75,17.79,3374500.0,13.9157,13.9549,13.9157,13.9471,3374500.0
2009-09-23 11:40:00,17.8,17.8,17.72,17.76,3143100.0,13.9549,13.9549,13.8922,13.9236,3143100.0
2009-09-23 11:50:00,17.76,17.78,17.75,17.78,2162400.0,13.9236,13.9392,13.9157,13.9392,2162400.0
2009-09-23 12:00:00,17.78,17.8,17.77,17.79,2029300.0,13.9392,13.9549,13.9314,13.9471,2029300.0
2009-09-23 12:10:00,17.78,17.79,17.77,17.77,1178800.0,13.9392,13.9471,13.9314,13.9314,1178800.0
2009-09-23 12:20:00,17.77,17.79,17.77,17.79,1464900.0,13.9314,13.9471,13.9314,13.9471,1464900.0
2009-09-23 12:30:00,17.78,17.8,17.77,17.79,2124600.0,13.9392,13.9549,13.9314,13.9471,2124600.0
2009-09-23 12:40:00,17.79,17.82,17.78,17.81,2313800.0,13.9471,13.9706,13.9392,13.9627,2313800.0
2009-09-23 12:50:00,17.8,17.81,17.78,17.79,1920900.0,13.9549,13.9627,13.9392,13.9471,1920900.0
2009-09-23 13:00:00,17.8,17.81,17.77,17.81,2453700.0,13.9549,13.9627,13.9314,13.9627,2453700.0
2009-09-23 13:10:00,17.81,17.84,17.8,17.84,2036500.0,13.9627,13.9863,13.9549,13.9863,2036500.0
2009-09-23 13:20:00,17.84,17.85,17.8,17.81,1992100.0,13.9863,13.9941,13.9549,13.9627,1992100.0
2009-09-23 13:30:00,17.8,17.83,17.8,17.81,1673500.0,13.9549,13.9784,13.9549,13.9627,1673500.0
2009-09-23 13:40:00,17.8,17.83,17.8,17.82,1223700.0,13.9549,13.9784,13.9549,13.9706,1223700.0
2009-09-23 13:50:00,17.81,17.84,17.81,17.83,2052000.0,13.9627,13.9863,13.9627,13.9784,2052000.0
2009-09-23 14:00:00,17.82,17.83,17.81,17.81,2221600.0,13.9706,13.9784,13.9627,13.9627,2221600.0
2009-09-23 14:10:00,17.82,17.87,17.8,17.84,4713300.0,13.9706,14.0098,13.9549,13.9863,4713300.0
2009-09-23 14:20:00,17.85,17.97,17.78,17.97,12219000.0,13.9941,14.0882,13.9392,14.0882,12219000.0
2009-09-23 14:30:00,17.97,18.03,17.85,17.94,16835200.0,14.0882,14.1352,13.9941,14.0647,16835200.0
2009-09-23 14:40:00,17.93,17.96,17.88,17.93,8209200.0,14.0568,14.0803,14.0176,14.0568,8209200.0
2009-09-23 14:50:00,17.93,17.96,17.89,17.95,7632900.0,14.0568,14.0803,14.0255,14.0725,7632900.0
2009-09-23 15:00:00,17.96,18.06,17.95,18.02,8401800.0,14.0803,14.1587,14.0725,14.1274,8401800.0
2009-09-23 15:10:00,18.02,18.05,17.92,17.98,8440200.0,14.1274,14.1509,14.049,14.096,8440200.0
2009-09-23 15:20:00,17.98,17.99,17.87,17.9,6456800.0,14.096,14.1039,14.0098,14.0333,6456800.0
2009-09-23 15:30:00,17.9,17.91,17.78,17.82,9242300.0,14.0333,14.0411,13.9392,13.9706,9242300.0
2009-09-23 15:40:00,17.82,17.84,17.71,17.74,7734700.0,13.9706,13.9863,13.8844,13.9079,7734700.0
2009-09-23 15:50:00,17.74,17.74,17.49,17.52,18609300.0,13.9079,13.9079,13.7119,13.7354,18609300.0
2009-09-24 09:30:00,17.55,17.68,17.55,17.61,8785100.0,13.7589,13.8608,13.7589,13.806,8785100.0
2009-09-24 09:40:00,17.61,17.68,17.58,17.68,6417700.0,13.806,13.8608,13.7824,13.8608,6417700.0
2009-09-24 09:50:00,17.67,17.7,17.6,17.62,5851100.0,13.853,13.8765,13.7981,13.8138,5851100.0
2009-09-24 10:00:00,17.62,17.63,17.3,17.37,11618700.0,13.8138,13.8216,13.5629,13.6178,11618700.0
2009-09-24 10:10:00,17.37,17.42,17.25,17.32,7378800.0,13.6178,13.657,13.5237,13.5786,7378800.0
2009-09-24 10:20:00,17.32,17.4,17.28,17.34,6115600.0,13.5786,13.6413,13.5472,13.5943,6115600.0
2009-09-24 10:30:00,17.34,17.35,17.25,17.27,4901400.0,13.5943,13.6021,13.5237,13.5394,4901400.0
2009-09-24 10:40:00,17.27,17.29,17.2,17.25,6461900.0,13.5394,13.5551,13.4845,13.5237,6461900.0
2009-09-24 10:50:00,17.26,17.36,17.24,17.28,4640100.0,13.5316,13.61,13.5159,13.5472,4640100.0
2009-09-24 11:00:00,17.28,17.28,17.2,17.23,7589100.0,13.5472,13.5472,13.4845,13.508,7589100.0
2009-09-24 11:10:00,17.23,17.25,17.13,17.14,7172700.0,13.508,13.5237,13.4296,13.4375,7172700.0
2009-09-24 11:20:00,17.15,17.16,17.06,17.12,6816400.0,13.4453,13.4532,13.3748,13.4218,6816400.0
2009-09-24 11:30:00,17.12,17.21,17.11,17.16,4540900.0,13.4218,13.4924,13.414,13.4532,4540900.0
2009-09-24 11:40:00,17.16,17.21,17.12,17.18,3012600.0,13.4532,13.4924,13.4218,13.4688,3012600.0
2009-09-24 11:50:00,17.18,17.24,17.11,17.16,5161500.0,13.4688,13.5159,13.414,13.4532,5161500.0
2009-09-24 12:00:00,17.15,17.18,17.1,17.14,3072500.0,13.4453,13.4688,13.4061,13.4375,3072500.0
2009-09-24 12:10:00,17.13,17.18,17.13,17.17,1700100.0,13.4296,13.4688,13.4296,13.461,1700100.0
2009-09-24 12:20:00,17.18,17.2,17.14,17.15,2815400.0,13.4688,13.4845,13.4375,13.4453,2815400.0
2009-09-24 12:30:00,17.15,17.22,17.11,17.13,2392200.0,13.4453,13.5002,13.414,13.4296,2392200.0
2009-09-24 12:40:00,17.13,17.18,17.03,17.06,3197100.0,13.4296,13.4688,13.3512,13.3748,3197100.0
2009-09-24 12:50:00,17.06,17.1,17.01,17.03,4208300.0,13.3748,13.4061,13.3356,13.3512,4208300.0
2009-09-24 13:00:00,17.03,17.1,17.02,17.07,3453700.0,13.3512,13.4061,13.3434,13.3826,3453700.0
2009-09-24 13:10:00,17.06,17.1,17.0,17.0,4753300.0,13.3748,13.4061,13.3277,13.3277,4753300.0
2009-09-24 13:20:00,17.0,17.04,16.96,17.0,6665100.0,13.3277,13.3591,13.2964,13.3277,6665100.0
2009-09-24 13:30:00,17.01,17.03,16.95,16.98,4413000.0,13.3356,13.3512,13.2885,13.312,4413000.0
2009-09-24 13:40:00,16.98,16.99,16.87,16.92,6652900.0,13.312,13.3199,13.2258,13.265,6652900.0
2009-09-24 13:50:00,16.93,16.93,16.86,16.89,3491600.0,13.2728,13.2728,13.218,13.2415,3491600.0
2009-09-24 14:00:00,16.9,16.9,16.82,16.82,5143100.0,13.2493,13.2493,13.1866,13.1866,5143100.0
2009-09-24 14:10:00,16.83,17.0,16.81,16.88,4636300.0,13.1944,13.3277,13.1788,13.2336,4636300.0
2009-09-24 14:20:00,16.88,16.89,16.81,16.88,4305300.0,13.2336,13.2415,13.1788,13.2336,4305300.0
2009-09-24 14:30:00,16.88,16.97,16.87,16.95,4536300.0,13.2336,13.3042,13.2258,13.2885,4536300.0
2009-09-24 14:40:00,16.95,16.96,16.87,16.9,4198600.0,13.2885,13.2964,13.2258,13.2493,4198600.0
2009-09-24 14:50:00,16.9,16.99,16.87,16.97,4699400.0,13.2493,13.3199,13.2258,13.3042,4699400.0
2009-09-24 15:00:00,16.97,17.01,16.95,16.97,5357200.0,13.3042,13.3356,13.2885,13.3042,5357200.0
2009-09-24 15:10:00,16.98,17.13,16.96,17.07,7018900.0,13.312,13.4296,13.2964,13.3826,7018900.0
2009-09-24 15:20:00,17.06,17.1,17.03,17.05,5425000.0,13.3748,13.4061,13.3512,13.3669,5425000.0
2009-09-24 15:30:00,17.05,17.09,16.96,16.97,5059700.0,13.3669,13.3983,13.2964,13.3042,5059700.0
2009-09-24 15:40:00,16.97,17.07,16.96,17.03,5007600.0,13.3042,13.3826,13.2964,13.3512,5007600.0
2009-09-24 15:50:00,17.04,17.08,16.96,16.99,10291500.0,13.3591,13.3904,13.2964,13.3199,10291500.0
2009-09-25 09:30:00,16.95,17.08,16.82,16.85,9049500.0,13.2885,13.3904,13.1866,13.2101,9049500.0
2009-09-25 09:40:00,16.86,16.95,16.77,16.9,6857400.0,13.218,13.2885,13.1474,13.2493,6857400.0
2009-09-25 09:50:00,16.91,16.93,16.77,16.79,7669000.0,13.2572,13.2728,13.1474,13.1631,7669000.0
2009-09-25 10:00:00,16.79,16.91,16.72,16.91,6742400.0,13.1631,13.2572,13.1082,13.2572,6742400.0
2009-09-25 10:10:00,16.91,16.96,16.88,16.91,4349400.0,13.2572,13.2964,13.2336,13.2572,4349400.0
2009-09-25 10:20:00,16.91,16.96,16.87,16.91,3679100.0,13.2572,13.2964,13.2258,13.2572,3679100.0
2009-09-25 10:30:00,16.91,16.95,16.87,16.87,3541000.0,13.2572,13.2885,13.2258,13.2258,3541000.0
2009-09-25 10:40:00,16.87,16.9,16.85,16.87,3395900.0,13.2258,13.2493,13.2101,13.2258,3395900.0
2009-09-25 10:50:00,16.86,16.9,16.83,16.86,3010900.0,13.218,13.2493,13.1944,13.218,3010900.0
2009-09-25 11:00:00,16.85,16.86,16.8,16.82,3283400.0,13.2101,13.218,13.1709,13.1866,3283400.0
2009-09-25 11:10:00,16.81,16.83,16.75,16.78,2713400.0,13.1788,13.1944,13.1317,13.1552,2713400.0
2009-09-25 11:20:00,16.78,16.81,16.77,16.79,2164400.0,13.1552,13.1788,13.1474,13.1631,2164400.0
2009-09-25 11:30:00,16.79,16.79,16.76,16.78,1874600.0,13.1631,13.1631,13.1396,13.1552,1874600.0
2009-09-25 11:40:00,16.78,16.78,16.75,16.75,2194700.0,13.1552,13.1552,13.1317,13.1317,2194700.0
2009-09-25 11:50:00,16.75,16.77,16.69,16.72,5678900.0,13.1317,13.1474,13.0847,13.1082,5678900.0
2009-09-25 12:00:00,16.71,16.75,16.68,16.71,3251800.0,13.1004,13.1317,13.0768,13.1004,3251800.0
2009-09-25 12:10:00,16.71,16.73,16.63,16.64,4104000.0,13.1004,13.116,13.0376,13.0455,4104000.0
2009-09-25 12:20:00,16.64,16.65,16.58,16.59,4836500.0,13.0455,13.0533,12.9984,13.0063,4836500.0
2009-09-25 12:30:00,16.6,16.62,16.56,16.57,3475300.0,13.0141,13.0298,12.9828,12.9906,3475300.0
2009-09-25 12:40:00,16.57,16.62,16.56,16.59,2513600.0,12.9906,13.0298,12.9828,13.0063,2513600.0
2009-09-25 12:50:00,16.59,16.63,16.57,16.58,2251900.0,13.0063,13.0376,12.9906,12.9984,2251900.0
2009-09-25 13:00:00,16.58,16.62,16.56,16.56,3146100.0,12.9984,13.0298,12.9828,12.9828,3146100.0
2009-09-25 13:10:00,16.57,16.58,16.52,16.53,3716900.0,12.9906,12.9984,12.9514,12.9593,3716900.0
2009-09-25 13:20:00,16.53,16.57,16.5,16.57,5385300.0,12.9593,12.9906,12.9357,12.9906,5385300.0
2009-09-25 13:30:00,16.57,16.57,16.51,16.54,4472500.0,12.9906,12.9906,12.9436,12.9671,4472500.0
2009-09-25 13:40:00,16.54,16.6,16.53,16.6,2113500.0,12.9671,13.0141,12.9593,13.0141,2113500.0
2009-09-25 13:50:00,16.6,16.95,16.57,16.66,2704200.0,13.0141,13.2885,12.9906,13.0612,2704200.0
2009-09-25 14:00:00,16.66,16.73,16.61,16.69,5680300.0,13.0612,13.116,13.022,13.0847,5680300.0
2009-09-25 14:10:00,16.69,16.74,16.69,16.71,2612100.0,13.0847,13.1239,13.0847,13.1004,2612100.0
2009-09-25 14:20:00,16.71,16.74,16.68,16.69,1949600.0,13.1004,13.1239,13.0768,13.0847,1949600.0
2009-09-25 14:30:00,16.68,16.7,16.65,16.69,3320200.0,13.0768,13.0925,13.0533,13.0847,3320200.0
2009-09-25 14:40:00,16.69,16.71,16.67,16.71,2001400.0,13.0847,13.1004,13.069,13.1004,2001400.0
2009-09-25 14:50:00,16.7,16.78,16.7,16.77,2929300.0,13.0925,13.1552,13.0925,13.1474,2929300.0
2009-09-25 15:00:00,16.76,16.77,16.72,16.73,2104300.0,13.1396,13.1474,13.1082,13.116,2104300.0
2009-09-25 15:10:00,16.73,16.77,16.7,16.72,2168100.0,13.116,13.1474,13.0925,13.1082,2168100.0
2009-09-25 15:20:00,16.71,16.77,16.71,16.75,2984300.0,13.1004,13.1474,13.1004,13.1317,2984300.0
2009-09-25 15:30:00,16.75,16.76,16.7,16.7,3871000.0,13.1317,13.1396,13.0925,13.0925,3871000.0
2009-09-25 15:40:00,16.7,16.71,16.61,16.67,5423000.0,13.0925,13.1004,13.022,13.069,5423000.0
2009-09-25 15:50:00,16.68,16.72,16.6,16.64,9336000.0,13.0768,13.1082,13.0141,13.0455,9336000.0
2009-09-28 09:30:00,16.71,16.79,16.7,16.76,5924600.0,13.1004,13.1631,13.0925,13.1396,5924600.0
2009-09-28 09:40:00,16.75,16.8,16.73,16.78,5649400.0,13.1317,13.1709,13.116,13.1552,5649400.0
2009-09-28 09:50:00,16.78,16.79,16.69,16.73,4961200.0,13.1552,13.1631,13.0847,13.116,4961200.0
2009-09-28 10:00:00,16.74,16.83,16.74,16.77,5507300.0,13.1239,13.1944,13.1239,13.1474,5507300.0
2009-09-28 10:10:00,16.77,16.78,16.68,16.68,3336000.0,13.1474,13.1552,13.0768,13.0768,3336000.0
2009-09-28 10:20:00,16.68,16.72,16.65,16.67,4940000.0,13.0768,13.1082,13.0533,13.069,4940000.0
2009-09-28 10:30:00,16.67,16.72,16.66,16.67,4590400.0,13.069,13.1082,13.0612,13.069,4590400.0
2009-09-28 10:40:00,16.66,16.69,16.65,16.68,2632200.0,13.0612,13.0847,13.0533,13.0768,2632200.0
2009-09-28 10:50:00,16.68,16.69,16.65,16.68,1607800.0,13.0768,13.0847,13.0533,13.0768,1607800.0
2009-09-28 11:00:00,16.68,16.74,16.67,16.74,2432600.0,13.0768,13.1239,13.069,13.1239,2432600.0
2009-09-28 11:10:00,16.74,16.74,16.7,16.73,1619500.0,13.1239,13.1239,13.0925,13.116,1619500.0
2009-09-28 11:20:00,16.72,16.77,16.72,16.73,2970400.0,13.1082,13.1474,13.1082,13.116,2970400.0
2009-09-28 11:30:00,16.73,16.75,16.72,16.75,1955100.0,13.116,13.1317,13.1082,13.1317,1955100.0
2009-09-28 11:40:00,16.75,16.77,16.74,16.75,1026500.0,13.1317,13.1474,13.1239,13.1317,1026500.0
2009-09-28 11:50:00,16.75,16.78,16.74,16.75,1602100.0,13.1317,13.1552,13.1239,13.1317,1602100.0
2009-09-28 12:00:00,16.75,16.8,16.75,16.78,1998800.0,13.1317,13.1709,13.1317,13.1552,1998800.0
2009-09-28 12:10:00,16.79,16.79,16.77,16.79,891400.0,13.1631,13.1631,13.1474,13.1631,891400.0
2009-09-28 12:20:00,16.79,16.8,16.77,16.78,1102400.0,13.1631,13.1709,13.1474,13.1552,1102400.0
2009-09-28 12:30:00,16.78,16.79,16.77,16.79,765400.0,13.1552,13.1631,13.1474,13.1631,765400.0
2009-09-28 12:40:00,16.79,16.81,16.77,16.79,1760700.0,13.1631,13.1788,13.1474,13.1631,1760700.0
2009-09-28 12:50:00,16.8,16.82,16.77,16.77,1484500.0,13.1709,13.1866,13.1474,13.1474,1484500.0
2009-09-28 13:00:00,16.78,16.8,16.77,16.78,976000.0,13.1552,13.1709,13.1474,13.1552,976000.0
2009-09-28 13:10:00,16.79,16.82,16.78,16.82,1065500.0,13.1631,13.1866,13.1552,13.1866,1065500.0
2009-09-28 13:20:00,16.81,16.88,16.81,16.86,2798000.0,13.1788,13.2336,13.1788,13.218,2798000.0
2009-09-28 13:30:00,16.87,16.93,16.87,16.93,2219400.0,13.2258,13.2728,13.2258,13.2728,2219400.0
2009-09-28 13:40:00,16.93,16.98,16.8,16.93,4151000.0,13.2728,13.312,13.1709,13.2728,4151000.0
2009-09-28 13:50:00,16.94,16.96,16.89,16.89,2970300.0,13.2807,13.2964,13.2415,13.2415,2970300.0
2009-09-28 14:00:00,16.89,16.95,16.89,16.91,2375400.0,13.2415,13.2885,13.2415,13.2572,2375400.0
2009-09-28 14:10:00,16.92,16.97,16.91,16.97,2497700.0,13.265,13.3042,13.2572,13.3042,2497700.0
2009-09-28 14:20:00,16.97,17.0,16.87,16.99,2984400.0,13.3042,13.3277,13.2258,13.3199,2984400.0
2009-09-28 14:30:00,17.0,17.0,16.95,16.98,2508600.0,13.3277,13.3277,13.2885,13.312,2508600.0
2009-09-28 14:40:00,16.98,17.0,16.96,16.98,1503400.0,13.312,13.3277,13.2964,13.312,1503400.0
2009-09-28 14:50:00,16.98,16.99,16.97,16.97,1265900.0,13.312,13.3199,13.3042,13.3042,1265900.0
2009-09-28 15:00:00,16.97,16.99,16.93,16.99,2644400.0,13.3042,13.3199,13.2728,13.3199,2644400.0
2009-09-28 15:10:00,16.98,17.0,16.96,16.99,1914700.0,13.312,13.3277,13.2964,13.3199,1914700.0
2009-09-28 15:20:00,16.99,17.08,16.98,17.08,5535300.0,13.3199,13.3904,13.312,13.3904,5535300.0
2009-09-28 15:30:00,17.07,17.14,17.05,17.11,6806700.0,13.3826,13.4375,13.3669,13.414,6806700.0
2009-09-28 15:40:00,17.1,17.11,17.04,17.06,4907000.0,13.4061,13.414,13.3591,13.3748,4907000.0
2009-09-28 15:50:00,17.05,17.22,17.05,17.21,9890100.0,13.3669,13.5002,13.3669,13.4924,9890100.0
2009-09-29 09:30:00,17.37,17.5,17.32,17.48,9925200.0,13.6178,13.7197,13.5786,13.704,9925200.0
2009-09-29 09:40:00,17.48,17.53,17.33,17.33,8057500.0,13.704,13.7432,13.5864,13.5864,8057500.0
2009-09-29 09:50:00,17.34,17.36,17.25,17.34,7503500.0,13.5943,13.61,13.5237,13.5943,7503500.0
2009-09-29 10:00:00,17.33,17.33,17.14,17.24,9036100.0,13.5864,13.5864,13.4375,13.5159,9036100.0
2009-09-29 10:10:00,17.23,17.33,17.2,17.28,4786900.0,13.508,13.5864,13.4845,13.5472,4786900.0
2009-09-29 10:20:00,17.28,17.3,17.23,17.26,3192000.0,13.5472,13.5629,13.508,13.5316,3192000.0
2009-09-29 10:30:00,17.26,17.32,17.25,17.31,3256400.0,13.5316,13.5786,13.5237,13.5708,3256400.0
2009-09-29 10:40:00,17.31,17.31,17.25,17.28,2507600.0,13.5708,13.5708,13.5237,13.5472,2507600.0
2009-09-29 10:50:00,17.28,17.29,17.17,17.18,4384100.0,13.5472,13.5551,13.461,13.4688,4384100.0
2009-09-29 11:00:00,17.17,17.19,17.14,17.18,4321700.0,13.461,13.4767,13.4375,13.4688,4321700.0
2009-09-29 11:10:00,17.17,17.19,17.16,17.17,2048800.0,13.461,13.4767,13.4532,13.461,2048800.0
2009-09-29 11:20:00,17.18,17.22,17.16,17.2,2294800.0,13.4688,13.5002,13.4532,13.4845,2294800.0
2009-09-29 11:30:00,17.21,17.22,17.15,17.15,1743000.0,13.4924,13.5002,13.4453,13.4453,1743000.0
2009-09-29 11:40:00,17.16,17.17,17.07,17.12,4263600.0,13.4532,13.461,13.3826,13.4218,4263600.0
2009-09-29 11:50:00,17.13,17.15,17.09,17.13,2912700.0,13.4296,13.4453,13.3983,13.4296,2912700.0
2009-09-29 12:00:00,17.14,17.17,17.13,17.17,1632300.0,13.4375,13.461,13.4296,13.461,1632300.0
2009-09-29 12:10:00,17.17,17.2,17.15,17.17,1998000.0,13.461,13.4845,13.4453,13.461,1998000.0
2009-09-29 12:20:00,17.18,17.18,17.14,17.17,1451100.0,13.4688,13.4688,13.4375,13.461,1451100.0
2009-09-29 12:30:00,17.16,17.19,17.16,17.19,1092100.0,13.4532,13.4767,13.4532,13.4767,1092100.0
2009-09-29 12:40:00,17.19,17.24,17.16,17.22,1765300.0,13.4767,13.5159,13.4532,13.5002,1765300.0
2009-09-29 12:50:00,17.22,17.27,17.22,17.27,1864700.0,13.5002,13.5394,13.5002,13.5394,1864700.0
2009-09-29 13:00:00,17.26,17.32,17.26,17.3,2735100.0,13.5316,13.5786,13.5316,13.5629,2735100.0
2009-09-29 13:10:00,17.29,17.3,17.25,17.26,2137000.0,13.5551,13.5629,13.5237,13.5316,2137000.0
2009-09-29 13:20:00,17.26,17.29,17.25,17.26,1339700.0,13.5316,13.5551,13.5237,13.5316,1339700.0
2009-09-29 13:30:00,17.26,17.3,17.24,17.28,1838600.0,13.5316,13.5629,13.5159,13.5472,1838600.0
2009-09-29 13:40:00,17.28,17.29,17.27,17.27,1741700.0,13.5472,13.5551,13.5394,13.5394,1741700.0
2009-09-29 13:50:00,17.27,17.3,17.27,17.3,1381100.0,13.5394,13.5629,13.5394,13.5629,1381100.0
2009-09-29 14:00:00,17.3,17.3,17.25,17.26,1495400.0,13.5629,13.5629,13.5237,13.5316,1495400.0
2009-09-29 14:10:00,17.26,17.3,17.25,17.28,1610300.0,13.5316,13.5629,13.5237,13.5472,1610300.0
2009-09-29 14:20:00,17.28,17.29,17.26,17.27,971500.0,13.5472,13.5551,13.5316,13.5394,971500.0
2009-09-29 14:30:00,17.27,17.28,17.21,17.23,2869800.0,13.5394,13.5472,13.4924,13.508,2869800.0
2009-09-29 14:40:00,17.22,17.25,17.22,17.23,1202100.0,13.5002,13.5237,13.5002,13.508,1202100.0
2009-09-29 14:50:00,17.24,17.29,17.23,17.28,1781500.0,13.5159,13.5551,13.508,13.5472,1781500.0
2009-09-29 15:00:00,17.28,17.29,17.27,17.28,802100.0,13.5472,13.5551,13.5394,13.5472,802100.0
2009-09-29 15:10:00,17.28,17.29,17.23,17.25,2250800.0,13.5472,13.5551,13.508,13.5237,2250800.0
2009-09-29 15:20:00,17.24,17.28,17.21,17.21,2636800.0,13.5159,13.5472,13.4924,13.4924,2636800.0
2009-09-29 15:30:00,17.21,17.22,17.17,17.2,3102400.0,13.4924,13.5002,13.461,13.4845,3102400.0
2009-09-29 15:40:00,17.21,17.23,17.18,17.19,2687700.0,13.4924,13.508,13.4688,13.4767,2687700.0
2009-09-29 15:50:00,17.2,17.2,17.14,17.15,5155500.0,13.4845,13.4845,13.4375,13.4453,5155500.0
2009-09-30 09:30:00,17.26,17.31,17.16,17.28,8308600.0,13.5316,13.5708,13.4532,13.5472,8308600.0
2009-09-30 09:40:00,17.27,17.28,17.03,17.03,8535100.0,13.5394,13.5472,13.3512,13.3512,8535100.0
2009-09-30 09:50:00,17.03,17.06,16.82,16.85,11155200.0,13.3512,13.3748,13.1866,13.2101,11155200.0
2009-09-30 10:00:00,16.85,16.94,16.8,16.83,9130500.0,13.2101,13.2807,13.1709,13.1944,9130500.0
2009-09-30 10:10:00,16.83,16.93,16.8,16.86,4969400.0,13.1944,13.2728,13.1709,13.218,4969400.0
2009-09-30 10:20:00,16.86,16.92,16.81,16.88,4726200.0,13.218,13.265,13.1788,13.2336,4726200.0
2009-09-30 10:30:00,16.88,16.9,16.76,16.86,9826000.0,13.2336,13.2493,13.1396,13.218,9826000.0
2009-09-30 10:40:00,16.86,16.92,16.83,16.88,3524600.0,13.218,13.265,13.1944,13.2336,3524600.0
2009-09-30 10:50:00,16.89,16.91,16.81,16.83,3636300.0,13.2415,13.2572,13.1788,13.1944,3636300.0
2009-09-30 11:00:00,16.83,16.87,16.82,16.83,2966500.0,13.1944,13.2258,13.1866,13.1944,2966500.0
2009-09-30 11:10:00,16.83,16.87,16.82,16.86,2404600.0,13.1944,13.2258,13.1866,13.218,2404600.0
2009-09-30 11:20:00,16.85,16.92,16.84,16.91,3569200.0,13.2101,13.265,13.2023,13.2572,3569200.0
2009-09-30 11:30:00,16.91,16.94,16.87,16.88,2220000.0,13.2572,13.2807,13.2258,13.2336,2220000.0
2009-09-30 11:40:00,16.87,16.91,16.87,16.89,2213500.0,13.2258,13.2572,13.2258,13.2415,2213500.0
2009-09-30 11:50:00,16.9,16.94,16.89,16.89,2407100.0,13.2493,13.2807,13.2415,13.2415,2407100.0
2009-09-30 12:00:00,16.89,16.9,16.87,16.89,1641400.0,13.2415,13.2493,13.2258,13.2415,1641400.0
2009-09-30 12:10:00,16.89,16.92,16.86,16.88,2539100.0,13.2415,13.265,13.218,13.2336,2539100.0
2009-09-30 12:20:00,16.89,16.92,16.88,16.92,1884300.0,13.2415,13.265,13.2336,13.265,1884300.0
2009-09-30 12:30:00,16.92,16.94,16.83,16.91,2705400.0,13.265,13.2807,13.1944,13.2572,2705400.0
2009-09-30 12:40:00,16.9,16.97,16.89,16.95,3530500.0,13.2493,13.3042,13.2415,13.2885,3530500.0
2009-09-30 12:50:00,16.95,17.03,16.94,17.02,4196800.0,13.2885,13.3512,13.2807,13.3434,4196800.0
2009-09-30 13:00:00,17.01,17.1,17.01,17.05,4762800.0,13.3356,13.4061,13.3356,13.3669,4762800.0
2009-09-30 13:10:00,17.05,17.3,17.01,17.05,2959900.0,13.3669,13.5629,13.3356,13.3669,2959900.0
2009-09-30 13:20:00,17.05,17.07,17.02,17.03,1622800.0,13.3669,13.3826,13.3434,13.3512,1622800.0
2009-09-30 13:30:00,17.02,17.03,16.96,16.96,3018200.0,13.3434,13.3512,13.2964,13.2964,3018200.0
2009-09-30 13:40:00,16.96,16.99,16.93,16.95,2863600.0,13.2964,13.3199,13.2728,13.2885,2863600.0
2009-09-30 13:50:00,16.96,17.01,16.95,16.97,2718800.0,13.2964,13.3356,13.2885,13.3042,2718800.0
2009-09-30 14:00:00,16.96,16.98,16.9,16.94,3405100.0,13.2964,13.312,13.2493,13.2807,3405100.0
2009-09-30 14:10:00,16.95,16.98,16.9,16.91,3281400.0,13.2885,13.312,13.2493,13.2572,3281400.0
2009-09-30 14:20:00,16.91,16.92,16.86,16.9,2617100.0,13.2572,13.265,13.218,13.2493,2617100.0
2009-09-30 14:30:00,16.9,16.93,16.87,16.92,2532000.0,13.2493,13.2728,13.2258,13.265,2532000.0
2009-09-30 14:40:00,16.92,16.97,16.91,16.92,3366600.0,13.265,13.3042,13.2572,13.265,3366600.0
2009-09-30 14:50:00,16.92,16.93,16.87,16.87,3340400.0,13.265,13.2728,13.2258,13.2258,3340400.0
2009-09-30 15:00:00,16.87,16.87,16.8,16.82,6523000.0,13.2258,13.2258,13.1709,13.1866,6523000.0
2009-09-30 15:10:00,16.81,16.83,16.76,16.82,4851700.0,13.1788,13.1944,13.1396,13.1866,4851700.0
2009-09-30 15:20:00,16.82,16.86,16.79,16.82,4098400.0,13.1866,13.218,13.1631,13.1866,4098400.0
2009-09-30 15:30:00,16.81,16.87,16.78,16.87,4815800.0,13.1788,13.2258,13.1552,13.2258,4815800.0
2009-09-30 15:40:00,16.87,16.89,16.82,16.86,6148900.0,13.2258,13.2415,13.1866,13.218,6148900.0
2009-09-30 15:50:00,16.87,16.92,16.84,16.88,9773700.0,13.2258,13.265,13.2023,13.2336,9773700.0
2009-10-01 09:30:00,16.96,17.16,16.87,17.11,15933300.0,13.2964,13.4532,13.2258,13.414,15933300.0
2009-10-01 09:40:00,17.12,17.14,16.98,16.99,9551900.0,13.4218,13.4375,13.312,13.3199,9551900.0
2009-10-01 09:50:00,16.99,17.01,16.85,16.86,7640000.0,13.3199,13.3356,13.2101,13.218,7640000.0
2009-10-01 10:00:00,16.87,16.89,16.64,16.73,17204100.0,13.2258,13.2415,13.0455,13.116,17204100.0
2009-10-01 10:10:00,16.73,16.78,16.69,16.74,6191800.0,13.116,13.1552,13.0847,13.1239,6191800.0
2009-10-01 10:20:00,16.74,16.81,16.73,16.75,5677900.0,13.1239,13.1788,13.116,13.1317,5677900.0
2009-10-01 10:30:00,16.75,16.8,16.72,16.77,3488400.0,13.1317,13.1709,13.1082,13.1474,3488400.0
2009-10-01 10:40:00,16.77,16.84,16.77,16.82,3697600.0,13.1474,13.2023,13.1474,13.1866,3697600.0
2009-10-01 10:50:00,16.82,16.85,16.77,16.85,3311600.0,13.1866,13.2101,13.1474,13.2101,3311600.0
2009-10-01 11:00:00,16.84,16.85,16.77,16.78,4906000.0,13.2023,13.2101,13.1474,13.1552,4906000.0
2009-10-01 11:10:00,16.78,16.81,16.75,16.79,4196000.0,13.1552,13.1788,13.1317,13.1631,4196000.0
2009-10-01 11:20:00,16.79,16.96,16.79,16.91,9330400.0,13.1631,13.2964,13.1631,13.2572,9330400.0
2009-10-01 11:30:00,16.91,16.92,16.86,16.89,4168600.0,13.2572,13.265,13.218,13.2415,4168600.0
2009-10-01 11:40:00,16.89,16.94,16.88,16.89,3087100.0,13.2415,13.2807,13.2336,13.2415,3087100.0
2009-10-01 11:50:00,16.9,16.92,16.84,16.86,2789300.0,13.2493,13.265,13.2023,13.218,2789300.0
2009-10-01 12:00:00,16.85,16.86,16.78,16.79,3168900.0,13.2101,13.218,13.1552,13.1631,3168900.0
2009-10-01 12:10:00,16.8,16.85,16.79,16.83,2843900.0,13.1709,13.2101,13.1631,13.1944,2843900.0
2009-10-01 12:20:00,16.82,16.87,16.82,16.85,2138500.0,13.1866,13.2258,13.1866,13.2101,2138500.0
2009-10-01 12:30:00,16.86,16.86,16.83,16.83,1234100.0,13.218,13.218,13.1944,13.1944,1234100.0
2009-10-01 12:40:00,16.83,16.84,16.81,16.83,1574400.0,13.1944,13.2023,13.1788,13.1944,1574400.0
2009-10-01 12:50:00,16.83,16.86,16.81,16.83,1655600.0,13.1944,13.218,13.1788,13.1944,1655600.0
2009-10-01 13:00:00,16.82,16.83,16.75,16.75,3879500.0,13.1866,13.1944,13.1317,13.1317,3879500.0
2009-10-01 13:10:00,16.75,16.75,16.68,16.68,4080000.0,13.1317,13.1317,13.0768,13.0768,4080000.0
2009-10-01 13:20:00,16.68,16.7,16.61,16.65,4335700.0,13.0768,13.0925,13.022,13.0533,4335700.0
2009-10-01 13:30:00,16.64,16.65,16.61,16.62,3951400.0,13.0455,13.0533,13.022,13.0298,3951400.0
2009-10-01 13:40:00,16.62,16.67,16.62,16.67,3194000.0,13.0298,13.069,13.0298,13.069,3194000.0
2009-10-01 13:50:00,16.67,16.67,16.54,16.56,6172200.0,13.069,13.069,12.9671,12.9828,6172200.0
2009-10-01 14:00:00,16.57,16.62,16.55,16.61,4652400.0,12.9906,13.0298,12.9749,13.022,4652400.0
2009-10-01 14:10:00,16.61,16.65,16.59,16.6,3900000.0,13.022,13.0533,13.0063,13.0141,3900000.0
2009-10-01 14:20:00,16.61,16.62,16.56,16.57,3486600.0,13.022,13.0298,12.9828,12.9906,3486600.0
2009-10-01 14:30:00,16.56,16.58,16.51,16.51,5294100.0,12.9828,12.9984,12.9436,12.9436,5294100.0
2009-10-01 14:40:00,16.51,16.52,16.43,16.49,7540400.0,12.9436,12.9514,12.8809,12.9279,7540400.0
2009-10-01 14:50:00,16.49,16.51,16.41,16.41,4086800.0,12.9279,12.9436,12.8652,12.8652,4086800.0
2009-10-01 15:00:00,16.41,16.42,16.21,16.25,11922900.0,12.8652,12.873,12.7084,12.7397,11922900.0
2009-10-01 15:10:00,16.25,16.36,16.23,16.33,9335100.0,12.7397,12.826,12.7241,12.8025,9335100.0
2009-10-01 15:20:00,16.32,16.33,16.25,16.28,5814900.0,12.7946,12.8025,12.7397,12.7633,5814900.0
2009-10-01 15:30:00,16.28,16.36,16.27,16.34,6193300.0,12.7633,12.826,12.7554,12.8103,6193300.0
2009-10-01 15:40:00,16.33,16.36,16.27,16.3,9068200.0,12.8025,12.826,12.7554,12.7789,9068200.0
2009-10-01 15:50:00,16.3,16.34,16.18,16.19,17229400.0,12.7789,12.8103,12.6849,12.6927,17229400.0
2009-10-02 09:30:00,15.9,15.93,15.62,15.78,28824000.0,12.4653,12.4889,12.2458,12.3713,28824000.0
2009-10-02 09:40:00,15.79,15.86,15.73,15.83,13738700.0,12.3791,12.434,12.3321,12.4105,13738700.0
2009-10-02 09:50:00,15.84,15.88,15.77,15.77,10890200.0,12.4183,12.4497,12.3634,12.3634,10890200.0
2009-10-02 10:00:00,15.78,15.88,15.75,15.81,9324800.0,12.3713,12.4497,12.3477,12.3948,9324800.0
2009-10-02 10:10:00,15.81,15.96,15.81,15.95,7473900.0,12.3948,12.5124,12.3948,12.5045,7473900.0
2009-10-02 10:20:00,15.95,16.18,15.94,16.13,13188600.0,12.5045,12.6849,12.4967,12.6457,13188600.0
2009-10-02 10:30:00,16.14,16.39,16.06,16.3,13785400.0,12.6535,12.8495,12.5908,12.7789,13785400.0
2009-10-02 10:40:00,16.31,16.31,16.15,16.15,7273800.0,12.7868,12.7868,12.6613,12.6613,7273800.0
2009-10-02 10:50:00,16.16,16.21,16.11,16.14,5885800.0,12.6692,12.7084,12.63,12.6535,5885800.0
2009-10-02 11:00:00,16.14,16.21,16.12,16.17,4086700.0,12.6535,12.7084,12.6378,12.677,4086700.0
2009-10-02 11:10:00,16.17,16.19,16.12,16.15,2699300.0,12.677,12.6927,12.6378,12.6613,2699300.0
2009-10-02 11:20:00,16.15,16.17,16.12,16.14,2512400.0,12.6613,12.677,12.6378,12.6535,2512400.0
2009-10-02 11:30:00,16.13,16.21,16.11,16.12,4414900.0,12.6457,12.7084,12.63,12.6378,4414900.0
2009-10-02 11:40:00,16.12,16.18,16.09,16.18,2975700.0,12.6378,12.6849,12.6143,12.6849,2975700.0
2009-10-02 11:50:00,16.18,16.19,16.11,16.11,2981600.0,12.6849,12.6927,12.63,12.63,2981600.0
2009-10-02 12:00:00,16.11,16.2,16.09,16.17,2883600.0,12.63,12.7005,12.6143,12.677,2883600.0
2009-10-02 12:10:00,16.17,16.2,16.13,16.2,2062300.0,12.677,12.7005,12.6457,12.7005,2062300.0
2009-10-02 12:20:00,16.2,16.23,16.13,16.21,2957500.0,12.7005,12.7241,12.6457,12.7084,2957500.0
2009-10-02 12:30:00,16.21,16.26,16.21,16.24,2415600.0,12.7084,12.7476,12.7084,12.7319,2415600.0
2009-10-02 12:40:00,16.24,16.28,16.23,16.26,2571800.0,12.7319,12.7633,12.7241,12.7476,2571800.0
2009-10-02 12:50:00,16.26,16.35,16.25,16.34,2198500.0,12.7476,12.8181,12.7397,12.8103,2198500.0
2009-10-02 13:00:00,16.33,16.35,16.32,16.33,2141700.0,12.8025,12.8181,12.7946,12.8025,2141700.0
2009-10-02 13:10:00,16.34,16.47,16.33,16.44,5225300.0,12.8103,12.9122,12.8025,12.8887,5225300.0
2009-10-02 13:20:00,16.45,16.45,16.39,16.43,2680200.0,12.8965,12.8965,12.8495,12.8809,2680200.0
2009-10-02 13:30:00,16.43,16.49,16.4,16.4,2975700.0,12.8809,12.9279,12.8573,12.8573,2975700.0
2009-10-02 13:40:00,16.4,16.45,16.37,16.44,2557200.0,12.8573,12.8965,12.8338,12.8887,2557200.0
2009-10-02 13:50:00,16.44,16.49,16.42,16.42,3321300.0,12.8887,12.9279,12.873,12.873,3321300.0
2009-10-02 14:00:00,16.42,16.43,16.36,16.4,3344900.0,12.873,12.8809,12.826,12.8573,3344900.0
2009-10-02 14:10:00,16.4,16.45,16.37,16.44,1531500.0,12.8573,12.8965,12.8338,12.8887,1531500.0
2009-10-02 14:20:00,16.45,16.47,16.42,16.46,2251600.0,12.8965,12.9122,12.873,12.9044,2251600.0
2009-10-02 14:30:00,16.45,16.48,16.43,16.44,2611500.0,12.8965,12.9201,12.8809,12.8887,2611500.0
2009-10-02 14:40:00,16.44,16.44,16.37,16.42,2480800.0,12.8887,12.8887,12.8338,12.873,2480800.0
2009-10-02 14:50:00,16.41,16.44,16.31,16.31,3766200.0,12.8652,12.8887,12.7868,12.7868,3766200.0
2009-10-02 15:00:00,16.31,16.32,16.24,16.28,4237100.0,12.7868,12.7946,12.7319,12.7633,4237100.0
2009-10-02 15:10:00,16.29,16.29,16.21,16.21,3209400.0,12.7711,12.7711,12.7084,12.7084,3209400.0
2009-10-02 15:20:00,16.22,16.25,16.17,16.17,2497200.0,12.7162,12.7397,12.677,12.677,2497200.0
2009-10-02 15:30:00,16.17,16.25,16.17,16.23,3539600.0,12.677,12.7397,12.677,12.7241,3539600.0
2009-10-02 15:40:00,16.23,16.28,16.2,16.25,3324400.0,12.7241,12.7633,12.7005,12.7397,3324400.0
2009-10-02 15:50:00,16.24,16.34,16.17,16.33,10468600.0,12.7319,12.8103,12.677,12.8025,10468600.0
2009-10-05 09:30:00,16.67,16.71,16.55,16.61,9672600.0,13.069,13.1004,12.9749,13.022,9672600.0
2009-10-05 09:40:00,16.61,16.74,16.58,16.69,7188100.0,13.022,13.1239,12.9984,13.0847,7188100.0
2009-10-05 09:50:00,16.7,16.82,16.69,16.8,8847000.0,13.0925,13.1866,13.0847,13.1709,8847000.0
2009-10-05 10:00:00,16.81,16.88,16.72,16.73,10343300.0,13.1788,13.2336,13.1082,13.116,10343300.0
2009-10-05 10:10:00,16.74,16.8,16.68,16.79,5629000.0,13.1239,13.1709,13.0768,13.1631,5629000.0
2009-10-05 10:20:00,16.79,16.8,16.72,16.76,3015800.0,13.1631,13.1709,13.1082,13.1396,3015800.0
2009-10-05 10:30:00,16.77,16.78,16.69,16.73,3330600.0,13.1474,13.1552,13.0847,13.116,3330600.0
2009-10-05 10:40:00,16.74,16.77,16.71,16.71,2612800.0,13.1239,13.1474,13.1004,13.1004,2612800.0
2009-10-05 10:50:00,16.72,16.79,16.69,16.79,4467000.0,13.1082,13.1631,13.0847,13.1631,4467000.0
2009-10-05 11:00:00,16.79,16.8,16.75,16.76,3378500.0,13.1631,13.1709,13.1317,13.1396,3378500.0
2009-10-05 11:10:00,16.77,16.78,16.73,16.75,1975000.0,13.1474,13.1552,13.116,13.1317,1975000.0
2009-10-05 11:20:00,16.75,16.75,16.72,16.75,2096700.0,13.1317,13.1317,13.1082,13.1317,2096700.0
2009-10-05 11:30:00,16.75,16.76,16.7,16.71,2159200.0,13.1317,13.1396,13.0925,13.1004,2159200.0
2009-10-05 11:40:00,16.71,16.72,16.69,16.7,1990600.0,13.1004,13.1082,13.0847,13.0925,1990600.0
2009-10-05 11:50:00,16.7,16.73,16.69,16.71,2022300.0,13.0925,13.116,13.0847,13.1004,2022300.0
2009-10-05 12:00:00,16.72,16.73,16.7,16.72,1610800.0,13.1082,13.116,13.0925,13.1082,1610800.0
2009-10-05 12:10:00,16.72,16.75,16.7,16.75,1317300.0,13.1082,13.1317,13.0925,13.1317,1317300.0
2009-10-05 12:20:00,16.75,16.79,16.74,16.79,2650100.0,13.1317,13.1631,13.1239,13.1631,2650100.0
2009-10-05 12:30:00,16.79,16.83,16.77,16.79,2790600.0,13.1631,13.1944,13.1474,13.1631,2790600.0
2009-10-05 12:40:00,16.8,16.87,16.79,16.87,2692100.0,13.1709,13.2258,13.1631,13.2258,2692100.0
2009-10-05 12:50:00,16.86,16.87,16.81,16.83,2291400.0,13.218,13.2258,13.1788,13.1944,2291400.0
2009-10-05 13:00:00,16.83,16.87,16.81,16.87,1759400.0,13.1944,13.2258,13.1788,13.2258,1759400.0
2009-10-05 13:10:00,16.87,16.89,16.85,16.85,2575400.0,13.2258,13.2415,13.2101,13.2101,2575400.0
2009-10-05 13:20:00,16.85,16.86,16.81,16.83,1395600.0,13.2101,13.218,13.1788,13.1944,1395600.0
2009-10-05 13:30:00,16.83,16.83,16.78,16.79,1511000.0,13.1944,13.1944,13.1552,13.1631,1511000.0
2009-10-05 13:40:00,16.8,16.83,16.78,16.82,2532600.0,13.1709,13.1944,13.1552,13.1866,2532600.0
2009-10-05 13:50:00,16.83,16.85,16.82,16.85,1641800.0,13.1944,13.2101,13.1866,13.2101,1641800.0
2009-10-05 14:00:00,16.85,16.89,16.81,16.82,2860500.0,13.2101,13.2415,13.1788,13.1866,2860500.0
2009-10-05 14:10:00,16.82,16.85,16.8,16.8,2361400.0,13.1866,13.2101,13.1709,13.1709,2361400.0
2009-10-05 14:20:00,16.8,16.84,16.77,16.82,2697500.0,13.1709,13.2023,13.1474,13.1866,2697500.0
2009-10-05 14:30:00,16.83,16.88,16.83,16.87,2805900.0,13.1944,13.2336,13.1944,13.2258,2805900.0
2009-10-05 14:40:00,16.87,16.92,16.85,16.91,4526800.0,13.2258,13.265,13.2101,13.2572,4526800.0
2009-10-05 14:50:00,16.91,16.93,16.89,16.9,4341500.0,13.2572,13.2728,13.2415,13.2493,4341500.0
2009-10-05 15:00:00,16.9,16.92,16.87,16.92,3153700.0,13.2493,13.265,13.2258,13.265,3153700.0
2009-10-05 15:10:00,16.92,16.94,16.87,16.89,2957800.0,13.265,13.2807,13.2258,13.2415,2957800.0
2009-10-05 15:20:00,16.9,16.94,16.89,16.93,2551300.0,13.2493,13.2807,13.2415,13.2728,2551300.0
2009-10-05 15:30:00,16.93,16.97,16.92,16.95,4835100.0,13.2728,13.3042,13.265,13.2885,4835100.0
2009-10-05 15:40:00,16.95,16.96,16.87,16.93,6428800.0,13.2885,13.2964,13.2258,13.2728,6428800.0
2009-10-05 15:50:00,16.93,16.97,16.87,16.95,11747900.0,13.2728,13.3042,13.2258,13.2885,11747900.0
2009-10-06 09:30:00,17.21,17.37,17.21,17.32,13182100.0,13.4924,13.6178,13.4924,13.5786,13182100.0
2009-10-06 09:40:00,17.31,17.37,17.28,17.29,7430400.0,13.5708,13.6178,13.5472,13.5551,7430400.0
2009-10-06 09:50:00,17.29,17.35,17.27,17.28,6065700.0,13.5551,13.6021,13.5394,13.5472,6065700.0
2009-10-06 10:00:00,17.28,17.3,17.19,17.21,6270800.0,13.5472,13.5629,13.4767,13.4924,6270800.0
2009-10-06 10:10:00,17.2,17.3,17.2,17.23,5200500.0,13.4845,13.5629,13.4845,13.508,5200500.0
2009-10-06 10:20:00,17.23,17.27,17.21,17.21,3824700.0,13.508,13.5394,13.4924,13.4924,3824700.0
2009-10-06 10:30:00,17.22,17.23,17.15,17.18,5184400.0,13.5002,13.508,13.4453,13.4688,5184400.0
2009-10-06 10:40:00,17.18,17.25,17.17,17.21,3841200.0,13.4688,13.5237,13.461,13.4924,3841200.0
2009-10-06 10:50:00,17.2,17.24,17.19,17.24,2366000.0,13.4845,13.5159,13.4767,13.5159,2366000.0
2009-10-06 11:00:00,17.23,17.36,17.23,17.3,4004600.0,13.508,13.61,13.508,13.5629,4004600.0
2009-10-06 11:10:00,17.3,17.3,17.26,17.26,2813800.0,13.5629,13.5629,13.5316,13.5316,2813800.0
2009-10-06 11:20:00,17.26,17.3,17.26,17.28,2268600.0,13.5316,13.5629,13.5316,13.5472,2268600.0
2009-10-06 11:30:00,17.27,17.29,17.26,17.29,1249000.0,13.5394,13.5551,13.5316,13.5551,1249000.0
2009-10-06 11:40:00,17.29,17.29,17.25,17.27,1608800.0,13.5551,13.5551,13.5237,13.5394,1608800.0
2009-10-06 11:50:00,17.27,17.29,17.25,17.26,2109700.0,13.5394,13.5551,13.5237,13.5316,2109700.0
2009-10-06 12:00:00,17.26,17.27,17.23,17.25,2955100.0,13.5316,13.5394,13.508,13.5237,2955100.0
2009-10-06 12:10:00,17.26,17.26,17.22,17.25,1622900.0,13.5316,13.5316,13.5002,13.5237,1622900.0
2009-10-06 12:20:00,17.25,17.26,17.23,17.24,1629700.0,13.5237,13.5316,13.508,13.5159,1629700.0
2009-10-06 12:30:00,17.24,17.27,17.23,17.26,1196500.0,13.5159,13.5394,13.508,13.5316,1196500.0
2009-10-06 12:40:00,17.26,17.28,17.21,17.22,2453100.0,13.5316,13.5472,13.4924,13.5002,2453100.0
2009-10-06 12:50:00,17.21,17.22,17.15,17.16,3354800.0,13.4924,13.5002,13.4453,13.4532,3354800.0
2009-10-06 13:00:00,17.16,17.17,17.07,17.13,6359200.0,13.4532,13.461,13.3826,13.4296,6359200.0
2009-10-06 13:10:00,17.13,17.18,17.1,17.15,3961800.0,13.4296,13.4688,13.4061,13.4453,3961800.0
2009-10-06 13:20:00,17.15,17.18,17.12,17.13,1711200.0,13.4453,13.4688,13.4218,13.4296,1711200.0
2009-10-06 13:30:00,17.13,17.14,17.06,17.08,3946100.0,13.4296,13.4375,13.3748,13.3904,3946100.0
2009-10-06 13:40:00,17.08,17.08,16.92,16.94,7239000.0,13.3904,13.3904,13.265,13.2807,7239000.0
2009-10-06 13:50:00,16.94,16.94,16.85,16.88,7498200.0,13.2807,13.2807,13.2101,13.2336,7498200.0
2009-10-06 14:00:00,16.88,16.89,16.71,16.75,9563500.0,13.2336,13.2415,13.1004,13.1317,9563500.0
2009-10-06 14:10:00,16.75,16.84,16.74,16.8,6168900.0,13.1317,13.2023,13.1239,13.1709,6168900.0
2009-10-06 14:20:00,16.8,16.81,16.72,16.78,5877600.0,13.1709,13.1788,13.1082,13.1552,5877600.0
2009-10-06 14:30:00,16.78,16.84,16.75,16.81,5450400.0,13.1552,13.2023,13.1317,13.1788,5450400.0
2009-10-06 14:40:00,16.81,16.89,16.8,16.87,4145800.0,13.1788,13.2415,13.1709,13.2258,4145800.0
2009-10-06 14:50:00,16.86,16.91,16.85,16.87,3094200.0,13.218,13.2572,13.2101,13.2258,3094200.0
2009-10-06 15:00:00,16.86,16.97,16.82,16.95,4586200.0,13.218,13.3042,13.1866,13.2885,4586200.0
2009-10-06 15:10:00,16.95,17.24,16.94,17.01,7385100.0,13.2885,13.5159,13.2807,13.3356,7385100.0
2009-10-06 15:20:00,17.01,17.05,16.98,17.03,4280500.0,13.3356,13.3669,13.312,13.3512,4280500.0
2009-10-06 15:30:00,17.03,17.04,16.86,16.98,3716700.0,13.3512,13.3591,13.218,13.312,3716700.0
2009-10-06 15:40:00,16.99,16.99,16.88,16.89,5873900.0,13.3199,13.3199,13.2336,13.2415,5873900.0
2009-10-06 15:50:00,16.88,16.99,16.85,16.98,8228500.0,13.2336,13.3199,13.2101,13.312,8228500.0
2009-10-07 09:30:00,17.08,17.27,17.04,17.17,10934500.0,13.3904,13.5394,13.3591,13.461,10934500.0
2009-10-07 09:40:00,17.18,17.2,17.07,17.11,7291600.0,13.4688,13.4845,13.3826,13.414,7291600.0
2009-10-07 09:50:00,17.12,17.3,17.11,17.27,9629000.0,13.4218,13.5629,13.414,13.5394,9629000.0
2009-10-07 10:00:00,17.27,17.27,17.12,17.2,8005100.0,13.5394,13.5394,13.4218,13.4845,8005100.0
2009-10-07 10:10:00,17.2,17.27,17.19,17.24,3559700.0,13.4845,13.5394,13.4767,13.5159,3559700.0
2009-10-07 10:20:00,17.24,17.26,17.17,17.19,3460200.0,13.5159,13.5316,13.461,13.4767,3460200.0
2009-10-07 10:30:00,17.19,17.29,17.16,17.25,5041600.0,13.4767,13.5551,13.4532,13.5237,5041600.0
2009-10-07 10:40:00,17.26,17.3,17.21,17.23,4723900.0,13.5316,13.5629,13.4924,13.508,4723900.0
2009-10-07 10:50:00,17.22,17.28,17.21,17.25,2403800.0,13.5002,13.5472,13.4924,13.5237,2403800.0
2009-10-07 11:00:00,17.25,17.33,17.24,17.31,6817200.0,13.5237,13.5864,13.5159,13.5708,6817200.0
2009-10-07 11:10:00,17.31,17.32,17.28,17.29,2855700.0,13.5708,13.5786,13.5472,13.5551,2855700.0
2009-10-07 11:20:00,17.28,17.35,17.28,17.31,4145400.0,13.5472,13.6021,13.5472,13.5708,4145400.0
2009-10-07 11:30:00,17.31,17.34,17.27,17.27,3407500.0,13.5708,13.5943,13.5394,13.5394,3407500.0
2009-10-07 11:40:00,17.27,17.29,17.21,17.23,3361900.0,13.5394,13.5551,13.4924,13.508,3361900.0
2009-10-07 11:50:00,17.24,17.26,17.22,17.25,2332900.0,13.5159,13.5316,13.5002,13.5237,2332900.0
2009-10-07 12:00:00,17.24,17.29,17.24,17.28,2748400.0,13.5159,13.5551,13.5159,13.5472,2748400.0
2009-10-07 12:10:00,17.27,17.3,17.25,17.29,2444400.0,13.5394,13.5629,13.5237,13.5551,2444400.0
2009-10-07 12:20:00,17.29,17.32,17.28,17.31,2847400.0,13.5551,13.5786,13.5472,13.5708,2847400.0
2009-10-07 12:30:00,17.31,17.32,17.25,17.28,2472800.0,13.5708,13.5786,13.5237,13.5472,2472800.0
2009-10-07 12:40:00,17.28,17.3,17.27,17.3,1694500.0,13.5472,13.5629,13.5394,13.5629,1694500.0
2009-10-07 12:50:00,17.3,17.33,17.29,17.32,1809000.0,13.5629,13.5864,13.5551,13.5786,1809000.0
2009-10-07 13:00:00,17.32,17.33,17.26,17.26,1815500.0,13.5786,13.5864,13.5316,13.5316,1815500.0
2009-10-07 13:10:00,17.26,17.3,17.25,17.29,1185100.0,13.5316,13.5629,13.5237,13.5551,1185100.0
2009-10-07 13:20:00,17.29,17.3,17.26,17.27,1362700.0,13.5551,13.5629,13.5316,13.5394,1362700.0
2009-10-07 13:30:00,17.27,17.29,17.25,17.29,1784600.0,13.5394,13.5551,13.5237,13.5551,1784600.0
2009-10-07 13:40:00,17.29,17.29,17.17,17.2,3934100.0,13.5551,13.5551,13.461,13.4845,3934100.0
2009-10-07 13:50:00,17.2,17.28,17.19,17.26,3324900.0,13.4845,13.5472,13.4767,13.5316,3324900.0
2009-10-07 14:00:00,17.26,17.27,17.2,17.2,2160300.0,13.5316,13.5394,13.4845,13.4845,2160300.0
2009-10-07 14:10:00,17.2,17.21,17.17,17.21,1903600.0,13.4845,13.4924,13.461,13.4924,1903600.0
2009-10-07 14:20:00,17.21,17.22,17.19,17.21,2307700.0,13.4924,13.5002,13.4767,13.4924,2307700.0
2009-10-07 14:30:00,17.21,17.25,17.21,17.24,1640700.0,13.4924,13.5237,13.4924,13.5159,1640700.0
2009-10-07 14:40:00,17.24,17.28,17.21,17.26,2563700.0,13.5159,13.5472,13.4924,13.5316,2563700.0
2009-10-07 14:50:00,17.26,17.3,17.25,17.3,2968500.0,13.5316,13.5629,13.5237,13.5629,2968500.0
2009-10-07 15:00:00,17.3,17.3,17.23,17.3,2812400.0,13.5629,13.5629,13.508,13.5629,2812400.0
2009-10-07 15:10:00,17.3,17.33,17.27,17.29,3914200.0,13.5629,13.5864,13.5394,13.5551,3914200.0
2009-10-07 15:20:00,17.3,17.32,17.26,17.31,3054800.0,13.5629,13.5786,13.5316,13.5708,3054800.0
2009-10-07 15:30:00,17.32,17.33,17.31,17.32,2896800.0,13.5786,13.5864,13.5708,13.5786,2896800.0
2009-10-07 15:40:00,17.33,17.35,17.29,17.3,4279500.0,13.5864,13.6021,13.5551,13.5629,4279500.0
2009-10-07 15:50:00,17.3,17.34,17.29,17.33,7705700.0,13.5629,13.5943,13.5551,13.5864,7705700.0
2009-10-08 09:30:00,17.57,17.59,17.47,17.5,9005200.0,13.7746,13.7903,13.6962,13.7197,9005200.0
2009-10-08 09:40:00,17.49,17.51,17.42,17.45,6334800.0,13.7119,13.7276,13.657,13.6805,6334800.0
2009-10-08 09:50:00,17.44,17.52,17.38,17.48,6454500.0,13.6727,13.7354,13.6256,13.704,6454500.0
2009-10-08 10:00:00,17.49,17.52,17.43,17.49,4669000.0,13.7119,13.7354,13.6648,13.7119,4669000.0
2009-10-08 10:10:00,17.49,17.52,17.45,17.5,3329000.0,13.7119,13.7354,13.6805,13.7197,3329000.0
2009-10-08 10:20:00,17.5,17.57,17.47,17.51,4599700.0,13.7197,13.7746,13.6962,13.7276,4599700.0
2009-10-08 10:30:00,17.51,17.53,17.48,17.51,2674000.0,13.7276,13.7432,13.704,13.7276,2674000.0
2009-10-08 10:40:00,17.5,17.53,17.48,17.51,2267600.0,13.7197,13.7432,13.704,13.7276,2267600.0
2009-10-08 10:50:00,17.51,17.55,17.48,17.51,2317200.0,13.7276,13.7589,13.704,13.7276,2317200.0
2009-10-08 11:00:00,17.51,17.52,17.47,17.51,1526900.0,13.7276,13.7354,13.6962,13.7276,1526900.0
2009-10-08 11:10:00,17.5,17.54,17.49,17.53,2369100.0,13.7197,13.7511,13.7119,13.7432,2369100.0
2009-10-08 11:20:00,17.53,17.59,17.52,17.54,4012600.0,13.7432,13.7903,13.7354,13.7511,4012600.0
2009-10-08 11:30:00,17.55,17.58,17.54,17.58,2618200.0,13.7589,13.7824,13.7511,13.7824,2618200.0
2009-10-08 11:40:00,17.57,17.58,17.53,17.54,1741900.0,13.7746,13.7824,13.7432,13.7511,1741900.0
2009-10-08 11:50:00,17.53,17.56,17.53,17.54,1676700.0,13.7432,13.7668,13.7432,13.7511,1676700.0
2009-10-08 12:00:00,17.53,17.54,17.51,17.51,1629100.0,13.7432,13.7511,13.7276,13.7276,1629100.0
2009-10-08 12:10:00,17.52,17.56,17.51,17.55,1829100.0,13.7354,13.7668,13.7276,13.7589,1829100.0
2009-10-08 12:20:00,17.55,17.57,17.54,17.57,1356400.0,13.7589,13.7746,13.7511,13.7746,1356400.0
2009-10-08 12:30:00,17.57,17.58,17.52,17.52,2222300.0,13.7746,13.7824,13.7354,13.7354,2222300.0
2009-10-08 12:40:00,17.52,17.57,17.52,17.57,1933300.0,13.7354,13.7746,13.7354,13.7746,1933300.0
2009-10-08 12:50:00,17.56,17.57,17.52,17.52,1233300.0,13.7668,13.7746,13.7354,13.7354,1233300.0
2009-10-08 13:00:00,17.53,17.53,17.43,17.45,4241200.0,13.7432,13.7432,13.6648,13.6805,4241200.0
2009-10-08 13:10:00,17.45,17.47,17.39,17.47,3171000.0,13.6805,13.6962,13.6335,13.6962,3171000.0
2009-10-08 13:20:00,17.47,17.48,17.46,17.47,1333400.0,13.6962,13.704,13.6884,13.6962,1333400.0
2009-10-08 13:30:00,17.46,17.49,17.4,17.4,2525100.0,13.6884,13.7119,13.6413,13.6413,2525100.0
2009-10-08 13:40:00,17.4,17.46,17.4,17.44,2257700.0,13.6413,13.6884,13.6413,13.6727,2257700.0
2009-10-08 13:50:00,17.45,17.48,17.44,17.47,1500300.0,13.6805,13.704,13.6727,13.6962,1500300.0
2009-10-08 14:00:00,17.46,17.48,17.45,17.47,1780600.0,13.6884,13.704,13.6805,13.6962,1780600.0
2009-10-08 14:10:00,17.46,17.49,17.41,17.41,2167300.0,13.6884,13.7119,13.6492,13.6492,2167300.0
2009-10-08 14:20:00,17.42,17.45,17.38,17.42,2661100.0,13.657,13.6805,13.6256,13.657,2661100.0
2009-10-08 14:30:00,17.43,17.43,17.4,17.41,2994300.0,13.6648,13.6648,13.6413,13.6492,2994300.0
2009-10-08 14:40:00,17.42,17.45,17.38,17.43,2779200.0,13.657,13.6805,13.6256,13.6648,2779200.0
2009-10-08 14:50:00,17.44,17.45,17.41,17.42,1865300.0,13.6727,13.6805,13.6492,13.657,1865300.0
2009-10-08 15:00:00,17.41,17.45,17.4,17.43,2471700.0,13.6492,13.6805,13.6413,13.6648,2471700.0
2009-10-08 15:10:00,17.44,17.44,17.33,17.39,3960000.0,13.6727,13.6727,13.5864,13.6335,3960000.0
2009-10-08 15:20:00,17.39,17.42,17.31,17.32,4111200.0,13.6335,13.657,13.5708,13.5786,4111200.0
2009-10-08 15:30:00,17.32,17.32,17.23,17.28,6576300.0,13.5786,13.5786,13.508,13.5472,6576300.0
2009-10-08 15:40:00,17.29,17.41,17.28,17.38,5588500.0,13.5551,13.6492,13.5472,13.6256,5588500.0
2009-10-08 15:50:00,17.37,17.4,17.32,17.34,9379000.0,13.6178,13.6413,13.5786,13.5943,9379000.0
2009-10-09 09:30:00,17.34,17.35,17.23,17.33,5116200.0,13.5943,13.6021,13.508,13.5864,5116200.0
2009-10-09 09:40:00,17.33,17.47,17.32,17.44,5358500.0,13.5864,13.6962,13.5786,13.6727,5358500.0
2009-10-09 09:50:00,17.43,17.48,17.42,17.45,2365100.0,13.6648,13.704,13.657,13.6805,2365100.0
2009-10-09 10:00:00,17.45,17.46,17.41,17.43,2799900.0,13.6805,13.6884,13.6492,13.6648,2799900.0
2009-10-09 10:10:00,17.42,17.45,17.37,17.37,3163000.0,13.657,13.6805,13.6178,13.6178,3163000.0
2009-10-09 10:20:00,17.37,17.41,17.34,17.41,2412000.0,13.6178,13.6492,13.5943,13.6492,2412000.0
2009-10-09 10:30:00,17.4,17.43,17.37,17.38,1973200.0,13.6413,13.6648,13.6178,13.6256,1973200.0
2009-10-09 10:40:00,17.38,17.4,17.37,17.4,1156300.0,13.6256,13.6413,13.6178,13.6413,1156300.0
2009-10-09 10:50:00,17.4,17.42,17.39,17.4,1681600.0,13.6413,13.657,13.6335,13.6413,1681600.0
2009-10-09 11:00:00,17.41,17.41,17.38,17.4,1193200.0,13.6492,13.6492,13.6256,13.6413,1193200.0
2009-10-09 11:10:00,17.41,17.44,17.41,17.43,1649700.0,13.6492,13.6727,13.6492,13.6648,1649700.0
2009-10-09 11:20:00,17.44,17.45,17.42,17.43,2015200.0,13.6727,13.6805,13.657,13.6648,2015200.0
2009-10-09 11:30:00,17.42,17.45,17.41,17.44,2540900.0,13.657,13.6805,13.6492,13.6727,2540900.0
2009-10-09 11:40:00,17.44,17.44,17.42,17.42,1251400.0,13.6727,13.6727,13.657,13.657,1251400.0
2009-10-09 11:50:00,17.42,17.44,17.42,17.43,1423800.0,13.657,13.6727,13.657,13.6648,1423800.0
2009-10-09 12:00:00,17.43,17.43,17.38,17.38,1321700.0,13.6648,13.6648,13.6256,13.6256,1321700.0
2009-10-09 12:10:00,17.38,17.4,17.36,17.38,1290100.0,13.6256,13.6413,13.61,13.6256,1290100.0
2009-10-09 12:20:00,17.39,17.39,17.35,17.35,1187700.0,13.6335,13.6335,13.6021,13.6021,1187700.0
2009-10-09 12:30:00,17.36,17.37,17.35,17.37,946200.0,13.61,13.6178,13.6021,13.6178,946200.0
2009-10-09 12:40:00,17.37,17.39,17.35,17.38,1187200.0,13.6178,13.6335,13.6021,13.6256,1187200.0
2009-10-09 12:50:00,17.37,17.42,17.37,17.42,1141400.0,13.6178,13.657,13.6178,13.657,1141400.0
2009-10-09 13:00:00,17.41,17.43,17.41,17.43,883800.0,13.6492,13.6648,13.6492,13.6648,883800.0
2009-10-09 13:10:00,17.43,17.44,17.42,17.44,628800.0,13.6648,13.6727,13.657,13.6727,628800.0
2009-10-09 13:20:00,17.43,17.45,17.43,17.43,1119800.0,13.6648,13.6805,13.6648,13.6648,1119800.0
2009-10-09 13:30:00,17.44,17.44,17.43,17.44,563400.0,13.6727,13.6727,13.6648,13.6727,563400.0
2009-10-09 13:40:00,17.43,17.45,17.43,17.45,1252000.0,13.6648,13.6805,13.6648,13.6805,1252000.0
2009-10-09 13:50:00,17.45,17.47,17.44,17.46,2088000.0,13.6805,13.6962,13.6727,13.6884,2088000.0
2009-10-09 14:00:00,17.46,17.47,17.44,17.44,1531400.0,13.6884,13.6962,13.6727,13.6727,1531400.0
2009-10-09 14:10:00,17.44,17.45,17.41,17.42,1961900.0,13.6727,13.6805,13.6492,13.657,1961900.0
2009-10-09 14:20:00,17.42,17.43,17.41,17.41,915800.0,13.657,13.6648,13.6492,13.6492,915800.0
2009-10-09 14:30:00,17.41,17.44,17.41,17.44,1098400.0,13.6492,13.6727,13.6492,13.6727,1098400.0
2009-10-09 14:40:00,17.43,17.46,17.43,17.46,1811100.0,13.6648,13.6884,13.6648,13.6884,1811100.0
2009-10-09 14:50:00,17.46,17.49,17.45,17.49,1871800.0,13.6884,13.7119,13.6805,13.7119,1871800.0
2009-10-09 15:00:00,17.49,17.52,17.48,17.52,3390600.0,13.7119,13.7354,13.704,13.7354,3390600.0
2009-10-09 15:10:00,17.52,17.53,17.48,17.5,3779400.0,13.7354,13.7432,13.704,13.7197,3779400.0
2009-10-09 15:20:00,17.51,17.52,17.49,17.52,1635300.0,13.7276,13.7354,13.7119,13.7354,1635300.0
2009-10-09 15:30:00,17.52,17.52,17.47,17.49,2442300.0,13.7354,13.7354,13.6962,13.7119,2442300.0
2009-10-09 15:40:00,17.5,17.51,17.48,17.49,2998400.0,13.7197,13.7276,13.704,13.7119,2998400.0
2009-10-09 15:50:00,17.5,17.55,17.49,17.54,7933400.0,13.7197,13.7589,13.7119,13.7511,7933400.0
2009-10-12 09:30:00,17.65,17.75,17.65,17.68,8452900.0,13.8373,13.9157,13.8373,13.8608,8452900.0
2009-10-12 09:40:00,17.68,17.72,17.67,17.68,3907600.0,13.8608,13.8922,13.853,13.8608,3907600.0
2009-10-12 09:50:00,17.67,17.7,17.62,17.65,4243100.0,13.853,13.8765,13.8138,13.8373,4243100.0
2009-10-12 10:00:00,17.65,17.66,17.61,17.61,3350600.0,13.8373,13.8452,13.806,13.806,3350600.0
2009-10-12 10:10:00,17.61,17.62,17.51,17.54,5385400.0,13.806,13.8138,13.7276,13.7511,5385400.0
2009-10-12 10:20:00,17.54,17.56,17.51,17.55,4272400.0,13.7511,13.7668,13.7276,13.7589,4272400.0
2009-10-12 10:30:00,17.54,17.63,17.54,17.56,4691400.0,13.7511,13.8216,13.7511,13.7668,4691400.0
2009-10-12 10:40:00,17.57,17.61,17.56,17.57,2779800.0,13.7746,13.806,13.7668,13.7746,2779800.0
2009-10-12 10:50:00,17.57,17.62,17.55,17.62,1698100.0,13.7746,13.8138,13.7589,13.8138,1698100.0
2009-10-12 11:00:00,17.62,17.66,17.61,17.65,3240400.0,13.8138,13.8452,13.806,13.8373,3240400.0
2009-10-12 11:10:00,17.65,17.65,17.63,17.64,1402400.0,13.8373,13.8373,13.8216,13.8295,1402400.0
2009-10-12 11:20:00,17.65,17.69,17.64,17.67,2509500.0,13.8373,13.8687,13.8295,13.853,2509500.0
2009-10-12 11:30:00,17.67,17.69,17.66,17.69,1235200.0,13.853,13.8687,13.8452,13.8687,1235200.0
2009-10-12 11:40:00,17.69,17.72,17.66,17.67,2995000.0,13.8687,13.8922,13.8452,13.853,2995000.0
2009-10-12 11:50:00,17.67,17.69,17.66,17.69,1213100.0,13.853,13.8687,13.8452,13.8687,1213100.0
2009-10-12 12:00:00,17.68,17.74,17.68,17.73,1999900.0,13.8608,13.9079,13.8608,13.9,1999900.0
2009-10-12 12:10:00,17.73,17.79,17.73,17.76,4447400.0,13.9,13.9471,13.9,13.9236,4447400.0
2009-10-12 12:20:00,17.76,17.79,17.76,17.76,1536000.0,13.9236,13.9471,13.9236,13.9236,1536000.0
2009-10-12 12:30:00,17.76,17.79,17.75,17.78,2239900.0,13.9236,13.9471,13.9157,13.9392,2239900.0
2009-10-12 12:40:00,17.78,17.79,17.77,17.79,949700.0,13.9392,13.9471,13.9314,13.9471,949700.0
2009-10-12 12:50:00,17.79,17.85,17.78,17.83,4608200.0,13.9471,13.9941,13.9392,13.9784,4608200.0
2009-10-12 13:00:00,17.82,17.85,17.82,17.84,2538100.0,13.9706,13.9941,13.9706,13.9863,2538100.0
2009-10-12 13:10:00,17.84,17.85,17.81,17.81,2080300.0,13.9863,13.9941,13.9627,13.9627,2080300.0
2009-10-12 13:20:00,17.82,17.82,17.78,17.78,1897800.0,13.9706,13.9706,13.9392,13.9392,1897800.0
2009-10-12 13:30:00,17.78,17.79,17.76,17.77,1817600.0,13.9392,13.9471,13.9236,13.9314,1817600.0
2009-10-12 13:40:00,17.77,17.82,17.75,17.8,2795500.0,13.9314,13.9706,13.9157,13.9549,2795500.0
2009-10-12 13:50:00,17.81,17.85,17.8,17.85,2090500.0,13.9627,13.9941,13.9549,13.9941,2090500.0
2009-10-12 14:00:00,17.85,17.85,17.83,17.84,1595600.0,13.9941,13.9941,13.9784,13.9863,1595600.0
2009-10-12 14:10:00,17.84,17.85,17.76,17.79,3970000.0,13.9863,13.9941,13.9236,13.9471,3970000.0
2009-10-12 14:20:00,17.79,17.81,17.75,17.76,4415100.0,13.9471,13.9627,13.9157,13.9236,4415100.0
2009-10-12 14:30:00,17.76,17.78,17.68,17.74,3323700.0,13.9236,13.9392,13.8608,13.9079,3323700.0
2009-10-12 14:40:00,17.75,17.84,17.74,17.84,4720300.0,13.9157,13.9863,13.9079,13.9863,4720300.0
2009-10-12 14:50:00,17.83,17.84,17.79,17.82,2826300.0,13.9784,13.9863,13.9471,13.9706,2826300.0
2009-10-12 15:00:00,17.82,17.94,17.82,17.94,6127500.0,13.9706,14.0647,13.9706,14.0647,6127500.0
2009-10-12 15:10:00,17.94,17.95,17.89,17.89,3211100.0,14.0647,14.0725,14.0255,14.0255,3211100.0
2009-10-12 15:20:00,17.9,17.94,17.89,17.93,2808600.0,14.0333,14.0647,14.0255,14.0568,2808600.0
2009-10-12 15:30:00,17.93,17.97,17.93,17.95,4325800.0,14.0568,14.0882,14.0568,14.0725,4325800.0
2009-10-12 15:40:00,17.95,17.96,17.92,17.96,4295900.0,14.0725,14.0803,14.049,14.0803,4295900.0
2009-10-12 15:50:00,17.95,18.02,17.93,18.02,11640500.0,14.0725,14.1274,14.0568,14.1274,11640500.0
2009-10-13 09:30:00,17.94,18.0,17.79,17.93,10991100.0,14.0647,14.1117,13.9471,14.0568,10991100.0
2009-10-13 09:40:00,17.93,17.95,17.82,17.84,5960900.0,14.0568,14.0725,13.9706,13.9863,5960900.0
2009-10-13 09:50:00,17.85,17.85,17.61,17.67,10037100.0,13.9941,13.9941,13.806,13.853,10037100.0
2009-10-13 10:00:00,17.67,17.68,17.55,17.62,9589200.0,13.853,13.8608,13.7589,13.8138,9589200.0
2009-10-13 10:10:00,17.61,17.63,17.48,17.57,11186300.0,13.806,13.8216,13.704,13.7746,11186300.0
2009-10-13 10:20:00,17.57,17.62,17.48,17.61,5796900.0,13.7746,13.8138,13.704,13.806,5796900.0
2009-10-13 10:30:00,17.62,17.68,17.6,17.65,4879000.0,13.8138,13.8608,13.7981,13.8373,4879000.0
2009-10-13 10:40:00,17.65,17.72,17.64,17.72,4717800.0,13.8373,13.8922,13.8295,13.8922,4717800.0
2009-10-13 10:50:00,17.71,17.77,17.7,17.75,3393300.0,13.8844,13.9314,13.8765,13.9157,3393300.0
2009-10-13 11:00:00,17.74,17.77,17.66,17.69,4102300.0,13.9079,13.9314,13.8452,13.8687,4102300.0
2009-10-13 11:10:00,17.68,17.7,17.63,17.66,3009000.0,13.8608,13.8765,13.8216,13.8452,3009000.0
2009-10-13 11:20:00,17.65,17.72,17.65,17.72,2533600.0,13.8373,13.8922,13.8373,13.8922,2533600.0
2009-10-13 11:30:00,17.72,17.76,17.7,17.73,3808500.0,13.8922,13.9236,13.8765,13.9,3808500.0
2009-10-13 11:40:00,17.74,17.81,17.74,17.79,3379700.0,13.9079,13.9627,13.9079,13.9471,3379700.0
2009-10-13 11:50:00,17.8,17.83,17.75,17.82,2650300.0,13.9549,13.9784,13.9157,13.9706,2650300.0
2009-10-13 12:00:00,17.81,17.83,17.76,17.78,2355200.0,13.9627,13.9784,13.9236,13.9392,2355200.0
2009-10-13 12:10:00,17.79,17.8,17.75,17.75,1579300.0,13.9471,13.9549,13.9157,13.9157,1579300.0
2009-10-13 12:20:00,17.75,17.77,17.73,17.75,1695100.0,13.9157,13.9314,13.9,13.9157,1695100.0
2009-10-13 12:30:00,17.76,17.8,17.75,17.8,1014300.0,13.9236,13.9549,13.9157,13.9549,1014300.0
2009-10-13 12:40:00,17.79,17.8,17.76,17.77,1813500.0,13.9471,13.9549,13.9236,13.9314,1813500.0
2009-10-13 12:50:00,17.77,17.8,17.76,17.76,1433400.0,13.9314,13.9549,13.9236,13.9236,1433400.0
2009-10-13 13:00:00,17.77,17.79,17.74,17.79,1322900.0,13.9314,13.9471,13.9079,13.9471,1322900.0
2009-10-13 13:10:00,17.78,17.79,17.75,17.76,1000500.0,13.9392,13.9471,13.9157,13.9236,1000500.0
2009-10-13 13:20:00,17.77,17.79,17.75,17.78,1573700.0,13.9314,13.9471,13.9157,13.9392,1573700.0
2009-10-13 13:30:00,17.79,17.83,17.78,17.81,1930700.0,13.9471,13.9784,13.9392,13.9627,1930700.0
2009-10-13 13:40:00,17.81,17.82,17.72,17.72,2058200.0,13.9627,13.9706,13.8922,13.8922,2058200.0
2009-10-13 13:50:00,17.72,17.79,17.72,17.78,1554500.0,13.8922,13.9471,13.8922,13.9392,1554500.0
2009-10-13 14:00:00,17.79,17.79,17.71,17.73,2166300.0,13.9471,13.9471,13.8844,13.9,2166300.0
2009-10-13 14:10:00,17.73,17.76,17.72,17.74,970500.0,13.9,13.9236,13.8922,13.9079,970500.0
2009-10-13 14:20:00,17.74,17.77,17.73,17.75,994000.0,13.9079,13.9314,13.9,13.9157,994000.0
2009-10-13 14:30:00,17.76,17.78,17.75,17.76,1050400.0,13.9236,13.9392,13.9157,13.9236,1050400.0
2009-10-13 14:40:00,17.76,17.81,17.75,17.81,2126000.0,13.9236,13.9627,13.9157,13.9627,2126000.0
2009-10-13 14:50:00,17.81,17.81,17.76,17.79,1433700.0,13.9627,13.9627,13.9236,13.9471,1433700.0
2009-10-13 15:00:00,17.78,17.79,17.76,17.77,1841500.0,13.9392,13.9471,13.9236,13.9314,1841500.0
2009-10-13 15:10:00,17.78,17.85,17.77,17.83,2855700.0,13.9392,13.9941,13.9314,13.9784,2855700.0
2009-10-13 15:20:00,17.83,17.89,17.82,17.85,3327600.0,13.9784,14.0255,13.9706,13.9941,3327600.0
2009-10-13 15:30:00,17.85,17.87,17.81,17.83,3834600.0,13.9941,14.0098,13.9627,13.9784,3834600.0
2009-10-13 15:40:00,17.83,17.86,17.81,17.85,3183800.0,13.9784,14.0019,13.9627,13.9941,3183800.0
2009-10-13 15:50:00,17.86,17.87,17.77,17.8,6535400.0,14.0019,14.0098,13.9314,13.9549,6535400.0
2009-10-14 09:30:00,18.37,18.4,18.25,18.26,16657200.0,14.4018,14.4253,14.3077,14.3155,16657200.0
2009-10-14 09:40:00,18.26,18.4,18.25,18.31,12042600.0,14.3155,14.4253,14.3077,14.3547,12042600.0
2009-10-14 09:50:00,18.31,18.36,18.25,18.28,8185300.0,14.3547,14.3939,14.3077,14.3312,8185300.0
2009-10-14 10:00:00,18.29,18.3,18.16,18.28,8211200.0,14.3391,14.3469,14.2371,14.3312,8211200.0
2009-10-14 10:10:00,18.29,18.32,18.25,18.26,6546600.0,14.3391,14.3626,14.3077,14.3155,6546600.0
2009-10-14 10:20:00,18.25,18.32,18.25,18.26,5133700.0,14.3077,14.3626,14.3077,14.3155,5133700.0
2009-10-14 10:30:00,18.26,18.35,18.26,18.33,4872300.0,14.3155,14.3861,14.3155,14.3704,4872300.0
2009-10-14 10:40:00,18.33,18.34,18.3,18.31,3678700.0,14.3704,14.3783,14.3469,14.3547,3678700.0
2009-10-14 10:50:00,18.31,18.33,18.26,18.26,4639800.0,14.3547,14.3704,14.3155,14.3155,4639800.0
2009-10-14 11:00:00,18.27,18.31,18.26,18.28,3392300.0,14.3234,14.3547,14.3155,14.3312,3392300.0
2009-10-14 11:10:00,18.27,18.32,18.25,18.28,3688500.0,14.3234,14.3626,14.3077,14.3312,3688500.0
2009-10-14 11:20:00,18.27,18.33,18.26,18.29,5103700.0,14.3234,14.3704,14.3155,14.3391,5103700.0
2009-10-14 11:30:00,18.28,18.37,18.28,18.35,5198800.0,14.3312,14.4018,14.3312,14.3861,5198800.0
2009-10-14 11:40:00,18.35,18.37,18.33,18.37,2429800.0,14.3861,14.4018,14.3704,14.4018,2429800.0
2009-10-14 11:50:00,18.37,18.39,18.35,18.36,3528000.0,14.4018,14.4175,14.3861,14.3939,3528000.0
2009-10-14 12:00:00,18.37,18.43,18.35,18.42,4789700.0,14.4018,14.4488,14.3861,14.441,4789700.0
2009-10-14 12:10:00,18.42,18.44,18.37,18.38,3126700.0,14.441,14.4567,14.4018,14.4096,3126700.0
2009-10-14 12:20:00,18.39,18.41,18.36,18.39,3769000.0,14.4175,14.4331,14.3939,14.4175,3769000.0
2009-10-14 12:30:00,18.38,18.42,18.37,18.42,2923500.0,14.4096,14.441,14.4018,14.441,2923500.0
2009-10-14 12:40:00,18.42,18.42,18.36,18.37,2472000.0,14.441,14.441,14.3939,14.4018,2472000.0
2009-10-14 12:50:00,18.36,18.42,18.36,18.42,2589200.0,14.3939,14.441,14.3939,14.441,2589200.0
2009-10-14 13:00:00,18.42,18.5,18.41,18.48,6191300.0,14.441,14.5037,14.4331,14.488,6191300.0
2009-10-14 13:10:00,18.49,18.5,18.46,18.49,3761600.0,14.4959,14.5037,14.4723,14.4959,3761600.0
2009-10-14 13:20:00,18.48,18.5,18.43,18.44,3930600.0,14.488,14.5037,14.4488,14.4567,3930600.0
2009-10-14 13:30:00,18.43,18.46,18.43,18.44,2490700.0,14.4488,14.4723,14.4488,14.4567,2490700.0
2009-10-14 13:40:00,18.44,18.47,18.44,18.45,1913500.0,14.4567,14.4802,14.4567,14.4645,1913500.0
2009-10-14 13:50:00,18.45,18.47,18.43,18.47,2408400.0,14.4645,14.4802,14.4488,14.4802,2408400.0
2009-10-14 14:00:00,18.46,18.49,18.41,18.48,4450300.0,14.4723,14.4959,14.4331,14.488,4450300.0
2009-10-14 14:10:00,18.49,18.49,18.43,18.46,2509500.0,14.4959,14.4959,14.4488,14.4723,2509500.0
2009-10-14 14:20:00,18.46,18.5,18.45,18.47,4450800.0,14.4723,14.5037,14.4645,14.4802,4450800.0
2009-10-14 14:30:00,18.46,18.5,18.45,18.47,4159000.0,14.4723,14.5037,14.4645,14.4802,4159000.0
2009-10-14 14:40:00,18.47,18.49,18.4,18.44,4685000.0,14.4802,14.4959,14.4253,14.4567,4685000.0
2009-10-14 14:50:00,18.43,18.47,18.43,18.46,2760600.0,14.4488,14.4802,14.4488,14.4723,2760600.0
2009-10-14 15:00:00,18.46,18.53,18.45,18.49,9839300.0,14.4723,14.5272,14.4645,14.4959,9839300.0
2009-10-14 15:10:00,18.49,18.53,18.47,18.53,5463300.0,14.4959,14.5272,14.4802,14.5272,5463300.0
2009-10-14 15:20:00,18.53,18.56,18.49,18.53,7424500.0,14.5272,14.5507,14.4959,14.5272,7424500.0
2009-10-14 15:30:00,18.53,18.56,18.5,18.56,6674000.0,14.5272,14.5507,14.5037,14.5507,6674000.0
2009-10-14 15:40:00,18.56,18.58,18.5,18.58,7596400.0,14.5507,14.5664,14.5037,14.5664,7596400.0
2009-10-14 15:50:00,18.58,18.64,18.54,18.57,18305300.0,14.5664,14.6135,14.5351,14.5586,18305300.0
2009-10-15 09:30:00,18.33,18.35,18.03,18.1,21662000.0,14.3704,14.3861,14.1352,14.1901,21662000.0
2009-10-15 09:40:00,18.1,18.15,17.98,18.09,16652100.0,14.1901,14.2293,14.096,14.1823,16652100.0
2009-10-15 09:50:00,18.09,18.19,18.06,18.19,6976700.0,14.1823,14.2607,14.1587,14.2607,6976700.0
2009-10-15 10:00:00,18.19,18.23,18.13,18.18,7358700.0,14.2607,14.292,14.2136,14.2528,7358700.0
2009-10-15 10:10:00,18.18,18.22,18.11,18.14,6298900.0,14.2528,14.2842,14.1979,14.2215,6298900.0
2009-10-15 10:20:00,18.14,18.26,18.13,18.15,5207400.0,14.2215,14.3155,14.2136,14.2293,5207400.0
2009-10-15 10:30:00,18.15,18.16,18.11,18.11,3871900.0,14.2293,14.2371,14.1979,14.1979,3871900.0
2009-10-15 10:40:00,18.12,18.12,18.07,18.09,5392900.0,14.2058,14.2058,14.1666,14.1823,5392900.0
2009-10-15 10:50:00,18.09,18.15,18.06,18.15,3390000.0,14.1823,14.2293,14.1587,14.2293,3390000.0
2009-10-15 11:00:00,18.15,18.15,18.1,18.1,2533500.0,14.2293,14.2293,14.1901,14.1901,2533500.0
2009-10-15 11:10:00,18.1,18.12,18.02,18.03,3395200.0,14.1901,14.2058,14.1274,14.1352,3395200.0
2009-10-15 11:20:00,18.03,19.1,17.98,17.99,6972900.0,14.1352,14.9741,14.096,14.1039,6972900.0
2009-10-15 11:30:00,18.0,18.04,17.98,18.03,4092800.0,14.1117,14.1431,14.096,14.1352,4092800.0
2009-10-15 11:40:00,18.03,18.03,17.97,17.98,3788900.0,14.1352,14.1352,14.0882,14.096,3788900.0
2009-10-15 11:50:00,17.98,18.0,17.93,17.96,6033800.0,14.096,14.1117,14.0568,14.0803,6033800.0
2009-10-15 12:00:00,17.96,18.0,17.95,18.0,4154100.0,14.0803,14.1117,14.0725,14.1117,4154100.0
2009-10-15 12:10:00,18.0,18.04,17.98,18.03,4060900.0,14.1117,14.1431,14.096,14.1352,4060900.0
2009-10-15 12:20:00,18.03,18.06,18.02,18.03,2575100.0,14.1352,14.1587,14.1274,14.1352,2575100.0
2009-10-15 12:30:00,18.03,18.04,17.97,17.98,3113500.0,14.1352,14.1431,14.0882,14.096,3113500.0
2009-10-15 12:40:00,17.97,18.0,17.97,18.0,1509400.0,14.0882,14.1117,14.0882,14.1117,1509400.0
2009-10-15 12:50:00,18.0,18.04,18.0,18.04,2009700.0,14.1117,14.1431,14.1117,14.1431,2009700.0
2009-10-15 13:00:00,18.03,18.08,18.03,18.05,2508800.0,14.1352,14.1744,14.1352,14.1509,2508800.0
2009-10-15 13:10:00,18.06,18.06,18.03,18.03,1201800.0,14.1587,14.1587,14.1352,14.1352,1201800.0
2009-10-15 13:20:00,18.03,18.07,18.03,18.07,1383300.0,14.1352,14.1666,14.1352,14.1666,1383300.0
2009-10-15 13:30:00,18.07,18.1,18.06,18.07,2577200.0,14.1666,14.1901,14.1587,14.1666,2577200.0
2009-10-15 13:40:00,18.08,18.08,18.0,18.0,2480800.0,14.1744,14.1744,14.1117,14.1117,2480800.0
2009-10-15 13:50:00,18.0,18.01,17.96,17.99,3387800.0,14.1117,14.1195,14.0803,14.1039,3387800.0
2009-10-15 14:00:00,17.99,18.01,17.95,17.95,2958300.0,14.1039,14.1195,14.0725,14.0725,2958300.0
2009-10-15 14:10:00,17.95,17.99,17.91,17.97,4543300.0,14.0725,14.1039,14.0411,14.0882,4543300.0
2009-10-15 14:20:00,17.98,17.98,17.88,17.94,4892500.0,14.096,14.096,14.0176,14.0647,4892500.0
2009-10-15 14:30:00,17.93,18.05,17.93,18.04,6484300.0,14.0568,14.1509,14.0568,14.1431,6484300.0
2009-10-15 14:40:00,18.05,18.06,17.98,18.02,4355600.0,14.1509,14.1587,14.096,14.1274,4355600.0
2009-10-15 14:50:00,18.02,18.03,17.99,18.01,2707300.0,14.1274,14.1352,14.1039,14.1195,2707300.0
2009-10-15 15:00:00,18.01,18.03,17.99,18.01,3790800.0,14.1195,14.1352,14.1039,14.1195,3790800.0
2009-10-15 15:10:00,18.01,18.04,17.97,17.97,4008900.0,14.1195,14.1431,14.0882,14.0882,4008900.0
2009-10-15 15:20:00,17.98,18.0,17.92,17.92,4763400.0,14.096,14.1117,14.049,14.049,4763400.0
2009-10-15 15:30:00,17.93,18.01,17.92,18.01,4275100.0,14.0568,14.1195,14.049,14.1195,4275100.0
2009-10-15 15:40:00,18.01,18.03,17.97,18.01,4574400.0,14.1195,14.1352,14.0882,14.1195,4574400.0
2009-10-15 15:50:00,18.01,18.08,18.0,18.06,13184800.0,14.1195,14.1744,14.1117,14.1587,13184800.0
2009-10-16 09:30:00,17.16,17.27,17.06,17.26,39925500.0,13.4532,13.5394,13.3748,13.5316,39925500.0
2009-10-16 09:40:00,17.27,17.44,17.25,17.36,26533400.0,13.5394,13.6727,13.5237,13.61,26533400.0
2009-10-16 09:50:00,17.36,17.46,17.31,17.34,21502700.0,13.61,13.6884,13.5708,13.5943,21502700.0
2009-10-16 10:00:00,17.33,17.34,17.15,17.22,17892500.0,13.5864,13.5943,13.4453,13.5002,17892500.0
2009-10-16 10:10:00,17.22,17.33,17.2,17.29,9278600.0,13.5002,13.5864,13.4845,13.5551,9278600.0
2009-10-16 10:20:00,17.29,17.4,17.28,17.35,7742000.0,13.5551,13.6413,13.5472,13.6021,7742000.0
2009-10-16 10:30:00,17.35,17.38,17.31,17.33,6160000.0,13.6021,13.6256,13.5708,13.5864,6160000.0
2009-10-16 10:40:00,17.32,17.33,17.25,17.26,7802500.0,13.5786,13.5864,13.5237,13.5316,7802500.0
2009-10-16 10:50:00,17.26,17.34,17.15,17.31,6149200.0,13.5316,13.5943,13.4453,13.5708,6149200.0
2009-10-16 11:00:00,17.32,17.34,17.25,17.25,6450500.0,13.5786,13.5943,13.5237,13.5237,6450500.0
2009-10-16 11:10:00,17.25,17.41,17.25,17.4,7619300.0,13.5237,13.6492,13.5237,13.6413,7619300.0
2009-10-16 11:20:00,17.41,17.41,17.35,17.38,3940100.0,13.6492,13.6492,13.6021,13.6256,3940100.0
2009-10-16 11:30:00,17.39,17.45,17.38,17.38,6696700.0,13.6335,13.6805,13.6256,13.6256,6696700.0
2009-10-16 11:40:00,17.38,17.41,17.36,17.37,3743000.0,13.6256,13.6492,13.61,13.6178,3743000.0
2009-10-16 11:50:00,17.37,17.42,17.35,17.42,2979400.0,13.6178,13.657,13.6021,13.657,2979400.0
2009-10-16 12:00:00,17.42,17.43,17.37,17.37,2947100.0,13.657,13.6648,13.6178,13.6178,2947100.0
2009-10-16 12:10:00,17.37,17.38,17.36,17.37,2724700.0,13.6178,13.6256,13.61,13.6178,2724700.0
2009-10-16 12:20:00,17.38,17.38,17.26,17.28,4819900.0,13.6256,13.6256,13.5316,13.5472,4819900.0
2009-10-16 12:30:00,17.27,17.29,17.23,17.28,4514600.0,13.5394,13.5551,13.508,13.5472,4514600.0
2009-10-16 12:40:00,17.29,17.3,17.24,17.28,2905200.0,13.5551,13.5629,13.5159,13.5472,2905200.0
2009-10-16 12:50:00,17.29,17.36,17.28,17.35,4240300.0,13.5551,13.61,13.5472,13.6021,4240300.0
2009-10-16 13:00:00,17.36,17.38,17.34,17.35,2679800.0,13.61,13.6256,13.5943,13.6021,2679800.0
2009-10-16 13:10:00,17.35,17.4,17.34,17.4,2590100.0,13.6021,13.6413,13.5943,13.6413,2590100.0
2009-10-16 13:20:00,17.4,17.42,17.37,17.39,3423900.0,13.6413,13.657,13.6178,13.6335,3423900.0
2009-10-16 13:30:00,17.39,17.45,17.36,17.41,6757500.0,13.6335,13.6805,13.61,13.6492,6757500.0
2009-10-16 13:40:00,17.41,17.49,17.4,17.46,6938600.0,13.6492,13.7119,13.6413,13.6884,6938600.0
2009-10-16 13:50:00,17.46,17.48,17.38,17.39,5508900.0,13.6884,13.704,13.6256,13.6335,5508900.0
2009-10-16 14:00:00,17.38,17.39,17.32,17.34,5492300.0,13.6256,13.6335,13.5786,13.5943,5492300.0
2009-10-16 14:10:00,17.33,17.39,17.33,17.36,3309500.0,13.5864,13.6335,13.5864,13.61,3309500.0
2009-10-16 14:20:00,17.37,17.38,17.35,17.36,2872500.0,13.6178,13.6256,13.6021,13.61,2872500.0
2009-10-16 14:30:00,17.36,17.37,17.34,17.36,2353000.0,13.61,13.6178,13.5943,13.61,2353000.0
2009-10-16 14:40:00,17.37,17.37,17.3,17.34,3943200.0,13.6178,13.6178,13.5629,13.5943,3943200.0
2009-10-16 14:50:00,17.35,17.35,17.33,17.34,1946600.0,13.6021,13.6021,13.5864,13.5943,1946600.0
2009-10-16 15:00:00,17.34,17.39,17.33,17.38,3253100.0,13.5943,13.6335,13.5864,13.6256,3253100.0
2009-10-16 15:10:00,17.38,17.39,17.35,17.37,3354300.0,13.6256,13.6335,13.6021,13.6178,3354300.0
2009-10-16 15:20:00,17.38,17.38,17.33,17.34,2841100.0,13.6256,13.6256,13.5864,13.5943,2841100.0
2009-10-16 15:30:00,17.33,17.38,17.31,17.37,5446600.0,13.5864,13.6256,13.5708,13.6178,5446600.0
2009-10-16 15:40:00,17.36,17.4,17.3,17.32,8713100.0,13.61,13.6413,13.5629,13.5786,8713100.0
2009-10-16 15:50:00,17.32,17.33,17.26,17.28,17298100.0,13.5786,13.5864,13.5316,13.5472,17298100.0
2009-10-19 09:30:00,17.27,17.29,17.17,17.24,10276600.0,13.5394,13.5551,13.461,13.5159,10276600.0
2009-10-19 09:40:00,17.24,17.3,17.18,17.28,7671900.0,13.5159,13.5629,13.4688,13.5472,7671900.0
2009-10-19 09:50:00,17.27,17.28,17.14,17.23,5718700.0,13.5394,13.5472,13.4375,13.508,5718700.0
2009-10-19 10:00:00,17.23,17.29,17.21,17.28,6356700.0,13.508,13.5551,13.4924,13.5472,6356700.0
2009-10-19 10:10:00,17.28,17.35,17.25,17.26,6355800.0,13.5472,13.6021,13.5237,13.5316,6355800.0
2009-10-19 10:20:00,17.27,17.35,17.26,17.33,4394600.0,13.5394,13.6021,13.5316,13.5864,4394600.0
2009-10-19 10:30:00,17.33,17.47,17.32,17.45,7880700.0,13.5864,13.6962,13.5786,13.6805,7880700.0
2009-10-19 10:40:00,17.46,17.47,17.38,17.39,4737000.0,13.6884,13.6962,13.6256,13.6335,4737000.0
2009-10-19 10:50:00,17.39,17.53,17.35,17.35,3279300.0,13.6335,13.7432,13.6021,13.6021,3279300.0
2009-10-19 11:00:00,17.35,17.53,17.34,17.4,3160400.0,13.6021,13.7432,13.5943,13.6413,3160400.0
2009-10-19 11:10:00,17.4,17.43,17.39,17.41,1495800.0,13.6413,13.6648,13.6335,13.6492,1495800.0
2009-10-19 11:20:00,17.42,17.43,17.38,17.39,2064400.0,13.657,13.6648,13.6256,13.6335,2064400.0
2009-10-19 11:30:00,17.38,17.41,17.35,17.36,2884900.0,13.6256,13.6492,13.6021,13.61,2884900.0
2009-10-19 11:40:00,17.36,17.39,17.35,17.36,2360100.0,13.61,13.6335,13.6021,13.61,2360100.0
2009-10-19 11:50:00,17.36,17.38,17.33,17.34,2078800.0,13.61,13.6256,13.5864,13.5943,2078800.0
2009-10-19 12:00:00,17.34,17.36,17.33,17.35,1795200.0,13.5943,13.61,13.5864,13.6021,1795200.0
2009-10-19 12:10:00,17.35,17.36,17.32,17.36,3373800.0,13.6021,13.61,13.5786,13.61,3373800.0
2009-10-19 12:20:00,17.36,17.37,17.33,17.33,1796600.0,13.61,13.6178,13.5864,13.5864,1796600.0
2009-10-19 12:30:00,17.34,17.36,17.32,17.34,1710200.0,13.5943,13.61,13.5786,13.5943,1710200.0
2009-10-19 12:40:00,17.35,17.36,17.33,17.35,1383400.0,13.6021,13.61,13.5864,13.6021,1383400.0
2009-10-19 12:50:00,17.35,17.37,17.33,17.35,1195000.0,13.6021,13.6178,13.5864,13.6021,1195000.0
2009-10-19 13:00:00,17.35,17.36,17.32,17.35,2083600.0,13.6021,13.61,13.5786,13.6021,2083600.0
2009-10-19 13:10:00,17.34,17.36,17.3,17.32,2044400.0,13.5943,13.61,13.5629,13.5786,2044400.0
2009-10-19 13:20:00,17.32,17.35,17.31,17.33,1473400.0,13.5786,13.6021,13.5708,13.5864,1473400.0
2009-10-19 13:30:00,17.34,17.4,17.33,17.37,1813600.0,13.5943,13.6413,13.5864,13.6178,1813600.0
2009-10-19 13:40:00,17.37,17.39,17.34,17.35,1184800.0,13.6178,13.6335,13.5943,13.6021,1184800.0
2009-10-19 13:50:00,17.34,17.38,17.34,17.38,2086700.0,13.5943,13.6256,13.5943,13.6256,2086700.0
2009-10-19 14:00:00,17.37,17.45,17.37,17.43,2980300.0,13.6178,13.6805,13.6178,13.6648,2980300.0
2009-10-19 14:10:00,17.43,17.45,17.38,17.4,3189700.0,13.6648,13.6805,13.6256,13.6413,3189700.0
2009-10-19 14:20:00,17.41,17.41,17.35,17.37,2361700.0,13.6492,13.6492,13.6021,13.6178,2361700.0
2009-10-19 14:30:00,17.37,17.38,17.31,17.31,3759300.0,13.6178,13.6256,13.5708,13.5708,3759300.0
2009-10-19 14:40:00,17.32,17.38,17.28,17.29,2825200.0,13.5786,13.6256,13.5472,13.5551,2825200.0
2009-10-19 14:50:00,17.28,17.3,17.24,17.29,4354500.0,13.5472,13.5629,13.5159,13.5551,4354500.0
2009-10-19 15:00:00,17.29,17.3,17.24,17.26,2616400.0,13.5551,13.5629,13.5159,13.5316,2616400.0
2009-10-19 15:10:00,17.26,17.29,17.22,17.25,3511200.0,13.5316,13.5551,13.5002,13.5237,3511200.0
2009-10-19 15:20:00,17.25,17.27,17.18,17.19,4897200.0,13.5237,13.5394,13.4688,13.4767,4897200.0
2009-10-19 15:30:00,17.19,17.2,17.15,17.15,6578800.0,13.4767,13.4845,13.4453,13.4453,6578800.0
2009-10-19 15:40:00,17.16,17.25,17.15,17.25,6648300.0,13.4532,13.5237,13.4453,13.5237,6648300.0
2009-10-19 15:50:00,17.24,17.25,17.15,17.17,9246000.0,13.5159,13.5237,13.4453,13.461,9246000.0
2009-10-20 09:30:00,17.22,17.4,17.2,17.25,11890200.0,13.5002,13.6413,13.4845,13.5237,11890200.0
2009-10-20 09:40:00,17.26,17.32,17.2,17.31,8634400.0,13.5316,13.5786,13.4845,13.5708,8634400.0
2009-10-20 09:50:00,17.31,17.33,17.24,17.3,5884000.0,13.5708,13.5864,13.5159,13.5629,5884000.0
2009-10-20 10:00:00,17.3,17.31,17.26,17.28,3777800.0,13.5629,13.5708,13.5316,13.5472,3777800.0
2009-10-20 10:10:00,17.28,17.29,17.22,17.23,3836100.0,13.5472,13.5551,13.5002,13.508,3836100.0
2009-10-20 10:20:00,17.23,17.29,17.21,17.26,4211000.0,13.508,13.5551,13.4924,13.5316,4211000.0
2009-10-20 10:30:00,17.26,17.3,17.22,17.29,2858400.0,13.5316,13.5629,13.5002,13.5551,2858400.0
2009-10-20 10:40:00,17.3,17.32,17.28,17.32,3211500.0,13.5629,13.5786,13.5472,13.5786,3211500.0
2009-10-20 10:50:00,17.32,17.45,17.31,17.45,6865600.0,13.5786,13.6805,13.5708,13.6805,6865600.0
2009-10-20 11:00:00,17.45,17.47,17.41,17.43,5050100.0,13.6805,13.6962,13.6492,13.6648,5050100.0
2009-10-20 11:10:00,17.43,17.43,17.38,17.41,2621700.0,13.6648,13.6648,13.6256,13.6492,2621700.0
2009-10-20 11:20:00,17.41,17.45,17.38,17.44,4056600.0,13.6492,13.6805,13.6256,13.6727,4056600.0
2009-10-20 11:30:00,17.44,17.44,17.36,17.37,2766300.0,13.6727,13.6727,13.61,13.6178,2766300.0
2009-10-20 11:40:00,17.36,17.39,17.31,17.35,3882400.0,13.61,13.6335,13.5708,13.6021,3882400.0
2009-10-20 11:50:00,17.35,17.41,17.35,17.38,2316600.0,13.6021,13.6492,13.6021,13.6256,2316600.0
2009-10-20 12:00:00,17.38,17.4,17.28,17.32,6053000.0,13.6256,13.6413,13.5472,13.5786,6053000.0
2009-10-20 12:10:00,17.31,17.35,17.3,17.32,2117500.0,13.5708,13.6021,13.5629,13.5786,2117500.0
2009-10-20 12:20:00,17.32,17.35,17.31,17.31,1839600.0,13.5786,13.6021,13.5708,13.5708,1839600.0
2009-10-20 12:30:00,17.31,17.33,17.26,17.27,3487000.0,13.5708,13.5864,13.5316,13.5394,3487000.0
2009-10-20 12:40:00,17.27,17.32,17.27,17.28,1616800.0,13.5394,13.5786,13.5394,13.5472,1616800.0
2009-10-20 12:50:00,17.27,17.3,17.27,17.29,1802700.0,13.5394,13.5629,13.5394,13.5551,1802700.0
2009-10-20 13:00:00,17.29,17.33,17.28,17.29,2239000.0,13.5551,13.5864,13.5472,13.5551,2239000.0
2009-10-20 13:10:00,17.29,17.32,17.28,17.28,1318500.0,13.5551,13.5786,13.5472,13.5472,1318500.0
2009-10-20 13:20:00,17.28,17.29,17.23,17.26,2885800.0,13.5472,13.5551,13.508,13.5316,2885800.0
2009-10-20 13:30:00,17.26,17.27,17.22,17.24,2341400.0,13.5316,13.5394,13.5002,13.5159,2341400.0
2009-10-20 13:40:00,17.24,17.25,17.22,17.23,1186300.0,13.5159,13.5237,13.5002,13.508,1186300.0
2009-10-20 13:50:00,17.23,17.24,17.16,17.16,4511600.0,13.508,13.5159,13.4532,13.4532,4511600.0
2009-10-20 14:00:00,17.16,17.25,17.12,17.16,5693100.0,13.4532,13.5237,13.4218,13.4532,5693100.0
2009-10-20 14:10:00,17.16,17.26,17.15,17.18,3850500.0,13.4532,13.5316,13.4453,13.4688,3850500.0
2009-10-20 14:20:00,17.19,17.19,17.13,17.15,3535000.0,13.4767,13.4767,13.4296,13.4453,3535000.0
2009-10-20 14:30:00,17.15,17.2,17.14,17.2,4700900.0,13.4453,13.4845,13.4375,13.4845,4700900.0
2009-10-20 14:40:00,17.19,17.2,17.15,17.16,1998600.0,13.4767,13.4845,13.4453,13.4532,1998600.0
2009-10-20 14:50:00,17.15,17.2,17.09,17.1,4853600.0,13.4453,13.4845,13.3983,13.4061,4853600.0
2009-10-20 15:00:00,17.1,17.15,17.08,17.08,3456000.0,13.4061,13.4453,13.3904,13.3904,3456000.0
2009-10-20 15:10:00,17.08,17.11,17.04,17.07,5452900.0,13.3904,13.414,13.3591,13.3826,5452900.0
2009-10-20 15:20:00,17.07,17.08,17.02,17.04,4285200.0,13.3826,13.3904,13.3434,13.3591,4285200.0
2009-10-20 15:30:00,17.04,17.07,17.02,17.03,5083700.0,13.3591,13.3826,13.3434,13.3512,5083700.0
2009-10-20 15:40:00,17.03,17.3,17.03,17.08,4366400.0,13.3512,13.5629,13.3512,13.3904,4366400.0
2009-10-20 15:50:00,17.08,17.08,17.01,17.02,7932900.0,13.3904,13.3904,13.3356,13.3434,7932900.0
2009-10-21 09:30:00,16.99,17.17,16.92,17.08,10013700.0,13.3199,13.461,13.265,13.3904,10013700.0
2009-10-21 09:40:00,17.09,17.14,17.08,17.13,4195200.0,13.3983,13.4375,13.3904,13.4296,4195200.0
2009-10-21 09:50:00,17.14,17.15,17.08,17.09,5595900.0,13.4375,13.4453,13.3904,13.3983,5595900.0
2009-10-21 10:00:00,17.09,17.13,17.08,17.1,3680700.0,13.3983,13.4296,13.3904,13.4061,3680700.0
2009-10-21 10:10:00,17.1,17.11,17.01,17.02,4474800.0,13.4061,13.414,13.3356,13.3434,4474800.0
2009-10-21 10:20:00,17.03,17.06,16.99,17.06,5056400.0,13.3512,13.3748,13.3199,13.3748,5056400.0
2009-10-21 10:30:00,17.06,17.08,17.03,17.06,3277500.0,13.3748,13.3904,13.3512,13.3748,3277500.0
2009-10-21 10:40:00,17.07,17.12,17.02,17.02,3620500.0,13.3826,13.4218,13.3434,13.3434,3620500.0
2009-10-21 10:50:00,17.03,17.05,16.98,16.99,3724000.0,13.3512,13.3669,13.312,13.3199,3724000.0
2009-10-21 11:00:00,16.99,17.02,16.98,17.01,3129600.0,13.3199,13.3434,13.312,13.3356,3129600.0
2009-10-21 11:10:00,17.01,17.04,16.98,17.03,3792200.0,13.3356,13.3591,13.312,13.3512,3792200.0
2009-10-21 11:20:00,17.03,17.1,17.02,17.09,2098800.0,13.3512,13.4061,13.3434,13.3983,2098800.0
2009-10-21 11:30:00,17.08,17.09,17.03,17.06,2537600.0,13.3904,13.3983,13.3512,13.3748,2537600.0
2009-10-21 11:40:00,17.07,17.08,16.97,16.98,3528800.0,13.3826,13.3904,13.3042,13.312,3528800.0
2009-10-21 11:50:00,16.99,16.99,16.95,16.97,3859600.0,13.3199,13.3199,13.2885,13.3042,3859600.0
2009-10-21 12:00:00,16.97,16.97,16.82,16.82,10205800.0,13.3042,13.3042,13.1866,13.1866,10205800.0
2009-10-21 12:10:00,16.83,16.88,16.81,16.88,5089800.0,13.1944,13.2336,13.1788,13.2336,5089800.0
2009-10-21 12:20:00,16.88,16.92,16.84,16.88,4581600.0,13.2336,13.265,13.2023,13.2336,4581600.0
2009-10-21 12:30:00,16.88,16.93,16.83,16.88,3830300.0,13.2336,13.2728,13.1944,13.2336,3830300.0
2009-10-21 12:40:00,16.88,16.88,16.83,16.87,2995700.0,13.2336,13.2336,13.1944,13.2258,2995700.0
2009-10-21 12:50:00,16.87,16.91,16.86,16.9,7403200.0,13.2258,13.2572,13.218,13.2493,7403200.0
2009-10-21 13:00:00,16.9,16.91,16.87,16.9,3475800.0,13.2493,13.2572,13.2258,13.2493,3475800.0
2009-10-21 13:10:00,16.91,16.93,16.87,16.88,1848500.0,13.2572,13.2728,13.2258,13.2336,1848500.0
2009-10-21 13:20:00,16.89,16.89,16.82,16.82,3105800.0,13.2415,13.2415,13.1866,13.1866,3105800.0
2009-10-21 13:30:00,16.83,16.86,16.81,16.84,2998900.0,13.1944,13.218,13.1788,13.2023,2998900.0
2009-10-21 13:40:00,16.85,16.9,16.82,16.89,2849000.0,13.2101,13.2493,13.1866,13.2415,2849000.0
2009-10-21 13:50:00,16.9,16.94,16.87,16.92,3689800.0,13.2493,13.2807,13.2258,13.265,3689800.0
2009-10-21 14:00:00,16.92,16.93,16.86,16.89,3365000.0,13.265,13.2728,13.218,13.2415,3365000.0
2009-10-21 14:10:00,16.9,16.9,16.82,16.85,3165500.0,13.2493,13.2493,13.1866,13.2101,3165500.0
2009-10-21 14:20:00,16.85,16.86,16.82,16.83,2074900.0,13.2101,13.218,13.1866,13.1944,2074900.0
2009-10-21 14:30:00,16.83,16.84,16.81,16.84,1983300.0,13.1944,13.2023,13.1788,13.2023,1983300.0
2009-10-21 14:40:00,16.84,16.87,16.83,16.85,2388500.0,13.2023,13.2258,13.1944,13.2101,2388500.0
2009-10-21 14:50:00,16.86,16.86,16.82,16.84,2094700.0,13.218,13.218,13.1866,13.2023,2094700.0
2009-10-21 15:00:00,16.84,16.91,16.83,16.91,3397700.0,13.2023,13.2572,13.1944,13.2572,3397700.0
2009-10-21 15:10:00,16.91,16.93,16.82,16.82,4084400.0,13.2572,13.2728,13.1866,13.1866,4084400.0
2009-10-21 15:20:00,16.83,16.83,16.75,16.76,10718700.0,13.1944,13.1944,13.1317,13.1396,10718700.0
2009-10-21 15:30:00,16.77,16.78,16.67,16.71,13671900.0,13.1474,13.1552,13.069,13.1004,13671900.0
2009-10-21 15:40:00,16.71,16.72,16.52,16.53,15321700.0,13.1004,13.1082,12.9514,12.9593,15321700.0
2009-10-21 15:50:00,16.52,16.58,16.46,16.5,24981500.0,12.9514,12.9984,12.9044,12.9357,24981500.0
2009-10-22 09:30:00,16.54,16.67,16.51,16.56,13263300.0,12.9671,13.069,12.9436,12.9828,13263300.0
2009-10-22 09:40:00,16.55,16.6,16.43,16.45,10239100.0,12.9749,13.0141,12.8809,12.8965,10239100.0
2009-10-22 09:50:00,16.45,16.52,16.42,16.44,9085100.0,12.8965,12.9514,12.873,12.8887,9085100.0
2009-10-22 10:00:00,16.45,16.46,16.32,16.38,10592100.0,12.8965,12.9044,12.7946,12.8417,10592100.0
2009-10-22 10:10:00,16.37,16.4,16.33,16.38,5989400.0,12.8338,12.8573,12.8025,12.8417,5989400.0
2009-10-22 10:20:00,16.39,16.4,16.28,16.34,6856700.0,12.8495,12.8573,12.7633,12.8103,6856700.0
2009-10-22 10:30:00,16.34,16.36,16.3,16.3,4815100.0,12.8103,12.826,12.7789,12.7789,4815100.0
2009-10-22 10:40:00,16.3,16.38,16.3,16.32,4066500.0,12.7789,12.8417,12.7789,12.7946,4066500.0
2009-10-22 10:50:00,16.32,16.4,16.31,16.38,4676100.0,12.7946,12.8573,12.7868,12.8417,4676100.0
2009-10-22 11:00:00,16.39,16.44,16.38,16.41,4826600.0,12.8495,12.8887,12.8417,12.8652,4826600.0
2009-10-22 11:10:00,16.4,16.46,16.4,16.43,2472500.0,12.8573,12.9044,12.8573,12.8809,2472500.0
2009-10-22 11:20:00,16.43,16.45,16.42,16.44,2630500.0,12.8809,12.8965,12.873,12.8887,2630500.0
2009-10-22 11:30:00,16.44,16.45,16.37,16.38,2767200.0,12.8887,12.8965,12.8338,12.8417,2767200.0
2009-10-22 11:40:00,16.37,16.4,16.36,16.36,2709300.0,12.8338,12.8573,12.826,12.826,2709300.0
2009-10-22 11:50:00,16.37,16.37,16.3,16.32,2916100.0,12.8338,12.8338,12.7789,12.7946,2916100.0
2009-10-22 12:00:00,16.31,16.32,16.26,16.29,4198200.0,12.7868,12.7946,12.7476,12.7711,4198200.0
2009-10-22 12:10:00,16.28,16.29,16.2,16.22,6483900.0,12.7633,12.7711,12.7005,12.7162,6483900.0
2009-10-22 12:20:00,16.22,16.22,16.05,16.06,9849700.0,12.7162,12.7162,12.5829,12.5908,9849700.0
2009-10-22 12:30:00,16.05,16.3,16.05,16.18,7912800.0,12.5829,12.7789,12.5829,12.6849,7912800.0
2009-10-22 12:40:00,16.18,16.26,16.17,16.25,6040700.0,12.6849,12.7476,12.677,12.7397,6040700.0
2009-10-22 12:50:00,16.25,16.29,16.25,16.26,8091100.0,12.7397,12.7711,12.7397,12.7476,8091100.0
2009-10-22 13:00:00,16.27,16.28,16.24,16.28,3109600.0,12.7554,12.7633,12.7319,12.7633,3109600.0
2009-10-22 13:10:00,16.27,16.28,16.24,16.27,2779400.0,12.7554,12.7633,12.7319,12.7554,2779400.0
2009-10-22 13:20:00,16.27,16.31,16.24,16.27,2602500.0,12.7554,12.7868,12.7319,12.7554,2602500.0
2009-10-22 13:30:00,16.27,16.34,16.22,16.27,2821300.0,12.7554,12.8103,12.7162,12.7554,2821300.0
2009-10-22 13:40:00,16.27,16.28,16.25,16.26,1985700.0,12.7554,12.7633,12.7397,12.7476,1985700.0
2009-10-22 13:50:00,16.25,16.28,16.25,16.27,2204600.0,12.7397,12.7633,12.7397,12.7554,2204600.0
2009-10-22 14:00:00,16.27,16.47,16.27,16.44,6997200.0,12.7554,12.9122,12.7554,12.8887,6997200.0
2009-10-22 14:10:00,16.44,16.5,16.43,16.44,8268000.0,12.8887,12.9357,12.8809,12.8887,8268000.0
2009-10-22 14:20:00,16.45,16.54,16.42,16.5,7383800.0,12.8965,12.9671,12.873,12.9357,7383800.0
2009-10-22 14:30:00,16.5,16.55,16.49,16.54,6418200.0,12.9357,12.9749,12.9279,12.9671,6418200.0
2009-10-22 14:40:00,16.54,16.55,16.45,16.47,4517200.0,12.9671,12.9749,12.8965,12.9122,4517200.0
2009-10-22 14:50:00,16.47,16.47,16.39,16.44,4971600.0,12.9122,12.9122,12.8495,12.8887,4971600.0
2009-10-22 15:00:00,16.44,16.48,16.43,16.45,3326200.0,12.8887,12.9201,12.8809,12.8965,3326200.0
2009-10-22 15:10:00,16.45,16.58,16.43,16.54,5651400.0,12.8965,12.9984,12.8809,12.9671,5651400.0
2009-10-22 15:20:00,16.55,16.6,16.52,16.56,7116200.0,12.9749,13.0141,12.9514,12.9828,7116200.0
2009-10-22 15:30:00,16.56,16.57,16.47,16.5,6112000.0,12.9828,12.9906,12.9122,12.9357,6112000.0
2009-10-22 15:40:00,16.5,16.52,16.25,16.5,5473300.0,12.9357,12.9514,12.7397,12.9357,5473300.0
2009-10-22 15:50:00,16.5,16.56,16.48,16.5,11393800.0,12.9357,12.9828,12.9201,12.9357,11393800.0
2009-10-23 09:30:00,16.64,16.66,16.52,16.58,8205700.0,13.0455,13.0612,12.9514,12.9984,8205700.0
2009-10-23 09:40:00,16.59,16.64,16.56,16.63,6018000.0,13.0063,13.0455,12.9828,13.0376,6018000.0
2009-10-23 09:50:00,16.63,16.64,16.56,16.6,4269900.0,13.0376,13.0455,12.9828,13.0141,4269900.0
2009-10-23 10:00:00,16.6,16.65,16.56,16.59,7851500.0,13.0141,13.0533,12.9828,13.0063,7851500.0
2009-10-23 10:10:00,16.6,16.64,16.57,16.61,4604200.0,13.0141,13.0455,12.9906,13.022,4604200.0
2009-10-23 10:20:00,16.6,16.63,16.59,16.6,3573300.0,13.0141,13.0376,13.0063,13.0141,3573300.0
2009-10-23 10:30:00,16.59,16.6,16.48,16.49,5883000.0,13.0063,13.0141,12.9201,12.9279,5883000.0
2009-10-23 10:40:00,16.5,16.52,16.43,16.48,2837500.0,12.9357,12.9514,12.8809,12.9201,2837500.0
2009-10-23 10:50:00,16.47,16.48,16.36,16.4,3930500.0,12.9122,12.9201,12.826,12.8573,3930500.0
2009-10-23 11:00:00,16.4,16.42,16.37,16.4,2408300.0,12.8573,12.873,12.8338,12.8573,2408300.0
2009-10-23 11:10:00,16.39,16.44,16.3,16.32,5145800.0,12.8495,12.8887,12.7789,12.7946,5145800.0
2009-10-23 11:20:00,16.32,16.35,16.29,16.31,3636200.0,12.7946,12.8181,12.7711,12.7868,3636200.0
2009-10-23 11:30:00,16.32,16.36,16.29,16.35,2898100.0,12.7946,12.826,12.7711,12.8181,2898100.0
2009-10-23 11:40:00,16.35,16.36,16.3,16.31,2711000.0,12.8181,12.826,12.7789,12.7868,2711000.0
2009-10-23 11:50:00,16.32,16.34,16.27,16.31,4314900.0,12.7946,12.8103,12.7554,12.7868,4314900.0
2009-10-23 12:00:00,16.31,16.35,16.28,16.29,4295800.0,12.7868,12.8181,12.7633,12.7711,4295800.0
2009-10-23 12:10:00,16.29,16.3,16.2,16.23,4188400.0,12.7711,12.7789,12.7005,12.7241,4188400.0
2009-10-23 12:20:00,16.22,16.24,16.2,16.23,2686500.0,12.7162,12.7319,12.7005,12.7241,2686500.0
2009-10-23 12:30:00,16.23,16.25,16.2,16.23,3056600.0,12.7241,12.7397,12.7005,12.7241,3056600.0
2009-10-23 12:40:00,16.24,16.3,16.22,16.29,3855100.0,12.7319,12.7789,12.7162,12.7711,3855100.0
2009-10-23 12:50:00,16.29,16.29,16.23,16.24,1824400.0,12.7711,12.7711,12.7241,12.7319,1824400.0
2009-10-23 13:00:00,16.25,16.25,16.21,16.22,2872900.0,12.7397,12.7397,12.7084,12.7162,2872900.0
2009-10-23 13:10:00,16.22,16.27,16.21,16.24,2281700.0,12.7162,12.7554,12.7084,12.7319,2281700.0
2009-10-23 13:20:00,16.24,16.25,16.18,16.18,3390100.0,12.7319,12.7397,12.6849,12.6849,3390100.0
2009-10-23 13:30:00,16.18,16.19,16.1,16.16,6783700.0,12.6849,12.6927,12.6221,12.6692,6783700.0
2009-10-23 13:40:00,16.15,16.21,16.14,16.17,4304000.0,12.6613,12.7084,12.6535,12.677,4304000.0
2009-10-23 13:50:00,16.16,16.2,16.13,16.18,2514400.0,12.6692,12.7005,12.6457,12.6849,2514400.0
2009-10-23 14:00:00,16.18,16.21,16.12,16.15,3850100.0,12.6849,12.7084,12.6378,12.6613,3850100.0
2009-10-23 14:10:00,16.15,16.17,16.12,16.14,3755100.0,12.6613,12.677,12.6378,12.6535,3755100.0
2009-10-23 14:20:00,16.14,16.19,16.13,16.17,3470500.0,12.6535,12.6927,12.6457,12.677,3470500.0
2009-10-23 14:30:00,16.17,16.18,16.13,16.15,2224400.0,12.677,12.6849,12.6457,12.6613,2224400.0
2009-10-23 14:40:00,16.16,16.22,16.15,16.17,2504500.0,12.6692,12.7162,12.6613,12.677,2504500.0
2009-10-23 14:50:00,16.17,16.19,16.14,16.15,4101700.0,12.677,12.6927,12.6535,12.6613,4101700.0
2009-10-23 15:00:00,16.14,16.17,16.1,16.12,4682900.0,12.6535,12.677,12.6221,12.6378,4682900.0
2009-10-23 15:10:00,16.11,16.18,16.1,16.14,4288100.0,12.63,12.6849,12.6221,12.6535,4288100.0
2009-10-23 15:20:00,16.14,16.18,16.11,16.13,3930300.0,12.6535,12.6849,12.63,12.6457,3930300.0
2009-10-23 15:30:00,16.14,16.14,16.07,16.11,6786300.0,12.6535,12.6535,12.5986,12.63,6786300.0
2009-10-23 15:40:00,16.11,16.15,16.08,16.14,7102800.0,12.63,12.6613,12.6065,12.6535,7102800.0
2009-10-23 15:50:00,16.13,16.24,16.1,16.23,15273600.0,12.6457,12.7319,12.6221,12.7241,15273600.0
2009-10-26 09:30:00,16.16,16.2,15.94,15.97,14698200.0,12.6692,12.7005,12.4967,12.5202,14698200.0
2009-10-26 09:40:00,15.98,15.98,15.81,15.88,14550000.0,12.5281,12.5281,12.3948,12.4497,14550000.0
2009-10-26 09:50:00,15.88,15.93,15.77,15.81,15663900.0,12.4497,12.4889,12.3634,12.3948,15663900.0
2009-10-26 10:00:00,15.81,15.87,15.73,15.76,13102800.0,12.3948,12.4418,12.3321,12.3556,13102800.0
2009-10-26 10:10:00,15.77,15.78,15.69,15.72,17222700.0,12.3634,12.3713,12.3007,12.3242,17222700.0
2009-10-26 10:20:00,15.73,15.83,15.71,15.75,10958600.0,12.3321,12.4105,12.3164,12.3477,10958600.0
2009-10-26 10:30:00,15.75,15.76,15.59,15.62,12383200.0,12.3477,12.3556,12.2223,12.2458,12383200.0
2009-10-26 10:40:00,15.63,15.69,15.55,15.67,12198900.0,12.2537,12.3007,12.1909,12.285,12198900.0
2009-10-26 10:50:00,15.68,15.69,15.61,15.66,9278900.0,12.2929,12.3007,12.238,12.2772,9278900.0
2009-10-26 11:00:00,15.65,15.76,15.61,15.76,5876200.0,12.2693,12.3556,12.238,12.3556,5876200.0
2009-10-26 11:10:00,15.75,15.76,15.65,15.67,5490300.0,12.3477,12.3556,12.2693,12.285,5490300.0
2009-10-26 11:20:00,15.67,15.68,15.55,15.56,7762500.0,12.285,12.2929,12.1909,12.1988,7762500.0
2009-10-26 11:30:00,15.56,15.59,15.21,15.26,24732600.0,12.1988,12.2223,11.9244,11.9636,24732600.0
2009-10-26 11:40:00,15.25,15.35,15.07,15.32,12929200.0,11.9558,12.0341,11.8146,12.0106,12929200.0
2009-10-26 11:50:00,15.33,15.4,15.23,15.24,9555700.0,12.0185,12.0733,11.9401,11.9479,9555700.0
2009-10-26 12:00:00,15.23,15.29,15.1,15.23,15905100.0,11.9401,11.9871,11.8382,11.9401,15905100.0
2009-10-26 12:10:00,15.24,15.28,15.19,15.25,6765500.0,11.9479,11.9793,11.9087,11.9558,6765500.0
2009-10-26 12:20:00,15.26,15.35,15.25,15.26,9466500.0,11.9636,12.0341,11.9558,11.9636,9466500.0
2009-10-26 12:30:00,15.26,15.38,15.25,15.37,4752200.0,11.9636,12.0577,11.9558,12.0498,4752200.0
2009-10-26 12:40:00,15.37,15.38,15.26,15.3,5717800.0,12.0498,12.0577,11.9636,11.995,5717800.0
2009-10-26 12:50:00,15.3,15.4,15.28,15.39,4573600.0,11.995,12.0733,11.9793,12.0655,4573600.0
2009-10-26 13:00:00,15.39,15.53,15.35,15.52,6484400.0,12.0655,12.1753,12.0341,12.1674,6484400.0
2009-10-26 13:10:00,15.51,15.56,15.47,15.48,7033200.0,12.1596,12.1988,12.1282,12.1361,7033200.0
2009-10-26 13:20:00,15.49,15.63,15.46,15.63,8270500.0,12.1439,12.2537,12.1204,12.2537,8270500.0
2009-10-26 13:30:00,15.63,15.66,15.56,15.65,9442300.0,12.2537,12.2772,12.1988,12.2693,9442300.0
2009-10-26 13:40:00,15.66,15.72,15.59,15.6,9104400.0,12.2772,12.3242,12.2223,12.2301,9104400.0
2009-10-26 13:50:00,15.6,15.65,15.55,15.57,4637900.0,12.2301,12.2693,12.1909,12.2066,4637900.0
2009-10-26 14:00:00,15.57,15.58,15.49,15.5,4405300.0,12.2066,12.2145,12.1439,12.1517,4405300.0
2009-10-26 14:10:00,15.5,15.52,15.44,15.49,4906300.0,12.1517,12.1674,12.1047,12.1439,4906300.0
2009-10-26 14:20:00,15.49,15.56,15.47,15.55,3610400.0,12.1439,12.1988,12.1282,12.1909,3610400.0
2009-10-26 14:30:00,15.56,15.56,15.45,15.48,5311900.0,12.1988,12.1988,12.1125,12.1361,5311900.0
2009-10-26 14:40:00,15.49,15.51,15.43,15.46,4478300.0,12.1439,12.1596,12.0969,12.1204,4478300.0
2009-10-26 14:50:00,15.46,15.52,15.45,15.48,4610100.0,12.1204,12.1674,12.1125,12.1361,4610100.0
2009-10-26 15:00:00,15.48,15.48,15.36,15.36,5250400.0,12.1361,12.1361,12.042,12.042,5250400.0
2009-10-26 15:10:00,15.37,15.37,15.28,15.3,8057600.0,12.0498,12.0498,11.9793,11.995,8057600.0
2009-10-26 15:20:00,15.3,15.75,15.3,15.35,6726700.0,11.995,12.3477,11.995,12.0341,6726700.0
2009-10-26 15:30:00,15.36,15.42,15.32,15.32,8651300.0,12.042,12.089,12.0106,12.0106,8651300.0
2009-10-26 15:40:00,15.32,15.5,15.31,15.49,9661500.0,12.0106,12.1517,12.0028,12.1439,9661500.0
2009-10-26 15:50:00,15.48,15.49,15.35,15.39,15275800.0,12.1361,12.1439,12.0341,12.0655,15275800.0
2009-10-27 09:30:00,15.43,15.54,15.32,15.32,13283600.0,12.0969,12.1831,12.0106,12.0106,13283600.0
2009-10-27 09:40:00,15.32,15.36,15.2,15.33,14388900.0,12.0106,12.042,11.9166,12.0185,14388900.0
2009-10-27 09:50:00,15.33,15.4,15.3,15.3,9218800.0,12.0185,12.0733,11.995,11.995,9218800.0
2009-10-27 10:00:00,15.29,15.31,15.09,15.2,14999100.0,11.9871,12.0028,11.8303,11.9166,14999100.0
2009-10-27 10:10:00,15.21,15.3,15.2,15.24,8128100.0,11.9244,11.995,11.9166,11.9479,8128100.0
2009-10-27 10:20:00,15.23,15.43,15.23,15.43,9148700.0,11.9401,12.0969,11.9401,12.0969,9148700.0
2009-10-27 10:30:00,15.43,15.43,15.33,15.35,6222200.0,12.0969,12.0969,12.0185,12.0341,6222200.0
2009-10-27 10:40:00,15.35,15.43,15.3,15.32,10014300.0,12.0341,12.0969,11.995,12.0106,10014300.0
2009-10-27 10:50:00,15.32,15.39,15.3,15.38,4184100.0,12.0106,12.0655,11.995,12.0577,4184100.0
2009-10-27 11:00:00,15.38,15.45,15.36,15.44,4348000.0,12.0577,12.1125,12.042,12.1047,4348000.0
2009-10-27 11:10:00,15.44,15.44,15.34,15.4,4305300.0,12.1047,12.1047,12.0263,12.0733,4305300.0
2009-10-27 11:20:00,15.4,15.41,15.37,15.39,2416000.0,12.0733,12.0812,12.0498,12.0655,2416000.0
2009-10-27 11:30:00,15.4,15.4,15.37,15.38,3123500.0,12.0733,12.0733,12.0498,12.0577,3123500.0
2009-10-27 11:40:00,15.38,15.39,15.33,15.37,3328300.0,12.0577,12.0655,12.0185,12.0498,3328300.0
2009-10-27 11:50:00,15.37,15.37,15.33,15.34,2839200.0,12.0498,12.0498,12.0185,12.0263,2839200.0
2009-10-27 12:00:00,15.34,15.36,15.32,15.34,2891000.0,12.0263,12.042,12.0106,12.0263,2891000.0
2009-10-27 12:10:00,15.35,15.36,15.33,15.35,2084000.0,12.0341,12.042,12.0185,12.0341,2084000.0
2009-10-27 12:20:00,15.35,15.36,15.3,15.3,3778300.0,12.0341,12.042,11.995,11.995,3778300.0
2009-10-27 12:30:00,15.3,15.32,15.27,15.27,3324800.0,11.995,12.0106,11.9714,11.9714,3324800.0
2009-10-27 12:40:00,15.27,15.31,15.26,15.29,2653300.0,11.9714,12.0028,11.9636,11.9871,2653300.0
2009-10-27 12:50:00,15.29,15.45,15.2,15.21,5222800.0,11.9871,12.1125,11.9166,11.9244,5222800.0
2009-10-27 13:00:00,15.21,15.3,15.2,15.26,6657400.0,11.9244,11.995,11.9166,11.9636,6657400.0
2009-10-27 13:10:00,15.25,15.26,15.21,15.23,4706000.0,11.9558,11.9636,11.9244,11.9401,4706000.0
2009-10-27 13:20:00,15.23,15.23,15.17,15.18,5664600.0,11.9401,11.9401,11.893,11.9009,5664600.0
2009-10-27 13:30:00,15.18,15.2,15.15,15.15,4616200.0,11.9009,11.9166,11.8774,11.8774,4616200.0
2009-10-27 13:40:00,15.15,15.21,15.15,15.17,2476500.0,11.8774,11.9244,11.8774,11.893,2476500.0
2009-10-27 13:50:00,15.18,15.19,15.12,15.15,3661600.0,11.9009,11.9087,11.8538,11.8774,3661600.0
2009-10-27 14:00:00,15.15,15.16,15.02,15.06,9545400.0,11.8774,11.8852,11.7754,11.8068,9545400.0
2009-10-27 14:10:00,15.06,15.16,15.06,15.15,5926900.0,11.8068,11.8852,11.8068,11.8774,5926900.0
2009-10-27 14:20:00,15.15,15.21,15.11,15.12,5933000.0,11.8774,11.9244,11.846,11.8538,5933000.0
2009-10-27 14:30:00,15.12,15.14,15.09,15.12,5253500.0,11.8538,11.8695,11.8303,11.8538,5253500.0
2009-10-27 14:40:00,15.12,15.27,15.12,15.27,6351500.0,11.8538,11.9714,11.8538,11.9714,6351500.0
2009-10-27 14:50:00,15.27,15.33,15.26,15.29,6895700.0,11.9714,12.0185,11.9636,11.9871,6895700.0
2009-10-27 15:00:00,15.29,15.47,15.29,15.39,12433500.0,11.9871,12.1282,11.9871,12.0655,12433500.0
2009-10-27 15:10:00,15.4,15.47,15.23,15.45,10737200.0,12.0733,12.1282,11.9401,12.1125,10737200.0
2009-10-27 15:20:00,15.45,15.5,15.37,15.4,10456000.0,12.1125,12.1517,12.0498,12.0733,10456000.0
2009-10-27 15:30:00,15.4,15.45,15.32,15.38,8910800.0,12.0733,12.1125,12.0106,12.0577,8910800.0
2009-10-27 15:40:00,15.39,15.46,15.38,15.42,7858900.0,12.0655,12.1204,12.0577,12.089,7858900.0
2009-10-27 15:50:00,15.42,15.47,15.4,15.46,11443600.0,12.089,12.1282,12.0733,12.1204,11443600.0
2009-10-28 09:30:00,15.42,15.45,15.21,15.26,12941900.0,12.089,12.1125,11.9244,11.9636,12941900.0
2009-10-28 09:40:00,15.25,15.34,15.2,15.25,8688500.0,11.9558,12.0263,11.9166,11.9558,8688500.0
2009-10-28 09:50:00,15.25,15.3,15.19,15.24,7910000.0,11.9558,11.995,11.9087,11.9479,7910000.0
2009-10-28 10:00:00,15.24,15.25,15.15,15.21,9749200.0,11.9479,11.9558,11.8774,11.9244,9749200.0
2009-10-28 10:10:00,15.21,15.28,15.18,15.21,5675300.0,11.9244,11.9793,11.9009,11.9244,5675300.0
2009-10-28 10:20:00,15.21,15.25,15.17,15.18,3769400.0,11.9244,11.9558,11.893,11.9009,3769400.0
2009-10-28 10:30:00,15.18,15.24,15.17,15.2,6777700.0,11.9009,11.9479,11.893,11.9166,6777700.0
2009-10-28 10:40:00,15.21,15.21,15.09,15.1,6726300.0,11.9244,11.9244,11.8303,11.8382,6726300.0
2009-10-28 10:50:00,15.1,15.16,15.07,15.13,7757300.0,11.8382,11.8852,11.8146,11.8617,7757300.0
2009-10-28 11:00:00,15.13,15.14,15.07,15.1,5295800.0,11.8617,11.8695,11.8146,11.8382,5295800.0
2009-10-28 11:10:00,15.1,15.21,15.08,15.2,4414400.0,11.8382,11.9244,11.8225,11.9166,4414400.0
2009-10-28 11:20:00,15.21,15.24,15.16,15.21,3826900.0,11.9244,11.9479,11.8852,11.9244,3826900.0
2009-10-28 11:30:00,15.2,15.21,15.14,15.16,2586100.0,11.9166,11.9244,11.8695,11.8852,2586100.0
2009-10-28 11:40:00,15.17,15.19,15.14,15.16,2890000.0,11.893,11.9087,11.8695,11.8852,2890000.0
2009-10-28 11:50:00,15.15,15.16,15.1,15.11,2907500.0,11.8774,11.8852,11.8382,11.846,2907500.0
2009-10-28 12:00:00,15.11,15.18,15.11,15.13,2556200.0,11.846,11.9009,11.846,11.8617,2556200.0
2009-10-28 12:10:00,15.13,15.14,15.1,15.13,2629400.0,11.8617,11.8695,11.8382,11.8617,2629400.0
2009-10-28 12:20:00,15.13,15.15,15.09,15.14,3993800.0,11.8617,11.8774,11.8303,11.8695,3993800.0
2009-10-28 12:30:00,15.13,15.15,15.11,15.11,1992600.0,11.8617,11.8774,11.846,11.846,1992600.0
2009-10-28 12:40:00,15.11,15.15,15.09,15.1,3298300.0,11.846,11.8774,11.8303,11.8382,3298300.0
2009-10-28 12:50:00,15.09,15.1,15.02,15.05,7915900.0,11.8303,11.8382,11.7754,11.799,7915900.0
2009-10-28 13:00:00,15.05,15.09,15.03,15.06,4057000.0,11.799,11.8303,11.7833,11.8068,4057000.0
2009-10-28 13:10:00,15.05,15.16,15.05,15.12,4141600.0,11.799,11.8852,11.799,11.8538,4141600.0
2009-10-28 13:20:00,15.12,15.16,15.1,15.12,3259400.0,11.8538,11.8852,11.8382,11.8538,3259400.0
2009-10-28 13:30:00,15.13,15.15,15.1,15.12,2049300.0,11.8617,11.8774,11.8382,11.8538,2049300.0
2009-10-28 13:40:00,15.13,15.19,15.1,15.18,4266800.0,11.8617,11.9087,11.8382,11.9009,4266800.0
2009-10-28 13:50:00,15.18,15.19,15.11,15.18,2718500.0,11.9009,11.9087,11.846,11.9009,2718500.0
2009-10-28 14:00:00,15.17,15.23,15.14,15.22,4268400.0,11.893,11.9401,11.8695,11.9322,4268400.0
2009-10-28 14:10:00,15.22,15.24,15.11,15.11,3928900.0,11.9322,11.9479,11.846,11.846,3928900.0
2009-10-28 14:20:00,15.12,15.13,15.08,15.1,3404500.0,11.8538,11.8617,11.8225,11.8382,3404500.0
2009-10-28 14:30:00,15.11,15.12,15.07,15.07,2894800.0,11.846,11.8538,11.8146,11.8146,2894800.0
2009-10-28 14:40:00,15.07,15.13,15.07,15.12,4033300.0,11.8146,11.8617,11.8146,11.8538,4033300.0
2009-10-28 14:50:00,15.11,15.15,15.1,15.13,3955000.0,11.846,11.8774,11.8382,11.8617,3955000.0
2009-10-28 15:00:00,15.14,15.15,15.1,15.1,2285400.0,11.8695,11.8774,11.8382,11.8382,2285400.0
2009-10-28 15:10:00,15.11,15.11,15.04,15.07,4471400.0,11.846,11.846,11.7911,11.8146,4471400.0
2009-10-28 15:20:00,15.07,15.09,15.02,15.06,5055900.0,11.8146,11.8303,11.7754,11.8068,5055900.0
2009-10-28 15:30:00,15.06,15.07,15.0,15.02,7464700.0,11.8068,11.8146,11.7598,11.7754,7464700.0
2009-10-28 15:40:00,15.03,15.11,15.01,15.08,11559400.0,11.7833,11.846,11.7676,11.8225,11559400.0
2009-10-28 15:50:00,15.09,15.09,15.01,15.01,13229700.0,11.8303,11.8303,11.7676,11.7676,13229700.0
2009-10-29 09:30:00,15.22,15.35,15.19,15.28,10982100.0,11.9322,12.0341,11.9087,11.9793,10982100.0
2009-10-29 09:40:00,15.27,15.28,15.08,15.23,9261600.0,11.9714,11.9793,11.8225,11.9401,9261600.0
2009-10-29 09:50:00,15.22,15.25,15.17,15.24,6232800.0,11.9322,11.9558,11.893,11.9479,6232800.0
2009-10-29 10:00:00,15.24,15.33,15.2,15.27,7248900.0,11.9479,12.0185,11.9166,11.9714,7248900.0
2009-10-29 10:10:00,15.27,15.3,15.23,15.3,4564200.0,11.9714,11.995,11.9401,11.995,4564200.0
2009-10-29 10:20:00,15.3,15.4,15.29,15.36,6237300.0,11.995,12.0733,11.9871,12.042,6237300.0
2009-10-29 10:30:00,15.36,15.39,15.31,15.33,3930900.0,12.042,12.0655,12.0028,12.0185,3930900.0
2009-10-29 10:40:00,15.32,15.33,15.25,15.27,3600000.0,12.0106,12.0185,11.9558,11.9714,3600000.0
2009-10-29 10:50:00,15.27,15.33,15.26,15.32,2769800.0,11.9714,12.0185,11.9636,12.0106,2769800.0
2009-10-29 11:00:00,15.33,15.37,15.26,15.26,4067000.0,12.0185,12.0498,11.9636,11.9636,4067000.0
2009-10-29 11:10:00,15.27,15.35,15.26,15.33,4731000.0,11.9714,12.0341,11.9636,12.0185,4731000.0
2009-10-29 11:20:00,15.33,15.39,15.32,15.39,3219100.0,12.0185,12.0655,12.0106,12.0655,3219100.0
2009-10-29 11:30:00,15.39,15.41,15.35,15.36,5642100.0,12.0655,12.0812,12.0341,12.042,5642100.0
2009-10-29 11:40:00,15.36,15.39,15.35,15.36,2939400.0,12.042,12.0655,12.0341,12.042,2939400.0
2009-10-29 11:50:00,15.36,15.38,15.34,15.34,2829300.0,12.042,12.0577,12.0263,12.0263,2829300.0
2009-10-29 12:00:00,15.35,15.4,15.33,15.39,3784000.0,12.0341,12.0733,12.0185,12.0655,3784000.0
2009-10-29 12:10:00,15.4,15.4,15.37,15.39,1247200.0,12.0733,12.0733,12.0498,12.0655,1247200.0
2009-10-29 12:20:00,15.4,15.45,15.38,15.44,3293900.0,12.0733,12.1125,12.0577,12.1047,3293900.0
2009-10-29 12:30:00,15.45,15.48,15.43,15.47,3551100.0,12.1125,12.1361,12.0969,12.1282,3551100.0
2009-10-29 12:40:00,15.47,15.48,15.44,15.45,3372000.0,12.1282,12.1361,12.1047,12.1125,3372000.0
2009-10-29 12:50:00,15.45,15.48,15.44,15.44,1652100.0,12.1125,12.1361,12.1047,12.1047,1652100.0
2009-10-29 13:00:00,15.45,15.48,15.42,15.46,4016000.0,12.1125,12.1361,12.089,12.1204,4016000.0
2009-10-29 13:10:00,15.47,15.48,15.44,15.47,1843600.0,12.1282,12.1361,12.1047,12.1282,1843600.0
2009-10-29 13:20:00,15.48,15.52,15.47,15.49,4110500.0,12.1361,12.1674,12.1282,12.1439,4110500.0
2009-10-29 13:30:00,15.49,15.54,15.47,15.54,2825100.0,12.1439,12.1831,12.1282,12.1831,2825100.0
2009-10-29 13:40:00,15.54,15.76,15.53,15.73,9773400.0,12.1831,12.3556,12.1753,12.3321,9773400.0
2009-10-29 13:50:00,15.74,15.78,15.68,15.72,5921900.0,12.3399,12.3713,12.2929,12.3242,5921900.0
2009-10-29 14:00:00,15.72,15.73,15.62,15.67,4453000.0,12.3242,12.3321,12.2458,12.285,4453000.0
2009-10-29 14:10:00,15.67,15.69,15.62,15.62,4064000.0,12.285,12.3007,12.2458,12.2458,4064000.0
2009-10-29 14:20:00,15.63,15.63,15.56,15.6,4932300.0,12.2537,12.2537,12.1988,12.2301,4932300.0
2009-10-29 14:30:00,15.61,15.7,15.6,15.68,4511600.0,12.238,12.3085,12.2301,12.2929,4511600.0
2009-10-29 14:40:00,15.69,15.7,15.66,15.66,2451300.0,12.3007,12.3085,12.2772,12.2772,2451300.0
2009-10-29 14:50:00,15.67,15.68,15.62,15.67,3769500.0,12.285,12.2929,12.2458,12.285,3769500.0
2009-10-29 15:00:00,15.67,15.72,15.61,15.67,5363600.0,12.285,12.3242,12.238,12.285,5363600.0
2009-10-29 15:10:00,15.67,15.71,15.66,15.69,3689100.0,12.285,12.3164,12.2772,12.3007,3689100.0
2009-10-29 15:20:00,15.69,15.75,15.67,15.72,4867900.0,12.3007,12.3477,12.285,12.3242,4867900.0
2009-10-29 15:30:00,15.73,15.73,15.65,15.67,4436600.0,12.3321,12.3321,12.2693,12.285,4436600.0
2009-10-29 15:40:00,15.66,15.69,15.61,15.67,6598500.0,12.2772,12.3007,12.238,12.285,6598500.0
2009-10-29 15:50:00,15.67,15.74,15.63,15.72,13089400.0,12.285,12.3399,12.2537,12.3242,13089400.0
2009-10-30 09:30:00,15.7,15.73,15.48,15.54,10078100.0,12.3085,12.3321,12.1361,12.1831,10078100.0
2009-10-30 09:40:00,15.53,15.59,15.45,15.45,7927500.0,12.1753,12.2223,12.1125,12.1125,7927500.0
2009-10-30 09:50:00,15.45,15.48,15.36,15.4,5861100.0,12.1125,12.1361,12.042,12.0733,5861100.0
2009-10-30 10:00:00,15.41,15.44,15.36,15.36,4601000.0,12.0812,12.1047,12.042,12.042,4601000.0
2009-10-30 10:10:00,15.36,15.39,15.32,15.35,4174600.0,12.042,12.0655,12.0106,12.0341,4174600.0
2009-10-30 10:20:00,15.34,15.35,15.28,15.3,4556800.0,12.0263,12.0341,11.9793,11.995,4556800.0
2009-10-30 10:30:00,15.31,15.31,15.25,15.29,3956700.0,12.0028,12.0028,11.9558,11.9871,3956700.0
2009-10-30 10:40:00,15.28,15.34,15.25,15.34,3487900.0,11.9793,12.0263,11.9558,12.0263,3487900.0
2009-10-30 10:50:00,15.33,15.36,15.28,15.33,2731000.0,12.0185,12.042,11.9793,12.0185,2731000.0
2009-10-30 11:00:00,15.34,15.34,15.24,15.26,3290200.0,12.0263,12.0263,11.9479,11.9636,3290200.0
2009-10-30 11:10:00,15.27,15.28,15.25,15.25,2135600.0,11.9714,11.9793,11.9558,11.9558,2135600.0
2009-10-30 11:20:00,15.25,15.27,15.22,15.22,3211200.0,11.9558,11.9714,11.9322,11.9322,3211200.0
2009-10-30 11:30:00,15.22,15.24,15.13,15.16,4247700.0,11.9322,11.9479,11.8617,11.8852,4247700.0
2009-10-30 11:40:00,15.16,15.19,15.06,15.07,5056900.0,11.8852,11.9087,11.8068,11.8146,5056900.0
2009-10-30 11:50:00,15.07,15.11,15.02,15.1,7349500.0,11.8146,11.846,11.7754,11.8382,7349500.0
2009-10-30 12:00:00,15.11,15.15,15.08,15.11,4186900.0,11.846,11.8774,11.8225,11.846,4186900.0
2009-10-30 12:10:00,15.12,15.13,15.05,15.07,4107600.0,11.8538,11.8617,11.799,11.8146,4107600.0
2009-10-30 12:20:00,15.06,15.11,15.03,15.04,5069700.0,11.8068,11.846,11.7833,11.7911,5069700.0
2009-10-30 12:30:00,15.04,15.11,15.03,15.09,5902900.0,11.7911,11.846,11.7833,11.8303,5902900.0
2009-10-30 12:40:00,15.1,15.14,15.02,15.04,6220900.0,11.8382,11.8695,11.7754,11.7911,6220900.0
2009-10-30 12:50:00,15.04,15.09,15.02,15.05,4163000.0,11.7911,11.8303,11.7754,11.799,4163000.0
2009-10-30 13:00:00,15.05,15.09,15.03,15.06,5098000.0,11.799,11.8303,11.7833,11.8068,5098000.0
2009-10-30 13:10:00,15.06,15.07,15.03,15.04,3270900.0,11.8068,11.8146,11.7833,11.7911,3270900.0
2009-10-30 13:20:00,15.05,15.05,14.82,14.85,18405400.0,11.799,11.799,11.6186,11.6422,18405400.0
2009-10-30 13:30:00,14.86,14.87,14.7,14.79,14233700.0,11.65,11.6578,11.5246,11.5951,14233700.0
2009-10-30 13:40:00,14.8,14.92,14.77,14.88,6143600.0,11.603,11.697,11.5794,11.6657,6143600.0
2009-10-30 13:50:00,14.89,14.93,14.86,14.87,5993900.0,11.6735,11.7049,11.65,11.6578,5993900.0
2009-10-30 14:00:00,14.86,14.99,14.85,14.96,6059600.0,11.65,11.7519,11.6422,11.7284,6059600.0
2009-10-30 14:10:00,14.96,15.03,14.93,14.98,5322600.0,11.7284,11.7833,11.7049,11.7441,5322600.0
2009-10-30 14:20:00,14.98,14.99,14.82,14.86,7041500.0,11.7441,11.7519,11.6186,11.65,7041500.0
2009-10-30 14:30:00,14.85,14.85,14.66,14.73,10694900.0,11.6422,11.6422,11.4932,11.5481,10694900.0
2009-10-30 14:40:00,14.74,14.74,14.61,14.68,9753800.0,11.5559,11.5559,11.454,11.5089,9753800.0
2009-10-30 14:50:00,14.68,14.74,14.63,14.67,10110900.0,11.5089,11.5559,11.4697,11.501,10110900.0
2009-10-30 15:00:00,14.66,14.67,14.5,14.56,15491200.0,11.4932,11.501,11.3678,11.4148,15491200.0
2009-10-30 15:10:00,14.55,14.67,14.53,14.6,9189700.0,11.407,11.501,11.3913,11.4462,9189700.0
2009-10-30 15:20:00,14.6,14.66,14.56,14.63,6863400.0,11.4462,11.4932,11.4148,11.4697,6863400.0
2009-10-30 15:30:00,14.62,14.76,14.61,14.7,12018600.0,11.4618,11.5716,11.454,11.5246,12018600.0
2009-10-30 15:40:00,14.7,14.77,14.67,14.72,10485600.0,11.5246,11.5794,11.501,11.5402,10485600.0
2009-10-30 15:50:00,14.73,14.79,14.59,14.61,22334200.0,11.5481,11.5951,11.4383,11.454,22334200.0
2009-11-02 09:30:00,14.85,14.92,14.76,14.76,14686300.0,11.6422,11.697,11.5716,11.5716,14686300.0
2009-11-02 09:40:00,14.76,14.88,14.72,14.84,8408600.0,11.5716,11.6657,11.5402,11.6343,8408600.0
2009-11-02 09:50:00,14.84,15.09,14.82,15.0,13941300.0,11.6343,11.8303,11.6186,11.7598,13941300.0
2009-11-02 10:00:00,15.01,15.23,15.0,15.06,14490500.0,11.7676,11.9401,11.7598,11.8068,14490500.0
2009-11-02 10:10:00,15.06,15.17,15.02,15.17,6969600.0,11.8068,11.893,11.7754,11.893,6969600.0
2009-11-02 10:20:00,15.16,15.19,15.05,15.18,8144100.0,11.8852,11.9087,11.799,11.9009,8144100.0
2009-11-02 10:30:00,15.18,15.19,15.09,15.16,4960000.0,11.9009,11.9087,11.8303,11.8852,4960000.0
2009-11-02 10:40:00,15.17,15.17,15.05,15.08,4428000.0,11.893,11.893,11.799,11.8225,4428000.0
2009-11-02 10:50:00,15.09,15.12,15.01,15.02,4021400.0,11.8303,11.8538,11.7676,11.7754,4021400.0
2009-11-02 11:00:00,15.02,15.07,15.0,15.04,5310300.0,11.7754,11.8146,11.7598,11.7911,5310300.0
2009-11-02 11:10:00,15.03,15.08,15.01,15.07,2709900.0,11.7833,11.8225,11.7676,11.8146,2709900.0
2009-11-02 11:20:00,15.06,15.1,15.05,15.08,4462200.0,11.8068,11.8382,11.799,11.8225,4462200.0
2009-11-02 11:30:00,15.08,15.09,15.03,15.04,2372100.0,11.8225,11.8303,11.7833,11.7911,2372100.0
2009-11-02 11:40:00,15.03,15.1,15.03,15.08,1698100.0,11.7833,11.8382,11.7833,11.8225,1698100.0
2009-11-02 11:50:00,15.08,15.09,15.04,15.05,1846500.0,11.8225,11.8303,11.7911,11.799,1846500.0
2009-11-02 12:00:00,15.04,15.05,14.87,14.9,7134800.0,11.7911,11.799,11.6578,11.6814,7134800.0
2009-11-02 12:10:00,14.89,14.9,14.75,14.79,7458500.0,11.6735,11.6814,11.5638,11.5951,7458500.0
2009-11-02 12:20:00,14.8,14.82,14.72,14.74,5766100.0,11.603,11.6186,11.5402,11.5559,5766100.0
2009-11-02 12:30:00,14.73,14.75,14.61,14.65,8863900.0,11.5481,11.5638,11.454,11.4854,8863900.0
2009-11-02 12:40:00,14.65,15.0,14.52,14.55,9065000.0,11.4854,11.7598,11.3834,11.407,9065000.0
2009-11-02 12:50:00,14.54,14.56,14.13,14.15,18909900.0,11.3991,11.4148,11.0777,11.0934,18909900.0
2009-11-02 13:00:00,14.14,14.44,14.12,14.42,13548000.0,11.0855,11.3207,11.0698,11.305,13548000.0
2009-11-02 13:10:00,14.41,14.43,14.32,14.39,10350000.0,11.2972,11.3129,11.2266,11.2815,10350000.0
2009-11-02 13:20:00,14.39,14.54,14.37,14.52,8223700.0,11.2815,11.3991,11.2658,11.3834,8223700.0
2009-11-02 13:30:00,14.52,14.52,14.35,14.42,7168100.0,11.3834,11.3834,11.2502,11.305,7168100.0
2009-11-02 13:40:00,14.41,14.43,14.33,14.4,4222900.0,11.2972,11.3129,11.2345,11.2894,4222900.0
2009-11-02 13:50:00,14.4,14.4,14.28,14.3,6822100.0,11.2894,11.2894,11.1953,11.211,6822100.0
2009-11-02 14:00:00,14.3,14.39,14.26,14.39,5886600.0,11.211,11.2815,11.1796,11.2815,5886600.0
2009-11-02 14:10:00,14.39,14.54,14.38,14.45,7093800.0,11.2815,11.3991,11.2737,11.3286,7093800.0
2009-11-02 14:20:00,14.45,14.64,14.45,14.64,7908400.0,11.3286,11.4775,11.3286,11.4775,7908400.0
2009-11-02 14:30:00,14.64,14.66,14.42,14.64,7005200.0,11.4775,11.4932,11.305,11.4775,7005200.0
2009-11-02 14:40:00,14.65,14.73,14.63,14.64,7886500.0,11.4854,11.5481,11.4697,11.4775,7886500.0
2009-11-02 14:50:00,14.65,14.74,14.6,14.64,6214100.0,11.4854,11.5559,11.4462,11.4775,6214100.0
2009-11-02 15:00:00,14.63,14.73,14.61,14.64,4643600.0,11.4697,11.5481,11.454,11.4775,4643600.0
2009-11-02 15:10:00,14.64,14.69,14.55,14.55,5492100.0,11.4775,11.5167,11.407,11.407,5492100.0
2009-11-02 15:20:00,14.55,14.6,14.5,14.58,5790300.0,11.407,11.4462,11.3678,11.4305,5790300.0
2009-11-02 15:30:00,14.58,14.71,14.57,14.69,8671200.0,11.4305,11.5324,11.4226,11.5167,8671200.0
2009-11-02 15:40:00,14.7,14.75,14.57,14.6,8573300.0,11.5246,11.5638,11.4226,11.4462,8573300.0
2009-11-02 15:50:00,14.6,14.69,14.6,14.63,11957600.0,11.4462,11.5167,11.4462,11.4697,11957600.0
2009-11-03 09:30:00,14.25,14.45,14.21,14.4,11502400.0,11.1718,11.3286,11.1404,11.2894,11502400.0
2009-11-03 09:40:00,14.41,14.46,14.34,14.34,6960900.0,11.2972,11.3364,11.2423,11.2423,6960900.0
2009-11-03 09:50:00,14.35,14.55,14.32,14.53,8080400.0,11.2502,11.407,11.2266,11.3913,8080400.0
2009-11-03 10:00:00,14.53,14.6,14.44,14.52,8738500.0,11.3913,11.4462,11.3207,11.3834,8738500.0
2009-11-03 10:10:00,14.52,14.55,14.47,14.51,7190600.0,11.3834,11.407,11.3442,11.3756,7190600.0
2009-11-03 10:20:00,14.52,14.56,14.46,14.47,5695100.0,11.3834,11.4148,11.3364,11.3442,5695100.0
2009-11-03 10:30:00,14.46,14.59,14.46,14.49,3906500.0,11.3364,11.4383,11.3364,11.3599,3906500.0
2009-11-03 10:40:00,14.49,14.55,14.47,14.52,3469500.0,11.3599,11.407,11.3442,11.3834,3469500.0
2009-11-03 10:50:00,14.53,14.56,14.47,14.48,4017100.0,11.3913,11.4148,11.3442,11.3521,4017100.0
2009-11-03 11:00:00,14.47,14.51,14.39,14.41,4755700.0,11.3442,11.3756,11.2815,11.2972,4755700.0
2009-11-03 11:10:00,14.4,14.45,14.37,14.39,3890900.0,11.2894,11.3286,11.2658,11.2815,3890900.0
2009-11-03 11:20:00,14.4,14.42,14.36,14.38,3475700.0,11.2894,11.305,11.258,11.2737,3475700.0
2009-11-03 11:30:00,14.38,14.43,14.31,14.33,4217100.0,11.2737,11.3129,11.2188,11.2345,4217100.0
2009-11-03 11:40:00,14.33,14.4,14.32,14.38,3266000.0,11.2345,11.2894,11.2266,11.2737,3266000.0
2009-11-03 11:50:00,14.39,14.46,14.37,14.42,2849700.0,11.2815,11.3364,11.2658,11.305,2849700.0
2009-11-03 12:00:00,14.42,14.47,14.41,14.43,2160300.0,11.305,11.3442,11.2972,11.3129,2160300.0
2009-11-03 12:10:00,14.44,14.44,14.36,14.36,2315900.0,11.3207,11.3207,11.258,11.258,2315900.0
2009-11-03 12:20:00,14.37,14.44,14.35,14.42,1836500.0,11.2658,11.3207,11.2502,11.305,1836500.0
2009-11-03 12:30:00,14.42,14.53,14.42,14.5,4243400.0,11.305,11.3913,11.305,11.3678,4243400.0
2009-11-03 12:40:00,14.51,14.52,14.48,14.49,2806200.0,11.3756,11.3834,11.3521,11.3599,2806200.0
2009-11-03 12:50:00,14.5,14.51,14.45,14.45,1839100.0,11.3678,11.3756,11.3286,11.3286,1839100.0
2009-11-03 13:00:00,14.46,14.49,14.43,14.47,2117800.0,11.3364,11.3599,11.3129,11.3442,2117800.0
2009-11-03 13:10:00,14.47,14.48,14.42,14.42,1517300.0,11.3442,11.3521,11.305,11.305,1517300.0
2009-11-03 13:20:00,14.43,14.49,14.4,14.47,2683500.0,11.3129,11.3599,11.2894,11.3442,2683500.0
2009-11-03 13:30:00,14.47,14.57,14.47,14.54,2954800.0,11.3442,11.4226,11.3442,11.3991,2954800.0
2009-11-03 13:40:00,14.53,14.55,14.49,14.53,2583600.0,11.3913,11.407,11.3599,11.3913,2583600.0
2009-11-03 13:50:00,14.54,14.61,14.51,14.57,3303100.0,11.3991,11.454,11.3756,11.4226,3303100.0
2009-11-03 14:00:00,14.58,14.71,14.57,14.71,5378300.0,11.4305,11.5324,11.4226,11.5324,5378300.0
2009-11-03 14:10:00,14.71,14.74,14.65,14.66,5299500.0,11.5324,11.5559,11.4854,11.4932,5299500.0
2009-11-03 14:20:00,14.66,14.68,14.56,14.57,4966100.0,11.4932,11.5089,11.4148,11.4226,4966100.0
2009-11-03 14:30:00,14.57,14.64,14.54,14.54,4629900.0,11.4226,11.4775,11.3991,11.3991,4629900.0
2009-11-03 14:40:00,14.54,14.6,14.54,14.57,3715700.0,11.3991,11.4462,11.3991,11.4226,3715700.0
2009-11-03 14:50:00,14.58,14.63,14.55,14.6,4171400.0,11.4305,11.4697,11.407,11.4462,4171400.0
2009-11-03 15:00:00,14.59,14.75,14.57,14.71,5503900.0,11.4383,11.5638,11.4226,11.5324,5503900.0
2009-11-03 15:10:00,14.71,14.73,14.67,14.7,3592200.0,11.5324,11.5481,11.501,11.5246,3592200.0
2009-11-03 15:20:00,14.7,14.73,14.6,14.72,3132900.0,11.5246,11.5481,11.4462,11.5402,3132900.0
2009-11-03 15:30:00,14.72,14.93,14.72,14.89,11081700.0,11.5402,11.7049,11.5402,11.6735,11081700.0
2009-11-03 15:40:00,14.89,14.91,14.78,14.8,7648700.0,11.6735,11.6892,11.5873,11.603,7648700.0
2009-11-03 15:50:00,14.81,14.83,14.76,14.79,8600500.0,11.6108,11.6265,11.5716,11.5951,8600500.0
2009-11-04 09:30:00,15.18,15.25,15.07,15.07,9382800.0,11.9009,11.9558,11.8146,11.8146,9382800.0
2009-11-04 09:40:00,15.07,15.14,15.05,15.13,6242500.0,11.8146,11.8695,11.799,11.8617,6242500.0
2009-11-04 09:50:00,15.13,15.22,15.11,15.21,5906100.0,11.8617,11.9322,11.846,11.9244,5906100.0
2009-11-04 10:00:00,15.21,15.23,15.13,15.2,6808700.0,11.9244,11.9401,11.8617,11.9166,6808700.0
2009-11-04 10:10:00,15.2,15.21,15.15,15.16,4205600.0,11.9166,11.9244,11.8774,11.8852,4205600.0
2009-11-04 10:20:00,15.16,15.2,15.14,15.16,4324700.0,11.8852,11.9166,11.8695,11.8852,4324700.0
2009-11-04 10:30:00,15.17,15.2,15.12,15.12,4318100.0,11.893,11.9166,11.8538,11.8538,4318100.0
2009-11-04 10:40:00,15.12,15.16,15.11,15.15,2876300.0,11.8538,11.8852,11.846,11.8774,2876300.0
2009-11-04 10:50:00,15.15,15.18,15.13,15.18,1873800.0,11.8774,11.9009,11.8617,11.9009,1873800.0
2009-11-04 11:00:00,15.17,15.18,15.11,15.11,2932400.0,11.893,11.9009,11.846,11.846,2932400.0
2009-11-04 11:10:00,15.11,15.13,15.05,15.08,3456500.0,11.846,11.8617,11.799,11.8225,3456500.0
2009-11-04 11:20:00,15.07,15.13,15.04,15.04,3478700.0,11.8146,11.8617,11.7911,11.7911,3478700.0
2009-11-04 11:30:00,15.04,15.08,14.96,15.02,8101100.0,11.7911,11.8225,11.7284,11.7754,8101100.0
2009-11-04 11:40:00,15.02,15.04,14.99,15.03,2460200.0,11.7754,11.7911,11.7519,11.7833,2460200.0
2009-11-04 11:50:00,15.02,15.05,15.01,15.02,1555800.0,11.7754,11.799,11.7676,11.7754,1555800.0
2009-11-04 12:00:00,15.03,15.03,14.98,15.02,4308000.0,11.7833,11.7833,11.7441,11.7754,4308000.0
2009-11-04 12:10:00,15.02,15.02,14.94,14.95,2697100.0,11.7754,11.7754,11.7127,11.7206,2697100.0
2009-11-04 12:20:00,14.95,15.04,14.95,15.02,3412800.0,11.7206,11.7911,11.7206,11.7754,3412800.0
2009-11-04 12:30:00,15.02,15.03,14.99,15.0,2342900.0,11.7754,11.7833,11.7519,11.7598,2342900.0
2009-11-04 12:40:00,15.0,15.01,14.91,14.91,2313900.0,11.7598,11.7676,11.6892,11.6892,2313900.0
2009-11-04 12:50:00,14.91,14.94,14.9,14.91,2586400.0,11.6892,11.7127,11.6814,11.6892,2586400.0
2009-11-04 13:00:00,14.91,14.94,14.89,14.9,1405900.0,11.6892,11.7127,11.6735,11.6814,1405900.0
2009-11-04 13:10:00,14.91,14.95,14.89,14.94,2620100.0,11.6892,11.7206,11.6735,11.7127,2620100.0
2009-11-04 13:20:00,14.94,14.98,14.93,14.95,2656400.0,11.7127,11.7441,11.7049,11.7206,2656400.0
2009-11-04 13:30:00,14.95,14.95,14.9,14.91,2080000.0,11.7206,11.7206,11.6814,11.6892,2080000.0
2009-11-04 13:40:00,14.91,14.93,14.9,14.91,976400.0,11.6892,11.7049,11.6814,11.6892,976400.0
2009-11-04 13:50:00,14.91,14.98,14.9,14.96,2737500.0,11.6892,11.7441,11.6814,11.7284,2737500.0
2009-11-04 14:00:00,14.96,15.04,14.95,15.04,3277200.0,11.7284,11.7911,11.7206,11.7911,3277200.0
2009-11-04 14:10:00,15.03,15.1,14.98,15.0,4659600.0,11.7833,11.8382,11.7441,11.7598,4659600.0
2009-11-04 14:20:00,15.0,15.14,14.9,14.94,12948700.0,11.7598,11.8695,11.6814,11.7127,12948700.0
2009-11-04 14:30:00,14.94,15.16,14.89,15.03,10508400.0,11.7127,11.8852,11.6735,11.7833,10508400.0
2009-11-04 14:40:00,15.03,15.13,15.0,15.07,6814600.0,11.7833,11.8617,11.7598,11.8146,6814600.0
2009-11-04 14:50:00,15.06,15.07,14.98,15.01,3821800.0,11.8068,11.8146,11.7441,11.7676,3821800.0
2009-11-04 15:00:00,15.02,15.02,14.94,14.96,3915500.0,11.7754,11.7754,11.7127,11.7284,3915500.0
2009-11-04 15:10:00,14.97,15.02,14.94,14.99,3995200.0,11.7362,11.7754,11.7127,11.7519,3995200.0
2009-11-04 15:20:00,14.99,15.01,14.96,14.97,2928700.0,11.7519,11.7676,11.7284,11.7362,2928700.0
2009-11-04 15:30:00,14.96,14.98,14.83,14.83,10816300.0,11.7284,11.7441,11.6265,11.6265,10816300.0
2009-11-04 15:40:00,14.83,14.85,14.75,14.78,12505600.0,11.6265,11.6422,11.5638,11.5873,12505600.0
2009-11-04 15:50:00,14.77,14.8,14.7,14.71,14954200.0,11.5794,11.603,11.5246,11.5324,14954200.0
2009-11-05 09:30:00,14.91,14.99,14.85,14.85,8449300.0,11.6892,11.7519,11.6422,11.6422,8449300.0
2009-11-05 09:40:00,14.86,14.95,14.81,14.9,3943400.0,11.65,11.7206,11.6108,11.6814,3943400.0
2009-11-05 09:50:00,14.9,14.99,14.89,14.91,4669700.0,11.6814,11.7519,11.6735,11.6892,4669700.0
2009-11-05 10:00:00,14.92,14.96,14.88,14.9,4081500.0,11.697,11.7284,11.6657,11.6814,4081500.0
2009-11-05 10:10:00,14.9,14.94,14.84,14.85,2479700.0,11.6814,11.7127,11.6343,11.6422,2479700.0
2009-11-05 10:20:00,14.85,14.91,14.85,14.86,3915600.0,11.6422,11.6892,11.6422,11.65,3915600.0
2009-11-05 10:30:00,14.87,14.94,14.83,14.94,3566300.0,11.6578,11.7127,11.6265,11.7127,3566300.0
2009-11-05 10:40:00,14.93,14.96,14.85,14.92,3292100.0,11.7049,11.7284,11.6422,11.697,3292100.0
2009-11-05 10:50:00,14.92,14.93,14.9,14.9,1862200.0,11.697,11.7049,11.6814,11.6814,1862200.0
2009-11-05 11:00:00,14.9,14.91,14.81,14.83,3656400.0,11.6814,11.6892,11.6108,11.6265,3656400.0
2009-11-05 11:10:00,14.83,14.85,14.76,14.8,3823400.0,11.6265,11.6422,11.5716,11.603,3823400.0
2009-11-05 11:20:00,14.8,14.86,14.78,14.86,3830700.0,11.603,11.65,11.5873,11.65,3830700.0
2009-11-05 11:30:00,14.86,14.86,14.82,14.83,2224800.0,11.65,11.65,11.6186,11.6265,2224800.0
2009-11-05 11:40:00,14.83,14.84,14.74,14.77,3790200.0,11.6265,11.6343,11.5559,11.5794,3790200.0
2009-11-05 11:50:00,14.78,14.8,14.73,14.78,2010500.0,11.5873,11.603,11.5481,11.5873,2010500.0
2009-11-05 12:00:00,14.78,14.8,14.77,14.79,1461700.0,11.5873,11.603,11.5794,11.5951,1461700.0
2009-11-05 12:10:00,14.78,14.79,14.74,14.76,2269900.0,11.5873,11.5951,11.5559,11.5716,2269900.0
2009-11-05 12:20:00,14.76,14.79,14.74,14.78,1724900.0,11.5716,11.5951,11.5559,11.5873,1724900.0
2009-11-05 12:30:00,14.78,14.8,14.75,14.78,1547100.0,11.5873,11.603,11.5638,11.5873,1547100.0
2009-11-05 12:40:00,14.78,14.8,14.77,14.78,1568300.0,11.5873,11.603,11.5794,11.5873,1568300.0
2009-11-05 12:50:00,14.79,14.8,14.72,14.79,4964200.0,11.5951,11.603,11.5402,11.5951,4964200.0
2009-11-05 13:00:00,14.79,14.9,14.78,14.86,5988000.0,11.5951,11.6814,11.5873,11.65,5988000.0
2009-11-05 13:10:00,14.86,14.93,14.86,14.92,3356300.0,11.65,11.7049,11.65,11.697,3356300.0
2009-11-05 13:20:00,14.93,14.93,14.86,14.87,2807200.0,11.7049,11.7049,11.65,11.6578,2807200.0
2009-11-05 13:30:00,14.87,14.92,14.87,14.91,1693700.0,11.6578,11.697,11.6578,11.6892,1693700.0
2009-11-05 13:40:00,14.91,15.04,14.89,15.03,5251600.0,11.6892,11.7911,11.6735,11.7833,5251600.0
2009-11-05 13:50:00,15.03,15.03,14.94,14.96,4904800.0,11.7833,11.7833,11.7127,11.7284,4904800.0
2009-11-05 14:00:00,14.97,14.99,14.93,14.94,2724900.0,11.7362,11.7519,11.7049,11.7127,2724900.0
2009-11-05 14:10:00,14.95,14.99,14.94,14.97,3521900.0,11.7206,11.7519,11.7127,11.7362,3521900.0
2009-11-05 14:20:00,14.96,14.99,14.96,14.96,1730600.0,11.7284,11.7519,11.7284,11.7284,1730600.0
2009-11-05 14:30:00,14.97,14.98,14.9,14.92,2603900.0,11.7362,11.7441,11.6814,11.697,2603900.0
2009-11-05 14:40:00,14.91,14.98,14.9,14.96,2329700.0,11.6892,11.7441,11.6814,11.7284,2329700.0
2009-11-05 14:50:00,14.97,15.0,14.95,14.98,2719700.0,11.7362,11.7598,11.7206,11.7441,2719700.0
2009-11-05 15:00:00,14.97,15.05,14.97,15.0,3753600.0,11.7362,11.799,11.7362,11.7598,3753600.0
2009-11-05 15:10:00,15.0,15.05,14.99,15.04,3379000.0,11.7598,11.799,11.7519,11.7911,3379000.0
2009-11-05 15:20:00,15.04,15.07,15.01,15.04,4538500.0,11.7911,11.8146,11.7676,11.7911,4538500.0
2009-11-05 15:30:00,15.04,15.06,15.0,15.04,3956900.0,11.7911,11.8068,11.7598,11.7911,3956900.0
2009-11-05 15:40:00,15.04,15.07,14.99,15.01,4534600.0,11.7911,11.8146,11.7519,11.7676,4534600.0
2009-11-05 15:50:00,15.01,15.16,15.01,15.14,13054000.0,11.7676,11.8852,11.7676,11.8695,13054000.0
2009-11-06 09:30:00,14.95,15.08,14.84,15.08,11320700.0,11.7206,11.8225,11.6343,11.8225,11320700.0
2009-11-06 09:40:00,15.07,15.24,15.06,15.12,10743400.0,11.8146,11.9479,11.8068,11.8538,10743400.0
2009-11-06 09:50:00,15.11,15.13,15.03,15.07,8114300.0,11.846,11.8617,11.7833,11.8146,8114300.0
2009-11-06 10:00:00,15.08,15.14,15.0,15.04,6047800.0,11.8225,11.8695,11.7598,11.7911,6047800.0
2009-11-06 10:10:00,15.04,15.05,15.0,15.02,4536400.0,11.7911,11.799,11.7598,11.7754,4536400.0
2009-11-06 10:20:00,15.01,15.05,14.92,14.93,6405000.0,11.7676,11.799,11.697,11.7049,6405000.0
2009-11-06 10:30:00,14.93,14.98,14.9,14.94,5321300.0,11.7049,11.7441,11.6814,11.7127,5321300.0
2009-11-06 10:40:00,14.94,15.05,14.9,14.94,3490800.0,11.7127,11.799,11.6814,11.7127,3490800.0
2009-11-06 10:50:00,14.94,14.97,14.91,14.96,2619800.0,11.7127,11.7362,11.6892,11.7284,2619800.0
2009-11-06 11:00:00,14.96,14.97,14.91,14.96,3168100.0,11.7284,11.7362,11.6892,11.7284,3168100.0
2009-11-06 11:10:00,14.97,14.97,14.92,14.96,1787000.0,11.7362,11.7362,11.697,11.7284,1787000.0
2009-11-06 11:20:00,14.96,14.97,14.92,14.94,2239300.0,11.7284,11.7362,11.697,11.7127,2239300.0
2009-11-06 11:30:00,14.95,15.05,14.93,15.03,3762900.0,11.7206,11.799,11.7049,11.7833,3762900.0
2009-11-06 11:40:00,15.03,15.06,14.99,15.0,3327400.0,11.7833,11.8068,11.7519,11.7598,3327400.0
2009-11-06 11:50:00,15.0,15.02,14.98,15.0,1375500.0,11.7598,11.7754,11.7441,11.7598,1375500.0
2009-11-06 12:00:00,14.99,15.02,14.97,15.01,1724300.0,11.7519,11.7754,11.7362,11.7676,1724300.0
2009-11-06 12:10:00,15.01,15.1,15.0,15.06,3496700.0,11.7676,11.8382,11.7598,11.8068,3496700.0
2009-11-06 12:20:00,15.07,15.11,15.05,15.08,2530700.0,11.8146,11.846,11.799,11.8225,2530700.0
2009-11-06 12:30:00,15.08,15.13,15.07,15.1,2420900.0,11.8225,11.8617,11.8146,11.8382,2420900.0
2009-11-06 12:40:00,15.1,15.11,15.07,15.07,1802400.0,11.8382,11.846,11.8146,11.8146,1802400.0
2009-11-06 12:50:00,15.07,15.1,15.06,15.08,2190000.0,11.8146,11.8382,11.8068,11.8225,2190000.0
2009-11-06 13:00:00,15.09,15.13,15.07,15.09,1741400.0,11.8303,11.8617,11.8146,11.8303,1741400.0
2009-11-06 13:10:00,15.09,15.12,15.07,15.1,1352500.0,11.8303,11.8538,11.8146,11.8382,1352500.0
2009-11-06 13:20:00,15.1,15.11,15.07,15.1,2054800.0,11.8382,11.846,11.8146,11.8382,2054800.0
2009-11-06 13:30:00,15.1,15.13,15.06,15.06,2624300.0,11.8382,11.8617,11.8068,11.8068,2624300.0
2009-11-06 13:40:00,15.06,15.1,15.02,15.03,3947200.0,11.8068,11.8382,11.7754,11.7833,3947200.0
2009-11-06 13:50:00,15.03,15.03,14.97,15.02,3810200.0,11.7833,11.7833,11.7362,11.7754,3810200.0
2009-11-06 14:00:00,15.02,15.06,15.01,15.03,2641500.0,11.7754,11.8068,11.7676,11.7833,2641500.0
2009-11-06 14:10:00,15.03,15.04,14.99,15.0,1977900.0,11.7833,11.7911,11.7519,11.7598,1977900.0
2009-11-06 14:20:00,15.0,15.06,14.99,15.02,2371300.0,11.7598,11.8068,11.7519,11.7754,2371300.0
2009-11-06 14:30:00,15.02,15.04,15.0,15.03,2359900.0,11.7754,11.7911,11.7598,11.7833,2359900.0
2009-11-06 14:40:00,15.02,15.04,14.99,15.01,1885600.0,11.7754,11.7911,11.7519,11.7676,1885600.0
2009-11-06 14:50:00,15.0,15.02,14.93,14.93,3921000.0,11.7598,11.7754,11.7049,11.7049,3921000.0
2009-11-06 15:00:00,14.93,14.98,14.92,14.93,3337900.0,11.7049,11.7441,11.697,11.7049,3337900.0
2009-11-06 15:10:00,14.93,14.97,14.92,14.96,2504700.0,11.7049,11.7362,11.697,11.7284,2504700.0
2009-11-06 15:20:00,14.97,14.98,14.93,14.96,2664100.0,11.7362,11.7441,11.7049,11.7284,2664100.0
2009-11-06 15:30:00,14.96,15.0,14.96,14.99,2143000.0,11.7284,11.7598,11.7284,11.7519,2143000.0
2009-11-06 15:40:00,14.99,14.99,14.99,14.99,0.0,11.7519,11.7519,11.7519,11.7519,0.0
2009-11-06 15:50:00,14.99,14.99,14.99,14.99,0.0,11.7519,11.7519,11.7519,11.7519,0.0
2009-11-09 09:30:00,15.3,15.31,15.15,15.19,9095600.0,11.995,12.0028,11.8774,11.9087,9095600.0
2009-11-09 09:40:00,15.19,15.3,15.14,15.18,4791700.0,11.9087,11.995,11.8695,11.9009,4791700.0
2009-11-09 09:50:00,15.18,15.29,15.18,15.27,4986300.0,11.9009,11.9871,11.9009,11.9714,4986300.0
2009-11-09 10:00:00,15.26,15.35,15.25,15.33,5143600.0,11.9636,12.0341,11.9558,12.0185,5143600.0
2009-11-09 10:10:00,15.32,15.34,15.3,15.31,3245800.0,12.0106,12.0263,11.995,12.0028,3245800.0
2009-11-09 10:20:00,15.3,15.3,15.23,15.27,3992400.0,11.995,11.995,11.9401,11.9714,3992400.0
2009-11-09 10:30:00,15.27,15.32,15.27,15.3,2361500.0,11.9714,12.0106,11.9714,11.995,2361500.0
2009-11-09 10:40:00,15.3,15.34,15.3,15.32,2208900.0,11.995,12.0263,11.995,12.0106,2208900.0
2009-11-09 10:50:00,15.32,15.33,15.3,15.33,2204200.0,12.0106,12.0185,11.995,12.0185,2204200.0
2009-11-09 11:00:00,15.33,15.33,15.29,15.3,2034000.0,12.0185,12.0185,11.9871,11.995,2034000.0
2009-11-09 11:10:00,15.3,15.37,15.3,15.34,3542500.0,11.995,12.0498,11.995,12.0263,3542500.0
2009-11-09 11:20:00,15.35,15.38,15.34,15.36,3036700.0,12.0341,12.0577,12.0263,12.042,3036700.0
2009-11-09 11:30:00,15.36,15.38,15.35,15.37,2169400.0,12.042,12.0577,12.0341,12.0498,2169400.0
2009-11-09 11:40:00,15.37,15.45,15.36,15.45,5096200.0,12.0498,12.1125,12.042,12.1125,5096200.0
2009-11-09 11:50:00,15.45,15.46,15.41,15.44,1888100.0,12.1125,12.1204,12.0812,12.1047,1888100.0
2009-11-09 12:00:00,15.45,15.53,15.43,15.51,7355300.0,12.1125,12.1753,12.0969,12.1596,7355300.0
2009-11-09 12:10:00,15.51,15.56,15.5,15.53,3786100.0,12.1596,12.1988,12.1517,12.1753,3786100.0
2009-11-09 12:20:00,15.54,15.56,15.52,15.55,3199300.0,12.1831,12.1988,12.1674,12.1909,3199300.0
2009-11-09 12:30:00,15.55,15.55,15.52,15.53,1780500.0,12.1909,12.1909,12.1674,12.1753,1780500.0
2009-11-09 12:40:00,15.53,15.56,15.52,15.53,2097400.0,12.1753,12.1988,12.1674,12.1753,2097400.0
2009-11-09 12:50:00,15.53,15.56,15.51,15.56,1811200.0,12.1753,12.1988,12.1596,12.1988,1811200.0
2009-11-09 13:00:00,15.56,15.63,15.55,15.59,4468200.0,12.1988,12.2537,12.1909,12.2223,4468200.0
2009-11-09 13:10:00,15.59,15.61,15.56,15.6,2529000.0,12.2223,12.238,12.1988,12.2301,2529000.0
2009-11-09 13:20:00,15.61,15.61,15.56,15.6,1798500.0,12.238,12.238,12.1988,12.2301,1798500.0
2009-11-09 13:30:00,15.6,15.65,15.59,15.65,2956500.0,12.2301,12.2693,12.2223,12.2693,2956500.0
2009-11-09 13:40:00,15.65,15.69,15.63,15.68,3267400.0,12.2693,12.3007,12.2537,12.2929,3267400.0
2009-11-09 13:50:00,15.68,15.7,15.66,15.69,2707800.0,12.2929,12.3085,12.2772,12.3007,2707800.0
2009-11-09 14:00:00,15.7,15.79,15.69,15.74,6243900.0,12.3085,12.3791,12.3007,12.3399,6243900.0
2009-11-09 14:10:00,15.75,15.75,15.68,15.71,4271100.0,12.3477,12.3477,12.2929,12.3164,4271100.0
2009-11-09 14:20:00,15.7,15.71,15.64,15.66,4969900.0,12.3085,12.3164,12.2615,12.2772,4969900.0
2009-11-09 14:30:00,15.67,15.76,15.66,15.69,5543800.0,12.285,12.3556,12.2772,12.3007,5543800.0
2009-11-09 14:40:00,15.7,15.74,15.67,15.72,4021900.0,12.3085,12.3399,12.285,12.3242,4021900.0
2009-11-09 14:50:00,15.72,15.74,15.7,15.72,3545300.0,12.3242,12.3399,12.3085,12.3242,3545300.0
2009-11-09 15:00:00,15.72,15.78,15.71,15.73,3560100.0,12.3242,12.3713,12.3164,12.3321,3560100.0
2009-11-09 15:10:00,15.73,15.76,15.7,15.72,2545500.0,12.3321,12.3556,12.3085,12.3242,2545500.0
2009-11-09 15:20:00,15.71,15.74,15.7,15.71,3255700.0,12.3164,12.3399,12.3085,12.3164,3255700.0
2009-11-09 15:30:00,15.71,15.74,15.69,15.71,5650400.0,12.3164,12.3399,12.3007,12.3164,5650400.0
2009-11-09 15:40:00,15.71,15.78,15.7,15.75,6274900.0,12.3164,12.3713,12.3085,12.3477,6274900.0
2009-11-09 15:50:00,15.75,15.82,15.74,15.76,15066900.0,12.3477,12.4026,12.3399,12.3556,15066900.0
2009-11-10 09:30:00,15.85,15.88,15.73,15.78,10727100.0,12.4261,12.4497,12.3321,12.3713,10727100.0
2009-11-10 09:40:00,15.78,15.98,15.76,15.95,10399900.0,12.3713,12.5281,12.3556,12.5045,10399900.0
2009-11-10 09:50:00,15.96,16.09,15.94,16.01,14339500.0,12.5124,12.6143,12.4967,12.5516,14339500.0
2009-11-10 10:00:00,16.01,16.04,15.96,16.02,9219500.0,12.5516,12.5751,12.5124,12.5594,9219500.0
2009-11-10 10:10:00,16.02,16.16,16.0,16.12,8931500.0,12.5594,12.6692,12.5437,12.6378,8931500.0
2009-11-10 10:20:00,16.13,16.15,16.1,16.13,4712500.0,12.6457,12.6613,12.6221,12.6457,4712500.0
2009-11-10 10:30:00,16.14,16.2,16.12,16.14,6388500.0,12.6535,12.7005,12.6378,12.6535,6388500.0
2009-11-10 10:40:00,16.14,16.17,16.0,16.02,7500300.0,12.6535,12.677,12.5437,12.5594,7500300.0
2009-11-10 10:50:00,16.02,16.02,15.95,15.97,7307400.0,12.5594,12.5594,12.5045,12.5202,7307400.0
2009-11-10 11:00:00,15.97,16.04,15.89,15.92,7380600.0,12.5202,12.5751,12.4575,12.481,7380600.0
2009-11-10 11:10:00,15.93,15.96,15.9,15.93,4980700.0,12.4889,12.5124,12.4653,12.4889,4980700.0
2009-11-10 11:20:00,15.93,15.99,15.91,15.97,4065700.0,12.4889,12.5359,12.4732,12.5202,4065700.0
2009-11-10 11:30:00,15.96,15.96,15.85,15.91,7161300.0,12.5124,12.5124,12.4261,12.4732,7161300.0
2009-11-10 11:40:00,15.91,15.93,15.87,15.93,2654100.0,12.4732,12.4889,12.4418,12.4889,2654100.0
2009-11-10 11:50:00,15.93,15.94,15.9,15.91,1929300.0,12.4889,12.4967,12.4653,12.4732,1929300.0
2009-11-10 12:00:00,15.92,15.92,15.87,15.88,2508300.0,12.481,12.481,12.4418,12.4497,2508300.0
2009-11-10 12:10:00,15.89,15.94,15.88,15.93,2121500.0,12.4575,12.4967,12.4497,12.4889,2121500.0
2009-11-10 12:20:00,15.93,15.94,15.85,15.86,2640000.0,12.4889,12.4967,12.4261,12.434,2640000.0
2009-11-10 12:30:00,15.86,15.88,15.82,15.84,4374800.0,12.434,12.4497,12.4026,12.4183,4374800.0
2009-11-10 12:40:00,15.84,15.86,15.8,15.81,3883200.0,12.4183,12.434,12.3869,12.3948,3883200.0
2009-11-10 12:50:00,15.82,15.93,15.81,15.93,3312300.0,12.4026,12.4889,12.3948,12.4889,3312300.0
2009-11-10 13:00:00,15.93,15.95,15.83,15.92,2931600.0,12.4889,12.5045,12.4105,12.481,2931600.0
2009-11-10 13:10:00,15.93,15.94,15.88,15.91,6985900.0,12.4889,12.4967,12.4497,12.4732,6985900.0
2009-11-10 13:20:00,15.92,15.94,15.89,15.92,1801400.0,12.481,12.4967,12.4575,12.481,1801400.0
2009-11-10 13:30:00,15.93,15.97,15.91,15.94,2239100.0,12.4889,12.5202,12.4732,12.4967,2239100.0
2009-11-10 13:40:00,15.94,15.95,15.92,15.95,1715700.0,12.4967,12.5045,12.481,12.5045,1715700.0
2009-11-10 13:50:00,15.95,15.98,15.94,15.96,2829200.0,12.5045,12.5281,12.4967,12.5124,2829200.0
2009-11-10 14:00:00,15.96,15.97,15.93,15.97,1653800.0,12.5124,12.5202,12.4889,12.5202,1653800.0
2009-11-10 14:10:00,15.96,15.99,15.95,15.96,2165800.0,12.5124,12.5359,12.5045,12.5124,2165800.0
2009-11-10 14:20:00,15.96,15.99,15.95,15.98,2215700.0,12.5124,12.5359,12.5045,12.5281,2215700.0
2009-11-10 14:30:00,15.98,16.07,15.97,16.05,5178500.0,12.5281,12.5986,12.5202,12.5829,5178500.0
2009-11-10 14:40:00,16.06,16.07,16.03,16.07,2534600.0,12.5908,12.5986,12.5673,12.5986,2534600.0
2009-11-10 14:50:00,16.07,16.09,16.04,16.09,2702500.0,12.5986,12.6143,12.5751,12.6143,2702500.0
2009-11-10 15:00:00,16.09,16.09,16.05,16.06,1843000.0,12.6143,12.6143,12.5829,12.5908,1843000.0
2009-11-10 15:10:00,16.06,16.11,16.02,16.09,4533400.0,12.5908,12.63,12.5594,12.6143,4533400.0
2009-11-10 15:20:00,16.09,16.12,16.07,16.08,4079200.0,12.6143,12.6378,12.5986,12.6065,4079200.0
2009-11-10 15:30:00,16.09,16.11,16.06,16.08,3759400.0,12.6143,12.63,12.5908,12.6065,3759400.0
2009-11-10 15:40:00,16.08,16.08,16.0,16.05,4421100.0,12.6065,12.6065,12.5437,12.5829,4421100.0
2009-11-10 15:50:00,16.05,16.08,16.02,16.04,8715000.0,12.5829,12.6065,12.5594,12.5751,8715000.0
2009-11-11 09:30:00,16.22,16.34,16.2,16.33,10133900.0,12.7162,12.8103,12.7005,12.8025,10133900.0
2009-11-11 09:40:00,16.33,16.36,16.28,16.36,8831000.0,12.8025,12.826,12.7633,12.826,8831000.0
2009-11-11 09:50:00,16.35,16.42,16.31,16.41,7856800.0,12.8181,12.873,12.7868,12.8652,7856800.0
2009-11-11 10:00:00,16.4,16.45,16.39,16.43,7281000.0,12.8573,12.8965,12.8495,12.8809,7281000.0
2009-11-11 10:10:00,16.43,16.49,16.35,16.49,8973300.0,12.8809,12.9279,12.8181,12.9279,8973300.0
2009-11-11 10:20:00,16.49,16.62,16.48,16.54,12736100.0,12.9279,13.0298,12.9201,12.9671,12736100.0
2009-11-11 10:30:00,16.53,16.55,16.46,16.49,7863000.0,12.9593,12.9749,12.9044,12.9279,7863000.0
2009-11-11 10:40:00,16.49,16.5,16.4,16.42,6420500.0,12.9279,12.9357,12.8573,12.873,6420500.0
2009-11-11 10:50:00,16.42,16.42,16.34,16.38,6260700.0,12.873,12.873,12.8103,12.8417,6260700.0
2009-11-11 11:00:00,16.38,16.44,16.33,16.34,5974000.0,12.8417,12.8887,12.8025,12.8103,5974000.0
2009-11-11 11:10:00,16.34,16.39,16.31,16.37,4424900.0,12.8103,12.8495,12.7868,12.8338,4424900.0
2009-11-11 11:20:00,16.36,16.4,16.35,16.37,2967400.0,12.826,12.8573,12.8181,12.8338,2967400.0
2009-11-11 11:30:00,16.38,16.42,16.35,16.42,3427000.0,12.8417,12.873,12.8181,12.873,3427000.0
2009-11-11 11:40:00,16.41,16.48,16.4,16.45,3695900.0,12.8652,12.9201,12.8573,12.8965,3695900.0
2009-11-11 11:50:00,16.44,16.45,16.33,16.34,4834400.0,12.8887,12.8965,12.8025,12.8103,4834400.0
2009-11-11 12:00:00,16.34,16.38,16.32,16.34,2853200.0,12.8103,12.8417,12.7946,12.8103,2853200.0
2009-11-11 12:10:00,16.33,16.39,16.33,16.37,4392700.0,12.8025,12.8495,12.8025,12.8338,4392700.0
2009-11-11 12:20:00,16.37,16.44,16.36,16.44,1781100.0,12.8338,12.8887,12.826,12.8887,1781100.0
2009-11-11 12:30:00,16.43,16.48,16.41,16.41,3389600.0,12.8809,12.9201,12.8652,12.8652,3389600.0
2009-11-11 12:40:00,16.41,16.44,16.4,16.41,2604600.0,12.8652,12.8887,12.8573,12.8652,2604600.0
2009-11-11 12:50:00,16.4,16.42,16.36,16.38,1509700.0,12.8573,12.873,12.826,12.8417,1509700.0
2009-11-11 13:00:00,16.38,16.42,16.37,16.4,2241000.0,12.8417,12.873,12.8338,12.8573,2241000.0
2009-11-11 13:10:00,16.4,16.42,16.38,16.41,1160300.0,12.8573,12.873,12.8417,12.8652,1160300.0
2009-11-11 13:20:00,16.42,16.44,16.41,16.42,1344100.0,12.873,12.8887,12.8652,12.873,1344100.0
2009-11-11 13:30:00,16.42,16.44,16.39,16.4,1641400.0,12.873,12.8887,12.8495,12.8573,1641400.0
2009-11-11 13:40:00,16.4,16.41,16.35,16.36,4323600.0,12.8573,12.8652,12.8181,12.826,4323600.0
2009-11-11 13:50:00,16.35,16.41,16.34,16.4,3019400.0,12.8181,12.8652,12.8103,12.8573,3019400.0
2009-11-11 14:00:00,16.39,16.42,16.37,16.4,1993000.0,12.8495,12.873,12.8338,12.8573,1993000.0
2009-11-11 14:10:00,16.4,16.41,16.37,16.4,2586800.0,12.8573,12.8652,12.8338,12.8573,2586800.0
2009-11-11 14:20:00,16.39,16.4,16.36,16.38,2110400.0,12.8495,12.8573,12.826,12.8417,2110400.0
2009-11-11 14:30:00,16.37,16.42,16.36,16.39,2736900.0,12.8338,12.873,12.826,12.8495,2736900.0
2009-11-11 14:40:00,16.39,16.41,16.37,16.41,1806000.0,12.8495,12.8652,12.8338,12.8652,1806000.0
2009-11-11 14:50:00,16.41,16.44,16.39,16.42,3421700.0,12.8652,12.8887,12.8495,12.873,3421700.0
2009-11-11 15:00:00,16.41,16.45,16.41,16.42,3223700.0,12.8652,12.8965,12.8652,12.873,3223700.0
2009-11-11 15:10:00,16.42,16.44,16.38,16.43,3339900.0,12.873,12.8887,12.8417,12.8809,3339900.0
2009-11-11 15:20:00,16.43,16.5,16.42,16.48,4286400.0,12.8809,12.9357,12.873,12.9201,4286400.0
2009-11-11 15:30:00,16.48,16.55,16.48,16.53,5454800.0,12.9201,12.9749,12.9201,12.9593,5454800.0
2009-11-11 15:40:00,16.54,16.55,16.47,16.49,6870600.0,12.9671,12.9749,12.9122,12.9279,6870600.0
2009-11-11 15:50:00,16.49,16.54,16.43,16.44,8321000.0,12.9279,12.9671,12.8809,12.8887,8321000.0
2009-11-12 09:30:00,16.36,16.48,16.33,16.39,7244600.0,12.826,12.9201,12.8025,12.8495,7244600.0
2009-11-12 09:40:00,16.4,16.44,16.34,16.43,4917700.0,12.8573,12.8887,12.8103,12.8809,4917700.0
2009-11-12 09:50:00,16.43,16.57,16.42,16.52,6464700.0,12.8809,12.9906,12.873,12.9514,6464700.0
2009-11-12 10:00:00,16.52,16.53,16.42,16.44,5016200.0,12.9514,12.9593,12.873,12.8887,5016200.0
2009-11-12 10:10:00,16.44,16.45,16.4,16.43,4380900.0,12.8887,12.8965,12.8573,12.8809,4380900.0
2009-11-12 10:20:00,16.42,16.49,16.4,16.47,3972400.0,12.873,12.9279,12.8573,12.9122,3972400.0
2009-11-12 10:30:00,16.46,16.48,16.44,16.45,3041600.0,12.9044,12.9201,12.8887,12.8965,3041600.0
2009-11-12 10:40:00,16.45,16.49,16.42,16.46,3433000.0,12.8965,12.9279,12.873,12.9044,3433000.0
2009-11-12 10:50:00,16.46,16.46,16.4,16.41,4476000.0,12.9044,12.9044,12.8573,12.8652,4476000.0
2009-11-12 11:00:00,16.4,16.44,16.39,16.42,6026100.0,12.8573,12.8887,12.8495,12.873,6026100.0
2009-11-12 11:10:00,16.41,16.43,16.28,16.29,7178100.0,12.8652,12.8809,12.7633,12.7711,7178100.0
2009-11-12 11:20:00,16.28,16.29,16.23,16.27,4567600.0,12.7633,12.7711,12.7241,12.7554,4567600.0
2009-11-12 11:30:00,16.27,16.28,16.16,16.21,5220800.0,12.7554,12.7633,12.6692,12.7084,5220800.0
2009-11-12 11:40:00,16.22,16.24,16.19,16.21,3180300.0,12.7162,12.7319,12.6927,12.7084,3180300.0
2009-11-12 11:50:00,16.2,16.24,16.19,16.22,2327600.0,12.7005,12.7319,12.6927,12.7162,2327600.0
2009-11-12 12:00:00,16.22,16.28,16.21,16.28,2220800.0,12.7162,12.7633,12.7084,12.7633,2220800.0
2009-11-12 12:10:00,16.27,16.3,16.24,16.25,2795300.0,12.7554,12.7789,12.7319,12.7397,2795300.0
2009-11-12 12:20:00,16.25,16.27,16.24,16.26,1143000.0,12.7397,12.7554,12.7319,12.7476,1143000.0
2009-11-12 12:30:00,16.26,16.3,16.25,16.28,2243900.0,12.7476,12.7789,12.7397,12.7633,2243900.0
2009-11-12 12:40:00,16.28,16.32,16.27,16.32,2112100.0,12.7633,12.7946,12.7554,12.7946,2112100.0
2009-11-12 12:50:00,16.32,16.36,16.27,16.29,4159900.0,12.7946,12.826,12.7554,12.7711,4159900.0
2009-11-12 13:00:00,16.28,16.29,16.22,16.23,3328500.0,12.7633,12.7711,12.7162,12.7241,3328500.0
2009-11-12 13:10:00,16.23,16.28,16.21,16.26,1935500.0,12.7241,12.7633,12.7084,12.7476,1935500.0
2009-11-12 13:20:00,16.26,16.28,16.23,16.26,1324000.0,12.7476,12.7633,12.7241,12.7476,1324000.0
2009-11-12 13:30:00,16.27,16.28,16.25,16.26,1047700.0,12.7554,12.7633,12.7397,12.7476,1047700.0
2009-11-12 13:40:00,16.26,16.29,16.25,16.29,1439700.0,12.7476,12.7711,12.7397,12.7711,1439700.0
2009-11-12 13:50:00,16.28,16.29,16.22,16.24,1777100.0,12.7633,12.7711,12.7162,12.7319,1777100.0
2009-11-12 14:00:00,16.24,16.27,16.23,16.25,1512500.0,12.7319,12.7554,12.7241,12.7397,1512500.0
2009-11-12 14:10:00,16.24,16.26,16.2,16.21,1564000.0,12.7319,12.7476,12.7005,12.7084,1564000.0
2009-11-12 14:20:00,16.21,16.22,16.17,16.18,3566900.0,12.7084,12.7162,12.677,12.6849,3566900.0
2009-11-12 14:30:00,16.19,16.23,16.17,16.17,2085100.0,12.6927,12.7241,12.677,12.677,2085100.0
2009-11-12 14:40:00,16.17,16.17,16.06,16.08,5582700.0,12.677,12.677,12.5908,12.6065,5582700.0
2009-11-12 14:50:00,16.08,16.11,16.06,16.09,2944600.0,12.6065,12.63,12.5908,12.6143,2944600.0
2009-11-12 15:00:00,16.08,16.17,16.07,16.07,4965000.0,12.6065,12.677,12.5986,12.5986,4965000.0
2009-11-12 15:10:00,16.08,16.1,16.05,16.08,4103000.0,12.6065,12.6221,12.5829,12.6065,4103000.0
2009-11-12 15:20:00,16.07,16.1,16.05,16.06,2707200.0,12.5986,12.6221,12.5829,12.5908,2707200.0
2009-11-12 15:30:00,16.05,16.11,15.99,16.02,7396300.0,12.5829,12.63,12.5359,12.5594,7396300.0
2009-11-12 15:40:00,16.02,16.07,16.01,16.04,5697300.0,12.5594,12.5986,12.5516,12.5751,5697300.0
2009-11-12 15:50:00,16.03,16.1,16.02,16.07,8060500.0,12.5673,12.6221,12.5594,12.5986,8060500.0
2009-11-13 09:30:00,16.08,16.15,16.05,16.14,5794000.0,12.6065,12.6613,12.5829,12.6535,5794000.0
2009-11-13 09:40:00,16.14,16.15,16.1,16.13,4356900.0,12.6535,12.6613,12.6221,12.6457,4356900.0
2009-11-13 09:50:00,16.14,16.19,16.08,16.11,6365700.0,12.6535,12.6927,12.6065,12.63,6365700.0
2009-11-13 10:00:00,16.11,16.14,16.08,16.11,3766200.0,12.63,12.6535,12.6065,12.63,3766200.0
2009-11-13 10:10:00,16.12,16.12,16.07,16.07,3638600.0,12.6378,12.6378,12.5986,12.5986,3638600.0
2009-11-13 10:20:00,16.08,16.11,16.07,16.08,3395700.0,12.6065,12.63,12.5986,12.6065,3395700.0
2009-11-13 10:30:00,16.08,16.13,16.01,16.02,4470900.0,12.6065,12.6457,12.5516,12.5594,4470900.0
2009-11-13 10:40:00,16.03,16.1,16.01,16.08,5335200.0,12.5673,12.6221,12.5516,12.6065,5335200.0
2009-11-13 10:50:00,16.08,16.1,16.02,16.02,3052200.0,12.6065,12.6221,12.5594,12.5594,3052200.0
2009-11-13 11:00:00,16.02,16.04,15.96,15.97,5445000.0,12.5594,12.5751,12.5124,12.5202,5445000.0
2009-11-13 11:10:00,15.97,15.98,15.93,15.95,3685900.0,12.5202,12.5281,12.4889,12.5045,3685900.0
2009-11-13 11:20:00,15.95,16.0,15.94,16.0,3630700.0,12.5045,12.5437,12.4967,12.5437,3630700.0
2009-11-13 11:30:00,16.0,16.04,15.98,16.02,2539600.0,12.5437,12.5751,12.5281,12.5594,2539600.0
2009-11-13 11:40:00,16.03,16.03,15.97,15.98,2915200.0,12.5673,12.5673,12.5202,12.5281,2915200.0
2009-11-13 11:50:00,15.98,15.98,15.94,15.96,1836100.0,12.5281,12.5281,12.4967,12.5124,1836100.0
2009-11-13 12:00:00,15.95,16.02,15.95,16.01,1494900.0,12.5045,12.5594,12.5045,12.5516,1494900.0
2009-11-13 12:10:00,16.01,16.09,15.99,16.08,2297200.0,12.5516,12.6143,12.5359,12.6065,2297200.0
2009-11-13 12:20:00,16.07,16.09,16.04,16.07,3247100.0,12.5986,12.6143,12.5751,12.5986,3247100.0
2009-11-13 12:30:00,16.08,16.15,16.05,16.14,3229200.0,12.6065,12.6613,12.5829,12.6535,3229200.0
2009-11-13 12:40:00,16.14,16.15,16.08,16.09,2310000.0,12.6535,12.6613,12.6065,12.6143,2310000.0
2009-11-13 12:50:00,16.09,16.12,16.08,16.11,1227300.0,12.6143,12.6378,12.6065,12.63,1227300.0
2009-11-13 13:00:00,16.11,16.12,16.08,16.09,1170500.0,12.63,12.6378,12.6065,12.6143,1170500.0
2009-11-13 13:10:00,16.09,16.1,16.07,16.08,1329600.0,12.6143,12.6221,12.5986,12.6065,1329600.0
2009-11-13 13:20:00,16.07,16.1,16.07,16.09,1289700.0,12.5986,12.6221,12.5986,12.6143,1289700.0
2009-11-13 13:30:00,16.1,16.11,16.08,16.1,898900.0,12.6221,12.63,12.6065,12.6221,898900.0
2009-11-13 13:40:00,16.11,16.11,16.06,16.06,910200.0,12.63,12.63,12.5908,12.5908,910200.0
2009-11-13 13:50:00,16.06,16.07,16.02,16.03,1742000.0,12.5908,12.5986,12.5594,12.5673,1742000.0
2009-11-13 14:00:00,16.02,16.03,16.0,16.01,1923300.0,12.5594,12.5673,12.5437,12.5516,1923300.0
2009-11-13 14:10:00,16.01,16.02,15.98,15.99,2495800.0,12.5516,12.5594,12.5281,12.5359,2495800.0
2009-11-13 14:20:00,15.99,16.0,15.96,15.96,2389100.0,12.5359,12.5437,12.5124,12.5124,2389100.0
2009-11-13 14:30:00,15.96,15.97,15.9,15.9,3888000.0,12.5124,12.5202,12.4653,12.4653,3888000.0
2009-11-13 14:40:00,15.91,15.95,15.88,15.94,4082900.0,12.4732,12.5045,12.4497,12.4967,4082900.0
2009-11-13 14:50:00,15.94,15.95,15.85,15.87,2395000.0,12.4967,12.5045,12.4261,12.4418,2395000.0
2009-11-13 15:00:00,15.87,15.92,15.85,15.92,3226300.0,12.4418,12.481,12.4261,12.481,3226300.0
2009-11-13 15:10:00,15.91,15.93,15.87,15.89,2437400.0,12.4732,12.4889,12.4418,12.4575,2437400.0
2009-11-13 15:20:00,15.89,15.9,15.86,15.88,1751100.0,12.4575,12.4653,12.434,12.4497,1751100.0
2009-11-13 15:30:00,15.89,15.94,15.88,15.93,2395500.0,12.4575,12.4967,12.4497,12.4889,2395500.0
2009-11-13 15:40:00,15.93,16.0,15.92,16.0,4664300.0,12.4889,12.5437,12.481,12.5437,4664300.0
2009-11-13 15:50:00,16.0,16.01,15.94,15.98,6810200.0,12.5437,12.5516,12.4967,12.5281,6810200.0
2009-11-16 09:30:00,16.15,16.19,16.07,16.18,7898000.0,12.6613,12.6927,12.5986,12.6849,7898000.0
2009-11-16 09:40:00,16.18,16.26,16.18,16.21,5905700.0,12.6849,12.7476,12.6849,12.7084,5905700.0
2009-11-16 09:50:00,16.21,16.23,16.12,16.13,4306800.0,12.7084,12.7241,12.6378,12.6457,4306800.0
2009-11-16 10:00:00,16.14,16.23,16.12,16.2,4222800.0,12.6535,12.7241,12.6378,12.7005,4222800.0
2009-11-16 10:10:00,16.2,16.21,16.15,16.2,3031800.0,12.7005,12.7084,12.6613,12.7005,3031800.0
2009-11-16 10:20:00,16.2,16.22,16.16,16.18,4031300.0,12.7005,12.7162,12.6692,12.6849,4031300.0
2009-11-16 10:30:00,16.19,16.2,16.16,16.2,2943100.0,12.6927,12.7005,12.6692,12.7005,2943100.0
2009-11-16 10:40:00,16.2,16.2,16.16,16.18,3771700.0,12.7005,12.7005,12.6692,12.6849,3771700.0
2009-11-16 10:50:00,16.18,16.22,16.16,16.22,2918700.0,12.6849,12.7162,12.6692,12.7162,2918700.0
2009-11-16 11:00:00,16.21,16.22,16.17,16.18,2179400.0,12.7084,12.7162,12.677,12.6849,2179400.0
2009-11-16 11:10:00,16.18,16.18,16.12,16.15,2723000.0,12.6849,12.6849,12.6378,12.6613,2723000.0
2009-11-16 11:20:00,16.14,16.18,16.13,16.13,2128800.0,12.6535,12.6849,12.6457,12.6457,2128800.0
2009-11-16 11:30:00,16.13,16.17,16.12,16.13,4309100.0,12.6457,12.677,12.6378,12.6457,4309100.0
2009-11-16 11:40:00,16.13,16.15,16.12,16.14,1078300.0,12.6457,12.6613,12.6378,12.6535,1078300.0
2009-11-16 11:50:00,16.14,16.15,16.02,16.04,5000400.0,12.6535,12.6613,12.5594,12.5751,5000400.0
2009-11-16 12:00:00,16.05,16.11,16.04,16.07,3916400.0,12.5829,12.63,12.5751,12.5986,3916400.0
2009-11-16 12:10:00,16.08,16.09,16.03,16.05,3089300.0,12.6065,12.6143,12.5673,12.5829,3089300.0
2009-11-16 12:20:00,16.05,16.09,15.99,16.08,3755000.0,12.5829,12.6143,12.5359,12.6065,3755000.0
2009-11-16 12:30:00,16.08,16.12,16.06,16.12,2421900.0,12.6065,12.6378,12.5908,12.6378,2421900.0
2009-11-16 12:40:00,16.12,16.16,16.1,16.13,2434200.0,12.6378,12.6692,12.6221,12.6457,2434200.0
2009-11-16 12:50:00,16.12,16.14,16.1,16.13,1730900.0,12.6378,12.6535,12.6221,12.6457,1730900.0
2009-11-16 13:00:00,16.13,16.17,16.1,16.12,2777900.0,12.6457,12.677,12.6221,12.6378,2777900.0
2009-11-16 13:10:00,16.12,16.14,16.07,16.08,2133800.0,12.6378,12.6535,12.5986,12.6065,2133800.0
2009-11-16 13:20:00,16.08,16.11,16.07,16.11,991200.0,12.6065,12.63,12.5986,12.63,991200.0
2009-11-16 13:30:00,16.1,16.14,16.09,16.13,1276300.0,12.6221,12.6535,12.6143,12.6457,1276300.0
2009-11-16 13:40:00,16.13,16.14,16.12,16.12,860300.0,12.6457,12.6535,12.6378,12.6378,860300.0
2009-11-16 13:50:00,16.12,16.14,16.12,16.14,864200.0,12.6378,12.6535,12.6378,12.6535,864200.0
2009-11-16 14:00:00,16.14,16.18,16.14,16.16,2382300.0,12.6535,12.6849,12.6535,12.6692,2382300.0
2009-11-16 14:10:00,16.16,16.18,16.15,16.17,1449100.0,12.6692,12.6849,12.6613,12.677,1449100.0
2009-11-16 14:20:00,16.18,16.18,16.14,16.15,1110900.0,12.6849,12.6849,12.6535,12.6613,1110900.0
2009-11-16 14:30:00,16.16,16.19,16.15,16.18,1711600.0,12.6692,12.6927,12.6613,12.6849,1711600.0
2009-11-16 14:40:00,16.19,16.19,16.16,16.16,1556700.0,12.6927,12.6927,12.6692,12.6692,1556700.0
2009-11-16 14:50:00,16.17,16.17,16.11,16.16,2384800.0,12.677,12.677,12.63,12.6692,2384800.0
2009-11-16 15:00:00,16.16,16.16,16.1,16.1,2296800.0,12.6692,12.6692,12.6221,12.6221,2296800.0
2009-11-16 15:10:00,16.1,16.11,15.96,15.96,5546900.0,12.6221,12.63,12.5124,12.5124,5546900.0
2009-11-16 15:20:00,15.96,15.98,15.76,15.82,11738300.0,12.5124,12.5281,12.3556,12.4026,11738300.0
2009-11-16 15:30:00,15.81,15.87,15.76,15.85,9425000.0,12.3948,12.4418,12.3556,12.4261,9425000.0
2009-11-16 15:40:00,15.85,15.85,15.78,15.85,9497900.0,12.4261,12.4261,12.3713,12.4261,9497900.0
2009-11-16 15:50:00,15.85,15.89,15.82,15.86,12932800.0,12.4261,12.4575,12.4026,12.434,12932800.0
2009-11-17 09:30:00,15.82,15.82,15.67,15.73,8084700.0,12.4026,12.4026,12.285,12.3321,8084700.0
2009-11-17 09:40:00,15.72,15.79,15.71,15.73,5346700.0,12.3242,12.3791,12.3164,12.3321,5346700.0
2009-11-17 09:50:00,15.74,15.75,15.68,15.7,3886800.0,12.3399,12.3477,12.2929,12.3085,3886800.0
2009-11-17 10:00:00,15.71,15.73,15.62,15.67,6427200.0,12.3164,12.3321,12.2458,12.285,6427200.0
2009-11-17 10:10:00,15.67,15.74,15.65,15.74,4373100.0,12.285,12.3399,12.2693,12.3399,4373100.0
2009-11-17 10:20:00,15.74,15.77,15.7,15.7,3256800.0,12.3399,12.3634,12.3085,12.3085,3256800.0
2009-11-17 10:30:00,15.71,15.74,15.66,15.66,3086900.0,12.3164,12.3399,12.2772,12.2772,3086900.0
2009-11-17 10:40:00,15.67,15.7,15.62,15.68,2819200.0,12.285,12.3085,12.2458,12.2929,2819200.0
2009-11-17 10:50:00,15.69,15.69,15.64,15.67,2018100.0,12.3007,12.3007,12.2615,12.285,2018100.0
2009-11-17 11:00:00,15.68,15.68,15.63,15.66,1661200.0,12.2929,12.2929,12.2537,12.2772,1661200.0
2009-11-17 11:10:00,15.66,15.69,15.61,15.61,2009600.0,12.2772,12.3007,12.238,12.238,2009600.0
2009-11-17 11:20:00,15.61,15.65,15.59,15.64,3357300.0,12.238,12.2693,12.2223,12.2615,3357300.0
2009-11-17 11:30:00,15.64,15.68,15.63,15.68,1663100.0,12.2615,12.2929,12.2537,12.2929,1663100.0
2009-11-17 11:40:00,15.67,15.68,15.62,15.62,1277400.0,12.285,12.2929,12.2458,12.2458,1277400.0
2009-11-17 11:50:00,15.63,15.65,15.61,15.63,1211700.0,12.2537,12.2693,12.238,12.2537,1211700.0
2009-11-17 12:00:00,15.64,15.67,15.61,15.66,1451000.0,12.2615,12.285,12.238,12.2772,1451000.0
2009-11-17 12:10:00,15.66,15.72,15.65,15.69,2190100.0,12.2772,12.3242,12.2693,12.3007,2190100.0
2009-11-17 12:20:00,15.69,15.74,15.69,15.71,1875400.0,12.3007,12.3399,12.3007,12.3164,1875400.0
2009-11-17 12:30:00,15.71,15.74,15.7,15.71,1322100.0,12.3164,12.3399,12.3085,12.3164,1322100.0
2009-11-17 12:40:00,15.72,15.72,15.7,15.71,2318300.0,12.3242,12.3242,12.3085,12.3164,2318300.0
2009-11-17 12:50:00,15.72,15.73,15.7,15.72,1138800.0,12.3242,12.3321,12.3085,12.3242,1138800.0
2009-11-17 13:00:00,15.71,15.72,15.67,15.69,1480400.0,12.3164,12.3242,12.285,12.3007,1480400.0
2009-11-17 13:10:00,15.7,15.73,15.68,15.73,1404200.0,12.3085,12.3321,12.2929,12.3321,1404200.0
2009-11-17 13:20:00,15.73,15.73,15.69,15.7,1087500.0,12.3321,12.3321,12.3007,12.3085,1087500.0
2009-11-17 13:30:00,15.7,15.71,15.7,15.7,345500.0,12.3085,12.3164,12.3085,12.3085,345500.0
2009-11-17 13:40:00,15.7,15.74,15.7,15.73,1527700.0,12.3085,12.3399,12.3085,12.3321,1527700.0
2009-11-17 13:50:00,15.73,15.74,15.7,15.71,1814200.0,12.3321,12.3399,12.3085,12.3164,1814200.0
2009-11-17 14:00:00,15.72,15.72,15.68,15.68,1096700.0,12.3242,12.3242,12.2929,12.2929,1096700.0
2009-11-17 14:10:00,15.69,15.69,15.67,15.68,1069800.0,12.3007,12.3007,12.285,12.2929,1069800.0
2009-11-17 14:20:00,15.68,15.68,15.63,15.63,2242600.0,12.2929,12.2929,12.2537,12.2537,2242600.0
2009-11-17 14:30:00,15.63,15.64,15.61,15.61,2018100.0,12.2537,12.2615,12.238,12.238,2018100.0
2009-11-17 14:40:00,15.62,15.64,15.61,15.61,1997700.0,12.2458,12.2615,12.238,12.238,1997700.0
2009-11-17 14:50:00,15.61,15.62,15.59,15.6,2279300.0,12.238,12.2458,12.2223,12.2301,2279300.0
2009-11-17 15:00:00,15.6,15.65,15.6,15.65,3031800.0,12.2301,12.2693,12.2301,12.2693,3031800.0
2009-11-17 15:10:00,15.65,15.72,15.64,15.69,4081300.0,12.2693,12.3242,12.2615,12.3007,4081300.0
2009-11-17 15:20:00,15.7,15.71,15.68,15.7,2191600.0,12.3085,12.3164,12.2929,12.3085,2191600.0
2009-11-17 15:30:00,15.69,15.74,15.69,15.71,4722300.0,12.3007,12.3399,12.3007,12.3164,4722300.0
2009-11-17 15:40:00,15.72,15.79,15.71,15.79,5072800.0,12.3242,12.3791,12.3164,12.3791,5072800.0
2009-11-17 15:50:00,15.78,15.79,15.74,15.77,7233700.0,12.3713,12.3791,12.3399,12.3634,7233700.0
2009-11-18 09:30:00,15.88,16.17,15.87,16.15,12915100.0,12.4497,12.677,12.4418,12.6613,12915100.0
2009-11-18 09:40:00,16.15,16.26,16.1,16.17,16052400.0,12.6613,12.7476,12.6221,12.677,16052400.0
2009-11-18 09:50:00,16.18,16.19,16.05,16.11,10049900.0,12.6849,12.6927,12.5829,12.63,10049900.0
2009-11-18 10:00:00,16.11,16.25,16.11,16.19,9696300.0,12.63,12.7397,12.63,12.6927,9696300.0
2009-11-18 10:10:00,16.2,16.25,16.12,16.25,6499800.0,12.7005,12.7397,12.6378,12.7397,6499800.0
2009-11-18 10:20:00,16.25,16.28,16.22,16.24,8894300.0,12.7397,12.7633,12.7162,12.7319,8894300.0
2009-11-18 10:30:00,16.24,16.28,16.2,16.26,6183400.0,12.7319,12.7633,12.7005,12.7476,6183400.0
2009-11-18 10:40:00,16.27,16.3,16.25,16.29,6574800.0,12.7554,12.7789,12.7397,12.7711,6574800.0
2009-11-18 10:50:00,16.29,16.32,16.24,16.25,5923600.0,12.7711,12.7946,12.7319,12.7397,5923600.0
2009-11-18 11:00:00,16.26,16.28,16.22,16.26,3204200.0,12.7476,12.7633,12.7162,12.7476,3204200.0
2009-11-18 11:10:00,16.26,16.26,16.19,16.23,3207700.0,12.7476,12.7476,12.6927,12.7241,3207700.0
2009-11-18 11:20:00,16.24,16.27,16.22,16.23,1713500.0,12.7319,12.7554,12.7162,12.7241,1713500.0
2009-11-18 11:30:00,16.22,16.23,16.18,16.2,3222400.0,12.7162,12.7241,12.6849,12.7005,3222400.0
2009-11-18 11:40:00,16.2,16.21,16.18,16.18,2596800.0,12.7005,12.7084,12.6849,12.6849,2596800.0
2009-11-18 11:50:00,16.18,16.24,16.18,16.23,2325100.0,12.6849,12.7319,12.6849,12.7241,2325100.0
2009-11-18 12:00:00,16.23,16.25,16.19,16.24,1998300.0,12.7241,12.7397,12.6927,12.7319,1998300.0
2009-11-18 12:10:00,16.24,16.27,16.21,16.23,2492900.0,12.7319,12.7554,12.7084,12.7241,2492900.0
2009-11-18 12:20:00,16.23,16.25,16.2,16.21,1255400.0,12.7241,12.7397,12.7005,12.7084,1255400.0
2009-11-18 12:30:00,16.22,16.27,16.2,16.25,3359100.0,12.7162,12.7554,12.7005,12.7397,3359100.0
2009-11-18 12:40:00,16.25,16.27,16.24,16.25,1675200.0,12.7397,12.7554,12.7319,12.7397,1675200.0
2009-11-18 12:50:00,16.25,16.27,16.2,16.21,2289400.0,12.7397,12.7554,12.7005,12.7084,2289400.0
2009-11-18 13:00:00,16.21,16.22,16.19,16.21,1532000.0,12.7084,12.7162,12.6927,12.7084,1532000.0
2009-11-18 13:10:00,16.21,16.21,16.16,16.17,3756700.0,12.7084,12.7084,12.6692,12.677,3756700.0
2009-11-18 13:20:00,16.16,16.17,16.11,16.15,3051800.0,12.6692,12.677,12.63,12.6613,3051800.0
2009-11-18 13:30:00,16.15,16.19,16.14,16.18,2195300.0,12.6613,12.6927,12.6535,12.6849,2195300.0
2009-11-18 13:40:00,16.18,16.2,16.17,16.17,1682200.0,12.6849,12.7005,12.677,12.677,1682200.0
2009-11-18 13:50:00,16.17,16.18,16.17,16.17,524100.0,12.677,12.6849,12.677,12.677,524100.0
2009-11-18 14:00:00,16.17,16.22,16.16,16.21,2038600.0,12.677,12.7162,12.6692,12.7084,2038600.0
2009-11-18 14:10:00,16.21,16.24,16.2,16.21,1773800.0,12.7084,12.7319,12.7005,12.7084,1773800.0
2009-11-18 14:20:00,16.22,16.24,16.2,16.23,3800600.0,12.7162,12.7319,12.7005,12.7241,3800600.0
2009-11-18 14:30:00,16.23,16.26,16.2,16.25,3528200.0,12.7241,12.7476,12.7005,12.7397,3528200.0
2009-11-18 14:40:00,16.25,16.27,16.23,16.27,2874100.0,12.7397,12.7554,12.7241,12.7554,2874100.0
2009-11-18 14:50:00,16.27,16.35,16.26,16.34,7025100.0,12.7554,12.8181,12.7476,12.8103,7025100.0
2009-11-18 15:00:00,16.34,16.38,16.33,16.36,3884700.0,12.8103,12.8417,12.8025,12.826,3884700.0
2009-11-18 15:10:00,16.37,16.38,16.32,16.33,3077000.0,12.8338,12.8417,12.7946,12.8025,3077000.0
2009-11-18 15:20:00,16.34,16.36,16.31,16.32,2548300.0,12.8103,12.826,12.7868,12.7946,2548300.0
2009-11-18 15:30:00,16.32,16.34,16.28,16.34,4061600.0,12.7946,12.8103,12.7633,12.8103,4061600.0
2009-11-18 15:40:00,16.34,16.34,16.3,16.31,3741600.0,12.8103,12.8103,12.7789,12.7868,3741600.0
2009-11-18 15:50:00,16.31,16.37,16.31,16.35,9139700.0,12.7868,12.8338,12.7868,12.8181,9139700.0
2009-11-19 09:30:00,16.24,16.37,16.17,16.34,11016900.0,12.7319,12.8338,12.677,12.8103,11016900.0
2009-11-19 09:40:00,16.33,16.46,16.31,16.44,15419400.0,12.8025,12.9044,12.7868,12.8887,15419400.0
2009-11-19 09:50:00,16.45,16.47,16.3,16.35,9923700.0,12.8965,12.9122,12.7789,12.8181,9923700.0
2009-11-19 10:00:00,16.35,16.38,16.26,16.29,8522700.0,12.8181,12.8417,12.7476,12.7711,8522700.0
2009-11-19 10:10:00,16.29,16.34,16.18,16.19,7727700.0,12.7711,12.8103,12.6849,12.6927,7727700.0
2009-11-19 10:20:00,16.2,16.28,16.19,16.23,4396700.0,12.7005,12.7633,12.6927,12.7241,4396700.0
2009-11-19 10:30:00,16.23,16.25,16.18,16.22,7404600.0,12.7241,12.7397,12.6849,12.7162,7404600.0
2009-11-19 10:40:00,16.22,16.22,16.05,16.07,7652400.0,12.7162,12.7162,12.5829,12.5986,7652400.0
2009-11-19 10:50:00,16.07,16.15,16.03,16.11,5571100.0,12.5986,12.6613,12.5673,12.63,5571100.0
2009-11-19 11:00:00,16.12,16.15,16.11,16.13,2396400.0,12.6378,12.6613,12.63,12.6457,2396400.0
2009-11-19 11:10:00,16.13,16.19,16.12,16.16,2758800.0,12.6457,12.6927,12.6378,12.6692,2758800.0
2009-11-19 11:20:00,16.16,16.2,16.15,16.2,2649900.0,12.6692,12.7005,12.6613,12.7005,2649900.0
2009-11-19 11:30:00,16.2,16.21,16.17,16.19,1454300.0,12.7005,12.7084,12.677,12.6927,1454300.0
2009-11-19 11:40:00,16.18,16.19,16.15,16.16,1074000.0,12.6849,12.6927,12.6613,12.6692,1074000.0
2009-11-19 11:50:00,16.15,16.2,16.15,16.18,1642100.0,12.6613,12.7005,12.6613,12.6849,1642100.0
2009-11-19 12:00:00,16.19,16.21,16.17,16.19,2097000.0,12.6927,12.7084,12.677,12.6927,2097000.0
2009-11-19 12:10:00,16.19,16.2,16.17,16.18,1372100.0,12.6927,12.7005,12.677,12.6849,1372100.0
2009-11-19 12:20:00,16.18,16.22,16.16,16.18,2181600.0,12.6849,12.7162,12.6692,12.6849,2181600.0
2009-11-19 12:30:00,16.17,16.22,16.17,16.2,1852100.0,12.677,12.7162,12.677,12.7005,1852100.0
2009-11-19 12:40:00,16.21,16.21,16.16,16.17,1063800.0,12.7084,12.7084,12.6692,12.677,1063800.0
2009-11-19 12:50:00,16.16,16.17,16.12,16.15,1956900.0,12.6692,12.677,12.6378,12.6613,1956900.0
2009-11-19 13:00:00,16.14,16.18,16.14,16.16,2148500.0,12.6535,12.6849,12.6535,12.6692,2148500.0
2009-11-19 13:10:00,16.16,16.16,16.09,16.1,2835400.0,12.6692,12.6692,12.6143,12.6221,2835400.0
2009-11-19 13:20:00,16.1,16.13,16.09,16.12,1585300.0,12.6221,12.6457,12.6143,12.6378,1585300.0
2009-11-19 13:30:00,16.11,16.17,16.1,16.15,1622500.0,12.63,12.677,12.6221,12.6613,1622500.0
2009-11-19 13:40:00,16.16,16.17,16.12,16.13,1548600.0,12.6692,12.677,12.6378,12.6457,1548600.0
2009-11-19 13:50:00,16.13,16.15,16.12,16.14,2033000.0,12.6457,12.6613,12.6378,12.6535,2033000.0
2009-11-19 14:00:00,16.14,16.15,16.1,16.11,2313000.0,12.6535,12.6613,12.6221,12.63,2313000.0
2009-11-19 14:10:00,16.1,16.14,16.08,16.09,2297000.0,12.6221,12.6535,12.6065,12.6143,2297000.0
2009-11-19 14:20:00,16.09,16.16,16.08,16.14,2110000.0,12.6143,12.6692,12.6065,12.6535,2110000.0
2009-11-19 14:30:00,16.13,16.15,16.12,16.14,895900.0,12.6457,12.6613,12.6378,12.6535,895900.0
2009-11-19 14:40:00,16.13,16.17,16.13,16.14,2345600.0,12.6457,12.677,12.6457,12.6535,2345600.0
2009-11-19 14:50:00,16.14,16.18,16.13,16.14,2580000.0,12.6535,12.6849,12.6457,12.6535,2580000.0
2009-11-19 15:00:00,16.13,16.14,16.1,16.14,2436500.0,12.6457,12.6535,12.6221,12.6535,2436500.0
2009-11-19 15:10:00,16.14,16.16,16.11,16.14,2244800.0,12.6535,12.6692,12.63,12.6535,2244800.0
2009-11-19 15:20:00,16.14,16.15,16.11,16.12,1883600.0,12.6535,12.6613,12.63,12.6378,1883600.0
2009-11-19 15:30:00,16.13,16.13,16.1,16.13,2734200.0,12.6457,12.6457,12.6221,12.6457,2734200.0
2009-11-19 15:40:00,16.13,16.18,16.09,16.11,7375200.0,12.6457,12.6849,12.6143,12.63,7375200.0
2009-11-19 15:50:00,16.12,16.13,16.08,16.09,9019500.0,12.6378,12.6457,12.6065,12.6143,9019500.0
2009-11-20 09:30:00,16.03,16.13,16.01,16.11,13141700.0,12.5673,12.6457,12.5516,12.63,13141700.0
2009-11-20 09:40:00,16.12,16.19,16.1,16.13,6211900.0,12.6378,12.6927,12.6221,12.6457,6211900.0
2009-11-20 09:50:00,16.13,16.15,16.05,16.08,4357000.0,12.6457,12.6613,12.5829,12.6065,4357000.0
2009-11-20 10:00:00,16.08,16.09,15.97,15.99,9184900.0,12.6065,12.6143,12.5202,12.5359,9184900.0
2009-11-20 10:10:00,15.99,16.06,15.99,16.05,3512100.0,12.5359,12.5908,12.5359,12.5829,3512100.0
2009-11-20 10:20:00,16.05,16.08,16.0,16.06,2418200.0,12.5829,12.6065,12.5437,12.5908,2418200.0
2009-11-20 10:30:00,16.06,16.07,16.01,16.04,2185000.0,12.5908,12.5986,12.5516,12.5751,2185000.0
2009-11-20 10:40:00,16.04,16.1,16.01,16.05,3777700.0,12.5751,12.6221,12.5516,12.5829,3777700.0
2009-11-20 10:50:00,16.05,16.06,16.01,16.03,2175400.0,12.5829,12.5908,12.5516,12.5673,2175400.0
2009-11-20 11:00:00,16.03,16.05,16.01,16.02,2907100.0,12.5673,12.5829,12.5516,12.5594,2907100.0
2009-11-20 11:10:00,16.03,16.05,16.02,16.05,6514100.0,12.5673,12.5829,12.5594,12.5829,6514100.0
2009-11-20 11:20:00,16.04,16.05,16.02,16.02,1697800.0,12.5751,12.5829,12.5594,12.5594,1697800.0
2009-11-20 11:30:00,16.02,16.05,16.02,16.04,1998700.0,12.5594,12.5829,12.5594,12.5751,1998700.0
2009-11-20 11:40:00,16.04,16.14,16.01,16.12,5037200.0,12.5751,12.6535,12.5516,12.6378,5037200.0
2009-11-20 11:50:00,16.12,16.13,16.02,16.11,2178200.0,12.6378,12.6457,12.5594,12.63,2178200.0
2009-11-20 12:00:00,16.11,16.14,16.08,16.11,1868000.0,12.63,12.6535,12.6065,12.63,1868000.0
2009-11-20 12:10:00,16.12,16.13,16.11,16.11,759700.0,12.6378,12.6457,12.63,12.63,759700.0
2009-11-20 12:20:00,16.11,16.13,16.1,16.11,1124500.0,12.63,12.6457,12.6221,12.63,1124500.0
2009-11-20 12:30:00,16.11,16.13,16.07,16.13,2608900.0,12.63,12.6457,12.5986,12.6457,2608900.0
2009-11-20 12:40:00,16.13,16.15,16.11,16.11,1458600.0,12.6457,12.6613,12.63,12.63,1458600.0
2009-11-20 12:50:00,16.11,16.12,16.1,16.1,1181500.0,12.63,12.6378,12.6221,12.6221,1181500.0
2009-11-20 13:00:00,16.11,16.14,16.1,16.13,1449400.0,12.63,12.6535,12.6221,12.6457,1449400.0
2009-11-20 13:10:00,16.13,16.14,16.11,16.11,3294900.0,12.6457,12.6535,12.63,12.63,3294900.0
2009-11-20 13:20:00,16.11,16.15,16.11,16.15,1722100.0,12.63,12.6613,12.63,12.6613,1722100.0
2009-11-20 13:30:00,16.15,16.15,16.13,16.14,1481400.0,12.6613,12.6613,12.6457,12.6535,1481400.0
2009-11-20 13:40:00,16.14,16.17,16.13,16.17,2890700.0,12.6535,12.677,12.6457,12.677,2890700.0
2009-11-20 13:50:00,16.17,16.19,16.15,16.16,2148200.0,12.677,12.6927,12.6613,12.6692,2148200.0
2009-11-20 14:00:00,16.15,16.18,16.14,16.16,2004900.0,12.6613,12.6849,12.6535,12.6692,2004900.0
2009-11-20 14:10:00,16.16,16.17,16.14,16.15,950100.0,12.6692,12.677,12.6535,12.6613,950100.0
2009-11-20 14:20:00,16.15,16.15,16.13,16.15,1669900.0,12.6613,12.6613,12.6457,12.6613,1669900.0
2009-11-20 14:30:00,16.15,16.16,16.13,16.16,1638700.0,12.6613,12.6692,12.6457,12.6692,1638700.0
2009-11-20 14:40:00,16.16,16.16,16.08,16.09,2255600.0,12.6692,12.6692,12.6065,12.6143,2255600.0
2009-11-20 14:50:00,16.1,16.12,16.09,16.11,1937900.0,12.6221,12.6378,12.6143,12.63,1937900.0
2009-11-20 15:00:00,16.11,16.14,16.1,16.12,2195800.0,12.63,12.6535,12.6221,12.6378,2195800.0
2009-11-20 15:10:00,16.12,16.13,16.09,16.09,1447300.0,12.6378,12.6457,12.6143,12.6143,1447300.0
2009-11-20 15:20:00,16.09,16.12,16.08,16.09,2349300.0,12.6143,12.6378,12.6065,12.6143,2349300.0
2009-11-20 15:30:00,16.09,16.17,16.09,16.12,3054000.0,12.6143,12.677,12.6143,12.6378,3054000.0
2009-11-20 15:40:00,16.12,16.16,16.11,16.11,5303100.0,12.6378,12.6692,12.63,12.63,5303100.0
2009-11-20 15:50:00,16.11,16.13,16.09,16.1,6158100.0,12.63,12.6457,12.6143,12.6221,6158100.0
2009-11-23 09:30:00,16.27,16.33,16.24,16.27,10184500.0,12.7554,12.8025,12.7319,12.7554,10184500.0
2009-11-23 09:40:00,16.27,16.34,16.27,16.33,6892200.0,12.7554,12.8103,12.7554,12.8025,6892200.0
2009-11-23 09:50:00,16.33,16.36,16.31,16.35,5447300.0,12.8025,12.826,12.7868,12.8181,5447300.0
2009-11-23 10:00:00,16.35,16.44,16.33,16.42,8123900.0,12.8181,12.8887,12.8025,12.873,8123900.0
2009-11-23 10:10:00,16.42,16.43,16.37,16.39,5427100.0,12.873,12.8809,12.8338,12.8495,5427100.0
2009-11-23 10:20:00,16.39,16.45,16.37,16.43,5237100.0,12.8495,12.8965,12.8338,12.8809,5237100.0
2009-11-23 10:30:00,16.44,16.47,16.41,16.45,5569400.0,12.8887,12.9122,12.8652,12.8965,5569400.0
2009-11-23 10:40:00,16.45,16.47,16.39,16.42,5509400.0,12.8965,12.9122,12.8495,12.873,5509400.0
2009-11-23 10:50:00,16.42,16.45,16.38,16.39,4228900.0,12.873,12.8965,12.8417,12.8495,4228900.0
2009-11-23 11:00:00,16.4,16.43,16.39,16.42,3054400.0,12.8573,12.8809,12.8495,12.873,3054400.0
2009-11-23 11:10:00,16.41,16.42,16.38,16.4,2288100.0,12.8652,12.873,12.8417,12.8573,2288100.0
2009-11-23 11:20:00,16.4,16.4,16.34,16.36,2906200.0,12.8573,12.8573,12.8103,12.826,2906200.0
2009-11-23 11:30:00,16.35,16.39,16.35,16.37,3482600.0,12.8181,12.8495,12.8181,12.8338,3482600.0
2009-11-23 11:40:00,16.37,16.38,16.35,16.38,1942400.0,12.8338,12.8417,12.8181,12.8417,1942400.0
2009-11-23 11:50:00,16.37,16.38,16.34,16.34,2032800.0,12.8338,12.8417,12.8103,12.8103,2032800.0
2009-11-23 12:00:00,16.34,16.35,16.33,16.33,2351100.0,12.8103,12.8181,12.8025,12.8025,2351100.0
2009-11-23 12:10:00,16.34,16.35,16.3,16.32,3352600.0,12.8103,12.8181,12.7789,12.7946,3352600.0
2009-11-23 12:20:00,16.32,16.33,16.3,16.3,2250500.0,12.7946,12.8025,12.7789,12.7789,2250500.0
2009-11-23 12:30:00,16.29,16.3,16.26,16.3,3347100.0,12.7711,12.7789,12.7476,12.7789,3347100.0
2009-11-23 12:40:00,16.29,16.32,16.28,16.3,2072700.0,12.7711,12.7946,12.7633,12.7789,2072700.0
2009-11-23 12:50:00,16.3,16.32,16.29,16.31,1408000.0,12.7789,12.7946,12.7711,12.7868,1408000.0
2009-11-23 13:00:00,16.31,16.32,16.28,16.3,1326200.0,12.7868,12.7946,12.7633,12.7789,1326200.0
2009-11-23 13:10:00,16.29,16.3,16.27,16.3,1505000.0,12.7711,12.7789,12.7554,12.7789,1505000.0
2009-11-23 13:20:00,16.3,16.33,16.26,16.27,2475000.0,12.7789,12.8025,12.7476,12.7554,2475000.0
2009-11-23 13:30:00,16.27,16.3,16.25,16.28,2569000.0,12.7554,12.7789,12.7397,12.7633,2569000.0
2009-11-23 13:40:00,16.29,16.29,16.26,16.27,1179500.0,12.7711,12.7711,12.7476,12.7554,1179500.0
2009-11-23 13:50:00,16.26,16.28,16.25,16.26,2463500.0,12.7476,12.7633,12.7397,12.7476,2463500.0
2009-11-23 14:00:00,16.26,16.27,16.24,16.25,2354600.0,12.7476,12.7554,12.7319,12.7397,2354600.0
2009-11-23 14:10:00,16.25,16.25,16.19,16.2,2741600.0,12.7397,12.7397,12.6927,12.7005,2741600.0
2009-11-23 14:20:00,16.2,16.22,16.18,16.21,2933500.0,12.7005,12.7162,12.6849,12.7084,2933500.0
2009-11-23 14:30:00,16.22,16.24,16.19,16.23,2135700.0,12.7162,12.7319,12.6927,12.7241,2135700.0
2009-11-23 14:40:00,16.23,16.26,16.21,16.24,2310200.0,12.7241,12.7476,12.7084,12.7319,2310200.0
2009-11-23 14:50:00,16.24,16.26,16.21,16.21,1321000.0,12.7319,12.7476,12.7084,12.7084,1321000.0
2009-11-23 15:00:00,16.21,16.29,16.21,16.29,2672000.0,12.7084,12.7711,12.7084,12.7711,2672000.0
2009-11-23 15:10:00,16.29,16.3,16.27,16.28,1430300.0,12.7711,12.7789,12.7554,12.7633,1430300.0
2009-11-23 15:20:00,16.28,16.3,16.26,16.26,1996200.0,12.7633,12.7789,12.7476,12.7476,1996200.0
2009-11-23 15:30:00,16.26,16.27,16.2,16.23,3085400.0,12.7476,12.7554,12.7005,12.7241,3085400.0
2009-11-23 15:40:00,16.23,16.23,16.17,16.22,3619200.0,12.7241,12.7241,12.677,12.7162,3619200.0
2009-11-23 15:50:00,16.22,16.28,16.2,16.27,6668300.0,12.7162,12.7633,12.7005,12.7554,6668300.0
2009-11-24 09:30:00,16.21,16.25,16.12,16.15,3894700.0,12.7084,12.7397,12.6378,12.6613,3894700.0
2009-11-24 09:40:00,16.15,16.25,16.09,16.13,6509900.0,12.6613,12.7397,12.6143,12.6457,6509900.0
2009-11-24 09:50:00,16.14,16.14,16.03,16.09,6014000.0,12.6535,12.6535,12.5673,12.6143,6014000.0
2009-11-24 10:00:00,16.08,16.14,16.05,16.09,6048800.0,12.6065,12.6535,12.5829,12.6143,6048800.0
2009-11-24 10:10:00,16.09,16.1,16.03,16.07,4231200.0,12.6143,12.6221,12.5673,12.5986,4231200.0
2009-11-24 10:20:00,16.07,16.07,15.99,16.01,5420800.0,12.5986,12.5986,12.5359,12.5516,5420800.0
2009-11-24 10:30:00,16.02,16.08,16.0,16.07,3316600.0,12.5594,12.6065,12.5437,12.5986,3316600.0
2009-11-24 10:40:00,16.06,16.13,16.06,16.09,4085200.0,12.5908,12.6457,12.5908,12.6143,4085200.0
2009-11-24 10:50:00,16.1,16.14,16.09,16.13,1946100.0,12.6221,12.6535,12.6143,12.6457,1946100.0
2009-11-24 11:00:00,16.13,16.17,16.11,16.15,4369400.0,12.6457,12.677,12.63,12.6613,4369400.0
2009-11-24 11:10:00,16.15,16.17,16.11,16.11,1807600.0,12.6613,12.677,12.63,12.63,1807600.0
2009-11-24 11:20:00,16.11,16.15,16.1,16.15,3492900.0,12.63,12.6613,12.6221,12.6613,3492900.0
2009-11-24 11:30:00,16.15,16.16,16.13,16.14,1633900.0,12.6613,12.6692,12.6457,12.6535,1633900.0
2009-11-24 11:40:00,16.15,16.15,16.12,16.15,1839900.0,12.6613,12.6613,12.6378,12.6613,1839900.0
2009-11-24 11:50:00,16.15,16.15,16.12,16.14,927500.0,12.6613,12.6613,12.6378,12.6535,927500.0
2009-11-24 12:00:00,16.14,16.16,16.13,16.15,2066300.0,12.6535,12.6692,12.6457,12.6613,2066300.0
2009-11-24 12:10:00,16.16,16.31,16.15,16.28,6827200.0,12.6692,12.7868,12.6613,12.7633,6827200.0
2009-11-24 12:20:00,16.29,16.29,16.22,16.23,2464000.0,12.7711,12.7711,12.7162,12.7241,2464000.0
2009-11-24 12:30:00,16.23,16.25,16.21,16.23,2148800.0,12.7241,12.7397,12.7084,12.7241,2148800.0
2009-11-24 12:40:00,16.24,16.25,16.19,16.21,1885900.0,12.7319,12.7397,12.6927,12.7084,1885900.0
2009-11-24 12:50:00,16.2,16.22,16.2,16.22,531900.0,12.7005,12.7162,12.7005,12.7162,531900.0
2009-11-24 13:00:00,16.21,16.26,16.21,16.24,1860000.0,12.7084,12.7476,12.7084,12.7319,1860000.0
2009-11-24 13:10:00,16.24,16.28,16.23,16.25,1785900.0,12.7319,12.7633,12.7241,12.7397,1785900.0
2009-11-24 13:20:00,16.25,16.25,16.21,16.21,1041600.0,12.7397,12.7397,12.7084,12.7084,1041600.0
2009-11-24 13:30:00,16.21,16.24,16.2,16.24,997700.0,12.7084,12.7319,12.7005,12.7319,997700.0
2009-11-24 13:40:00,16.24,16.24,16.2,16.21,954900.0,12.7319,12.7319,12.7005,12.7084,954900.0
2009-11-24 13:50:00,16.2,16.21,16.12,16.14,2275500.0,12.7005,12.7084,12.6378,12.6535,2275500.0
2009-11-24 14:00:00,16.14,16.18,16.12,16.16,2267000.0,12.6535,12.6849,12.6378,12.6692,2267000.0
2009-11-24 14:10:00,16.16,16.18,16.15,16.17,1457500.0,12.6692,12.6849,12.6613,12.677,1457500.0
2009-11-24 14:20:00,16.17,16.2,16.15,16.16,1711100.0,12.677,12.7005,12.6613,12.6692,1711100.0
2009-11-24 14:30:00,16.16,16.18,16.15,16.16,1058500.0,12.6692,12.6849,12.6613,12.6692,1058500.0
2009-11-24 14:40:00,16.16,16.22,16.16,16.21,2352400.0,12.6692,12.7162,12.6692,12.7084,2352400.0
2009-11-24 14:50:00,16.21,16.21,16.17,16.17,1331600.0,12.7084,12.7084,12.677,12.677,1331600.0
2009-11-24 15:00:00,16.17,16.22,16.15,16.18,2188500.0,12.677,12.7162,12.6613,12.6849,2188500.0
2009-11-24 15:10:00,16.18,16.19,16.14,16.14,2377500.0,12.6849,12.6927,12.6535,12.6535,2377500.0
2009-11-24 15:20:00,16.14,16.15,16.12,16.13,2826900.0,12.6535,12.6613,12.6378,12.6457,2826900.0
2009-11-24 15:30:00,16.12,16.15,16.1,16.11,2698600.0,12.6378,12.6613,12.6221,12.63,2698600.0
2009-11-24 15:40:00,16.11,16.13,16.08,16.1,3532000.0,12.63,12.6457,12.6065,12.6221,3532000.0
2009-11-24 15:50:00,16.1,16.11,16.07,16.08,6205700.0,12.6221,12.63,12.5986,12.6065,6205700.0
2009-11-25 09:30:00,16.21,16.27,16.12,16.16,6101600.0,12.7084,12.7554,12.6378,12.6692,6101600.0
2009-11-25 09:40:00,16.15,16.17,16.09,16.15,3817800.0,12.6613,12.677,12.6143,12.6613,3817800.0
2009-11-25 09:50:00,16.14,16.16,16.12,16.13,1917400.0,12.6535,12.6692,12.6378,12.6457,1917400.0
2009-11-25 10:00:00,16.14,16.17,16.11,16.16,3175000.0,12.6535,12.677,12.63,12.6692,3175000.0
2009-11-25 10:10:00,16.17,16.19,16.14,16.19,2121200.0,12.677,12.6927,12.6535,12.6927,2121200.0
2009-11-25 10:20:00,16.19,16.19,16.12,16.13,2336900.0,12.6927,12.6927,12.6378,12.6457,2336900.0
2009-11-25 10:30:00,16.13,16.14,16.07,16.08,3495000.0,12.6457,12.6535,12.5986,12.6065,3495000.0
2009-11-25 10:40:00,16.08,16.17,16.06,16.06,3436000.0,12.6065,12.677,12.5908,12.5908,3436000.0
2009-11-25 10:50:00,16.06,16.08,16.01,16.03,3985600.0,12.5908,12.6065,12.5516,12.5673,3985600.0
2009-11-25 11:00:00,16.04,16.05,16.01,16.04,3422700.0,12.5751,12.5829,12.5516,12.5751,3422700.0
2009-11-25 11:10:00,16.04,16.08,16.03,16.08,1647200.0,12.5751,12.6065,12.5673,12.6065,1647200.0
2009-11-25 11:20:00,16.08,16.08,16.03,16.04,2136300.0,12.6065,12.6065,12.5673,12.5751,2136300.0
2009-11-25 11:30:00,16.04,16.06,16.03,16.05,1452200.0,12.5751,12.5908,12.5673,12.5829,1452200.0
2009-11-25 11:40:00,16.04,16.08,16.01,16.02,2211300.0,12.5751,12.6065,12.5516,12.5594,2211300.0
2009-11-25 11:50:00,16.02,16.05,16.02,16.02,1669000.0,12.5594,12.5829,12.5594,12.5594,1669000.0
2009-11-25 12:00:00,16.02,16.03,15.95,15.96,5283300.0,12.5594,12.5673,12.5045,12.5124,5283300.0
2009-11-25 12:10:00,15.97,15.98,15.93,15.97,3215700.0,12.5202,12.5281,12.4889,12.5202,3215700.0
2009-11-25 12:20:00,15.98,16.0,15.95,16.0,1917000.0,12.5281,12.5437,12.5045,12.5437,1917000.0
2009-11-25 12:30:00,16.0,16.0,15.95,15.96,1748600.0,12.5437,12.5437,12.5045,12.5124,1748600.0
2009-11-25 12:40:00,15.95,15.98,15.95,15.96,1413100.0,12.5045,12.5281,12.5045,12.5124,1413100.0
2009-11-25 12:50:00,15.95,16.0,15.95,15.95,1134900.0,12.5045,12.5437,12.5045,12.5045,1134900.0
2009-11-25 13:00:00,15.95,15.96,15.93,15.95,1943800.0,12.5045,12.5124,12.4889,12.5045,1943800.0
2009-11-25 13:10:00,15.95,15.99,15.94,15.97,1642800.0,12.5045,12.5359,12.4967,12.5202,1642800.0
2009-11-25 13:20:00,15.96,15.97,15.95,15.97,826900.0,12.5124,12.5202,12.5045,12.5202,826900.0
2009-11-25 13:30:00,15.96,15.98,15.94,15.98,1225800.0,12.5124,12.5281,12.4967,12.5281,1225800.0
2009-11-25 13:40:00,15.98,15.98,15.95,15.95,1298800.0,12.5281,12.5281,12.5045,12.5045,1298800.0
2009-11-25 13:50:00,15.95,15.99,15.94,15.99,1632800.0,12.5045,12.5359,12.4967,12.5359,1632800.0
2009-11-25 14:00:00,15.98,15.99,15.95,15.96,1053300.0,12.5281,12.5359,12.5045,12.5124,1053300.0
2009-11-25 14:10:00,15.95,15.96,15.94,15.94,1336800.0,12.5045,12.5124,12.4967,12.4967,1336800.0
2009-11-25 14:20:00,15.95,15.98,15.94,15.97,1297900.0,12.5045,12.5281,12.4967,12.5202,1297900.0
2009-11-25 14:30:00,15.98,15.98,15.9,15.9,3644900.0,12.5281,12.5281,12.4653,12.4653,3644900.0
2009-11-25 14:40:00,15.91,15.94,15.9,15.94,2330700.0,12.4732,12.4967,12.4653,12.4967,2330700.0
2009-11-25 14:50:00,15.93,15.95,15.93,15.94,950200.0,12.4889,12.5045,12.4889,12.4967,950200.0
2009-11-25 15:00:00,15.94,15.97,15.93,15.93,1065800.0,12.4967,12.5202,12.4889,12.4889,1065800.0
2009-11-25 15:10:00,15.94,15.95,15.93,15.94,743800.0,12.4967,12.5045,12.4889,12.4967,743800.0
2009-11-25 15:20:00,15.95,15.97,15.94,15.97,1550500.0,12.5045,12.5202,12.4967,12.5202,1550500.0
2009-11-25 15:30:00,15.97,15.97,15.93,15.94,1958800.0,12.5202,12.5202,12.4889,12.4967,1958800.0
2009-11-25 15:40:00,15.94,15.95,15.91,15.92,3128000.0,12.4967,12.5045,12.4732,12.481,3128000.0
2009-11-25 15:50:00,15.92,15.95,15.91,15.94,6671400.0,12.481,12.5045,12.4732,12.4967,6671400.0
2009-11-27 09:30:00,15.33,15.56,15.2,15.53,14672700.0,12.0185,12.1988,11.9166,12.1753,14672700.0
2009-11-27 09:40:00,15.53,15.58,15.43,15.58,7985800.0,12.1753,12.2145,12.0969,12.2145,7985800.0
2009-11-27 09:50:00,15.57,15.62,15.52,15.59,5960100.0,12.2066,12.2458,12.1674,12.2223,5960100.0
2009-11-27 10:00:00,15.59,15.65,15.56,15.64,5460900.0,12.2223,12.2693,12.1988,12.2615,5460900.0
2009-11-27 10:10:00,15.63,15.7,15.62,15.68,4513300.0,12.2537,12.3085,12.2458,12.2929,4513300.0
2009-11-27 10:20:00,15.68,15.73,15.65,15.65,3082600.0,12.2929,12.3321,12.2693,12.2693,3082600.0
2009-11-27 10:30:00,15.66,15.75,15.63,15.71,4154600.0,12.2772,12.3477,12.2537,12.3164,4154600.0
2009-11-27 10:40:00,15.71,15.74,15.5,15.72,2431400.0,12.3164,12.3399,12.1517,12.3242,2431400.0
2009-11-27 10:50:00,15.72,15.73,15.67,15.69,3838200.0,12.3242,12.3321,12.285,12.3007,3838200.0
2009-11-27 11:00:00,15.69,15.73,15.67,15.72,2630400.0,12.3007,12.3321,12.285,12.3242,2630400.0
2009-11-27 11:10:00,15.72,15.72,15.67,15.68,2122600.0,12.3242,12.3242,12.285,12.2929,2122600.0
2009-11-27 11:20:00,15.68,15.72,15.65,15.7,2898700.0,12.2929,12.3242,12.2693,12.3085,2898700.0
2009-11-27 11:30:00,15.7,15.76,15.7,15.72,2191100.0,12.3085,12.3556,12.3085,12.3242,2191100.0
2009-11-27 11:40:00,15.73,15.73,15.69,15.7,1830200.0,12.3321,12.3321,12.3007,12.3085,1830200.0
2009-11-27 11:50:00,15.7,15.7,15.65,15.66,1540700.0,12.3085,12.3085,12.2693,12.2772,1540700.0
2009-11-27 12:00:00,15.66,15.67,15.6,15.62,2469700.0,12.2772,12.285,12.2301,12.2458,2469700.0
2009-11-27 12:10:00,15.63,15.64,15.57,15.6,2354200.0,12.2537,12.2615,12.2066,12.2301,2354200.0
2009-11-27 12:20:00,15.6,15.6,15.55,15.59,2179600.0,12.2301,12.2301,12.1909,12.2223,2179600.0
2009-11-27 12:30:00,15.6,15.64,15.58,15.6,2524100.0,12.2301,12.2615,12.2145,12.2301,2524100.0
2009-11-27 12:40:00,15.61,15.64,15.58,15.62,2660700.0,12.238,12.2615,12.2145,12.2458,2660700.0
2009-11-27 12:50:00,15.61,15.62,15.46,15.46,10536800.0,12.238,12.2458,12.1204,12.1204,10536800.0
2009-11-30 09:30:00,15.59,15.85,15.57,15.79,8460800.0,12.2223,12.4261,12.2066,12.3791,8460800.0
2009-11-30 09:40:00,15.79,15.85,15.72,15.82,6254800.0,12.3791,12.4261,12.3242,12.4026,6254800.0
2009-11-30 09:50:00,15.81,15.82,15.73,15.73,3734000.0,12.3948,12.4026,12.3321,12.3321,3734000.0
2009-11-30 10:00:00,15.73,15.84,15.72,15.83,4306300.0,12.3321,12.4183,12.3242,12.4105,4306300.0
2009-11-30 10:10:00,15.83,15.84,15.75,15.76,3172300.0,12.4105,12.4183,12.3477,12.3556,3172300.0
2009-11-30 10:20:00,15.75,15.79,15.75,15.77,2673000.0,12.3477,12.3791,12.3477,12.3634,2673000.0
2009-11-30 10:30:00,15.77,15.81,15.75,15.75,2581500.0,12.3634,12.3948,12.3477,12.3477,2581500.0
2009-11-30 10:40:00,15.75,15.77,15.69,15.7,3326400.0,12.3477,12.3634,12.3007,12.3085,3326400.0
2009-11-30 10:50:00,15.7,15.71,15.66,15.68,2069900.0,12.3085,12.3164,12.2772,12.2929,2069900.0
2009-11-30 11:00:00,15.69,15.69,15.63,15.64,3020000.0,12.3007,12.3007,12.2537,12.2615,3020000.0
2009-11-30 11:10:00,15.64,15.7,15.64,15.68,2590400.0,12.2615,12.3085,12.2615,12.2929,2590400.0
2009-11-30 11:20:00,15.69,15.7,15.65,15.65,1483600.0,12.3007,12.3085,12.2693,12.2693,1483600.0
2009-11-30 11:30:00,15.66,15.66,15.58,15.62,3448400.0,12.2772,12.2772,12.2145,12.2458,3448400.0
2009-11-30 11:40:00,15.62,15.63,15.57,15.57,2060900.0,12.2458,12.2537,12.2066,12.2066,2060900.0
2009-11-30 11:50:00,15.57,15.6,15.55,15.6,1965300.0,12.2066,12.2301,12.1909,12.2301,1965300.0
2009-11-30 12:00:00,15.6,15.62,15.59,15.61,1844600.0,12.2301,12.2458,12.2223,12.238,1844600.0
2009-11-30 12:10:00,15.6,15.65,15.59,15.64,1912800.0,12.2301,12.2693,12.2223,12.2615,1912800.0
2009-11-30 12:20:00,15.63,15.64,15.62,15.63,1037600.0,12.2537,12.2615,12.2458,12.2537,1037600.0
2009-11-30 12:30:00,15.63,15.66,15.55,15.58,3241900.0,12.2537,12.2772,12.1909,12.2145,3241900.0
2009-11-30 12:40:00,15.58,15.59,15.54,15.57,1701300.0,12.2145,12.2223,12.1831,12.2066,1701300.0
2009-11-30 12:50:00,15.57,15.59,15.56,15.57,1051700.0,12.2066,12.2223,12.1988,12.2066,1051700.0
2009-11-30 13:00:00,15.57,15.59,15.55,15.56,1157300.0,12.2066,12.2223,12.1909,12.1988,1157300.0
2009-11-30 13:10:00,15.57,15.6,15.56,15.59,958700.0,12.2066,12.2301,12.1988,12.2223,958700.0
2009-11-30 13:20:00,15.59,15.61,15.58,15.61,1158100.0,12.2223,12.238,12.2145,12.238,1158100.0
2009-11-30 13:30:00,15.6,15.63,15.6,15.62,2364600.0,12.2301,12.2537,12.2301,12.2458,2364600.0
2009-11-30 13:40:00,15.61,15.62,15.58,15.6,1509800.0,12.238,12.2458,12.2145,12.2301,1509800.0
2009-11-30 13:50:00,15.61,15.66,15.6,15.65,2511200.0,12.238,12.2772,12.2301,12.2693,2511200.0
2009-11-30 14:00:00,15.65,15.66,15.6,15.61,1882200.0,12.2693,12.2772,12.2301,12.238,1882200.0
2009-11-30 14:10:00,15.61,15.65,15.61,15.64,782200.0,12.238,12.2693,12.238,12.2615,782200.0
2009-11-30 14:20:00,15.65,15.65,15.59,15.6,1332800.0,12.2693,12.2693,12.2223,12.2301,1332800.0
2009-11-30 14:30:00,15.6,15.62,15.59,15.6,895600.0,12.2301,12.2458,12.2223,12.2301,895600.0
2009-11-30 14:40:00,15.6,15.67,15.59,15.67,2220600.0,12.2301,12.285,12.2223,12.285,2220600.0
2009-11-30 14:50:00,15.66,15.68,15.64,15.66,1658200.0,12.2772,12.2929,12.2615,12.2772,1658200.0
2009-11-30 15:00:00,15.66,15.69,15.66,15.69,1837700.0,12.2772,12.3007,12.2772,12.3007,1837700.0
2009-11-30 15:10:00,15.69,15.8,15.67,15.77,5007600.0,12.3007,12.3869,12.285,12.3634,5007600.0
2009-11-30 15:20:00,15.77,15.78,15.73,15.77,2942400.0,12.3634,12.3713,12.3321,12.3634,2942400.0
2009-11-30 15:30:00,15.76,15.83,15.76,15.81,6560600.0,12.3556,12.4105,12.3556,12.3948,6560600.0
2009-11-30 15:40:00,15.81,15.84,15.79,15.81,3846100.0,12.3948,12.4183,12.3791,12.3948,3846100.0
2009-11-30 15:50:00,15.81,15.89,15.81,15.86,10952900.0,12.3948,12.4575,12.3948,12.434,10952900.0
2009-12-01 09:30:00,16.03,16.09,15.91,15.99,9187600.0,12.5673,12.6143,12.4732,12.5359,9187600.0
2009-12-01 09:40:00,15.99,16.02,15.9,15.94,5868700.0,12.5359,12.5594,12.4653,12.4967,5868700.0
2009-12-01 09:50:00,15.93,16.0,15.89,15.96,4939800.0,12.4889,12.5437,12.4575,12.5124,4939800.0
2009-12-01 10:00:00,15.95,16.0,15.91,15.92,7146000.0,12.5045,12.5437,12.4732,12.481,7146000.0
2009-12-01 10:10:00,15.92,15.94,15.87,15.9,4496000.0,12.481,12.4967,12.4418,12.4653,4496000.0
2009-12-01 10:20:00,15.9,16.0,15.83,15.87,4508400.0,12.4653,12.5437,12.4105,12.4418,4508400.0
2009-12-01 10:30:00,15.87,15.91,15.86,15.86,2644400.0,12.4418,12.4732,12.434,12.434,2644400.0
2009-12-01 10:40:00,15.86,15.89,15.85,15.87,2945400.0,12.434,12.4575,12.4261,12.4418,2945400.0
2009-12-01 10:50:00,15.86,15.87,15.81,15.84,6186700.0,12.434,12.4418,12.3948,12.4183,6186700.0
2009-12-01 11:00:00,15.84,15.9,15.84,15.88,2289600.0,12.4183,12.4653,12.4183,12.4497,2289600.0
2009-12-01 11:10:00,15.89,15.89,15.84,15.87,1856000.0,12.4575,12.4575,12.4183,12.4418,1856000.0
2009-12-01 11:20:00,15.86,15.89,15.86,15.87,2171400.0,12.434,12.4575,12.434,12.4418,2171400.0
2009-12-01 11:30:00,15.86,15.88,15.83,15.83,1829400.0,12.434,12.4497,12.4105,12.4105,1829400.0
2009-12-01 11:40:00,15.83,15.84,15.78,15.79,2250500.0,12.4105,12.4183,12.3713,12.3791,2250500.0
2009-12-01 11:50:00,15.79,15.81,15.78,15.78,1653100.0,12.3791,12.3948,12.3713,12.3713,1653100.0
2009-12-01 12:00:00,15.78,15.83,15.78,15.81,1854000.0,12.3713,12.4105,12.3713,12.3948,1854000.0
2009-12-01 12:10:00,15.81,15.85,15.8,15.82,2669800.0,12.3948,12.4261,12.3869,12.4026,2669800.0
2009-12-01 12:20:00,15.82,15.82,15.74,15.76,3032000.0,12.4026,12.4026,12.3399,12.3556,3032000.0
2009-12-01 12:30:00,15.75,15.78,15.71,15.71,1913000.0,12.3477,12.3713,12.3164,12.3164,1913000.0
2009-12-01 12:40:00,15.71,15.74,15.67,15.73,2998900.0,12.3164,12.3399,12.285,12.3321,2998900.0
2009-12-01 12:50:00,15.72,15.73,15.7,15.7,1280500.0,12.3242,12.3321,12.3085,12.3085,1280500.0
2009-12-01 13:00:00,15.71,15.73,15.7,15.72,2272400.0,12.3164,12.3321,12.3085,12.3242,2272400.0
2009-12-01 13:10:00,15.72,15.82,15.72,15.81,3428200.0,12.3242,12.4026,12.3242,12.3948,3428200.0
2009-12-01 13:20:00,15.81,15.85,15.81,15.83,3349500.0,12.3948,12.4261,12.3948,12.4105,3349500.0
2009-12-01 13:30:00,15.82,15.85,15.82,15.82,2345100.0,12.4026,12.4261,12.4026,12.4026,2345100.0
2009-12-01 13:40:00,15.83,15.84,15.81,15.84,1336200.0,12.4105,12.4183,12.3948,12.4183,1336200.0
2009-12-01 13:50:00,15.83,15.84,15.8,15.81,1405500.0,12.4105,12.4183,12.3869,12.3948,1405500.0
2009-12-01 14:00:00,15.81,15.82,15.78,15.81,3050400.0,12.3948,12.4026,12.3713,12.3948,3050400.0
2009-12-01 14:10:00,15.8,15.86,15.8,15.85,2495400.0,12.3869,12.434,12.3869,12.4261,2495400.0
2009-12-01 14:20:00,15.85,15.94,15.84,15.92,3340300.0,12.4261,12.4967,12.4183,12.481,3340300.0
2009-12-01 14:30:00,15.92,15.95,15.91,15.91,2475300.0,12.481,12.5045,12.4732,12.4732,2475300.0
2009-12-01 14:40:00,15.92,15.95,15.91,15.94,2736200.0,12.481,12.5045,12.4732,12.4967,2736200.0
2009-12-01 14:50:00,15.93,15.95,15.86,15.91,4443100.0,12.4889,12.5045,12.434,12.4732,4443100.0
2009-12-01 15:00:00,15.91,15.95,15.88,15.93,3900500.0,12.4732,12.5045,12.4497,12.4889,3900500.0
2009-12-01 15:10:00,15.94,15.96,15.91,15.94,5865200.0,12.4967,12.5124,12.4732,12.4967,5865200.0
2009-12-01 15:20:00,15.94,15.94,15.89,15.9,2969700.0,12.4967,12.4967,12.4575,12.4653,2969700.0
2009-12-01 15:30:00,15.89,15.9,15.82,15.86,4294000.0,12.4575,12.4653,12.4026,12.434,4294000.0
2009-12-01 15:40:00,15.85,15.91,15.85,15.9,3659400.0,12.4261,12.4732,12.4261,12.4653,3659400.0
2009-12-01 15:50:00,15.9,15.93,15.87,15.9,8226900.0,12.4653,12.4889,12.4418,12.4653,8226900.0
2009-12-02 09:30:00,15.82,15.83,15.71,15.75,5843000.0,12.4105,12.4184,12.3243,12.3556,5843000.0
2009-12-02 09:40:00,15.75,15.76,15.68,15.69,5869300.0,12.3556,12.3635,12.3007,12.3086,5869300.0
2009-12-02 09:50:00,15.69,15.76,15.67,15.7,3846000.0,12.3086,12.3635,12.2929,12.3164,3846000.0
2009-12-02 10:00:00,15.69,15.77,15.69,15.73,3242200.0,12.3086,12.3713,12.3086,12.3399,3242200.0
2009-12-02 10:10:00,15.73,15.77,15.68,15.7,4043900.0,12.3399,12.3713,12.3007,12.3164,4043900.0
2009-12-02 10:20:00,15.7,15.73,15.68,15.71,4012200.0,12.3164,12.3399,12.3007,12.3243,4012200.0
2009-12-02 10:30:00,15.7,15.72,15.69,15.69,2987700.0,12.3164,12.3321,12.3086,12.3086,2987700.0
2009-12-02 10:40:00,15.69,15.7,15.61,15.64,5169900.0,12.3086,12.3164,12.2458,12.2693,5169900.0
2009-12-02 10:50:00,15.64,15.67,15.62,15.65,1977400.0,12.2693,12.2929,12.2536,12.2772,1977400.0
2009-12-02 11:00:00,15.64,15.66,15.58,15.59,5135300.0,12.2693,12.285,12.2223,12.2301,5135300.0
2009-12-02 11:10:00,15.6,15.6,15.54,15.56,3893800.0,12.238,12.238,12.1909,12.2066,3893800.0
2009-12-02 11:20:00,15.57,15.61,15.56,15.6,2072800.0,12.2144,12.2458,12.2066,12.238,2072800.0
2009-12-02 11:30:00,15.61,15.64,15.6,15.62,2058300.0,12.2458,12.2693,12.238,12.2536,2058300.0
2009-12-02 11:40:00,15.62,15.63,15.58,15.61,2462500.0,12.2536,12.2615,12.2223,12.2458,2462500.0
2009-12-02 11:50:00,15.61,15.63,15.6,15.63,742700.0,12.2458,12.2615,12.238,12.2615,742700.0
2009-12-02 12:00:00,15.63,15.65,15.62,15.63,1360000.0,12.2615,12.2772,12.2536,12.2615,1360000.0
2009-12-02 12:10:00,15.62,15.65,15.6,15.61,1715900.0,12.2536,12.2772,12.238,12.2458,1715900.0
2009-12-02 12:20:00,15.6,15.62,15.57,15.62,3535900.0,12.238,12.2536,12.2144,12.2536,3535900.0
2009-12-02 12:30:00,15.61,15.63,15.59,15.6,1867300.0,12.2458,12.2615,12.2301,12.238,1867300.0
2009-12-02 12:40:00,15.6,15.65,15.58,15.65,3095600.0,12.238,12.2772,12.2223,12.2772,3095600.0
2009-12-02 12:50:00,15.64,15.65,15.63,15.64,1075600.0,12.2693,12.2772,12.2615,12.2693,1075600.0
2009-12-02 13:00:00,15.64,15.65,15.62,15.64,2748600.0,12.2693,12.2772,12.2536,12.2693,2748600.0
2009-12-02 13:10:00,15.64,15.65,15.63,15.65,831500.0,12.2693,12.2772,12.2615,12.2772,831500.0
2009-12-02 13:20:00,15.64,15.65,15.62,15.62,746300.0,12.2693,12.2772,12.2536,12.2536,746300.0
2009-12-02 13:30:00,15.63,15.63,15.6,15.61,1040400.0,12.2615,12.2615,12.238,12.2458,1040400.0
2009-12-02 13:40:00,15.61,15.64,15.6,15.64,1877100.0,12.2458,12.2693,12.238,12.2693,1877100.0
2009-12-02 13:50:00,15.63,15.64,15.6,15.61,1133000.0,12.2615,12.2693,12.238,12.2458,1133000.0
2009-12-02 14:00:00,15.6,15.64,15.6,15.6,5471500.0,12.238,12.2693,12.238,12.238,5471500.0
2009-12-02 14:10:00,15.6,15.61,15.57,15.57,3155500.0,12.238,12.2458,12.2144,12.2144,3155500.0
2009-12-02 14:20:00,15.58,15.61,15.57,15.61,1791700.0,12.2223,12.2458,12.2144,12.2458,1791700.0
2009-12-02 14:30:00,15.61,15.64,15.6,15.63,1815700.0,12.2458,12.2693,12.238,12.2615,1815700.0
2009-12-02 14:40:00,15.64,15.64,15.61,15.62,981200.0,12.2693,12.2693,12.2458,12.2536,981200.0
2009-12-02 14:50:00,15.63,15.64,15.59,15.6,1667600.0,12.2615,12.2693,12.2301,12.238,1667600.0
2009-12-02 15:00:00,15.6,15.63,15.59,15.63,966400.0,12.238,12.2615,12.2301,12.2615,966400.0
2009-12-02 15:10:00,15.62,15.63,15.6,15.6,1126700.0,12.2536,12.2615,12.238,12.238,1126700.0
2009-12-02 15:20:00,15.61,15.67,15.6,15.64,2346200.0,12.2458,12.2929,12.238,12.2693,2346200.0
2009-12-02 15:30:00,15.64,15.64,15.58,15.59,3280000.0,12.2693,12.2693,12.2223,12.2301,3280000.0
2009-12-02 15:40:00,15.6,15.66,15.59,15.66,5024000.0,12.238,12.285,12.2301,12.285,5024000.0
2009-12-02 15:50:00,15.66,15.69,15.63,15.65,5519700.0,12.285,12.3086,12.2615,12.2772,5519700.0
2009-12-03 09:30:00,16.25,16.67,16.24,16.62,54775700.0,12.7479,13.0774,12.74,13.0381,54775700.0
2009-12-03 09:40:00,16.62,16.74,16.49,16.55,31350200.0,13.0381,13.1323,12.9362,12.9832,31350200.0
2009-12-03 09:50:00,16.56,16.65,16.28,16.33,30714800.0,12.9911,13.0617,12.7714,12.8106,30714800.0
2009-12-03 10:00:00,16.34,16.56,16.22,16.36,27617500.0,12.8185,12.9911,12.7243,12.8342,27617500.0
2009-12-03 10:10:00,16.36,16.37,16.05,16.14,27292600.0,12.8342,12.842,12.591,12.6616,27292600.0
2009-12-03 10:20:00,16.14,16.22,16.09,16.18,16266800.0,12.6616,12.7243,12.6224,12.693,16266800.0
2009-12-03 10:30:00,16.18,16.25,15.85,15.89,29474400.0,12.693,12.7479,12.4341,12.4655,29474400.0
2009-12-03 10:40:00,15.89,16.01,15.77,16.0,28927000.0,12.4655,12.5596,12.3713,12.5518,28927000.0
2009-12-03 10:50:00,16.0,16.01,15.89,15.94,17262600.0,12.5518,12.5596,12.4655,12.5047,17262600.0
2009-12-03 11:00:00,15.94,16.05,15.92,16.03,11773900.0,12.5047,12.591,12.489,12.5753,11773900.0
2009-12-03 11:10:00,16.02,16.07,15.8,16.03,12043500.0,12.5674,12.6067,12.3949,12.5753,12043500.0
2009-12-03 11:20:00,16.03,16.2,16.02,16.18,16128600.0,12.5753,12.7087,12.5674,12.693,16128600.0
2009-12-03 11:30:00,16.19,16.2,16.05,16.06,12926300.0,12.7008,12.7087,12.591,12.5988,12926300.0
2009-12-03 11:40:00,16.06,16.14,16.04,16.13,6998500.0,12.5988,12.6616,12.5831,12.6537,6998500.0
2009-12-03 11:50:00,16.12,16.18,16.06,16.09,5765600.0,12.6459,12.693,12.5988,12.6224,5765600.0
2009-12-03 12:00:00,16.09,16.09,16.02,16.05,8288700.0,12.6224,12.6224,12.5674,12.591,8288700.0
2009-12-03 12:10:00,16.05,16.07,16.0,16.03,5851600.0,12.591,12.6067,12.5518,12.5753,5851600.0
2009-12-03 12:20:00,16.03,16.05,16.0,16.03,6383100.0,12.5753,12.591,12.5518,12.5753,6383100.0
2009-12-03 12:30:00,16.03,16.08,16.01,16.08,5471300.0,12.5753,12.6145,12.5596,12.6145,5471300.0
2009-12-03 12:40:00,16.07,16.14,16.07,16.11,6010900.0,12.6067,12.6616,12.6067,12.638,6010900.0
2009-12-03 12:50:00,16.11,16.17,16.1,16.15,8404300.0,12.638,12.6851,12.6302,12.6694,8404300.0
2009-12-03 13:00:00,16.15,16.17,16.11,16.14,6516800.0,12.6694,12.6851,12.638,12.6616,6516800.0
2009-12-03 13:10:00,16.14,16.18,16.1,16.16,5567200.0,12.6616,12.693,12.6302,12.6773,5567200.0
2009-12-03 13:20:00,16.16,16.16,16.12,16.15,3771400.0,12.6773,12.6773,12.6459,12.6694,3771400.0
2009-12-03 13:30:00,16.14,16.23,16.13,16.21,7293600.0,12.6616,12.7322,12.6537,12.7165,7293600.0
2009-12-03 13:40:00,16.21,16.24,16.14,16.19,7606000.0,12.7165,12.74,12.6616,12.7008,7606000.0
2009-12-03 13:50:00,16.19,16.26,16.18,16.21,6707800.0,12.7008,12.7557,12.693,12.7165,6707800.0
2009-12-03 14:00:00,16.22,16.22,16.06,16.09,10842500.0,12.7243,12.7243,12.5988,12.6224,10842500.0
2009-12-03 14:10:00,16.09,16.09,16.0,16.07,10156600.0,12.6224,12.6224,12.5518,12.6067,10156600.0
2009-12-03 14:20:00,16.07,16.09,15.85,15.88,15859100.0,12.6067,12.6224,12.4341,12.4576,15859100.0
2009-12-03 14:30:00,15.87,15.93,15.8,15.81,11983700.0,12.4498,12.4968,12.3949,12.4027,11983700.0
2009-12-03 14:40:00,15.82,15.96,15.73,15.92,21377900.0,12.4105,12.5204,12.3399,12.489,21377900.0
2009-12-03 14:50:00,15.92,15.92,15.78,15.8,16336900.0,12.489,12.489,12.3792,12.3949,16336900.0
2009-12-03 15:00:00,15.81,15.88,15.77,15.87,12331900.0,12.4027,12.4576,12.3713,12.4498,12331900.0
2009-12-03 15:10:00,15.87,15.93,15.81,15.85,10316400.0,12.4498,12.4968,12.4027,12.4341,10316400.0
2009-12-03 15:20:00,15.84,15.85,15.71,15.71,17970700.0,12.4262,12.4341,12.3243,12.3243,17970700.0
2009-12-03 15:30:00,15.71,15.81,15.71,15.76,12892200.0,12.3243,12.4027,12.3243,12.3635,12892200.0
2009-12-03 15:40:00,15.76,15.77,15.7,15.75,15770000.0,12.3635,12.3713,12.3164,12.3556,15770000.0
2009-12-03 15:50:00,15.74,15.77,15.68,15.76,27502500.0,12.3478,12.3713,12.3007,12.3635,27502500.0
2009-12-04 09:30:00,15.75,15.85,15.62,15.78,45011000.0,12.3556,12.4341,12.2536,12.3792,45011000.0
2009-12-04 09:40:00,15.77,15.9,15.72,15.84,43005000.0,12.3713,12.4733,12.3321,12.4262,43005000.0
2009-12-04 09:50:00,15.85,15.87,15.68,15.73,31414600.0,12.4341,12.4498,12.3007,12.3399,31414600.0
2009-12-04 10:00:00,15.73,15.82,15.73,15.77,29022200.0,12.3399,12.4105,12.3399,12.3713,29022200.0
2009-12-04 10:10:00,15.76,16.04,15.75,16.0,42764800.0,12.3635,12.5831,12.3556,12.5518,42764800.0
2009-12-04 10:20:00,16.0,16.01,15.87,15.99,36871900.0,12.5518,12.5596,12.4498,12.5439,36871900.0
2009-12-04 10:30:00,15.99,16.16,15.96,16.15,38017200.0,12.5439,12.6773,12.5204,12.6694,38017200.0
2009-12-04 10:40:00,16.15,16.22,16.02,16.18,37851700.0,12.6694,12.7243,12.5674,12.693,37851700.0
2009-12-04 10:50:00,16.18,16.18,15.78,16.08,32109900.0,12.693,12.693,12.3792,12.6145,32109900.0
2009-12-04 11:00:00,16.08,16.09,15.96,16.05,22792800.0,12.6145,12.6224,12.5204,12.591,22792800.0
2009-12-04 11:10:00,16.05,16.07,16.02,16.02,11455700.0,12.591,12.6067,12.5674,12.5674,11455700.0
2009-12-04 11:20:00,16.03,16.08,15.96,15.97,16558700.0,12.5753,12.6145,12.5204,12.5282,16558700.0
2009-12-04 11:30:00,15.96,15.97,15.85,15.88,30340200.0,12.5204,12.5282,12.4341,12.4576,30340200.0
2009-12-04 11:40:00,15.88,15.89,15.7,15.83,25361500.0,12.4576,12.4655,12.3164,12.4184,25361500.0
2009-12-04 11:50:00,15.83,15.91,15.82,15.89,12946800.0,12.4184,12.4812,12.4105,12.4655,12946800.0
2009-12-04 12:00:00,15.89,16.0,15.86,15.99,16088600.0,12.4655,12.5518,12.4419,12.5439,16088600.0
2009-12-04 12:10:00,15.99,15.99,15.9,15.91,9402600.0,12.5439,12.5439,12.4733,12.4812,9402600.0
2009-12-04 12:20:00,15.9,15.92,15.85,15.88,11552200.0,12.4733,12.489,12.4341,12.4576,11552200.0
2009-12-04 12:30:00,15.87,16.12,15.87,16.1,25497400.0,12.4498,12.6459,12.4498,12.6302,25497400.0
2009-12-04 12:40:00,16.1,16.15,16.07,16.12,13281400.0,12.6302,12.6694,12.6067,12.6459,13281400.0
2009-12-04 12:50:00,16.12,16.15,16.1,16.15,10771300.0,12.6459,12.6694,12.6302,12.6694,10771300.0
2009-12-04 13:00:00,16.14,16.2,16.12,16.19,15512800.0,12.6616,12.7087,12.6459,12.7008,15512800.0
2009-12-04 13:10:00,16.19,16.25,16.12,16.22,15301000.0,12.7008,12.7479,12.6459,12.7243,15301000.0
2009-12-04 13:20:00,16.23,16.23,16.13,16.15,9004300.0,12.7322,12.7322,12.6537,12.6694,9004300.0
2009-12-04 13:30:00,16.14,16.18,16.08,16.13,14642200.0,12.6616,12.693,12.6145,12.6537,14642200.0
2009-12-04 13:40:00,16.14,16.18,16.04,16.13,9794000.0,12.6616,12.693,12.5831,12.6537,9794000.0
2009-12-04 13:50:00,16.13,16.17,16.12,16.15,7777700.0,12.6537,12.6851,12.6459,12.6694,7777700.0
2009-12-04 14:00:00,16.15,16.22,16.12,16.19,9911900.0,12.6694,12.7243,12.6459,12.7008,9911900.0
2009-12-04 14:10:00,16.19,16.24,16.19,16.22,11663100.0,12.7008,12.74,12.7008,12.7243,11663100.0
2009-12-04 14:20:00,16.22,16.24,16.17,16.2,13902800.0,12.7243,12.74,12.6851,12.7087,13902800.0
2009-12-04 14:30:00,16.19,16.25,16.18,16.25,13218500.0,12.7008,12.7479,12.693,12.7479,13218500.0
2009-12-04 14:40:00,16.25,16.3,16.24,16.27,19116500.0,12.7479,12.7871,12.74,12.7636,19116500.0
2009-12-04 14:50:00,16.27,16.27,16.21,16.27,12160600.0,12.7636,12.7636,12.7165,12.7636,12160600.0
2009-12-04 15:00:00,16.26,16.34,16.24,16.3,22483300.0,12.7557,12.8185,12.74,12.7871,22483300.0
2009-12-04 15:10:00,16.31,16.4,16.28,16.32,18654300.0,12.7949,12.8655,12.7714,12.8028,18654300.0
2009-12-04 15:20:00,16.32,16.36,16.24,16.26,18715700.0,12.8028,12.8342,12.74,12.7557,18715700.0
2009-12-04 15:30:00,16.27,16.29,16.15,16.21,27125900.0,12.7636,12.7793,12.6694,12.7165,27125900.0
2009-12-04 15:40:00,16.21,16.29,16.17,16.18,31112500.0,12.7165,12.7793,12.6851,12.693,31112500.0
2009-12-04 15:50:00,16.18,16.29,16.15,16.19,53765700.0,12.693,12.7793,12.6694,12.7008,53765700.0
2009-12-07 09:30:00,16.25,16.29,16.06,16.07,19665800.0,12.7479,12.7793,12.5988,12.6067,19665800.0
2009-12-07 09:40:00,16.07,16.18,15.98,16.17,17133600.0,12.6067,12.693,12.5361,12.6851,17133600.0
2009-12-07 09:50:00,16.17,16.2,16.13,16.19,8044100.0,12.6851,12.7087,12.6537,12.7008,8044100.0
2009-12-07 10:00:00,16.19,16.19,16.06,16.09,12027000.0,12.7008,12.7008,12.5988,12.6224,12027000.0
2009-12-07 10:10:00,16.1,16.2,16.09,16.19,7123700.0,12.6302,12.7087,12.6224,12.7008,7123700.0
2009-12-07 10:20:00,16.19,16.21,16.15,16.16,8083500.0,12.7008,12.7165,12.6694,12.6773,8083500.0
2009-12-07 10:30:00,16.16,16.25,16.15,16.23,6856300.0,12.6773,12.7479,12.6694,12.7322,6856300.0
2009-12-07 10:40:00,16.23,16.24,16.14,16.15,10112700.0,12.7322,12.74,12.6616,12.6694,10112700.0
2009-12-07 10:50:00,16.15,16.17,16.11,16.12,5196000.0,12.6694,12.6851,12.638,12.6459,5196000.0
2009-12-07 11:00:00,16.13,16.17,16.11,16.15,3562600.0,12.6537,12.6851,12.638,12.6694,3562600.0
2009-12-07 11:10:00,16.15,16.16,16.11,16.15,3725100.0,12.6694,12.6773,12.638,12.6694,3725100.0
2009-12-07 11:20:00,16.15,16.16,16.12,16.13,2041400.0,12.6694,12.6773,12.6459,12.6537,2041400.0
2009-12-07 11:30:00,16.12,16.17,16.12,16.17,3039600.0,12.6459,12.6851,12.6459,12.6851,3039600.0
2009-12-07 11:40:00,16.16,16.18,16.15,16.17,2328700.0,12.6773,12.693,12.6694,12.6851,2328700.0
2009-12-07 11:50:00,16.17,16.17,16.13,16.15,1837400.0,12.6851,12.6851,12.6537,12.6694,1837400.0
2009-12-07 12:00:00,16.15,16.2,16.13,16.16,2471300.0,12.6694,12.7087,12.6537,12.6773,2471300.0
2009-12-07 12:10:00,16.16,16.17,16.13,16.17,1978300.0,12.6773,12.6851,12.6537,12.6851,1978300.0
2009-12-07 12:20:00,16.17,16.17,16.12,16.15,4770400.0,12.6851,12.6851,12.6459,12.6694,4770400.0
2009-12-07 12:30:00,16.15,16.2,16.14,16.17,5178200.0,12.6694,12.7087,12.6616,12.6851,5178200.0
2009-12-07 12:40:00,16.17,16.2,16.15,16.2,3065800.0,12.6851,12.7087,12.6694,12.7087,3065800.0
2009-12-07 12:50:00,16.19,16.2,16.15,16.16,2611100.0,12.7008,12.7087,12.6694,12.6773,2611100.0
2009-12-07 13:00:00,16.17,16.17,16.15,16.17,2320700.0,12.6851,12.6851,12.6694,12.6851,2320700.0
2009-12-07 13:10:00,16.16,16.2,16.16,16.18,2750300.0,12.6773,12.7087,12.6773,12.693,2750300.0
2009-12-07 13:20:00,16.19,16.22,16.18,16.21,6151300.0,12.7008,12.7243,12.693,12.7165,6151300.0
2009-12-07 13:30:00,16.22,16.22,16.19,16.2,4003400.0,12.7243,12.7243,12.7008,12.7087,4003400.0
2009-12-07 13:40:00,16.2,16.22,16.18,16.19,3300300.0,12.7087,12.7243,12.693,12.7008,3300300.0
2009-12-07 13:50:00,16.18,16.19,16.14,16.15,5387200.0,12.693,12.7008,12.6616,12.6694,5387200.0
2009-12-07 14:00:00,16.16,16.17,16.15,16.15,2563600.0,12.6773,12.6851,12.6694,12.6694,2563600.0
2009-12-07 14:10:00,16.16,16.17,16.12,16.16,6183500.0,12.6773,12.6851,12.6459,12.6773,6183500.0
2009-12-07 14:20:00,16.16,16.16,16.12,16.12,6315100.0,12.6773,12.6773,12.6459,12.6459,6315100.0
2009-12-07 14:30:00,16.13,16.14,16.03,16.05,8342000.0,12.6537,12.6616,12.5753,12.591,8342000.0
2009-12-07 14:40:00,16.04,16.06,15.92,15.98,14561700.0,12.5831,12.5988,12.489,12.5361,14561700.0
2009-12-07 14:50:00,15.97,16.0,15.94,16.0,7470000.0,12.5282,12.5518,12.5047,12.5518,7470000.0
2009-12-07 15:00:00,16.0,16.04,15.94,15.96,10163600.0,12.5518,12.5831,12.5047,12.5204,10163600.0
2009-12-07 15:10:00,15.97,15.99,15.95,15.96,5250300.0,12.5282,12.5439,12.5125,12.5204,5250300.0
2009-12-07 15:20:00,15.96,15.98,15.85,15.86,13017500.0,12.5204,12.5361,12.4341,12.4419,13017500.0
2009-12-07 15:30:00,15.87,15.96,15.86,15.94,9764300.0,12.4498,12.5204,12.4419,12.5047,9764300.0
2009-12-07 15:40:00,15.94,15.98,15.91,15.94,8457500.0,12.5047,12.5361,12.4812,12.5047,8457500.0
2009-12-07 15:50:00,15.94,15.94,15.83,15.88,18115000.0,12.5047,12.5047,12.4184,12.4576,18115000.0
2009-12-08 09:30:00,15.72,15.74,15.62,15.7,16125600.0,12.3321,12.3478,12.2536,12.3164,16125600.0
2009-12-08 09:40:00,15.7,15.79,15.67,15.75,11867500.0,12.3164,12.387,12.2929,12.3556,11867500.0
2009-12-08 09:50:00,15.76,15.86,15.73,15.82,9666400.0,12.3635,12.4419,12.3399,12.4105,9666400.0
2009-12-08 10:00:00,15.82,15.84,15.78,15.8,6045300.0,12.4105,12.4262,12.3792,12.3949,6045300.0
2009-12-08 10:10:00,15.8,15.81,15.75,15.8,4362400.0,12.3949,12.4027,12.3556,12.3949,4362400.0
2009-12-08 10:20:00,15.8,15.81,15.77,15.8,4749000.0,12.3949,12.4027,12.3713,12.3949,4749000.0
2009-12-08 10:30:00,15.79,15.8,15.75,15.76,3432400.0,12.387,12.3949,12.3556,12.3635,3432400.0
2009-12-08 10:40:00,15.76,15.8,15.68,15.7,4676900.0,12.3635,12.3949,12.3007,12.3164,4676900.0
2009-12-08 10:50:00,15.71,15.71,15.52,15.55,16449300.0,12.3243,12.3243,12.1752,12.1987,16449300.0
2009-12-08 11:00:00,15.54,15.65,15.52,15.64,8811200.0,12.1909,12.2772,12.1752,12.2693,8811200.0
2009-12-08 11:10:00,15.64,15.68,15.63,15.66,5936300.0,12.2693,12.3007,12.2615,12.285,5936300.0
2009-12-08 11:20:00,15.66,15.72,15.64,15.71,3854200.0,12.285,12.3321,12.2693,12.3243,3854200.0
2009-12-08 11:30:00,15.71,15.72,15.59,15.6,5980800.0,12.3243,12.3321,12.2301,12.238,5980800.0
2009-12-08 11:40:00,15.61,15.67,15.6,15.62,6477900.0,12.2458,12.2929,12.238,12.2536,6477900.0
2009-12-08 11:50:00,15.62,15.62,15.5,15.5,11396600.0,12.2536,12.2536,12.1595,12.1595,11396600.0
2009-12-08 12:00:00,15.5,15.57,15.47,15.52,11579100.0,12.1595,12.2144,12.136,12.1752,11579100.0
2009-12-08 12:10:00,15.51,15.55,15.5,15.52,6963500.0,12.1674,12.1987,12.1595,12.1752,6963500.0
2009-12-08 12:20:00,15.52,15.55,15.45,15.5,8038100.0,12.1752,12.1987,12.1203,12.1595,8038100.0
2009-12-08 12:30:00,15.5,15.51,15.45,15.48,4507600.0,12.1595,12.1674,12.1203,12.1438,4507600.0
2009-12-08 12:40:00,15.49,15.51,15.46,15.48,10729100.0,12.1517,12.1674,12.1281,12.1438,10729100.0
2009-12-08 12:50:00,15.49,15.56,15.47,15.56,6613000.0,12.1517,12.2066,12.136,12.2066,6613000.0
2009-12-08 13:00:00,15.55,15.56,15.52,15.53,3372900.0,12.1987,12.2066,12.1752,12.183,3372900.0
2009-12-08 13:10:00,15.53,15.54,15.42,15.46,8463300.0,12.183,12.1909,12.0968,12.1281,8463300.0
2009-12-08 13:20:00,15.46,15.48,15.37,15.39,10193700.0,12.1281,12.1438,12.0575,12.0732,10193700.0
2009-12-08 13:30:00,15.38,15.49,15.38,15.44,7107100.0,12.0654,12.1517,12.0654,12.1124,7107100.0
2009-12-08 13:40:00,15.44,15.48,15.42,15.48,5278100.0,12.1124,12.1438,12.0968,12.1438,5278100.0
2009-12-08 13:50:00,15.48,15.52,15.43,15.45,4788700.0,12.1438,12.1752,12.1046,12.1203,4788700.0
2009-12-08 14:00:00,15.45,15.48,15.42,15.48,5741300.0,12.1203,12.1438,12.0968,12.1438,5741300.0
2009-12-08 14:10:00,15.48,15.5,15.43,15.45,3473600.0,12.1438,12.1595,12.1046,12.1203,3473600.0
2009-12-08 14:20:00,15.45,15.46,15.38,15.4,10193200.0,12.1203,12.1281,12.0654,12.0811,10193200.0
2009-12-08 14:30:00,15.4,15.47,15.39,15.46,9429900.0,12.0811,12.136,12.0732,12.1281,9429900.0
2009-12-08 14:40:00,15.46,15.49,15.43,15.49,6423100.0,12.1281,12.1517,12.1046,12.1517,6423100.0
2009-12-08 14:50:00,15.48,15.49,15.39,15.44,9102100.0,12.1438,12.1517,12.0732,12.1124,9102100.0
2009-12-08 15:00:00,15.44,15.49,15.42,15.48,5156800.0,12.1124,12.1517,12.0968,12.1438,5156800.0
2009-12-08 15:10:00,15.48,15.49,15.43,15.47,5173200.0,12.1438,12.1517,12.1046,12.136,5173200.0
2009-12-08 15:20:00,15.47,15.51,15.44,15.48,5320900.0,12.136,12.1674,12.1124,12.1438,5320900.0
2009-12-08 15:30:00,15.48,15.48,15.44,15.45,4641600.0,12.1438,12.1438,12.1124,12.1203,4641600.0
2009-12-08 15:40:00,15.45,15.49,15.43,15.44,7096800.0,12.1203,12.1517,12.1046,12.1124,7096800.0
2009-12-08 15:50:00,15.45,15.46,15.39,15.43,15141600.0,12.1203,12.1281,12.0732,12.1046,15141600.0
2009-12-09 09:30:00,15.45,15.5,15.27,15.33,15819400.0,12.1203,12.1595,11.9791,12.0261,15819400.0
2009-12-09 09:40:00,15.33,15.37,15.25,15.33,12341000.0,12.0261,12.0575,11.9634,12.0261,12341000.0
2009-12-09 09:50:00,15.34,15.48,15.33,15.43,7923300.0,12.034,12.1438,12.0261,12.1046,7923300.0
2009-12-09 10:00:00,15.43,15.52,15.41,15.43,9514300.0,12.1046,12.1752,12.0889,12.1046,9514300.0
2009-12-09 10:10:00,15.42,15.47,15.41,15.47,3863900.0,12.0968,12.136,12.0889,12.136,3863900.0
2009-12-09 10:20:00,15.47,15.47,15.43,15.44,2129400.0,12.136,12.136,12.1046,12.1124,2129400.0
2009-12-09 10:30:00,15.43,15.47,15.41,15.47,4343000.0,12.1046,12.136,12.0889,12.136,4343000.0
2009-12-09 10:40:00,15.47,15.57,15.46,15.52,8179000.0,12.136,12.2144,12.1281,12.1752,8179000.0
2009-12-09 10:50:00,15.53,15.56,15.51,15.51,6223000.0,12.183,12.2066,12.1674,12.1674,6223000.0
2009-12-09 11:00:00,15.52,15.55,15.47,15.52,5129600.0,12.1752,12.1987,12.136,12.1752,5129600.0
2009-12-09 11:10:00,15.52,15.55,15.51,15.53,4874400.0,12.1752,12.1987,12.1674,12.183,4874400.0
2009-12-09 11:20:00,15.53,15.56,15.51,15.51,2745500.0,12.183,12.2066,12.1674,12.1674,2745500.0
2009-12-09 11:30:00,15.52,15.52,15.45,15.47,7468900.0,12.1752,12.1752,12.1203,12.136,7468900.0
2009-12-09 11:40:00,15.47,15.47,15.44,15.45,3387400.0,12.136,12.136,12.1124,12.1203,3387400.0
2009-12-09 11:50:00,15.46,15.49,15.45,15.49,2663100.0,12.1281,12.1517,12.1203,12.1517,2663100.0
2009-12-09 12:00:00,15.49,15.49,15.44,15.44,2125900.0,12.1517,12.1517,12.1124,12.1124,2125900.0
2009-12-09 12:10:00,15.45,15.45,15.4,15.41,3417300.0,12.1203,12.1203,12.0811,12.0889,3417300.0
2009-12-09 12:20:00,15.4,15.43,15.38,15.42,3283800.0,12.0811,12.1046,12.0654,12.0968,3283800.0
2009-12-09 12:30:00,15.42,15.46,15.42,15.43,1501300.0,12.0968,12.1281,12.0968,12.1046,1501300.0
2009-12-09 12:40:00,15.43,15.45,15.42,15.42,1289700.0,12.1046,12.1203,12.0968,12.0968,1289700.0
2009-12-09 12:50:00,15.42,15.46,15.41,15.46,2965400.0,12.0968,12.1281,12.0889,12.1281,2965400.0
2009-12-09 13:00:00,15.45,15.46,15.41,15.43,4008900.0,12.1203,12.1281,12.0889,12.1046,4008900.0
2009-12-09 13:10:00,15.43,15.45,15.42,15.43,1486200.0,12.1046,12.1203,12.0968,12.1046,1486200.0
2009-12-09 13:20:00,15.44,15.44,15.41,15.44,1818100.0,12.1124,12.1124,12.0889,12.1124,1818100.0
2009-12-09 13:30:00,15.43,15.44,15.41,15.41,2580100.0,12.1046,12.1124,12.0889,12.0889,2580100.0
2009-12-09 13:40:00,15.42,15.43,15.36,15.37,5150100.0,12.0968,12.1046,12.0497,12.0575,5150100.0
2009-12-09 13:50:00,15.37,15.42,15.37,15.4,2148000.0,12.0575,12.0968,12.0575,12.0811,2148000.0
2009-12-09 14:00:00,15.41,15.45,15.4,15.45,1779700.0,12.0889,12.1203,12.0811,12.1203,1779700.0
2009-12-09 14:10:00,15.44,15.45,15.43,15.43,881100.0,12.1124,12.1203,12.1046,12.1046,881100.0
2009-12-09 14:20:00,15.43,15.45,15.4,15.41,2510900.0,12.1046,12.1203,12.0811,12.0889,2510900.0
2009-12-09 14:30:00,15.42,15.47,15.41,15.46,2416800.0,12.0968,12.136,12.0889,12.1281,2416800.0
2009-12-09 14:40:00,15.46,15.5,15.45,15.47,2589000.0,12.1281,12.1595,12.1203,12.136,2589000.0
2009-12-09 14:50:00,15.48,15.49,15.42,15.45,10387200.0,12.1438,12.1517,12.0968,12.1203,10387200.0
2009-12-09 15:00:00,15.46,15.51,15.44,15.47,4952800.0,12.1281,12.1674,12.1124,12.136,4952800.0
2009-12-09 15:10:00,15.47,15.54,15.46,15.52,5712800.0,12.136,12.1909,12.1281,12.1752,5712800.0
2009-12-09 15:20:00,15.52,15.54,15.47,15.48,4997400.0,12.1752,12.1909,12.136,12.1438,4997400.0
2009-12-09 15:30:00,15.48,15.51,15.45,15.46,5046800.0,12.1438,12.1674,12.1203,12.1281,5046800.0
2009-12-09 15:40:00,15.45,15.48,15.42,15.45,6819900.0,12.1203,12.1438,12.0968,12.1203,6819900.0
2009-12-09 15:50:00,15.45,15.45,15.35,15.38,13339400.0,12.1203,12.1203,12.0418,12.0654,13339400.0
2009-12-10 09:30:00,15.59,15.65,15.47,15.5,11917100.0,12.2301,12.2772,12.136,12.1595,11917100.0
2009-12-10 09:40:00,15.5,15.51,15.44,15.45,6824200.0,12.1595,12.1674,12.1124,12.1203,6824200.0
2009-12-10 09:50:00,15.45,15.46,15.36,15.4,10059500.0,12.1203,12.1281,12.0497,12.0811,10059500.0
2009-12-10 10:00:00,15.4,15.42,15.35,15.36,7523400.0,12.0811,12.0968,12.0418,12.0497,7523400.0
2009-12-10 10:10:00,15.35,15.39,15.26,15.26,11601800.0,12.0418,12.0732,11.9712,11.9712,11601800.0
2009-12-10 10:20:00,15.26,15.33,15.23,15.3,11016600.0,11.9712,12.0261,11.9477,12.0026,11016600.0
2009-12-10 10:30:00,15.3,15.31,15.21,15.23,7071300.0,12.0026,12.0105,11.932,11.9477,7071300.0
2009-12-10 10:40:00,15.23,15.29,15.22,15.24,5659700.0,11.9477,11.9948,11.9399,11.9555,5659700.0
2009-12-10 10:50:00,15.24,15.26,15.21,15.24,5710100.0,11.9555,11.9712,11.932,11.9555,5710100.0
2009-12-10 11:00:00,15.24,15.28,15.23,15.27,3495000.0,11.9555,11.9869,11.9477,11.9791,3495000.0
2009-12-10 11:10:00,15.27,15.34,15.25,15.31,5644400.0,11.9791,12.034,11.9634,12.0105,5644400.0
2009-12-10 11:20:00,15.31,15.31,15.23,15.24,5651300.0,12.0105,12.0105,11.9477,11.9555,5651300.0
2009-12-10 11:30:00,15.24,15.24,15.18,15.18,7834600.0,11.9555,11.9555,11.9085,11.9085,7834600.0
2009-12-10 11:40:00,15.19,15.23,15.18,15.21,4316500.0,11.9163,11.9477,11.9085,11.932,4316500.0
2009-12-10 11:50:00,15.21,15.21,15.14,15.14,14032900.0,11.932,11.932,11.8771,11.8771,14032900.0
2009-12-10 12:00:00,15.14,15.25,15.12,15.2,8835200.0,11.8771,11.9634,11.8614,11.9242,8835200.0
2009-12-10 12:10:00,15.2,15.21,15.14,15.15,5991500.0,11.9242,11.932,11.8771,11.8849,5991500.0
2009-12-10 12:20:00,15.16,15.16,15.1,15.11,6648800.0,11.8928,11.8928,11.8457,11.8536,6648800.0
2009-12-10 12:30:00,15.11,15.15,15.09,15.14,7841300.0,11.8536,11.8849,11.8379,11.8771,7841300.0
2009-12-10 12:40:00,15.14,15.19,15.11,15.14,3292400.0,11.8771,11.9163,11.8536,11.8771,3292400.0
2009-12-10 12:50:00,15.13,15.21,15.13,15.19,5445300.0,11.8693,11.932,11.8693,11.9163,5445300.0
2009-12-10 13:00:00,15.2,15.22,15.17,15.18,4750800.0,11.9242,11.9399,11.9006,11.9085,4750800.0
2009-12-10 13:10:00,15.18,15.22,15.16,15.21,5484200.0,11.9085,11.9399,11.8928,11.932,5484200.0
2009-12-10 13:20:00,15.21,15.24,15.15,15.18,4079100.0,11.932,11.9555,11.8849,11.9085,4079100.0
2009-12-10 13:30:00,15.18,15.22,15.15,15.22,2794100.0,11.9085,11.9399,11.8849,11.9399,2794100.0
2009-12-10 13:40:00,15.22,15.22,15.18,15.21,2402500.0,11.9399,11.9399,11.9085,11.932,2402500.0
2009-12-10 13:50:00,15.21,15.22,15.15,15.17,2534400.0,11.932,11.9399,11.8849,11.9006,2534400.0
2009-12-10 14:00:00,15.17,15.2,15.15,15.19,1799900.0,11.9006,11.9242,11.8849,11.9163,1799900.0
2009-12-10 14:10:00,15.19,15.21,15.18,15.2,2830700.0,11.9163,11.932,11.9085,11.9242,2830700.0
2009-12-10 14:20:00,15.19,15.2,15.18,15.18,2133500.0,11.9163,11.9242,11.9085,11.9085,2133500.0
2009-12-10 14:30:00,15.18,15.28,15.18,15.24,6078100.0,11.9085,11.9869,11.9085,11.9555,6078100.0
2009-12-10 14:40:00,15.25,15.25,15.2,15.24,3743600.0,11.9634,11.9634,11.9242,11.9555,3743600.0
2009-12-10 14:50:00,15.24,15.24,15.19,15.2,2900400.0,11.9555,11.9555,11.9163,11.9242,2900400.0
2009-12-10 15:00:00,15.2,15.22,15.18,15.19,2972500.0,11.9242,11.9399,11.9085,11.9163,2972500.0
2009-12-10 15:10:00,15.19,15.23,15.19,15.2,2029400.0,11.9163,11.9477,11.9163,11.9242,2029400.0
2009-12-10 15:20:00,15.2,15.31,15.16,15.19,3929000.0,11.9242,12.0105,11.8928,11.9163,3929000.0
2009-12-10 15:30:00,15.19,15.23,15.18,15.22,3926800.0,11.9163,11.9477,11.9085,11.9399,3926800.0
2009-12-10 15:40:00,15.22,15.25,15.19,15.21,6157100.0,11.9399,11.9634,11.9163,11.932,6157100.0
2009-12-10 15:50:00,15.2,15.21,15.17,15.19,10747000.0,11.9242,11.932,11.9006,11.9163,10747000.0
2009-12-11 09:30:00,15.32,15.38,15.26,15.3,9816900.0,12.0183,12.0654,11.9712,12.0026,9816900.0
2009-12-11 09:40:00,15.29,15.38,15.27,15.29,7068100.0,11.9948,12.0654,11.9791,11.9948,7068100.0
2009-12-11 09:50:00,15.28,15.38,15.28,15.37,6030200.0,11.9869,12.0654,11.9869,12.0575,6030200.0
2009-12-11 10:00:00,15.37,15.37,15.33,15.37,6181000.0,12.0575,12.0575,12.0261,12.0575,6181000.0
2009-12-11 10:10:00,15.37,15.39,15.35,15.37,5730200.0,12.0575,12.0732,12.0418,12.0575,5730200.0
2009-12-11 10:20:00,15.37,15.38,15.33,15.35,3800100.0,12.0575,12.0654,12.0261,12.0418,3800100.0
2009-12-11 10:30:00,15.35,15.36,15.3,15.3,3255000.0,12.0418,12.0497,12.0026,12.0026,3255000.0
2009-12-11 10:40:00,15.31,15.31,15.21,15.23,7543000.0,12.0105,12.0105,11.932,11.9477,7543000.0
2009-12-11 10:50:00,15.23,15.31,15.23,15.3,3627200.0,11.9477,12.0105,11.9477,12.0026,3627200.0
2009-12-11 11:00:00,15.3,15.3,15.27,15.29,1724200.0,12.0026,12.0026,11.9791,11.9948,1724200.0
2009-12-11 11:10:00,15.28,15.32,15.27,15.3,2123400.0,11.9869,12.0183,11.9791,12.0026,2123400.0
2009-12-11 11:20:00,15.31,15.31,15.26,15.28,4239100.0,12.0105,12.0105,11.9712,11.9869,4239100.0
2009-12-11 11:30:00,15.27,15.31,15.27,15.3,1971200.0,11.9791,12.0105,11.9791,12.0026,1971200.0
2009-12-11 11:40:00,15.3,15.31,15.28,15.31,3431800.0,12.0026,12.0105,11.9869,12.0105,3431800.0
2009-12-11 11:50:00,15.3,15.34,15.3,15.34,4018200.0,12.0026,12.034,12.0026,12.034,4018200.0
2009-12-11 12:00:00,15.34,15.36,15.33,15.36,3203700.0,12.034,12.0497,12.0261,12.0497,3203700.0
2009-12-11 12:10:00,15.36,15.36,15.35,15.35,1307300.0,12.0497,12.0497,12.0418,12.0418,1307300.0
2009-12-11 12:20:00,15.35,15.36,15.34,15.35,1388500.0,12.0418,12.0497,12.034,12.0418,1388500.0
2009-12-11 12:30:00,15.35,15.36,15.34,15.36,1476500.0,12.0418,12.0497,12.034,12.0497,1476500.0
2009-12-11 12:40:00,15.35,15.39,15.35,15.38,2598600.0,12.0418,12.0732,12.0418,12.0654,2598600.0
2009-12-11 12:50:00,15.38,15.4,15.37,15.39,2263000.0,12.0654,12.0811,12.0575,12.0732,2263000.0
2009-12-11 13:00:00,15.38,15.4,15.38,15.39,1594900.0,12.0654,12.0811,12.0654,12.0732,1594900.0
2009-12-11 13:10:00,15.39,15.49,15.38,15.49,5074900.0,12.0732,12.1517,12.0654,12.1517,5074900.0
2009-12-11 13:20:00,15.48,15.49,15.4,15.45,3470000.0,12.1438,12.1517,12.0811,12.1203,3470000.0
2009-12-11 13:30:00,15.46,15.48,15.45,15.48,2380700.0,12.1281,12.1438,12.1203,12.1438,2380700.0
2009-12-11 13:40:00,15.48,15.5,15.47,15.48,3059200.0,12.1438,12.1595,12.136,12.1438,3059200.0
2009-12-11 13:50:00,15.49,15.56,15.48,15.5,6811600.0,12.1517,12.2066,12.1438,12.1595,6811600.0
2009-12-11 14:00:00,15.5,15.55,15.48,15.54,4569700.0,12.1595,12.1987,12.1438,12.1909,4569700.0
2009-12-11 14:10:00,15.54,15.58,15.53,15.54,4164100.0,12.1909,12.2223,12.183,12.1909,4164100.0
2009-12-11 14:20:00,15.55,15.55,15.51,15.51,2658900.0,12.1987,12.1987,12.1674,12.1674,2658900.0
2009-12-11 14:30:00,15.52,15.55,15.51,15.51,2874900.0,12.1752,12.1987,12.1674,12.1674,2874900.0
2009-12-11 14:40:00,15.52,15.55,15.5,15.51,2928700.0,12.1752,12.1987,12.1595,12.1674,2928700.0
2009-12-11 14:50:00,15.51,15.54,15.49,15.52,5098300.0,12.1674,12.1909,12.1517,12.1752,5098300.0
2009-12-11 15:00:00,15.52,15.59,15.51,15.58,4868300.0,12.1752,12.2301,12.1674,12.2223,4868300.0
2009-12-11 15:10:00,15.59,15.63,15.56,15.62,7911300.0,12.2301,12.2615,12.2066,12.2536,7911300.0
2009-12-11 15:20:00,15.62,15.65,15.58,15.65,6087100.0,12.2536,12.2772,12.2223,12.2772,6087100.0
2009-12-11 15:30:00,15.65,15.7,15.64,15.67,6113800.0,12.2772,12.3164,12.2693,12.2929,6113800.0
2009-12-11 15:40:00,15.67,15.68,15.59,15.62,9963700.0,12.2929,12.3007,12.2301,12.2536,9963700.0
2009-12-11 15:50:00,15.63,15.65,15.61,15.62,9025100.0,12.2615,12.2772,12.2458,12.2536,9025100.0
2009-12-14 09:30:00,15.67,15.7,15.5,15.52,9434800.0,12.2929,12.3164,12.1595,12.1752,9434800.0
2009-12-14 09:40:00,15.52,15.55,15.46,15.55,6079000.0,12.1752,12.1987,12.1281,12.1987,6079000.0
2009-12-14 09:50:00,15.55,15.59,15.51,15.55,4236500.0,12.1987,12.2301,12.1674,12.1987,4236500.0
2009-12-14 10:00:00,15.55,15.57,15.5,15.5,3938500.0,12.1987,12.2144,12.1595,12.1595,3938500.0
2009-12-14 10:10:00,15.51,15.52,15.43,15.44,4216500.0,12.1674,12.1752,12.1046,12.1124,4216500.0
2009-12-14 10:20:00,15.44,15.53,15.43,15.51,4616700.0,12.1124,12.183,12.1046,12.1674,4616700.0
2009-12-14 10:30:00,15.51,15.53,15.5,15.5,2165500.0,12.1674,12.183,12.1595,12.1595,2165500.0
2009-12-14 10:40:00,15.5,15.56,15.49,15.55,2540300.0,12.1595,12.2066,12.1517,12.1987,2540300.0
2009-12-14 10:50:00,15.56,15.59,15.54,15.55,2972100.0,12.2066,12.2301,12.1909,12.1987,2972100.0
2009-12-14 11:00:00,15.54,15.55,15.51,15.53,1345500.0,12.1909,12.1987,12.1674,12.183,1345500.0
2009-12-14 11:10:00,15.54,15.56,15.51,15.52,2355800.0,12.1909,12.2066,12.1674,12.1752,2355800.0
2009-12-14 11:20:00,15.52,15.55,15.5,15.54,4206900.0,12.1752,12.1987,12.1595,12.1909,4206900.0
2009-12-14 11:30:00,15.54,15.55,15.52,15.54,2121800.0,12.1909,12.1987,12.1752,12.1909,2121800.0
2009-12-14 11:40:00,15.54,15.55,15.53,15.54,1355400.0,12.1909,12.1987,12.183,12.1909,1355400.0
2009-12-14 11:50:00,15.55,15.55,15.54,15.54,1183600.0,12.1987,12.1987,12.1909,12.1909,1183600.0
2009-12-14 12:00:00,15.55,15.66,15.54,15.62,5309000.0,12.1987,12.285,12.1909,12.2536,5309000.0
2009-12-14 12:10:00,15.63,15.63,15.59,15.62,2727400.0,12.2615,12.2615,12.2301,12.2536,2727400.0
2009-12-14 12:20:00,15.62,15.63,15.6,15.6,1096400.0,12.2536,12.2615,12.238,12.238,1096400.0
2009-12-14 12:30:00,15.61,15.65,15.6,15.64,1579900.0,12.2458,12.2772,12.238,12.2693,1579900.0
2009-12-14 12:40:00,15.64,15.73,15.55,15.72,6023300.0,12.2693,12.3399,12.1987,12.3321,6023300.0
2009-12-14 12:50:00,15.72,15.73,15.55,15.64,4584800.0,12.3321,12.3399,12.1987,12.2693,4584800.0
2009-12-14 13:00:00,15.64,15.72,15.62,15.62,2363500.0,12.2693,12.3321,12.2536,12.2536,2363500.0
2009-12-14 13:10:00,15.63,15.63,15.59,15.61,2222700.0,12.2615,12.2615,12.2301,12.2458,2222700.0
2009-12-14 13:20:00,15.61,15.67,15.61,15.67,1721000.0,12.2458,12.2929,12.2458,12.2929,1721000.0
2009-12-14 13:30:00,15.67,15.67,15.61,15.62,2168100.0,12.2929,12.2929,12.2458,12.2536,2168100.0
2009-12-14 13:40:00,15.63,15.63,15.55,15.57,3256200.0,12.2615,12.2615,12.1987,12.2144,3256200.0
2009-12-14 13:50:00,15.57,15.6,15.56,15.59,3158100.0,12.2144,12.238,12.2066,12.2301,3158100.0
2009-12-14 14:00:00,15.6,15.6,15.57,15.58,2042100.0,12.238,12.238,12.2144,12.2223,2042100.0
2009-12-14 14:10:00,15.58,15.63,15.57,15.62,2030800.0,12.2223,12.2615,12.2144,12.2536,2030800.0
2009-12-14 14:20:00,15.62,15.62,15.59,15.6,1506000.0,12.2536,12.2536,12.2301,12.238,1506000.0
2009-12-14 14:30:00,15.6,15.63,15.6,15.6,1436300.0,12.238,12.2615,12.238,12.238,1436300.0
2009-12-14 14:40:00,15.6,15.62,15.59,15.61,1226500.0,12.238,12.2536,12.2301,12.2458,1226500.0
2009-12-14 14:50:00,15.62,15.62,15.54,15.57,2376600.0,12.2536,12.2536,12.1909,12.2144,2376600.0
2009-12-14 15:00:00,15.58,15.63,15.57,15.61,2183700.0,12.2223,12.2615,12.2144,12.2458,2183700.0
2009-12-14 15:10:00,15.61,15.63,15.59,15.6,2437700.0,12.2458,12.2615,12.2301,12.238,2437700.0
2009-12-14 15:20:00,15.6,15.6,15.56,15.57,2618400.0,12.238,12.238,12.2066,12.2144,2618400.0
2009-12-14 15:30:00,15.58,15.61,15.57,15.6,2607200.0,12.2223,12.2458,12.2144,12.238,2607200.0
2009-12-14 15:40:00,15.61,15.63,15.58,15.63,3009400.0,12.2458,12.2615,12.2223,12.2615,3009400.0
2009-12-14 15:50:00,15.62,15.65,15.58,15.62,7691900.0,12.2536,12.2772,12.2223,12.2536,7691900.0
2009-12-15 09:30:00,15.45,15.51,15.42,15.47,8664000.0,12.1203,12.1674,12.0968,12.136,8664000.0
2009-12-15 09:40:00,15.47,15.48,15.43,15.43,4137000.0,12.136,12.1438,12.1046,12.1046,4137000.0
2009-12-15 09:50:00,15.44,15.44,15.34,15.37,8904100.0,12.1124,12.1124,12.034,12.0575,8904100.0
2009-12-15 10:00:00,15.38,15.43,15.35,15.43,4309900.0,12.0654,12.1046,12.0418,12.1046,4309900.0
2009-12-15 10:10:00,15.42,15.44,15.39,15.4,10302700.0,12.0968,12.1124,12.0732,12.0811,10302700.0
2009-12-15 10:20:00,15.4,15.46,15.33,15.34,8728800.0,12.0811,12.1281,12.0261,12.034,8728800.0
2009-12-15 10:30:00,15.34,15.38,15.3,15.31,5101100.0,12.034,12.0654,12.0026,12.0105,5101100.0
2009-12-15 10:40:00,15.32,15.37,15.29,15.35,5335600.0,12.0183,12.0575,11.9948,12.0418,5335600.0
2009-12-15 10:50:00,15.36,15.37,15.31,15.35,3486700.0,12.0497,12.0575,12.0105,12.0418,3486700.0
2009-12-15 11:00:00,15.35,15.35,15.33,15.34,1429000.0,12.0418,12.0418,12.0261,12.034,1429000.0
2009-12-15 11:10:00,15.34,15.35,15.3,15.35,3995200.0,12.034,12.0418,12.0026,12.0418,3995200.0
2009-12-15 11:20:00,15.35,15.35,15.31,15.32,2589400.0,12.0418,12.0418,12.0105,12.0183,2589400.0
2009-12-15 11:30:00,15.32,15.33,15.3,15.33,2422300.0,12.0183,12.0261,12.0026,12.0261,2422300.0
2009-12-15 11:40:00,15.32,15.33,15.26,15.27,5851000.0,12.0183,12.0261,11.9712,11.9791,5851000.0
2009-12-15 11:50:00,15.28,15.32,15.26,15.27,5625800.0,11.9869,12.0183,11.9712,11.9791,5625800.0
2009-12-15 12:00:00,15.27,15.31,15.26,15.29,6746300.0,11.9791,12.0105,11.9712,11.9948,6746300.0
2009-12-15 12:10:00,15.3,15.3,15.27,15.27,2040500.0,12.0026,12.0026,11.9791,11.9791,2040500.0
2009-12-15 12:20:00,15.27,15.28,15.22,15.22,6670400.0,11.9791,11.9869,11.9399,11.9399,6670400.0
2009-12-15 12:30:00,15.22,15.26,15.2,15.22,4423300.0,11.9399,11.9712,11.9242,11.9399,4423300.0
2009-12-15 12:40:00,15.22,15.22,15.18,15.2,5933800.0,11.9399,11.9399,11.9085,11.9242,5933800.0
2009-12-15 12:50:00,15.19,15.23,15.18,15.23,4681100.0,11.9163,11.9477,11.9085,11.9477,4681100.0
2009-12-15 13:00:00,15.22,15.23,15.2,15.22,3159200.0,11.9399,11.9477,11.9242,11.9399,3159200.0
2009-12-15 13:10:00,15.22,15.24,15.21,15.23,1968800.0,11.9399,11.9555,11.932,11.9477,1968800.0
2009-12-15 13:20:00,15.23,15.25,15.2,15.2,1985700.0,11.9477,11.9634,11.9242,11.9242,1985700.0
2009-12-15 13:30:00,15.2,15.22,15.18,15.19,2731100.0,11.9242,11.9399,11.9085,11.9163,2731100.0
2009-12-15 13:40:00,15.18,15.23,15.18,15.23,3280400.0,11.9085,11.9477,11.9085,11.9477,3280400.0
2009-12-15 13:50:00,15.23,15.24,15.2,15.23,2690300.0,11.9477,11.9555,11.9242,11.9477,2690300.0
2009-12-15 14:00:00,15.24,15.25,15.21,15.21,2456900.0,11.9555,11.9634,11.932,11.932,2456900.0
2009-12-15 14:10:00,15.21,15.22,15.19,15.19,3624300.0,11.932,11.9399,11.9163,11.9163,3624300.0
2009-12-15 14:20:00,15.2,15.2,15.15,15.18,4201000.0,11.9242,11.9242,11.8849,11.9085,4201000.0
2009-12-15 14:30:00,15.18,15.2,15.16,15.19,3147600.0,11.9085,11.9242,11.8928,11.9163,3147600.0
2009-12-15 14:40:00,15.19,15.21,15.18,15.2,1792500.0,11.9163,11.932,11.9085,11.9242,1792500.0
2009-12-15 14:50:00,15.2,15.2,15.16,15.17,2387300.0,11.9242,11.9242,11.8928,11.9006,2387300.0
2009-12-15 15:00:00,15.17,15.23,15.17,15.23,2962400.0,11.9006,11.9477,11.9006,11.9477,2962400.0
2009-12-15 15:10:00,15.22,15.23,15.19,15.19,2991200.0,11.9399,11.9477,11.9163,11.9163,2991200.0
2009-12-15 15:20:00,15.19,15.2,15.15,15.15,4550400.0,11.9163,11.9242,11.8849,11.8849,4550400.0
2009-12-15 15:30:00,15.15,15.18,15.15,15.18,4969400.0,11.8849,11.9085,11.8849,11.9085,4969400.0
2009-12-15 15:40:00,15.18,15.18,15.15,15.18,6327700.0,11.9085,11.9085,11.8849,11.9085,6327700.0
2009-12-15 15:50:00,15.18,15.34,15.16,15.19,11101800.0,11.9085,12.034,11.8928,11.9163,11101800.0
2009-12-16 09:30:00,15.33,15.42,15.33,15.38,10205600.0,12.0261,12.0968,12.0261,12.0654,10205600.0
2009-12-16 09:40:00,15.38,15.38,15.31,15.36,5405300.0,12.0654,12.0654,12.0105,12.0497,5405300.0
2009-12-16 09:50:00,15.36,15.39,15.32,15.39,5603400.0,12.0497,12.0732,12.0183,12.0732,5603400.0
2009-12-16 10:00:00,15.38,15.4,15.36,15.37,3640300.0,12.0654,12.0811,12.0497,12.0575,3640300.0
2009-12-16 10:10:00,15.36,15.38,15.35,15.36,2723500.0,12.0497,12.0654,12.0418,12.0497,2723500.0
2009-12-16 10:20:00,15.36,15.37,15.35,15.36,2073300.0,12.0497,12.0575,12.0418,12.0497,2073300.0
2009-12-16 10:30:00,15.37,15.38,15.35,15.38,2932400.0,12.0575,12.0654,12.0418,12.0654,2932400.0
2009-12-16 10:40:00,15.37,15.39,15.37,15.39,2454300.0,12.0575,12.0732,12.0575,12.0732,2454300.0
2009-12-16 10:50:00,15.38,15.42,15.38,15.4,3202700.0,12.0654,12.0968,12.0654,12.0811,3202700.0
2009-12-16 11:00:00,15.4,15.41,15.36,15.36,2106300.0,12.0811,12.0889,12.0497,12.0497,2106300.0
2009-12-16 11:10:00,15.36,15.42,15.36,15.4,2004900.0,12.0497,12.0968,12.0497,12.0811,2004900.0
2009-12-16 11:20:00,15.4,15.43,15.39,15.4,4731700.0,12.0811,12.1046,12.0732,12.0811,4731700.0
2009-12-16 11:30:00,15.39,15.4,15.36,15.38,1601100.0,12.0732,12.0811,12.0497,12.0654,1601100.0
2009-12-16 11:40:00,15.38,15.39,15.38,15.39,720200.0,12.0654,12.0732,12.0654,12.0732,720200.0
2009-12-16 11:50:00,15.38,15.39,15.35,15.39,2540000.0,12.0654,12.0732,12.0418,12.0732,2540000.0
2009-12-16 12:00:00,15.38,15.39,15.38,15.39,871900.0,12.0654,12.0732,12.0654,12.0732,871900.0
2009-12-16 12:10:00,15.38,15.39,15.37,15.37,1557300.0,12.0654,12.0732,12.0575,12.0575,1557300.0
2009-12-16 12:20:00,15.37,15.39,15.36,15.36,2204300.0,12.0575,12.0732,12.0497,12.0497,2204300.0
2009-12-16 12:30:00,15.36,15.38,15.36,15.38,1858000.0,12.0497,12.0654,12.0497,12.0654,1858000.0
2009-12-16 12:40:00,15.38,15.4,15.37,15.39,2021600.0,12.0654,12.0811,12.0575,12.0732,2021600.0
2009-12-16 12:50:00,15.4,15.41,15.38,15.38,4049200.0,12.0811,12.0889,12.0654,12.0654,4049200.0
2009-12-16 13:00:00,15.39,15.39,15.37,15.38,1952200.0,12.0732,12.0732,12.0575,12.0654,1952200.0
2009-12-16 13:10:00,15.38,15.44,15.37,15.37,1384300.0,12.0654,12.1124,12.0575,12.0575,1384300.0
2009-12-16 13:20:00,15.37,15.38,15.37,15.37,963800.0,12.0575,12.0654,12.0575,12.0575,963800.0
2009-12-16 13:30:00,15.38,15.39,15.36,15.39,1841300.0,12.0654,12.0732,12.0497,12.0732,1841300.0
2009-12-16 13:40:00,15.39,15.4,15.37,15.38,1897700.0,12.0732,12.0811,12.0575,12.0654,1897700.0
2009-12-16 13:50:00,15.39,15.4,15.37,15.38,1375700.0,12.0732,12.0811,12.0575,12.0654,1375700.0
2009-12-16 14:00:00,15.38,15.38,15.36,15.36,1412500.0,12.0654,12.0654,12.0497,12.0497,1412500.0
2009-12-16 14:10:00,15.36,15.41,15.35,15.39,3470800.0,12.0497,12.0889,12.0418,12.0732,3470800.0
2009-12-16 14:20:00,15.39,15.4,15.31,15.36,4649300.0,12.0732,12.0811,12.0105,12.0497,4649300.0
2009-12-16 14:30:00,15.36,15.39,15.35,15.39,3219800.0,12.0497,12.0732,12.0418,12.0732,3219800.0
2009-12-16 14:40:00,15.38,15.4,15.34,15.35,2995900.0,12.0654,12.0811,12.034,12.0418,2995900.0
2009-12-16 14:50:00,15.34,15.38,15.33,15.36,4743200.0,12.034,12.0654,12.0261,12.0497,4743200.0
2009-12-16 15:00:00,15.36,15.37,15.3,15.32,8903800.0,12.0497,12.0575,12.0026,12.0183,8903800.0
2009-12-16 15:10:00,15.32,15.33,15.23,15.31,10830800.0,12.0183,12.0261,11.9477,12.0105,10830800.0
2009-12-16 15:20:00,15.31,15.31,15.25,15.25,8001100.0,12.0105,12.0105,11.9634,11.9634,8001100.0
2009-12-16 15:30:00,15.25,15.3,15.25,15.3,5832400.0,11.9634,12.0026,11.9634,12.0026,5832400.0
2009-12-16 15:40:00,15.29,15.33,15.28,15.31,10175000.0,11.9948,12.0261,11.9869,12.0105,10175000.0
2009-12-16 15:50:00,15.31,15.31,15.28,15.3,9393200.0,12.0105,12.0105,11.9869,12.0026,9393200.0
2009-12-17 09:30:00,15.27,15.36,15.22,15.23,12899000.0,11.9791,12.0497,11.9399,11.9477,12899000.0
2009-12-17 09:40:00,15.23,15.26,15.18,15.19,8509700.0,11.9477,11.9712,11.9085,11.9163,8509700.0
2009-12-17 09:50:00,15.19,15.19,15.14,15.14,6043400.0,11.9163,11.9163,11.8771,11.8771,6043400.0
2009-12-17 10:00:00,15.14,15.19,15.13,15.16,5268500.0,11.8771,11.9163,11.8693,11.8928,5268500.0
2009-12-17 10:10:00,15.15,15.19,15.1,15.11,7493700.0,11.8849,11.9163,11.8457,11.8536,7493700.0
2009-12-17 10:20:00,15.12,15.21,15.1,15.18,5628900.0,11.8614,11.932,11.8457,11.9085,5628900.0
2009-12-17 10:30:00,15.17,15.19,15.15,15.18,3167000.0,11.9006,11.9163,11.8849,11.9085,3167000.0
2009-12-17 10:40:00,15.18,15.26,15.17,15.25,6682200.0,11.9085,11.9712,11.9006,11.9634,6682200.0
2009-12-17 10:50:00,15.26,15.33,15.25,15.28,7978600.0,11.9712,12.0261,11.9634,11.9869,7978600.0
2009-12-17 11:00:00,15.28,15.29,15.22,15.26,4553100.0,11.9869,11.9948,11.9399,11.9712,4553100.0
2009-12-17 11:10:00,15.26,15.27,15.18,15.27,5672900.0,11.9712,11.9791,11.9085,11.9791,5672900.0
2009-12-17 11:20:00,15.27,15.27,15.23,15.27,4128800.0,11.9791,11.9791,11.9477,11.9791,4128800.0
2009-12-17 11:30:00,15.27,15.28,15.25,15.26,2689700.0,11.9791,11.9869,11.9634,11.9712,2689700.0
2009-12-17 11:40:00,15.27,15.27,15.2,15.21,3362900.0,11.9791,11.9791,11.9242,11.932,3362900.0
2009-12-17 11:50:00,15.21,15.35,15.15,15.19,9316200.0,11.932,12.0418,11.8849,11.9163,9316200.0
2009-12-17 12:00:00,15.19,15.19,15.11,15.17,6890400.0,11.9163,11.9163,11.8536,11.9006,6890400.0
2009-12-17 12:10:00,15.17,15.18,15.15,15.18,2797800.0,11.9006,11.9085,11.8849,11.9085,2797800.0
2009-12-17 12:20:00,15.18,15.23,15.17,15.2,4513800.0,11.9085,11.9477,11.9006,11.9242,4513800.0
2009-12-17 12:30:00,15.21,15.21,15.18,15.19,1209100.0,11.932,11.932,11.9085,11.9163,1209100.0
2009-12-17 12:40:00,15.19,15.2,15.15,15.15,2114700.0,11.9163,11.9242,11.8849,11.8849,2114700.0
2009-12-17 12:50:00,15.16,15.19,15.15,15.18,1630900.0,11.8928,11.9163,11.8849,11.9085,1630900.0
2009-12-17 13:00:00,15.17,15.18,15.16,15.16,1241300.0,11.9006,11.9085,11.8928,11.8928,1241300.0
2009-12-17 13:10:00,15.16,15.18,15.15,15.16,2153500.0,11.8928,11.9085,11.8849,11.8928,2153500.0
2009-12-17 13:20:00,15.16,15.17,15.15,15.15,1703600.0,11.8928,11.9006,11.8849,11.8849,1703600.0
2009-12-17 13:30:00,15.16,15.17,15.14,15.15,3088300.0,11.8928,11.9006,11.8771,11.8849,3088300.0
2009-12-17 13:40:00,15.14,15.15,15.12,15.12,2126600.0,11.8771,11.8849,11.8614,11.8614,2126600.0
2009-12-17 13:50:00,15.12,15.15,15.1,15.1,4922000.0,11.8614,11.8849,11.8457,11.8457,4922000.0
2009-12-17 14:00:00,15.1,15.15,15.1,15.11,2810100.0,11.8457,11.8849,11.8457,11.8536,2810100.0
2009-12-17 14:10:00,15.11,15.12,15.08,15.08,3339600.0,11.8536,11.8614,11.83,11.83,3339600.0
2009-12-17 14:20:00,15.08,15.15,15.05,15.06,5701400.0,11.83,11.8849,11.8065,11.8143,5701400.0
2009-12-17 14:30:00,15.06,15.07,15.02,15.05,8153200.0,11.8143,11.8222,11.783,11.8065,8153200.0
2009-12-17 14:40:00,15.05,15.09,14.97,14.97,17715800.0,11.8065,11.8379,11.7437,11.7437,17715800.0
2009-12-17 14:50:00,14.98,15.02,14.92,14.95,15198400.0,11.7516,11.783,11.7045,11.728,15198400.0
2009-12-17 15:00:00,14.95,15.09,14.92,14.95,9784700.0,11.728,11.8379,11.7045,11.728,9784700.0
2009-12-17 15:10:00,14.96,14.96,14.83,14.89,19218100.0,11.7359,11.7359,11.6339,11.681,19218100.0
2009-12-17 15:20:00,14.88,14.95,14.88,14.88,8229300.0,11.6731,11.728,11.6731,11.6731,8229300.0
2009-12-17 15:30:00,14.88,14.97,14.86,14.94,8433500.0,11.6731,11.7437,11.6574,11.7202,8433500.0
2009-12-17 15:40:00,14.93,14.96,14.85,14.87,8939900.0,11.7124,11.7359,11.6496,11.6653,8939900.0
2009-12-17 15:50:00,14.87,14.9,14.83,14.87,14757400.0,11.6653,11.6888,11.6339,11.6653,14757400.0
2009-12-18 09:30:00,15.02,15.06,14.88,14.96,24702200.0,11.783,11.8143,11.6731,11.7359,24702200.0
2009-12-18 09:40:00,14.96,15.03,14.94,15.0,6238300.0,11.7359,11.7908,11.7202,11.7673,6238300.0
2009-12-18 09:50:00,15.0,15.02,14.98,14.99,5044000.0,11.7673,11.783,11.7516,11.7594,5044000.0
2009-12-18 10:00:00,14.99,15.0,14.96,14.99,4390100.0,11.7594,11.7673,11.7359,11.7594,4390100.0
2009-12-18 10:10:00,14.98,15.0,14.98,14.99,2591600.0,11.7516,11.7673,11.7516,11.7594,2591600.0
2009-12-18 10:20:00,14.99,15.0,14.95,15.0,5058900.0,11.7594,11.7673,11.728,11.7673,5058900.0
2009-12-18 10:30:00,15.0,15.0,14.97,14.98,4512500.0,11.7673,11.7673,11.7437,11.7516,4512500.0
2009-12-18 10:40:00,14.98,14.98,14.95,14.96,2214500.0,11.7516,11.7516,11.728,11.7359,2214500.0
2009-12-18 10:50:00,14.96,15.0,14.93,14.98,4947100.0,11.7359,11.7673,11.7124,11.7516,4947100.0
2009-12-18 11:00:00,14.98,14.99,14.95,14.97,3373000.0,11.7516,11.7594,11.728,11.7437,3373000.0
2009-12-18 11:10:00,14.97,14.98,14.95,14.98,2449200.0,11.7437,11.7516,11.728,11.7516,2449200.0
2009-12-18 11:20:00,14.98,14.99,14.96,14.97,1564300.0,11.7516,11.7594,11.7359,11.7437,1564300.0
2009-12-18 11:30:00,14.98,15.0,14.95,14.98,3599200.0,11.7516,11.7673,11.728,11.7516,3599200.0
2009-12-18 11:40:00,14.98,14.98,14.94,14.94,2376100.0,11.7516,11.7516,11.7202,11.7202,2376100.0
2009-12-18 11:50:00,14.94,14.97,14.94,14.96,1818400.0,11.7202,11.7437,11.7202,11.7359,1818400.0
2009-12-18 12:00:00,14.95,14.98,14.94,14.98,4272400.0,11.728,11.7516,11.7202,11.7516,4272400.0
2009-12-18 12:10:00,14.97,15.0,14.97,14.97,2840300.0,11.7437,11.7673,11.7437,11.7437,2840300.0
2009-12-18 12:20:00,14.97,15.0,14.97,15.0,2146900.0,11.7437,11.7673,11.7437,11.7673,2146900.0
2009-12-18 12:30:00,15.0,15.03,14.96,15.03,4285300.0,11.7673,11.7908,11.7359,11.7908,4285300.0
2009-12-18 12:40:00,15.03,15.05,15.02,15.04,3577400.0,11.7908,11.8065,11.783,11.7986,3577400.0
2009-12-18 12:50:00,15.04,15.09,15.02,15.02,6711200.0,11.7986,11.8379,11.783,11.783,6711200.0
2009-12-18 13:00:00,15.03,15.08,15.02,15.08,1847200.0,11.7908,11.83,11.783,11.83,1847200.0
2009-12-18 13:10:00,15.07,15.08,15.04,15.07,2485500.0,11.8222,11.83,11.7986,11.8222,2485500.0
2009-12-18 13:20:00,15.07,15.08,15.03,15.06,2664400.0,11.8222,11.83,11.7908,11.8143,2664400.0
2009-12-18 13:30:00,15.06,15.08,15.05,15.06,1627900.0,11.8143,11.83,11.8065,11.8143,1627900.0
2009-12-18 13:40:00,15.06,15.07,15.05,15.06,1635600.0,11.8143,11.8222,11.8065,11.8143,1635600.0
2009-12-18 13:50:00,15.05,15.25,15.05,15.07,1471300.0,11.8065,11.9634,11.8065,11.8222,1471300.0
2009-12-18 14:00:00,15.06,15.08,15.04,15.06,2619200.0,11.8143,11.83,11.7986,11.8143,2619200.0
2009-12-18 14:10:00,15.05,15.06,15.04,15.05,1606000.0,11.8065,11.8143,11.7986,11.8065,1606000.0
2009-12-18 14:20:00,15.05,15.06,15.04,15.05,1419400.0,11.8065,11.8143,11.7986,11.8065,1419400.0
2009-12-18 14:30:00,15.05,15.06,15.05,15.05,716700.0,11.8065,11.8143,11.8065,11.8065,716700.0
2009-12-18 14:40:00,15.06,15.1,15.04,15.1,4829300.0,11.8143,11.8457,11.7986,11.8457,4829300.0
2009-12-18 14:50:00,15.09,15.1,15.07,15.09,2025100.0,11.8379,11.8457,11.8222,11.8379,2025100.0
2009-12-18 15:00:00,15.09,15.15,15.08,15.13,5849600.0,11.8379,11.8849,11.83,11.8693,5849600.0
2009-12-18 15:10:00,15.14,15.15,15.12,15.15,4859100.0,11.8771,11.8849,11.8614,11.8849,4859100.0
2009-12-18 15:20:00,15.14,15.17,15.1,15.1,7007000.0,11.8771,11.9006,11.8457,11.8457,7007000.0
2009-12-18 15:30:00,15.11,15.11,15.0,15.08,6910600.0,11.8536,11.8536,11.7673,11.83,6910600.0
2009-12-18 15:40:00,15.09,15.09,15.02,15.04,7633200.0,11.8379,11.8379,11.783,11.7986,7633200.0
2009-12-18 15:50:00,15.04,15.09,15.04,15.06,15224600.0,11.7986,11.8379,11.7986,11.8143,15224600.0
2009-12-21 09:30:00,15.21,15.4,15.2,15.39,14592200.0,11.932,12.0811,11.9242,12.0732,14592200.0
2009-12-21 09:40:00,15.39,15.44,15.37,15.37,10662000.0,12.0732,12.1124,12.0575,12.0575,10662000.0
2009-12-21 09:50:00,15.37,15.38,15.33,15.34,5590000.0,12.0575,12.0654,12.0261,12.034,5590000.0
2009-12-21 10:00:00,15.35,15.37,15.31,15.35,10313200.0,12.0418,12.0575,12.0105,12.0418,10313200.0
2009-12-21 10:10:00,15.35,15.39,15.34,15.37,6066300.0,12.0418,12.0732,12.034,12.0575,6066300.0
2009-12-21 10:20:00,15.36,15.37,15.27,15.27,4878500.0,12.0497,12.0575,11.9791,11.9791,4878500.0
2009-12-21 10:30:00,15.27,15.35,15.23,15.32,6972300.0,11.9791,12.0418,11.9477,12.0183,6972300.0
2009-12-21 10:40:00,15.33,15.35,15.29,15.32,3553800.0,12.0261,12.0418,11.9948,12.0183,3553800.0
2009-12-21 10:50:00,15.31,15.32,15.28,15.3,2816400.0,12.0105,12.0183,11.9869,12.0026,2816400.0
2009-12-21 11:00:00,15.29,15.33,15.29,15.32,2599000.0,11.9948,12.0261,11.9948,12.0183,2599000.0
2009-12-21 11:10:00,15.33,15.37,15.31,15.35,5211200.0,12.0261,12.0575,12.0105,12.0418,5211200.0
2009-12-21 11:20:00,15.36,15.38,15.32,15.32,3870000.0,12.0497,12.0654,12.0183,12.0183,3870000.0
2009-12-21 11:30:00,15.33,15.35,15.32,15.34,1699200.0,12.0261,12.0418,12.0183,12.034,1699200.0
2009-12-21 11:40:00,15.35,15.35,15.32,15.34,1782300.0,12.0418,12.0418,12.0183,12.034,1782300.0
2009-12-21 11:50:00,15.34,15.34,15.3,15.31,2363400.0,12.034,12.034,12.0026,12.0105,2363400.0
2009-12-21 12:00:00,15.31,15.34,15.3,15.32,2991600.0,12.0105,12.034,12.0026,12.0183,2991600.0
2009-12-21 12:10:00,15.33,15.34,15.32,15.33,2319800.0,12.0261,12.034,12.0183,12.0261,2319800.0
2009-12-21 12:20:00,15.33,15.35,15.3,15.31,3595800.0,12.0261,12.0418,12.0026,12.0105,3595800.0
2009-12-21 12:30:00,15.3,15.33,15.3,15.31,1170000.0,12.0026,12.0261,12.0026,12.0105,1170000.0
2009-12-21 12:40:00,15.31,15.33,15.3,15.31,1791600.0,12.0105,12.0261,12.0026,12.0105,1791600.0
2009-12-21 12:50:00,15.3,15.32,15.28,15.28,2604400.0,12.0026,12.0183,11.9869,11.9869,2604400.0
2009-12-21 13:00:00,15.29,15.3,15.28,15.28,1425600.0,11.9948,12.0026,11.9869,11.9869,1425600.0
2009-12-21 13:10:00,15.28,15.31,15.28,15.29,1921900.0,11.9869,12.0105,11.9869,11.9948,1921900.0
2009-12-21 13:20:00,15.28,15.3,15.28,15.3,1702900.0,11.9869,12.0026,11.9869,12.0026,1702900.0
2009-12-21 13:30:00,15.3,15.31,15.29,15.29,2059400.0,12.0026,12.0105,11.9948,11.9948,2059400.0
2009-12-21 13:40:00,15.29,15.3,15.28,15.29,1228100.0,11.9948,12.0026,11.9869,11.9948,1228100.0
2009-12-21 13:50:00,15.29,15.3,15.26,15.27,1557400.0,11.9948,12.0026,11.9712,11.9791,1557400.0
2009-12-21 14:00:00,15.27,15.3,15.26,15.29,1250500.0,11.9791,12.0026,11.9712,11.9948,1250500.0
2009-12-21 14:10:00,15.3,15.31,15.27,15.28,2348500.0,12.0026,12.0105,11.9791,11.9869,2348500.0
2009-12-21 14:20:00,15.29,15.3,15.28,15.28,986300.0,11.9948,12.0026,11.9869,11.9869,986300.0
2009-12-21 14:30:00,15.28,15.3,15.28,15.29,1157000.0,11.9869,12.0026,11.9869,11.9948,1157000.0
2009-12-21 14:40:00,15.29,15.29,15.27,15.29,2737700.0,11.9948,11.9948,11.9791,11.9948,2737700.0
2009-12-21 14:50:00,15.29,15.31,15.27,15.28,1917800.0,11.9948,12.0105,11.9791,11.9869,1917800.0
2009-12-21 15:00:00,15.27,15.3,15.25,15.27,2237800.0,11.9791,12.0026,11.9634,11.9791,2237800.0
2009-12-21 15:10:00,15.27,15.28,15.22,15.24,5174000.0,11.9791,11.9869,11.9399,11.9555,5174000.0
2009-12-21 15:20:00,15.24,15.27,15.23,15.25,3325200.0,11.9555,11.9791,11.9477,11.9634,3325200.0
2009-12-21 15:30:00,15.25,15.28,15.25,15.27,3969500.0,11.9634,11.9869,11.9634,11.9791,3969500.0
2009-12-21 15:40:00,15.27,15.29,15.26,15.26,4741400.0,11.9791,11.9948,11.9712,11.9712,4741400.0
2009-12-21 15:50:00,15.26,15.29,15.25,15.27,6741500.0,11.9712,11.9948,11.9634,11.9791,6741500.0
2009-12-22 09:30:00,15.36,15.43,15.32,15.42,7003700.0,12.0497,12.1046,12.0183,12.0968,7003700.0
2009-12-22 09:40:00,15.42,15.44,15.38,15.4,8409400.0,12.0968,12.1124,12.0654,12.0811,8409400.0
2009-12-22 09:50:00,15.4,15.41,15.37,15.39,4817900.0,12.0811,12.0889,12.0575,12.0732,4817900.0
2009-12-22 10:00:00,15.4,15.41,15.32,15.36,5370300.0,12.0811,12.0889,12.0183,12.0497,5370300.0
2009-12-22 10:10:00,15.36,15.36,15.32,15.33,2954500.0,12.0497,12.0497,12.0183,12.0261,2954500.0
2009-12-22 10:20:00,15.33,15.38,15.33,15.38,2640700.0,12.0261,12.0654,12.0261,12.0654,2640700.0
2009-12-22 10:30:00,15.38,15.38,15.35,15.36,1526700.0,12.0654,12.0654,12.0418,12.0497,1526700.0
2009-12-22 10:40:00,15.36,15.37,15.35,15.36,1938000.0,12.0497,12.0575,12.0418,12.0497,1938000.0
2009-12-22 10:50:00,15.36,15.37,15.35,15.37,1153600.0,12.0497,12.0575,12.0418,12.0575,1153600.0
2009-12-22 11:00:00,15.37,15.37,15.35,15.37,1906200.0,12.0575,12.0575,12.0418,12.0575,1906200.0
2009-12-22 11:10:00,15.37,15.38,15.34,15.35,2893000.0,12.0575,12.0654,12.034,12.0418,2893000.0
2009-12-22 11:20:00,15.35,15.36,15.33,15.35,1743900.0,12.0418,12.0497,12.0261,12.0418,1743900.0
2009-12-22 11:30:00,15.36,15.36,15.35,15.35,1408100.0,12.0497,12.0497,12.0418,12.0418,1408100.0
2009-12-22 11:40:00,15.36,15.36,15.34,15.34,5034500.0,12.0497,12.0497,12.034,12.034,5034500.0
2009-12-22 11:50:00,15.35,15.37,15.34,15.37,1402600.0,12.0418,12.0575,12.034,12.0575,1402600.0
2009-12-22 12:00:00,15.36,15.37,15.36,15.37,2160100.0,12.0497,12.0575,12.0497,12.0575,2160100.0
2009-12-22 12:10:00,15.36,15.4,15.36,15.38,1916500.0,12.0497,12.0811,12.0497,12.0654,1916500.0
2009-12-22 12:20:00,15.39,15.39,15.37,15.38,972400.0,12.0732,12.0732,12.0575,12.0654,972400.0
2009-12-22 12:30:00,15.38,15.39,15.37,15.38,727700.0,12.0654,12.0732,12.0575,12.0654,727700.0
2009-12-22 12:40:00,15.39,15.39,15.38,15.38,563100.0,12.0732,12.0732,12.0654,12.0654,563100.0
2009-12-22 12:50:00,15.38,15.39,15.36,15.37,1189400.0,12.0654,12.0732,12.0497,12.0575,1189400.0
2009-12-22 13:00:00,15.37,15.37,15.36,15.37,468600.0,12.0575,12.0575,12.0497,12.0575,468600.0
2009-12-22 13:10:00,15.37,15.37,15.36,15.37,518700.0,12.0575,12.0575,12.0497,12.0575,518700.0
2009-12-22 13:20:00,15.37,15.37,15.35,15.36,1309500.0,12.0575,12.0575,12.0418,12.0497,1309500.0
2009-12-22 13:30:00,15.35,15.38,15.35,15.38,1007500.0,12.0418,12.0654,12.0418,12.0654,1007500.0
2009-12-22 13:40:00,15.38,15.39,15.37,15.39,1247500.0,12.0654,12.0732,12.0575,12.0732,1247500.0
2009-12-22 13:50:00,15.39,15.39,15.38,15.39,1130800.0,12.0732,12.0732,12.0654,12.0732,1130800.0
2009-12-22 14:00:00,15.39,15.39,15.37,15.38,1372900.0,12.0732,12.0732,12.0575,12.0654,1372900.0
2009-12-22 14:10:00,15.38,15.39,15.37,15.38,1488800.0,12.0654,12.0732,12.0575,12.0654,1488800.0
2009-12-22 14:20:00,15.38,15.39,15.36,15.36,834200.0,12.0654,12.0732,12.0497,12.0497,834200.0
2009-12-22 14:30:00,15.37,15.38,15.36,15.37,972600.0,12.0575,12.0654,12.0497,12.0575,972600.0
2009-12-22 14:40:00,15.38,15.39,15.37,15.37,1407200.0,12.0654,12.0732,12.0575,12.0575,1407200.0
2009-12-22 14:50:00,15.37,15.4,15.35,15.39,2376100.0,12.0575,12.0811,12.0418,12.0732,2376100.0
2009-12-22 15:00:00,15.39,15.4,15.37,15.38,3655000.0,12.0732,12.0811,12.0575,12.0654,3655000.0
2009-12-22 15:10:00,15.38,15.39,15.37,15.38,1501300.0,12.0654,12.0732,12.0575,12.0654,1501300.0
2009-12-22 15:20:00,15.39,15.39,15.36,15.36,2698400.0,12.0732,12.0732,12.0497,12.0497,2698400.0
2009-12-22 15:30:00,15.36,15.38,15.36,15.36,1689100.0,12.0497,12.0654,12.0497,12.0497,1689100.0
2009-12-22 15:40:00,15.37,15.37,15.35,15.36,2312800.0,12.0575,12.0575,12.0418,12.0497,2312800.0
2009-12-22 15:50:00,15.35,15.38,15.35,15.35,10532400.0,12.0418,12.0654,12.0418,12.0418,10532400.0
2009-12-23 09:30:00,15.46,15.47,15.38,15.39,5736300.0,12.1281,12.136,12.0654,12.0732,5736300.0
2009-12-23 09:40:00,15.39,15.42,15.37,15.42,3099200.0,12.0732,12.0968,12.0575,12.0968,3099200.0
2009-12-23 09:50:00,15.41,15.43,15.4,15.4,3811700.0,12.0889,12.1046,12.0811,12.0811,3811700.0
2009-12-23 10:00:00,15.4,15.41,15.35,15.35,3853900.0,12.0811,12.0889,12.0418,12.0418,3853900.0
2009-12-23 10:10:00,15.35,15.37,15.3,15.32,4323200.0,12.0418,12.0575,12.0026,12.0183,4323200.0
2009-12-23 10:20:00,15.32,15.34,15.25,15.25,5603600.0,12.0183,12.034,11.9634,11.9634,5603600.0
2009-12-23 10:30:00,15.26,15.29,15.25,15.28,2270000.0,11.9712,11.9948,11.9634,11.9869,2270000.0
2009-12-23 10:40:00,15.28,15.29,15.25,15.27,2257900.0,11.9869,11.9948,11.9634,11.9791,2257900.0
2009-12-23 10:50:00,15.26,15.27,15.23,15.25,4028900.0,11.9712,11.9791,11.9477,11.9634,4028900.0
2009-12-23 11:00:00,15.25,15.26,15.23,15.23,2222400.0,11.9634,11.9712,11.9477,11.9477,2222400.0
2009-12-23 11:10:00,15.23,15.24,15.21,15.21,1789100.0,11.9477,11.9555,11.932,11.932,1789100.0
2009-12-23 11:20:00,15.22,15.23,15.2,15.21,3208100.0,11.9399,11.9477,11.9242,11.932,3208100.0
2009-12-23 11:30:00,15.22,15.24,15.21,15.24,1507400.0,11.9399,11.9555,11.932,11.9555,1507400.0
2009-12-23 11:40:00,15.24,15.25,15.22,15.23,1679300.0,11.9555,11.9634,11.9399,11.9477,1679300.0
2009-12-23 11:50:00,15.23,15.24,15.22,15.23,1307800.0,11.9477,11.9555,11.9399,11.9477,1307800.0
2009-12-23 12:00:00,15.24,15.25,15.2,15.2,1988200.0,11.9555,11.9634,11.9242,11.9242,1988200.0
2009-12-23 12:10:00,15.2,15.21,15.18,15.18,1697700.0,11.9242,11.932,11.9085,11.9085,1697700.0
2009-12-23 12:20:00,15.18,15.19,15.17,15.18,2421800.0,11.9085,11.9163,11.9006,11.9085,2421800.0
2009-12-23 12:30:00,15.18,15.19,15.17,15.17,1432100.0,11.9085,11.9163,11.9006,11.9006,1432100.0
2009-12-23 12:40:00,15.18,15.18,15.15,15.16,2087800.0,11.9085,11.9085,11.8849,11.8928,2087800.0
2009-12-23 12:50:00,15.16,15.21,15.16,15.19,1521900.0,11.8928,11.932,11.8928,11.9163,1521900.0
2009-12-23 13:00:00,15.19,15.23,15.18,15.2,2228500.0,11.9163,11.9477,11.9085,11.9242,2228500.0
2009-12-23 13:10:00,15.2,15.22,15.19,15.21,2213100.0,11.9242,11.9399,11.9163,11.932,2213100.0
2009-12-23 13:20:00,15.2,15.23,15.19,15.2,1497900.0,11.9242,11.9477,11.9163,11.9242,1497900.0
2009-12-23 13:30:00,15.2,15.23,15.18,15.18,2015600.0,11.9242,11.9477,11.9085,11.9085,2015600.0
2009-12-23 13:40:00,15.18,15.23,15.18,15.23,1858200.0,11.9085,11.9477,11.9085,11.9477,1858200.0
2009-12-23 13:50:00,15.23,15.23,15.2,15.21,1425500.0,11.9477,11.9477,11.9242,11.932,1425500.0
2009-12-23 14:00:00,15.22,15.22,15.2,15.22,982000.0,11.9399,11.9399,11.9242,11.9399,982000.0
2009-12-23 14:10:00,15.22,15.25,15.21,15.24,1739900.0,11.9399,11.9634,11.932,11.9555,1739900.0
2009-12-23 14:20:00,15.24,15.25,15.22,15.22,1670000.0,11.9555,11.9634,11.9399,11.9399,1670000.0
2009-12-23 14:30:00,15.22,15.23,15.2,15.22,2781700.0,11.9399,11.9477,11.9242,11.9399,2781700.0
2009-12-23 14:40:00,15.22,15.24,15.21,15.23,3195200.0,11.9399,11.9555,11.932,11.9477,3195200.0
2009-12-23 14:50:00,15.23,15.24,15.22,15.23,853600.0,11.9477,11.9555,11.9399,11.9477,853600.0
2009-12-23 15:00:00,15.24,15.24,15.2,15.21,1206900.0,11.9555,11.9555,11.9242,11.932,1206900.0
2009-12-23 15:10:00,15.21,15.22,15.21,15.21,933500.0,11.932,11.9399,11.932,11.932,933500.0
2009-12-23 15:20:00,15.21,15.22,15.2,15.22,1967500.0,11.932,11.9399,11.9242,11.9399,1967500.0
2009-12-23 15:30:00,15.21,15.22,15.18,15.19,3533000.0,11.932,11.9399,11.9085,11.9163,3533000.0
2009-12-23 15:40:00,15.2,15.21,15.19,15.2,1975600.0,11.9242,11.932,11.9163,11.9242,1975600.0
2009-12-23 15:50:00,15.2,15.21,15.17,15.18,7713400.0,11.9242,11.932,11.9006,11.9085,7713400.0
2009-12-24 09:30:00,15.23,15.28,15.2,15.24,4307100.0,11.9477,11.9869,11.9242,11.9555,4307100.0
2009-12-24 09:40:00,15.24,15.26,15.23,15.25,1510400.0,11.9555,11.9712,11.9477,11.9634,1510400.0
2009-12-24 09:50:00,15.25,15.26,15.2,15.2,2300900.0,11.9634,11.9712,11.9242,11.9242,2300900.0
2009-12-24 10:00:00,15.2,15.25,15.2,15.23,2552400.0,11.9242,11.9634,11.9242,11.9477,2552400.0
2009-12-24 10:10:00,15.23,15.24,15.22,15.24,2017700.0,11.9477,11.9555,11.9399,11.9555,2017700.0
2009-12-24 10:20:00,15.24,15.24,15.22,15.24,1298200.0,11.9555,11.9555,11.9399,11.9555,1298200.0
2009-12-24 10:30:00,15.24,15.24,15.22,15.22,680400.0,11.9555,11.9555,11.9399,11.9399,680400.0
2009-12-24 10:40:00,15.22,15.24,15.21,15.23,1512700.0,11.9399,11.9555,11.932,11.9477,1512700.0
2009-12-24 10:50:00,15.22,15.23,15.21,15.22,1174500.0,11.9399,11.9477,11.932,11.9399,1174500.0
2009-12-24 11:00:00,15.23,15.24,15.22,15.24,836000.0,11.9477,11.9555,11.9399,11.9555,836000.0
2009-12-24 11:10:00,15.24,15.24,15.22,15.23,1125900.0,11.9555,11.9555,11.9399,11.9477,1125900.0
2009-12-24 11:20:00,15.22,15.23,15.22,15.23,844100.0,11.9399,11.9477,11.9399,11.9477,844100.0
2009-12-24 11:30:00,15.22,15.23,15.22,15.23,657000.0,11.9399,11.9477,11.9399,11.9477,657000.0
2009-12-24 11:40:00,15.22,15.24,15.22,15.23,1110700.0,11.9399,11.9555,11.9399,11.9477,1110700.0
2009-12-24 11:50:00,15.23,15.24,15.23,15.24,1250800.0,11.9477,11.9555,11.9477,11.9555,1250800.0
2009-12-24 12:00:00,15.23,15.24,15.22,15.23,682200.0,11.9477,11.9555,11.9399,11.9477,682200.0
2009-12-24 12:10:00,15.22,15.23,15.22,15.23,494200.0,11.9399,11.9477,11.9399,11.9477,494200.0
2009-12-24 12:20:00,15.22,15.23,15.22,15.22,646600.0,11.9399,11.9477,11.9399,11.9399,646600.0
2009-12-24 12:30:00,15.23,15.23,15.21,15.21,2117500.0,11.9477,11.9477,11.932,11.932,2117500.0
2009-12-24 12:40:00,15.22,15.23,15.21,15.23,1345800.0,11.9399,11.9477,11.932,11.9477,1345800.0
2009-12-24 12:50:00,15.22,15.25,15.21,15.24,5283200.0,11.9399,11.9634,11.932,11.9555,5283200.0
2009-12-28 09:30:00,15.31,15.41,15.28,15.36,7213200.0,12.0105,12.0889,11.9869,12.0497,7213200.0
2009-12-28 09:40:00,15.36,15.39,15.33,15.38,2436700.0,12.0497,12.0732,12.0261,12.0654,2436700.0
2009-12-28 09:50:00,15.38,15.39,15.33,15.35,2484700.0,12.0654,12.0732,12.0261,12.0418,2484700.0
2009-12-28 10:00:00,15.34,15.35,15.32,15.34,1541100.0,12.034,12.0418,12.0183,12.034,1541100.0
2009-12-28 10:10:00,15.34,15.34,15.3,15.32,3001200.0,12.034,12.034,12.0026,12.0183,3001200.0
2009-12-28 10:20:00,15.32,15.34,15.3,15.31,1533100.0,12.0183,12.034,12.0026,12.0105,1533100.0
2009-12-28 10:30:00,15.31,15.35,15.25,15.26,2534100.0,12.0105,12.0418,11.9634,11.9712,2534100.0
2009-12-28 10:40:00,15.25,15.3,15.25,15.29,1329800.0,11.9634,12.0026,11.9634,11.9948,1329800.0
2009-12-28 10:50:00,15.3,15.3,15.28,15.3,1688600.0,12.0026,12.0026,11.9869,12.0026,1688600.0
2009-12-28 11:00:00,15.29,15.31,15.29,15.31,1140300.0,11.9948,12.0105,11.9948,12.0105,1140300.0
2009-12-28 11:10:00,15.31,15.35,15.3,15.32,856800.0,12.0105,12.0418,12.0026,12.0183,856800.0
2009-12-28 11:20:00,15.31,15.32,15.28,15.3,1576000.0,12.0105,12.0183,11.9869,12.0026,1576000.0
2009-12-28 11:30:00,15.3,15.33,15.29,15.3,3138200.0,12.0026,12.0261,11.9948,12.0026,3138200.0
2009-12-28 11:40:00,15.29,15.32,15.29,15.32,2960600.0,11.9948,12.0183,11.9948,12.0183,2960600.0
2009-12-28 11:50:00,15.32,15.32,15.29,15.29,1696900.0,12.0183,12.0183,11.9948,11.9948,1696900.0
2009-12-28 12:00:00,15.3,15.3,15.27,15.29,6206200.0,12.0026,12.0026,11.9791,11.9948,6206200.0
2009-12-28 12:10:00,15.29,15.3,15.28,15.29,5793700.0,11.9948,12.0026,11.9869,11.9948,5793700.0
2009-12-28 12:20:00,15.28,15.3,15.27,15.3,1040400.0,11.9869,12.0026,11.9791,12.0026,1040400.0
2009-12-28 12:30:00,15.29,15.3,15.27,15.27,803400.0,11.9948,12.0026,11.9791,11.9791,803400.0
2009-12-28 12:40:00,15.28,15.28,15.27,15.27,514200.0,11.9869,11.9869,11.9791,11.9791,514200.0
2009-12-28 12:50:00,15.27,15.29,15.27,15.27,841800.0,11.9791,11.9948,11.9791,11.9791,841800.0
2009-12-28 13:00:00,15.27,15.3,15.27,15.27,1788100.0,11.9791,12.0026,11.9791,11.9791,1788100.0
2009-12-28 13:10:00,15.28,15.28,15.27,15.28,451300.0,11.9869,11.9869,11.9791,11.9869,451300.0
2009-12-28 13:20:00,15.27,15.28,15.25,15.26,1167600.0,11.9791,11.9869,11.9634,11.9712,1167600.0
2009-12-28 13:30:00,15.26,15.28,15.25,15.26,969100.0,11.9712,11.9869,11.9634,11.9712,969100.0
2009-12-28 13:40:00,15.26,15.27,15.25,15.26,718600.0,11.9712,11.9791,11.9634,11.9712,718600.0
2009-12-28 13:50:00,15.26,15.27,15.25,15.26,1150800.0,11.9712,11.9791,11.9634,11.9712,1150800.0
2009-12-28 14:00:00,15.26,15.27,15.22,15.23,16514000.0,11.9712,11.9791,11.9399,11.9477,16514000.0
2009-12-28 14:10:00,15.23,15.24,15.16,15.16,3493000.0,11.9477,11.9555,11.8928,11.8928,3493000.0
2009-12-28 14:20:00,15.17,15.17,15.15,15.16,2456400.0,11.9006,11.9006,11.8849,11.8928,2456400.0
2009-12-28 14:30:00,15.16,15.18,15.15,15.17,2670300.0,11.8928,11.9085,11.8849,11.9006,2670300.0
2009-12-28 14:40:00,15.18,15.22,15.17,15.21,2735500.0,11.9085,11.9399,11.9006,11.932,2735500.0
2009-12-28 14:50:00,15.21,15.23,15.19,15.2,2013600.0,11.932,11.9477,11.9163,11.9242,2013600.0
2009-12-28 15:00:00,15.2,15.21,15.19,15.21,1075100.0,11.9242,11.932,11.9163,11.932,1075100.0
2009-12-28 15:10:00,15.21,15.23,15.2,15.23,1549700.0,11.932,11.9477,11.9242,11.9477,1549700.0
2009-12-28 15:20:00,15.22,15.23,15.21,15.22,1383400.0,11.9399,11.9477,11.932,11.9399,1383400.0
2009-12-28 15:30:00,15.22,15.22,15.21,15.22,761000.0,11.9399,11.9399,11.932,11.9399,761000.0
2009-12-28 15:40:00,15.22,15.25,15.21,15.24,1667600.0,11.9399,11.9634,11.932,11.9555,1667600.0
2009-12-28 15:50:00,15.25,15.29,15.24,15.29,5744600.0,11.9634,11.9948,11.9555,11.9948,5744600.0
2009-12-29 09:30:00,15.31,15.33,15.17,15.19,4771100.0,12.0105,12.0261,11.9006,11.9163,4771100.0
2009-12-29 09:40:00,15.19,15.2,15.15,15.18,7336100.0,11.9163,11.9242,11.8849,11.9085,7336100.0
2009-12-29 09:50:00,15.18,15.23,15.16,15.21,2682000.0,11.9085,11.9477,11.8928,11.932,2682000.0
2009-12-29 10:00:00,15.21,15.22,15.19,15.2,2249700.0,11.932,11.9399,11.9163,11.9242,2249700.0
2009-12-29 10:10:00,15.21,15.23,15.2,15.22,1222300.0,11.932,11.9477,11.9242,11.9399,1222300.0
2009-12-29 10:20:00,15.23,15.28,15.22,15.27,2443700.0,11.9477,11.9869,11.9399,11.9791,2443700.0
2009-12-29 10:30:00,15.27,15.28,15.23,15.24,2471600.0,11.9791,11.9869,11.9477,11.9555,2471600.0
2009-12-29 10:40:00,15.24,15.25,15.23,15.23,918900.0,11.9555,11.9634,11.9477,11.9477,918900.0
2009-12-29 10:50:00,15.23,15.24,15.18,15.19,2207100.0,11.9477,11.9555,11.9085,11.9163,2207100.0
2009-12-29 11:00:00,15.19,15.2,15.17,15.18,3015500.0,11.9163,11.9242,11.9006,11.9085,3015500.0
2009-12-29 11:10:00,15.19,15.19,15.16,15.18,1786400.0,11.9163,11.9163,11.8928,11.9085,1786400.0
2009-12-29 11:20:00,15.18,15.18,15.16,15.17,1581500.0,11.9085,11.9085,11.8928,11.9006,1581500.0
2009-12-29 11:30:00,15.16,15.19,15.16,15.18,2740400.0,11.8928,11.9163,11.8928,11.9085,2740400.0
2009-12-29 11:40:00,15.19,15.19,15.18,15.19,553500.0,11.9163,11.9163,11.9085,11.9163,553500.0
2009-12-29 11:50:00,15.19,15.19,15.18,15.19,714800.0,11.9163,11.9163,11.9085,11.9163,714800.0
2009-12-29 12:00:00,15.18,15.19,15.18,15.18,908400.0,11.9085,11.9163,11.9085,11.9085,908400.0
2009-12-29 12:10:00,15.18,15.19,15.18,15.18,686000.0,11.9085,11.9163,11.9085,11.9085,686000.0
2009-12-29 12:20:00,15.18,15.19,15.17,15.17,1662400.0,11.9085,11.9163,11.9006,11.9006,1662400.0
2009-12-29 12:30:00,15.18,15.18,15.17,15.18,1520000.0,11.9085,11.9085,11.9006,11.9085,1520000.0
2009-12-29 12:40:00,15.18,15.21,15.17,15.21,1055600.0,11.9085,11.932,11.9006,11.932,1055600.0
2009-12-29 12:50:00,15.21,15.21,15.18,15.19,724100.0,11.932,11.932,11.9085,11.9163,724100.0
2009-12-29 13:00:00,15.19,15.2,15.17,15.18,2285000.0,11.9163,11.9242,11.9006,11.9085,2285000.0
2009-12-29 13:10:00,15.18,15.19,15.18,15.19,1076100.0,11.9085,11.9163,11.9085,11.9163,1076100.0
2009-12-29 13:20:00,15.19,15.19,15.18,15.18,415400.0,11.9163,11.9163,11.9085,11.9085,415400.0
2009-12-29 13:30:00,15.18,15.19,15.18,15.19,718700.0,11.9085,11.9163,11.9085,11.9163,718700.0
2009-12-29 13:40:00,15.19,15.19,15.17,15.18,1328800.0,11.9163,11.9163,11.9006,11.9085,1328800.0
2009-12-29 13:50:00,15.17,15.18,15.16,15.16,1480300.0,11.9006,11.9085,11.8928,11.8928,1480300.0
2009-12-29 14:00:00,15.17,15.17,15.15,15.15,1425200.0,11.9006,11.9006,11.8849,11.8849,1425200.0
2009-12-29 14:10:00,15.15,15.16,15.15,15.16,697900.0,11.8849,11.8928,11.8849,11.8928,697900.0
2009-12-29 14:20:00,15.16,15.16,15.12,15.15,4250900.0,11.8928,11.8928,11.8614,11.8849,4250900.0
2009-12-29 14:30:00,15.14,15.16,15.14,15.15,1269900.0,11.8771,11.8928,11.8771,11.8849,1269900.0
2009-12-29 14:40:00,15.14,15.16,15.14,15.15,1580300.0,11.8771,11.8928,11.8771,11.8849,1580300.0
2009-12-29 14:50:00,15.16,15.21,15.13,15.14,2339700.0,11.8928,11.932,11.8693,11.8771,2339700.0
2009-12-29 15:00:00,15.14,15.16,15.13,15.14,2532300.0,11.8771,11.8928,11.8693,11.8771,2532300.0
2009-12-29 15:10:00,15.14,15.14,15.13,15.14,1331000.0,11.8771,11.8771,11.8693,11.8771,1331000.0
2009-12-29 15:20:00,15.14,15.15,15.13,15.14,891200.0,11.8771,11.8849,11.8693,11.8771,891200.0
2009-12-29 15:30:00,15.15,15.15,15.12,15.12,1985200.0,11.8849,11.8849,11.8614,11.8614,1985200.0
2009-12-29 15:40:00,15.13,15.13,15.12,15.13,2381600.0,11.8693,11.8693,11.8614,11.8693,2381600.0
2009-12-29 15:50:00,15.12,15.13,15.1,15.1,5998300.0,11.8614,11.8693,11.8457,11.8457,5998300.0
2009-12-30 09:30:00,15.04,15.06,15.01,15.05,5170000.0,11.7986,11.8143,11.7751,11.8065,5170000.0
2009-12-30 09:40:00,15.05,15.06,15.03,15.05,3284300.0,11.8065,11.8143,11.7908,11.8065,3284300.0
2009-12-30 09:50:00,15.04,15.1,15.04,15.05,3454000.0,11.7986,11.8457,11.7986,11.8065,3454000.0
2009-12-30 10:00:00,15.06,15.07,15.04,15.05,3150000.0,11.8143,11.8222,11.7986,11.8065,3150000.0
2009-12-30 10:10:00,15.05,15.05,15.02,15.03,2284700.0,11.8065,11.8065,11.783,11.7908,2284700.0
2009-12-30 10:20:00,15.03,15.05,15.03,15.05,1399500.0,11.7908,11.8065,11.7908,11.8065,1399500.0
2009-12-30 10:30:00,15.05,15.06,15.03,15.03,2012900.0,11.8065,11.8143,11.7908,11.7908,2012900.0
2009-12-30 10:40:00,15.03,15.04,15.01,15.03,1659000.0,11.7908,11.7986,11.7751,11.7908,1659000.0
2009-12-30 10:50:00,15.03,15.04,15.0,15.03,1068300.0,11.7908,11.7986,11.7673,11.7908,1068300.0
2009-12-30 11:00:00,15.03,15.04,15.0,15.01,3564600.0,11.7908,11.7986,11.7673,11.7751,3564600.0
2009-12-30 11:10:00,15.01,15.02,15.0,15.02,1221900.0,11.7751,11.783,11.7673,11.783,1221900.0
2009-12-30 11:20:00,15.01,15.03,15.01,15.01,1457200.0,11.7751,11.7908,11.7751,11.7751,1457200.0
2009-12-30 11:30:00,15.02,15.02,15.0,15.0,1853300.0,11.783,11.783,11.7673,11.7673,1853300.0
2009-12-30 11:40:00,15.01,15.03,14.97,15.03,6686200.0,11.7751,11.7908,11.7437,11.7908,6686200.0
2009-12-30 11:50:00,15.02,15.04,15.01,15.02,2158300.0,11.783,11.7986,11.7751,11.783,2158300.0
2009-12-30 12:00:00,15.02,15.03,15.01,15.02,1854400.0,11.783,11.7908,11.7751,11.783,1854400.0
2009-12-30 12:10:00,15.01,15.02,15.01,15.02,1253900.0,11.7751,11.783,11.7751,11.783,1253900.0
2009-12-30 12:20:00,15.01,15.02,15.01,15.02,642700.0,11.7751,11.783,11.7751,11.783,642700.0
2009-12-30 12:30:00,15.02,15.03,15.01,15.03,1202700.0,11.783,11.7908,11.7751,11.7908,1202700.0
2009-12-30 12:40:00,15.02,15.03,15.01,15.01,748800.0,11.783,11.7908,11.7751,11.7751,748800.0
2009-12-30 12:50:00,15.01,15.02,15.01,15.01,435800.0,11.7751,11.783,11.7751,11.7751,435800.0
2009-12-30 13:00:00,15.02,15.02,15.0,15.02,1179500.0,11.783,11.783,11.7673,11.783,1179500.0
2009-12-30 13:10:00,15.01,15.02,15.0,15.0,809100.0,11.7751,11.783,11.7673,11.7673,809100.0
2009-12-30 13:20:00,15.01,15.01,14.98,14.98,2610000.0,11.7751,11.7751,11.7516,11.7516,2610000.0
2009-12-30 13:30:00,14.99,14.99,14.97,14.98,1413400.0,11.7594,11.7594,11.7437,11.7516,1413400.0
2009-12-30 13:40:00,14.98,15.01,14.98,15.0,1514800.0,11.7516,11.7751,11.7516,11.7673,1514800.0
2009-12-30 13:50:00,14.99,15.0,14.99,14.99,639100.0,11.7594,11.7673,11.7594,11.7594,639100.0
2009-12-30 14:00:00,15.0,15.02,14.99,15.01,3102200.0,11.7673,11.783,11.7594,11.7751,3102200.0
2009-12-30 14:10:00,15.01,15.02,15.01,15.01,690900.0,11.7751,11.783,11.7751,11.7751,690900.0
2009-12-30 14:20:00,15.01,15.02,15.0,15.01,679700.0,11.7751,11.783,11.7673,11.7751,679700.0
2009-12-30 14:30:00,15.01,15.01,14.99,15.0,1412300.0,11.7751,11.7751,11.7594,11.7673,1412300.0
2009-12-30 14:40:00,15.01,15.02,15.0,15.02,1108500.0,11.7751,11.783,11.7673,11.783,1108500.0
2009-12-30 14:50:00,15.02,15.04,15.01,15.04,2794400.0,11.783,11.7986,11.7751,11.7986,2794400.0
2009-12-30 15:00:00,15.03,15.04,15.01,15.01,2447000.0,11.7908,11.7986,11.7751,11.7751,2447000.0
2009-12-30 15:10:00,15.01,15.02,15.01,15.01,634300.0,11.7751,11.783,11.7751,11.7751,634300.0
2009-12-30 15:20:00,15.01,15.05,15.01,15.04,2346600.0,11.7751,11.8065,11.7751,11.7986,2346600.0
2009-12-30 15:30:00,15.05,15.07,15.03,15.05,3561700.0,11.8065,11.8222,11.7908,11.8065,3561700.0
2009-12-30 15:40:00,15.04,15.05,14.99,15.04,2384200.0,11.7986,11.8065,11.7594,11.7986,2384200.0
2009-12-30 15:50:00,15.04,15.08,15.04,15.07,6632900.0,11.7986,11.83,11.7986,11.8222,6632900.0
2009-12-31 09:30:00,15.08,15.15,15.04,15.12,4251900.0,11.83,11.8849,11.7986,11.8614,4251900.0
2009-12-31 09:40:00,15.12,15.15,15.04,15.13,2912000.0,11.8614,11.8849,11.7986,11.8693,2912000.0
2009-12-31 09:50:00,15.12,15.15,15.04,15.13,2045700.0,11.8614,11.8849,11.7986,11.8693,2045700.0
2009-12-31 10:00:00,15.13,15.13,15.02,15.11,2909200.0,11.8693,11.8693,11.783,11.8536,2909200.0
2009-12-31 10:10:00,15.11,15.12,15.01,15.11,1452000.0,11.8536,11.8614,11.7751,11.8536,1452000.0
2009-12-31 10:20:00,15.11,15.16,15.11,15.14,1983100.0,11.8536,11.8928,11.8536,11.8771,1983100.0
2009-12-31 10:30:00,15.14,15.17,15.07,15.15,2918600.0,11.8771,11.9006,11.8222,11.8849,2918600.0
2009-12-31 10:40:00,15.14,15.15,15.05,15.13,1571000.0,11.8771,11.8849,11.8065,11.8693,1571000.0
2009-12-31 10:50:00,15.14,15.14,15.12,15.12,1481800.0,11.8771,11.8771,11.8614,11.8614,1481800.0
2009-12-31 11:00:00,15.12,15.13,15.04,15.11,2243100.0,11.8614,11.8693,11.7986,11.8536,2243100.0
2009-12-31 11:10:00,15.11,15.11,15.1,15.1,649900.0,11.8536,11.8536,11.8457,11.8457,649900.0
2009-12-31 11:20:00,15.11,15.14,15.1,15.14,1657400.0,11.8536,11.8771,11.8457,11.8771,1657400.0
2009-12-31 11:30:00,15.13,15.18,15.08,15.16,4144700.0,11.8693,11.9085,11.83,11.8928,4144700.0
2009-12-31 11:40:00,15.16,15.18,15.08,15.18,1776600.0,11.8928,11.9085,11.83,11.9085,1776600.0
2009-12-31 11:50:00,15.18,15.2,15.09,15.19,2942100.0,11.9085,11.9242,11.8379,11.9163,2942100.0
2009-12-31 12:00:00,15.19,15.23,15.12,15.23,5036500.0,11.9163,11.9477,11.8614,11.9477,5036500.0
2009-12-31 12:10:00,15.22,15.23,15.13,15.21,2389400.0,11.9399,11.9477,11.8693,11.932,2389400.0
2009-12-31 12:20:00,15.2,15.23,15.13,15.2,1451500.0,11.9242,11.9477,11.8693,11.9242,1451500.0
2009-12-31 12:30:00,15.21,15.21,15.18,15.19,1196100.0,11.932,11.932,11.9085,11.9163,1196100.0
2009-12-31 12:40:00,15.19,15.21,15.12,15.2,1625000.0,11.9163,11.932,11.8614,11.9242,1625000.0
2009-12-31 12:50:00,15.19,15.23,15.19,15.22,2366200.0,11.9163,11.9477,11.9163,11.9399,2366200.0
2009-12-31 13:00:00,15.22,15.24,15.13,15.23,2364500.0,11.9399,11.9555,11.8693,11.9477,2364500.0
2009-12-31 13:10:00,15.23,15.23,15.21,15.21,852100.0,11.9477,11.9477,11.932,11.932,852100.0
2009-12-31 13:20:00,15.21,15.22,15.21,15.22,923800.0,11.932,11.9399,11.932,11.9399,923800.0
2009-12-31 13:30:00,15.22,15.24,15.21,15.23,1125100.0,11.9399,11.9555,11.932,11.9477,1125100.0
2009-12-31 13:40:00,15.23,15.24,15.13,15.22,866800.0,11.9477,11.9555,11.8693,11.9399,866800.0
2009-12-31 13:50:00,15.22,15.23,15.21,15.21,617800.0,11.9399,11.9477,11.932,11.932,617800.0
2009-12-31 14:00:00,15.22,15.22,15.2,15.21,851500.0,11.9399,11.9399,11.9242,11.932,851500.0
2009-12-31 14:10:00,15.21,15.21,15.18,15.2,1218100.0,11.932,11.932,11.9085,11.9242,1218100.0
2009-12-31 14:20:00,15.19,15.2,15.1,15.18,1470200.0,11.9163,11.9242,11.8457,11.9085,1470200.0
2009-12-31 14:30:00,15.18,15.19,15.18,15.18,425400.0,11.9085,11.9163,11.9085,11.9085,425400.0
2009-12-31 14:40:00,15.19,15.2,15.17,15.17,1303200.0,11.9163,11.9242,11.9006,11.9006,1303200.0
2009-12-31 14:50:00,15.18,15.18,15.16,15.18,1521900.0,11.9085,11.9085,11.8928,11.9085,1521900.0
2009-12-31 15:00:00,15.18,15.2,15.16,15.16,2157600.0,11.9085,11.9242,11.8928,11.8928,2157600.0
2009-12-31 15:10:00,15.16,15.17,15.15,15.16,1657000.0,11.8928,11.9006,11.8849,11.8928,1657000.0
2009-12-31 15:20:00,15.17,15.17,15.15,15.17,1555000.0,11.9006,11.9006,11.8849,11.9006,1555000.0
2009-12-31 15:30:00,15.17,15.17,15.13,15.15,4007500.0,11.9006,11.9006,11.8693,11.8849,4007500.0
2009-12-31 15:40:00,15.15,15.17,15.06,15.11,5418000.0,11.8849,11.9006,11.8143,11.8536,5418000.0
2009-12-31 15:50:00,15.11,15.15,15.06,15.09,8036500.0,11.8536,11.8849,11.8143,11.8379,8036500.0
2010-01-04 09:30:00,15.24,15.28,15.12,15.27,7971400.0,11.9555,11.9869,11.8614,11.9791,7971400.0
2010-01-04 09:40:00,15.26,15.38,15.2,15.38,8352900.0,11.9712,12.0654,11.9242,12.0654,8352900.0
2010-01-04 09:50:00,15.37,15.4,15.27,15.39,6775600.0,12.0575,12.0811,11.9791,12.0732,6775600.0
2010-01-04 10:00:00,15.38,15.42,15.29,15.39,6652800.0,12.0654,12.0968,11.9948,12.0732,6652800.0
2010-01-04 10:10:00,15.38,15.43,15.29,15.42,4187600.0,12.0654,12.1046,11.9948,12.0968,4187600.0
2010-01-04 10:20:00,15.42,15.48,15.41,15.48,7326300.0,12.0968,12.1438,12.0889,12.1438,7326300.0
2010-01-04 10:30:00,15.47,15.49,15.39,15.46,4675500.0,12.136,12.1517,12.0732,12.1281,4675500.0
2010-01-04 10:40:00,15.46,15.48,15.45,15.48,3979600.0,12.1281,12.1438,12.1203,12.1438,3979600.0
2010-01-04 10:50:00,15.47,15.51,15.41,15.48,5854500.0,12.136,12.1674,12.0889,12.1438,5854500.0
2010-01-04 11:00:00,15.48,15.5,15.41,15.49,2815200.0,12.1438,12.1595,12.0889,12.1517,2815200.0
2010-01-04 11:10:00,15.49,15.5,15.41,15.48,2166700.0,12.1517,12.1595,12.0889,12.1438,2166700.0
2010-01-04 11:20:00,15.48,15.53,15.43,15.51,4981500.0,12.1438,12.183,12.1046,12.1674,4981500.0
2010-01-04 11:30:00,15.52,15.57,15.46,15.55,5824000.0,12.1752,12.2144,12.1281,12.1987,5824000.0
2010-01-04 11:40:00,15.55,15.6,15.51,15.59,4127500.0,12.1987,12.238,12.1674,12.2301,4127500.0
2010-01-04 11:50:00,15.59,15.65,15.56,15.62,5224100.0,12.2301,12.2772,12.2066,12.2536,5224100.0
2010-01-04 12:00:00,15.62,15.68,15.6,15.66,6935800.0,12.2536,12.3007,12.238,12.285,6935800.0
2010-01-04 12:10:00,15.66,15.67,15.53,15.6,3430800.0,12.285,12.2929,12.183,12.238,3430800.0
2010-01-04 12:20:00,15.6,15.61,15.58,15.59,2762800.0,12.238,12.2458,12.2223,12.2301,2762800.0
2010-01-04 12:30:00,15.6,15.6,15.57,15.6,1874600.0,12.238,12.238,12.2144,12.238,1874600.0
2010-01-04 12:40:00,15.6,15.62,15.52,15.59,3089600.0,12.238,12.2536,12.1752,12.2301,3089600.0
2010-01-04 12:50:00,15.6,15.61,15.53,15.61,2138500.0,12.238,12.2458,12.183,12.2458,2138500.0
2010-01-04 13:00:00,15.6,15.61,15.53,15.6,1706700.0,12.238,12.2458,12.183,12.238,1706700.0
2010-01-04 13:10:00,15.6,15.62,15.55,15.61,2691500.0,12.238,12.2536,12.1987,12.2458,2691500.0
2010-01-04 13:20:00,15.61,15.63,15.55,15.61,1743200.0,12.2458,12.2615,12.1987,12.2458,1743200.0
2010-01-04 13:30:00,15.61,15.64,15.61,15.62,2806200.0,12.2458,12.2693,12.2458,12.2536,2806200.0
2010-01-04 13:40:00,15.62,15.62,15.58,15.59,1282400.0,12.2536,12.2536,12.2223,12.2301,1282400.0
2010-01-04 13:50:00,15.6,15.6,15.58,15.59,2556000.0,12.238,12.238,12.2223,12.2301,2556000.0
2010-01-04 14:00:00,15.6,15.63,15.58,15.63,2648300.0,12.238,12.2615,12.2223,12.2615,2648300.0
2010-01-04 14:10:00,15.63,15.63,15.6,15.6,1656200.0,12.2615,12.2615,12.238,12.238,1656200.0
2010-01-04 14:20:00,15.61,15.61,15.58,15.6,4221700.0,12.2458,12.2458,12.2223,12.238,4221700.0
2010-01-04 14:30:00,15.59,15.63,15.58,15.61,3456100.0,12.2301,12.2615,12.2223,12.2458,3456100.0
2010-01-04 14:40:00,15.61,15.64,15.6,15.64,3648100.0,12.2458,12.2693,12.238,12.2693,3648100.0
2010-01-04 14:50:00,15.63,15.67,15.63,15.66,3923200.0,12.2615,12.2929,12.2615,12.285,3923200.0
2010-01-04 15:00:00,15.65,15.67,15.64,15.67,2709900.0,12.2772,12.2929,12.2693,12.2929,2709900.0
2010-01-04 15:10:00,15.66,15.67,15.63,15.65,2693100.0,12.285,12.2929,12.2615,12.2772,2693100.0
2010-01-04 15:20:00,15.65,15.67,15.64,15.65,3392600.0,12.2772,12.2929,12.2693,12.2772,3392600.0
2010-01-04 15:30:00,15.66,15.69,15.65,15.68,6370800.0,12.285,12.3086,12.2772,12.3007,6370800.0
2010-01-04 15:40:00,15.68,15.71,15.65,15.71,8711600.0,12.3007,12.3243,12.2772,12.3243,8711600.0
2010-01-04 15:50:00,15.71,15.75,15.69,15.7,12355600.0,12.3243,12.3556,12.3086,12.3164,12355600.0
2010-01-05 09:30:00,15.73,15.83,15.7,15.82,9021700.0,12.3399,12.4184,12.3164,12.4105,9021700.0
2010-01-05 09:40:00,15.82,15.92,15.79,15.89,8812900.0,12.4105,12.489,12.387,12.4655,8812900.0
2010-01-05 09:50:00,15.9,15.91,15.76,15.77,8307600.0,12.4733,12.4812,12.3635,12.3713,8307600.0
2010-01-05 10:00:00,15.76,15.83,15.72,15.77,9128800.0,12.3635,12.4184,12.3321,12.3713,9128800.0
2010-01-05 10:10:00,15.77,15.85,15.77,15.85,7086100.0,12.3713,12.4341,12.3713,12.4341,7086100.0
2010-01-05 10:20:00,15.85,15.91,15.84,15.88,7309200.0,12.4341,12.4812,12.4262,12.4576,7309200.0
2010-01-05 10:30:00,15.89,15.93,15.85,15.91,8189700.0,12.4655,12.4968,12.4341,12.4812,8189700.0
2010-01-05 10:40:00,15.91,15.96,15.9,15.93,5432000.0,12.4812,12.5204,12.4733,12.4968,5432000.0
2010-01-05 10:50:00,15.94,15.97,15.92,15.96,4037900.0,12.5047,12.5282,12.489,12.5204,4037900.0
2010-01-05 11:00:00,15.96,16.02,15.94,16.02,7634600.0,12.5204,12.5674,12.5047,12.5674,7634600.0
2010-01-05 11:10:00,16.02,16.02,15.98,15.99,4905800.0,12.5674,12.5674,12.5361,12.5439,4905800.0
2010-01-05 11:20:00,16.0,16.0,15.95,15.97,4452300.0,12.5518,12.5518,12.5125,12.5282,4452300.0
2010-01-05 11:30:00,15.97,15.97,15.9,15.92,4544400.0,12.5282,12.5282,12.4733,12.489,4544400.0
2010-01-05 11:40:00,15.92,15.95,15.91,15.94,2794900.0,12.489,12.5125,12.4812,12.5047,2794900.0
2010-01-05 11:50:00,15.95,16.01,15.95,16.0,4802400.0,12.5125,12.5596,12.5125,12.5518,4802400.0
2010-01-05 12:00:00,16.01,16.07,16.0,16.06,6640500.0,12.5596,12.6067,12.5518,12.5988,6640500.0
2010-01-05 12:10:00,16.07,16.11,15.99,16.07,5148900.0,12.6067,12.638,12.5439,12.6067,5148900.0
2010-01-05 12:20:00,16.08,16.09,16.06,16.07,2194500.0,12.6145,12.6224,12.5988,12.6067,2194500.0
2010-01-05 12:30:00,16.07,16.07,16.03,16.07,2911200.0,12.6067,12.6067,12.5753,12.6067,2911200.0
2010-01-05 12:40:00,16.07,16.08,16.01,16.03,2507800.0,12.6067,12.6145,12.5596,12.5753,2507800.0
2010-01-05 12:50:00,16.03,16.04,15.95,15.96,4971800.0,12.5753,12.5831,12.5125,12.5204,4971800.0
2010-01-05 13:00:00,15.96,15.99,15.96,15.96,2502000.0,12.5204,12.5439,12.5204,12.5204,2502000.0
2010-01-05 13:10:00,15.96,15.97,15.93,15.94,3753000.0,12.5204,12.5282,12.4968,12.5047,3753000.0
2010-01-05 13:20:00,15.94,15.96,15.89,15.95,4708100.0,12.5047,12.5204,12.4655,12.5125,4708100.0
2010-01-05 13:30:00,15.96,15.96,15.95,15.95,917900.0,12.5204,12.5204,12.5125,12.5125,917900.0
2010-01-05 13:40:00,15.96,16.08,15.95,16.06,4721900.0,12.5204,12.6145,12.5125,12.5988,4721900.0
2010-01-05 13:50:00,16.06,16.07,16.02,16.03,2868000.0,12.5988,12.6067,12.5674,12.5753,2868000.0
2010-01-05 14:00:00,16.03,16.04,15.98,15.99,2437300.0,12.5753,12.5831,12.5361,12.5439,2437300.0
2010-01-05 14:10:00,15.99,16.0,15.92,15.92,3185700.0,12.5439,12.5518,12.489,12.489,3185700.0
2010-01-05 14:20:00,15.93,15.95,15.9,15.93,3709200.0,12.4968,12.5125,12.4733,12.4968,3709200.0
2010-01-05 14:30:00,15.93,15.99,15.93,15.99,3029300.0,12.4968,12.5439,12.4968,12.5439,3029300.0
2010-01-05 14:40:00,15.99,16.05,15.98,16.03,3730100.0,12.5439,12.591,12.5361,12.5753,3730100.0
2010-01-05 14:50:00,16.04,16.04,15.96,16.0,3391800.0,12.5831,12.5831,12.5204,12.5518,3391800.0
2010-01-05 15:00:00,16.0,16.05,15.99,16.04,3091600.0,12.5518,12.591,12.5439,12.5831,3091600.0
2010-01-05 15:10:00,16.03,16.07,16.02,16.04,3400000.0,12.5753,12.6067,12.5674,12.5831,3400000.0
2010-01-05 15:20:00,16.05,16.12,16.04,16.1,5215800.0,12.591,12.6459,12.5831,12.6302,5215800.0
2010-01-05 15:30:00,16.09,16.17,16.07,16.16,7108200.0,12.6224,12.6851,12.6067,12.6773,7108200.0
2010-01-05 15:40:00,16.16,16.18,16.12,16.18,8658700.0,12.6773,12.693,12.6459,12.693,8658700.0
2010-01-05 15:50:00,16.18,16.2,16.16,16.19,11673200.0,12.693,12.7087,12.6773,12.7008,11673200.0
2010-01-06 09:30:00,16.21,16.24,16.14,16.17,10088600.0,12.7165,12.74,12.6616,12.6851,10088600.0
2010-01-06 09:40:00,16.17,16.19,16.03,16.07,8728000.0,12.6851,12.7008,12.5753,12.6067,8728000.0
2010-01-06 09:50:00,16.07,16.11,16.04,16.1,5770800.0,12.6067,12.638,12.5831,12.6302,5770800.0
2010-01-06 10:00:00,16.09,16.15,16.08,16.14,5358800.0,12.6224,12.6694,12.6145,12.6616,5358800.0
2010-01-06 10:10:00,16.14,16.18,16.12,16.17,4380500.0,12.6616,12.693,12.6459,12.6851,4380500.0
2010-01-06 10:20:00,16.18,16.19,16.15,16.15,3328400.0,12.693,12.7008,12.6694,12.6694,3328400.0
2010-01-06 10:30:00,16.15,16.17,16.11,16.11,3211000.0,12.6694,12.6851,12.638,12.638,3211000.0
2010-01-06 10:40:00,16.12,16.17,16.11,16.16,2933900.0,12.6459,12.6851,12.638,12.6773,2933900.0
2010-01-06 10:50:00,16.17,16.18,16.12,16.13,3519900.0,12.6851,12.693,12.6459,12.6537,3519900.0
2010-01-06 11:00:00,16.13,16.13,16.08,16.1,3340100.0,12.6537,12.6537,12.6145,12.6302,3340100.0
2010-01-06 11:10:00,16.09,16.16,16.07,16.15,5416900.0,12.6224,12.6773,12.6067,12.6694,5416900.0
2010-01-06 11:20:00,16.14,16.16,16.14,16.14,2612000.0,12.6616,12.6773,12.6616,12.6616,2612000.0
2010-01-06 11:30:00,16.14,16.26,16.14,16.25,7007300.0,12.6616,12.7557,12.6616,12.7479,7007300.0
2010-01-06 11:40:00,16.26,16.37,16.24,16.34,9915300.0,12.7557,12.842,12.74,12.8185,9915300.0
2010-01-06 11:50:00,16.34,16.34,16.28,16.32,4379900.0,12.8185,12.8185,12.7714,12.8028,4379900.0
2010-01-06 12:00:00,16.32,16.37,16.32,16.36,3590500.0,12.8028,12.842,12.8028,12.8342,3590500.0
2010-01-06 12:10:00,16.36,16.36,16.28,16.31,4671000.0,12.8342,12.8342,12.7714,12.7949,4671000.0
2010-01-06 12:20:00,16.31,16.33,16.28,16.29,4000400.0,12.7949,12.8106,12.7714,12.7793,4000400.0
2010-01-06 12:30:00,16.29,16.3,16.26,16.28,3469700.0,12.7793,12.7871,12.7557,12.7714,3469700.0
2010-01-06 12:40:00,16.28,16.33,16.26,16.33,4178100.0,12.7714,12.8106,12.7557,12.8106,4178100.0
2010-01-06 12:50:00,16.33,16.37,16.32,16.36,2689600.0,12.8106,12.842,12.8028,12.8342,2689600.0
2010-01-06 13:00:00,16.35,16.38,16.35,16.36,3467200.0,12.8263,12.8499,12.8263,12.8342,3467200.0
2010-01-06 13:10:00,16.37,16.44,16.35,16.39,5992600.0,12.842,12.8969,12.8263,12.8577,5992600.0
2010-01-06 13:20:00,16.39,16.42,16.39,16.41,2765300.0,12.8577,12.8812,12.8577,12.8734,2765300.0
2010-01-06 13:30:00,16.4,16.47,16.39,16.4,8058400.0,12.8655,12.9205,12.8577,12.8655,8058400.0
2010-01-06 13:40:00,16.4,16.41,16.35,16.36,4891400.0,12.8655,12.8734,12.8263,12.8342,4891400.0
2010-01-06 13:50:00,16.36,16.4,16.32,16.39,3864700.0,12.8342,12.8655,12.8028,12.8577,3864700.0
2010-01-06 14:00:00,16.38,16.42,16.34,16.41,4718700.0,12.8499,12.8812,12.8185,12.8734,4718700.0
2010-01-06 14:10:00,16.41,16.45,16.33,16.44,3513400.0,12.8734,12.9048,12.8106,12.8969,3513400.0
2010-01-06 14:20:00,16.44,16.47,16.28,16.47,3217200.0,12.8969,12.9205,12.7714,12.9205,3217200.0
2010-01-06 14:30:00,16.47,16.54,16.45,16.51,8217600.0,12.9205,12.9754,12.9048,12.9518,8217600.0
2010-01-06 14:40:00,16.51,16.52,16.48,16.49,3212400.0,12.9518,12.9597,12.9283,12.9362,3212400.0
2010-01-06 14:50:00,16.49,16.54,16.49,16.51,5004200.0,12.9362,12.9754,12.9362,12.9518,5004200.0
2010-01-06 15:00:00,16.51,16.52,16.38,16.49,5560800.0,12.9518,12.9597,12.8499,12.9362,5560800.0
2010-01-06 15:10:00,16.49,16.51,16.47,16.5,5245100.0,12.9362,12.9518,12.9205,12.944,5245100.0
2010-01-06 15:20:00,16.5,16.51,16.46,16.5,4913200.0,12.944,12.9518,12.9126,12.944,4913200.0
2010-01-06 15:30:00,16.49,16.5,16.46,16.48,3238000.0,12.9362,12.944,12.9126,12.9283,3238000.0
2010-01-06 15:40:00,16.48,16.5,16.39,16.39,8267900.0,12.9283,12.944,12.8577,12.8577,8267900.0
2010-01-06 15:50:00,16.4,16.44,16.38,16.39,10537100.0,12.8655,12.8969,12.8499,12.8577,10537100.0
2010-01-07 09:30:00,16.68,16.79,16.67,16.68,19780600.0,13.0852,13.1715,13.0774,13.0852,19780600.0
2010-01-07 09:40:00,16.67,16.71,16.63,16.65,11128100.0,13.0774,13.1087,13.046,13.0617,11128100.0
2010-01-07 09:50:00,16.64,16.69,16.51,16.54,13303500.0,13.0538,13.093,12.9518,12.9754,13303500.0
2010-01-07 10:00:00,16.54,16.65,16.53,16.64,8162200.0,12.9754,13.0617,12.9675,13.0538,8162200.0
2010-01-07 10:10:00,16.65,16.7,16.62,16.68,6608900.0,13.0617,13.1009,13.0381,13.0852,6608900.0
2010-01-07 10:20:00,16.68,16.69,16.65,16.67,5102700.0,13.0852,13.093,13.0617,13.0774,5102700.0
2010-01-07 10:30:00,16.68,16.75,16.66,16.71,7359100.0,13.0852,13.1401,13.0695,13.1087,7359100.0
2010-01-07 10:40:00,16.7,16.8,16.69,16.8,9108800.0,13.1009,13.1793,13.093,13.1793,9108800.0
2010-01-07 10:50:00,16.8,16.86,16.8,16.83,8693800.0,13.1793,13.2264,13.1793,13.2029,8693800.0
2010-01-07 11:00:00,16.82,16.87,16.71,16.85,7236600.0,13.195,13.2343,13.1087,13.2186,7236600.0
2010-01-07 11:10:00,16.84,16.9,16.83,16.88,6358700.0,13.2107,13.2578,13.2029,13.2421,6358700.0
2010-01-07 11:20:00,16.88,16.97,16.87,16.93,8482900.0,13.2421,13.3127,13.2343,13.2813,8482900.0
2010-01-07 11:30:00,16.93,16.99,16.9,16.9,6941000.0,13.2813,13.3284,13.2578,13.2578,6941000.0
2010-01-07 11:40:00,16.9,16.92,16.81,16.91,8835300.0,13.2578,13.2735,13.1872,13.2656,8835300.0
2010-01-07 11:50:00,16.91,16.98,16.9,16.95,7126800.0,13.2656,13.3205,13.2578,13.297,7126800.0
2010-01-07 12:00:00,16.94,16.99,16.89,16.98,5480300.0,13.2892,13.3284,13.2499,13.3205,5480300.0
2010-01-07 12:10:00,16.98,17.07,16.97,17.05,13646900.0,13.3205,13.3912,13.3127,13.3755,13646900.0
2010-01-07 12:20:00,17.06,17.09,17.0,17.04,9670200.0,13.3833,13.4068,13.3362,13.3676,9670200.0
2010-01-07 12:30:00,17.04,17.07,16.98,17.01,9962800.0,13.3676,13.3912,13.3205,13.3441,9962800.0
2010-01-07 12:40:00,17.0,17.05,16.96,17.0,3620100.0,13.3362,13.3755,13.3049,13.3362,3620100.0
2010-01-07 12:50:00,17.01,17.06,17.0,17.04,3810000.0,13.3441,13.3833,13.3362,13.3676,3810000.0
2010-01-07 13:00:00,17.05,17.08,17.0,17.01,3921700.0,13.3755,13.399,13.3362,13.3441,3921700.0
2010-01-07 13:10:00,17.0,17.02,16.94,17.0,7368200.0,13.3362,13.3519,13.2892,13.3362,7368200.0
2010-01-07 13:20:00,17.0,17.01,16.95,16.99,3475400.0,13.3362,13.3441,13.297,13.3284,3475400.0
2010-01-07 13:30:00,16.99,17.01,16.97,17.0,3078600.0,13.3284,13.3441,13.3127,13.3362,3078600.0
2010-01-07 13:40:00,17.01,17.01,16.97,16.98,2919800.0,13.3441,13.3441,13.3127,13.3205,2919800.0
2010-01-07 13:50:00,16.99,17.02,16.98,17.01,3118300.0,13.3284,13.3519,13.3205,13.3441,3118300.0
2010-01-07 14:00:00,17.01,17.04,16.99,17.02,5807000.0,13.3441,13.3676,13.3284,13.3519,5807000.0
2010-01-07 14:10:00,17.01,17.04,16.98,17.03,5461400.0,13.3441,13.3676,13.3205,13.3598,5461400.0
2010-01-07 14:20:00,17.03,17.05,17.02,17.04,4477600.0,13.3598,13.3755,13.3519,13.3676,4477600.0
2010-01-07 14:30:00,17.03,17.12,17.03,17.1,9339500.0,13.3598,13.4304,13.3598,13.4147,9339500.0
2010-01-07 14:40:00,17.1,17.18,17.02,17.18,7193000.0,13.4147,13.4774,13.3519,13.4774,7193000.0
2010-01-07 14:50:00,17.18,17.18,17.09,17.09,7117700.0,13.4774,13.4774,13.4068,13.4068,7117700.0
2010-01-07 15:00:00,17.09,17.11,16.97,17.07,14617600.0,13.4068,13.4225,13.3127,13.3912,14617600.0
2010-01-07 15:10:00,17.07,17.1,17.05,17.06,3436900.0,13.3912,13.4147,13.3755,13.3833,3436900.0
2010-01-07 15:20:00,17.06,17.09,17.0,17.08,6232400.0,13.3833,13.4068,13.3362,13.399,6232400.0
2010-01-07 15:30:00,17.08,17.1,17.04,17.04,5838700.0,13.399,13.4147,13.3676,13.3676,5838700.0
2010-01-07 15:40:00,17.05,17.05,16.95,16.98,12503900.0,13.3755,13.3755,13.297,13.3205,12503900.0
2010-01-07 15:50:00,16.98,16.98,16.91,16.93,14178200.0,13.3205,13.3205,13.2656,13.2813,14178200.0
2010-01-08 09:30:00,16.98,17.06,16.93,17.0,12465000.0,13.3205,13.3833,13.2813,13.3362,12465000.0
2010-01-08 09:40:00,17.0,17.09,17.0,17.02,11253700.0,13.3362,13.4068,13.3362,13.3519,11253700.0
2010-01-08 09:50:00,17.02,17.07,16.96,17.07,11226900.0,13.3519,13.3912,13.3049,13.3912,11226900.0
2010-01-08 10:00:00,17.07,17.1,17.03,17.05,7694500.0,13.3912,13.4147,13.3598,13.3755,7694500.0
2010-01-08 10:10:00,17.04,17.08,16.99,17.07,7545200.0,13.3676,13.399,13.3284,13.3912,7545200.0
2010-01-08 10:20:00,17.07,17.09,17.02,17.05,4899400.0,13.3912,13.4068,13.3519,13.3755,4899400.0
2010-01-08 10:30:00,17.04,17.08,16.99,16.99,5470600.0,13.3676,13.399,13.3284,13.3284,5470600.0
2010-01-08 10:40:00,16.99,17.02,16.94,16.97,6833400.0,13.3284,13.3519,13.2892,13.3127,6833400.0
2010-01-08 10:50:00,16.98,16.99,16.92,16.97,6631500.0,13.3205,13.3284,13.2735,13.3127,6631500.0
2010-01-08 11:00:00,16.97,16.99,16.84,16.86,8293600.0,13.3127,13.3284,13.2107,13.2264,8293600.0
2010-01-08 11:10:00,16.86,16.9,16.81,16.84,6468000.0,13.2264,13.2578,13.1872,13.2107,6468000.0
2010-01-08 11:20:00,16.83,16.85,16.8,16.81,5943100.0,13.2029,13.2186,13.1793,13.1872,5943100.0
2010-01-08 11:30:00,16.81,16.84,16.66,16.67,9871700.0,13.1872,13.2107,13.0695,13.0774,9871700.0
2010-01-08 11:40:00,16.67,16.74,16.63,16.74,8672300.0,13.0774,13.1323,13.046,13.1323,8672300.0
2010-01-08 11:50:00,16.74,16.77,16.7,16.75,5067700.0,13.1323,13.1558,13.1009,13.1401,5067700.0
2010-01-08 12:00:00,16.75,16.79,16.72,16.73,5513400.0,13.1401,13.1715,13.1166,13.1244,5513400.0
2010-01-08 12:10:00,16.73,16.74,16.66,16.66,3980600.0,13.1244,13.1323,13.0695,13.0695,3980600.0
2010-01-08 12:20:00,16.66,16.7,16.65,16.7,2701600.0,13.0695,13.1009,13.0617,13.1009,2701600.0
2010-01-08 12:30:00,16.7,16.73,16.68,16.68,2546800.0,13.1009,13.1244,13.0852,13.0852,2546800.0
2010-01-08 12:40:00,16.68,16.77,16.68,16.75,3570400.0,13.0852,13.1558,13.0852,13.1401,3570400.0
2010-01-08 12:50:00,16.76,16.76,16.7,16.71,2423700.0,13.148,13.148,13.1009,13.1087,2423700.0
2010-01-08 13:00:00,16.71,16.74,16.71,16.73,1896200.0,13.1087,13.1323,13.1087,13.1244,1896200.0
2010-01-08 13:10:00,16.73,16.78,16.72,16.73,2536000.0,13.1244,13.1637,13.1166,13.1244,2536000.0
2010-01-08 13:20:00,16.74,16.76,16.72,16.72,1596000.0,13.1323,13.148,13.1166,13.1166,1596000.0
2010-01-08 13:30:00,16.72,16.77,16.71,16.74,2733400.0,13.1166,13.1558,13.1087,13.1323,2733400.0
2010-01-08 13:40:00,16.73,16.74,16.69,16.71,2709300.0,13.1244,13.1323,13.093,13.1087,2709300.0
2010-01-08 13:50:00,16.71,16.72,16.67,16.67,3994500.0,13.1087,13.1166,13.0774,13.0774,3994500.0
2010-01-08 14:00:00,16.67,16.71,16.66,16.68,2905300.0,13.0774,13.1087,13.0695,13.0852,2905300.0
2010-01-08 14:10:00,16.68,16.71,16.65,16.67,2565300.0,13.0852,13.1087,13.0617,13.0774,2565300.0
2010-01-08 14:20:00,16.66,16.71,16.66,16.71,2380400.0,13.0695,13.1087,13.0695,13.1087,2380400.0
2010-01-08 14:30:00,16.71,16.75,16.7,16.75,2203200.0,13.1087,13.1401,13.1009,13.1401,2203200.0
2010-01-08 14:40:00,16.75,16.77,16.72,16.74,2918100.0,13.1401,13.1558,13.1166,13.1323,2918100.0
2010-01-08 14:50:00,16.73,16.74,16.69,16.72,2473800.0,13.1244,13.1323,13.093,13.1166,2473800.0
2010-01-08 15:00:00,16.71,16.75,16.69,16.73,2662400.0,13.1087,13.1401,13.093,13.1244,2662400.0
2010-01-08 15:10:00,16.73,16.77,16.72,16.74,6014500.0,13.1244,13.1558,13.1166,13.1323,6014500.0
2010-01-08 15:20:00,16.74,16.76,16.71,16.73,4092000.0,13.1323,13.148,13.1087,13.1244,4092000.0
2010-01-08 15:30:00,16.72,16.73,16.67,16.73,5802600.0,13.1166,13.1244,13.0774,13.1244,5802600.0
2010-01-08 15:40:00,16.73,16.79,16.72,16.77,6632400.0,13.1244,13.1715,13.1166,13.1558,6632400.0
2010-01-08 15:50:00,16.76,16.79,16.74,16.77,8327700.0,13.148,13.1715,13.1323,13.1558,8327700.0
2010-01-11 09:30:00,16.99,17.07,16.96,16.98,11118100.0,13.3284,13.3912,13.3049,13.3205,11118100.0
2010-01-11 09:40:00,16.98,17.02,16.95,17.0,6004800.0,13.3205,13.3519,13.297,13.3362,6004800.0
2010-01-11 09:50:00,17.0,17.0,16.97,16.97,4923600.0,13.3362,13.3362,13.3127,13.3127,4923600.0
2010-01-11 10:00:00,16.98,17.03,16.91,16.92,7250400.0,13.3205,13.3598,13.2656,13.2735,7250400.0
2010-01-11 10:10:00,16.93,17.01,16.92,17.0,4452400.0,13.2813,13.3441,13.2735,13.3362,4452400.0
2010-01-11 10:20:00,17.0,17.05,16.99,17.05,4308800.0,13.3362,13.3755,13.3284,13.3755,4308800.0
2010-01-11 10:30:00,17.05,17.05,17.0,17.03,3218700.0,13.3755,13.3755,13.3362,13.3598,3218700.0
2010-01-11 10:40:00,17.04,17.09,17.03,17.08,4794100.0,13.3676,13.4068,13.3598,13.399,4794100.0
2010-01-11 10:50:00,17.08,17.14,17.07,17.1,7998800.0,13.399,13.4461,13.3912,13.4147,7998800.0
2010-01-11 11:00:00,17.1,17.12,17.06,17.08,4902000.0,13.4147,13.4304,13.3833,13.399,4902000.0
2010-01-11 11:10:00,17.08,17.08,17.01,17.02,4039600.0,13.399,13.399,13.3441,13.3519,4039600.0
2010-01-11 11:20:00,17.02,17.08,17.01,17.04,3339600.0,13.3519,13.399,13.3441,13.3676,3339600.0
2010-01-11 11:30:00,17.05,17.06,17.02,17.02,1814400.0,13.3755,13.3833,13.3519,13.3519,1814400.0
2010-01-11 11:40:00,17.02,17.03,17.0,17.0,1624100.0,13.3519,13.3598,13.3362,13.3362,1624100.0
2010-01-11 11:50:00,17.0,17.05,17.0,17.03,2404500.0,13.3362,13.3755,13.3362,13.3598,2404500.0
2010-01-11 12:00:00,17.03,17.04,16.97,17.0,3232000.0,13.3598,13.3676,13.3127,13.3362,3232000.0
2010-01-11 12:10:00,16.99,17.0,16.95,16.97,2283600.0,13.3284,13.3362,13.297,13.3127,2283600.0
2010-01-11 12:20:00,16.97,16.97,16.85,16.88,5078200.0,13.3127,13.3127,13.2186,13.2421,5078200.0
2010-01-11 12:30:00,16.89,16.89,16.79,16.81,6833700.0,13.2499,13.2499,13.1715,13.1872,6833700.0
2010-01-11 12:40:00,16.8,16.81,16.72,16.77,6166400.0,13.1793,13.1872,13.1166,13.1558,6166400.0
2010-01-11 12:50:00,16.77,16.82,16.74,16.81,3450000.0,13.1558,13.195,13.1323,13.1872,3450000.0
2010-01-11 13:00:00,16.82,16.9,16.8,16.9,4516300.0,13.195,13.2578,13.1793,13.2578,4516300.0
2010-01-11 13:10:00,16.9,16.91,16.84,16.86,3136100.0,13.2578,13.2656,13.2107,13.2264,3136100.0
2010-01-11 13:20:00,16.86,16.88,16.86,16.88,2075500.0,13.2264,13.2421,13.2264,13.2421,2075500.0
2010-01-11 13:30:00,16.88,16.9,16.88,16.89,984000.0,13.2421,13.2578,13.2421,13.2499,984000.0
2010-01-11 13:40:00,16.88,16.92,16.84,16.9,2562900.0,13.2421,13.2735,13.2107,13.2578,2562900.0
2010-01-11 13:50:00,16.9,16.92,16.88,16.9,1972400.0,13.2578,13.2735,13.2421,13.2578,1972400.0
2010-01-11 14:00:00,16.91,16.92,16.89,16.92,1864900.0,13.2656,13.2735,13.2499,13.2735,1864900.0
2010-01-11 14:10:00,16.92,16.96,16.89,16.92,3259000.0,13.2735,13.3049,13.2499,13.2735,3259000.0
2010-01-11 14:20:00,16.92,16.97,16.92,16.95,2844800.0,13.2735,13.3127,13.2735,13.297,2844800.0
2010-01-11 14:30:00,16.95,16.96,16.93,16.96,2431300.0,13.297,13.3049,13.2813,13.3049,2431300.0
2010-01-11 14:40:00,16.95,16.99,16.94,16.95,2573500.0,13.297,13.3284,13.2892,13.297,2573500.0
2010-01-11 14:50:00,16.95,17.0,16.95,16.96,3319300.0,13.297,13.3362,13.297,13.3049,3319300.0
2010-01-11 15:00:00,16.96,17.01,16.94,16.99,6540700.0,13.3049,13.3441,13.2892,13.3284,6540700.0
2010-01-11 15:10:00,16.98,16.99,16.97,16.98,2975000.0,13.3205,13.3284,13.3127,13.3205,2975000.0
2010-01-11 15:20:00,16.98,16.99,16.91,16.98,5347200.0,13.3205,13.3284,13.2656,13.3205,5347200.0
2010-01-11 15:30:00,16.99,17.01,16.95,16.98,4597600.0,13.3284,13.3441,13.297,13.3205,4597600.0
2010-01-11 15:40:00,16.99,16.99,16.93,16.96,3804600.0,13.3284,13.3284,13.2813,13.3049,3804600.0
2010-01-11 15:50:00,16.97,16.97,16.92,16.93,7318500.0,13.3127,13.3127,13.2735,13.2813,7318500.0
2010-01-12 09:30:00,16.73,16.75,16.53,16.59,13095100.0,13.1244,13.1401,12.9675,13.0146,13095100.0
2010-01-12 09:40:00,16.6,16.6,16.49,16.54,13157200.0,13.0224,13.0224,12.9362,12.9754,13157200.0
2010-01-12 09:50:00,16.54,16.66,16.53,16.63,9492000.0,12.9754,13.0695,12.9675,13.046,9492000.0
2010-01-12 10:00:00,16.63,16.63,16.47,16.49,10195300.0,13.046,13.046,12.9205,12.9362,10195300.0
2010-01-12 10:10:00,16.5,16.61,16.47,16.58,10231000.0,12.944,13.0303,12.9205,13.0068,10231000.0
2010-01-12 10:20:00,16.58,16.61,16.53,16.61,5022200.0,13.0068,13.0303,12.9675,13.0303,5022200.0
2010-01-12 10:30:00,16.61,16.62,16.56,16.57,4221000.0,13.0303,13.0381,12.9911,12.9989,4221000.0
2010-01-12 10:40:00,16.57,16.59,16.53,16.58,3312600.0,12.9989,13.0146,12.9675,13.0068,3312600.0
2010-01-12 10:50:00,16.57,16.59,16.55,16.58,3647500.0,12.9989,13.0146,12.9832,13.0068,3647500.0
2010-01-12 11:00:00,16.57,16.6,16.56,16.56,3833800.0,12.9989,13.0224,12.9911,12.9911,3833800.0
2010-01-12 11:10:00,16.57,16.58,16.55,16.57,2872600.0,12.9989,13.0068,12.9832,12.9989,2872600.0
2010-01-12 11:20:00,16.57,16.6,16.56,16.57,2443600.0,12.9989,13.0224,12.9911,12.9989,2443600.0
2010-01-12 11:30:00,16.57,16.59,16.55,16.57,2931300.0,12.9989,13.0146,12.9832,12.9989,2931300.0
2010-01-12 11:40:00,16.57,16.57,16.52,16.55,3616400.0,12.9989,12.9989,12.9597,12.9832,3616400.0
2010-01-12 11:50:00,16.54,16.55,16.49,16.5,4933600.0,12.9754,12.9832,12.9362,12.944,4933600.0
2010-01-12 12:00:00,16.5,16.51,16.44,16.47,6970900.0,12.944,12.9518,12.8969,12.9205,6970900.0
2010-01-12 12:10:00,16.47,16.48,16.43,16.45,2973400.0,12.9205,12.9283,12.8891,12.9048,2973400.0
2010-01-12 12:20:00,16.44,16.46,16.38,16.41,6970100.0,12.8969,12.9126,12.8499,12.8734,6970100.0
2010-01-12 12:30:00,16.42,16.42,16.38,16.4,5430200.0,12.8812,12.8812,12.8499,12.8655,5430200.0
2010-01-12 12:40:00,16.41,16.45,16.39,16.42,3239100.0,12.8734,12.9048,12.8577,12.8812,3239100.0
2010-01-12 12:50:00,16.42,16.43,16.36,16.4,4894900.0,12.8812,12.8891,12.8342,12.8655,4894900.0
2010-01-12 13:00:00,16.4,16.45,16.4,16.4,4493000.0,12.8655,12.9048,12.8655,12.8655,4493000.0
2010-01-12 13:10:00,16.4,16.42,16.37,16.37,3276700.0,12.8655,12.8812,12.842,12.842,3276700.0
2010-01-12 13:20:00,16.38,16.38,16.32,16.36,5269500.0,12.8499,12.8499,12.8028,12.8342,5269500.0
2010-01-12 13:30:00,16.36,16.39,16.35,16.38,2060800.0,12.8342,12.8577,12.8263,12.8499,2060800.0
2010-01-12 13:40:00,16.39,16.45,16.37,16.45,3480400.0,12.8577,12.9048,12.842,12.9048,3480400.0
2010-01-12 13:50:00,16.45,16.6,16.39,16.41,3645600.0,12.9048,13.0224,12.8577,12.8734,3645600.0
2010-01-12 14:00:00,16.41,16.41,16.35,16.36,3630300.0,12.8734,12.8734,12.8263,12.8342,3630300.0
2010-01-12 14:10:00,16.36,16.39,16.35,16.38,1735500.0,12.8342,12.8577,12.8263,12.8499,1735500.0
2010-01-12 14:20:00,16.38,16.38,16.32,16.32,3825000.0,12.8499,12.8499,12.8028,12.8028,3825000.0
2010-01-12 14:30:00,16.33,16.33,16.21,16.23,10933800.0,12.8106,12.8106,12.7165,12.7322,10933800.0
2010-01-12 14:40:00,16.22,16.28,16.17,16.26,9412900.0,12.7243,12.7714,12.6851,12.7557,9412900.0
2010-01-12 14:50:00,16.26,16.27,16.21,16.26,5007200.0,12.7557,12.7636,12.7165,12.7557,5007200.0
2010-01-12 15:00:00,16.26,16.28,16.23,16.25,4489000.0,12.7557,12.7714,12.7322,12.7479,4489000.0
2010-01-12 15:10:00,16.25,16.34,16.23,16.32,6687600.0,12.7479,12.8185,12.7322,12.8028,6687600.0
2010-01-12 15:20:00,16.32,16.33,16.26,16.31,3648400.0,12.8028,12.8106,12.7557,12.7949,3648400.0
2010-01-12 15:30:00,16.32,16.32,16.25,16.26,4291200.0,12.8028,12.8028,12.7479,12.7557,4291200.0
2010-01-12 15:40:00,16.26,16.31,16.25,16.3,5293600.0,12.7557,12.7949,12.7479,12.7871,5293600.0
2010-01-12 15:50:00,16.29,16.38,16.29,16.35,9159500.0,12.7793,12.8499,12.7793,12.8263,9159500.0
2010-01-13 09:30:00,16.43,16.44,16.19,16.24,9693400.0,12.8891,12.8969,12.7008,12.74,9693400.0
2010-01-13 09:40:00,16.24,16.31,16.22,16.26,4922500.0,12.74,12.7949,12.7243,12.7557,4922500.0
2010-01-13 09:50:00,16.27,16.27,16.21,16.21,3712900.0,12.7636,12.7636,12.7165,12.7165,3712900.0
2010-01-13 10:00:00,16.22,16.25,16.19,16.23,4890600.0,12.7243,12.7479,12.7008,12.7322,4890600.0
2010-01-13 10:10:00,16.24,16.24,16.2,16.22,3915700.0,12.74,12.74,12.7087,12.7243,3915700.0
2010-01-13 10:20:00,16.22,16.22,16.15,16.17,6400900.0,12.7243,12.7243,12.6694,12.6851,6400900.0
2010-01-13 10:30:00,16.17,16.25,16.16,16.25,5514100.0,12.6851,12.7479,12.6773,12.7479,5514100.0
2010-01-13 10:40:00,16.24,16.27,16.23,16.24,3638600.0,12.74,12.7636,12.7322,12.74,3638600.0
2010-01-13 10:50:00,16.24,16.35,16.23,16.35,4804900.0,12.74,12.8263,12.7322,12.8263,4804900.0
2010-01-13 11:00:00,16.35,16.41,16.34,16.39,7003200.0,12.8263,12.8734,12.8185,12.8577,7003200.0
2010-01-13 11:10:00,16.39,16.39,16.33,16.38,2720700.0,12.8577,12.8577,12.8106,12.8499,2720700.0
2010-01-13 11:20:00,16.38,16.51,16.37,16.5,6919700.0,12.8499,12.9518,12.842,12.944,6919700.0
2010-01-13 11:30:00,16.5,16.58,16.5,16.56,6208900.0,12.944,13.0068,12.944,12.9911,6208900.0
2010-01-13 11:40:00,16.56,16.59,16.53,16.57,4237300.0,12.9911,13.0146,12.9675,12.9989,4237300.0
2010-01-13 11:50:00,16.58,16.65,16.56,16.63,5831500.0,13.0068,13.0617,12.9911,13.046,5831500.0
2010-01-13 12:00:00,16.63,16.74,16.63,16.69,8104600.0,13.046,13.1323,13.046,13.093,8104600.0
2010-01-13 12:10:00,16.69,16.71,16.62,16.71,5913000.0,13.093,13.1087,13.0381,13.1087,5913000.0
2010-01-13 12:20:00,16.71,16.71,16.66,16.68,3695600.0,13.1087,13.1087,13.0695,13.0852,3695600.0
2010-01-13 12:30:00,16.69,16.78,16.67,16.75,5263800.0,13.093,13.1637,13.0774,13.1401,5263800.0
2010-01-13 12:40:00,16.74,16.75,16.69,16.73,3067500.0,13.1323,13.1401,13.093,13.1244,3067500.0
2010-01-13 12:50:00,16.72,16.73,16.66,16.68,3651600.0,13.1166,13.1244,13.0695,13.0852,3651600.0
2010-01-13 13:00:00,16.68,16.69,16.62,16.67,3443000.0,13.0852,13.093,13.0381,13.0774,3443000.0
2010-01-13 13:10:00,16.67,16.72,16.66,16.71,2932800.0,13.0774,13.1166,13.0695,13.1087,2932800.0
2010-01-13 13:20:00,16.72,16.73,16.66,16.67,2632000.0,13.1166,13.1244,13.0695,13.0774,2632000.0
2010-01-13 13:30:00,16.66,16.69,16.66,16.67,2166200.0,13.0695,13.093,13.0695,13.0774,2166200.0
2010-01-13 13:40:00,16.66,16.69,16.65,16.66,2088800.0,13.0695,13.093,13.0617,13.0695,2088800.0
2010-01-13 13:50:00,16.66,16.66,16.6,16.64,3854900.0,13.0695,13.0695,13.0224,13.0538,3854900.0
2010-01-13 14:00:00,16.64,16.68,16.62,16.64,2986700.0,13.0538,13.0852,13.0381,13.0538,2986700.0
2010-01-13 14:10:00,16.64,16.65,16.57,16.58,3346400.0,13.0538,13.0617,12.9989,13.0068,3346400.0
2010-01-13 14:20:00,16.58,16.6,16.55,16.59,3810700.0,13.0068,13.0224,12.9832,13.0146,3810700.0
2010-01-13 14:30:00,16.59,16.64,16.56,16.59,3140200.0,13.0146,13.0538,12.9911,13.0146,3140200.0
2010-01-13 14:40:00,16.59,16.66,16.56,16.66,3081200.0,13.0146,13.0695,12.9911,13.0695,3081200.0
2010-01-13 14:50:00,16.66,16.69,16.63,16.68,3482500.0,13.0695,13.093,13.046,13.0852,3482500.0
2010-01-13 15:00:00,16.69,16.72,16.66,16.69,6299200.0,13.093,13.1166,13.0695,13.093,6299200.0
2010-01-13 15:10:00,16.68,16.74,16.68,16.7,3325400.0,13.0852,13.1323,13.0852,13.1009,3325400.0
2010-01-13 15:20:00,16.69,16.74,16.68,16.73,3815000.0,13.093,13.1323,13.0852,13.1244,3815000.0
2010-01-13 15:30:00,16.73,16.74,16.68,16.73,5595700.0,13.1244,13.1323,13.0852,13.1244,5595700.0
2010-01-13 15:40:00,16.73,16.74,16.61,16.63,6992100.0,13.1244,13.1323,13.0303,13.046,6992100.0
2010-01-13 15:50:00,16.63,16.65,16.6,16.63,10102300.0,13.046,13.0617,13.0224,13.046,10102300.0
2010-01-14 09:30:00,16.63,16.75,16.6,16.71,7255400.0,13.046,13.1401,13.0224,13.1087,7255400.0
2010-01-14 09:40:00,16.71,16.75,16.65,16.69,5522000.0,13.1087,13.1401,13.0617,13.093,5522000.0
2010-01-14 09:50:00,16.69,16.71,16.66,16.7,2649100.0,13.093,13.1087,13.0695,13.1009,2649100.0
2010-01-14 10:00:00,16.7,16.75,16.67,16.74,5149700.0,13.1009,13.1401,13.0774,13.1323,5149700.0
2010-01-14 10:10:00,16.73,16.8,16.72,16.73,5961200.0,13.1244,13.1793,13.1166,13.1244,5961200.0
2010-01-14 10:20:00,16.73,16.77,16.71,16.74,2745600.0,13.1244,13.1558,13.1087,13.1323,2745600.0
2010-01-14 10:30:00,16.74,16.77,16.73,16.75,2753800.0,13.1323,13.1558,13.1244,13.1401,2753800.0
2010-01-14 10:40:00,16.75,16.77,16.74,16.74,3405800.0,13.1401,13.1558,13.1323,13.1323,3405800.0
2010-01-14 10:50:00,16.75,16.76,16.7,16.7,5835100.0,13.1401,13.148,13.1009,13.1009,5835100.0
2010-01-14 11:00:00,16.7,16.73,16.67,16.68,4847900.0,13.1009,13.1244,13.0774,13.0852,4847900.0
2010-01-14 11:10:00,16.68,16.71,16.64,16.69,4236400.0,13.0852,13.1087,13.0538,13.093,4236400.0
2010-01-14 11:20:00,16.69,16.7,16.64,16.67,1614300.0,13.093,13.1009,13.0538,13.0774,1614300.0
2010-01-14 11:30:00,16.67,16.71,16.65,16.69,1904000.0,13.0774,13.1087,13.0617,13.093,1904000.0
2010-01-14 11:40:00,16.7,16.7,16.66,16.7,1668300.0,13.1009,13.1009,13.0695,13.1009,1668300.0
2010-01-14 11:50:00,16.69,16.72,16.69,16.71,2562000.0,13.093,13.1166,13.093,13.1087,2562000.0
2010-01-14 12:00:00,16.7,16.73,16.69,16.72,1945500.0,13.1009,13.1244,13.093,13.1166,1945500.0
2010-01-14 12:10:00,16.72,16.74,16.68,16.72,1919200.0,13.1166,13.1323,13.0852,13.1166,1919200.0
2010-01-14 12:20:00,16.73,16.74,16.72,16.74,755200.0,13.1244,13.1323,13.1166,13.1323,755200.0
2010-01-14 12:30:00,16.74,16.76,16.73,16.75,2163600.0,13.1323,13.148,13.1244,13.1401,2163600.0
2010-01-14 12:40:00,16.75,16.76,16.73,16.75,1787700.0,13.1401,13.148,13.1244,13.1401,1787700.0
2010-01-14 12:50:00,16.76,16.76,16.74,16.76,1284300.0,13.148,13.148,13.1323,13.148,1284300.0
2010-01-14 13:00:00,16.76,16.82,16.74,16.81,5285300.0,13.148,13.195,13.1323,13.1872,5285300.0
2010-01-14 13:10:00,16.81,16.86,16.8,16.83,3963400.0,13.1872,13.2264,13.1793,13.2029,3963400.0
2010-01-14 13:20:00,16.83,16.85,16.77,16.84,4431000.0,13.2029,13.2186,13.1558,13.2107,4431000.0
2010-01-14 13:30:00,16.84,16.88,16.83,16.87,4634000.0,13.2107,13.2421,13.2029,13.2343,4634000.0
2010-01-14 13:40:00,16.87,16.89,16.84,16.86,3595400.0,13.2343,13.2499,13.2107,13.2264,3595400.0
2010-01-14 13:50:00,16.86,16.89,16.84,16.85,3747700.0,13.2264,13.2499,13.2107,13.2186,3747700.0
2010-01-14 14:00:00,16.85,16.86,16.82,16.83,2343700.0,13.2186,13.2264,13.195,13.2029,2343700.0
2010-01-14 14:10:00,16.84,16.87,16.83,16.84,1505300.0,13.2107,13.2343,13.2029,13.2107,1505300.0
2010-01-14 14:20:00,16.85,16.88,16.84,16.87,1820400.0,13.2186,13.2421,13.2107,13.2343,1820400.0
2010-01-14 14:30:00,16.87,16.88,16.86,16.88,1165800.0,13.2343,13.2421,13.2264,13.2421,1165800.0
2010-01-14 14:40:00,16.88,16.9,16.87,16.88,3251100.0,13.2421,13.2578,13.2343,13.2421,3251100.0
2010-01-14 14:50:00,16.88,16.9,16.87,16.89,2376000.0,13.2421,13.2578,13.2343,13.2499,2376000.0
2010-01-14 15:00:00,16.89,16.92,16.85,16.88,5131500.0,13.2499,13.2735,13.2186,13.2421,5131500.0
2010-01-14 15:10:00,16.88,16.89,16.83,16.84,4436300.0,13.2421,13.2499,13.2029,13.2107,4436300.0
2010-01-14 15:20:00,16.85,16.89,16.83,16.84,4238800.0,13.2186,13.2499,13.2029,13.2107,4238800.0
2010-01-14 15:30:00,16.84,16.9,16.84,16.87,3486000.0,13.2107,13.2578,13.2107,13.2343,3486000.0
2010-01-14 15:40:00,16.88,16.9,16.87,16.89,2806300.0,13.2421,13.2578,13.2343,13.2499,2806300.0
2010-01-14 15:50:00,16.89,16.89,16.79,16.8,7976700.0,13.2499,13.2499,13.1715,13.1793,7976700.0
2010-01-15 09:30:00,16.65,16.65,16.4,16.41,23677800.0,13.0617,13.0617,12.8655,12.8734,23677800.0
2010-01-15 09:40:00,16.4,16.52,16.4,16.43,9083000.0,12.8655,12.9597,12.8655,12.8891,9083000.0
2010-01-15 09:50:00,16.43,16.45,16.32,16.37,9886000.0,12.8891,12.9048,12.8028,12.842,9886000.0
2010-01-15 10:00:00,16.38,16.38,16.25,16.28,11253800.0,12.8499,12.8499,12.7479,12.7714,11253800.0
2010-01-15 10:10:00,16.28,16.35,16.27,16.32,10563000.0,12.7714,12.8263,12.7636,12.8028,10563000.0
2010-01-15 10:20:00,16.32,16.4,16.3,16.4,6461300.0,12.8028,12.8655,12.7871,12.8655,6461300.0
2010-01-15 10:30:00,16.39,16.4,16.35,16.35,4189700.0,12.8577,12.8655,12.8263,12.8263,4189700.0
2010-01-15 10:40:00,16.35,16.37,16.3,16.32,5956700.0,12.8263,12.842,12.7871,12.8028,5956700.0
2010-01-15 10:50:00,16.32,16.32,16.27,16.31,5266500.0,12.8028,12.8028,12.7636,12.7949,5266500.0
2010-01-15 11:00:00,16.31,16.38,16.29,16.38,4095500.0,12.7949,12.8499,12.7793,12.8499,4095500.0
2010-01-15 11:10:00,16.38,16.39,16.35,16.39,3714400.0,12.8499,12.8577,12.8263,12.8577,3714400.0
2010-01-15 11:20:00,16.38,16.4,16.36,16.38,3224600.0,12.8499,12.8655,12.8342,12.8499,3224600.0
2010-01-15 11:30:00,16.39,16.39,16.34,16.35,3962800.0,12.8577,12.8577,12.8185,12.8263,3962800.0
2010-01-15 11:40:00,16.34,16.36,16.3,16.33,4001600.0,12.8185,12.8342,12.7871,12.8106,4001600.0
2010-01-15 11:50:00,16.32,16.33,16.3,16.32,2308700.0,12.8028,12.8106,12.7871,12.8028,2308700.0
2010-01-15 12:00:00,16.32,16.34,16.31,16.33,2083800.0,12.8028,12.8185,12.7949,12.8106,2083800.0
2010-01-15 12:10:00,16.33,16.34,16.32,16.33,2064500.0,12.8106,12.8185,12.8028,12.8106,2064500.0
2010-01-15 12:20:00,16.33,16.34,16.26,16.26,2990100.0,12.8106,12.8185,12.7557,12.7557,2990100.0
2010-01-15 12:30:00,16.26,16.28,16.23,16.27,5508100.0,12.7557,12.7714,12.7322,12.7636,5508100.0
2010-01-15 12:40:00,16.26,16.28,16.23,16.26,3602500.0,12.7557,12.7714,12.7322,12.7557,3602500.0
2010-01-15 12:50:00,16.25,16.28,16.23,16.27,2440700.0,12.7479,12.7714,12.7322,12.7636,2440700.0
2010-01-15 13:00:00,16.27,16.28,16.24,16.25,2230400.0,12.7636,12.7714,12.74,12.7479,2230400.0
2010-01-15 13:10:00,16.25,16.29,16.23,16.28,2168000.0,12.7479,12.7793,12.7322,12.7714,2168000.0
2010-01-15 13:20:00,16.29,16.36,16.27,16.35,3943900.0,12.7793,12.8342,12.7636,12.8263,3943900.0
2010-01-15 13:30:00,16.34,16.35,16.31,16.32,2261700.0,12.8185,12.8263,12.7949,12.8028,2261700.0
2010-01-15 13:40:00,16.32,16.36,16.31,16.35,2308700.0,12.8028,12.8342,12.7949,12.8263,2308700.0
2010-01-15 13:50:00,16.35,16.35,16.3,16.31,1819700.0,12.8263,12.8263,12.7871,12.7949,1819700.0
2010-01-15 14:00:00,16.31,16.32,16.3,16.31,651200.0,12.7949,12.8028,12.7871,12.7949,651200.0
2010-01-15 14:10:00,16.31,16.36,16.3,16.36,2922300.0,12.7949,12.8342,12.7871,12.8342,2922300.0
2010-01-15 14:20:00,16.36,16.37,16.32,16.33,2236100.0,12.8342,12.842,12.8028,12.8106,2236100.0
2010-01-15 14:30:00,16.32,16.34,16.29,16.33,1957800.0,12.8028,12.8185,12.7793,12.8106,1957800.0
2010-01-15 14:40:00,16.32,16.33,16.3,16.31,1552700.0,12.8028,12.8106,12.7871,12.7949,1552700.0
2010-01-15 14:50:00,16.31,16.32,16.24,16.24,3470800.0,12.7949,12.8028,12.74,12.74,3470800.0
2010-01-15 15:00:00,16.26,16.29,16.24,16.27,2908100.0,12.7557,12.7793,12.74,12.7636,2908100.0
2010-01-15 15:10:00,16.27,16.3,16.26,16.29,3731800.0,12.7636,12.7871,12.7557,12.7793,3731800.0
2010-01-15 15:20:00,16.3,16.32,16.28,16.3,3389900.0,12.7871,12.8028,12.7714,12.7871,3389900.0
2010-01-15 15:30:00,16.29,16.31,16.29,16.3,3761000.0,12.7793,12.7949,12.7793,12.7871,3761000.0
2010-01-15 15:40:00,16.3,16.31,16.27,16.28,4270000.0,12.7871,12.7949,12.7636,12.7714,4270000.0
2010-01-15 15:50:00,16.27,16.29,16.26,16.26,9036200.0,12.7636,12.7793,12.7557,12.7557,9036200.0
2010-01-19 09:30:00,16.05,16.14,15.87,15.9,15570800.0,12.591,12.6616,12.4498,12.4733,15570800.0
2010-01-19 09:40:00,15.9,16.02,15.84,15.98,15156800.0,12.4733,12.5674,12.4262,12.5361,15156800.0
2010-01-19 09:50:00,15.98,16.08,15.93,16.04,8770700.0,12.5361,12.6145,12.4968,12.5831,8770700.0
2010-01-19 10:00:00,16.03,16.1,16.02,16.03,7005600.0,12.5753,12.6302,12.5674,12.5753,7005600.0
2010-01-19 10:10:00,16.03,16.1,16.0,16.09,5592300.0,12.5753,12.6302,12.5518,12.6224,5592300.0
2010-01-19 10:20:00,16.09,16.18,16.08,16.14,6168500.0,12.6224,12.693,12.6145,12.6616,6168500.0
2010-01-19 10:30:00,16.14,16.16,16.09,16.12,3503600.0,12.6616,12.6773,12.6224,12.6459,3503600.0
2010-01-19 10:40:00,16.11,16.15,16.1,16.12,3262800.0,12.638,12.6694,12.6302,12.6459,3262800.0
2010-01-19 10:50:00,16.12,16.15,16.07,16.1,6520000.0,12.6459,12.6694,12.6067,12.6302,6520000.0
2010-01-19 11:00:00,16.09,16.11,16.08,16.09,1931300.0,12.6224,12.638,12.6145,12.6224,1931300.0
2010-01-19 11:10:00,16.09,16.13,16.09,16.13,3501000.0,12.6224,12.6537,12.6224,12.6537,3501000.0
2010-01-19 11:20:00,16.13,16.13,16.09,16.09,2267600.0,12.6537,12.6537,12.6224,12.6224,2267600.0
2010-01-19 11:30:00,16.09,16.12,16.09,16.12,1237000.0,12.6224,12.6459,12.6224,12.6459,1237000.0
2010-01-19 11:40:00,16.11,16.22,16.09,16.21,4400300.0,12.638,12.7243,12.6224,12.7165,4400300.0
2010-01-19 11:50:00,16.22,16.27,16.21,16.24,5534800.0,12.7243,12.7636,12.7165,12.74,5534800.0
2010-01-19 12:00:00,16.24,16.26,16.19,16.26,2756000.0,12.74,12.7557,12.7008,12.7557,2756000.0
2010-01-19 12:10:00,16.26,16.41,16.25,16.39,7286000.0,12.7557,12.8734,12.7479,12.8577,7286000.0
2010-01-19 12:20:00,16.38,16.43,16.37,16.4,3855800.0,12.8499,12.8891,12.842,12.8655,3855800.0
2010-01-19 12:30:00,16.4,16.41,16.36,16.39,2797400.0,12.8655,12.8734,12.8342,12.8577,2797400.0
2010-01-19 12:40:00,16.39,16.4,16.37,16.39,1731100.0,12.8577,12.8655,12.842,12.8577,1731100.0
2010-01-19 12:50:00,16.39,16.47,16.37,16.4,6430000.0,12.8577,12.9205,12.842,12.8655,6430000.0
2010-01-19 13:00:00,16.4,16.44,16.36,16.37,4798500.0,12.8655,12.8969,12.8342,12.842,4798500.0
2010-01-19 13:10:00,16.38,16.38,16.33,16.36,2672800.0,12.8499,12.8499,12.8106,12.8342,2672800.0
2010-01-19 13:20:00,16.36,16.37,16.33,16.34,1703500.0,12.8342,12.842,12.8106,12.8185,1703500.0
2010-01-19 13:30:00,16.34,16.34,16.3,16.32,1665400.0,12.8185,12.8185,12.7871,12.8028,1665400.0
2010-01-19 13:40:00,16.31,16.36,16.31,16.36,1367000.0,12.7949,12.8342,12.7949,12.8342,1367000.0
2010-01-19 13:50:00,16.36,16.37,16.35,16.35,1869600.0,12.8342,12.842,12.8263,12.8263,1869600.0
2010-01-19 14:00:00,16.36,16.38,16.35,16.36,1289800.0,12.8342,12.8499,12.8263,12.8342,1289800.0
2010-01-19 14:10:00,16.37,16.39,16.35,16.36,1582300.0,12.842,12.8577,12.8263,12.8342,1582300.0
2010-01-19 14:20:00,16.37,16.37,16.34,16.34,1533400.0,12.842,12.842,12.8185,12.8185,1533400.0
2010-01-19 14:30:00,16.34,16.35,16.31,16.32,1894800.0,12.8185,12.8263,12.7949,12.8028,1894800.0
2010-01-19 14:40:00,16.32,16.35,16.31,16.32,1909500.0,12.8028,12.8263,12.7949,12.8028,1909500.0
2010-01-19 14:50:00,16.32,16.36,16.31,16.34,1733600.0,12.8028,12.8342,12.7949,12.8185,1733600.0
2010-01-19 15:00:00,16.34,16.37,16.31,16.33,2685200.0,12.8185,12.842,12.7949,12.8106,2685200.0
2010-01-19 15:10:00,16.33,16.34,16.32,16.33,1656200.0,12.8106,12.8185,12.8028,12.8106,1656200.0
2010-01-19 15:20:00,16.32,16.36,16.31,16.34,3835600.0,12.8028,12.8342,12.7949,12.8185,3835600.0
2010-01-19 15:30:00,16.35,16.35,16.32,16.34,2460100.0,12.8263,12.8263,12.8028,12.8185,2460100.0
2010-01-19 15:40:00,16.34,16.35,16.31,16.34,6017300.0,12.8185,12.8263,12.7949,12.8185,6017300.0
2010-01-19 15:50:00,16.34,16.36,16.3,16.3,11146100.0,12.8185,12.8342,12.7871,12.7871,11146100.0
2010-01-20 09:30:00,16.22,16.59,16.18,16.58,25229600.0,12.7243,13.0146,12.693,13.0068,25229600.0
2010-01-20 09:40:00,16.59,16.63,16.44,16.6,22730000.0,13.0146,13.046,12.8969,13.0224,22730000.0
2010-01-20 09:50:00,16.61,16.62,16.42,16.43,12442000.0,13.0303,13.0381,12.8812,12.8891,12442000.0
2010-01-20 10:00:00,16.44,16.48,16.33,16.42,11864600.0,12.8969,12.9283,12.8106,12.8812,11864600.0
2010-01-20 10:10:00,16.42,16.46,16.36,16.43,5923200.0,12.8812,12.9126,12.8342,12.8891,5923200.0
2010-01-20 10:20:00,16.43,16.48,16.35,16.35,6203400.0,12.8891,12.9283,12.8263,12.8263,6203400.0
2010-01-20 10:30:00,16.36,16.41,16.28,16.4,7490800.0,12.8342,12.8734,12.7714,12.8655,7490800.0
2010-01-20 10:40:00,16.39,16.46,16.35,16.38,6848200.0,12.8577,12.9126,12.8263,12.8499,6848200.0
2010-01-20 10:50:00,16.38,16.41,16.23,16.28,8018400.0,12.8499,12.8734,12.7322,12.7714,8018400.0
2010-01-20 11:00:00,16.28,16.3,16.18,16.29,10715600.0,12.7714,12.7871,12.693,12.7793,10715600.0
2010-01-20 11:10:00,16.29,16.38,16.28,16.32,7270900.0,12.7793,12.8499,12.7714,12.8028,7270900.0
2010-01-20 11:20:00,16.32,16.38,16.28,16.38,6028300.0,12.8028,12.8499,12.7714,12.8499,6028300.0
2010-01-20 11:30:00,16.38,16.43,16.34,16.41,5098400.0,12.8499,12.8891,12.8185,12.8734,5098400.0
2010-01-20 11:40:00,16.4,16.46,16.4,16.45,5209700.0,12.8655,12.9126,12.8655,12.9048,5209700.0
2010-01-20 11:50:00,16.44,16.57,16.44,16.57,10541500.0,12.8969,12.9989,12.8969,12.9989,10541500.0
2010-01-20 12:00:00,16.57,16.58,16.35,16.56,6577400.0,12.9989,13.0068,12.8263,12.9911,6577400.0
2010-01-20 12:10:00,16.56,16.6,16.54,16.57,5853700.0,12.9911,13.0224,12.9754,12.9989,5853700.0
2010-01-20 12:20:00,16.57,16.59,16.51,16.51,3990200.0,12.9989,13.0146,12.9518,12.9518,3990200.0
2010-01-20 12:30:00,16.51,16.53,16.43,16.49,4410200.0,12.9518,12.9675,12.8891,12.9362,4410200.0
2010-01-20 12:40:00,16.48,16.49,16.44,16.45,3311300.0,12.9283,12.9362,12.8969,12.9048,3311300.0
2010-01-20 12:50:00,16.45,16.47,16.36,16.36,3659100.0,12.9048,12.9205,12.8342,12.8342,3659100.0
2010-01-20 13:00:00,16.36,16.43,16.35,16.41,3560300.0,12.8342,12.8891,12.8263,12.8734,3560300.0
2010-01-20 13:10:00,16.41,16.44,16.32,16.34,4906400.0,12.8734,12.8969,12.8028,12.8185,4906400.0
2010-01-20 13:20:00,16.34,16.39,16.32,16.33,3849600.0,12.8185,12.8577,12.8028,12.8106,3849600.0
2010-01-20 13:30:00,16.33,16.42,16.3,16.38,5911500.0,12.8106,12.8812,12.7871,12.8499,5911500.0
2010-01-20 13:40:00,16.38,16.42,16.37,16.4,2409400.0,12.8499,12.8812,12.842,12.8655,2409400.0
2010-01-20 13:50:00,16.4,16.43,16.39,16.39,3712600.0,12.8655,12.8891,12.8577,12.8577,3712600.0
2010-01-20 14:00:00,16.39,16.46,16.39,16.42,3755600.0,12.8577,12.9126,12.8577,12.8812,3755600.0
2010-01-20 14:10:00,16.42,16.43,16.35,16.38,3078200.0,12.8812,12.8891,12.8263,12.8499,3078200.0
2010-01-20 14:20:00,16.38,16.4,16.36,16.36,2049700.0,12.8499,12.8655,12.8342,12.8342,2049700.0
2010-01-20 14:30:00,16.36,16.42,16.35,16.41,3257600.0,12.8342,12.8812,12.8263,12.8734,3257600.0
2010-01-20 14:40:00,16.41,16.5,16.41,16.48,7327500.0,12.8734,12.944,12.8734,12.9283,7327500.0
2010-01-20 14:50:00,16.47,16.56,16.46,16.52,7576200.0,12.9205,12.9911,12.9126,12.9597,7576200.0
2010-01-20 15:00:00,16.51,16.55,16.48,16.5,4756500.0,12.9518,12.9832,12.9283,12.944,4756500.0
2010-01-20 15:10:00,16.5,16.55,16.5,16.53,2599100.0,12.944,12.9832,12.944,12.9675,2599100.0
2010-01-20 15:20:00,16.54,16.58,16.53,16.57,5293700.0,12.9754,13.0068,12.9675,12.9989,5293700.0
2010-01-20 15:30:00,16.58,16.58,16.48,16.51,5452100.0,13.0068,13.0068,12.9283,12.9518,5452100.0
2010-01-20 15:40:00,16.51,16.56,16.48,16.53,6923200.0,12.9518,12.9911,12.9283,12.9675,6923200.0
2010-01-20 15:50:00,16.54,16.56,16.47,16.49,10165200.0,12.9754,12.9911,12.9205,12.9362,10165200.0
2010-01-21 09:30:00,16.46,16.66,16.46,16.55,16229100.0,12.9126,13.0695,12.9126,12.9832,16229100.0
2010-01-21 09:40:00,16.54,16.55,16.37,16.38,16520700.0,12.9754,12.9832,12.842,12.8499,16520700.0
2010-01-21 09:50:00,16.38,16.44,16.29,16.35,16911500.0,12.8499,12.8969,12.7793,12.8263,16911500.0
2010-01-21 10:00:00,16.34,16.39,16.26,16.27,18715800.0,12.8185,12.8577,12.7557,12.7636,18715800.0
2010-01-21 10:10:00,16.26,16.33,16.2,16.25,11270400.0,12.7557,12.8106,12.7087,12.7479,11270400.0
2010-01-21 10:20:00,16.25,16.25,16.03,16.04,17572700.0,12.7479,12.7479,12.5753,12.5831,17572700.0
2010-01-21 10:30:00,16.04,16.05,15.85,15.92,26711700.0,12.5831,12.591,12.4341,12.489,26711700.0
2010-01-21 10:40:00,15.92,16.04,15.89,15.96,16551100.0,12.489,12.5831,12.4655,12.5204,16551100.0
2010-01-21 10:50:00,15.96,15.98,15.87,15.93,13890300.0,12.5204,12.5361,12.4498,12.4968,13890300.0
2010-01-21 11:00:00,15.94,15.97,15.87,15.92,11582500.0,12.5047,12.5282,12.4498,12.489,11582500.0
2010-01-21 11:10:00,15.92,15.95,15.8,15.89,11676600.0,12.489,12.5125,12.3949,12.4655,11676600.0
2010-01-21 11:20:00,15.89,15.94,15.86,15.92,6739700.0,12.4655,12.5047,12.4419,12.489,6739700.0
2010-01-21 11:30:00,15.91,15.93,15.73,15.79,15927700.0,12.4812,12.4968,12.3399,12.387,15927700.0
2010-01-21 11:40:00,15.79,15.86,15.61,15.67,17985200.0,12.387,12.4419,12.2458,12.2929,17985200.0
2010-01-21 11:50:00,15.67,15.74,15.53,15.55,19219900.0,12.2929,12.3478,12.183,12.1987,19219900.0
2010-01-21 12:00:00,15.55,15.65,15.52,15.63,12166900.0,12.1987,12.2772,12.1752,12.2615,12166900.0
2010-01-21 12:10:00,15.64,15.73,15.61,15.64,12883500.0,12.2693,12.3399,12.2458,12.2693,12883500.0
2010-01-21 12:20:00,15.64,15.67,15.54,15.57,8461000.0,12.2693,12.2929,12.1909,12.2144,8461000.0
2010-01-21 12:30:00,15.58,15.58,15.51,15.53,9879300.0,12.2223,12.2223,12.1674,12.183,9879300.0
2010-01-21 12:40:00,15.53,15.57,15.36,15.36,15260400.0,12.183,12.2144,12.0497,12.0497,15260400.0
2010-01-21 12:50:00,15.37,15.37,15.26,15.32,18964800.0,12.0575,12.0575,11.9712,12.0183,18964800.0
2010-01-21 13:00:00,15.32,15.35,15.2,15.25,17863700.0,12.0183,12.0418,11.9242,11.9634,17863700.0
2010-01-21 13:10:00,15.25,15.39,15.25,15.38,12335900.0,11.9634,12.0732,11.9634,12.0654,12335900.0
2010-01-21 13:20:00,15.39,15.54,15.37,15.48,19130600.0,12.0732,12.1909,12.0575,12.1438,19130600.0
2010-01-21 13:30:00,15.48,15.65,15.47,15.61,14481900.0,12.1438,12.2772,12.136,12.2458,14481900.0
2010-01-21 13:40:00,15.61,15.61,15.5,15.56,11507400.0,12.2458,12.2458,12.1595,12.2066,11507400.0
2010-01-21 13:50:00,15.56,15.57,15.44,15.54,5927600.0,12.2066,12.2144,12.1124,12.1909,5927600.0
2010-01-21 14:00:00,15.54,15.57,15.44,15.57,8345500.0,12.1909,12.2144,12.1124,12.2144,8345500.0
2010-01-21 14:10:00,15.57,15.59,15.51,15.58,7936200.0,12.2144,12.2301,12.1674,12.2223,7936200.0
2010-01-21 14:20:00,15.57,15.82,15.53,15.81,15607000.0,12.2144,12.4105,12.183,12.4027,15607000.0
2010-01-21 14:30:00,15.81,15.89,15.76,15.78,18485200.0,12.4027,12.4655,12.3635,12.3792,18485200.0
2010-01-21 14:40:00,15.78,15.83,15.71,15.73,8112700.0,12.3792,12.4184,12.3243,12.3399,8112700.0
2010-01-21 14:50:00,15.73,15.76,15.65,15.7,7597000.0,12.3399,12.3635,12.2772,12.3164,7597000.0
2010-01-21 15:00:00,15.71,15.71,15.56,15.59,10592100.0,12.3243,12.3243,12.2066,12.2301,10592100.0
2010-01-21 15:10:00,15.59,15.6,15.5,15.57,10135900.0,12.2301,12.238,12.1595,12.2144,10135900.0
2010-01-21 15:20:00,15.57,15.62,15.51,15.52,7543600.0,12.2144,12.2536,12.1674,12.1752,7543600.0
2010-01-21 15:30:00,15.51,15.56,15.39,15.43,12031000.0,12.1674,12.2066,12.0732,12.1046,12031000.0
2010-01-21 15:40:00,15.43,15.75,15.42,15.53,13317300.0,12.1046,12.3556,12.0968,12.183,13317300.0
2010-01-21 15:50:00,15.54,15.55,15.41,15.46,17702400.0,12.1909,12.1987,12.0889,12.1281,17702400.0
2010-01-22 09:30:00,15.26,15.52,15.19,15.39,23079100.0,11.9712,12.1752,11.9163,12.0732,23079100.0
2010-01-22 09:40:00,15.39,15.42,15.26,15.28,13351000.0,12.0732,12.0968,11.9712,11.9869,13351000.0
2010-01-22 09:50:00,15.28,15.34,15.22,15.23,11626900.0,11.9869,12.034,11.9399,11.9477,11626900.0
2010-01-22 10:00:00,15.23,15.38,15.04,15.04,19402600.0,11.9477,12.0654,11.7986,11.7986,19402600.0
2010-01-22 10:10:00,15.04,15.21,15.04,15.13,15077600.0,11.7986,11.932,11.7986,11.8693,15077600.0
2010-01-22 10:20:00,15.12,15.32,15.11,15.28,11971600.0,11.8614,12.0183,11.8536,11.9869,11971600.0
2010-01-22 10:30:00,15.28,15.34,15.17,15.25,6970500.0,11.9869,12.034,11.9006,11.9634,6970500.0
2010-01-22 10:40:00,15.25,15.28,15.12,15.13,7059400.0,11.9634,11.9869,11.8614,11.8693,7059400.0
2010-01-22 10:50:00,15.13,15.29,15.12,15.28,4282900.0,11.8693,11.9948,11.8614,11.9869,4282900.0
2010-01-22 11:00:00,15.28,15.35,15.25,15.25,7906300.0,11.9869,12.0418,11.9634,11.9634,7906300.0
2010-01-22 11:10:00,15.25,15.31,15.21,15.3,5507000.0,11.9634,12.0105,11.932,12.0026,5507000.0
2010-01-22 11:20:00,15.29,15.33,15.28,15.3,5105300.0,11.9948,12.0261,11.9869,12.0026,5105300.0
2010-01-22 11:30:00,15.31,15.33,15.25,15.25,4879000.0,12.0105,12.0261,11.9634,11.9634,4879000.0
2010-01-22 11:40:00,15.26,15.29,15.21,15.23,4744600.0,11.9712,11.9948,11.932,11.9477,4744600.0
2010-01-22 11:50:00,15.23,15.25,15.16,15.18,4827100.0,11.9477,11.9634,11.8928,11.9085,4827100.0
2010-01-22 12:00:00,15.18,15.2,15.15,15.16,3452100.0,11.9085,11.9242,11.8849,11.8928,3452100.0
2010-01-22 12:10:00,15.16,15.24,15.15,15.24,5109500.0,11.8928,11.9555,11.8849,11.9555,5109500.0
2010-01-22 12:20:00,15.23,15.28,15.18,15.24,3133100.0,11.9477,11.9869,11.9085,11.9555,3133100.0
2010-01-22 12:30:00,15.24,15.31,15.22,15.28,4008500.0,11.9555,12.0105,11.9399,11.9869,4008500.0
2010-01-22 12:40:00,15.27,15.28,15.22,15.24,3489500.0,11.9791,11.9869,11.9399,11.9555,3489500.0
2010-01-22 12:50:00,15.23,15.25,15.16,15.17,3269100.0,11.9477,11.9634,11.8928,11.9006,3269100.0
2010-01-22 13:00:00,15.17,15.2,15.13,15.18,3435600.0,11.9006,11.9242,11.8693,11.9085,3435600.0
2010-01-22 13:10:00,15.17,15.22,15.17,15.21,3271800.0,11.9006,11.9399,11.9006,11.932,3271800.0
2010-01-22 13:20:00,15.2,15.24,15.15,15.16,4066400.0,11.9242,11.9555,11.8849,11.8928,4066400.0
2010-01-22 13:30:00,15.16,15.18,15.12,15.13,3473000.0,11.8928,11.9085,11.8614,11.8693,3473000.0
2010-01-22 13:40:00,15.13,15.14,15.1,15.11,4729800.0,11.8693,11.8771,11.8457,11.8536,4729800.0
2010-01-22 13:50:00,15.11,15.13,15.09,15.09,5432400.0,11.8536,11.8693,11.8379,11.8379,5432400.0
2010-01-22 14:00:00,15.1,15.14,15.08,15.09,5880600.0,11.8457,11.8771,11.83,11.8379,5880600.0
2010-01-22 14:10:00,15.08,15.1,15.05,15.07,11094500.0,11.83,11.8457,11.8065,11.8222,11094500.0
2010-01-22 14:20:00,15.07,15.1,15.01,15.02,8487900.0,11.8222,11.8457,11.7751,11.783,8487900.0
2010-01-22 14:30:00,15.03,15.06,15.01,15.02,6809300.0,11.7908,11.8143,11.7751,11.783,6809300.0
2010-01-22 14:40:00,15.02,15.02,14.93,14.94,16518800.0,11.783,11.783,11.7124,11.7202,16518800.0
2010-01-22 14:50:00,14.93,14.95,14.9,14.91,11251400.0,11.7124,11.728,11.6888,11.6967,11251400.0
2010-01-22 15:00:00,14.91,14.98,14.88,14.89,12411100.0,11.6967,11.7516,11.6731,11.681,12411100.0
2010-01-22 15:10:00,14.88,14.89,14.75,14.78,15839900.0,11.6731,11.681,11.5711,11.5947,15839900.0
2010-01-22 15:20:00,14.78,14.84,14.74,14.81,16053100.0,11.5947,11.6418,11.5633,11.6182,16053100.0
2010-01-22 15:30:00,14.8,14.88,14.76,14.79,12211800.0,11.6104,11.6731,11.579,11.6025,12211800.0
2010-01-22 15:40:00,14.8,14.85,14.71,14.75,17341600.0,11.6104,11.6496,11.5398,11.5711,17341600.0
2010-01-22 15:50:00,14.75,15.16,14.74,14.9,25464000.0,11.5711,11.8928,11.5633,11.6888,25464000.0
2010-01-25 09:30:00,15.16,15.24,15.13,15.19,19244900.0,11.8928,11.9555,11.8693,11.9163,19244900.0
2010-01-25 09:40:00,15.18,15.24,15.11,15.18,12584800.0,11.9085,11.9555,11.8536,11.9085,12584800.0
2010-01-25 09:50:00,15.2,15.27,15.16,15.18,5137000.0,11.9242,11.9791,11.8928,11.9085,5137000.0
2010-01-25 10:00:00,15.17,15.2,14.98,15.0,16612600.0,11.9006,11.9242,11.7516,11.7673,16612600.0
2010-01-25 10:10:00,15.0,15.1,14.95,15.08,14041400.0,11.7673,11.8457,11.728,11.83,14041400.0
2010-01-25 10:20:00,15.07,15.08,15.0,15.01,7498300.0,11.8222,11.83,11.7673,11.7751,7498300.0
2010-01-25 10:30:00,15.02,15.02,14.91,14.97,11407000.0,11.783,11.783,11.6967,11.7437,11407000.0
2010-01-25 10:40:00,14.97,15.02,14.95,14.96,6861400.0,11.7437,11.783,11.728,11.7359,6861400.0
2010-01-25 10:50:00,14.96,15.05,14.95,14.98,5189700.0,11.7359,11.8065,11.728,11.7516,5189700.0
2010-01-25 11:00:00,14.99,15.02,14.93,14.97,7360800.0,11.7594,11.783,11.7124,11.7437,7360800.0
2010-01-25 11:10:00,14.97,15.05,14.92,15.01,5133500.0,11.7437,11.8065,11.7045,11.7751,5133500.0
2010-01-25 11:20:00,15.01,15.03,14.95,14.95,4578400.0,11.7751,11.7908,11.728,11.728,4578400.0
2010-01-25 11:30:00,14.95,14.96,14.77,14.81,11657800.0,11.728,11.7359,11.5868,11.6182,11657800.0
2010-01-25 11:40:00,14.82,14.89,14.78,14.84,8041500.0,11.6261,11.681,11.5947,11.6418,8041500.0
2010-01-25 11:50:00,14.84,14.94,14.84,14.91,6213200.0,11.6418,11.7202,11.6418,11.6967,6213200.0
2010-01-25 12:00:00,14.91,15.03,14.9,15.0,5573300.0,11.6967,11.7908,11.6888,11.7673,5573300.0
2010-01-25 12:10:00,15.01,15.01,14.95,14.96,3965900.0,11.7751,11.7751,11.728,11.7359,3965900.0
2010-01-25 12:20:00,14.96,14.99,14.92,14.92,4737000.0,11.7359,11.7594,11.7045,11.7045,4737000.0
2010-01-25 12:30:00,14.92,14.97,14.88,14.95,2697300.0,11.7045,11.7437,11.6731,11.728,2697300.0
2010-01-25 12:40:00,14.95,14.96,14.92,14.93,2179100.0,11.728,11.7359,11.7045,11.7124,2179100.0
2010-01-25 12:50:00,14.93,14.96,14.91,14.92,2662200.0,11.7124,11.7359,11.6967,11.7045,2662200.0
2010-01-25 13:00:00,14.92,14.96,14.91,14.92,3137700.0,11.7045,11.7359,11.6967,11.7045,3137700.0
2010-01-25 13:10:00,14.92,14.95,14.91,14.93,1891600.0,11.7045,11.728,11.6967,11.7124,1891600.0
2010-01-25 13:20:00,14.94,15.0,14.93,14.97,3147800.0,11.7202,11.7673,11.7124,11.7437,3147800.0
2010-01-25 13:30:00,14.97,14.98,14.92,14.93,3206900.0,11.7437,11.7516,11.7045,11.7124,3206900.0
2010-01-25 13:40:00,14.93,14.98,14.93,14.97,3125500.0,11.7124,11.7516,11.7124,11.7437,3125500.0
2010-01-25 13:50:00,14.98,14.98,14.93,14.95,1729000.0,11.7516,11.7516,11.7124,11.728,1729000.0
2010-01-25 14:00:00,14.94,15.02,14.91,14.99,5115200.0,11.7202,11.783,11.6967,11.7594,5115200.0
2010-01-25 14:10:00,14.99,15.02,14.95,14.98,2468700.0,11.7594,11.783,11.728,11.7516,2468700.0
2010-01-25 14:20:00,14.97,15.02,14.97,15.01,3036700.0,11.7437,11.783,11.7437,11.7751,3036700.0
2010-01-25 14:30:00,15.02,15.04,14.98,15.0,3814000.0,11.783,11.7986,11.7516,11.7673,3814000.0
2010-01-25 14:40:00,14.99,15.11,14.99,15.09,4988300.0,11.7594,11.8536,11.7594,11.8379,4988300.0
2010-01-25 14:50:00,15.09,15.22,15.08,15.22,12482900.0,11.8379,11.9399,11.83,11.9399,12482900.0
2010-01-25 15:00:00,15.22,15.24,15.12,15.12,7531700.0,11.9399,11.9555,11.8614,11.8614,7531700.0
2010-01-25 15:10:00,15.13,15.17,15.12,15.16,4588300.0,11.8693,11.9006,11.8614,11.8928,4588300.0
2010-01-25 15:20:00,15.17,15.18,15.07,15.09,3447300.0,11.9006,11.9085,11.8222,11.8379,3447300.0
2010-01-25 15:30:00,15.09,15.15,15.08,15.14,4533500.0,11.8379,11.8849,11.83,11.8771,4533500.0
2010-01-25 15:40:00,15.13,15.15,15.03,15.03,7590100.0,11.8693,11.8849,11.7908,11.7908,7590100.0
2010-01-25 15:50:00,15.03,15.05,14.99,14.99,8806100.0,11.7908,11.8065,11.7594,11.7594,8806100.0
2010-01-26 09:30:00,14.94,15.17,14.93,15.13,15165200.0,11.7202,11.9006,11.7124,11.8693,15165200.0
2010-01-26 09:40:00,15.14,15.14,14.95,14.98,12248100.0,11.8771,11.8771,11.728,11.7516,12248100.0
2010-01-26 09:50:00,14.98,14.99,14.91,14.99,8670600.0,11.7516,11.7594,11.6967,11.7594,8670600.0
2010-01-26 10:00:00,14.98,15.11,14.96,15.07,9253100.0,11.7516,11.8536,11.7359,11.8222,9253100.0
2010-01-26 10:10:00,15.07,15.11,15.06,15.07,5631300.0,11.8222,11.8536,11.8143,11.8222,5631300.0
2010-01-26 10:20:00,15.07,15.15,15.03,15.03,7323500.0,11.8222,11.8849,11.7908,11.7908,7323500.0
2010-01-26 10:30:00,15.04,15.06,14.97,14.97,5395700.0,11.7986,11.8143,11.7437,11.7437,5395700.0
2010-01-26 10:40:00,14.97,15.06,14.97,15.0,4442100.0,11.7437,11.8143,11.7437,11.7673,4442100.0
2010-01-26 10:50:00,15.0,15.02,14.93,14.97,4699500.0,11.7673,11.783,11.7124,11.7437,4699500.0
2010-01-26 11:00:00,14.96,14.99,14.93,14.98,4923100.0,11.7359,11.7594,11.7124,11.7516,4923100.0
2010-01-26 11:10:00,14.98,15.06,14.95,15.03,4746500.0,11.7516,11.8143,11.728,11.7908,4746500.0
2010-01-26 11:20:00,15.03,15.09,15.03,15.08,4314200.0,11.7908,11.8379,11.7908,11.83,4314200.0
2010-01-26 11:30:00,15.08,15.11,15.06,15.1,3557100.0,11.83,11.8536,11.8143,11.8457,3557100.0
2010-01-26 11:40:00,15.1,15.1,15.04,15.04,2520500.0,11.8457,11.8457,11.7986,11.7986,2520500.0
2010-01-26 11:50:00,15.04,15.07,14.99,15.01,4599500.0,11.7986,11.8222,11.7594,11.7751,4599500.0
2010-01-26 12:00:00,15.02,15.02,14.99,15.0,2874000.0,11.783,11.783,11.7594,11.7673,2874000.0
2010-01-26 12:10:00,15.0,15.05,14.99,15.0,2836200.0,11.7673,11.8065,11.7594,11.7673,2836200.0
2010-01-26 12:20:00,14.99,15.04,14.99,15.02,2305900.0,11.7594,11.7986,11.7594,11.783,2305900.0
2010-01-26 12:30:00,15.01,15.04,15.0,15.03,1972000.0,11.7751,11.7986,11.7673,11.7908,1972000.0
2010-01-26 12:40:00,15.04,15.15,15.03,15.14,6850400.0,11.7986,11.8849,11.7908,11.8771,6850400.0
2010-01-26 12:50:00,15.13,15.14,15.11,15.13,2477000.0,11.8693,11.8771,11.8536,11.8693,2477000.0
2010-01-26 13:00:00,15.13,15.16,15.04,15.04,2517700.0,11.8693,11.8928,11.7986,11.7986,2517700.0
2010-01-26 13:10:00,15.05,15.07,15.02,15.03,2545200.0,11.8065,11.8222,11.783,11.7908,2545200.0
2010-01-26 13:20:00,15.03,15.06,15.03,15.06,2403700.0,11.7908,11.8143,11.7908,11.8143,2403700.0
2010-01-26 13:30:00,15.06,15.07,15.03,15.06,1435500.0,11.8143,11.8222,11.7908,11.8143,1435500.0
2010-01-26 13:40:00,15.07,15.07,15.05,15.06,686000.0,11.8222,11.8222,11.8065,11.8143,686000.0
2010-01-26 13:50:00,15.05,15.09,15.05,15.07,1135800.0,11.8065,11.8379,11.8065,11.8222,1135800.0
2010-01-26 14:00:00,15.08,15.08,15.03,15.06,2635400.0,11.83,11.83,11.7908,11.8143,2635400.0
2010-01-26 14:10:00,15.06,15.11,15.05,15.06,3692600.0,11.8143,11.8536,11.8065,11.8143,3692600.0
2010-01-26 14:20:00,15.06,15.11,15.0,15.01,4629200.0,11.8143,11.8536,11.7673,11.7751,4629200.0
2010-01-26 14:30:00,15.0,15.07,14.98,14.99,4129500.0,11.7673,11.8222,11.7516,11.7594,4129500.0
2010-01-26 14:40:00,14.98,15.02,14.97,15.0,2824800.0,11.7516,11.783,11.7437,11.7673,2824800.0
2010-01-26 14:50:00,15.0,15.01,14.97,15.01,3143700.0,11.7673,11.7751,11.7437,11.7751,3143700.0
2010-01-26 15:00:00,15.0,15.01,14.95,14.96,4129000.0,11.7673,11.7751,11.728,11.7359,4129000.0
2010-01-26 15:10:00,14.95,14.97,14.9,14.92,6540900.0,11.728,11.7437,11.6888,11.7045,6540900.0
2010-01-26 15:20:00,14.92,14.93,14.83,14.88,8394300.0,11.7045,11.7124,11.6339,11.6731,8394300.0
2010-01-26 15:30:00,14.88,14.9,14.79,14.83,9449300.0,11.6731,11.6888,11.6025,11.6339,9449300.0
2010-01-26 15:40:00,14.83,14.84,14.72,14.78,12684300.0,11.6339,11.6418,11.5476,11.5947,12684300.0
2010-01-26 15:50:00,14.78,14.82,14.72,14.76,13820100.0,11.5947,11.6261,11.5476,11.579,13820100.0
2010-01-27 09:30:00,14.71,14.95,14.68,14.92,13665300.0,11.5398,11.728,11.5162,11.7045,13665300.0
2010-01-27 09:40:00,14.92,14.98,14.82,14.92,13294200.0,11.7045,11.7516,11.6261,11.7045,13294200.0
2010-01-27 09:50:00,14.92,14.95,14.85,14.91,6930500.0,11.7045,11.728,11.6496,11.6967,6930500.0
2010-01-27 10:00:00,14.91,14.96,14.85,14.94,11021900.0,11.6967,11.7359,11.6496,11.7202,11021900.0
2010-01-27 10:10:00,14.93,14.94,14.84,14.84,7345100.0,11.7124,11.7202,11.6418,11.6418,7345100.0
2010-01-27 10:20:00,14.84,15.01,14.84,14.99,8966400.0,11.6418,11.7751,11.6418,11.7594,8966400.0
2010-01-27 10:30:00,14.99,15.0,14.94,14.98,7222400.0,11.7594,11.7673,11.7202,11.7516,7222400.0
2010-01-27 10:40:00,14.98,15.06,14.97,15.02,10627100.0,11.7516,11.8143,11.7437,11.783,10627100.0
2010-01-27 10:50:00,15.02,15.13,14.93,15.08,9803200.0,11.783,11.8693,11.7124,11.83,9803200.0
2010-01-27 11:00:00,15.08,15.08,15.0,15.01,5285900.0,11.83,11.83,11.7673,11.7751,5285900.0
2010-01-27 11:10:00,15.01,15.04,14.97,15.02,5616500.0,11.7751,11.7986,11.7437,11.783,5616500.0
2010-01-27 11:20:00,15.02,15.03,14.97,15.0,5887800.0,11.783,11.7908,11.7437,11.7673,5887800.0
2010-01-27 11:30:00,15.0,15.02,14.99,15.0,3029800.0,11.7673,11.783,11.7594,11.7673,3029800.0
2010-01-27 11:40:00,15.0,15.06,14.98,15.05,2698100.0,11.7673,11.8143,11.7516,11.8065,2698100.0
2010-01-27 11:50:00,15.06,15.08,15.02,15.03,2557800.0,11.8143,11.83,11.783,11.7908,2557800.0
2010-01-27 12:00:00,15.03,15.07,15.01,15.04,2967600.0,11.7908,11.8222,11.7751,11.7986,2967600.0
2010-01-27 12:10:00,15.05,15.05,14.95,14.95,4599800.0,11.8065,11.8065,11.728,11.728,4599800.0
2010-01-27 12:20:00,14.95,15.01,14.95,14.98,2752700.0,11.728,11.7751,11.728,11.7516,2752700.0
2010-01-27 12:30:00,14.98,14.98,14.94,14.97,2854700.0,11.7516,11.7516,11.7202,11.7437,2854700.0
2010-01-27 12:40:00,14.97,14.99,14.96,14.98,2491600.0,11.7437,11.7594,11.7359,11.7516,2491600.0
2010-01-27 12:50:00,14.97,14.98,14.94,14.95,4137700.0,11.7437,11.7516,11.7202,11.728,4137700.0
2010-01-27 13:00:00,14.95,14.95,14.88,14.93,4592000.0,11.728,11.728,11.6731,11.7124,4592000.0
2010-01-27 13:10:00,14.92,14.97,14.92,14.94,3076600.0,11.7045,11.7437,11.7045,11.7202,3076600.0
2010-01-27 13:20:00,14.93,14.94,14.9,14.94,2607200.0,11.7124,11.7202,11.6888,11.7202,2607200.0
2010-01-27 13:30:00,14.94,14.95,14.92,14.94,1579700.0,11.7202,11.728,11.7045,11.7202,1579700.0
2010-01-27 13:40:00,14.93,14.94,14.87,14.91,3847100.0,11.7124,11.7202,11.6653,11.6967,3847100.0
2010-01-27 13:50:00,14.91,14.93,14.9,14.92,2026400.0,11.6967,11.7124,11.6888,11.7045,2026400.0
2010-01-27 14:00:00,14.93,14.93,14.88,14.9,2609700.0,11.7124,11.7124,11.6731,11.6888,2609700.0
2010-01-27 14:10:00,14.89,14.94,14.84,14.92,5018500.0,11.681,11.7202,11.6418,11.7045,5018500.0
2010-01-27 14:20:00,14.92,14.95,14.87,14.9,5689500.0,11.7045,11.728,11.6653,11.6888,5689500.0
2010-01-27 14:30:00,14.9,14.98,14.88,14.97,5884900.0,11.6888,11.7516,11.6731,11.7437,5884900.0
2010-01-27 14:40:00,14.97,15.05,14.96,14.99,8910900.0,11.7437,11.8065,11.7359,11.7594,8910900.0
2010-01-27 14:50:00,15.0,15.12,14.97,15.12,7940300.0,11.7673,11.8614,11.7437,11.8614,7940300.0
2010-01-27 15:00:00,15.11,15.16,15.05,15.09,10044000.0,11.8536,11.8928,11.8065,11.8379,10044000.0
2010-01-27 15:10:00,15.09,15.15,15.02,15.14,7149400.0,11.8379,11.8849,11.783,11.8771,7149400.0
2010-01-27 15:20:00,15.12,15.24,15.1,15.23,10466300.0,11.8614,11.9555,11.8457,11.9477,10466300.0
2010-01-27 15:30:00,15.24,15.29,15.18,15.25,9473800.0,11.9555,11.9948,11.9085,11.9634,9473800.0
2010-01-27 15:40:00,15.24,15.29,15.2,15.23,9132100.0,11.9555,11.9948,11.9242,11.9477,9132100.0
2010-01-27 15:50:00,15.23,15.25,15.1,15.2,10541200.0,11.9477,11.9634,11.8457,11.9242,10541200.0
2010-01-28 09:30:00,15.4,15.5,15.32,15.33,14479900.0,12.0811,12.1595,12.0183,12.0261,14479900.0
2010-01-28 09:40:00,15.34,15.36,15.16,15.19,12001100.0,12.034,12.0497,11.8928,11.9163,12001100.0
2010-01-28 09:50:00,15.19,15.31,15.18,15.3,7710900.0,11.9163,12.0105,11.9085,12.0026,7710900.0
2010-01-28 10:00:00,15.3,15.31,15.19,15.22,5441200.0,12.0026,12.0105,11.9163,11.9399,5441200.0
2010-01-28 10:10:00,15.21,15.26,15.2,15.25,6844600.0,11.932,11.9712,11.9242,11.9634,6844600.0
2010-01-28 10:20:00,15.25,15.3,15.22,15.26,4380500.0,11.9634,12.0026,11.9399,11.9712,4380500.0
2010-01-28 10:30:00,15.25,15.39,15.23,15.37,6083400.0,11.9634,12.0732,11.9477,12.0575,6083400.0
2010-01-28 10:40:00,15.37,15.42,15.25,15.26,5328000.0,12.0575,12.0968,11.9634,11.9712,5328000.0
2010-01-28 10:50:00,15.27,15.3,15.24,15.28,4373100.0,11.9791,12.0026,11.9555,11.9869,4373100.0
2010-01-28 11:00:00,15.28,15.28,15.02,15.11,9080000.0,11.9869,11.9869,11.783,11.8536,9080000.0
2010-01-28 11:10:00,15.1,15.13,15.05,15.09,7346800.0,11.8457,11.8693,11.8065,11.8379,7346800.0
2010-01-28 11:20:00,15.1,15.1,15.05,15.07,3279100.0,11.8457,11.8457,11.8065,11.8222,3279100.0
2010-01-28 11:30:00,15.07,15.1,15.01,15.1,6219300.0,11.8222,11.8457,11.7751,11.8457,6219300.0
2010-01-28 11:40:00,15.09,15.13,15.06,15.12,4967300.0,11.8379,11.8693,11.8143,11.8614,4967300.0
2010-01-28 11:50:00,15.11,15.18,15.1,15.15,3173400.0,11.8536,11.9085,11.8457,11.8849,3173400.0
2010-01-28 12:00:00,15.15,15.16,15.07,15.07,2845300.0,11.8849,11.8928,11.8222,11.8222,2845300.0
2010-01-28 12:10:00,15.07,15.09,15.05,15.07,2047900.0,11.8222,11.8379,11.8065,11.8222,2047900.0
2010-01-28 12:20:00,15.07,15.08,15.04,15.08,1956600.0,11.8222,11.83,11.7986,11.83,1956600.0
2010-01-28 12:30:00,15.08,15.1,15.07,15.1,1462500.0,11.83,11.8457,11.8222,11.8457,1462500.0
2010-01-28 12:40:00,15.1,15.15,15.08,15.15,1783300.0,11.8457,11.8849,11.83,11.8849,1783300.0
2010-01-28 12:50:00,15.14,15.25,15.14,15.24,4801800.0,11.8771,11.9634,11.8771,11.9555,4801800.0
2010-01-28 13:00:00,15.24,15.26,15.21,15.25,3754000.0,11.9555,11.9712,11.932,11.9634,3754000.0
2010-01-28 13:10:00,15.26,15.26,15.19,15.22,2283700.0,11.9712,11.9712,11.9163,11.9399,2283700.0
2010-01-28 13:20:00,15.22,15.32,15.22,15.31,4215500.0,11.9399,12.0183,11.9399,12.0105,4215500.0
2010-01-28 13:30:00,15.3,15.39,15.3,15.39,8567300.0,12.0026,12.0732,12.0026,12.0732,8567300.0
2010-01-28 13:40:00,15.39,15.46,15.37,15.41,6607000.0,12.0732,12.1281,12.0575,12.0889,6607000.0
2010-01-28 13:50:00,15.42,15.5,15.41,15.43,7613500.0,12.0968,12.1595,12.0889,12.1046,7613500.0
2010-01-28 14:00:00,15.43,15.47,15.4,15.46,4576500.0,12.1046,12.136,12.0811,12.1281,4576500.0
2010-01-28 14:10:00,15.45,15.46,15.34,15.39,6641900.0,12.1203,12.1281,12.034,12.0732,6641900.0
2010-01-28 14:20:00,15.39,15.45,15.39,15.44,3149900.0,12.0732,12.1203,12.0732,12.1124,3149900.0
2010-01-28 14:30:00,15.43,15.43,15.34,15.38,2822000.0,12.1046,12.1046,12.034,12.0654,2822000.0
2010-01-28 14:40:00,15.39,15.47,15.36,15.46,3512900.0,12.0732,12.136,12.0497,12.1281,3512900.0
2010-01-28 14:50:00,15.46,15.48,15.41,15.42,3079800.0,12.1281,12.1438,12.0889,12.0968,3079800.0
2010-01-28 15:00:00,15.42,15.59,15.39,15.56,7919400.0,12.0968,12.2301,12.0732,12.2066,7919400.0
2010-01-28 15:10:00,15.56,15.58,15.45,15.48,6002300.0,12.2066,12.2223,12.1203,12.1438,6002300.0
2010-01-28 15:20:00,15.48,15.54,15.47,15.48,3707700.0,12.1438,12.1909,12.136,12.1438,3707700.0
2010-01-28 15:30:00,15.49,15.55,15.47,15.55,4121400.0,12.1517,12.1987,12.136,12.1987,4121400.0
2010-01-28 15:40:00,15.54,15.55,15.35,15.36,10109900.0,12.1909,12.1987,12.0418,12.0497,10109900.0
2010-01-28 15:50:00,15.37,15.45,15.36,15.38,9781500.0,12.0575,12.1203,12.0497,12.0654,9781500.0
2010-01-29 09:30:00,15.49,15.55,15.38,15.43,7552700.0,12.1517,12.1987,12.0654,12.1046,7552700.0
2010-01-29 09:40:00,15.43,15.52,15.4,15.49,5835600.0,12.1046,12.1752,12.0811,12.1517,5835600.0
2010-01-29 09:50:00,15.49,15.52,15.42,15.43,5746200.0,12.1517,12.1752,12.0968,12.1046,5746200.0
2010-01-29 10:00:00,15.43,15.44,15.33,15.4,6889900.0,12.1046,12.1124,12.0261,12.0811,6889900.0
2010-01-29 10:10:00,15.4,15.47,15.4,15.46,3609200.0,12.0811,12.136,12.0811,12.1281,3609200.0
2010-01-29 10:20:00,15.47,15.52,15.42,15.49,5962700.0,12.136,12.1752,12.0968,12.1517,5962700.0
2010-01-29 10:30:00,15.49,15.5,15.42,15.47,5159200.0,12.1517,12.1595,12.0968,12.136,5159200.0
2010-01-29 10:40:00,15.47,15.48,15.44,15.47,3174500.0,12.136,12.1438,12.1124,12.136,3174500.0
2010-01-29 10:50:00,15.46,15.5,15.39,15.42,6526400.0,12.1281,12.1595,12.0732,12.0968,6526400.0
2010-01-29 11:00:00,15.42,15.43,15.35,15.38,5744300.0,12.0968,12.1046,12.0418,12.0654,5744300.0
2010-01-29 11:10:00,15.38,15.43,15.33,15.34,4667900.0,12.0654,12.1046,12.0261,12.034,4667900.0
2010-01-29 11:20:00,15.35,15.35,15.3,15.32,5240300.0,12.0418,12.0418,12.0026,12.0183,5240300.0
2010-01-29 11:30:00,15.33,15.34,15.23,15.28,5930900.0,12.0261,12.034,11.9477,11.9869,5930900.0
2010-01-29 11:40:00,15.28,15.34,15.27,15.32,3370100.0,11.9869,12.034,11.9791,12.0183,3370100.0
2010-01-29 11:50:00,15.32,15.32,15.25,15.26,2420700.0,12.0183,12.0183,11.9634,11.9712,2420700.0
2010-01-29 12:00:00,15.25,15.29,15.22,15.27,3563900.0,11.9634,11.9948,11.9399,11.9791,3563900.0
2010-01-29 12:10:00,15.27,15.34,15.26,15.34,2399600.0,11.9791,12.034,11.9712,12.034,2399600.0
2010-01-29 12:20:00,15.34,15.36,15.3,15.32,1994200.0,12.034,12.0497,12.0026,12.0183,1994200.0
2010-01-29 12:30:00,15.33,15.36,15.28,15.33,2148000.0,12.0261,12.0497,11.9869,12.0261,2148000.0
2010-01-29 12:40:00,15.34,15.35,15.31,15.35,1662800.0,12.034,12.0418,12.0105,12.0418,1662800.0
2010-01-29 12:50:00,15.34,15.38,15.32,15.35,2311300.0,12.034,12.0654,12.0183,12.0418,2311300.0
2010-01-29 13:00:00,15.35,15.36,15.32,15.34,1802400.0,12.0418,12.0497,12.0183,12.034,1802400.0
2010-01-29 13:10:00,15.34,15.35,15.32,15.34,1367900.0,12.034,12.0418,12.0183,12.034,1367900.0
2010-01-29 13:20:00,15.35,15.38,15.33,15.33,1798100.0,12.0418,12.0654,12.0261,12.0261,1798100.0
2010-01-29 13:30:00,15.33,15.38,15.32,15.35,1514100.0,12.0261,12.0654,12.0183,12.0418,1514100.0
2010-01-29 13:40:00,15.35,15.35,15.26,15.27,2669500.0,12.0418,12.0418,11.9712,11.9791,2669500.0
2010-01-29 13:50:00,15.27,15.3,15.26,15.29,1925200.0,11.9791,12.0026,11.9712,11.9948,1925200.0
2010-01-29 14:00:00,15.3,15.3,15.25,15.26,2715100.0,12.0026,12.0026,11.9634,11.9712,2715100.0
2010-01-29 14:10:00,15.26,15.29,15.25,15.26,2200800.0,11.9712,11.9948,11.9634,11.9712,2200800.0
2010-01-29 14:20:00,15.27,15.28,15.23,15.23,2374200.0,11.9791,11.9869,11.9477,11.9477,2374200.0
2010-01-29 14:30:00,15.23,15.26,15.15,15.22,3985600.0,11.9477,11.9712,11.8849,11.9399,3985600.0
2010-01-29 14:40:00,15.22,15.22,15.15,15.15,3279500.0,11.9399,11.9399,11.8849,11.8849,3279500.0
2010-01-29 14:50:00,15.15,15.18,15.09,15.15,7010900.0,11.8849,11.9085,11.8379,11.8849,7010900.0
2010-01-29 15:00:00,15.15,15.2,15.12,15.16,3553100.0,11.8849,11.9242,11.8614,11.8928,3553100.0
2010-01-29 15:10:00,15.16,15.2,15.11,15.16,4878600.0,11.8928,11.9242,11.8536,11.8928,4878600.0
2010-01-29 15:20:00,15.16,15.2,15.14,15.17,3443300.0,11.8928,11.9242,11.8771,11.9006,3443300.0
2010-01-29 15:30:00,15.16,15.22,15.09,15.22,4750000.0,11.8928,11.9399,11.8379,11.9399,4750000.0
2010-01-29 15:40:00,15.22,15.24,15.16,15.16,5510400.0,11.9399,11.9555,11.8928,11.8928,5510400.0
2010-01-29 15:50:00,15.16,15.24,15.12,15.12,11910900.0,11.8928,11.9555,11.8614,11.8614,11910900.0
2010-02-01 09:30:00,15.25,15.37,15.25,15.25,6850400.0,11.9634,12.0575,11.9634,11.9634,6850400.0
2010-02-01 09:40:00,15.25,15.37,15.24,15.34,6046600.0,11.9634,12.0575,11.9555,12.034,6046600.0
2010-02-01 09:50:00,15.34,15.35,15.27,15.28,4167100.0,12.034,12.0418,11.9791,11.9869,4167100.0
2010-02-01 10:00:00,15.28,15.33,15.13,15.16,10346200.0,11.9869,12.0261,11.8693,11.8928,10346200.0
2010-02-01 10:10:00,15.16,15.27,15.15,15.25,6946900.0,11.8928,11.9791,11.8849,11.9634,6946900.0
2010-02-01 10:20:00,15.26,15.3,15.19,15.28,7197200.0,11.9712,12.0026,11.9163,11.9869,7197200.0
2010-02-01 10:30:00,15.28,15.37,15.27,15.34,8304700.0,11.9869,12.0575,11.9791,12.034,8304700.0
2010-02-01 10:40:00,15.33,15.35,15.28,15.29,4636700.0,12.0261,12.0418,11.9869,11.9948,4636700.0
2010-02-01 10:50:00,15.29,15.32,15.22,15.25,3500200.0,11.9948,12.0183,11.9399,11.9634,3500200.0
2010-02-01 11:00:00,15.25,15.3,15.23,15.3,4027900.0,11.9634,12.0026,11.9477,12.0026,4027900.0
2010-02-01 11:10:00,15.29,15.32,15.27,15.31,1941500.0,11.9948,12.0183,11.9791,12.0105,1941500.0
2010-02-01 11:20:00,15.32,15.4,15.3,15.37,4772600.0,12.0183,12.0811,12.0026,12.0575,4772600.0
2010-02-01 11:30:00,15.37,15.43,15.34,15.43,4579800.0,12.0575,12.1046,12.034,12.1046,4579800.0
2010-02-01 11:40:00,15.43,15.44,15.37,15.39,2771400.0,12.1046,12.1124,12.0575,12.0732,2771400.0
2010-02-01 11:50:00,15.39,15.4,15.35,15.36,1626200.0,12.0732,12.0811,12.0418,12.0497,1626200.0
2010-02-01 12:00:00,15.36,15.38,15.32,15.32,2163900.0,12.0497,12.0654,12.0183,12.0183,2163900.0
2010-02-01 12:10:00,15.33,15.35,15.31,15.35,1638900.0,12.0261,12.0418,12.0105,12.0418,1638900.0
2010-02-01 12:20:00,15.35,15.38,15.33,15.35,1753500.0,12.0418,12.0654,12.0261,12.0418,1753500.0
2010-02-01 12:30:00,15.36,15.43,15.35,15.41,2815700.0,12.0497,12.1046,12.0418,12.0889,2815700.0
2010-02-01 12:40:00,15.4,15.41,15.34,15.39,2893000.0,12.0811,12.0889,12.034,12.0732,2893000.0
2010-02-01 12:50:00,15.39,15.4,15.37,15.39,1402200.0,12.0732,12.0811,12.0575,12.0732,1402200.0
2010-02-01 13:00:00,15.39,15.39,15.3,15.33,2259700.0,12.0732,12.0732,12.0026,12.0261,2259700.0
2010-02-01 13:10:00,15.33,15.38,15.32,15.38,1435200.0,12.0261,12.0654,12.0183,12.0654,1435200.0
2010-02-01 13:20:00,15.38,15.4,15.36,15.38,2658100.0,12.0654,12.0811,12.0497,12.0654,2658100.0
2010-02-01 13:30:00,15.39,15.39,15.35,15.35,2262200.0,12.0732,12.0732,12.0418,12.0418,2262200.0
2010-02-01 13:40:00,15.35,15.37,15.31,15.33,2711400.0,12.0418,12.0575,12.0105,12.0261,2711400.0
2010-02-01 13:50:00,15.33,15.36,15.3,15.32,2614900.0,12.0261,12.0497,12.0026,12.0183,2614900.0
2010-02-01 14:00:00,15.31,15.33,15.28,15.29,2205900.0,12.0105,12.0261,11.9869,11.9948,2205900.0
2010-02-01 14:10:00,15.3,15.31,15.25,15.31,3004000.0,12.0026,12.0105,11.9634,12.0105,3004000.0
2010-02-01 14:20:00,15.31,15.33,15.25,15.27,2710000.0,12.0105,12.0261,11.9634,11.9791,2710000.0
2010-02-01 14:30:00,15.27,15.3,15.27,15.3,1288300.0,11.9791,12.0026,11.9791,12.0026,1288300.0
2010-02-01 14:40:00,15.3,15.31,15.25,15.25,1901400.0,12.0026,12.0105,11.9634,11.9634,1901400.0
2010-02-01 14:50:00,15.26,15.32,15.24,15.26,2698300.0,11.9712,12.0183,11.9555,11.9712,2698300.0
2010-02-01 15:00:00,15.26,15.28,15.22,15.24,3172200.0,11.9712,11.9869,11.9399,11.9555,3172200.0
2010-02-01 15:10:00,15.24,15.3,15.24,15.29,2825800.0,11.9555,12.0026,11.9555,11.9948,2825800.0
2010-02-01 15:20:00,15.29,15.35,15.29,15.35,4867000.0,11.9948,12.0418,11.9948,12.0418,4867000.0
2010-02-01 15:30:00,15.34,15.38,15.3,15.32,4163900.0,12.034,12.0654,12.0026,12.0183,4163900.0
2010-02-01 15:40:00,15.32,15.37,15.3,15.36,4306000.0,12.0183,12.0575,12.0026,12.0497,4306000.0
2010-02-01 15:50:00,15.37,15.42,15.36,15.41,9765600.0,12.0575,12.0968,12.0497,12.0889,9765600.0
2010-02-02 09:30:00,15.45,15.46,15.31,15.39,6629800.0,12.1203,12.1281,12.0105,12.0732,6629800.0
2010-02-02 09:40:00,15.39,15.45,15.33,15.44,5046000.0,12.0732,12.1203,12.0261,12.1124,5046000.0
2010-02-02 09:50:00,15.44,15.52,15.43,15.46,7222400.0,12.1124,12.1752,12.1046,12.1281,7222400.0
2010-02-02 10:00:00,15.46,15.5,15.4,15.46,5041900.0,12.1281,12.1595,12.0811,12.1281,5041900.0
2010-02-02 10:10:00,15.46,15.54,15.42,15.53,6974100.0,12.1281,12.1909,12.0968,12.183,6974100.0
2010-02-02 10:20:00,15.52,15.54,15.45,15.46,4937200.0,12.1752,12.1909,12.1203,12.1281,4937200.0
2010-02-02 10:30:00,15.46,15.54,15.46,15.5,4378900.0,12.1281,12.1909,12.1281,12.1595,4378900.0
2010-02-02 10:40:00,15.5,15.58,15.49,15.56,5326300.0,12.1595,12.2223,12.1517,12.2066,5326300.0
2010-02-02 10:50:00,15.57,15.58,15.52,15.57,3782000.0,12.2144,12.2223,12.1752,12.2144,3782000.0
2010-02-02 11:00:00,15.57,15.61,15.56,15.58,7176400.0,12.2144,12.2458,12.2066,12.2223,7176400.0
2010-02-02 11:10:00,15.58,15.6,15.52,15.55,4131300.0,12.2223,12.238,12.1752,12.1987,4131300.0
2010-02-02 11:20:00,15.55,15.6,15.52,15.58,3232500.0,12.1987,12.238,12.1752,12.2223,3232500.0
2010-02-02 11:30:00,15.58,15.59,15.53,15.55,2287500.0,12.2223,12.2301,12.183,12.1987,2287500.0
2010-02-02 11:40:00,15.54,15.58,15.53,15.54,2548200.0,12.1909,12.2223,12.183,12.1909,2548200.0
2010-02-02 11:50:00,15.54,15.58,15.54,15.56,4083700.0,12.1909,12.2223,12.1909,12.2066,4083700.0
2010-02-02 12:00:00,15.56,15.57,15.54,15.57,3223500.0,12.2066,12.2144,12.1909,12.2144,3223500.0
2010-02-02 12:10:00,15.56,15.63,15.56,15.62,3617200.0,12.2066,12.2615,12.2066,12.2536,3617200.0
2010-02-02 12:20:00,15.63,15.66,15.62,15.66,4048300.0,12.2615,12.285,12.2536,12.285,4048300.0
2010-02-02 12:30:00,15.65,15.66,15.6,15.65,3079600.0,12.2772,12.285,12.238,12.2772,3079600.0
2010-02-02 12:40:00,15.64,15.66,15.61,15.65,3115700.0,12.2693,12.285,12.2458,12.2772,3115700.0
2010-02-02 12:50:00,15.65,15.68,15.64,15.66,2340300.0,12.2772,12.3007,12.2693,12.285,2340300.0
2010-02-02 13:00:00,15.66,15.68,15.61,15.62,3068600.0,12.285,12.3007,12.2458,12.2536,3068600.0
2010-02-02 13:10:00,15.62,15.63,15.59,15.59,1696200.0,12.2536,12.2615,12.2301,12.2301,1696200.0
2010-02-02 13:20:00,15.59,15.62,15.58,15.61,2355400.0,12.2301,12.2536,12.2223,12.2458,2355400.0
2010-02-02 13:30:00,15.61,15.62,15.58,15.61,2949200.0,12.2458,12.2536,12.2223,12.2458,2949200.0
2010-02-02 13:40:00,15.61,15.66,15.61,15.63,2377000.0,12.2458,12.285,12.2458,12.2615,2377000.0
2010-02-02 13:50:00,15.63,15.66,15.61,15.62,2828000.0,12.2615,12.285,12.2458,12.2536,2828000.0
2010-02-02 14:00:00,15.62,15.65,15.58,15.58,2885700.0,12.2536,12.2772,12.2223,12.2223,2885700.0
2010-02-02 14:10:00,15.59,15.62,15.57,15.59,3435300.0,12.2301,12.2536,12.2144,12.2301,3435300.0
2010-02-02 14:20:00,15.59,15.61,15.57,15.59,1902900.0,12.2301,12.2458,12.2144,12.2301,1902900.0
2010-02-02 14:30:00,15.59,15.61,15.52,15.54,3885400.0,12.2301,12.2458,12.1752,12.1909,3885400.0
2010-02-02 14:40:00,15.53,15.54,15.44,15.48,7711100.0,12.183,12.1909,12.1124,12.1438,7711100.0
2010-02-02 14:50:00,15.48,15.54,15.48,15.53,4052500.0,12.1438,12.1909,12.1438,12.183,4052500.0
2010-02-02 15:00:00,15.53,15.54,15.49,15.52,3268900.0,12.183,12.1909,12.1517,12.1752,3268900.0
2010-02-02 15:10:00,15.52,15.66,15.52,15.64,6645200.0,12.1752,12.285,12.1752,12.2693,6645200.0
2010-02-02 15:20:00,15.63,15.64,15.58,15.58,3226900.0,12.2615,12.2693,12.2223,12.2223,3226900.0
2010-02-02 15:30:00,15.59,15.68,15.58,15.65,4872700.0,12.2301,12.3007,12.2223,12.2772,4872700.0
2010-02-02 15:40:00,15.65,15.68,15.61,15.63,5730600.0,12.2772,12.3007,12.2458,12.2615,5730600.0
2010-02-02 15:50:00,15.62,15.64,15.59,15.6,7170500.0,12.2536,12.2693,12.2301,12.238,7170500.0
2010-02-03 09:30:00,15.57,15.74,15.52,15.74,11263900.0,12.2144,12.3478,12.1752,12.3478,11263900.0
2010-02-03 09:40:00,15.74,15.8,15.7,15.71,6916400.0,12.3478,12.3949,12.3164,12.3243,6916400.0
2010-02-03 09:50:00,15.71,15.75,15.69,15.71,3634500.0,12.3243,12.3556,12.3086,12.3243,3634500.0
2010-02-03 10:00:00,15.71,15.72,15.67,15.7,2973700.0,12.3243,12.3321,12.2929,12.3164,2973700.0
2010-02-03 10:10:00,15.7,15.71,15.62,15.63,4019400.0,12.3164,12.3243,12.2536,12.2615,4019400.0
2010-02-03 10:20:00,15.63,15.68,15.6,15.65,4024100.0,12.2615,12.3007,12.238,12.2772,4024100.0
2010-02-03 10:30:00,15.65,15.69,15.58,15.62,5779300.0,12.2772,12.3086,12.2223,12.2536,5779300.0
2010-02-03 10:40:00,15.61,15.69,15.6,15.69,5171300.0,12.2458,12.3086,12.238,12.3086,5171300.0
2010-02-03 10:50:00,15.69,15.73,15.59,15.63,6229700.0,12.3086,12.3399,12.2301,12.2615,6229700.0
2010-02-03 11:00:00,15.63,15.66,15.58,15.65,5186300.0,12.2615,12.285,12.2223,12.2772,5186300.0
2010-02-03 11:10:00,15.65,15.65,15.62,15.65,1801900.0,12.2772,12.2772,12.2536,12.2772,1801900.0
2010-02-03 11:20:00,15.65,15.65,15.59,15.62,2704700.0,12.2772,12.2772,12.2301,12.2536,2704700.0
2010-02-03 11:30:00,15.62,15.63,15.58,15.62,2211800.0,12.2536,12.2615,12.2223,12.2536,2211800.0
2010-02-03 11:40:00,15.62,15.62,15.58,15.6,2474400.0,12.2536,12.2536,12.2223,12.238,2474400.0
2010-02-03 11:50:00,15.6,15.61,15.57,15.59,3256700.0,12.238,12.2458,12.2144,12.2301,3256700.0
2010-02-03 12:00:00,15.59,15.63,15.59,15.6,2309600.0,12.2301,12.2615,12.2301,12.238,2309600.0
2010-02-03 12:10:00,15.61,15.62,15.6,15.6,1624500.0,12.2458,12.2536,12.238,12.238,1624500.0
2010-02-03 12:20:00,15.61,15.61,15.55,15.56,2290200.0,12.2458,12.2458,12.1987,12.2066,2290200.0
2010-02-03 12:30:00,15.57,15.63,15.56,15.6,2003000.0,12.2144,12.2615,12.2066,12.238,2003000.0
2010-02-03 12:40:00,15.6,15.63,15.58,15.62,1779100.0,12.238,12.2615,12.2223,12.2536,1779100.0
2010-02-03 12:50:00,15.62,15.63,15.57,15.58,1500700.0,12.2536,12.2615,12.2144,12.2223,1500700.0
2010-02-03 13:00:00,15.58,15.67,15.57,15.65,2746500.0,12.2223,12.2929,12.2144,12.2772,2746500.0
2010-02-03 13:10:00,15.66,15.66,15.62,15.63,1888300.0,12.285,12.285,12.2536,12.2615,1888300.0
2010-02-03 13:20:00,15.64,15.65,15.62,15.64,1012700.0,12.2693,12.2772,12.2536,12.2693,1012700.0
2010-02-03 13:30:00,15.63,15.7,15.63,15.64,3070100.0,12.2615,12.3164,12.2615,12.2693,3070100.0
2010-02-03 13:40:00,15.64,15.65,15.62,15.62,1163100.0,12.2693,12.2772,12.2536,12.2536,1163100.0
2010-02-03 13:50:00,15.62,15.63,15.61,15.63,778300.0,12.2536,12.2615,12.2458,12.2615,778300.0
2010-02-03 14:00:00,15.62,15.64,15.61,15.62,750800.0,12.2536,12.2693,12.2458,12.2536,750800.0
2010-02-03 14:10:00,15.63,15.66,15.61,15.62,1413700.0,12.2615,12.285,12.2458,12.2536,1413700.0
2010-02-03 14:20:00,15.61,15.62,15.58,15.6,2025400.0,12.2458,12.2536,12.2223,12.238,2025400.0
2010-02-03 14:30:00,15.6,15.62,15.58,15.58,1332500.0,12.238,12.2536,12.2223,12.2223,1332500.0
2010-02-03 14:40:00,15.58,15.62,15.57,15.59,1718000.0,12.2223,12.2536,12.2144,12.2301,1718000.0
2010-02-03 14:50:00,15.59,15.62,15.58,15.59,1357300.0,12.2301,12.2536,12.2223,12.2301,1357300.0
2010-02-03 15:00:00,15.6,15.69,15.59,15.62,5020700.0,12.238,12.3086,12.2301,12.2536,5020700.0
2010-02-03 15:10:00,15.61,15.64,15.58,15.58,2770500.0,12.2458,12.2693,12.2223,12.2223,2770500.0
2010-02-03 15:20:00,15.59,15.59,15.54,15.58,3063300.0,12.2301,12.2301,12.1909,12.2223,3063300.0
2010-02-03 15:30:00,15.57,15.61,15.57,15.6,2557200.0,12.2144,12.2458,12.2144,12.238,2557200.0
2010-02-03 15:40:00,15.61,15.62,15.55,15.59,3414700.0,12.2458,12.2536,12.1987,12.2301,3414700.0
2010-02-03 15:50:00,15.58,15.59,15.52,15.56,7460200.0,12.2223,12.2301,12.1752,12.2066,7460200.0
2010-02-04 09:30:00,15.34,15.43,15.3,15.37,7513700.0,12.034,12.1046,12.0026,12.0575,7513700.0
2010-02-04 09:40:00,15.37,15.37,15.23,15.27,10226000.0,12.0575,12.0575,11.9477,11.9791,10226000.0
2010-02-04 09:50:00,15.26,15.27,15.2,15.24,5709000.0,11.9712,11.9791,11.9242,11.9555,5709000.0
2010-02-04 10:00:00,15.24,15.29,15.12,15.2,6024300.0,11.9555,11.9948,11.8614,11.9242,6024300.0
2010-02-04 10:10:00,15.2,15.2,15.13,15.15,7676600.0,11.9242,11.9242,11.8693,11.8849,7676600.0
2010-02-04 10:20:00,15.15,15.2,15.13,15.17,5754700.0,11.8849,11.9242,11.8693,11.9006,5754700.0
2010-02-04 10:30:00,15.17,15.22,15.17,15.19,5054400.0,11.9006,11.9399,11.9006,11.9163,5054400.0
2010-02-04 10:40:00,15.2,15.2,15.13,15.18,4412100.0,11.9242,11.9242,11.8693,11.9085,4412100.0
2010-02-04 10:50:00,15.18,15.18,15.02,15.04,10429700.0,11.9085,11.9085,11.783,11.7986,10429700.0
2010-02-04 11:00:00,15.04,15.16,15.01,15.11,12522900.0,11.7986,11.8928,11.7751,11.8536,12522900.0
2010-02-04 11:10:00,15.11,15.14,15.01,15.04,9831600.0,11.8536,11.8771,11.7751,11.7986,9831600.0
2010-02-04 11:20:00,15.04,15.04,14.91,15.01,12413900.0,11.7986,11.7986,11.6967,11.7751,12413900.0
2010-02-04 11:30:00,15.01,15.04,14.95,14.97,5810700.0,11.7751,11.7986,11.728,11.7437,5810700.0
2010-02-04 11:40:00,14.97,14.98,14.9,14.96,7751100.0,11.7437,11.7516,11.6888,11.7359,7751100.0
2010-02-04 11:50:00,14.96,15.03,14.94,15.02,6401400.0,11.7359,11.7908,11.7202,11.783,6401400.0
2010-02-04 12:00:00,15.02,15.02,14.94,14.96,3238600.0,11.783,11.783,11.7202,11.7359,3238600.0
2010-02-04 12:10:00,14.97,14.99,14.92,14.92,4185400.0,11.7437,11.7594,11.7045,11.7045,4185400.0
2010-02-04 12:20:00,14.93,14.96,14.92,14.95,2338600.0,11.7124,11.7359,11.7045,11.728,2338600.0
2010-02-04 12:30:00,14.94,14.97,14.94,14.95,1886100.0,11.7202,11.7437,11.7202,11.728,1886100.0
2010-02-04 12:40:00,14.95,14.97,14.91,14.91,4767400.0,11.728,11.7437,11.6967,11.6967,4767400.0
2010-02-04 12:50:00,14.91,14.95,14.91,14.92,4215000.0,11.6967,11.728,11.6967,11.7045,4215000.0
2010-02-04 13:00:00,14.92,14.96,14.91,14.96,2881100.0,11.7045,11.7359,11.6967,11.7359,2881100.0
2010-02-04 13:10:00,14.95,14.96,14.93,14.95,2147700.0,11.728,11.7359,11.7124,11.728,2147700.0
2010-02-04 13:20:00,14.96,14.98,14.91,14.95,2062600.0,11.7359,11.7516,11.6967,11.728,2062600.0
2010-02-04 13:30:00,14.95,15.0,14.94,14.98,3164700.0,11.728,11.7673,11.7202,11.7516,3164700.0
2010-02-04 13:40:00,14.99,14.99,14.91,14.93,3914000.0,11.7594,11.7594,11.6967,11.7124,3914000.0
2010-02-04 13:50:00,14.93,14.95,14.91,14.91,2338300.0,11.7124,11.728,11.6967,11.6967,2338300.0
2010-02-04 14:00:00,14.92,14.95,14.91,14.91,3028200.0,11.7045,11.728,11.6967,11.6967,3028200.0
2010-02-04 14:10:00,14.92,14.92,14.85,14.88,6768300.0,11.7045,11.7045,11.6496,11.6731,6768300.0
2010-02-04 14:20:00,14.88,14.92,14.88,14.9,5268400.0,11.6731,11.7045,11.6731,11.6888,5268400.0
2010-02-04 14:30:00,14.91,14.94,14.89,14.92,2878400.0,11.6967,11.7202,11.681,11.7045,2878400.0
2010-02-04 14:40:00,14.91,14.96,14.9,14.95,2947400.0,11.6967,11.7359,11.6888,11.728,2947400.0
2010-02-04 14:50:00,14.95,14.96,14.92,14.93,3202300.0,11.728,11.7359,11.7045,11.7124,3202300.0
2010-02-04 15:00:00,14.92,14.94,14.84,14.85,5765600.0,11.7045,11.7202,11.6418,11.6496,5765600.0
2010-02-04 15:10:00,14.84,14.86,14.77,14.8,7528600.0,11.6418,11.6574,11.5868,11.6104,7528600.0
2010-02-04 15:20:00,14.8,14.83,14.75,14.77,10252700.0,11.6104,11.6339,11.5711,11.5868,10252700.0
2010-02-04 15:30:00,14.77,14.79,14.73,14.75,9242600.0,11.5868,11.6025,11.5555,11.5711,9242600.0
2010-02-04 15:40:00,14.74,14.82,14.74,14.76,11767300.0,11.5633,11.6261,11.5633,11.579,11767300.0
2010-02-04 15:50:00,14.75,14.85,14.75,14.76,14020800.0,11.5711,11.6496,11.5711,11.579,14020800.0
2010-02-05 09:30:00,14.84,14.98,14.69,14.69,15543600.0,11.6418,11.7516,11.5241,11.5241,15543600.0
2010-02-05 09:40:00,14.69,14.92,14.66,14.75,14596300.0,11.5241,11.7045,11.5005,11.5711,14596300.0
2010-02-05 09:50:00,14.76,14.8,14.66,14.72,11142300.0,11.579,11.6104,11.5005,11.5476,11142300.0
2010-02-05 10:00:00,14.71,14.72,14.5,14.56,14768600.0,11.5398,11.5476,11.375,11.4221,14768600.0
2010-02-05 10:10:00,14.55,14.64,14.53,14.57,7338900.0,11.4143,11.4849,11.3986,11.4299,7338900.0
2010-02-05 10:20:00,14.58,14.69,14.57,14.65,7664400.0,11.4378,11.5241,11.4299,11.4927,7664400.0
2010-02-05 10:30:00,14.65,14.76,14.64,14.7,6862000.0,11.4927,11.579,11.4849,11.5319,6862000.0
2010-02-05 10:40:00,14.7,14.88,14.68,14.78,10482800.0,11.5319,11.6731,11.5162,11.5947,10482800.0
2010-02-05 10:50:00,14.77,14.85,14.72,14.73,4515900.0,11.5868,11.6496,11.5476,11.5555,4515900.0
2010-02-05 11:00:00,14.73,14.74,14.64,14.71,4927400.0,11.5555,11.5633,11.4849,11.5398,4927400.0
2010-02-05 11:10:00,14.71,14.74,14.68,14.72,2550900.0,11.5398,11.5633,11.5162,11.5476,2550900.0
2010-02-05 11:20:00,14.72,14.73,14.65,14.68,2914700.0,11.5476,11.5555,11.4927,11.5162,2914700.0
2010-02-05 11:30:00,14.67,14.69,14.6,14.61,4116800.0,11.5084,11.5241,11.4535,11.4613,4116800.0
2010-02-05 11:40:00,14.61,14.62,14.55,14.61,5679200.0,11.4613,11.4692,11.4143,11.4613,5679200.0
2010-02-05 11:50:00,14.61,14.68,14.6,14.62,3484700.0,11.4613,11.5162,11.4535,11.4692,3484700.0
2010-02-05 12:00:00,14.61,14.64,14.58,14.6,2656700.0,11.4613,11.4849,11.4378,11.4535,2656700.0
2010-02-05 12:10:00,14.61,14.62,14.56,14.62,2365600.0,11.4613,11.4692,11.4221,11.4692,2365600.0
2010-02-05 12:20:00,14.62,14.64,14.58,14.61,2053300.0,11.4692,11.4849,11.4378,11.4613,2053300.0
2010-02-05 12:30:00,14.6,14.69,14.58,14.64,3060100.0,11.4535,11.5241,11.4378,11.4849,3060100.0
2010-02-05 12:40:00,14.65,14.67,14.64,14.65,2262700.0,11.4927,11.5084,11.4849,11.4927,2262700.0
2010-02-05 12:50:00,14.65,14.67,14.58,14.62,2756500.0,11.4927,11.5084,11.4378,11.4692,2756500.0
2010-02-05 13:00:00,14.62,14.64,14.52,14.54,4587600.0,11.4692,11.4849,11.3907,11.4064,4587600.0
2010-02-05 13:10:00,14.53,14.59,14.52,14.57,3230900.0,11.3986,11.4456,11.3907,11.4299,3230900.0
2010-02-05 13:20:00,14.57,14.58,14.47,14.48,6682700.0,11.4299,11.4378,11.3515,11.3593,6682700.0
2010-02-05 13:30:00,14.48,14.51,14.38,14.39,7886200.0,11.3593,11.3829,11.2809,11.2887,7886200.0
2010-02-05 13:40:00,14.4,14.42,14.31,14.4,8707100.0,11.2966,11.3123,11.226,11.2966,8707100.0
2010-02-05 13:50:00,14.41,14.42,14.33,14.37,4682900.0,11.3044,11.3123,11.2417,11.273,4682900.0
2010-02-05 14:00:00,14.37,14.45,14.37,14.41,5052700.0,11.273,11.3358,11.273,11.3044,5052700.0
2010-02-05 14:10:00,14.41,14.44,14.38,14.4,5314700.0,11.3044,11.328,11.2809,11.2966,5314700.0
2010-02-05 14:20:00,14.4,14.52,14.38,14.5,8129500.0,11.2966,11.3907,11.2809,11.375,8129500.0
2010-02-05 14:30:00,14.51,14.53,14.44,14.5,6510900.0,11.3829,11.3986,11.328,11.375,6510900.0
2010-02-05 14:40:00,14.5,14.57,14.47,14.56,5808600.0,11.375,11.4299,11.3515,11.4221,5808600.0
2010-02-05 14:50:00,14.57,14.61,14.55,14.58,6625800.0,11.4299,11.4613,11.4143,11.4378,6625800.0
2010-02-05 15:00:00,14.58,14.78,14.57,14.74,11758500.0,11.4378,11.5947,11.4299,11.5633,11758500.0
2010-02-05 15:10:00,14.74,14.77,14.65,14.7,13209500.0,11.5633,11.5868,11.4927,11.5319,13209500.0
2010-02-05 15:20:00,14.71,14.82,14.7,14.79,9802700.0,11.5398,11.6261,11.5319,11.6025,9802700.0
2010-02-05 15:30:00,14.8,14.93,14.78,14.91,13900300.0,11.6104,11.7124,11.5947,11.6967,13900300.0
2010-02-05 15:40:00,14.91,14.96,14.85,14.87,10934000.0,11.6967,11.7359,11.6496,11.6653,10934000.0
2010-02-05 15:50:00,14.87,15.06,14.86,15.02,16093100.0,11.6653,11.8143,11.6574,11.783,16093100.0
2010-02-08 09:30:00,14.94,14.96,14.76,14.81,10684000.0,11.7202,11.7359,11.579,11.6182,10684000.0
2010-02-08 09:40:00,14.81,14.86,14.7,14.72,9493400.0,11.6182,11.6574,11.5319,11.5476,9493400.0
2010-02-08 09:50:00,14.72,14.77,14.68,14.71,8827100.0,11.5476,11.5868,11.5162,11.5398,8827100.0
2010-02-08 10:00:00,14.72,14.76,14.64,14.64,7015600.0,11.5476,11.579,11.4849,11.4849,7015600.0
2010-02-08 10:10:00,14.64,14.81,14.64,14.77,10466000.0,11.4849,11.6182,11.4849,11.5868,10466000.0
2010-02-08 10:20:00,14.77,14.78,14.67,14.71,6197100.0,11.5868,11.5947,11.5084,11.5398,6197100.0
2010-02-08 10:30:00,14.71,14.71,14.62,14.64,6682300.0,11.5398,11.5398,11.4692,11.4849,6682300.0
2010-02-08 10:40:00,14.63,14.69,14.62,14.64,5656800.0,11.477,11.5241,11.4692,11.4849,5656800.0
2010-02-08 10:50:00,14.64,14.74,14.61,14.74,8688700.0,11.4849,11.5633,11.4613,11.5633,8688700.0
2010-02-08 11:00:00,14.73,14.84,14.73,14.8,6261700.0,11.5555,11.6418,11.5555,11.6104,6261700.0
2010-02-08 11:10:00,14.8,14.85,14.75,14.75,5322900.0,11.6104,11.6496,11.5711,11.5711,5322900.0
2010-02-08 11:20:00,14.75,14.81,14.74,14.74,3815600.0,11.5711,11.6182,11.5633,11.5633,3815600.0
2010-02-08 11:30:00,14.75,14.75,14.69,14.69,4523400.0,11.5711,11.5711,11.5241,11.5241,4523400.0
2010-02-08 11:40:00,14.7,14.76,14.69,14.75,2959000.0,11.5319,11.579,11.5241,11.5711,2959000.0
2010-02-08 11:50:00,14.75,14.76,14.68,14.71,3161800.0,11.5711,11.579,11.5162,11.5398,3161800.0
2010-02-08 12:00:00,14.71,14.72,14.65,14.67,2687800.0,11.5398,11.5476,11.4927,11.5084,2687800.0
2010-02-08 12:10:00,14.67,14.68,14.64,14.67,2431700.0,11.5084,11.5162,11.4849,11.5084,2431700.0
2010-02-08 12:20:00,14.67,14.7,14.66,14.69,1887300.0,11.5084,11.5319,11.5005,11.5241,1887300.0
2010-02-08 12:30:00,14.7,14.73,14.67,14.73,2315900.0,11.5319,11.5555,11.5084,11.5555,2315900.0
2010-02-08 12:40:00,14.72,14.73,14.69,14.69,1825700.0,11.5476,11.5555,11.5241,11.5241,1825700.0
2010-02-08 12:50:00,14.69,14.71,14.68,14.71,1234900.0,11.5241,11.5398,11.5162,11.5398,1234900.0
2010-02-08 13:00:00,14.71,14.71,14.65,14.65,3532000.0,11.5398,11.5398,11.4927,11.4927,3532000.0
2010-02-08 13:10:00,14.65,14.66,14.55,14.6,5849300.0,11.4927,11.5005,11.4143,11.4535,5849300.0
2010-02-08 13:20:00,14.61,14.61,14.57,14.6,3921900.0,11.4613,11.4613,11.4299,11.4535,3921900.0
2010-02-08 13:30:00,14.59,14.6,14.52,14.53,4968400.0,11.4456,11.4535,11.3907,11.3986,4968400.0
2010-02-08 13:40:00,14.53,14.57,14.48,14.49,6680900.0,11.3986,11.4299,11.3593,11.3672,6680900.0
2010-02-08 13:50:00,14.49,14.55,14.48,14.54,3987800.0,11.3672,11.4143,11.3593,11.4064,3987800.0
2010-02-08 14:00:00,14.55,14.63,14.54,14.61,4141500.0,11.4143,11.477,11.4064,11.4613,4141500.0
2010-02-08 14:10:00,14.61,14.67,14.6,14.65,3168900.0,11.4613,11.5084,11.4535,11.4927,3168900.0
2010-02-08 14:20:00,14.65,14.65,14.58,14.59,2775100.0,11.4927,11.4927,11.4378,11.4456,2775100.0
2010-02-08 14:30:00,14.59,14.59,14.52,14.53,3401300.0,11.4456,11.4456,11.3907,11.3986,3401300.0
2010-02-08 14:40:00,14.54,14.6,14.52,14.57,2619900.0,11.4064,11.4535,11.3907,11.4299,2619900.0
2010-02-08 14:50:00,14.58,14.63,14.53,14.54,2460600.0,11.4378,11.477,11.3986,11.4064,2460600.0
2010-02-08 15:00:00,14.54,14.57,14.51,14.57,3528700.0,11.4064,11.4299,11.3829,11.4299,3528700.0
2010-02-08 15:10:00,14.57,14.57,14.49,14.51,4417700.0,11.4299,11.4299,11.3672,11.3829,4417700.0
2010-02-08 15:20:00,14.5,14.58,14.5,14.56,4997500.0,11.375,11.4378,11.375,11.4221,4997500.0
2010-02-08 15:30:00,14.56,14.57,14.51,14.51,4108500.0,11.4221,11.4299,11.3829,11.3829,4108500.0
2010-02-08 15:40:00,14.51,14.65,14.48,14.5,6131400.0,11.3829,11.4927,11.3593,11.375,6131400.0
2010-02-08 15:50:00,14.5,14.53,14.45,14.48,14228800.0,11.375,11.3986,11.3358,11.3593,14228800.0
2010-02-09 09:30:00,14.67,14.77,14.62,14.74,13195700.0,11.5084,11.5868,11.4692,11.5633,13195700.0
2010-02-09 09:40:00,14.75,14.78,14.65,14.66,11852000.0,11.5711,11.5947,11.4927,11.5005,11852000.0
2010-02-09 09:50:00,14.67,14.72,14.62,14.62,8928200.0,11.5084,11.5476,11.4692,11.4692,8928200.0
2010-02-09 10:00:00,14.62,14.7,14.61,14.69,7195600.0,11.4692,11.5319,11.4613,11.5241,7195600.0
2010-02-09 10:10:00,14.69,14.7,14.64,14.67,4926200.0,11.5241,11.5319,11.4849,11.5084,4926200.0
2010-02-09 10:20:00,14.68,14.7,14.58,14.6,5539600.0,11.5162,11.5319,11.4378,11.4535,5539600.0
2010-02-09 10:30:00,14.59,14.64,14.56,14.59,5861800.0,11.4456,11.4849,11.4221,11.4456,5861800.0
2010-02-09 10:40:00,14.58,14.6,14.43,14.44,9789800.0,11.4378,11.4535,11.3201,11.328,9789800.0
2010-02-09 10:50:00,14.44,14.53,14.37,14.45,10846500.0,11.328,11.3986,11.273,11.3358,10846500.0
2010-02-09 11:00:00,14.44,14.51,14.39,14.41,8167300.0,11.328,11.3829,11.2887,11.3044,8167300.0
2010-02-09 11:10:00,14.42,14.42,14.31,14.39,10513300.0,11.3123,11.3123,11.226,11.2887,10513300.0
2010-02-09 11:20:00,14.39,14.41,14.25,14.27,7875800.0,11.2887,11.3044,11.1789,11.1946,7875800.0
2010-02-09 11:30:00,14.27,14.46,14.26,14.42,10781100.0,11.1946,11.3436,11.1868,11.3123,10781100.0
2010-02-09 11:40:00,14.42,14.47,14.38,14.43,7901500.0,11.3123,11.3515,11.2809,11.3201,7901500.0
2010-02-09 11:50:00,14.43,14.56,14.42,14.5,7915400.0,11.3201,11.4221,11.3123,11.375,7915400.0
2010-02-09 12:00:00,14.5,14.64,14.5,14.59,7597900.0,11.375,11.4849,11.375,11.4456,7597900.0
2010-02-09 12:10:00,14.59,14.62,14.54,14.57,5072600.0,11.4456,11.4692,11.4064,11.4299,5072600.0
2010-02-09 12:20:00,14.56,14.6,14.49,14.51,6855100.0,11.4221,11.4535,11.3672,11.3829,6855100.0
2010-02-09 12:30:00,14.52,14.58,14.5,14.54,3673700.0,11.3907,11.4378,11.375,11.4064,3673700.0
2010-02-09 12:40:00,14.53,14.56,14.38,14.4,10671800.0,11.3986,11.4221,11.2809,11.2966,10671800.0
2010-02-09 12:50:00,14.4,14.44,14.38,14.43,4315900.0,11.2966,11.328,11.2809,11.3201,4315900.0
2010-02-09 13:00:00,14.43,14.54,14.43,14.51,5775900.0,11.3201,11.4064,11.3201,11.3829,5775900.0
2010-02-09 13:10:00,14.52,14.53,14.46,14.46,3361700.0,11.3907,11.3986,11.3436,11.3436,3361700.0
2010-02-09 13:20:00,14.47,14.48,14.42,14.44,3233500.0,11.3515,11.3593,11.3123,11.328,3233500.0
2010-02-09 13:30:00,14.45,14.51,14.42,14.5,2825000.0,11.3358,11.3829,11.3123,11.375,2825000.0
2010-02-09 13:40:00,14.5,14.51,14.44,14.49,2638500.0,11.375,11.3829,11.328,11.3672,2638500.0
2010-02-09 13:50:00,14.49,14.54,14.47,14.5,2584000.0,11.3672,11.4064,11.3515,11.375,2584000.0
2010-02-09 14:00:00,14.51,14.53,14.46,14.47,2001700.0,11.3829,11.3986,11.3436,11.3515,2001700.0
2010-02-09 14:10:00,14.47,14.49,14.42,14.43,2266700.0,11.3515,11.3672,11.3123,11.3201,2266700.0
2010-02-09 14:20:00,14.43,14.48,14.43,14.46,2140100.0,11.3201,11.3593,11.3201,11.3436,2140100.0
2010-02-09 14:30:00,14.47,14.53,14.45,14.48,3724900.0,11.3515,11.3986,11.3358,11.3593,3724900.0
2010-02-09 14:40:00,14.48,14.53,14.4,14.42,5888500.0,11.3593,11.3986,11.2966,11.3123,5888500.0
2010-02-09 14:50:00,14.43,14.46,14.38,14.43,3839300.0,11.3201,11.3436,11.2809,11.3201,3839300.0
2010-02-09 15:00:00,14.44,14.52,14.43,14.49,4935800.0,11.328,11.3907,11.3201,11.3672,4935800.0
2010-02-09 15:10:00,14.48,14.51,14.46,14.49,3006200.0,11.3593,11.3829,11.3436,11.3672,3006200.0
2010-02-09 15:20:00,14.49,14.55,14.48,14.52,5335400.0,11.3672,11.4143,11.3593,11.3907,5335400.0
2010-02-09 15:30:00,14.52,14.55,14.5,14.52,4529100.0,11.3907,11.4143,11.375,11.3907,4529100.0
2010-02-09 15:40:00,14.51,14.54,14.49,14.52,5650600.0,11.3829,11.4064,11.3672,11.3907,5650600.0
2010-02-09 15:50:00,14.52,14.53,14.45,14.47,8761000.0,11.3907,11.3986,11.3358,11.3515,8761000.0
2010-02-10 09:30:00,14.51,14.64,14.46,14.52,7399600.0,11.3829,11.4849,11.3436,11.3907,7399600.0
2010-02-10 09:40:00,14.52,14.62,14.48,14.61,5403600.0,11.3907,11.4692,11.3593,11.4613,5403600.0
2010-02-10 09:50:00,14.61,14.67,14.55,14.66,8071600.0,11.4613,11.5084,11.4143,11.5005,8071600.0
2010-02-10 10:00:00,14.67,14.67,14.49,14.52,8712400.0,11.5084,11.5084,11.3672,11.3907,8712400.0
2010-02-10 10:10:00,14.52,14.58,14.51,14.56,6358700.0,11.3907,11.4378,11.3829,11.4221,6358700.0
2010-02-10 10:20:00,14.56,14.61,14.55,14.57,6302400.0,11.4221,11.4613,11.4143,11.4299,6302400.0
2010-02-10 10:30:00,14.56,14.58,14.52,14.57,5743300.0,11.4221,11.4378,11.3907,11.4299,5743300.0
2010-02-10 10:40:00,14.57,14.61,14.55,14.55,4403800.0,11.4299,11.4613,11.4143,11.4143,4403800.0
2010-02-10 10:50:00,14.55,14.59,14.52,14.56,9025800.0,11.4143,11.4456,11.3907,11.4221,9025800.0
2010-02-10 11:00:00,14.56,14.57,14.52,14.56,3097100.0,11.4221,11.4299,11.3907,11.4221,3097100.0
2010-02-10 11:10:00,14.55,14.57,14.53,14.53,2053600.0,11.4143,11.4299,11.3986,11.3986,2053600.0
2010-02-10 11:20:00,14.53,14.6,14.53,14.58,3622500.0,11.3986,11.4535,11.3986,11.4378,3622500.0
2010-02-10 11:30:00,14.59,14.61,14.57,14.59,3568400.0,11.4456,11.4613,11.4299,11.4456,3568400.0
2010-02-10 11:40:00,14.59,14.61,14.56,14.6,2441300.0,11.4456,11.4613,11.4221,11.4535,2441300.0
2010-02-10 11:50:00,14.61,14.61,14.56,14.57,2750100.0,11.4613,11.4613,11.4221,11.4299,2750100.0
2010-02-10 12:00:00,14.57,14.58,14.55,14.58,1770200.0,11.4299,11.4378,11.4143,11.4378,1770200.0
2010-02-10 12:10:00,14.58,14.59,14.55,14.56,1592400.0,11.4378,11.4456,11.4143,11.4221,1592400.0
2010-02-10 12:20:00,14.57,14.6,14.55,14.6,3501700.0,11.4299,11.4535,11.4143,11.4535,3501700.0
2010-02-10 12:30:00,14.6,14.64,14.56,14.58,3740400.0,11.4535,11.4849,11.4221,11.4378,3740400.0
2010-02-10 12:40:00,14.58,14.65,14.57,14.65,3718200.0,11.4378,11.4927,11.4299,11.4927,3718200.0
2010-02-10 12:50:00,14.65,14.68,14.63,14.67,3313700.0,11.4927,11.5162,11.477,11.5084,3313700.0
2010-02-10 13:00:00,14.67,14.76,14.66,14.75,7211300.0,11.5084,11.579,11.5005,11.5711,7211300.0
2010-02-10 13:10:00,14.76,14.78,14.72,14.77,4230400.0,11.579,11.5947,11.5476,11.5868,4230400.0
2010-02-10 13:20:00,14.78,14.91,14.74,14.87,7091200.0,11.5947,11.6967,11.5633,11.6653,7091200.0
2010-02-10 13:30:00,14.87,14.87,14.79,14.8,4462500.0,11.6653,11.6653,11.6025,11.6104,4462500.0
2010-02-10 13:40:00,14.8,14.82,14.74,14.81,4322100.0,11.6104,11.6261,11.5633,11.6182,4322100.0
2010-02-10 13:50:00,14.8,14.82,14.76,14.77,2683700.0,11.6104,11.6261,11.579,11.5868,2683700.0
2010-02-10 14:00:00,14.77,14.85,14.76,14.8,3041200.0,11.5868,11.6496,11.579,11.6104,3041200.0
2010-02-10 14:10:00,14.81,14.81,14.71,14.74,4531600.0,11.6182,11.6182,11.5398,11.5633,4531600.0
2010-02-10 14:20:00,14.75,14.75,14.69,14.73,3284900.0,11.5711,11.5711,11.5241,11.5555,3284900.0
2010-02-10 14:30:00,14.73,14.74,14.64,14.68,4438300.0,11.5555,11.5633,11.4849,11.5162,4438300.0
2010-02-10 14:40:00,14.68,14.7,14.64,14.66,2245400.0,11.5162,11.5319,11.4849,11.5005,2245400.0
2010-02-10 14:50:00,14.65,14.7,14.64,14.67,3217500.0,11.4927,11.5319,11.4849,11.5084,3217500.0
2010-02-10 15:00:00,14.68,14.74,14.67,14.71,2428500.0,11.5162,11.5633,11.5084,11.5398,2428500.0
2010-02-10 15:10:00,14.72,14.73,14.67,14.69,2426000.0,11.5476,11.5555,11.5084,11.5241,2426000.0
2010-02-10 15:20:00,14.69,14.73,14.68,14.7,2206700.0,11.5241,11.5555,11.5162,11.5319,2206700.0
2010-02-10 15:30:00,14.7,14.71,14.6,14.61,4232500.0,11.5319,11.5398,11.4535,11.4613,4232500.0
2010-02-10 15:40:00,14.61,14.66,14.6,14.65,4660700.0,11.4613,11.5005,11.4535,11.4927,4660700.0
2010-02-10 15:50:00,14.65,14.67,14.61,14.67,5322800.0,11.4927,11.5084,11.4613,11.5084,5322800.0
2010-02-11 09:30:00,14.67,14.7,14.62,14.67,6095100.0,11.5084,11.5319,11.4692,11.5084,6095100.0
2010-02-11 09:40:00,14.66,14.66,14.57,14.62,4851000.0,11.5005,11.5005,11.4299,11.4692,4851000.0
2010-02-11 09:50:00,14.62,14.72,14.6,14.68,4726200.0,11.4692,11.5476,11.4535,11.5162,4726200.0
2010-02-11 10:00:00,14.69,14.69,14.61,14.65,3892000.0,11.5241,11.5241,11.4613,11.4927,3892000.0
2010-02-11 10:10:00,14.64,14.72,14.63,14.66,4322000.0,11.4849,11.5476,11.477,11.5005,4322000.0
2010-02-11 10:20:00,14.65,14.67,14.61,14.65,4246000.0,11.4927,11.5084,11.4613,11.4927,4246000.0
2010-02-11 10:30:00,14.64,14.65,14.57,14.6,5123700.0,11.4849,11.4927,11.4299,11.4535,5123700.0
2010-02-11 10:40:00,14.6,14.61,14.55,14.59,4207300.0,11.4535,11.4613,11.4143,11.4456,4207300.0
2010-02-11 10:50:00,14.59,14.59,14.54,14.57,4391100.0,11.4456,11.4456,11.4064,11.4299,4391100.0
2010-02-11 11:00:00,14.56,14.63,14.56,14.6,3165800.0,11.4221,11.477,11.4221,11.4535,3165800.0
2010-02-11 11:10:00,14.6,14.68,14.6,14.66,3795800.0,11.4535,11.5162,11.4535,11.5005,3795800.0
2010-02-11 11:20:00,14.66,14.7,14.65,14.66,3941500.0,11.5005,11.5319,11.4927,11.5005,3941500.0
2010-02-11 11:30:00,14.67,14.69,14.63,14.63,2602200.0,11.5084,11.5241,11.477,11.477,2602200.0
2010-02-11 11:40:00,14.63,14.72,14.61,14.67,4627700.0,11.477,11.5476,11.4613,11.5084,4627700.0
2010-02-11 11:50:00,14.68,14.7,14.63,14.64,2674200.0,11.5162,11.5319,11.477,11.4849,2674200.0
2010-02-11 12:00:00,14.64,14.66,14.63,14.66,2060900.0,11.4849,11.5005,11.477,11.5005,2060900.0
2010-02-11 12:10:00,14.66,14.71,14.64,14.68,3048800.0,11.5005,11.5398,11.4849,11.5162,3048800.0
2010-02-11 12:20:00,14.67,14.68,14.63,14.63,1867000.0,11.5084,11.5162,11.477,11.477,1867000.0
2010-02-11 12:30:00,14.63,14.65,14.61,14.63,2244600.0,11.477,11.4927,11.4613,11.477,2244600.0
2010-02-11 12:40:00,14.63,14.66,14.62,14.63,2094600.0,11.477,11.5005,11.4692,11.477,2094600.0
2010-02-11 12:50:00,14.64,14.68,14.62,14.64,2129200.0,11.4849,11.5162,11.4692,11.4849,2129200.0
2010-02-11 13:00:00,14.64,14.64,14.59,14.61,2253600.0,11.4849,11.4849,11.4456,11.4613,2253600.0
2010-02-11 13:10:00,14.62,14.65,14.61,14.64,3038400.0,11.4692,11.4927,11.4613,11.4849,3038400.0
2010-02-11 13:20:00,14.64,14.74,14.63,14.71,9441200.0,11.4849,11.5633,11.477,11.5398,9441200.0
2010-02-11 13:30:00,14.72,14.76,14.69,14.69,6277300.0,11.5476,11.579,11.5241,11.5241,6277300.0
2010-02-11 13:40:00,14.69,14.7,14.64,14.66,3269100.0,11.5241,11.5319,11.4849,11.5005,3269100.0
2010-02-11 13:50:00,14.66,14.7,14.66,14.69,2120500.0,11.5005,11.5319,11.5005,11.5241,2120500.0
2010-02-11 14:00:00,14.69,14.72,14.67,14.69,1817700.0,11.5241,11.5476,11.5084,11.5241,1817700.0
2010-02-11 14:10:00,14.69,14.7,14.65,14.68,1668400.0,11.5241,11.5319,11.4927,11.5162,1668400.0
2010-02-11 14:20:00,14.67,14.68,14.63,14.67,2426700.0,11.5084,11.5162,11.477,11.5084,2426700.0
2010-02-11 14:30:00,14.67,14.69,14.64,14.64,3556600.0,11.5084,11.5241,11.4849,11.4849,3556600.0
2010-02-11 14:40:00,14.64,14.67,14.64,14.65,2005700.0,11.4849,11.5084,11.4849,11.4927,2005700.0
2010-02-11 14:50:00,14.65,14.66,14.62,14.64,1852800.0,11.4927,11.5005,11.4692,11.4849,1852800.0
2010-02-11 15:00:00,14.63,14.66,14.61,14.65,1703400.0,11.477,11.5005,11.4613,11.4927,1703400.0
2010-02-11 15:10:00,14.65,14.67,14.64,14.65,1437400.0,11.4927,11.5084,11.4849,11.4927,1437400.0
2010-02-11 15:20:00,14.65,14.66,14.61,14.62,1557300.0,11.4927,11.5005,11.4613,11.4692,1557300.0
2010-02-11 15:30:00,14.61,14.65,14.6,14.63,2971900.0,11.4613,11.4927,11.4535,11.477,2971900.0
2010-02-11 15:40:00,14.62,14.66,14.6,14.6,2915400.0,11.4692,11.5005,11.4535,11.4535,2915400.0
2010-02-11 15:50:00,14.6,14.63,14.6,14.62,6808400.0,11.4535,11.477,11.4535,11.4692,6808400.0
2010-02-12 09:30:00,14.47,14.54,14.32,14.32,9933400.0,11.3515,11.4064,11.2338,11.2338,9933400.0
2010-02-12 09:40:00,14.32,14.37,14.28,14.35,9622500.0,11.2338,11.273,11.2024,11.2574,9622500.0
2010-02-12 09:50:00,14.36,14.41,14.33,14.4,5403500.0,11.2652,11.3044,11.2417,11.2966,5403500.0
2010-02-12 10:00:00,14.39,14.42,14.32,14.41,4811200.0,11.2887,11.3123,11.2338,11.3044,4811200.0
2010-02-12 10:10:00,14.41,14.44,14.38,14.38,6127600.0,11.3044,11.328,11.2809,11.2809,6127600.0
2010-02-12 10:20:00,14.38,14.42,14.36,14.4,3384000.0,11.2809,11.3123,11.2652,11.2966,3384000.0
2010-02-12 10:30:00,14.4,14.43,14.35,14.37,4584600.0,11.2966,11.3201,11.2574,11.273,4584600.0
2010-02-12 10:40:00,14.36,14.42,14.35,14.41,3873400.0,11.2652,11.3123,11.2574,11.3044,3873400.0
2010-02-12 10:50:00,14.41,14.41,14.38,14.4,1853300.0,11.3044,11.3044,11.2809,11.2966,1853300.0
2010-02-12 11:00:00,14.39,14.42,14.37,14.41,2940000.0,11.2887,11.3123,11.273,11.3044,2940000.0
2010-02-12 11:10:00,14.4,14.44,14.39,14.42,2901000.0,11.2966,11.328,11.2887,11.3123,2901000.0
2010-02-12 11:20:00,14.41,14.48,14.41,14.46,3741100.0,11.3044,11.3593,11.3044,11.3436,3741100.0
2010-02-12 11:30:00,14.45,14.46,14.42,14.42,1940900.0,11.3358,11.3436,11.3123,11.3123,1940900.0
2010-02-12 11:40:00,14.42,14.44,14.41,14.41,1358300.0,11.3123,11.328,11.3044,11.3044,1358300.0
2010-02-12 11:50:00,14.41,14.43,14.38,14.43,2301600.0,11.3044,11.3201,11.2809,11.3201,2301600.0
2010-02-12 12:00:00,14.42,14.48,14.42,14.44,2242400.0,11.3123,11.3593,11.3123,11.328,2242400.0
2010-02-12 12:10:00,14.44,14.53,14.44,14.5,4634200.0,11.328,11.3986,11.328,11.375,4634200.0
2010-02-12 12:20:00,14.5,14.52,14.47,14.48,3153200.0,11.375,11.3907,11.3515,11.3593,3153200.0
2010-02-12 12:30:00,14.48,14.5,14.47,14.49,1105100.0,11.3593,11.375,11.3515,11.3672,1105100.0
2010-02-12 12:40:00,14.49,14.49,14.46,14.47,1594800.0,11.3672,11.3672,11.3436,11.3515,1594800.0
2010-02-12 12:50:00,14.48,14.48,14.45,14.46,1433200.0,11.3593,11.3593,11.3358,11.3436,1433200.0
2010-02-12 13:00:00,14.47,14.47,14.44,14.44,1029400.0,11.3515,11.3515,11.328,11.328,1029400.0
2010-02-12 13:10:00,14.44,14.45,14.38,14.4,3670600.0,11.328,11.3358,11.2809,11.2966,3670600.0
2010-02-12 13:20:00,14.39,14.42,14.36,14.41,3345800.0,11.2887,11.3123,11.2652,11.3044,3345800.0
2010-02-12 13:30:00,14.4,14.41,14.37,14.39,3080200.0,11.2966,11.3044,11.273,11.2887,3080200.0
2010-02-12 13:40:00,14.39,14.47,14.39,14.42,2474100.0,11.2887,11.3515,11.2887,11.3123,2474100.0
2010-02-12 13:50:00,14.43,14.44,14.42,14.43,1405500.0,11.3201,11.328,11.3123,11.3201,1405500.0
2010-02-12 14:00:00,14.44,14.47,14.42,14.47,1981000.0,11.328,11.3515,11.3123,11.3515,1981000.0
2010-02-12 14:10:00,14.47,14.5,14.46,14.48,2484100.0,11.3515,11.375,11.3436,11.3593,2484100.0
2010-02-12 14:20:00,14.48,14.54,14.47,14.5,4532100.0,11.3593,11.4064,11.3515,11.375,4532100.0
2010-02-12 14:30:00,14.5,14.51,14.48,14.48,2058700.0,11.375,11.3829,11.3593,11.3593,2058700.0
2010-02-12 14:40:00,14.48,14.52,14.46,14.52,3312600.0,11.3593,11.3907,11.3436,11.3907,3312600.0
2010-02-12 14:50:00,14.52,14.54,14.46,14.47,3868000.0,11.3907,11.4064,11.3436,11.3515,3868000.0
2010-02-12 15:00:00,14.47,14.48,14.43,14.47,4497600.0,11.3515,11.3593,11.3201,11.3515,4497600.0
2010-02-12 15:10:00,14.48,14.48,14.43,14.43,4629200.0,11.3593,11.3593,11.3201,11.3201,4629200.0
2010-02-12 15:20:00,14.43,14.45,14.39,14.4,3187200.0,11.3201,11.3358,11.2887,11.2966,3187200.0
2010-02-12 15:30:00,14.4,14.44,14.39,14.44,4363800.0,11.2966,11.328,11.2887,11.328,4363800.0
2010-02-12 15:40:00,14.44,14.51,14.43,14.5,5069600.0,11.328,11.3829,11.3201,11.375,5069600.0
2010-02-12 15:50:00,14.49,14.52,14.45,14.51,12490700.0,11.3672,11.3907,11.3358,11.3829,12490700.0
2010-02-16 09:30:00,14.66,14.77,14.62,14.68,10972000.0,11.5005,11.5868,11.4692,11.5162,10972000.0
2010-02-16 09:40:00,14.69,14.7,14.64,14.67,6132100.0,11.5241,11.5319,11.4849,11.5084,6132100.0
2010-02-16 09:50:00,14.67,14.73,14.67,14.68,4854500.0,11.5084,11.5555,11.5084,11.5162,4854500.0
2010-02-16 10:00:00,14.69,14.71,14.68,14.68,4848000.0,11.5241,11.5398,11.5162,11.5162,4848000.0
2010-02-16 10:10:00,14.68,14.74,14.67,14.73,4600500.0,11.5162,11.5633,11.5084,11.5555,4600500.0
2010-02-16 10:20:00,14.74,14.77,14.7,14.77,3699700.0,11.5633,11.5868,11.5319,11.5868,3699700.0
2010-02-16 10:30:00,14.77,14.82,14.75,14.82,7232100.0,11.5868,11.6261,11.5711,11.6261,7232100.0
2010-02-16 10:40:00,14.82,14.86,14.81,14.84,4185400.0,11.6261,11.6574,11.6182,11.6418,4185400.0
2010-02-16 10:50:00,14.84,14.84,14.79,14.8,3412500.0,11.6418,11.6418,11.6025,11.6104,3412500.0
2010-02-16 11:00:00,14.81,14.84,14.81,14.81,2366000.0,11.6182,11.6418,11.6182,11.6182,2366000.0
2010-02-16 11:10:00,14.81,14.84,14.81,14.84,1934000.0,11.6182,11.6418,11.6182,11.6418,1934000.0
2010-02-16 11:20:00,14.84,14.85,14.82,14.85,2683900.0,11.6418,11.6496,11.6261,11.6496,2683900.0
2010-02-16 11:30:00,14.85,14.88,14.84,14.88,4218300.0,11.6496,11.6731,11.6418,11.6731,4218300.0
2010-02-16 11:40:00,14.88,14.91,14.86,14.88,4668200.0,11.6731,11.6967,11.6574,11.6731,4668200.0
2010-02-16 11:50:00,14.88,14.91,14.87,14.89,3363100.0,11.6731,11.6967,11.6653,11.681,3363100.0
2010-02-16 12:00:00,14.9,14.95,14.89,14.94,3564200.0,11.6888,11.728,11.681,11.7202,3564200.0
2010-02-16 12:10:00,14.95,14.95,14.92,14.94,2862300.0,11.728,11.728,11.7045,11.7202,2862300.0
2010-02-16 12:20:00,14.94,14.94,14.91,14.93,2378300.0,11.7202,11.7202,11.6967,11.7124,2378300.0
2010-02-16 12:30:00,14.93,14.93,14.89,14.9,2539400.0,11.7124,11.7124,11.681,11.6888,2539400.0
2010-02-16 12:40:00,14.9,14.93,14.9,14.91,1895900.0,11.6888,11.7124,11.6888,11.6967,1895900.0
2010-02-16 12:50:00,14.91,14.94,14.9,14.93,2160300.0,11.6967,11.7202,11.6888,11.7124,2160300.0
2010-02-16 13:00:00,14.93,14.96,14.92,14.96,3292800.0,11.7124,11.7359,11.7045,11.7359,3292800.0
2010-02-16 13:10:00,14.95,15.1,14.95,15.1,10623600.0,11.728,11.8457,11.728,11.8457,10623600.0
2010-02-16 13:20:00,15.09,15.17,15.09,15.14,6409200.0,11.8379,11.9006,11.8379,11.8771,6409200.0
2010-02-16 13:30:00,15.13,15.17,15.06,15.07,5537400.0,11.8693,11.9006,11.8143,11.8222,5537400.0
2010-02-16 13:40:00,15.08,15.12,15.07,15.1,2758000.0,11.83,11.8614,11.8222,11.8457,2758000.0
2010-02-16 13:50:00,15.1,15.15,15.08,15.15,3398500.0,11.8457,11.8849,11.83,11.8849,3398500.0
2010-02-16 14:00:00,15.15,15.16,15.08,15.09,3919300.0,11.8849,11.8928,11.83,11.8379,3919300.0
2010-02-16 14:10:00,15.08,15.12,15.07,15.11,3406100.0,11.83,11.8614,11.8222,11.8536,3406100.0
2010-02-16 14:20:00,15.11,15.16,15.1,15.14,3857500.0,11.8536,11.8928,11.8457,11.8771,3857500.0
2010-02-16 14:30:00,15.14,15.14,15.07,15.09,4688100.0,11.8771,11.8771,11.8222,11.8379,4688100.0
2010-02-16 14:40:00,15.09,15.13,15.08,15.13,3647800.0,11.8379,11.8693,11.83,11.8693,3647800.0
2010-02-16 14:50:00,15.13,15.15,15.11,15.12,3136100.0,11.8693,11.8849,11.8536,11.8614,3136100.0
2010-02-16 15:00:00,15.12,15.18,15.12,15.17,3719300.0,11.8614,11.9085,11.8614,11.9006,3719300.0
2010-02-16 15:10:00,15.17,15.2,15.16,15.19,5080900.0,11.9006,11.9242,11.8928,11.9163,5080900.0
2010-02-16 15:20:00,15.19,15.22,15.18,15.21,6786200.0,11.9163,11.9399,11.9085,11.932,6786200.0
2010-02-16 15:30:00,15.22,15.31,15.21,15.26,9332400.0,11.9399,12.0105,11.932,11.9712,9332400.0
2010-02-16 15:40:00,15.26,15.28,15.22,15.25,10415100.0,11.9712,11.9869,11.9399,11.9634,10415100.0
2010-02-16 15:50:00,15.26,15.26,15.14,15.19,16181000.0,11.9712,11.9712,11.8771,11.9163,16181000.0
2010-02-17 09:30:00,15.35,15.43,15.25,15.39,14580600.0,12.0418,12.1046,11.9634,12.0732,14580600.0
2010-02-17 09:40:00,15.38,15.42,15.3,15.4,9150100.0,12.0654,12.0968,12.0026,12.0811,9150100.0
2010-02-17 09:50:00,15.39,15.44,15.37,15.4,6966300.0,12.0732,12.1124,12.0575,12.0811,6966300.0
2010-02-17 10:00:00,15.4,15.51,15.4,15.5,11308700.0,12.0811,12.1674,12.0811,12.1595,11308700.0
2010-02-17 10:10:00,15.5,15.88,15.46,15.53,8743600.0,12.1595,12.4576,12.1281,12.183,8743600.0
2010-02-17 10:20:00,15.53,15.88,15.48,15.56,7326600.0,12.183,12.4576,12.1438,12.2066,7326600.0
2010-02-17 10:30:00,15.56,15.57,15.53,15.54,7315800.0,12.2066,12.2144,12.183,12.1909,7315800.0
2010-02-17 10:40:00,15.54,15.57,15.49,15.49,6789200.0,12.1909,12.2144,12.1517,12.1517,6789200.0
2010-02-17 10:50:00,15.49,15.59,15.49,15.58,6492300.0,12.1517,12.2301,12.1517,12.2223,6492300.0
2010-02-17 11:00:00,15.58,15.59,15.47,15.5,7659300.0,12.2223,12.2301,12.136,12.1595,7659300.0
2010-02-17 11:10:00,15.51,15.55,15.47,15.53,4360600.0,12.1674,12.1987,12.136,12.183,4360600.0
2010-02-17 11:20:00,15.54,15.54,15.48,15.48,4447200.0,12.1909,12.1909,12.1438,12.1438,4447200.0
2010-02-17 11:30:00,15.48,15.49,15.43,15.46,9071000.0,12.1438,12.1517,12.1046,12.1281,9071000.0
2010-02-17 11:40:00,15.45,15.47,15.41,15.47,5184100.0,12.1203,12.136,12.0889,12.136,5184100.0
2010-02-17 11:50:00,15.47,15.5,15.46,15.47,3277700.0,12.136,12.1595,12.1281,12.136,3277700.0
2010-02-17 12:00:00,15.48,15.53,15.47,15.51,3163800.0,12.1438,12.183,12.136,12.1674,3163800.0
2010-02-17 12:10:00,15.52,15.55,15.5,15.55,2435300.0,12.1752,12.1987,12.1595,12.1987,2435300.0
2010-02-17 12:20:00,15.54,15.55,15.54,15.55,1513700.0,12.1909,12.1987,12.1909,12.1987,1513700.0
2010-02-17 12:30:00,15.54,15.62,15.54,15.61,6744700.0,12.1909,12.2536,12.1909,12.2458,6744700.0
2010-02-17 12:40:00,15.62,15.62,15.58,15.58,3224900.0,12.2536,12.2536,12.2223,12.2223,3224900.0
2010-02-17 12:50:00,15.59,15.62,15.58,15.61,1707800.0,12.2301,12.2536,12.2223,12.2458,1707800.0
2010-02-17 13:00:00,15.61,15.63,15.57,15.61,4232700.0,12.2458,12.2615,12.2144,12.2458,4232700.0
2010-02-17 13:10:00,15.61,15.64,15.6,15.63,3966100.0,12.2458,12.2693,12.238,12.2615,3966100.0
2010-02-17 13:20:00,15.64,15.64,15.6,15.61,3162200.0,12.2693,12.2693,12.238,12.2458,3162200.0
2010-02-17 13:30:00,15.62,15.64,15.59,15.63,3354100.0,12.2536,12.2693,12.2301,12.2615,3354100.0
2010-02-17 13:40:00,15.62,15.63,15.58,15.58,2566600.0,12.2536,12.2615,12.2223,12.2223,2566600.0
2010-02-17 13:50:00,15.58,15.59,15.52,15.56,3351400.0,12.2223,12.2301,12.1752,12.2066,3351400.0
2010-02-17 14:00:00,15.55,15.57,15.48,15.57,8887200.0,12.1987,12.2144,12.1438,12.2144,8887200.0
2010-02-17 14:10:00,15.56,15.58,15.52,15.52,4247300.0,12.2066,12.2223,12.1752,12.1752,4247300.0
2010-02-17 14:20:00,15.52,15.55,15.48,15.54,5492700.0,12.1752,12.1987,12.1438,12.1909,5492700.0
2010-02-17 14:30:00,15.53,15.63,15.41,15.61,5034800.0,12.183,12.2615,12.0889,12.2458,5034800.0
2010-02-17 14:40:00,15.61,15.64,15.6,15.62,4447800.0,12.2458,12.2693,12.238,12.2536,4447800.0
2010-02-17 14:50:00,15.61,15.64,15.59,15.63,3308000.0,12.2458,12.2693,12.2301,12.2615,3308000.0
2010-02-17 15:00:00,15.63,15.64,15.62,15.63,3169300.0,12.2615,12.2693,12.2536,12.2615,3169300.0
2010-02-17 15:10:00,15.63,15.68,15.61,15.65,8307800.0,12.2615,12.3007,12.2458,12.2772,8307800.0
2010-02-17 15:20:00,15.65,15.67,15.61,15.64,5424900.0,12.2772,12.2929,12.2458,12.2693,5424900.0
2010-02-17 15:30:00,15.63,15.68,15.63,15.66,7125300.0,12.2615,12.3007,12.2615,12.285,7125300.0
2010-02-17 15:40:00,15.66,15.68,15.62,15.64,7794200.0,12.285,12.3007,12.2536,12.2693,7794200.0
2010-02-17 15:50:00,15.63,15.64,15.41,15.63,10517500.0,12.2615,12.2693,12.0889,12.2615,10517500.0
2010-02-18 09:30:00,15.52,15.74,15.5,15.73,12850000.0,12.1752,12.3478,12.1595,12.3399,12850000.0
2010-02-18 09:40:00,15.73,15.75,15.67,15.75,10524800.0,12.3399,12.3556,12.2929,12.3556,10524800.0
2010-02-18 09:50:00,15.75,15.8,15.73,15.74,8009900.0,12.3556,12.3949,12.3399,12.3478,8009900.0
2010-02-18 10:00:00,15.75,15.84,15.73,15.79,11457500.0,12.3556,12.4262,12.3399,12.387,11457500.0
2010-02-18 10:10:00,15.8,15.88,15.76,15.78,9216300.0,12.3949,12.4576,12.3635,12.3792,9216300.0
2010-02-18 10:20:00,15.78,15.79,15.71,15.78,7152900.0,12.3792,12.387,12.3243,12.3792,7152900.0
2010-02-18 10:30:00,15.77,15.78,15.69,15.76,4185400.0,12.3713,12.3792,12.3086,12.3635,4185400.0
2010-02-18 10:40:00,15.76,15.82,15.74,15.78,4490400.0,12.3635,12.4105,12.3478,12.3792,4490400.0
2010-02-18 10:50:00,15.79,15.84,15.77,15.81,3875600.0,12.387,12.4262,12.3713,12.4027,3875600.0
2010-02-18 11:00:00,15.81,15.84,15.81,15.83,2819200.0,12.4027,12.4262,12.4027,12.4184,2819200.0
2010-02-18 11:10:00,15.83,15.9,15.83,15.83,6171300.0,12.4184,12.4733,12.4184,12.4184,6171300.0
2010-02-18 11:20:00,15.84,15.88,15.82,15.86,3569900.0,12.4262,12.4576,12.4105,12.4419,3569900.0
2010-02-18 11:30:00,15.86,15.87,15.78,15.82,3809300.0,12.4419,12.4498,12.3792,12.4105,3809300.0
2010-02-18 11:40:00,15.81,15.84,15.81,15.83,2029400.0,12.4027,12.4262,12.4027,12.4184,2029400.0
2010-02-18 11:50:00,15.83,15.87,15.82,15.84,2712600.0,12.4184,12.4498,12.4105,12.4262,2712600.0
2010-02-18 12:00:00,15.83,15.84,15.78,15.81,2137300.0,12.4184,12.4262,12.3792,12.4027,2137300.0
2010-02-18 12:10:00,15.81,15.82,15.77,15.78,2877000.0,12.4027,12.4105,12.3713,12.3792,2877000.0
2010-02-18 12:20:00,15.77,15.79,15.76,15.77,1907400.0,12.3713,12.387,12.3635,12.3713,1907400.0
2010-02-18 12:30:00,15.77,15.77,15.73,15.73,2134100.0,12.3713,12.3713,12.3399,12.3399,2134100.0
2010-02-18 12:40:00,15.73,15.77,15.73,15.76,1722500.0,12.3399,12.3713,12.3399,12.3635,1722500.0
2010-02-18 12:50:00,15.76,15.78,15.75,15.77,1724200.0,12.3635,12.3792,12.3556,12.3713,1724200.0
2010-02-18 13:00:00,15.78,15.84,15.77,15.83,2828300.0,12.3792,12.4262,12.3713,12.4184,2828300.0
2010-02-18 13:10:00,15.84,15.94,15.82,15.82,1682200.0,12.4262,12.5047,12.4105,12.4105,1682200.0
2010-02-18 13:20:00,15.82,15.88,15.82,15.86,5189300.0,12.4105,12.4576,12.4105,12.4419,5189300.0
2010-02-18 13:30:00,15.86,15.9,15.85,15.88,3991500.0,12.4419,12.4733,12.4341,12.4576,3991500.0
2010-02-18 13:40:00,15.88,15.91,15.87,15.9,4637800.0,12.4576,12.4812,12.4498,12.4733,4637800.0
2010-02-18 13:50:00,15.89,15.94,15.89,15.9,3764700.0,12.4655,12.5047,12.4655,12.4733,3764700.0
2010-02-18 14:00:00,15.9,15.91,15.86,15.87,3329700.0,12.4733,12.4812,12.4419,12.4498,3329700.0
2010-02-18 14:10:00,15.87,15.94,15.86,15.94,3900200.0,12.4498,12.5047,12.4419,12.5047,3900200.0
2010-02-18 14:20:00,15.94,15.95,15.91,15.92,4684000.0,12.5047,12.5125,12.4812,12.489,4684000.0
2010-02-18 14:30:00,15.92,15.96,15.92,15.93,4072800.0,12.489,12.5204,12.489,12.4968,4072800.0
2010-02-18 14:40:00,15.93,15.94,15.91,15.94,2480800.0,12.4968,12.5047,12.4812,12.5047,2480800.0
2010-02-18 14:50:00,15.94,16.0,15.93,15.98,6070300.0,12.5047,12.5518,12.4968,12.5361,6070300.0
2010-02-18 15:00:00,15.97,15.98,15.91,15.93,4794400.0,12.5282,12.5361,12.4812,12.4968,4794400.0
2010-02-18 15:10:00,15.93,15.94,15.87,15.92,6413300.0,12.4968,12.5047,12.4498,12.489,6413300.0
2010-02-18 15:20:00,15.92,15.93,15.84,15.9,10038500.0,12.489,12.4968,12.4262,12.4733,10038500.0
2010-02-18 15:30:00,15.9,15.94,15.85,15.93,8792200.0,12.4733,12.5047,12.4341,12.4968,8792200.0
2010-02-18 15:40:00,15.93,15.96,15.91,15.92,9355500.0,12.4968,12.5204,12.4812,12.489,9355500.0
2010-02-18 15:50:00,15.93,15.93,15.83,15.88,11467600.0,12.4968,12.4968,12.4184,12.4576,11467600.0
2010-02-19 09:30:00,15.73,15.83,15.71,15.81,16169400.0,12.3399,12.4184,12.3243,12.4027,16169400.0
2010-02-19 09:40:00,15.82,15.87,15.77,15.82,8231300.0,12.4105,12.4498,12.3713,12.4105,8231300.0
2010-02-19 09:50:00,15.81,15.89,15.8,15.87,9549800.0,12.4027,12.4655,12.3949,12.4498,9549800.0
2010-02-19 10:00:00,15.87,15.96,15.85,15.95,10372200.0,12.4498,12.5204,12.4341,12.5125,10372200.0
2010-02-19 10:10:00,15.95,15.98,15.89,15.95,8808200.0,12.5125,12.5361,12.4655,12.5125,8808200.0
2010-02-19 10:20:00,15.95,15.97,15.91,15.94,7095600.0,12.5125,12.5282,12.4812,12.5047,7095600.0
2010-02-19 10:30:00,15.94,15.95,15.89,15.93,5696600.0,12.5047,12.5125,12.4655,12.4968,5696600.0
2010-02-19 10:40:00,15.93,15.96,15.91,15.95,3963700.0,12.4968,12.5204,12.4812,12.5125,3963700.0
2010-02-19 10:50:00,15.95,15.97,15.94,15.94,3652600.0,12.5125,12.5282,12.5047,12.5047,3652600.0
2010-02-19 11:00:00,15.94,15.96,15.93,15.96,3079200.0,12.5047,12.5204,12.4968,12.5204,3079200.0
2010-02-19 11:10:00,15.96,15.99,15.95,15.98,5277000.0,12.5204,12.5439,12.5125,12.5361,5277000.0
2010-02-19 11:20:00,15.98,16.0,15.96,15.97,6042900.0,12.5361,12.5518,12.5204,12.5282,6042900.0
2010-02-19 11:30:00,15.97,15.99,15.96,15.99,2195000.0,12.5282,12.5439,12.5204,12.5439,2195000.0
2010-02-19 11:40:00,15.99,16.0,15.94,15.94,6500800.0,12.5439,12.5518,12.5047,12.5047,6500800.0
2010-02-19 11:50:00,15.94,15.98,15.93,15.97,2911400.0,12.5047,12.5361,12.4968,12.5282,2911400.0
2010-02-19 12:00:00,15.98,16.04,15.97,16.03,7713400.0,12.5361,12.5831,12.5282,12.5753,7713400.0
2010-02-19 12:10:00,16.02,16.04,16.0,16.0,4832000.0,12.5674,12.5831,12.5518,12.5518,4832000.0
2010-02-19 12:20:00,16.01,16.03,16.0,16.03,1994700.0,12.5596,12.5753,12.5518,12.5753,1994700.0
2010-02-19 12:30:00,16.02,16.03,15.97,15.99,3209700.0,12.5674,12.5753,12.5282,12.5439,3209700.0
2010-02-19 12:40:00,15.99,15.99,15.96,15.98,3212800.0,12.5439,12.5439,12.5204,12.5361,3212800.0
2010-02-19 12:50:00,15.98,15.98,15.94,15.98,3578400.0,12.5361,12.5361,12.5047,12.5361,3578400.0
2010-02-19 13:00:00,15.98,15.99,15.97,15.98,1359300.0,12.5361,12.5439,12.5282,12.5361,1359300.0
2010-02-19 13:10:00,15.97,15.98,15.95,15.96,2403900.0,12.5282,12.5361,12.5125,12.5204,2403900.0
2010-02-19 13:20:00,15.97,15.97,15.92,15.94,2806900.0,12.5282,12.5282,12.489,12.5047,2806900.0
2010-02-19 13:30:00,15.94,15.97,15.92,15.97,1843800.0,12.5047,12.5282,12.489,12.5282,1843800.0
2010-02-19 13:40:00,15.97,15.97,15.96,15.97,599800.0,12.5282,12.5282,12.5204,12.5282,599800.0
2010-02-19 13:50:00,15.96,15.97,15.93,15.93,3410300.0,12.5204,12.5282,12.4968,12.4968,3410300.0
2010-02-19 14:00:00,15.93,15.94,15.89,15.89,3163800.0,12.4968,12.5047,12.4655,12.4655,3163800.0
2010-02-19 14:10:00,15.89,15.93,15.87,15.92,5039900.0,12.4655,12.4968,12.4498,12.489,5039900.0
2010-02-19 14:20:00,15.92,15.92,15.91,15.92,1020500.0,12.489,12.489,12.4812,12.489,1020500.0
2010-02-19 14:30:00,15.91,15.94,15.91,15.94,953000.0,12.4812,12.5047,12.4812,12.5047,953000.0
2010-02-19 14:40:00,15.93,15.94,15.93,15.93,1141200.0,12.4968,12.5047,12.4968,12.4968,1141200.0
2010-02-19 14:50:00,15.93,15.94,15.93,15.93,1241500.0,12.4968,12.5047,12.4968,12.4968,1241500.0
2010-02-19 15:00:00,15.93,15.94,15.93,15.94,1242400.0,12.4968,12.5047,12.4968,12.5047,1242400.0
2010-02-19 15:10:00,15.93,15.94,15.87,15.9,7619600.0,12.4968,12.5047,12.4498,12.4733,7619600.0
2010-02-19 15:20:00,15.9,15.91,15.89,15.9,1492900.0,12.4733,12.4812,12.4655,12.4733,1492900.0
2010-02-19 15:30:00,15.9,15.93,15.9,15.93,5016100.0,12.4733,12.4968,12.4733,12.4968,5016100.0
2010-02-19 15:40:00,15.93,15.96,15.92,15.93,5886600.0,12.4968,12.5204,12.489,12.4968,5886600.0
2010-02-19 15:50:00,15.93,15.96,15.84,15.86,14839200.0,12.4968,12.5204,12.4262,12.4419,14839200.0
2010-02-22 09:30:00,15.96,16.05,15.96,16.03,8103200.0,12.5204,12.591,12.5204,12.5753,8103200.0
2010-02-22 09:40:00,16.04,16.04,15.97,16.01,5959800.0,12.5831,12.5831,12.5282,12.5596,5959800.0
2010-02-22 09:50:00,16.01,16.12,15.99,16.11,10758100.0,12.5596,12.6459,12.5439,12.638,10758100.0
2010-02-22 10:00:00,16.12,16.12,16.04,16.05,7874300.0,12.6459,12.6459,12.5831,12.591,7874300.0
2010-02-22 10:10:00,16.05,16.09,16.02,16.07,4655900.0,12.591,12.6224,12.5674,12.6067,4655900.0
2010-02-22 10:20:00,16.07,16.14,16.07,16.11,6743900.0,12.6067,12.6616,12.6067,12.638,6743900.0
2010-02-22 10:30:00,16.11,16.17,16.11,16.16,5567400.0,12.638,12.6851,12.638,12.6773,5567400.0
2010-02-22 10:40:00,16.16,16.18,16.15,16.16,4508900.0,12.6773,12.693,12.6694,12.6773,4508900.0
2010-02-22 10:50:00,16.16,16.17,16.13,16.16,4817900.0,12.6773,12.6851,12.6537,12.6773,4817900.0
2010-02-22 11:00:00,16.15,16.17,16.11,16.12,2653600.0,12.6694,12.6851,12.638,12.6459,2653600.0
2010-02-22 11:10:00,16.12,16.13,16.07,16.11,3648900.0,12.6459,12.6537,12.6067,12.638,3648900.0
2010-02-22 11:20:00,16.12,16.12,16.08,16.09,2652900.0,12.6459,12.6459,12.6145,12.6224,2652900.0
2010-02-22 11:30:00,16.1,16.16,16.09,16.15,3821700.0,12.6302,12.6773,12.6224,12.6694,3821700.0
2010-02-22 11:40:00,16.15,16.2,16.15,16.17,4617800.0,12.6694,12.7087,12.6694,12.6851,4617800.0
2010-02-22 11:50:00,16.18,16.19,16.15,16.15,2724400.0,12.693,12.7008,12.6694,12.6694,2724400.0
2010-02-22 12:00:00,16.15,16.19,16.14,16.18,1639900.0,12.6694,12.7008,12.6616,12.693,1639900.0
2010-02-22 12:10:00,16.18,16.19,16.16,16.17,2644900.0,12.693,12.7008,12.6773,12.6851,2644900.0
2010-02-22 12:20:00,16.16,16.18,16.15,16.17,1192800.0,12.6773,12.693,12.6694,12.6851,1192800.0
2010-02-22 12:30:00,16.17,16.2,16.16,16.19,2451500.0,12.6851,12.7087,12.6773,12.7008,2451500.0
2010-02-22 12:40:00,16.2,16.2,16.19,16.19,1399000.0,12.7087,12.7087,12.7008,12.7008,1399000.0
2010-02-22 12:50:00,16.19,16.2,16.17,16.18,2002400.0,12.7008,12.7087,12.6851,12.693,2002400.0
2010-02-22 13:00:00,16.18,16.19,16.15,16.16,2184100.0,12.693,12.7008,12.6694,12.6773,2184100.0
2010-02-22 13:10:00,16.16,16.19,16.16,16.17,1535800.0,12.6773,12.7008,12.6773,12.6851,1535800.0
2010-02-22 13:20:00,16.16,16.19,16.16,16.17,1903100.0,12.6773,12.7008,12.6773,12.6851,1903100.0
2010-02-22 13:30:00,16.17,16.19,16.17,16.19,1722300.0,12.6851,12.7008,12.6851,12.7008,1722300.0
2010-02-22 13:40:00,16.19,16.25,16.18,16.24,4652400.0,12.7008,12.7479,12.693,12.74,4652400.0
2010-02-22 13:50:00,16.24,16.25,16.21,16.21,2017200.0,12.74,12.7479,12.7165,12.7165,2017200.0
2010-02-22 14:00:00,16.22,16.23,16.21,16.22,1497300.0,12.7243,12.7322,12.7165,12.7243,1497300.0
2010-02-22 14:10:00,16.22,16.25,16.22,16.24,1680700.0,12.7243,12.7479,12.7243,12.74,1680700.0
2010-02-22 14:20:00,16.25,16.25,16.23,16.24,2630100.0,12.7479,12.7479,12.7322,12.74,2630100.0
2010-02-22 14:30:00,16.24,16.29,16.24,16.28,3688600.0,12.74,12.7793,12.74,12.7714,3688600.0
2010-02-22 14:40:00,16.29,16.34,16.28,16.32,6028700.0,12.7793,12.8185,12.7714,12.8028,6028700.0
2010-02-22 14:50:00,16.32,16.34,16.31,16.33,2687100.0,12.8028,12.8185,12.7949,12.8106,2687100.0
2010-02-22 15:00:00,16.33,16.34,16.32,16.33,3601900.0,12.8106,12.8185,12.8028,12.8106,3601900.0
2010-02-22 15:10:00,16.34,16.39,16.33,16.37,5102500.0,12.8185,12.8577,12.8106,12.842,5102500.0
2010-02-22 15:20:00,16.38,16.4,16.37,16.39,5238200.0,12.8499,12.8655,12.842,12.8577,5238200.0
2010-02-22 15:30:00,16.39,16.39,16.31,16.33,7314700.0,12.8577,12.8577,12.7949,12.8106,7314700.0
2010-02-22 15:40:00,16.33,16.34,16.22,16.24,8743500.0,12.8106,12.8185,12.7243,12.74,8743500.0
2010-02-22 15:50:00,16.24,16.26,16.2,16.21,11482300.0,12.74,12.7557,12.7087,12.7165,11482300.0
2010-02-23 09:30:00,16.12,16.29,16.11,16.29,8598700.0,12.6459,12.7793,12.638,12.7793,8598700.0
2010-02-23 09:40:00,16.28,16.38,16.28,16.37,9592500.0,12.7714,12.8499,12.7714,12.842,9592500.0
2010-02-23 09:50:00,16.37,16.38,16.33,16.33,6239300.0,12.842,12.8499,12.8106,12.8106,6239300.0
2010-02-23 10:00:00,16.34,16.35,16.19,16.21,13253800.0,12.8185,12.8263,12.7008,12.7165,13253800.0
2010-02-23 10:10:00,16.21,16.21,16.01,16.06,15188600.0,12.7165,12.7165,12.5596,12.5988,15188600.0
2010-02-23 10:20:00,16.05,16.09,16.04,16.06,6132600.0,12.591,12.6224,12.5831,12.5988,6132600.0
2010-02-23 10:30:00,16.06,16.07,16.0,16.06,6558600.0,12.5988,12.6067,12.5518,12.5988,6558600.0
2010-02-23 10:40:00,16.06,16.12,16.05,16.1,5893500.0,12.5988,12.6459,12.591,12.6302,5893500.0
2010-02-23 10:50:00,16.1,16.13,16.08,16.13,5116200.0,12.6302,12.6537,12.6145,12.6537,5116200.0
2010-02-23 11:00:00,16.12,16.15,16.1,16.11,5140600.0,12.6459,12.6694,12.6302,12.638,5140600.0
2010-02-23 11:10:00,16.12,16.13,16.09,16.1,3768900.0,12.6459,12.6537,12.6224,12.6302,3768900.0
2010-02-23 11:20:00,16.1,16.12,16.06,16.07,2493000.0,12.6302,12.6459,12.5988,12.6067,2493000.0
2010-02-23 11:30:00,16.08,16.12,16.06,16.12,2799800.0,12.6145,12.6459,12.5988,12.6459,2799800.0
2010-02-23 11:40:00,16.12,16.14,16.08,16.11,2531100.0,12.6459,12.6616,12.6145,12.638,2531100.0
2010-02-23 11:50:00,16.12,16.12,16.08,16.09,1504000.0,12.6459,12.6459,12.6145,12.6224,1504000.0
2010-02-23 12:00:00,16.08,16.09,16.04,16.05,3519400.0,12.6145,12.6224,12.5831,12.591,3519400.0
2010-02-23 12:10:00,16.04,16.05,16.0,16.0,2323500.0,12.5831,12.591,12.5518,12.5518,2323500.0
2010-02-23 12:20:00,16.01,16.01,15.95,15.98,5747600.0,12.5596,12.5596,12.5125,12.5361,5747600.0
2010-02-23 12:30:00,15.99,16.01,15.97,15.99,2865500.0,12.5439,12.5596,12.5282,12.5439,2865500.0
2010-02-23 12:40:00,15.98,15.99,15.9,15.93,5078200.0,12.5361,12.5439,12.4733,12.4968,5078200.0
2010-02-23 12:50:00,15.94,15.96,15.91,15.94,2889300.0,12.5047,12.5204,12.4812,12.5047,2889300.0
2010-02-23 13:00:00,15.95,15.97,15.91,15.92,2969800.0,12.5125,12.5282,12.4812,12.489,2969800.0
2010-02-23 13:10:00,15.93,15.95,15.84,15.88,6503800.0,12.4968,12.5125,12.4262,12.4576,6503800.0
2010-02-23 13:20:00,15.87,15.95,15.87,15.94,4044100.0,12.4498,12.5125,12.4498,12.5047,4044100.0
2010-02-23 13:30:00,15.93,15.95,15.9,15.9,2572500.0,12.4968,12.5125,12.4733,12.4733,2572500.0
2010-02-23 13:40:00,15.9,15.91,15.83,15.87,4240400.0,12.4733,12.4812,12.4184,12.4498,4240400.0
2010-02-23 13:50:00,15.87,15.88,15.8,15.82,3613100.0,12.4498,12.4576,12.3949,12.4105,3613100.0
2010-02-23 14:00:00,15.82,15.86,15.79,15.85,7599000.0,12.4105,12.4419,12.387,12.4341,7599000.0
2010-02-23 14:10:00,15.84,15.9,15.84,15.86,3963200.0,12.4262,12.4733,12.4262,12.4419,3963200.0
2010-02-23 14:20:00,15.87,15.9,15.86,15.87,2852100.0,12.4498,12.4733,12.4419,12.4498,2852100.0
2010-02-23 14:30:00,15.88,15.98,15.85,15.98,5109000.0,12.4576,12.5361,12.4341,12.5361,5109000.0
2010-02-23 14:40:00,15.97,16.01,15.95,16.0,5677000.0,12.5282,12.5596,12.5125,12.5518,5677000.0
2010-02-23 14:50:00,16.0,16.03,15.98,16.0,5220100.0,12.5518,12.5753,12.5361,12.5518,5220100.0
2010-02-23 15:00:00,16.0,16.01,15.95,15.96,5025800.0,12.5518,12.5596,12.5125,12.5204,5025800.0
2010-02-23 15:10:00,15.96,16.04,15.94,16.02,4667000.0,12.5204,12.5831,12.5047,12.5674,4667000.0
2010-02-23 15:20:00,16.02,16.03,15.98,16.02,3849100.0,12.5674,12.5753,12.5361,12.5674,3849100.0
2010-02-23 15:30:00,16.01,16.02,15.95,15.98,3854900.0,12.5596,12.5674,12.5125,12.5361,3854900.0
2010-02-23 15:40:00,15.97,15.98,15.94,15.95,4762200.0,12.5282,12.5361,12.5047,12.5125,4762200.0
2010-02-23 15:50:00,15.96,15.97,15.9,15.95,8968900.0,12.5204,12.5282,12.4733,12.5125,8968900.0
2010-02-24 09:30:00,15.98,16.05,15.96,16.01,5706100.0,12.5361,12.591,12.5204,12.5596,5706100.0
2010-02-24 09:40:00,16.01,16.09,15.97,16.07,6539400.0,12.5596,12.6224,12.5282,12.6067,6539400.0
2010-02-24 09:50:00,16.06,16.15,16.06,16.08,6511300.0,12.5988,12.6694,12.5988,12.6145,6511300.0
2010-02-24 10:00:00,16.08,16.11,15.98,15.98,9793100.0,12.6145,12.638,12.5361,12.5361,9793100.0
2010-02-24 10:10:00,15.99,16.05,15.97,16.05,5719600.0,12.5439,12.591,12.5282,12.591,5719600.0
2010-02-24 10:20:00,16.05,16.11,16.01,16.09,5251200.0,12.591,12.638,12.5596,12.6224,5251200.0
2010-02-24 10:30:00,16.09,16.2,16.08,16.2,6996600.0,12.6224,12.7087,12.6145,12.7087,6996600.0
2010-02-24 10:40:00,16.19,16.28,16.18,16.23,11502700.0,12.7008,12.7714,12.693,12.7322,11502700.0
2010-02-24 10:50:00,16.24,16.24,16.18,16.2,6053300.0,12.74,12.74,12.693,12.7087,6053300.0
2010-02-24 11:00:00,16.21,16.28,16.19,16.25,7330600.0,12.7165,12.7714,12.7008,12.7479,7330600.0
2010-02-24 11:10:00,16.24,16.27,16.2,16.22,4863000.0,12.74,12.7636,12.7087,12.7243,4863000.0
2010-02-24 11:20:00,16.23,16.25,16.17,16.21,3913700.0,12.7322,12.7479,12.6851,12.7165,3913700.0
2010-02-24 11:30:00,16.21,16.29,16.2,16.24,3678500.0,12.7165,12.7793,12.7087,12.74,3678500.0
2010-02-24 11:40:00,16.25,16.26,16.21,16.24,2925000.0,12.7479,12.7557,12.7165,12.74,2925000.0
2010-02-24 11:50:00,16.24,16.27,16.23,16.26,2489500.0,12.74,12.7636,12.7322,12.7557,2489500.0
2010-02-24 12:00:00,16.26,16.27,16.23,16.23,3000900.0,12.7557,12.7636,12.7322,12.7322,3000900.0
2010-02-24 12:10:00,16.24,16.28,16.23,16.27,2566000.0,12.74,12.7714,12.7322,12.7636,2566000.0
2010-02-24 12:20:00,16.27,16.28,16.24,16.25,3233500.0,12.7636,12.7714,12.74,12.7479,3233500.0
2010-02-24 12:30:00,16.24,16.26,16.23,16.25,1459500.0,12.74,12.7557,12.7322,12.7479,1459500.0
2010-02-24 12:40:00,16.26,16.28,16.25,16.25,2028300.0,12.7557,12.7714,12.7479,12.7479,2028300.0
2010-02-24 12:50:00,16.26,16.28,16.25,16.26,1834200.0,12.7557,12.7714,12.7479,12.7557,1834200.0
2010-02-24 13:00:00,16.27,16.3,16.24,16.3,4604300.0,12.7636,12.7871,12.74,12.7871,4604300.0
2010-02-24 13:10:00,16.29,16.36,16.29,16.34,7109900.0,12.7793,12.8342,12.7793,12.8185,7109900.0
2010-02-24 13:20:00,16.34,16.35,16.29,16.29,3803800.0,12.8185,12.8263,12.7793,12.7793,3803800.0
2010-02-24 13:30:00,16.29,16.31,16.27,16.3,2114100.0,12.7793,12.7949,12.7636,12.7871,2114100.0
2010-02-24 13:40:00,16.29,16.3,16.27,16.29,1895500.0,12.7793,12.7871,12.7636,12.7793,1895500.0
2010-02-24 13:50:00,16.28,16.31,16.28,16.3,1897600.0,12.7714,12.7949,12.7714,12.7871,1897600.0
2010-02-24 14:00:00,16.3,16.3,16.26,16.27,3721600.0,12.7871,12.7871,12.7557,12.7636,3721600.0
2010-02-24 14:10:00,16.27,16.3,16.26,16.28,2200600.0,12.7636,12.7871,12.7557,12.7714,2200600.0
2010-02-24 14:20:00,16.27,16.31,16.27,16.31,2738300.0,12.7636,12.7949,12.7636,12.7949,2738300.0
2010-02-24 14:30:00,16.31,16.31,16.25,16.25,3993600.0,12.7949,12.7949,12.7479,12.7479,3993600.0
2010-02-24 14:40:00,16.25,16.28,16.21,16.26,4924400.0,12.7479,12.7714,12.7165,12.7557,4924400.0
2010-02-24 14:50:00,16.26,16.29,16.26,16.26,2745400.0,12.7557,12.7793,12.7557,12.7557,2745400.0
2010-02-24 15:00:00,16.26,16.31,16.26,16.3,5618900.0,12.7557,12.7949,12.7557,12.7871,5618900.0
2010-02-24 15:10:00,16.3,16.34,16.29,16.32,5607500.0,12.7871,12.8185,12.7793,12.8028,5607500.0
2010-02-24 15:20:00,16.33,16.34,16.31,16.33,4639200.0,12.8106,12.8185,12.7949,12.8106,4639200.0
2010-02-24 15:30:00,16.33,16.35,16.28,16.34,5896500.0,12.8106,12.8263,12.7714,12.8185,5896500.0
2010-02-24 15:40:00,16.33,16.35,16.29,16.3,7564200.0,12.8106,12.8263,12.7793,12.7871,7564200.0
2010-02-24 15:50:00,16.3,16.36,16.3,16.33,10407600.0,12.7871,12.8342,12.7871,12.8106,10407600.0
2010-02-25 09:30:00,16.05,16.09,15.95,16.08,15140200.0,12.591,12.6224,12.5125,12.6145,15140200.0
2010-02-25 09:40:00,16.08,16.1,16.01,16.08,9816700.0,12.6145,12.6302,12.5596,12.6145,9816700.0
2010-02-25 09:50:00,16.08,16.13,16.07,16.11,6727600.0,12.6145,12.6537,12.6067,12.638,6727600.0
2010-02-25 10:00:00,16.11,16.12,16.05,16.08,5724600.0,12.638,12.6459,12.591,12.6145,5724600.0
2010-02-25 10:10:00,16.09,16.13,16.07,16.11,5136200.0,12.6224,12.6537,12.6067,12.638,5136200.0
2010-02-25 10:20:00,16.12,16.19,16.08,16.18,7614600.0,12.6459,12.7008,12.6145,12.693,7614600.0
2010-02-25 10:30:00,16.17,16.18,16.12,16.12,3697900.0,12.6851,12.693,12.6459,12.6459,3697900.0
2010-02-25 10:40:00,16.12,16.17,16.1,16.13,4215700.0,12.6459,12.6851,12.6302,12.6537,4215700.0
2010-02-25 10:50:00,16.12,16.16,16.12,16.14,2527400.0,12.6459,12.6773,12.6459,12.6616,2527400.0
2010-02-25 11:00:00,16.14,16.14,16.1,16.13,3424700.0,12.6616,12.6616,12.6302,12.6537,3424700.0
2010-02-25 11:10:00,16.12,16.13,16.05,16.06,3306600.0,12.6459,12.6537,12.591,12.5988,3306600.0
2010-02-25 11:20:00,16.06,16.09,16.06,16.09,2914400.0,12.5988,12.6224,12.5988,12.6224,2914400.0
2010-02-25 11:30:00,16.08,16.09,16.06,16.07,2422600.0,12.6145,12.6224,12.5988,12.6067,2422600.0
2010-02-25 11:40:00,16.06,16.09,16.06,16.08,2459400.0,12.5988,12.6224,12.5988,12.6145,2459400.0
2010-02-25 11:50:00,16.09,16.09,16.05,16.06,2829300.0,12.6224,12.6224,12.591,12.5988,2829300.0
2010-02-25 12:00:00,16.06,16.08,16.03,16.04,6238300.0,12.5988,12.6145,12.5753,12.5831,6238300.0
2010-02-25 12:10:00,16.04,16.1,16.03,16.09,3047800.0,12.5831,12.6302,12.5753,12.6224,3047800.0
2010-02-25 12:20:00,16.08,16.11,16.05,16.06,3017600.0,12.6145,12.638,12.591,12.5988,3017600.0
2010-02-25 12:30:00,16.06,16.1,16.05,16.08,2522200.0,12.5988,12.6302,12.591,12.6145,2522200.0
2010-02-25 12:40:00,16.08,16.11,16.08,16.1,3276100.0,12.6145,12.638,12.6145,12.6302,3276100.0
2010-02-25 12:50:00,16.09,16.11,16.08,16.1,2110500.0,12.6224,12.638,12.6145,12.6302,2110500.0
2010-02-25 13:00:00,16.1,16.11,16.08,16.09,2897500.0,12.6302,12.638,12.6145,12.6224,2897500.0
2010-02-25 13:10:00,16.08,16.1,16.06,16.07,2122400.0,12.6145,12.6302,12.5988,12.6067,2122400.0
2010-02-25 13:20:00,16.07,16.1,16.06,16.08,4660400.0,12.6067,12.6302,12.5988,12.6145,4660400.0
2010-02-25 13:30:00,16.08,16.12,16.08,16.12,2559400.0,12.6145,12.6459,12.6145,12.6459,2559400.0
2010-02-25 13:40:00,16.11,16.17,16.1,16.17,3842600.0,12.638,12.6851,12.6302,12.6851,3842600.0
2010-02-25 13:50:00,16.17,16.24,16.16,16.24,5877700.0,12.6851,12.74,12.6773,12.74,5877700.0
2010-02-25 14:00:00,16.24,16.26,16.19,16.19,4796200.0,12.74,12.7557,12.7008,12.7008,4796200.0
2010-02-25 14:10:00,16.19,16.21,16.18,16.21,2440300.0,12.7008,12.7165,12.693,12.7165,2440300.0
2010-02-25 14:20:00,16.21,16.25,16.2,16.22,3937500.0,12.7165,12.7479,12.7087,12.7243,3937500.0
2010-02-25 14:30:00,16.22,16.27,16.22,16.23,2969500.0,12.7243,12.7636,12.7243,12.7322,2969500.0
2010-02-25 14:40:00,16.23,16.28,16.23,16.24,2954300.0,12.7322,12.7714,12.7322,12.74,2954300.0
2010-02-25 14:50:00,16.24,16.29,16.24,16.28,2420700.0,12.74,12.7793,12.74,12.7714,2420700.0
2010-02-25 15:00:00,16.29,16.35,16.27,16.32,7076300.0,12.7793,12.8263,12.7636,12.8028,7076300.0
2010-02-25 15:10:00,16.33,16.34,16.27,16.28,6201800.0,12.8106,12.8185,12.7636,12.7714,6201800.0
2010-02-25 15:20:00,16.29,16.38,16.27,16.37,7548100.0,12.7793,12.8499,12.7636,12.842,7548100.0
2010-02-25 15:30:00,16.38,16.42,16.35,16.4,11264100.0,12.8499,12.8812,12.8263,12.8655,11264100.0
2010-02-25 15:40:00,16.4,16.47,16.39,16.41,15577300.0,12.8655,12.9205,12.8577,12.8734,15577300.0
2010-02-25 15:50:00,16.42,16.57,16.41,16.55,34205800.0,12.8812,12.9989,12.8734,12.9832,34205800.0
2010-02-26 09:30:00,16.57,16.64,16.53,16.59,11807200.0,12.9989,13.0538,12.9675,13.0146,11807200.0
2010-02-26 09:40:00,16.58,16.6,16.53,16.54,9850200.0,13.0068,13.0224,12.9675,12.9754,9850200.0
2010-02-26 09:50:00,16.55,16.57,16.49,16.53,8635700.0,12.9832,12.9989,12.9362,12.9675,8635700.0
2010-02-26 10:00:00,16.53,16.56,16.41,16.46,16460600.0,12.9675,12.9911,12.8734,12.9126,16460600.0
2010-02-26 10:10:00,16.46,16.51,16.42,16.49,8223200.0,12.9126,12.9518,12.8812,12.9362,8223200.0
2010-02-26 10:20:00,16.5,16.56,16.49,16.55,6999900.0,12.944,12.9911,12.9362,12.9832,6999900.0
2010-02-26 10:30:00,16.55,16.57,16.52,16.55,6312900.0,12.9832,12.9989,12.9597,12.9832,6312900.0
2010-02-26 10:40:00,16.55,16.65,16.54,16.6,9886000.0,12.9832,13.0617,12.9754,13.0224,9886000.0
2010-02-26 10:50:00,16.6,16.61,16.59,16.6,5415100.0,13.0224,13.0303,13.0146,13.0224,5415100.0
2010-02-26 11:00:00,16.6,16.62,16.57,16.58,4289900.0,13.0224,13.0381,12.9989,13.0068,4289900.0
2010-02-26 11:10:00,16.58,16.61,16.58,16.61,3379500.0,13.0068,13.0303,13.0068,13.0303,3379500.0
2010-02-26 11:20:00,16.61,16.63,16.58,16.62,3569900.0,13.0303,13.046,13.0068,13.0381,3569900.0
2010-02-26 11:30:00,16.62,16.62,16.59,16.62,3642100.0,13.0381,13.0381,13.0146,13.0381,3642100.0
2010-02-26 11:40:00,16.61,16.62,16.59,16.6,2431500.0,13.0303,13.0381,13.0146,13.0224,2431500.0
2010-02-26 11:50:00,16.6,16.62,16.6,16.62,3371000.0,13.0224,13.0381,13.0224,13.0381,3371000.0
2010-02-26 12:00:00,16.63,16.64,16.61,16.62,4157300.0,13.046,13.0538,13.0303,13.0381,4157300.0
2010-02-26 12:10:00,16.62,16.62,16.6,16.61,2136300.0,13.0381,13.0381,13.0224,13.0303,2136300.0
2010-02-26 12:20:00,16.6,16.63,16.6,16.63,2844700.0,13.0224,13.046,13.0224,13.046,2844700.0
2010-02-26 12:30:00,16.62,16.63,16.6,16.61,1986200.0,13.0381,13.046,13.0224,13.0303,1986200.0
2010-02-26 12:40:00,16.6,16.63,16.6,16.6,3174800.0,13.0224,13.046,13.0224,13.0224,3174800.0
2010-02-26 12:50:00,16.6,16.63,16.6,16.62,2600600.0,13.0224,13.046,13.0224,13.0381,2600600.0
2010-02-26 13:00:00,16.63,16.65,16.62,16.64,3912500.0,13.046,13.0617,13.0381,13.0538,3912500.0
2010-02-26 13:10:00,16.64,16.67,16.63,16.64,4978400.0,13.0538,13.0774,13.046,13.0538,4978400.0
2010-02-26 13:20:00,16.64,16.66,16.64,16.65,2279700.0,13.0538,13.0695,13.0538,13.0617,2279700.0
2010-02-26 13:30:00,16.65,16.66,16.64,16.65,3008900.0,13.0617,13.0695,13.0538,13.0617,3008900.0
2010-02-26 13:40:00,16.65,16.69,16.64,16.68,3270000.0,13.0617,13.093,13.0538,13.0852,3270000.0
2010-02-26 13:50:00,16.69,16.72,16.68,16.71,6818700.0,13.093,13.1166,13.0852,13.1087,6818700.0
2010-02-26 14:00:00,16.72,16.72,16.69,16.71,3580800.0,13.1166,13.1166,13.093,13.1087,3580800.0
2010-02-26 14:10:00,16.71,16.73,16.69,16.7,3027800.0,13.1087,13.1244,13.093,13.1009,3027800.0
2010-02-26 14:20:00,16.7,16.75,16.69,16.74,5609800.0,13.1009,13.1401,13.093,13.1323,5609800.0
2010-02-26 14:30:00,16.73,16.75,16.72,16.73,4346300.0,13.1244,13.1401,13.1166,13.1244,4346300.0
2010-02-26 14:40:00,16.74,16.75,16.72,16.75,3441500.0,13.1323,13.1401,13.1166,13.1401,3441500.0
2010-02-26 14:50:00,16.75,16.75,16.72,16.75,6076600.0,13.1401,13.1401,13.1166,13.1401,6076600.0
2010-02-26 15:00:00,16.75,16.77,16.73,16.77,8718500.0,13.1401,13.1558,13.1244,13.1558,8718500.0
2010-02-26 15:10:00,16.77,16.8,16.76,16.79,6413900.0,13.1558,13.1793,13.148,13.1715,6413900.0
2010-02-26 15:20:00,16.8,16.83,16.78,16.82,11641800.0,13.1793,13.2029,13.1637,13.195,11641800.0
2010-02-26 15:30:00,16.81,16.84,16.75,16.78,12148100.0,13.1872,13.2107,13.1401,13.1637,12148100.0
2010-02-26 15:40:00,16.78,16.82,16.74,16.76,17576600.0,13.1637,13.195,13.1323,13.148,17576600.0
2010-02-26 15:50:00,16.76,16.8,16.69,16.69,27733600.0,13.148,13.1793,13.093,13.093,27733600.0
2010-03-01 09:30:00,16.74,16.86,16.74,16.81,11120800.0,13.1323,13.2264,13.1323,13.1872,11120800.0
2010-03-01 09:40:00,16.82,16.85,16.74,16.77,6041300.0,13.195,13.2186,13.1323,13.1558,6041300.0
2010-03-01 09:50:00,16.77,16.78,16.68,16.7,8016300.0,13.1558,13.1637,13.0852,13.1009,8016300.0
2010-03-01 10:00:00,16.7,16.8,16.67,16.73,7511000.0,13.1009,13.1793,13.0774,13.1244,7511000.0
2010-03-01 10:10:00,16.74,16.78,16.73,16.74,8266400.0,13.1323,13.1637,13.1244,13.1323,8266400.0
2010-03-01 10:20:00,16.74,16.78,16.7,16.71,5119200.0,13.1323,13.1637,13.1009,13.1087,5119200.0
2010-03-01 10:30:00,16.7,16.72,16.66,16.67,6217800.0,13.1009,13.1166,13.0695,13.0774,6217800.0
2010-03-01 10:40:00,16.67,16.72,16.67,16.7,3381100.0,13.0774,13.1166,13.0774,13.1009,3381100.0
2010-03-01 10:50:00,16.7,16.71,16.64,16.64,5238400.0,13.1009,13.1087,13.0538,13.0538,5238400.0
2010-03-01 11:00:00,16.64,16.67,16.62,16.67,6620800.0,13.0538,13.0774,13.0381,13.0774,6620800.0
2010-03-01 11:10:00,16.67,16.69,16.63,16.64,4872400.0,13.0774,13.093,13.046,13.0538,4872400.0
2010-03-01 11:20:00,16.64,16.65,16.57,16.63,6983800.0,13.0538,13.0617,12.9989,13.046,6983800.0
2010-03-01 11:30:00,16.63,16.64,16.6,16.6,3027600.0,13.046,13.0538,13.0224,13.0224,3027600.0
2010-03-01 11:40:00,16.6,16.61,16.57,16.58,2706900.0,13.0224,13.0303,12.9989,13.0068,2706900.0
2010-03-01 11:50:00,16.58,16.61,16.57,16.61,2809100.0,13.0068,13.0303,12.9989,13.0303,2809100.0
2010-03-01 12:00:00,16.61,16.67,16.6,16.66,3981600.0,13.0303,13.0774,13.0224,13.0695,3981600.0
2010-03-01 12:10:00,16.65,16.66,16.63,16.65,2001200.0,13.0617,13.0695,13.046,13.0617,2001200.0
2010-03-01 12:20:00,16.65,16.67,16.64,16.67,1896400.0,13.0617,13.0774,13.0538,13.0774,1896400.0
2010-03-01 12:30:00,16.66,16.67,16.63,16.63,1132900.0,13.0695,13.0774,13.046,13.046,1132900.0
2010-03-01 12:40:00,16.64,16.64,16.62,16.62,2060500.0,13.0538,13.0538,13.0381,13.0381,2060500.0
2010-03-01 12:50:00,16.63,16.63,16.59,16.59,2528100.0,13.046,13.046,13.0146,13.0146,2528100.0
2010-03-01 13:00:00,16.59,16.65,16.59,16.63,2488000.0,13.0146,13.0617,13.0146,13.046,2488000.0
2010-03-01 13:10:00,16.64,16.64,16.6,16.64,1554300.0,13.0538,13.0538,13.0224,13.0538,1554300.0
2010-03-01 13:20:00,16.64,16.64,16.62,16.63,1529500.0,13.0538,13.0538,13.0381,13.046,1529500.0
2010-03-01 13:30:00,16.62,16.63,16.6,16.63,1731500.0,13.0381,13.046,13.0224,13.046,1731500.0
2010-03-01 13:40:00,16.63,16.66,16.61,16.65,2690300.0,13.046,13.0695,13.0303,13.0617,2690300.0
2010-03-01 13:50:00,16.65,16.67,16.64,16.67,1680800.0,13.0617,13.0774,13.0538,13.0774,1680800.0
2010-03-01 14:00:00,16.66,16.67,16.64,16.65,1778400.0,13.0695,13.0774,13.0538,13.0617,1778400.0
2010-03-01 14:10:00,16.65,16.69,16.64,16.66,2718800.0,13.0617,13.093,13.0538,13.0695,2718800.0
2010-03-01 14:20:00,16.66,16.67,16.63,16.65,1817700.0,13.0695,13.0774,13.046,13.0617,1817700.0
2010-03-01 14:30:00,16.66,16.67,16.63,16.64,2343100.0,13.0695,13.0774,13.046,13.0538,2343100.0
2010-03-01 14:40:00,16.63,16.66,16.6,16.61,2585500.0,13.046,13.0695,13.0224,13.0303,2585500.0
2010-03-01 14:50:00,16.61,16.64,16.6,16.64,3307500.0,13.0303,13.0538,13.0224,13.0538,3307500.0
2010-03-01 15:00:00,16.64,16.65,16.61,16.63,2526600.0,13.0538,13.0617,13.0303,13.046,2526600.0
2010-03-01 15:10:00,16.63,16.65,16.61,16.64,2444300.0,13.046,13.0617,13.0303,13.0538,2444300.0
2010-03-01 15:20:00,16.64,16.67,16.64,16.65,2858300.0,13.0538,13.0774,13.0538,13.0617,2858300.0
2010-03-01 15:30:00,16.66,16.68,16.64,16.65,2529900.0,13.0695,13.0852,13.0538,13.0617,2529900.0
2010-03-01 15:40:00,16.65,16.73,16.64,16.71,6611300.0,13.0617,13.1244,13.0538,13.1087,6611300.0
2010-03-01 15:50:00,16.71,16.75,16.68,16.72,10099100.0,13.1087,13.1401,13.0852,13.1166,10099100.0
2010-03-02 09:30:00,16.7,16.8,16.66,16.76,9758100.0,13.1009,13.1793,13.0695,13.148,9758100.0
2010-03-02 09:40:00,16.76,16.78,16.71,16.72,7016700.0,13.148,13.1637,13.1087,13.1166,7016700.0
2010-03-02 09:50:00,16.71,16.78,16.71,16.75,6181700.0,13.1087,13.1637,13.1087,13.1401,6181700.0
2010-03-02 10:00:00,16.75,16.76,16.71,16.73,3353100.0,13.1401,13.148,13.1087,13.1244,3353100.0
2010-03-02 10:10:00,16.73,16.74,16.67,16.72,6352200.0,13.1244,13.1323,13.0774,13.1166,6352200.0
2010-03-02 10:20:00,16.72,16.75,16.7,16.73,4429800.0,13.1166,13.1401,13.1009,13.1244,4429800.0
2010-03-02 10:30:00,16.73,16.75,16.71,16.75,3735500.0,13.1244,13.1401,13.1087,13.1401,3735500.0
2010-03-02 10:40:00,16.75,16.77,16.74,16.75,3128700.0,13.1401,13.1558,13.1323,13.1401,3128700.0
2010-03-02 10:50:00,16.75,16.79,16.75,16.76,5015200.0,13.1401,13.1715,13.1401,13.148,5015200.0
2010-03-02 11:00:00,16.76,16.77,16.74,16.76,2572400.0,13.148,13.1558,13.1323,13.148,2572400.0
2010-03-02 11:10:00,16.77,16.79,16.74,16.78,4167800.0,13.1558,13.1715,13.1323,13.1637,4167800.0
2010-03-02 11:20:00,16.78,16.79,16.76,16.78,1577100.0,13.1637,13.1715,13.148,13.1637,1577100.0
2010-03-02 11:30:00,16.79,16.79,16.76,16.78,2778000.0,13.1715,13.1715,13.148,13.1637,2778000.0
2010-03-02 11:40:00,16.78,16.79,16.77,16.78,1623400.0,13.1637,13.1715,13.1558,13.1637,1623400.0
2010-03-02 11:50:00,16.77,16.79,16.76,16.77,2076300.0,13.1558,13.1715,13.148,13.1558,2076300.0
2010-03-02 12:00:00,16.77,16.78,16.73,16.73,3057200.0,13.1558,13.1637,13.1244,13.1244,3057200.0
2010-03-02 12:10:00,16.73,16.74,16.72,16.73,2742500.0,13.1244,13.1323,13.1166,13.1244,2742500.0
2010-03-02 12:20:00,16.72,16.74,16.7,16.72,3229300.0,13.1166,13.1323,13.1009,13.1166,3229300.0
2010-03-02 12:30:00,16.72,16.72,16.67,16.68,4244500.0,13.1166,13.1166,13.0774,13.0852,4244500.0
2010-03-02 12:40:00,16.67,16.7,16.64,16.7,4651600.0,13.0774,13.1009,13.0538,13.1009,4651600.0
2010-03-02 12:50:00,16.69,16.71,16.68,16.69,1653600.0,13.093,13.1087,13.0852,13.093,1653600.0
2010-03-02 13:00:00,16.7,16.72,16.69,16.69,2379400.0,13.1009,13.1166,13.093,13.093,2379400.0
2010-03-02 13:10:00,16.7,16.73,16.69,16.7,3205600.0,13.1009,13.1244,13.093,13.1009,3205600.0
2010-03-02 13:20:00,16.71,16.71,16.68,16.7,1321400.0,13.1087,13.1087,13.0852,13.1009,1321400.0
2010-03-02 13:30:00,16.71,16.71,16.67,16.7,4891100.0,13.1087,13.1087,13.0774,13.1009,4891100.0
2010-03-02 13:40:00,16.7,16.72,16.65,16.66,4993600.0,13.1009,13.1166,13.0617,13.0695,4993600.0
2010-03-02 13:50:00,16.66,16.7,16.66,16.69,2766400.0,13.0695,13.1009,13.0695,13.093,2766400.0
2010-03-02 14:00:00,16.69,16.71,16.68,16.7,1227700.0,13.093,13.1087,13.0852,13.1009,1227700.0
2010-03-02 14:10:00,16.69,16.7,16.62,16.64,4050100.0,13.093,13.1009,13.0381,13.0538,4050100.0
2010-03-02 14:20:00,16.65,16.65,16.57,16.57,5787600.0,13.0617,13.0617,12.9989,12.9989,5787600.0
2010-03-02 14:30:00,16.57,16.61,16.53,16.61,7070500.0,12.9989,13.0303,12.9675,13.0303,7070500.0
2010-03-02 14:40:00,16.61,16.62,16.57,16.57,2890700.0,13.0303,13.0381,12.9989,12.9989,2890700.0
2010-03-02 14:50:00,16.58,16.58,16.45,16.46,10234600.0,13.0068,13.0068,12.9048,12.9126,10234600.0
2010-03-02 15:00:00,16.46,16.51,16.45,16.5,4987900.0,12.9126,12.9518,12.9048,12.944,4987900.0
2010-03-02 15:10:00,16.49,16.52,16.46,16.48,4562700.0,12.9362,12.9597,12.9126,12.9283,4562700.0
2010-03-02 15:20:00,16.48,16.49,16.42,16.42,6428200.0,12.9283,12.9362,12.8812,12.8812,6428200.0
2010-03-02 15:30:00,16.42,16.45,16.39,16.4,7298200.0,12.8812,12.9048,12.8577,12.8655,7298200.0
2010-03-02 15:40:00,16.4,16.45,16.39,16.42,7151500.0,12.8655,12.9048,12.8577,12.8812,7151500.0
2010-03-02 15:50:00,16.42,16.45,16.4,16.44,9433000.0,12.8812,12.9048,12.8655,12.8969,9433000.0
2010-03-03 09:30:00,16.46,16.5,16.37,16.46,10244800.0,12.9205,12.9519,12.8499,12.9205,10244800.0
2010-03-03 09:40:00,16.45,16.62,16.39,16.59,9099100.0,12.9127,13.0461,12.8656,13.0226,9099100.0
2010-03-03 09:50:00,16.59,16.61,16.53,16.54,5069500.0,13.0226,13.0382,12.9755,12.9833,5069500.0
2010-03-03 10:00:00,16.54,16.6,16.52,16.58,5588300.0,12.9833,13.0304,12.9676,13.0147,5588300.0
2010-03-03 10:10:00,16.57,16.58,16.54,16.55,2498600.0,13.0069,13.0147,12.9833,12.9912,2498600.0
2010-03-03 10:20:00,16.56,16.57,16.47,16.49,5737100.0,12.999,13.0069,12.9284,12.9441,5737100.0
2010-03-03 10:30:00,16.49,16.54,16.47,16.52,4603200.0,12.9441,12.9833,12.9284,12.9676,4603200.0
2010-03-03 10:40:00,16.52,16.56,16.52,16.56,1715600.0,12.9676,12.999,12.9676,12.999,1715600.0
2010-03-03 10:50:00,16.55,16.57,16.54,16.56,2311800.0,12.9912,13.0069,12.9833,12.999,2311800.0
2010-03-03 11:00:00,16.55,16.61,16.55,16.58,3482500.0,12.9912,13.0382,12.9912,13.0147,3482500.0
2010-03-03 11:10:00,16.58,16.59,16.56,16.57,2296900.0,13.0147,13.0226,12.999,13.0069,2296900.0
2010-03-03 11:20:00,16.57,16.61,16.56,16.6,2601400.0,13.0069,13.0382,12.999,13.0304,2601400.0
2010-03-03 11:30:00,16.6,16.61,16.55,16.58,2524000.0,13.0304,13.0382,12.9912,13.0147,2524000.0
2010-03-03 11:40:00,16.58,16.6,16.57,16.59,1964300.0,13.0147,13.0304,13.0069,13.0226,1964300.0
2010-03-03 11:50:00,16.59,16.6,16.58,16.58,813500.0,13.0226,13.0304,13.0147,13.0147,813500.0
2010-03-03 12:00:00,16.58,16.59,16.5,16.53,2612900.0,13.0147,13.0226,12.9519,12.9755,2612900.0
2010-03-03 12:10:00,16.52,16.57,16.52,16.56,1538400.0,12.9676,13.0069,12.9676,12.999,1538400.0
2010-03-03 12:20:00,16.56,16.57,16.55,16.56,1552300.0,12.999,13.0069,12.9912,12.999,1552300.0
2010-03-03 12:30:00,16.57,16.59,16.56,16.56,1673100.0,13.0069,13.0226,12.999,12.999,1673100.0
2010-03-03 12:40:00,16.56,16.58,16.54,16.54,886100.0,12.999,13.0147,12.9833,12.9833,886100.0
2010-03-03 12:50:00,16.55,16.55,16.51,16.53,2448900.0,12.9912,12.9912,12.9598,12.9755,2448900.0
2010-03-03 13:00:00,16.53,16.54,16.51,16.54,1391000.0,12.9755,12.9833,12.9598,12.9833,1391000.0
2010-03-03 13:10:00,16.53,16.55,16.52,16.55,1843600.0,12.9755,12.9912,12.9676,12.9912,1843600.0
2010-03-03 13:20:00,16.55,16.57,16.48,16.48,3527600.0,12.9912,13.0069,12.9362,12.9362,3527600.0
2010-03-03 13:30:00,16.49,16.5,16.45,16.49,4191900.0,12.9441,12.9519,12.9127,12.9441,4191900.0
2010-03-03 13:40:00,16.49,16.52,16.46,16.47,2290900.0,12.9441,12.9676,12.9205,12.9284,2290900.0
2010-03-03 13:50:00,16.47,16.52,16.47,16.51,1622800.0,12.9284,12.9676,12.9284,12.9598,1622800.0
2010-03-03 14:00:00,16.5,16.53,16.5,16.52,1764500.0,12.9519,12.9755,12.9519,12.9676,1764500.0
2010-03-03 14:10:00,16.53,16.53,16.49,16.49,1357200.0,12.9755,12.9755,12.9441,12.9441,1357200.0
2010-03-03 14:20:00,16.49,16.5,16.4,16.41,5573400.0,12.9441,12.9519,12.8734,12.8813,5573400.0
2010-03-03 14:30:00,16.41,16.45,16.4,16.42,2885800.0,12.8813,12.9127,12.8734,12.8891,2885800.0
2010-03-03 14:40:00,16.42,16.42,16.33,16.34,5703000.0,12.8891,12.8891,12.8185,12.8263,5703000.0
2010-03-03 14:50:00,16.35,16.44,16.34,16.43,4567200.0,12.8342,12.9048,12.8263,12.897,4567200.0
2010-03-03 15:00:00,16.44,16.44,16.41,16.43,1964600.0,12.9048,12.9048,12.8813,12.897,1964600.0
2010-03-03 15:10:00,16.43,16.45,16.4,16.4,3673200.0,12.897,12.9127,12.8734,12.8734,3673200.0
2010-03-03 15:20:00,16.41,16.41,16.33,16.37,4794200.0,12.8813,12.8813,12.8185,12.8499,4794200.0
2010-03-03 15:30:00,16.36,16.42,16.35,16.38,6295100.0,12.842,12.8891,12.8342,12.8577,6295100.0
2010-03-03 15:40:00,16.38,16.41,16.37,16.4,6135300.0,12.8577,12.8813,12.8499,12.8734,6135300.0
2010-03-03 15:50:00,16.41,16.41,16.35,16.37,13186600.0,12.8813,12.8813,12.8342,12.8499,13186600.0
2010-03-04 09:30:00,16.45,16.47,16.35,16.39,12854100.0,12.9127,12.9284,12.8342,12.8656,12854100.0
2010-03-04 09:40:00,16.39,16.49,16.37,16.43,9824400.0,12.8656,12.9441,12.8499,12.897,9824400.0
2010-03-04 09:50:00,16.43,16.49,16.42,16.46,7224400.0,12.897,12.9441,12.8891,12.9205,7224400.0
2010-03-04 10:00:00,16.46,16.5,16.38,16.43,12504900.0,12.9205,12.9519,12.8577,12.897,12504900.0
2010-03-04 10:10:00,16.43,16.47,16.37,16.4,8007000.0,12.897,12.9284,12.8499,12.8734,8007000.0
2010-03-04 10:20:00,16.4,16.44,16.38,16.43,4791000.0,12.8734,12.9048,12.8577,12.897,4791000.0
2010-03-04 10:30:00,16.43,16.44,16.36,16.37,5230400.0,12.897,12.9048,12.842,12.8499,5230400.0
2010-03-04 10:40:00,16.37,16.4,16.35,16.39,4561200.0,12.8499,12.8734,12.8342,12.8656,4561200.0
2010-03-04 10:50:00,16.39,16.4,16.38,16.4,3111800.0,12.8656,12.8734,12.8577,12.8734,3111800.0
2010-03-04 11:00:00,16.4,16.5,16.38,16.43,4548200.0,12.8734,12.9519,12.8577,12.897,4548200.0
2010-03-04 11:10:00,16.43,16.44,16.42,16.43,2143800.0,12.897,12.9048,12.8891,12.897,2143800.0
2010-03-04 11:20:00,16.43,16.44,16.42,16.43,2663000.0,12.897,12.9048,12.8891,12.897,2663000.0
2010-03-04 11:30:00,16.43,16.44,16.42,16.43,2967600.0,12.897,12.9048,12.8891,12.897,2967600.0
2010-03-04 11:40:00,16.44,16.44,16.41,16.43,1378800.0,12.9048,12.9048,12.8813,12.897,1378800.0
2010-03-04 11:50:00,16.43,16.44,16.42,16.43,1169400.0,12.897,12.9048,12.8891,12.897,1169400.0
2010-03-04 12:00:00,16.43,16.44,16.4,16.41,2054800.0,12.897,12.9048,12.8734,12.8813,2054800.0
2010-03-04 12:10:00,16.41,16.43,16.41,16.42,1075900.0,12.8813,12.897,12.8813,12.8891,1075900.0
2010-03-04 12:20:00,16.43,16.43,16.42,16.42,767700.0,12.897,12.897,12.8891,12.8891,767700.0
2010-03-04 12:30:00,16.43,16.43,16.41,16.41,1353800.0,12.897,12.897,12.8813,12.8813,1353800.0
2010-03-04 12:40:00,16.41,16.42,16.39,16.4,1691900.0,12.8813,12.8891,12.8656,12.8734,1691900.0
2010-03-04 12:50:00,16.4,16.43,16.39,16.42,2740600.0,12.8734,12.897,12.8656,12.8891,2740600.0
2010-03-04 13:00:00,16.42,16.44,16.41,16.44,1205200.0,12.8891,12.9048,12.8813,12.9048,1205200.0
2010-03-04 13:10:00,16.43,16.45,16.43,16.43,1768800.0,12.897,12.9127,12.897,12.897,1768800.0
2010-03-04 13:20:00,16.44,16.45,16.42,16.44,2034700.0,12.9048,12.9127,12.8891,12.9048,2034700.0
2010-03-04 13:30:00,16.43,16.44,16.41,16.41,1775400.0,12.897,12.9048,12.8813,12.8813,1775400.0
2010-03-04 13:40:00,16.42,16.42,16.37,16.38,2693800.0,12.8891,12.8891,12.8499,12.8577,2693800.0
2010-03-04 13:50:00,16.38,16.41,16.37,16.4,1783200.0,12.8577,12.8813,12.8499,12.8734,1783200.0
2010-03-04 14:00:00,16.4,16.41,16.39,16.4,994900.0,12.8734,12.8813,12.8656,12.8734,994900.0
2010-03-04 14:10:00,16.41,16.41,16.4,16.41,803300.0,12.8813,12.8813,12.8734,12.8813,803300.0
2010-03-04 14:20:00,16.41,16.41,16.38,16.4,1613600.0,12.8813,12.8813,12.8577,12.8734,1613600.0
2010-03-04 14:30:00,16.4,16.41,16.39,16.39,2004800.0,12.8734,12.8813,12.8656,12.8656,2004800.0
2010-03-04 14:40:00,16.4,16.42,16.39,16.41,1870700.0,12.8734,12.8891,12.8656,12.8813,1870700.0
2010-03-04 14:50:00,16.41,16.42,16.39,16.4,1801200.0,12.8813,12.8891,12.8656,12.8734,1801200.0
2010-03-04 15:00:00,16.4,16.4,16.37,16.39,1691100.0,12.8734,12.8734,12.8499,12.8656,1691100.0
2010-03-04 15:10:00,16.38,16.4,16.03,16.4,2119500.0,12.8577,12.8734,12.583,12.8734,2119500.0
2010-03-04 15:20:00,16.4,16.4,16.37,16.39,1960700.0,12.8734,12.8734,12.8499,12.8656,1960700.0
2010-03-04 15:30:00,16.39,16.41,16.38,16.39,3040100.0,12.8656,12.8813,12.8577,12.8656,3040100.0
2010-03-04 15:40:00,16.39,16.42,16.39,16.4,5247000.0,12.8656,12.8891,12.8656,12.8734,5247000.0
2010-03-04 15:50:00,16.39,16.4,16.39,16.39,5271300.0,12.8656,12.8734,12.8656,12.8656,5271300.0
2010-03-05 09:30:00,16.53,16.55,16.46,16.46,6827100.0,12.9755,12.9912,12.9205,12.9205,6827100.0
2010-03-05 09:40:00,16.47,16.53,16.46,16.5,6671900.0,12.9284,12.9755,12.9205,12.9519,6671900.0
2010-03-05 09:50:00,16.5,16.52,16.45,16.47,6162900.0,12.9519,12.9676,12.9127,12.9284,6162900.0
2010-03-05 10:00:00,16.46,16.49,16.45,16.45,3755300.0,12.9205,12.9441,12.9127,12.9127,3755300.0
2010-03-05 10:10:00,16.45,16.49,16.45,16.49,3097500.0,12.9127,12.9441,12.9127,12.9441,3097500.0
2010-03-05 10:20:00,16.49,16.53,16.48,16.53,5667500.0,12.9441,12.9755,12.9362,12.9755,5667500.0
2010-03-05 10:30:00,16.52,16.53,16.49,16.5,4373500.0,12.9676,12.9755,12.9441,12.9519,4373500.0
2010-03-05 10:40:00,16.5,16.6,16.5,16.59,11256800.0,12.9519,13.0304,12.9519,13.0226,11256800.0
2010-03-05 10:50:00,16.58,16.63,16.53,16.6,7047100.0,13.0147,13.0539,12.9755,13.0304,7047100.0
2010-03-05 11:00:00,16.59,16.68,16.59,16.66,6011200.0,13.0226,13.0932,13.0226,13.0775,6011200.0
2010-03-05 11:10:00,16.65,16.74,16.65,16.72,8850400.0,13.0696,13.1403,13.0696,13.1246,8850400.0
2010-03-05 11:20:00,16.71,16.73,16.69,16.72,4203300.0,13.1167,13.1324,13.101,13.1246,4203300.0
2010-03-05 11:30:00,16.72,16.72,16.67,16.69,3132800.0,13.1246,13.1246,13.0853,13.101,3132800.0
2010-03-05 11:40:00,16.68,16.72,16.5,16.71,4975400.0,13.0932,13.1246,12.9519,13.1167,4975400.0
2010-03-05 11:50:00,16.71,16.71,16.66,16.67,3335600.0,13.1167,13.1167,13.0775,13.0853,3335600.0
2010-03-05 12:00:00,16.67,16.7,16.66,16.69,1213100.0,13.0853,13.1089,13.0775,13.101,1213100.0
2010-03-05 12:10:00,16.69,16.72,16.67,16.69,1622700.0,13.101,13.1246,13.0853,13.101,1622700.0
2010-03-05 12:20:00,16.69,16.71,16.66,16.69,1227800.0,13.101,13.1167,13.0775,13.101,1227800.0
2010-03-05 12:30:00,16.69,16.72,16.67,16.71,2103900.0,13.101,13.1246,13.0853,13.1167,2103900.0
2010-03-05 12:40:00,16.72,16.73,16.69,16.69,2708800.0,13.1246,13.1324,13.101,13.101,2708800.0
2010-03-05 12:50:00,16.7,16.73,16.67,16.71,1073100.0,13.1089,13.1324,13.0853,13.1167,1073100.0
2010-03-05 13:00:00,16.71,16.73,16.68,16.7,2687200.0,13.1167,13.1324,13.0932,13.1089,2687200.0
2010-03-05 13:10:00,16.7,16.73,16.69,16.72,5571300.0,13.1089,13.1324,13.101,13.1246,5571300.0
2010-03-05 13:20:00,16.72,16.72,16.69,16.71,3855900.0,13.1246,13.1246,13.101,13.1167,3855900.0
2010-03-05 13:30:00,16.71,16.72,16.68,16.69,3588200.0,13.1167,13.1246,13.0932,13.101,3588200.0
2010-03-05 13:40:00,16.69,16.7,16.66,16.69,1911900.0,13.101,13.1089,13.0775,13.101,1911900.0
2010-03-05 13:50:00,16.69,16.7,16.68,16.7,1363400.0,13.101,13.1089,13.0932,13.1089,1363400.0
2010-03-05 14:00:00,16.7,16.72,16.68,16.7,2420600.0,13.1089,13.1246,13.0932,13.1089,2420600.0
2010-03-05 14:10:00,16.7,16.7,16.67,16.67,2218200.0,13.1089,13.1089,13.0853,13.0853,2218200.0
2010-03-05 14:20:00,16.67,16.7,16.65,16.67,3319800.0,13.0853,13.1089,13.0696,13.0853,3319800.0
2010-03-05 14:30:00,16.67,16.72,16.67,16.72,1697900.0,13.0853,13.1246,13.0853,13.1246,1697900.0
2010-03-05 14:40:00,16.72,16.73,16.7,16.72,3676900.0,13.1246,13.1324,13.1089,13.1246,3676900.0
2010-03-05 14:50:00,16.71,16.73,16.7,16.73,2579100.0,13.1167,13.1324,13.1089,13.1324,2579100.0
2010-03-05 15:00:00,16.72,16.75,16.72,16.73,4701100.0,13.1246,13.1481,13.1246,13.1324,4701100.0
2010-03-05 15:10:00,16.73,16.74,16.72,16.74,2583500.0,13.1324,13.1403,13.1246,13.1403,2583500.0
2010-03-05 15:20:00,16.74,16.74,16.7,16.74,3238300.0,13.1403,13.1403,13.1089,13.1403,3238300.0
2010-03-05 15:30:00,16.73,16.75,16.72,16.72,4731600.0,13.1324,13.1481,13.1246,13.1246,4731600.0
2010-03-05 15:40:00,16.73,16.74,16.71,16.73,3460400.0,13.1324,13.1403,13.1167,13.1324,3460400.0
2010-03-05 15:50:00,16.74,16.74,16.68,16.7,10910100.0,13.1403,13.1403,13.0932,13.1089,10910100.0
2010-03-08 09:30:00,16.75,16.82,16.74,16.77,9029900.0,13.1481,13.2031,13.1403,13.1638,9029900.0
2010-03-08 09:40:00,16.77,16.83,16.77,16.78,6546800.0,13.1638,13.2109,13.1638,13.1717,6546800.0
2010-03-08 09:50:00,16.79,16.82,16.77,16.78,4568600.0,13.1795,13.2031,13.1638,13.1717,4568600.0
2010-03-08 10:00:00,16.79,16.82,16.78,16.81,4046600.0,13.1795,13.2031,13.1717,13.1952,4046600.0
2010-03-08 10:10:00,16.81,16.91,16.8,16.89,13554900.0,13.1952,13.2737,13.1874,13.258,13554900.0
2010-03-08 10:20:00,16.89,16.91,16.86,16.89,5345600.0,13.258,13.2737,13.2345,13.258,5345600.0
2010-03-08 10:30:00,16.89,16.9,16.84,16.87,5246800.0,13.258,13.2659,13.2188,13.2423,5246800.0
2010-03-08 10:40:00,16.88,16.88,16.83,16.85,3211700.0,13.2502,13.2502,13.2109,13.2266,3211700.0
2010-03-08 10:50:00,16.85,16.86,16.83,16.83,1877000.0,13.2266,13.2345,13.2109,13.2109,1877000.0
2010-03-08 11:00:00,16.83,16.84,16.79,16.79,2759400.0,13.2109,13.2188,13.1795,13.1795,2759400.0
2010-03-08 11:10:00,16.8,16.8,16.77,16.78,2837400.0,13.1874,13.1874,13.1638,13.1717,2837400.0
2010-03-08 11:20:00,16.78,16.8,16.73,16.73,3410300.0,13.1717,13.1874,13.1324,13.1324,3410300.0
2010-03-08 11:30:00,16.74,16.78,16.73,16.75,2660100.0,13.1403,13.1717,13.1324,13.1481,2660100.0
2010-03-08 11:40:00,16.76,16.78,16.75,16.75,3287100.0,13.156,13.1717,13.1481,13.1481,3287100.0
2010-03-08 11:50:00,16.75,16.78,16.75,16.76,2083600.0,13.1481,13.1717,13.1481,13.156,2083600.0
2010-03-08 12:00:00,16.76,16.77,16.73,16.74,2275800.0,13.156,13.1638,13.1324,13.1403,2275800.0
2010-03-08 12:10:00,16.74,16.76,16.73,16.76,2441100.0,13.1403,13.156,13.1324,13.156,2441100.0
2010-03-08 12:20:00,16.76,16.77,16.75,16.76,1104800.0,13.156,13.1638,13.1481,13.156,1104800.0
2010-03-08 12:30:00,16.77,16.78,16.76,16.77,1180400.0,13.1638,13.1717,13.156,13.1638,1180400.0
2010-03-08 12:40:00,16.77,16.78,16.73,16.77,1726500.0,13.1638,13.1717,13.1324,13.1638,1726500.0
2010-03-08 12:50:00,16.76,16.8,16.76,16.8,1156300.0,13.156,13.1874,13.156,13.1874,1156300.0
2010-03-08 13:00:00,16.8,16.83,16.79,16.83,2618800.0,13.1874,13.2109,13.1795,13.2109,2618800.0
2010-03-08 13:10:00,16.82,16.83,16.8,16.81,2820700.0,13.2031,13.2109,13.1874,13.1952,2820700.0
2010-03-08 13:20:00,16.81,16.81,16.79,16.8,1130100.0,13.1952,13.1952,13.1795,13.1874,1130100.0
2010-03-08 13:30:00,16.8,16.82,16.8,16.82,875100.0,13.1874,13.2031,13.1874,13.2031,875100.0
2010-03-08 13:40:00,16.81,16.83,16.79,16.81,2052700.0,13.1952,13.2109,13.1795,13.1952,2052700.0
2010-03-08 13:50:00,16.82,16.82,16.8,16.82,1319200.0,13.2031,13.2031,13.1874,13.2031,1319200.0
2010-03-08 14:00:00,16.82,16.82,16.81,16.81,753600.0,13.2031,13.2031,13.1952,13.1952,753600.0
2010-03-08 14:10:00,16.81,16.83,16.81,16.82,2158000.0,13.1952,13.2109,13.1952,13.2031,2158000.0
2010-03-08 14:20:00,16.81,16.82,16.77,16.8,2730100.0,13.1952,13.2031,13.1638,13.1874,2730100.0
2010-03-08 14:30:00,16.81,16.82,16.79,16.8,1587300.0,13.1952,13.2031,13.1795,13.1874,1587300.0
2010-03-08 14:40:00,16.81,16.82,16.8,16.81,1527500.0,13.1952,13.2031,13.1874,13.1952,1527500.0
2010-03-08 14:50:00,16.8,16.82,16.79,16.81,1765000.0,13.1874,13.2031,13.1795,13.1952,1765000.0
2010-03-08 15:00:00,16.81,16.83,16.8,16.81,2739900.0,13.1952,13.2109,13.1874,13.1952,2739900.0
2010-03-08 15:10:00,16.81,16.82,16.8,16.82,1467600.0,13.1952,13.2031,13.1874,13.2031,1467600.0
2010-03-08 15:20:00,16.82,16.82,16.8,16.82,1344300.0,13.2031,13.2031,13.1874,13.2031,1344300.0
2010-03-08 15:30:00,16.81,16.82,16.79,16.8,4021100.0,13.1952,13.2031,13.1795,13.1874,4021100.0
2010-03-08 15:40:00,16.8,16.8,16.76,16.76,2488300.0,13.1874,13.1874,13.156,13.156,2488300.0
2010-03-08 15:50:00,16.76,16.77,16.69,16.69,9327900.0,13.156,13.1638,13.101,13.101,9327900.0
2010-03-09 09:30:00,16.63,16.66,16.59,16.63,7204600.0,13.0539,13.0775,13.0226,13.0539,7204600.0
2010-03-09 09:40:00,16.63,16.65,16.54,16.65,8804100.0,13.0539,13.0696,12.9833,13.0696,8804100.0
2010-03-09 09:50:00,16.65,16.68,16.61,16.68,6734000.0,13.0696,13.0932,13.0382,13.0932,6734000.0
2010-03-09 10:00:00,16.67,16.71,16.64,16.7,6744100.0,13.0853,13.1167,13.0618,13.1089,6744100.0
2010-03-09 10:10:00,16.69,16.75,16.69,16.74,3963400.0,13.101,13.1481,13.101,13.1403,3963400.0
2010-03-09 10:20:00,16.74,16.75,16.7,16.74,5352000.0,13.1403,13.1481,13.1089,13.1403,5352000.0
2010-03-09 10:30:00,16.74,16.8,16.73,16.79,5956000.0,13.1403,13.1874,13.1324,13.1795,5956000.0
2010-03-09 10:40:00,16.79,16.82,16.78,16.81,5209700.0,13.1795,13.2031,13.1717,13.1952,5209700.0
2010-03-09 10:50:00,16.81,16.86,16.79,16.82,5841100.0,13.1952,13.2345,13.1795,13.2031,5841100.0
2010-03-09 11:00:00,16.82,16.82,16.73,16.76,3416800.0,13.2031,13.2031,13.1324,13.156,3416800.0
2010-03-09 11:10:00,16.76,16.84,16.76,16.82,2436400.0,13.156,13.2188,13.156,13.2031,2436400.0
2010-03-09 11:20:00,16.82,16.84,16.8,16.82,2059300.0,13.2031,13.2188,13.1874,13.2031,2059300.0
2010-03-09 11:30:00,16.81,16.88,16.79,16.86,4841300.0,13.1952,13.2502,13.1795,13.2345,4841300.0
2010-03-09 11:40:00,16.85,16.88,16.83,16.83,2228000.0,13.2266,13.2502,13.2109,13.2109,2228000.0
2010-03-09 11:50:00,16.83,16.89,16.83,16.89,2976900.0,13.2109,13.258,13.2109,13.258,2976900.0
2010-03-09 12:00:00,16.88,16.89,16.85,16.88,2166300.0,13.2502,13.258,13.2266,13.2502,2166300.0
2010-03-09 12:10:00,16.88,16.92,16.87,16.92,3861400.0,13.2502,13.2816,13.2423,13.2816,3861400.0
2010-03-09 12:20:00,16.92,16.98,16.91,16.97,13564100.0,13.2816,13.3287,13.2737,13.3208,13564100.0
2010-03-09 12:30:00,16.97,16.98,16.94,16.96,2973400.0,13.3208,13.3287,13.2973,13.313,2973400.0
2010-03-09 12:40:00,16.96,16.97,16.91,16.94,2555400.0,13.313,13.3208,13.2737,13.2973,2555400.0
2010-03-09 12:50:00,16.94,16.96,16.93,16.96,1714600.0,13.2973,13.313,13.2894,13.313,1714600.0
2010-03-09 13:00:00,16.95,16.97,16.94,16.97,2329100.0,13.3051,13.3208,13.2973,13.3208,2329100.0
2010-03-09 13:10:00,16.97,16.97,16.94,16.95,1775700.0,13.3208,13.3208,13.2973,13.3051,1775700.0
2010-03-09 13:20:00,16.94,16.96,16.94,16.96,816600.0,13.2973,13.313,13.2973,13.313,816600.0
2010-03-09 13:30:00,16.96,16.99,16.94,16.94,3602600.0,13.313,13.3365,13.2973,13.2973,3602600.0
2010-03-09 13:40:00,16.94,16.95,16.89,16.92,3156200.0,13.2973,13.3051,13.258,13.2816,3156200.0
2010-03-09 13:50:00,16.92,16.94,16.91,16.93,2380400.0,13.2816,13.2973,13.2737,13.2894,2380400.0
2010-03-09 14:00:00,16.92,16.96,16.92,16.95,2660600.0,13.2816,13.313,13.2816,13.3051,2660600.0
2010-03-09 14:10:00,16.94,16.98,16.94,16.95,1839400.0,13.2973,13.3287,13.2973,13.3051,1839400.0
2010-03-09 14:20:00,16.95,16.97,16.95,16.97,2054100.0,13.3051,13.3208,13.3051,13.3208,2054100.0
2010-03-09 14:30:00,16.97,16.98,16.93,16.95,3112300.0,13.3208,13.3287,13.2894,13.3051,3112300.0
2010-03-09 14:40:00,16.95,16.96,16.9,16.93,4218100.0,13.3051,13.313,13.2659,13.2894,4218100.0
2010-03-09 14:50:00,16.92,16.93,16.87,16.89,3590500.0,13.2816,13.2894,13.2423,13.258,3590500.0
2010-03-09 15:00:00,16.89,16.9,16.85,16.87,3026300.0,13.258,13.2659,13.2266,13.2423,3026300.0
2010-03-09 15:10:00,16.87,16.87,16.77,16.81,6223100.0,13.2423,13.2423,13.1638,13.1952,6223100.0
2010-03-09 15:20:00,16.81,16.82,16.75,16.79,4757900.0,13.1952,13.2031,13.1481,13.1795,4757900.0
2010-03-09 15:30:00,16.8,16.84,16.78,16.82,4028500.0,13.1874,13.2188,13.1717,13.2031,4028500.0
2010-03-09 15:40:00,16.82,16.87,16.76,16.78,4583400.0,13.2031,13.2423,13.156,13.1717,4583400.0
2010-03-09 15:50:00,16.78,16.83,16.76,16.82,5721500.0,13.1717,13.2109,13.156,13.2031,5721500.0
2010-03-10 09:30:00,17.01,17.11,16.99,17.07,14165400.0,13.3522,13.4307,13.3365,13.3993,14165400.0
2010-03-10 09:40:00,17.08,17.17,17.07,17.1,13010700.0,13.4072,13.4778,13.3993,13.4229,13010700.0
2010-03-10 09:50:00,17.11,17.15,17.06,17.13,7612800.0,13.4307,13.4621,13.3915,13.4464,7612800.0
2010-03-10 10:00:00,17.13,17.24,17.13,17.23,11979600.0,13.4464,13.5328,13.4464,13.5249,11979600.0
2010-03-10 10:10:00,17.23,17.25,17.18,17.2,9811800.0,13.5249,13.5406,13.4857,13.5014,9811800.0
2010-03-10 10:20:00,17.2,17.24,17.19,17.23,3593100.0,13.5014,13.5328,13.4935,13.5249,3593100.0
2010-03-10 10:30:00,17.24,17.29,17.23,17.27,8772100.0,13.5328,13.572,13.5249,13.5563,8772100.0
2010-03-10 10:40:00,17.27,17.3,17.25,17.29,5895200.0,13.5563,13.5799,13.5406,13.572,5895200.0
2010-03-10 10:50:00,17.29,17.33,17.27,17.28,5742100.0,13.572,13.6034,13.5563,13.5642,5742100.0
2010-03-10 11:00:00,17.28,17.3,17.25,17.29,4349400.0,13.5642,13.5799,13.5406,13.572,4349400.0
2010-03-10 11:10:00,17.3,17.32,17.22,17.25,6252500.0,13.5799,13.5956,13.5171,13.5406,6252500.0
2010-03-10 11:20:00,17.25,17.3,17.25,17.28,4105500.0,13.5406,13.5799,13.5406,13.5642,4105500.0
2010-03-10 11:30:00,17.28,17.35,17.27,17.33,6497100.0,13.5642,13.6191,13.5563,13.6034,6497100.0
2010-03-10 11:40:00,17.33,17.33,17.27,17.29,5097000.0,13.6034,13.6034,13.5563,13.572,5097000.0
2010-03-10 11:50:00,17.29,17.3,17.25,17.3,3091300.0,13.572,13.5799,13.5406,13.5799,3091300.0
2010-03-10 12:00:00,17.29,17.3,17.23,17.23,3891400.0,13.572,13.5799,13.5249,13.5249,3891400.0
2010-03-10 12:10:00,17.23,17.3,17.15,17.19,7210300.0,13.5249,13.5799,13.4621,13.4935,7210300.0
2010-03-10 12:20:00,17.19,17.23,17.15,17.15,6785000.0,13.4935,13.5249,13.4621,13.4621,6785000.0
2010-03-10 12:30:00,17.15,17.3,17.08,17.17,5355500.0,13.4621,13.5799,13.4072,13.4778,5355500.0
2010-03-10 12:40:00,17.17,17.23,17.15,17.23,3944000.0,13.4778,13.5249,13.4621,13.5249,3944000.0
2010-03-10 12:50:00,17.23,17.25,17.2,17.2,3016500.0,13.5249,13.5406,13.5014,13.5014,3016500.0
2010-03-10 13:00:00,17.2,17.21,17.12,17.15,5696300.0,13.5014,13.5092,13.4386,13.4621,5696300.0
2010-03-10 13:10:00,17.15,17.22,17.12,17.19,6031000.0,13.4621,13.5171,13.4386,13.4935,6031000.0
2010-03-10 13:20:00,17.2,17.22,17.18,17.19,2594000.0,13.5014,13.5171,13.4857,13.4935,2594000.0
2010-03-10 13:30:00,17.2,17.2,17.16,17.17,2538600.0,13.5014,13.5014,13.47,13.4778,2538600.0
2010-03-10 13:40:00,17.18,17.21,17.17,17.18,2360900.0,13.4857,13.5092,13.4778,13.4857,2360900.0
2010-03-10 13:50:00,17.19,17.2,17.13,17.13,4858100.0,13.4935,13.5014,13.4464,13.4464,4858100.0
2010-03-10 14:00:00,17.14,17.18,17.12,17.15,2913500.0,13.4543,13.4857,13.4386,13.4621,2913500.0
2010-03-10 14:10:00,17.16,17.23,17.15,17.22,3681700.0,13.47,13.5249,13.4621,13.5171,3681700.0
2010-03-10 14:20:00,17.23,17.23,17.19,17.21,2286000.0,13.5249,13.5249,13.4935,13.5092,2286000.0
2010-03-10 14:30:00,17.21,17.21,17.16,17.17,1667800.0,13.5092,13.5092,13.47,13.4778,1667800.0
2010-03-10 14:40:00,17.16,17.19,17.15,17.17,2072000.0,13.47,13.4935,13.4621,13.4778,2072000.0
2010-03-10 14:50:00,17.18,17.18,17.11,17.11,3563300.0,13.4857,13.4857,13.4307,13.4307,3563300.0
2010-03-10 15:00:00,17.11,17.16,17.11,17.16,3582300.0,13.4307,13.47,13.4307,13.47,3582300.0
2010-03-10 15:10:00,17.16,17.19,17.13,17.15,4134100.0,13.47,13.4935,13.4464,13.4621,4134100.0
2010-03-10 15:20:00,17.15,17.19,17.08,17.08,3871400.0,13.4621,13.4935,13.4072,13.4072,3871400.0
2010-03-10 15:30:00,17.08,17.1,17.04,17.07,7151800.0,13.4072,13.4229,13.3758,13.3993,7151800.0
2010-03-10 15:40:00,17.08,17.12,17.06,17.09,4406900.0,13.4072,13.4386,13.3915,13.415,4406900.0
2010-03-10 15:50:00,17.1,17.15,17.09,17.1,8149900.0,13.4229,13.4621,13.415,13.4229,8149900.0
2010-03-11 09:30:00,17.18,17.28,17.16,17.25,8510800.0,13.4857,13.5642,13.47,13.5406,8510800.0
2010-03-11 09:40:00,17.26,17.27,17.1,17.12,6475200.0,13.5485,13.5563,13.4229,13.4386,6475200.0
2010-03-11 09:50:00,17.11,17.13,17.06,17.12,7621600.0,13.4307,13.4464,13.3915,13.4386,7621600.0
2010-03-11 10:00:00,17.12,17.2,17.12,17.15,4708800.0,13.4386,13.5014,13.4386,13.4621,4708800.0
2010-03-11 10:10:00,17.15,17.19,17.14,17.16,3497000.0,13.4621,13.4935,13.4543,13.47,3497000.0
2010-03-11 10:20:00,17.16,17.18,17.11,17.12,3633800.0,13.47,13.4857,13.4307,13.4386,3633800.0
2010-03-11 10:30:00,17.12,17.16,17.11,17.15,2900000.0,13.4386,13.47,13.4307,13.4621,2900000.0
2010-03-11 10:40:00,17.15,17.2,17.12,17.19,4382600.0,13.4621,13.5014,13.4386,13.4935,4382600.0
2010-03-11 10:50:00,17.2,17.2,17.16,17.18,2659800.0,13.5014,13.5014,13.47,13.4857,2659800.0
2010-03-11 11:00:00,17.17,17.19,17.14,17.16,2391300.0,13.4778,13.4935,13.4543,13.47,2391300.0
2010-03-11 11:10:00,17.17,17.17,17.11,17.14,2682800.0,13.4778,13.4778,13.4307,13.4543,2682800.0
2010-03-11 11:20:00,17.14,17.17,17.14,17.15,1970000.0,13.4543,13.4778,13.4543,13.4621,1970000.0
2010-03-11 11:30:00,17.14,17.16,17.12,17.13,4556900.0,13.4543,13.47,13.4386,13.4464,4556900.0
2010-03-11 11:40:00,17.13,17.18,17.12,17.17,2384200.0,13.4464,13.4857,13.4386,13.4778,2384200.0
2010-03-11 11:50:00,17.17,17.19,17.14,17.18,2220400.0,13.4778,13.4935,13.4543,13.4857,2220400.0
2010-03-11 12:00:00,17.18,17.24,17.17,17.22,3943200.0,13.4857,13.5328,13.4778,13.5171,3943200.0
2010-03-11 12:10:00,17.22,17.23,17.16,17.17,3102000.0,13.5171,13.5249,13.47,13.4778,3102000.0
2010-03-11 12:20:00,17.17,17.19,17.16,17.17,2166100.0,13.4778,13.4935,13.47,13.4778,2166100.0
2010-03-11 12:30:00,17.18,17.2,17.16,17.18,1704200.0,13.4857,13.5014,13.47,13.4857,1704200.0
2010-03-11 12:40:00,17.17,17.2,17.16,17.18,1719500.0,13.4778,13.5014,13.47,13.4857,1719500.0
2010-03-11 12:50:00,17.18,17.22,17.12,17.21,3206200.0,13.4857,13.5171,13.4386,13.5092,3206200.0
2010-03-11 13:00:00,17.21,17.22,17.19,17.22,1969500.0,13.5092,13.5171,13.4935,13.5171,1969500.0
2010-03-11 13:10:00,17.22,17.23,17.2,17.22,1396100.0,13.5171,13.5249,13.5014,13.5171,1396100.0
2010-03-11 13:20:00,17.22,17.22,17.19,17.2,1328000.0,13.5171,13.5171,13.4935,13.5014,1328000.0
2010-03-11 13:30:00,17.21,17.21,17.19,17.19,762500.0,13.5092,13.5092,13.4935,13.4935,762500.0
2010-03-11 13:40:00,17.19,17.21,17.18,17.19,1937500.0,13.4935,13.5092,13.4857,13.4935,1937500.0
2010-03-11 13:50:00,17.19,17.2,17.14,17.16,2342900.0,13.4935,13.5014,13.4543,13.47,2342900.0
2010-03-11 14:00:00,17.16,17.17,17.1,17.11,3058600.0,13.47,13.4778,13.4229,13.4307,3058600.0
2010-03-11 14:10:00,17.1,17.14,17.1,17.13,2866400.0,13.4229,13.4543,13.4229,13.4464,2866400.0
2010-03-11 14:20:00,17.13,17.14,17.06,17.1,2912000.0,13.4464,13.4543,13.3915,13.4229,2912000.0
2010-03-11 14:30:00,17.1,17.12,17.08,17.1,2311500.0,13.4229,13.4386,13.4072,13.4229,2311500.0
2010-03-11 14:40:00,17.1,17.13,17.1,17.12,1947900.0,13.4229,13.4464,13.4229,13.4386,1947900.0
2010-03-11 14:50:00,17.13,17.13,17.09,17.1,2186800.0,13.4464,13.4464,13.415,13.4229,2186800.0
2010-03-11 15:00:00,17.1,17.21,17.1,17.18,5037400.0,13.4229,13.5092,13.4229,13.4857,5037400.0
2010-03-11 15:10:00,17.19,17.21,17.16,17.18,4100300.0,13.4935,13.5092,13.47,13.4857,4100300.0
2010-03-11 15:20:00,17.18,17.19,17.15,17.18,1801200.0,13.4857,13.4935,13.4621,13.4857,1801200.0
2010-03-11 15:30:00,17.17,17.19,17.11,17.12,4581800.0,13.4778,13.4935,13.4307,13.4386,4581800.0
2010-03-11 15:40:00,17.12,17.14,17.09,17.11,7554500.0,13.4386,13.4543,13.415,13.4307,7554500.0
2010-03-11 15:50:00,17.1,17.13,17.1,17.11,13331100.0,13.4229,13.4464,13.4229,13.4307,13331100.0
2010-03-12 09:30:00,17.26,17.3,17.2,17.21,9264400.0,13.5485,13.5799,13.5014,13.5092,9264400.0
2010-03-12 09:40:00,17.21,17.23,17.13,17.16,7903000.0,13.5092,13.5249,13.4464,13.47,7903000.0
2010-03-12 09:50:00,17.15,17.18,17.13,17.17,7591700.0,13.4621,13.4857,13.4464,13.4778,7591700.0
2010-03-12 10:00:00,17.18,17.19,17.06,17.12,7821300.0,13.4857,13.4935,13.3915,13.4386,7821300.0
2010-03-12 10:10:00,17.11,17.14,17.08,17.11,4551500.0,13.4307,13.4543,13.4072,13.4307,4551500.0
2010-03-12 10:20:00,17.1,17.14,17.08,17.12,3778200.0,13.4229,13.4543,13.4072,13.4386,3778200.0
2010-03-12 10:30:00,17.12,17.13,17.08,17.1,4369300.0,13.4386,13.4464,13.4072,13.4229,4369300.0
2010-03-12 10:40:00,17.1,17.11,17.01,17.02,5299700.0,13.4229,13.4307,13.3522,13.3601,5299700.0
2010-03-12 10:50:00,17.01,17.07,17.01,17.07,3136600.0,13.3522,13.3993,13.3522,13.3993,3136600.0
2010-03-12 11:00:00,17.06,17.07,17.01,17.05,3556900.0,13.3915,13.3993,13.3522,13.3836,3556900.0
2010-03-12 11:10:00,17.05,17.09,17.04,17.08,3376800.0,13.3836,13.415,13.3758,13.4072,3376800.0
2010-03-12 11:20:00,17.08,17.09,17.06,17.08,1735500.0,13.4072,13.415,13.3915,13.4072,1735500.0
2010-03-12 11:30:00,17.08,17.09,17.04,17.05,2750600.0,13.4072,13.415,13.3758,13.3836,2750600.0
2010-03-12 11:40:00,17.05,17.07,17.04,17.06,2405100.0,13.3836,13.3993,13.3758,13.3915,2405100.0
2010-03-12 11:50:00,17.05,17.07,17.03,17.05,2112000.0,13.3836,13.3993,13.3679,13.3836,2112000.0
2010-03-12 12:00:00,17.05,17.05,17.03,17.05,1814800.0,13.3836,13.3836,13.3679,13.3836,1814800.0
2010-03-12 12:10:00,17.05,17.08,17.04,17.06,2713600.0,13.3836,13.4072,13.3758,13.3915,2713600.0
2010-03-12 12:20:00,17.06,17.1,17.06,17.08,1859500.0,13.3915,13.4229,13.3915,13.4072,1859500.0
2010-03-12 12:30:00,17.09,17.09,17.03,17.03,2453600.0,13.415,13.415,13.3679,13.3679,2453600.0
2010-03-12 12:40:00,17.04,17.05,16.98,17.0,5220100.0,13.3758,13.3836,13.3287,13.3444,5220100.0
2010-03-12 12:50:00,17.0,17.01,16.95,17.0,4948100.0,13.3444,13.3522,13.3051,13.3444,4948100.0
2010-03-12 13:00:00,17.0,17.03,16.99,17.01,2001600.0,13.3444,13.3679,13.3365,13.3522,2001600.0
2010-03-12 13:10:00,17.01,17.04,17.0,17.0,2279000.0,13.3522,13.3758,13.3444,13.3444,2279000.0
2010-03-12 13:20:00,17.0,17.02,17.0,17.01,834300.0,13.3444,13.3601,13.3444,13.3522,834300.0
2010-03-12 13:30:00,17.01,17.02,17.0,17.01,1103300.0,13.3522,13.3601,13.3444,13.3522,1103300.0
2010-03-12 13:40:00,17.02,17.04,17.0,17.01,1974600.0,13.3601,13.3758,13.3444,13.3522,1974600.0
2010-03-12 13:50:00,17.01,17.02,16.97,17.0,2749100.0,13.3522,13.3601,13.3208,13.3444,2749100.0
2010-03-12 14:00:00,17.01,17.01,16.99,17.0,2549100.0,13.3522,13.3522,13.3365,13.3444,2549100.0
2010-03-12 14:10:00,17.0,17.0,16.95,16.95,2070500.0,13.3444,13.3444,13.3051,13.3051,2070500.0
2010-03-12 14:20:00,16.95,16.96,16.92,16.93,4601200.0,13.3051,13.313,13.2816,13.2894,4601200.0
2010-03-12 14:30:00,16.93,16.95,16.88,16.88,3914800.0,13.2894,13.3051,13.2502,13.2502,3914800.0
2010-03-12 14:40:00,16.88,16.9,16.82,16.87,6721000.0,13.2502,13.2659,13.2031,13.2423,6721000.0
2010-03-12 14:50:00,16.87,16.88,16.82,16.87,5225000.0,13.2423,13.2502,13.2031,13.2423,5225000.0
2010-03-12 15:00:00,16.86,16.87,16.79,16.83,3434900.0,13.2345,13.2423,13.1795,13.2109,3434900.0
2010-03-12 15:10:00,16.84,16.84,16.73,16.74,6511800.0,13.2188,13.2188,13.1324,13.1403,6511800.0
2010-03-12 15:20:00,16.75,16.75,16.68,16.68,7321000.0,13.1481,13.1481,13.0932,13.0932,7321000.0
2010-03-12 15:30:00,16.68,16.75,16.68,16.75,6276700.0,13.0932,13.1481,13.0932,13.1481,6276700.0
2010-03-12 15:40:00,16.75,16.85,16.74,16.83,7410000.0,13.1481,13.2266,13.1403,13.2109,7410000.0
2010-03-12 15:50:00,16.84,16.86,16.8,16.86,9484000.0,13.2188,13.2345,13.1874,13.2345,9484000.0
2010-03-15 09:30:00,16.74,16.76,16.59,16.64,9169700.0,13.1403,13.156,13.0226,13.0618,9169700.0
2010-03-15 09:40:00,16.64,16.83,16.64,16.79,7783300.0,13.0618,13.2109,13.0618,13.1795,7783300.0
2010-03-15 09:50:00,16.79,16.8,16.66,16.69,4829500.0,13.1795,13.1874,13.0775,13.101,4829500.0
2010-03-15 10:00:00,16.69,16.77,16.67,16.76,2724300.0,13.101,13.1638,13.0853,13.156,2724300.0
2010-03-15 10:10:00,16.77,16.77,16.69,16.76,3621400.0,13.1638,13.1638,13.101,13.156,3621400.0
2010-03-15 10:20:00,16.76,16.79,16.74,16.77,2741300.0,13.156,13.1795,13.1403,13.1638,2741300.0
2010-03-15 10:30:00,16.78,16.91,16.77,16.88,6223100.0,13.1717,13.2737,13.1638,13.2502,6223100.0
2010-03-15 10:40:00,16.88,16.91,16.85,16.85,2770000.0,13.2502,13.2737,13.2266,13.2266,2770000.0
2010-03-15 10:50:00,16.85,16.86,16.78,16.82,3865300.0,13.2266,13.2345,13.1717,13.2031,3865300.0
2010-03-15 11:00:00,16.82,16.84,16.77,16.77,4202600.0,13.2031,13.2188,13.1638,13.1638,4202600.0
2010-03-15 11:10:00,16.77,16.78,16.68,16.73,4529300.0,13.1638,13.1717,13.0932,13.1324,4529300.0
2010-03-15 11:20:00,16.72,16.73,16.66,16.69,2957100.0,13.1246,13.1324,13.0775,13.101,2957100.0
2010-03-15 11:30:00,16.7,16.71,16.67,16.71,1763000.0,13.1089,13.1167,13.0853,13.1167,1763000.0
2010-03-15 11:40:00,16.71,16.74,16.69,16.73,1897800.0,13.1167,13.1403,13.101,13.1324,1897800.0
2010-03-15 11:50:00,16.73,16.75,16.7,16.75,1819100.0,13.1324,13.1481,13.1089,13.1481,1819100.0
2010-03-15 12:00:00,16.74,16.75,16.71,16.74,1049000.0,13.1403,13.1481,13.1167,13.1403,1049000.0
2010-03-15 12:10:00,16.73,16.74,16.72,16.74,1117400.0,13.1324,13.1403,13.1246,13.1403,1117400.0
2010-03-15 12:20:00,16.74,16.78,16.73,16.77,1739400.0,13.1403,13.1717,13.1324,13.1638,1739400.0
2010-03-15 12:30:00,16.77,16.77,16.74,16.76,1594000.0,13.1638,13.1638,13.1403,13.156,1594000.0
2010-03-15 12:40:00,16.77,16.79,16.7,16.72,2506700.0,13.1638,13.1795,13.1089,13.1246,2506700.0
2010-03-15 12:50:00,16.72,16.73,16.7,16.71,1252700.0,13.1246,13.1324,13.1089,13.1167,1252700.0
2010-03-15 13:00:00,16.71,16.76,16.7,16.76,1321800.0,13.1167,13.156,13.1089,13.156,1321800.0
2010-03-15 13:10:00,16.76,16.79,16.75,16.79,1580100.0,13.156,13.1795,13.1481,13.1795,1580100.0
2010-03-15 13:20:00,16.78,16.79,16.75,16.75,1057600.0,13.1717,13.1795,13.1481,13.1481,1057600.0
2010-03-15 13:30:00,16.75,16.8,16.75,16.79,1371800.0,13.1481,13.1874,13.1481,13.1795,1371800.0
2010-03-15 13:40:00,16.79,16.8,16.74,16.77,1271200.0,13.1795,13.1874,13.1403,13.1638,1271200.0
2010-03-15 13:50:00,16.77,16.78,16.75,16.76,978600.0,13.1638,13.1717,13.1481,13.156,978600.0
2010-03-15 14:00:00,16.75,16.77,16.68,16.69,3509600.0,13.1481,13.1638,13.0932,13.101,3509600.0
2010-03-15 14:10:00,16.69,16.75,16.68,16.75,1972900.0,13.101,13.1481,13.0932,13.1481,1972900.0
2010-03-15 14:20:00,16.75,16.76,16.74,16.75,1020300.0,13.1481,13.156,13.1403,13.1481,1020300.0
2010-03-15 14:30:00,16.75,16.75,16.68,16.69,2898500.0,13.1481,13.1481,13.0932,13.101,2898500.0
2010-03-15 14:40:00,16.69,16.76,16.68,16.75,1869300.0,13.101,13.156,13.0932,13.1481,1869300.0
2010-03-15 14:50:00,16.75,16.78,16.71,16.75,2873600.0,13.1481,13.1717,13.1167,13.1481,2873600.0
2010-03-15 15:00:00,16.75,16.77,16.74,16.76,2236100.0,13.1481,13.1638,13.1403,13.156,2236100.0
2010-03-15 15:10:00,16.77,16.8,16.76,16.79,2834700.0,13.1638,13.1874,13.156,13.1795,2834700.0
2010-03-15 15:20:00,16.8,16.84,16.77,16.83,5653600.0,13.1874,13.2188,13.1638,13.2109,5653600.0
2010-03-15 15:30:00,16.83,16.87,16.82,16.85,4803000.0,13.2109,13.2423,13.2031,13.2266,4803000.0
2010-03-15 15:40:00,16.85,16.9,16.84,16.88,2781800.0,13.2266,13.2659,13.2188,13.2502,2781800.0
2010-03-15 15:50:00,16.89,16.89,16.84,16.86,4299300.0,13.258,13.258,13.2188,13.2345,4299300.0
2010-03-16 09:30:00,16.97,16.99,16.92,16.97,4268500.0,13.3208,13.3365,13.2816,13.3208,4268500.0
2010-03-16 09:40:00,16.97,16.99,16.91,16.97,4088300.0,13.3208,13.3365,13.2737,13.3208,4088300.0
2010-03-16 09:50:00,16.98,16.99,16.93,16.98,3145900.0,13.3287,13.3365,13.2894,13.3287,3145900.0
2010-03-16 10:00:00,16.99,17.06,16.98,17.04,6593200.0,13.3365,13.3915,13.3287,13.3758,6593200.0
2010-03-16 10:10:00,17.03,17.04,16.99,16.99,2087700.0,13.3679,13.3758,13.3365,13.3365,2087700.0
2010-03-16 10:20:00,16.99,17.0,16.95,16.98,2982300.0,13.3365,13.3444,13.3051,13.3287,2982300.0
2010-03-16 10:30:00,16.99,17.04,16.96,17.01,2604100.0,13.3365,13.3758,13.313,13.3522,2604100.0
2010-03-16 10:40:00,17.02,17.04,16.97,17.01,2100100.0,13.3601,13.3758,13.3208,13.3522,2100100.0
2010-03-16 10:50:00,17.01,17.05,17.0,17.05,3068000.0,13.3522,13.3836,13.3444,13.3836,3068000.0
2010-03-16 11:00:00,17.05,17.07,17.0,17.01,3479000.0,13.3836,13.3993,13.3444,13.3522,3479000.0
2010-03-16 11:10:00,17.0,17.04,17.0,17.03,1420900.0,13.3444,13.3758,13.3444,13.3679,1420900.0
2010-03-16 11:20:00,17.03,17.06,17.03,17.03,1806100.0,13.3679,13.3915,13.3679,13.3679,1806100.0
2010-03-16 11:30:00,17.04,17.06,17.02,17.05,1931700.0,13.3758,13.3915,13.3601,13.3836,1931700.0
2010-03-16 11:40:00,17.05,17.06,17.03,17.04,1397000.0,13.3836,13.3915,13.3679,13.3758,1397000.0
2010-03-16 11:50:00,17.03,17.04,17.01,17.04,1679600.0,13.3679,13.3758,13.3522,13.3758,1679600.0
2010-03-16 12:00:00,17.03,17.05,17.01,17.02,1236900.0,13.3679,13.3836,13.3522,13.3601,1236900.0
2010-03-16 12:10:00,17.01,17.04,17.01,17.02,1212500.0,13.3522,13.3758,13.3522,13.3601,1212500.0
2010-03-16 12:20:00,17.02,17.04,17.01,17.03,1096800.0,13.3601,13.3758,13.3522,13.3679,1096800.0
2010-03-16 12:30:00,17.03,17.05,16.99,16.99,1614800.0,13.3679,13.3836,13.3365,13.3365,1614800.0
2010-03-16 12:40:00,16.99,17.0,16.97,16.98,1046500.0,13.3365,13.3444,13.3208,13.3287,1046500.0
2010-03-16 12:50:00,16.99,17.01,16.98,17.01,773900.0,13.3365,13.3522,13.3287,13.3522,773900.0
2010-03-16 13:00:00,17.01,17.01,16.96,16.99,1986800.0,13.3522,13.3522,13.313,13.3365,1986800.0
2010-03-16 13:10:00,16.99,16.99,16.95,16.97,1059800.0,13.3365,13.3365,13.3051,13.3208,1059800.0
2010-03-16 13:20:00,16.97,16.97,16.96,16.97,569900.0,13.3208,13.3208,13.313,13.3208,569900.0
2010-03-16 13:30:00,16.97,16.99,16.96,16.97,974000.0,13.3208,13.3365,13.313,13.3208,974000.0
2010-03-16 13:40:00,16.96,16.97,16.95,16.97,807900.0,13.313,13.3208,13.3051,13.3208,807900.0
2010-03-16 13:50:00,16.96,16.97,16.92,16.95,1977200.0,13.313,13.3208,13.2816,13.3051,1977200.0
2010-03-16 14:00:00,16.95,16.95,16.9,16.91,1838600.0,13.3051,13.3051,13.2659,13.2737,1838600.0
2010-03-16 14:10:00,16.91,17.02,16.91,17.01,4579600.0,13.2737,13.3601,13.2737,13.3522,4579600.0
2010-03-16 14:20:00,17.01,17.06,16.99,17.01,4156200.0,13.3522,13.3915,13.3365,13.3522,4156200.0
2010-03-16 14:30:00,17.01,17.02,16.93,16.94,3179800.0,13.3522,13.3601,13.2894,13.2973,3179800.0
2010-03-16 14:40:00,16.94,16.98,16.92,16.97,2453800.0,13.2973,13.3287,13.2816,13.3208,2453800.0
2010-03-16 14:50:00,16.96,17.05,16.95,17.01,4017800.0,13.313,13.3836,13.3051,13.3522,4017800.0
2010-03-16 15:00:00,17.01,17.04,16.98,16.99,2610900.0,13.3522,13.3758,13.3287,13.3365,2610900.0
2010-03-16 15:10:00,16.99,17.04,16.96,17.03,2702600.0,13.3365,13.3758,13.313,13.3679,2702600.0
2010-03-16 15:20:00,17.02,17.04,17.01,17.03,2642600.0,13.3601,13.3758,13.3522,13.3679,2642600.0
2010-03-16 15:30:00,17.03,17.04,17.01,17.02,1566200.0,13.3679,13.3758,13.3522,13.3601,1566200.0
2010-03-16 15:40:00,17.02,17.04,16.99,17.01,3318200.0,13.3601,13.3758,13.3365,13.3522,3318200.0
2010-03-16 15:50:00,17.01,17.05,17.0,17.04,6197300.0,13.3522,13.3836,13.3444,13.3758,6197300.0
2010-03-17 09:30:00,17.17,17.19,17.14,17.18,5683000.0,13.4778,13.4935,13.4543,13.4857,5683000.0
2010-03-17 09:40:00,17.18,17.27,17.17,17.21,7249500.0,13.4857,13.5563,13.4778,13.5092,7249500.0
2010-03-17 09:50:00,17.22,17.22,17.16,17.22,5422300.0,13.5171,13.5171,13.47,13.5171,5422300.0
2010-03-17 10:00:00,17.21,17.22,17.15,17.18,4790400.0,13.5092,13.5171,13.4621,13.4857,4790400.0
2010-03-17 10:10:00,17.19,17.2,17.11,17.16,3346400.0,13.4935,13.5014,13.4307,13.47,3346400.0
2010-03-17 10:20:00,17.16,17.19,17.13,17.14,2433600.0,13.47,13.4935,13.4464,13.4543,2433600.0
2010-03-17 10:30:00,17.14,17.17,17.12,17.16,3125500.0,13.4543,13.4778,13.4386,13.47,3125500.0
2010-03-17 10:40:00,17.15,17.19,17.15,17.17,2339300.0,13.4621,13.4935,13.4621,13.4778,2339300.0
2010-03-17 10:50:00,17.17,17.2,17.14,17.19,1813800.0,13.4778,13.5014,13.4543,13.4935,1813800.0
2010-03-17 11:00:00,17.2,17.23,17.18,17.2,5022200.0,13.5014,13.5249,13.4857,13.5014,5022200.0
2010-03-17 11:10:00,17.19,17.23,17.19,17.22,3743900.0,13.4935,13.5249,13.4935,13.5171,3743900.0
2010-03-17 11:20:00,17.23,17.24,17.2,17.21,2958200.0,13.5249,13.5328,13.5014,13.5092,2958200.0
2010-03-17 11:30:00,17.21,17.23,17.19,17.2,1314300.0,13.5092,13.5249,13.4935,13.5014,1314300.0
2010-03-17 11:40:00,17.19,17.24,17.19,17.2,1679500.0,13.4935,13.5328,13.4935,13.5014,1679500.0
2010-03-17 11:50:00,17.2,17.23,17.19,17.23,2778900.0,13.5014,13.5249,13.4935,13.5249,2778900.0
2010-03-17 12:00:00,17.23,17.23,17.21,17.23,1267800.0,13.5249,13.5249,13.5092,13.5249,1267800.0
2010-03-17 12:10:00,17.23,17.23,17.21,17.23,1306400.0,13.5249,13.5249,13.5092,13.5249,1306400.0
2010-03-17 12:20:00,17.22,17.24,17.21,17.22,2037800.0,13.5171,13.5328,13.5092,13.5171,2037800.0
2010-03-17 12:30:00,17.21,17.22,17.2,17.2,1146200.0,13.5092,13.5171,13.5014,13.5014,1146200.0
2010-03-17 12:40:00,17.21,17.21,17.02,17.21,439400.0,13.5092,13.5092,13.3601,13.5092,439400.0
2010-03-17 12:50:00,17.2,17.23,17.2,17.21,1315900.0,13.5014,13.5249,13.5014,13.5092,1315900.0
2010-03-17 13:00:00,17.22,17.26,17.02,17.23,674900.0,13.5171,13.5485,13.3601,13.5249,674900.0
2010-03-17 13:10:00,17.22,17.23,17.22,17.22,435100.0,13.5171,13.5249,13.5171,13.5171,435100.0
2010-03-17 13:20:00,17.22,17.24,17.22,17.24,1865600.0,13.5171,13.5328,13.5171,13.5328,1865600.0
2010-03-17 13:30:00,17.23,17.28,17.23,17.28,5222700.0,13.5249,13.5642,13.5249,13.5642,5222700.0
2010-03-17 13:40:00,17.27,17.29,17.24,17.25,3956800.0,13.5563,13.572,13.5328,13.5406,3956800.0
2010-03-17 13:50:00,17.24,17.27,17.23,17.26,2303700.0,13.5328,13.5563,13.5249,13.5485,2303700.0
2010-03-17 14:00:00,17.27,17.27,17.24,17.26,1291600.0,13.5563,13.5563,13.5328,13.5485,1291600.0
2010-03-17 14:10:00,17.26,17.28,17.24,17.27,1653500.0,13.5485,13.5642,13.5328,13.5563,1653500.0
2010-03-17 14:20:00,17.27,17.3,17.26,17.28,5413900.0,13.5563,13.5799,13.5485,13.5642,5413900.0
2010-03-17 14:30:00,17.27,17.29,17.23,17.25,3202000.0,13.5563,13.572,13.5249,13.5406,3202000.0
2010-03-17 14:40:00,17.24,17.3,17.23,17.28,2943400.0,13.5328,13.5799,13.5249,13.5642,2943400.0
2010-03-17 14:50:00,17.28,17.29,17.21,17.21,3970000.0,13.5642,13.572,13.5092,13.5092,3970000.0
2010-03-17 15:00:00,17.22,17.24,17.21,17.22,3371700.0,13.5171,13.5328,13.5092,13.5171,3371700.0
2010-03-17 15:10:00,17.23,17.25,17.11,17.13,5763600.0,13.5249,13.5406,13.4307,13.4464,5763600.0
2010-03-17 15:20:00,17.13,17.17,17.09,17.16,5662500.0,13.4464,13.4778,13.415,13.47,5662500.0
2010-03-17 15:30:00,17.16,17.22,17.15,17.21,5655400.0,13.47,13.5171,13.4621,13.5092,5655400.0
2010-03-17 15:40:00,17.21,17.22,17.17,17.19,4511700.0,13.5092,13.5171,13.4778,13.4935,4511700.0
2010-03-17 15:50:00,17.19,17.28,17.19,17.26,10403100.0,13.4935,13.5642,13.4935,13.5485,10403100.0
2010-03-18 09:30:00,17.29,17.32,17.2,17.23,6342100.0,13.572,13.5956,13.5014,13.5249,6342100.0
2010-03-18 09:40:00,17.23,17.27,17.15,17.26,5385400.0,13.5249,13.5563,13.4621,13.5485,5385400.0
2010-03-18 09:50:00,17.26,17.28,17.24,17.27,3455100.0,13.5485,13.5642,13.5328,13.5563,3455100.0
2010-03-18 10:00:00,17.27,17.3,17.19,17.21,5476100.0,13.5563,13.5799,13.4935,13.5092,5476100.0
2010-03-18 10:10:00,17.21,17.24,17.2,17.21,3176200.0,13.5092,13.5328,13.5014,13.5092,3176200.0
2010-03-18 10:20:00,17.21,17.22,17.14,17.14,3723100.0,13.5092,13.5171,13.4543,13.4543,3723100.0
2010-03-18 10:30:00,17.14,17.17,17.11,17.12,5381600.0,13.4543,13.4778,13.4307,13.4386,5381600.0
2010-03-18 10:40:00,17.12,17.15,17.1,17.12,4506200.0,13.4386,13.4621,13.4229,13.4386,4506200.0
2010-03-18 10:50:00,17.11,17.17,17.11,17.17,2482700.0,13.4307,13.4778,13.4307,13.4778,2482700.0
2010-03-18 11:00:00,17.17,17.17,17.12,17.14,2826400.0,13.4778,13.4778,13.4386,13.4543,2826400.0
2010-03-18 11:10:00,17.14,17.17,17.11,17.15,2471600.0,13.4543,13.4778,13.4307,13.4621,2471600.0
2010-03-18 11:20:00,17.15,17.16,17.11,17.11,3095400.0,13.4621,13.47,13.4307,13.4307,3095400.0
2010-03-18 11:30:00,17.12,17.13,17.11,17.11,1993500.0,13.4386,13.4464,13.4307,13.4307,1993500.0
2010-03-18 11:40:00,17.11,17.12,17.04,17.06,5349100.0,13.4307,13.4386,13.3758,13.3915,5349100.0
2010-03-18 11:50:00,17.06,17.09,17.03,17.05,2745300.0,13.3915,13.415,13.3679,13.3836,2745300.0
2010-03-18 12:00:00,17.05,17.05,16.98,17.04,4021700.0,13.3836,13.3836,13.3287,13.3758,4021700.0
2010-03-18 12:10:00,17.04,17.07,17.03,17.06,2384500.0,13.3758,13.3993,13.3679,13.3915,2384500.0
2010-03-18 12:20:00,17.07,17.07,17.02,17.03,1784700.0,13.3993,13.3993,13.3601,13.3679,1784700.0
2010-03-18 12:30:00,17.03,17.04,16.99,17.0,2539600.0,13.3679,13.3758,13.3365,13.3444,2539600.0
2010-03-18 12:40:00,17.0,17.06,17.0,17.05,2380500.0,13.3444,13.3915,13.3444,13.3836,2380500.0
2010-03-18 12:50:00,17.05,17.06,17.0,17.04,2088100.0,13.3836,13.3915,13.3444,13.3758,2088100.0
2010-03-18 13:00:00,17.03,17.07,17.03,17.07,2186700.0,13.3679,13.3993,13.3679,13.3993,2186700.0
2010-03-18 13:10:00,17.07,17.07,17.04,17.05,2205400.0,13.3993,13.3993,13.3758,13.3836,2205400.0
2010-03-18 13:20:00,17.06,17.06,17.04,17.05,757200.0,13.3915,13.3915,13.3758,13.3836,757200.0
2010-03-18 13:30:00,17.05,17.08,17.04,17.08,1433700.0,13.3836,13.4072,13.3758,13.4072,1433700.0
2010-03-18 13:40:00,17.08,17.08,17.04,17.05,1042900.0,13.4072,13.4072,13.3758,13.3836,1042900.0
2010-03-18 13:50:00,17.05,17.05,17.01,17.05,2248100.0,13.3836,13.3836,13.3522,13.3836,2248100.0
2010-03-18 14:00:00,17.05,17.07,17.03,17.06,2093000.0,13.3836,13.3993,13.3679,13.3915,2093000.0
2010-03-18 14:10:00,17.06,17.07,17.04,17.04,1553800.0,13.3915,13.3993,13.3758,13.3758,1553800.0
2010-03-18 14:20:00,17.05,17.06,17.04,17.06,1048000.0,13.3836,13.3915,13.3758,13.3915,1048000.0
2010-03-18 14:30:00,17.06,17.1,17.04,17.07,1943200.0,13.3915,13.4229,13.3758,13.3993,1943200.0
2010-03-18 14:40:00,17.08,17.09,17.03,17.04,2453800.0,13.4072,13.415,13.3679,13.3758,2453800.0
2010-03-18 14:50:00,17.04,17.06,17.03,17.06,1949500.0,13.3758,13.3915,13.3679,13.3915,1949500.0
2010-03-18 15:00:00,17.06,17.06,17.04,17.06,1225400.0,13.3915,13.3915,13.3758,13.3915,1225400.0
2010-03-18 15:10:00,17.06,17.06,17.03,17.05,2675600.0,13.3915,13.3915,13.3679,13.3836,2675600.0
2010-03-18 15:20:00,17.06,17.09,17.05,17.06,2793200.0,13.3915,13.415,13.3836,13.3915,2793200.0
2010-03-18 15:30:00,17.07,17.09,17.05,17.08,2759500.0,13.3993,13.415,13.3836,13.4072,2759500.0
2010-03-18 15:40:00,17.09,17.1,17.06,17.08,3574900.0,13.415,13.4229,13.3915,13.4072,3574900.0
2010-03-18 15:50:00,17.09,17.1,17.07,17.07,7589300.0,13.415,13.4229,13.3993,13.3993,7589300.0
2010-03-19 09:30:00,17.16,17.23,17.0,17.03,23119700.0,13.47,13.5249,13.3444,13.3679,23119700.0
2010-03-19 09:40:00,17.03,17.04,16.95,16.99,5558900.0,13.3679,13.3758,13.3051,13.3365,5558900.0
2010-03-19 09:50:00,17.0,17.02,16.99,17.0,2892500.0,13.3444,13.3601,13.3365,13.3444,2892500.0
2010-03-19 10:00:00,16.99,17.01,16.95,16.96,3918400.0,13.3365,13.3522,13.3051,13.313,3918400.0
2010-03-19 10:10:00,16.95,16.96,16.91,16.93,5012900.0,13.3051,13.313,13.2737,13.2894,5012900.0
2010-03-19 10:20:00,16.93,16.95,16.91,16.94,3714900.0,13.2894,13.3051,13.2737,13.2973,3714900.0
2010-03-19 10:30:00,16.94,16.94,16.89,16.9,5441800.0,13.2973,13.2973,13.258,13.2659,5441800.0
2010-03-19 10:40:00,16.9,16.9,16.87,16.9,4506800.0,13.2659,13.2659,13.2423,13.2659,4506800.0
2010-03-19 10:50:00,16.89,16.9,16.86,16.88,2803000.0,13.258,13.2659,13.2345,13.2502,2803000.0
2010-03-19 11:00:00,16.88,16.88,16.8,16.82,5508100.0,13.2502,13.2502,13.1874,13.2031,5508100.0
2010-03-19 11:10:00,16.81,16.82,16.74,16.77,6143500.0,13.1952,13.2031,13.1403,13.1638,6143500.0
2010-03-19 11:20:00,16.77,16.82,16.76,16.77,5577800.0,13.1638,13.2031,13.156,13.1638,5577800.0
2010-03-19 11:30:00,16.78,16.78,16.74,16.78,3278700.0,13.1717,13.1717,13.1403,13.1717,3278700.0
2010-03-19 11:40:00,16.77,16.8,16.76,16.8,2498100.0,13.1638,13.1874,13.156,13.1874,2498100.0
2010-03-19 11:50:00,16.8,16.8,16.76,16.79,2137300.0,13.1874,13.1874,13.156,13.1795,2137300.0
2010-03-19 12:00:00,16.8,16.8,16.77,16.77,2747200.0,13.1874,13.1874,13.1638,13.1638,2747200.0
2010-03-19 12:10:00,16.78,16.78,16.75,16.76,2848600.0,13.1717,13.1717,13.1481,13.156,2848600.0
2010-03-19 12:20:00,16.77,16.78,16.74,16.75,3118400.0,13.1638,13.1717,13.1403,13.1481,3118400.0
2010-03-19 12:30:00,16.76,16.77,16.75,16.76,1217600.0,13.156,13.1638,13.1481,13.156,1217600.0
2010-03-19 12:40:00,16.77,16.78,16.74,16.76,1352700.0,13.1638,13.1717,13.1403,13.156,1352700.0
2010-03-19 12:50:00,16.76,16.77,16.75,16.77,1202700.0,13.156,13.1638,13.1481,13.1638,1202700.0
2010-03-19 13:00:00,16.76,16.83,16.76,16.83,2590400.0,13.156,13.2109,13.156,13.2109,2590400.0
2010-03-19 13:10:00,16.82,16.85,16.82,16.84,1930600.0,13.2031,13.2266,13.2031,13.2188,1930600.0
2010-03-19 13:20:00,16.84,16.86,16.82,16.86,1571100.0,13.2188,13.2345,13.2031,13.2345,1571100.0
2010-03-19 13:30:00,16.86,16.86,16.82,16.82,2103500.0,13.2345,13.2345,13.2031,13.2031,2103500.0
2010-03-19 13:40:00,16.83,16.86,16.81,16.86,2132200.0,13.2109,13.2345,13.1952,13.2345,2132200.0
2010-03-19 13:50:00,16.86,16.87,16.84,16.86,3052600.0,13.2345,13.2423,13.2188,13.2345,3052600.0
2010-03-19 14:00:00,16.86,16.92,16.85,16.92,2867900.0,13.2345,13.2816,13.2266,13.2816,2867900.0
2010-03-19 14:10:00,16.92,16.93,16.87,16.92,3122000.0,13.2816,13.2894,13.2423,13.2816,3122000.0
2010-03-19 14:20:00,16.91,16.96,16.91,16.93,3846900.0,13.2737,13.313,13.2737,13.2894,3846900.0
2010-03-19 14:30:00,16.93,16.94,16.88,16.89,1904600.0,13.2894,13.2973,13.2502,13.258,1904600.0
2010-03-19 14:40:00,16.89,16.91,16.87,16.9,1910300.0,13.258,13.2737,13.2423,13.2659,1910300.0
2010-03-19 14:50:00,16.9,16.91,16.87,16.87,2264300.0,13.2659,13.2737,13.2423,13.2423,2264300.0
2010-03-19 15:00:00,16.87,16.92,16.87,16.91,1527000.0,13.2423,13.2816,13.2423,13.2737,1527000.0
2010-03-19 15:10:00,16.92,16.93,16.88,16.92,1977600.0,13.2816,13.2894,13.2502,13.2816,1977600.0
2010-03-19 15:20:00,16.92,16.93,16.88,16.91,2582600.0,13.2816,13.2894,13.2502,13.2737,2582600.0
2010-03-19 15:30:00,16.9,16.91,16.85,16.86,4156200.0,13.2659,13.2737,13.2266,13.2345,4156200.0
2010-03-19 15:40:00,16.86,16.9,16.84,16.89,4365800.0,13.2345,13.2659,13.2188,13.258,4365800.0
2010-03-19 15:50:00,16.89,16.9,16.82,16.84,12206800.0,13.258,13.2659,13.2031,13.2188,12206800.0
2010-03-22 09:30:00,16.62,16.72,16.6,16.71,6244400.0,13.0461,13.1246,13.0304,13.1167,6244400.0
2010-03-22 09:40:00,16.7,16.82,16.7,16.77,4949200.0,13.1089,13.2031,13.1089,13.1638,4949200.0
2010-03-22 09:50:00,16.78,16.82,16.75,16.81,2820000.0,13.1717,13.2031,13.1481,13.1952,2820000.0
2010-03-22 10:00:00,16.8,16.81,16.76,16.78,3932900.0,13.1874,13.1952,13.156,13.1717,3932900.0
2010-03-22 10:10:00,16.79,16.82,16.75,16.8,4167800.0,13.1795,13.2031,13.1481,13.1874,4167800.0
2010-03-22 10:20:00,16.81,16.9,16.8,16.87,4451900.0,13.1952,13.2659,13.1874,13.2423,4451900.0
2010-03-22 10:30:00,16.87,16.95,16.87,16.9,3196600.0,13.2423,13.3051,13.2423,13.2659,3196600.0
2010-03-22 10:40:00,16.9,16.91,16.87,16.88,2234100.0,13.2659,13.2737,13.2423,13.2502,2234100.0
2010-03-22 10:50:00,16.88,16.93,16.87,16.89,2368700.0,13.2502,13.2894,13.2423,13.258,2368700.0
2010-03-22 11:00:00,16.89,16.92,16.88,16.91,2122800.0,13.258,13.2816,13.2502,13.2737,2122800.0
2010-03-22 11:10:00,16.91,16.92,16.88,16.88,1944200.0,13.2737,13.2816,13.2502,13.2502,1944200.0
2010-03-22 11:20:00,16.88,16.91,16.87,16.89,1412300.0,13.2502,13.2737,13.2423,13.258,1412300.0
2010-03-22 11:30:00,16.9,16.9,16.84,16.84,2479900.0,13.2659,13.2659,13.2188,13.2188,2479900.0
2010-03-22 11:40:00,16.84,16.87,16.84,16.85,2124400.0,13.2188,13.2423,13.2188,13.2266,2124400.0
2010-03-22 11:50:00,16.86,16.88,16.85,16.87,1309800.0,13.2345,13.2502,13.2266,13.2423,1309800.0
2010-03-22 12:00:00,16.88,16.88,16.83,16.83,6541100.0,13.2502,13.2502,13.2109,13.2109,6541100.0
2010-03-22 12:10:00,16.83,16.85,16.81,16.83,1361700.0,13.2109,13.2266,13.1952,13.2109,1361700.0
2010-03-22 12:20:00,16.82,16.9,16.82,16.85,1966400.0,13.2031,13.2659,13.2031,13.2266,1966400.0
2010-03-22 12:30:00,16.85,16.87,16.83,16.84,1633600.0,13.2266,13.2423,13.2109,13.2188,1633600.0
2010-03-22 12:40:00,16.84,16.84,16.8,16.81,1103900.0,13.2188,13.2188,13.1874,13.1952,1103900.0
2010-03-22 12:50:00,16.81,16.83,16.81,16.83,796300.0,13.1952,13.2109,13.1952,13.2109,796300.0
2010-03-22 13:00:00,16.83,16.9,16.82,16.89,2757000.0,13.2109,13.2659,13.2031,13.258,2757000.0
2010-03-22 13:10:00,16.89,16.96,16.89,16.9,2829000.0,13.258,13.313,13.258,13.2659,2829000.0
2010-03-22 13:20:00,16.9,16.91,16.86,16.89,2254100.0,13.2659,13.2737,13.2345,13.258,2254100.0
2010-03-22 13:30:00,16.89,16.92,16.88,16.9,1083200.0,13.258,13.2816,13.2502,13.2659,1083200.0
2010-03-22 13:40:00,16.9,16.96,16.88,16.91,2319200.0,13.2659,13.313,13.2502,13.2737,2319200.0
2010-03-22 13:50:00,16.91,16.94,16.89,16.89,1074700.0,13.2737,13.2973,13.258,13.258,1074700.0
2010-03-22 14:00:00,16.89,16.94,16.87,16.88,1735700.0,13.258,13.2973,13.2423,13.2502,1735700.0
2010-03-22 14:10:00,16.88,16.94,16.86,16.88,1170900.0,13.2502,13.2973,13.2345,13.2502,1170900.0
2010-03-22 14:20:00,16.88,16.94,16.87,16.89,1994200.0,13.2502,13.2973,13.2423,13.258,1994200.0
2010-03-22 14:30:00,16.89,16.9,16.88,16.9,1939100.0,13.258,13.2659,13.2502,13.2659,1939100.0
2010-03-22 14:40:00,16.9,16.91,16.88,16.89,1870700.0,13.2659,13.2737,13.2502,13.258,1870700.0
2010-03-22 14:50:00,16.9,16.9,16.87,16.88,1145700.0,13.2659,13.2659,13.2423,13.2502,1145700.0
2010-03-22 15:00:00,16.88,16.89,16.86,16.87,1469800.0,13.2502,13.258,13.2345,13.2423,1469800.0
2010-03-22 15:10:00,16.86,16.92,16.86,16.92,5636300.0,13.2345,13.2816,13.2345,13.2816,5636300.0
2010-03-22 15:20:00,16.92,16.95,16.91,16.93,3286400.0,13.2816,13.3051,13.2737,13.2894,3286400.0
2010-03-22 15:30:00,16.93,16.95,16.92,16.94,2602400.0,13.2894,13.3051,13.2816,13.2973,2602400.0
2010-03-22 15:40:00,16.94,16.96,16.93,16.95,3801300.0,13.2973,13.313,13.2894,13.3051,3801300.0
2010-03-22 15:50:00,16.95,16.97,16.91,16.94,7394700.0,13.3051,13.3208,13.2737,13.2973,7394700.0
2010-03-23 09:30:00,17.08,17.13,17.0,17.02,6922600.0,13.4072,13.4464,13.3444,13.3601,6922600.0
2010-03-23 09:40:00,17.01,17.04,16.96,17.01,4748600.0,13.3522,13.3758,13.313,13.3522,4748600.0
2010-03-23 09:50:00,17.0,17.03,16.98,17.02,6810400.0,13.3444,13.3679,13.3287,13.3601,6810400.0
2010-03-23 10:00:00,17.02,17.05,16.97,17.03,4707700.0,13.3601,13.3836,13.3208,13.3679,4707700.0
2010-03-23 10:10:00,17.03,17.03,16.99,17.02,3280400.0,13.3679,13.3679,13.3365,13.3601,3280400.0
2010-03-23 10:20:00,17.02,17.03,16.99,17.01,2905100.0,13.3601,13.3679,13.3365,13.3522,2905100.0
2010-03-23 10:30:00,17.02,17.04,16.98,17.01,3320700.0,13.3601,13.3758,13.3287,13.3522,3320700.0
2010-03-23 10:40:00,17.0,17.02,16.98,17.0,2274200.0,13.3444,13.3601,13.3287,13.3444,2274200.0
2010-03-23 10:50:00,17.0,17.01,16.99,17.0,3566700.0,13.3444,13.3522,13.3365,13.3444,3566700.0
2010-03-23 11:00:00,17.0,17.01,16.94,16.98,5494000.0,13.3444,13.3522,13.2973,13.3287,5494000.0
2010-03-23 11:10:00,16.99,17.01,16.95,17.01,3825200.0,13.3365,13.3522,13.3051,13.3522,3825200.0
2010-03-23 11:20:00,17.01,17.02,17.0,17.02,2236100.0,13.3522,13.3601,13.3444,13.3601,2236100.0
2010-03-23 11:30:00,17.01,17.04,17.01,17.03,1631100.0,13.3522,13.3758,13.3522,13.3679,1631100.0
2010-03-23 11:40:00,17.03,17.04,17.0,17.03,2760200.0,13.3679,13.3758,13.3444,13.3679,2760200.0
2010-03-23 11:50:00,17.03,17.05,17.01,17.04,2047200.0,13.3679,13.3836,13.3522,13.3758,2047200.0
2010-03-23 12:00:00,17.03,17.13,17.03,17.11,5677600.0,13.3679,13.4464,13.3679,13.4307,5677600.0
2010-03-23 12:10:00,17.1,17.13,17.09,17.12,3230800.0,13.4229,13.4464,13.415,13.4386,3230800.0
2010-03-23 12:20:00,17.11,17.11,17.07,17.08,1950000.0,13.4307,13.4307,13.3993,13.4072,1950000.0
2010-03-23 12:30:00,17.08,17.09,17.06,17.06,1670500.0,13.4072,13.415,13.3915,13.3915,1670500.0
2010-03-23 12:40:00,17.07,17.1,17.06,17.08,1445400.0,13.3993,13.4229,13.3915,13.4072,1445400.0
2010-03-23 12:50:00,17.09,17.09,17.06,17.06,1084300.0,13.415,13.415,13.3915,13.3915,1084300.0
2010-03-23 13:00:00,17.06,17.09,17.06,17.08,1092900.0,13.3915,13.415,13.3915,13.4072,1092900.0
2010-03-23 13:10:00,17.07,17.08,17.05,17.07,1601600.0,13.3993,13.4072,13.3836,13.3993,1601600.0
2010-03-23 13:20:00,17.07,17.1,17.05,17.07,2653200.0,13.3993,13.4229,13.3836,13.3993,2653200.0
2010-03-23 13:30:00,17.07,17.08,17.06,17.07,471600.0,13.3993,13.4072,13.3915,13.3993,471600.0
2010-03-23 13:40:00,17.06,17.07,17.02,17.03,1646500.0,13.3915,13.3993,13.3601,13.3679,1646500.0
2010-03-23 13:50:00,17.02,17.06,17.02,17.03,2082500.0,13.3601,13.3915,13.3601,13.3679,2082500.0
2010-03-23 14:00:00,17.02,17.05,17.0,17.05,1793700.0,13.3601,13.3836,13.3444,13.3836,1793700.0
2010-03-23 14:10:00,17.04,17.08,17.04,17.06,1167200.0,13.3758,13.4072,13.3758,13.3915,1167200.0
2010-03-23 14:20:00,17.06,17.07,17.04,17.05,734300.0,13.3915,13.3993,13.3758,13.3836,734300.0
2010-03-23 14:30:00,17.05,17.06,17.02,17.05,1736200.0,13.3836,13.3915,13.3601,13.3836,1736200.0
2010-03-23 14:40:00,17.06,17.07,17.05,17.05,940800.0,13.3915,13.3993,13.3836,13.3836,940800.0
2010-03-23 14:50:00,17.05,17.08,17.04,17.08,1296400.0,13.3836,13.4072,13.3758,13.4072,1296400.0
2010-03-23 15:00:00,17.08,17.12,17.06,17.09,3925400.0,13.4072,13.4386,13.3915,13.415,3925400.0
2010-03-23 15:10:00,17.09,17.14,17.09,17.12,3794300.0,13.415,13.4543,13.415,13.4386,3794300.0
2010-03-23 15:20:00,17.12,17.14,17.11,17.13,2575300.0,13.4386,13.4543,13.4307,13.4464,2575300.0
2010-03-23 15:30:00,17.12,17.15,17.11,17.15,3417100.0,13.4386,13.4621,13.4307,13.4621,3417100.0
2010-03-23 15:40:00,17.15,17.2,17.14,17.2,6606500.0,13.4621,13.5014,13.4543,13.5014,6606500.0
2010-03-23 15:50:00,17.2,17.22,17.12,17.15,12975700.0,13.5014,13.5171,13.4386,13.4621,12975700.0
2010-03-24 09:30:00,17.12,17.33,17.1,17.32,15790600.0,13.4386,13.6034,13.4229,13.5956,15790600.0
2010-03-24 09:40:00,17.32,17.37,17.27,17.37,8702900.0,13.5956,13.6348,13.5563,13.6348,8702900.0
2010-03-24 09:50:00,17.37,17.42,17.33,17.39,8757300.0,13.6348,13.6741,13.6034,13.6505,8757300.0
2010-03-24 10:00:00,17.39,17.48,17.36,17.45,15686000.0,13.6505,13.7212,13.627,13.6976,15686000.0
2010-03-24 10:10:00,17.45,17.5,17.44,17.48,10522000.0,13.6976,13.7369,13.6898,13.7212,10522000.0
2010-03-24 10:20:00,17.48,17.53,17.47,17.5,11035200.0,13.7212,13.7604,13.7133,13.7369,11035200.0
2010-03-24 10:30:00,17.5,17.6,17.48,17.58,8849200.0,13.7369,13.8154,13.7212,13.7997,8849200.0
2010-03-24 10:40:00,17.58,17.58,17.5,17.53,6070800.0,13.7997,13.7997,13.7369,13.7604,6070800.0
2010-03-24 10:50:00,17.53,17.57,17.47,17.48,6027900.0,13.7604,13.7918,13.7133,13.7212,6027900.0
2010-03-24 11:00:00,17.48,17.5,17.39,17.44,7661200.0,13.7212,13.7369,13.6505,13.6898,7661200.0
2010-03-24 11:10:00,17.44,17.47,17.36,17.4,8765800.0,13.6898,13.7133,13.627,13.6584,8765800.0
2010-03-24 11:20:00,17.4,17.45,17.37,17.45,5787100.0,13.6584,13.6976,13.6348,13.6976,5787100.0
2010-03-24 11:30:00,17.44,17.47,17.41,17.45,3633400.0,13.6898,13.7133,13.6662,13.6976,3633400.0
2010-03-24 11:40:00,17.45,17.49,17.44,17.49,3583900.0,13.6976,13.729,13.6898,13.729,3583900.0
2010-03-24 11:50:00,17.49,17.52,17.48,17.51,3641200.0,13.729,13.7526,13.7212,13.7447,3641200.0
2010-03-24 12:00:00,17.51,17.56,17.5,17.56,4211300.0,13.7447,13.784,13.7369,13.784,4211300.0
2010-03-24 12:10:00,17.56,17.56,17.51,17.55,4129500.0,13.784,13.784,13.7447,13.7761,4129500.0
2010-03-24 12:20:00,17.55,17.62,17.53,17.61,6853900.0,13.7761,13.8311,13.7604,13.8232,6853900.0
2010-03-24 12:30:00,17.61,17.65,17.59,17.6,5351100.0,13.8232,13.8546,13.8075,13.8154,5351100.0
2010-03-24 12:40:00,17.59,17.62,17.57,17.61,3044400.0,13.8075,13.8311,13.7918,13.8232,3044400.0
2010-03-24 12:50:00,17.62,17.62,17.56,17.59,2331700.0,13.8311,13.8311,13.784,13.8075,2331700.0
2010-03-24 13:00:00,17.58,17.6,17.53,17.54,6216400.0,13.7997,13.8154,13.7604,13.7683,6216400.0
2010-03-24 13:10:00,17.53,17.58,17.48,17.51,3894600.0,13.7604,13.7997,13.7212,13.7447,3894600.0
2010-03-24 13:20:00,17.51,17.58,17.5,17.58,3706700.0,13.7447,13.7997,13.7369,13.7997,3706700.0
2010-03-24 13:30:00,17.58,17.6,17.57,17.58,2599900.0,13.7997,13.8154,13.7918,13.7997,2599900.0
2010-03-24 13:40:00,17.58,17.59,17.48,17.5,2747600.0,13.7997,13.8075,13.7212,13.7369,2747600.0
2010-03-24 13:50:00,17.5,17.52,17.44,17.51,5905100.0,13.7369,13.7526,13.6898,13.7447,5905100.0
2010-03-24 14:00:00,17.52,17.55,17.5,17.52,3645200.0,13.7526,13.7761,13.7369,13.7526,3645200.0
2010-03-24 14:10:00,17.52,17.57,17.51,17.55,4353600.0,13.7526,13.7918,13.7447,13.7761,4353600.0
2010-03-24 14:20:00,17.56,17.59,17.51,17.56,5166600.0,13.784,13.8075,13.7447,13.784,5166600.0
2010-03-24 14:30:00,17.56,17.59,17.54,17.58,4050600.0,13.784,13.8075,13.7683,13.7997,4050600.0
2010-03-24 14:40:00,17.58,17.65,17.57,17.62,6801700.0,13.7997,13.8546,13.7918,13.8311,6801700.0
2010-03-24 14:50:00,17.62,17.65,17.57,17.58,6353000.0,13.8311,13.8546,13.7918,13.7997,6353000.0
2010-03-24 15:00:00,17.59,17.64,17.58,17.61,6387000.0,13.8075,13.8468,13.7997,13.8232,6387000.0
2010-03-24 15:10:00,17.61,17.62,17.54,17.6,7049700.0,13.8232,13.8311,13.7683,13.8154,7049700.0
2010-03-24 15:20:00,17.61,17.7,17.59,17.67,8519100.0,13.8232,13.8939,13.8075,13.8703,8519100.0
2010-03-24 15:30:00,17.68,17.73,17.65,17.67,12858300.0,13.8782,13.9174,13.8546,13.8703,12858300.0
2010-03-24 15:40:00,17.67,17.68,17.61,17.65,9123000.0,13.8703,13.8782,13.8232,13.8546,9123000.0
2010-03-24 15:50:00,17.66,17.67,17.57,17.58,13828100.0,13.8625,13.8703,13.7918,13.7997,13828100.0
2010-03-25 09:30:00,17.84,17.85,17.76,17.78,13054300.0,14.0038,14.0116,13.941,13.9567,13054300.0
2010-03-25 09:40:00,17.77,17.88,17.7,17.82,12490400.0,13.9488,14.0352,13.8939,13.9881,12490400.0
2010-03-25 09:50:00,17.83,17.95,17.82,17.91,13730800.0,13.9959,14.0901,13.9881,14.0587,13730800.0
2010-03-25 10:00:00,17.92,17.96,17.87,17.91,9939200.0,14.0666,14.098,14.0273,14.0587,9939200.0
2010-03-25 10:10:00,17.91,17.95,17.9,17.93,6349600.0,14.0587,14.0901,14.0509,14.0744,6349600.0
2010-03-25 10:20:00,17.93,17.96,17.85,17.87,8720500.0,14.0744,14.098,14.0116,14.0273,8720500.0
2010-03-25 10:30:00,17.86,17.94,17.86,17.93,4012400.0,14.0195,14.0823,14.0195,14.0744,4012400.0
2010-03-25 10:40:00,17.94,18.0,17.93,18.0,8845900.0,14.0823,14.1293,14.0744,14.1293,8845900.0
2010-03-25 10:50:00,17.99,18.03,17.97,18.01,9493900.0,14.1215,14.1529,14.1058,14.1372,9493900.0
2010-03-25 11:00:00,18.01,18.07,17.93,18.04,8324000.0,14.1372,14.1843,14.0744,14.1607,8324000.0
2010-03-25 11:10:00,18.05,18.14,18.04,18.13,10341300.0,14.1686,14.2392,14.1607,14.2314,10341300.0
2010-03-25 11:20:00,18.13,18.15,18.1,18.13,6961400.0,14.2314,14.2471,14.2078,14.2314,6961400.0
2010-03-25 11:30:00,18.14,18.18,18.12,18.17,5451500.0,14.2392,14.2706,14.2235,14.2628,5451500.0
2010-03-25 11:40:00,18.16,18.24,18.16,18.18,8857500.0,14.2549,14.3177,14.2549,14.2706,8857500.0
2010-03-25 11:50:00,18.17,18.22,18.15,18.2,4825500.0,14.2628,14.302,14.2471,14.2863,4825500.0
2010-03-25 12:00:00,18.2,18.24,18.18,18.23,4728500.0,14.2863,14.3177,14.2706,14.3099,4728500.0
2010-03-25 12:10:00,18.23,18.24,18.16,18.22,5527300.0,14.3099,14.3177,14.2549,14.302,5527300.0
2010-03-25 12:20:00,18.21,18.23,18.16,18.23,4445000.0,14.2942,14.3099,14.2549,14.3099,4445000.0
2010-03-25 12:30:00,18.23,18.27,18.22,18.23,4279400.0,14.3099,14.3413,14.302,14.3099,4279400.0
2010-03-25 12:40:00,18.24,18.29,18.22,18.25,4568500.0,14.3177,14.357,14.302,14.3256,4568500.0
2010-03-25 12:50:00,18.25,18.31,18.25,18.29,6603800.0,14.3256,14.3727,14.3256,14.357,6603800.0
2010-03-25 13:00:00,18.29,18.35,18.25,18.3,8135700.0,14.357,14.4041,14.3256,14.3648,8135700.0
2010-03-25 13:10:00,18.3,18.31,18.26,18.27,3334700.0,14.3648,14.3727,14.3334,14.3413,3334700.0
2010-03-25 13:20:00,18.27,18.3,18.23,18.23,4296700.0,14.3413,14.3648,14.3099,14.3099,4296700.0
2010-03-25 13:30:00,18.24,18.25,18.17,18.17,6348100.0,14.3177,14.3256,14.2628,14.2628,6348100.0
2010-03-25 13:40:00,18.17,18.21,18.12,18.13,8298600.0,14.2628,14.2942,14.2235,14.2314,8298600.0
2010-03-25 13:50:00,18.14,18.16,18.06,18.13,10719400.0,14.2392,14.2549,14.1764,14.2314,10719400.0
2010-03-25 14:00:00,18.14,18.16,18.1,18.12,4345000.0,14.2392,14.2549,14.2078,14.2235,4345000.0
2010-03-25 14:10:00,18.13,18.16,18.1,18.14,3616100.0,14.2314,14.2549,14.2078,14.2392,3616100.0
2010-03-25 14:20:00,18.14,18.2,18.01,18.03,7932100.0,14.2392,14.2863,14.1372,14.1529,7932100.0
2010-03-25 14:30:00,18.04,18.09,18.01,18.09,6346200.0,14.1607,14.2,14.1372,14.2,6346200.0
2010-03-25 14:40:00,18.09,18.14,18.05,18.05,6148500.0,14.2,14.2392,14.1686,14.1686,6148500.0
2010-03-25 14:50:00,18.06,18.1,18.02,18.08,5992700.0,14.1764,14.2078,14.145,14.1921,5992700.0
2010-03-25 15:00:00,18.08,18.16,18.08,18.12,4978500.0,14.1921,14.2549,14.1921,14.2235,4978500.0
2010-03-25 15:10:00,18.13,18.15,18.03,18.12,3904000.0,14.2314,14.2471,14.1529,14.2235,3904000.0
2010-03-25 15:20:00,18.12,18.13,17.96,17.96,8032400.0,14.2235,14.2314,14.098,14.098,8032400.0
2010-03-25 15:30:00,17.96,18.0,17.86,17.86,11455500.0,14.098,14.1293,14.0195,14.0195,11455500.0
2010-03-25 15:40:00,17.86,17.88,17.71,17.72,14601200.0,14.0195,14.0352,13.9017,13.9096,14601200.0
2010-03-25 15:50:00,17.72,17.8,17.7,17.74,15055600.0,13.9096,13.9724,13.8939,13.9253,15055600.0
2010-03-26 09:30:00,17.98,18.03,17.91,17.98,13271600.0,14.1136,14.1529,14.0587,14.1136,13271600.0
2010-03-26 09:40:00,17.97,18.09,17.92,18.06,9695100.0,14.1058,14.2,14.0666,14.1764,9695100.0
2010-03-26 09:50:00,18.06,18.17,18.06,18.1,8530700.0,14.1764,14.2628,14.1764,14.2078,8530700.0
2010-03-26 10:00:00,18.1,18.19,18.1,18.14,7131400.0,14.2078,14.2785,14.2078,14.2392,7131400.0
2010-03-26 10:10:00,18.14,18.15,18.09,18.12,5390700.0,14.2392,14.2471,14.2,14.2235,5390700.0
2010-03-26 10:20:00,18.13,18.14,18.06,18.12,5941700.0,14.2314,14.2392,14.1764,14.2235,5941700.0
2010-03-26 10:30:00,18.11,18.15,18.08,18.09,3954800.0,14.2157,14.2471,14.1921,14.2,3954800.0
2010-03-26 10:40:00,18.09,18.11,18.06,18.1,3375600.0,14.2,14.2157,14.1764,14.2078,3375600.0
2010-03-26 10:50:00,18.1,18.11,18.07,18.09,3030600.0,14.2078,14.2157,14.1843,14.2,3030600.0
2010-03-26 11:00:00,18.09,18.15,18.09,18.12,3911200.0,14.2,14.2471,14.2,14.2235,3911200.0
2010-03-26 11:10:00,18.12,18.15,18.1,18.14,3207200.0,14.2235,14.2471,14.2078,14.2392,3207200.0
2010-03-26 11:20:00,18.14,18.22,18.13,18.2,6639200.0,14.2392,14.302,14.2314,14.2863,6639200.0
2010-03-26 11:30:00,18.2,18.23,18.17,18.17,5072500.0,14.2863,14.3099,14.2628,14.2628,5072500.0
2010-03-26 11:40:00,18.17,18.19,18.16,18.17,3202700.0,14.2628,14.2785,14.2549,14.2628,3202700.0
2010-03-26 11:50:00,18.17,18.18,18.11,18.12,3436800.0,14.2628,14.2706,14.2157,14.2235,3436800.0
2010-03-26 12:00:00,18.12,18.18,18.11,18.16,2595500.0,14.2235,14.2706,14.2157,14.2549,2595500.0
2010-03-26 12:10:00,18.17,18.17,18.13,18.14,2607900.0,14.2628,14.2628,14.2314,14.2392,2607900.0
2010-03-26 12:20:00,18.15,18.15,18.0,18.01,9039000.0,14.2471,14.2471,14.1293,14.1372,9039000.0
2010-03-26 12:30:00,18.01,18.05,17.96,18.04,8540100.0,14.1372,14.1686,14.098,14.1607,8540100.0
2010-03-26 12:40:00,18.03,18.06,17.94,17.95,4136800.0,14.1529,14.1764,14.0823,14.0901,4136800.0
2010-03-26 12:50:00,17.96,17.99,17.89,17.92,6627200.0,14.098,14.1215,14.043,14.0666,6627200.0
2010-03-26 13:00:00,17.91,17.92,17.75,17.78,8281600.0,14.0587,14.0666,13.9331,13.9567,8281600.0
2010-03-26 13:10:00,17.79,17.9,17.78,17.9,6834800.0,13.9645,14.0509,13.9567,14.0509,6834800.0
2010-03-26 13:20:00,17.89,17.97,17.89,17.92,4253000.0,14.043,14.1058,14.043,14.0666,4253000.0
2010-03-26 13:30:00,17.92,17.94,17.86,17.91,4582300.0,14.0666,14.0823,14.0195,14.0587,4582300.0
2010-03-26 13:40:00,17.92,17.99,17.88,17.89,5431400.0,14.0666,14.1215,14.0352,14.043,5431400.0
2010-03-26 13:50:00,17.89,17.94,17.88,17.93,5898900.0,14.043,14.0823,14.0352,14.0744,5898900.0
2010-03-26 14:00:00,17.92,17.93,17.85,17.93,4856300.0,14.0666,14.0744,14.0116,14.0744,4856300.0
2010-03-26 14:10:00,17.93,17.95,17.88,17.94,3780400.0,14.0744,14.0901,14.0352,14.0823,3780400.0
2010-03-26 14:20:00,17.94,17.97,17.91,17.95,3572800.0,14.0823,14.1058,14.0587,14.0901,3572800.0
2010-03-26 14:30:00,17.95,17.99,17.94,17.99,3624000.0,14.0901,14.1215,14.0823,14.1215,3624000.0
2010-03-26 14:40:00,17.98,17.99,17.9,17.91,3644400.0,14.1136,14.1215,14.0509,14.0587,3644400.0
2010-03-26 14:50:00,17.91,17.94,17.88,17.91,3191000.0,14.0587,14.0823,14.0352,14.0587,3191000.0
2010-03-26 15:00:00,17.91,17.91,17.83,17.84,3875000.0,14.0587,14.0587,13.9959,14.0038,3875000.0
2010-03-26 15:10:00,17.85,17.89,17.81,17.88,3722700.0,14.0116,14.043,13.9802,14.0352,3722700.0
2010-03-26 15:20:00,17.87,17.88,17.8,17.84,3891200.0,14.0273,14.0352,13.9724,14.0038,3891200.0
2010-03-26 15:30:00,17.85,17.87,17.8,17.8,4527200.0,14.0116,14.0273,13.9724,13.9724,4527200.0
2010-03-26 15:40:00,17.8,17.82,17.75,17.8,8066500.0,13.9724,13.9881,13.9331,13.9724,8066500.0
2010-03-26 15:50:00,17.8,17.93,17.8,17.9,11543000.0,13.9724,14.0744,13.9724,14.0509,11543000.0
2010-03-29 09:30:00,18.17,18.2,17.98,18.03,12530100.0,14.2628,14.2863,14.1136,14.1529,12530100.0
2010-03-29 09:40:00,18.02,18.04,17.91,18.0,9658000.0,14.145,14.1607,14.0587,14.1293,9658000.0
2010-03-29 09:50:00,18.0,18.05,17.95,17.97,5238200.0,14.1293,14.1686,14.0901,14.1058,5238200.0
2010-03-29 10:00:00,17.97,17.98,17.9,17.94,8336000.0,14.1058,14.1136,14.0509,14.0823,8336000.0
2010-03-29 10:10:00,17.94,17.99,17.93,17.98,5161300.0,14.0823,14.1215,14.0744,14.1136,5161300.0
2010-03-29 10:20:00,17.97,17.98,17.88,17.91,5334200.0,14.1058,14.1136,14.0352,14.0587,5334200.0
2010-03-29 10:30:00,17.91,17.92,17.82,17.9,8704500.0,14.0587,14.0666,13.9881,14.0509,8704500.0
2010-03-29 10:40:00,17.89,17.95,17.89,17.95,3175500.0,14.043,14.0901,14.043,14.0901,3175500.0
2010-03-29 10:50:00,17.94,17.95,17.88,17.93,3399000.0,14.0823,14.0901,14.0352,14.0744,3399000.0
2010-03-29 11:00:00,17.93,17.96,17.92,17.94,3357100.0,14.0744,14.098,14.0666,14.0823,3357100.0
2010-03-29 11:10:00,17.95,17.97,17.94,17.95,2443800.0,14.0901,14.1058,14.0823,14.0901,2443800.0
2010-03-29 11:20:00,17.94,18.0,17.94,17.98,2987900.0,14.0823,14.1293,14.0823,14.1136,2987900.0
2010-03-29 11:30:00,17.99,18.02,17.98,18.0,2418600.0,14.1215,14.145,14.1136,14.1293,2418600.0
2010-03-29 11:40:00,17.99,18.0,17.96,17.97,2233800.0,14.1215,14.1293,14.098,14.1058,2233800.0
2010-03-29 11:50:00,17.97,17.98,17.95,17.95,2336700.0,14.1058,14.1136,14.0901,14.0901,2336700.0
2010-03-29 12:00:00,17.96,17.99,17.95,17.97,1938600.0,14.098,14.1215,14.0901,14.1058,1938600.0
2010-03-29 12:10:00,17.97,17.98,17.95,17.96,779600.0,14.1058,14.1136,14.0901,14.098,779600.0
2010-03-29 12:20:00,17.95,17.96,17.86,17.87,5480400.0,14.0901,14.098,14.0195,14.0273,5480400.0
2010-03-29 12:30:00,17.86,17.87,17.81,17.81,3989700.0,14.0195,14.0273,13.9802,13.9802,3989700.0
2010-03-29 12:40:00,17.82,17.86,17.77,17.85,4417600.0,13.9881,14.0195,13.9488,14.0116,4417600.0
2010-03-29 12:50:00,17.86,17.86,17.82,17.83,1643000.0,14.0195,14.0195,13.9881,13.9959,1643000.0
2010-03-29 13:00:00,17.83,17.87,17.82,17.86,2672800.0,13.9959,14.0273,13.9881,14.0195,2672800.0
2010-03-29 13:10:00,17.86,17.91,17.86,17.9,2122700.0,14.0195,14.0587,14.0195,14.0509,2122700.0
2010-03-29 13:20:00,17.91,17.93,17.89,17.91,1568100.0,14.0587,14.0744,14.043,14.0587,1568100.0
2010-03-29 13:30:00,17.91,17.95,17.87,17.89,1903400.0,14.0587,14.0901,14.0273,14.043,1903400.0
2010-03-29 13:40:00,17.89,17.91,17.86,17.91,2322500.0,14.043,14.0587,14.0195,14.0587,2322500.0
2010-03-29 13:50:00,17.9,17.96,17.9,17.93,3649400.0,14.0509,14.098,14.0509,14.0744,3649400.0
2010-03-29 14:00:00,17.93,17.96,17.92,17.93,1435200.0,14.0744,14.098,14.0666,14.0744,1435200.0
2010-03-29 14:10:00,17.92,17.95,17.91,17.92,1449600.0,14.0666,14.0901,14.0587,14.0666,1449600.0
2010-03-29 14:20:00,17.92,17.93,17.89,17.91,3128600.0,14.0666,14.0744,14.043,14.0587,3128600.0
2010-03-29 14:30:00,17.91,17.99,17.9,17.96,2637900.0,14.0587,14.1215,14.0509,14.098,2637900.0
2010-03-29 14:40:00,17.97,17.98,17.94,17.95,2444100.0,14.1058,14.1136,14.0823,14.0901,2444100.0
2010-03-29 14:50:00,17.96,17.99,17.95,17.98,2019900.0,14.098,14.1215,14.0901,14.1136,2019900.0
2010-03-29 15:00:00,17.99,18.02,17.98,18.0,4155600.0,14.1215,14.145,14.1136,14.1293,4155600.0
2010-03-29 15:10:00,18.0,18.07,17.99,18.05,4641100.0,14.1293,14.1843,14.1215,14.1686,4641100.0
2010-03-29 15:20:00,18.06,18.08,18.03,18.05,3991200.0,14.1764,14.1921,14.1529,14.1686,3991200.0
2010-03-29 15:30:00,18.05,18.05,18.0,18.01,3549000.0,14.1686,14.1686,14.1293,14.1372,3549000.0
2010-03-29 15:40:00,18.02,18.05,18.0,18.02,2792400.0,14.145,14.1686,14.1293,14.145,2792400.0
2010-03-29 15:50:00,18.02,18.04,17.99,18.02,5578700.0,14.145,14.1607,14.1215,14.145,5578700.0
2010-03-30 09:30:00,18.06,18.08,17.98,18.01,6744100.0,14.1764,14.1921,14.1136,14.1372,6744100.0
2010-03-30 09:40:00,18.01,18.12,18.0,18.09,7030000.0,14.1372,14.2235,14.1293,14.2,7030000.0
2010-03-30 09:50:00,18.09,18.11,18.04,18.07,8993700.0,14.2,14.2157,14.1607,14.1843,8993700.0
2010-03-30 10:00:00,18.07,18.08,17.99,18.03,5144000.0,14.1843,14.1921,14.1215,14.1529,5144000.0
2010-03-30 10:10:00,18.02,18.08,18.01,18.02,4441600.0,14.145,14.1921,14.1372,14.145,4441600.0
2010-03-30 10:20:00,18.02,18.04,17.98,18.02,4752500.0,14.145,14.1607,14.1136,14.145,4752500.0
2010-03-30 10:30:00,18.03,18.05,17.96,17.98,4364100.0,14.1529,14.1686,14.098,14.1136,4364100.0
2010-03-30 10:40:00,17.98,17.99,17.92,17.93,5146900.0,14.1136,14.1215,14.0666,14.0744,5146900.0
2010-03-30 10:50:00,17.93,17.96,17.9,17.9,3581700.0,14.0744,14.098,14.0509,14.0509,3581700.0
2010-03-30 11:00:00,17.9,17.91,17.75,17.8,9800800.0,14.0509,14.0587,13.9331,13.9724,9800800.0
2010-03-30 11:10:00,17.8,17.81,17.77,17.78,4755800.0,13.9724,13.9802,13.9488,13.9567,4755800.0
2010-03-30 11:20:00,17.78,17.79,17.73,17.74,5457200.0,13.9567,13.9645,13.9174,13.9253,5457200.0
2010-03-30 11:30:00,17.75,17.76,17.67,17.7,5653900.0,13.9331,13.941,13.8703,13.8939,5653900.0
2010-03-30 11:40:00,17.7,17.8,17.7,17.78,4662600.0,13.8939,13.9724,13.8939,13.9567,4662600.0
2010-03-30 11:50:00,17.78,17.82,17.77,17.78,2983200.0,13.9567,13.9881,13.9488,13.9567,2983200.0
2010-03-30 12:00:00,17.78,17.8,17.73,17.76,2794600.0,13.9567,13.9724,13.9174,13.941,2794600.0
2010-03-30 12:10:00,17.76,17.78,17.73,17.74,2028600.0,13.941,13.9567,13.9174,13.9253,2028600.0
2010-03-30 12:20:00,17.75,17.8,17.74,17.79,792500.0,13.9331,13.9724,13.9253,13.9645,792500.0
2010-03-30 12:30:00,17.79,17.82,17.78,17.78,1459200.0,13.9645,13.9881,13.9567,13.9567,1459200.0
2010-03-30 12:40:00,17.79,17.82,17.78,17.79,2535700.0,13.9645,13.9881,13.9567,13.9645,2535700.0
2010-03-30 12:50:00,17.8,17.82,17.78,17.81,1278300.0,13.9724,13.9881,13.9567,13.9802,1278300.0
2010-03-30 13:00:00,17.8,17.81,17.76,17.78,1154900.0,13.9724,13.9802,13.941,13.9567,1154900.0
2010-03-30 13:10:00,17.78,17.79,17.76,17.76,1084300.0,13.9567,13.9645,13.941,13.941,1084300.0
2010-03-30 13:20:00,17.77,17.77,17.72,17.75,2009600.0,13.9488,13.9488,13.9096,13.9331,2009600.0
2010-03-30 13:30:00,17.74,17.77,17.73,17.75,1368600.0,13.9253,13.9488,13.9174,13.9331,1368600.0
2010-03-30 13:40:00,17.75,17.77,17.72,17.75,1752600.0,13.9331,13.9488,13.9096,13.9331,1752600.0
2010-03-30 13:50:00,17.75,17.79,17.75,17.76,1305800.0,13.9331,13.9645,13.9331,13.941,1305800.0
2010-03-30 14:00:00,17.77,17.78,17.75,17.77,1836000.0,13.9488,13.9567,13.9331,13.9488,1836000.0
2010-03-30 14:10:00,17.77,17.79,17.76,17.76,1703000.0,13.9488,13.9645,13.941,13.941,1703000.0
2010-03-30 14:20:00,17.76,17.78,17.74,17.75,1125400.0,13.941,13.9567,13.9253,13.9331,1125400.0
2010-03-30 14:30:00,17.75,17.83,17.75,17.83,3486700.0,13.9331,13.9959,13.9331,13.9959,3486700.0
2010-03-30 14:40:00,17.82,17.84,17.81,17.82,1587900.0,13.9881,14.0038,13.9802,13.9881,1587900.0
2010-03-30 14:50:00,17.82,17.88,17.81,17.84,3840500.0,13.9881,14.0352,13.9802,14.0038,3840500.0
2010-03-30 15:00:00,17.84,17.84,17.78,17.81,2790200.0,14.0038,14.0038,13.9567,13.9802,2790200.0
2010-03-30 15:10:00,17.81,17.81,17.76,17.77,1703800.0,13.9802,13.9802,13.941,13.9488,1703800.0
2010-03-30 15:20:00,17.77,17.8,17.73,17.8,3074800.0,13.9488,13.9724,13.9174,13.9724,3074800.0
2010-03-30 15:30:00,17.8,17.83,17.76,17.77,2961500.0,13.9724,13.9959,13.941,13.9488,2961500.0
2010-03-30 15:40:00,17.76,17.79,17.73,17.77,3377000.0,13.941,13.9645,13.9174,13.9488,3377000.0
2010-03-30 15:50:00,17.77,17.8,17.74,17.75,5480700.0,13.9488,13.9724,13.9253,13.9331,5480700.0
2010-03-31 09:30:00,17.69,17.78,17.67,17.77,6044500.0,13.886,13.9567,13.8703,13.9488,6044500.0
2010-03-31 09:40:00,17.77,17.8,17.71,17.74,6224500.0,13.9488,13.9724,13.9017,13.9253,6224500.0
2010-03-31 09:50:00,17.73,17.84,17.73,17.84,4508400.0,13.9174,14.0038,13.9174,14.0038,4508400.0
2010-03-31 10:00:00,17.83,17.88,17.82,17.88,4528300.0,13.9959,14.0352,13.9881,14.0352,4528300.0
2010-03-31 10:10:00,17.87,17.88,17.81,17.84,3792900.0,14.0273,14.0352,13.9802,14.0038,3792900.0
2010-03-31 10:20:00,17.84,17.93,17.83,17.92,4238500.0,14.0038,14.0744,13.9959,14.0666,4238500.0
2010-03-31 10:30:00,17.92,17.98,17.9,17.93,3902400.0,14.0666,14.1136,14.0509,14.0744,3902400.0
2010-03-31 10:40:00,17.93,17.94,17.86,17.88,3462000.0,14.0744,14.0823,14.0195,14.0352,3462000.0
2010-03-31 10:50:00,17.87,17.9,17.81,17.85,3054800.0,14.0273,14.0509,13.9802,14.0116,3054800.0
2010-03-31 11:00:00,17.85,17.86,17.78,17.86,3364400.0,14.0116,14.0195,13.9567,14.0195,3364400.0
2010-03-31 11:10:00,17.86,17.87,17.82,17.83,1508700.0,14.0195,14.0273,13.9881,13.9959,1508700.0
2010-03-31 11:20:00,17.83,17.89,17.82,17.89,1723600.0,13.9959,14.043,13.9881,14.043,1723600.0
2010-03-31 11:30:00,17.88,17.93,17.87,17.9,2040100.0,14.0352,14.0744,14.0273,14.0509,2040100.0
2010-03-31 11:40:00,17.89,17.92,17.88,17.91,1783500.0,14.043,14.0666,14.0352,14.0587,1783500.0
2010-03-31 11:50:00,17.91,17.93,17.88,17.91,1884400.0,14.0587,14.0744,14.0352,14.0587,1884400.0
2010-03-31 12:00:00,17.91,17.91,17.86,17.87,1522700.0,14.0587,14.0587,14.0195,14.0273,1522700.0
2010-03-31 12:10:00,17.88,17.93,17.87,17.93,1334800.0,14.0352,14.0744,14.0273,14.0744,1334800.0
2010-03-31 12:20:00,17.93,17.94,17.9,17.9,1208100.0,14.0744,14.0823,14.0509,14.0509,1208100.0
2010-03-31 12:30:00,17.91,17.93,17.87,17.9,1211700.0,14.0587,14.0744,14.0273,14.0509,1211700.0
2010-03-31 12:40:00,17.9,17.91,17.87,17.89,1252000.0,14.0509,14.0587,14.0273,14.043,1252000.0
2010-03-31 12:50:00,17.9,17.91,17.86,17.88,1256000.0,14.0509,14.0587,14.0195,14.0352,1256000.0
2010-03-31 13:00:00,17.88,17.9,17.86,17.89,1180300.0,14.0352,14.0509,14.0195,14.043,1180300.0
2010-03-31 13:10:00,17.89,17.93,17.89,17.93,1459500.0,14.043,14.0744,14.043,14.0744,1459500.0
2010-03-31 13:20:00,17.92,17.93,17.88,17.89,1527500.0,14.0666,14.0744,14.0352,14.043,1527500.0
2010-03-31 13:30:00,17.9,17.9,17.88,17.88,898900.0,14.0509,14.0509,14.0352,14.0352,898900.0
2010-03-31 13:40:00,17.88,17.9,17.88,17.89,558800.0,14.0352,14.0509,14.0352,14.043,558800.0
2010-03-31 13:50:00,17.89,17.9,17.87,17.89,1173700.0,14.043,14.0509,14.0273,14.043,1173700.0
2010-03-31 14:00:00,17.89,17.93,17.87,17.91,1843600.0,14.043,14.0744,14.0273,14.0587,1843600.0
2010-03-31 14:10:00,17.91,17.92,17.88,17.89,1345600.0,14.0587,14.0666,14.0352,14.043,1345600.0
2010-03-31 14:20:00,17.88,17.91,17.88,17.89,849700.0,14.0352,14.0587,14.0352,14.043,849700.0
2010-03-31 14:30:00,17.89,17.91,17.87,17.87,1365800.0,14.043,14.0587,14.0273,14.0273,1365800.0
2010-03-31 14:40:00,17.87,17.88,17.81,17.81,1938700.0,14.0273,14.0352,13.9802,13.9802,1938700.0
2010-03-31 14:50:00,17.81,17.83,17.78,17.8,2937900.0,13.9802,13.9959,13.9567,13.9724,2937900.0
2010-03-31 15:00:00,17.79,17.8,17.73,17.79,3780000.0,13.9645,13.9724,13.9174,13.9645,3780000.0
2010-03-31 15:10:00,17.78,17.8,17.74,17.75,2586000.0,13.9567,13.9724,13.9253,13.9331,2586000.0
2010-03-31 15:20:00,17.75,17.79,17.73,17.79,2897900.0,13.9331,13.9645,13.9174,13.9645,2897900.0
2010-03-31 15:30:00,17.78,17.8,17.74,17.77,1971300.0,13.9567,13.9724,13.9253,13.9488,1971300.0
2010-03-31 15:40:00,17.76,17.79,17.72,17.73,4295600.0,13.941,13.9645,13.9096,13.9174,4295600.0
2010-03-31 15:50:00,17.73,17.85,17.72,17.81,8691700.0,13.9174,14.0116,13.9096,13.9802,8691700.0
2010-04-01 09:30:00,18.02,18.07,18.01,18.01,7349200.0,14.145,14.1843,14.1372,14.1372,7349200.0
2010-04-01 09:40:00,18.02,18.04,17.97,17.99,5374400.0,14.145,14.1607,14.1058,14.1215,5374400.0
2010-04-01 09:50:00,17.99,18.05,17.98,18.02,3124300.0,14.1215,14.1686,14.1136,14.145,3124300.0
2010-04-01 10:00:00,18.02,18.05,17.95,17.95,3436400.0,14.145,14.1686,14.0901,14.0901,3436400.0
2010-04-01 10:10:00,17.96,17.99,17.95,17.96,3729300.0,14.098,14.1215,14.0901,14.098,3729300.0
2010-04-01 10:20:00,17.96,17.98,17.95,17.97,2720900.0,14.098,14.1136,14.0901,14.1058,2720900.0
2010-04-01 10:30:00,17.97,17.99,17.96,17.98,2297200.0,14.1058,14.1215,14.098,14.1136,2297200.0
2010-04-01 10:40:00,17.98,18.0,17.93,17.95,2671700.0,14.1136,14.1293,14.0744,14.0901,2671700.0
2010-04-01 10:50:00,17.95,17.99,17.93,17.99,2484300.0,14.0901,14.1215,14.0744,14.1215,2484300.0
2010-04-01 11:00:00,17.99,18.02,17.97,18.01,2058000.0,14.1215,14.145,14.1058,14.1372,2058000.0
2010-04-01 11:10:00,18.0,18.02,17.98,18.01,2278800.0,14.1293,14.145,14.1136,14.1372,2278800.0
2010-04-01 11:20:00,18.01,18.03,18.0,18.02,1514400.0,14.1372,14.1529,14.1293,14.145,1514400.0
2010-04-01 11:30:00,18.02,18.03,18.0,18.03,1695900.0,14.145,14.1529,14.1293,14.1529,1695900.0
2010-04-01 11:40:00,18.03,18.03,18.0,18.02,1585700.0,14.1529,14.1529,14.1293,14.145,1585700.0
2010-04-01 11:50:00,18.03,18.04,18.0,18.02,1547300.0,14.1529,14.1607,14.1293,14.145,1547300.0
2010-04-01 12:00:00,18.02,18.1,17.98,18.0,1532600.0,14.145,14.2078,14.1136,14.1293,1532600.0
2010-04-01 12:10:00,18.0,18.02,17.99,18.0,1614600.0,14.1293,14.145,14.1215,14.1293,1614600.0
2010-04-01 12:20:00,18.0,18.03,18.0,18.02,1563500.0,14.1293,14.1529,14.1293,14.145,1563500.0
2010-04-01 12:30:00,18.01,18.03,18.0,18.02,909300.0,14.1372,14.1529,14.1293,14.145,909300.0
2010-04-01 12:40:00,18.01,18.02,17.99,18.02,925300.0,14.1372,14.145,14.1215,14.145,925300.0
2010-04-01 12:50:00,18.01,18.02,18.0,18.01,819100.0,14.1372,14.145,14.1293,14.1372,819100.0
2010-04-01 13:00:00,18.0,18.01,17.99,18.01,1169400.0,14.1293,14.1372,14.1215,14.1372,1169400.0
2010-04-01 13:10:00,18.01,18.02,18.0,18.01,681200.0,14.1372,14.145,14.1293,14.1372,681200.0
2010-04-01 13:20:00,18.01,18.03,18.01,18.03,832000.0,14.1372,14.1529,14.1372,14.1529,832000.0
2010-04-01 13:30:00,18.02,18.03,18.01,18.03,908700.0,14.145,14.1529,14.1372,14.1529,908700.0
2010-04-01 13:40:00,18.03,18.03,17.96,17.97,2268200.0,14.1529,14.1529,14.098,14.1058,2268200.0
2010-04-01 13:50:00,17.98,17.98,17.95,17.97,1592100.0,14.1136,14.1136,14.0901,14.1058,1592100.0
2010-04-01 14:00:00,17.97,18.0,17.96,17.98,2051600.0,14.1058,14.1293,14.098,14.1136,2051600.0
2010-04-01 14:10:00,17.98,18.0,17.97,18.0,1485500.0,14.1136,14.1293,14.1058,14.1293,1485500.0
2010-04-01 14:20:00,18.0,18.0,17.97,17.98,936900.0,14.1293,14.1293,14.1058,14.1136,936900.0
2010-04-01 14:30:00,17.97,17.99,17.93,17.93,2834600.0,14.1058,14.1215,14.0744,14.0744,2834600.0
2010-04-01 14:40:00,17.93,17.95,17.89,17.92,2846400.0,14.0744,14.0901,14.043,14.0666,2846400.0
2010-04-01 14:50:00,17.93,17.96,17.91,17.94,2913000.0,14.0744,14.098,14.0587,14.0823,2913000.0
2010-04-01 15:00:00,17.93,17.95,17.92,17.93,898800.0,14.0744,14.0901,14.0666,14.0744,898800.0
2010-04-01 15:10:00,17.92,17.95,17.92,17.92,1315200.0,14.0666,14.0901,14.0666,14.0666,1315200.0
2010-04-01 15:20:00,17.92,17.94,17.91,17.92,1934300.0,14.0666,14.0823,14.0587,14.0666,1934300.0
2010-04-01 15:30:00,17.92,17.95,17.91,17.94,2927000.0,14.0666,14.0901,14.0587,14.0823,2927000.0
2010-04-01 15:40:00,17.93,17.97,17.93,17.97,2530800.0,14.0744,14.1058,14.0744,14.1058,2530800.0
2010-04-01 15:50:00,17.96,18.04,17.96,18.04,8094900.0,14.098,14.1607,14.098,14.1607,8094900.0
2010-04-05 09:30:00,18.16,18.19,18.08,18.16,7004400.0,14.2549,14.2785,14.1921,14.2549,7004400.0
2010-04-05 09:40:00,18.15,18.25,18.15,18.21,6186100.0,14.2471,14.3256,14.2471,14.2942,6186100.0
2010-04-05 09:50:00,18.21,18.22,18.17,18.18,3171100.0,14.2942,14.302,14.2628,14.2706,3171100.0
2010-04-05 10:00:00,18.18,18.2,18.12,18.14,5283600.0,14.2706,14.2863,14.2235,14.2392,5283600.0
2010-04-05 10:10:00,18.14,18.18,18.09,18.15,5342000.0,14.2392,14.2706,14.2,14.2471,5342000.0
2010-04-05 10:20:00,18.15,18.15,18.08,18.09,3886600.0,14.2471,14.2471,14.1921,14.2,3886600.0
2010-04-05 10:30:00,18.09,18.13,18.09,18.11,2506100.0,14.2,14.2314,14.2,14.2157,2506100.0
2010-04-05 10:40:00,18.1,18.12,18.08,18.11,3143400.0,14.2078,14.2235,14.1921,14.2157,3143400.0
2010-04-05 10:50:00,18.11,18.14,18.05,18.06,4865200.0,14.2157,14.2392,14.1686,14.1764,4865200.0
2010-04-05 11:00:00,18.07,18.09,18.05,18.08,3009300.0,14.1843,14.2,14.1686,14.1921,3009300.0
2010-04-05 11:10:00,18.08,18.09,18.07,18.08,1289900.0,14.1921,14.2,14.1843,14.1921,1289900.0
2010-04-05 11:20:00,18.08,18.09,18.05,18.08,1524800.0,14.1921,14.2,14.1686,14.1921,1524800.0
2010-04-05 11:30:00,18.09,18.11,18.06,18.09,1939800.0,14.2,14.2157,14.1764,14.2,1939800.0
2010-04-05 11:40:00,18.09,18.15,18.08,18.15,2701400.0,14.2,14.2471,14.1921,14.2471,2701400.0
2010-04-05 11:50:00,18.15,18.19,18.15,18.18,3840400.0,14.2471,14.2785,14.2471,14.2706,3840400.0
2010-04-05 12:00:00,18.17,18.18,18.14,18.16,1329900.0,14.2628,14.2706,14.2392,14.2549,1329900.0
2010-04-05 12:10:00,18.16,18.17,18.13,18.14,1084900.0,14.2549,14.2628,14.2314,14.2392,1084900.0
2010-04-05 12:20:00,18.13,18.16,18.13,18.15,1298300.0,14.2314,14.2549,14.2314,14.2471,1298300.0
2010-04-05 12:30:00,18.14,18.17,18.14,18.15,947000.0,14.2392,14.2628,14.2392,14.2471,947000.0
2010-04-05 12:40:00,18.15,18.17,18.13,18.13,1631500.0,14.2471,14.2628,14.2314,14.2314,1631500.0
2010-04-05 12:50:00,18.13,18.15,18.12,18.12,1220000.0,14.2314,14.2471,14.2235,14.2235,1220000.0
2010-04-05 13:00:00,18.12,18.16,18.09,18.12,1543200.0,14.2235,14.2549,14.2,14.2235,1543200.0
2010-04-05 13:10:00,18.11,18.14,18.1,18.14,971300.0,14.2157,14.2392,14.2078,14.2392,971300.0
2010-04-05 13:20:00,18.14,18.14,18.11,18.13,835300.0,14.2392,14.2392,14.2157,14.2314,835300.0
2010-04-05 13:30:00,18.12,18.13,18.09,18.09,2166800.0,14.2235,14.2314,14.2,14.2,2166800.0
2010-04-05 13:40:00,18.09,18.12,18.08,18.08,1500100.0,14.2,14.2235,14.1921,14.1921,1500100.0
2010-04-05 13:50:00,18.08,18.1,18.08,18.08,1672700.0,14.1921,14.2078,14.1921,14.1921,1672700.0
2010-04-05 14:00:00,18.08,18.1,18.08,18.09,1073200.0,14.1921,14.2078,14.1921,14.2,1073200.0
2010-04-05 14:10:00,18.1,18.12,18.09,18.11,1273600.0,14.2078,14.2235,14.2,14.2157,1273600.0
2010-04-05 14:20:00,18.12,18.13,18.11,18.13,1630000.0,14.2235,14.2314,14.2157,14.2314,1630000.0
2010-04-05 14:30:00,18.13,18.14,18.1,18.13,1477600.0,14.2314,14.2392,14.2078,14.2314,1477600.0
2010-04-05 14:40:00,18.12,18.15,18.12,18.13,1622700.0,14.2235,14.2471,14.2235,14.2314,1622700.0
2010-04-05 14:50:00,18.12,18.13,18.08,18.09,1912600.0,14.2235,14.2314,14.1921,14.2,1912600.0
2010-04-05 15:00:00,18.09,18.1,18.05,18.05,1457800.0,14.2,14.2078,14.1686,14.1686,1457800.0
2010-04-05 15:10:00,18.05,18.08,18.02,18.04,3487300.0,14.1686,14.1921,14.145,14.1607,3487300.0
2010-04-05 15:20:00,18.03,18.08,18.02,18.05,3656500.0,14.1529,14.1921,14.145,14.1686,3656500.0
2010-04-05 15:30:00,18.05,18.08,18.05,18.06,1780300.0,14.1686,14.1921,14.1686,14.1764,1780300.0
2010-04-05 15:40:00,18.05,18.11,18.05,18.08,3363400.0,14.1686,14.2157,14.1686,14.1921,3363400.0
2010-04-05 15:50:00,18.09,18.13,18.06,18.13,6375900.0,14.2,14.2314,14.1764,14.2314,6375900.0
2010-04-06 09:30:00,18.16,18.24,18.14,18.17,10695300.0,14.2549,14.3177,14.2392,14.2628,10695300.0
2010-04-06 09:40:00,18.17,18.19,18.1,18.15,5195700.0,14.2628,14.2785,14.2078,14.2471,5195700.0
2010-04-06 09:50:00,18.15,18.18,18.13,18.17,2224900.0,14.2471,14.2706,14.2314,14.2628,2224900.0
2010-04-06 10:00:00,18.17,18.2,18.12,18.18,4109000.0,14.2628,14.2863,14.2235,14.2706,4109000.0
2010-04-06 10:10:00,18.18,18.24,18.16,18.17,6071900.0,14.2706,14.3177,14.2549,14.2628,6071900.0
2010-04-06 10:20:00,18.17,18.2,18.16,18.19,3582500.0,14.2628,14.2863,14.2549,14.2785,3582500.0
2010-04-06 10:30:00,18.19,18.23,18.12,18.17,6347300.0,14.2785,14.3099,14.2235,14.2628,6347300.0
2010-04-06 10:40:00,18.18,18.2,18.17,18.17,2997700.0,14.2706,14.2863,14.2628,14.2628,2997700.0
2010-04-06 10:50:00,18.18,18.18,18.13,18.18,3155500.0,14.2706,14.2706,14.2314,14.2706,3155500.0
2010-04-06 11:00:00,18.18,18.2,18.16,18.18,2531300.0,14.2706,14.2863,14.2549,14.2706,2531300.0
2010-04-06 11:10:00,18.19,18.21,18.18,18.2,1203000.0,14.2785,14.2942,14.2706,14.2863,1203000.0
2010-04-06 11:20:00,18.21,18.25,18.19,18.24,4492800.0,14.2942,14.3256,14.2785,14.3177,4492800.0
2010-04-06 11:30:00,18.24,18.28,18.2,18.28,5346100.0,14.3177,14.3491,14.2863,14.3491,5346100.0
2010-04-06 11:40:00,18.28,18.31,18.27,18.31,5814000.0,14.3491,14.3727,14.3413,14.3727,5814000.0
2010-04-06 11:50:00,18.31,18.33,18.2,18.27,5274900.0,14.3727,14.3884,14.2863,14.3413,5274900.0
2010-04-06 12:00:00,18.26,18.28,18.24,18.27,2864100.0,14.3334,14.3491,14.3177,14.3413,2864100.0
2010-04-06 12:10:00,18.26,18.27,18.23,18.25,3121800.0,14.3334,14.3413,14.3099,14.3256,3121800.0
2010-04-06 12:20:00,18.25,18.27,18.24,18.24,1514600.0,14.3256,14.3413,14.3177,14.3177,1514600.0
2010-04-06 12:30:00,18.25,18.27,18.22,18.25,2519700.0,14.3256,14.3413,14.302,14.3256,2519700.0
2010-04-06 12:40:00,18.25,18.26,18.23,18.25,1006300.0,14.3256,14.3334,14.3099,14.3256,1006300.0
2010-04-06 12:50:00,18.25,18.27,18.24,18.26,1360500.0,14.3256,14.3413,14.3177,14.3334,1360500.0
2010-04-06 13:00:00,18.26,18.28,18.26,18.28,1508500.0,14.3334,14.3491,14.3334,14.3491,1508500.0
2010-04-06 13:10:00,18.27,18.3,18.27,18.28,1902400.0,14.3413,14.3648,14.3413,14.3491,1902400.0
2010-04-06 13:20:00,18.28,18.3,18.28,18.29,1136400.0,14.3491,14.3648,14.3491,14.357,1136400.0
2010-04-06 13:30:00,18.28,18.29,18.23,18.25,2346600.0,14.3491,14.357,14.3099,14.3256,2346600.0
2010-04-06 13:40:00,18.25,18.29,18.25,18.27,1805600.0,14.3256,14.357,14.3256,14.3413,1805600.0
2010-04-06 13:50:00,18.27,18.3,18.27,18.28,2261200.0,14.3413,14.3648,14.3413,14.3491,2261200.0
2010-04-06 14:00:00,18.28,18.32,18.27,18.31,3278700.0,14.3491,14.3805,14.3413,14.3727,3278700.0
2010-04-06 14:10:00,18.31,18.35,18.3,18.35,2836200.0,14.3727,14.4041,14.3648,14.4041,2836200.0
2010-04-06 14:20:00,18.34,18.37,18.32,18.33,3978200.0,14.3962,14.4198,14.3805,14.3884,3978200.0
2010-04-06 14:30:00,18.34,18.44,18.33,18.42,5211200.0,14.3962,14.4747,14.3884,14.459,5211200.0
2010-04-06 14:40:00,18.42,18.43,18.38,18.39,3978200.0,14.459,14.4669,14.4276,14.4355,3978200.0
2010-04-06 14:50:00,18.4,18.46,18.39,18.45,3731100.0,14.4433,14.4904,14.4355,14.4826,3731100.0
2010-04-06 15:00:00,18.46,18.53,18.44,18.48,6805200.0,14.4904,14.5454,14.4747,14.5061,6805200.0
2010-04-06 15:10:00,18.49,18.54,18.46,18.51,5064300.0,14.514,14.5532,14.4904,14.5297,5064300.0
2010-04-06 15:20:00,18.51,18.53,18.48,18.48,4150300.0,14.5297,14.5454,14.5061,14.5061,4150300.0
2010-04-06 15:30:00,18.49,18.51,18.45,18.5,4852200.0,14.514,14.5297,14.4826,14.5218,4852200.0
2010-04-06 15:40:00,18.5,18.5,18.46,18.48,5870900.0,14.5218,14.5218,14.4904,14.5061,5870900.0
2010-04-06 15:50:00,18.48,18.49,18.45,18.48,9747700.0,14.5061,14.514,14.4826,14.5061,9747700.0
2010-04-07 09:30:00,18.58,18.76,18.53,18.72,13810300.0,14.5846,14.7259,14.5454,14.6945,13810300.0
2010-04-07 09:40:00,18.73,18.83,18.72,18.75,15180500.0,14.7024,14.7809,14.6945,14.7181,15180500.0
2010-04-07 09:50:00,18.74,18.83,18.69,18.78,10070400.0,14.7102,14.7809,14.671,14.7416,10070400.0
2010-04-07 10:00:00,18.79,18.79,18.67,18.74,9479800.0,14.7495,14.7495,14.6553,14.7102,9479800.0
2010-04-07 10:10:00,18.74,18.75,18.69,18.72,8594100.0,14.7102,14.7181,14.671,14.6945,8594100.0
2010-04-07 10:20:00,18.73,18.75,18.66,18.73,7506300.0,14.7024,14.7181,14.6474,14.7024,7506300.0
2010-04-07 10:30:00,18.73,18.81,18.71,18.76,6626800.0,14.7024,14.7652,14.6867,14.7259,6626800.0
2010-04-07 10:40:00,18.76,18.77,18.59,18.64,10583500.0,14.7259,14.7338,14.5925,14.6317,10583500.0
2010-04-07 10:50:00,18.64,18.72,18.63,18.71,6049700.0,14.6317,14.6945,14.6239,14.6867,6049700.0
2010-04-07 11:00:00,18.7,18.73,18.65,18.73,5483300.0,14.6788,14.7024,14.6396,14.7024,5483300.0
2010-04-07 11:10:00,18.73,18.73,18.68,18.7,3703900.0,14.7024,14.7024,14.6631,14.6788,3703900.0
2010-04-07 11:20:00,18.7,18.74,18.69,18.72,3046000.0,14.6788,14.7102,14.671,14.6945,3046000.0
2010-04-07 11:30:00,18.73,18.73,18.64,18.65,3091000.0,14.7024,14.7024,14.6317,14.6396,3091000.0
2010-04-07 11:40:00,18.66,18.67,18.61,18.64,3295700.0,14.6474,14.6553,14.6082,14.6317,3295700.0
2010-04-07 11:50:00,18.64,18.69,18.63,18.65,3545800.0,14.6317,14.671,14.6239,14.6396,3545800.0
2010-04-07 12:00:00,18.64,18.66,18.62,18.65,2360600.0,14.6317,14.6474,14.616,14.6396,2360600.0
2010-04-07 12:10:00,18.65,18.66,18.62,18.64,2653900.0,14.6396,14.6474,14.616,14.6317,2653900.0
2010-04-07 12:20:00,18.64,18.66,18.63,18.63,1696400.0,14.6317,14.6474,14.6239,14.6239,1696400.0
2010-04-07 12:30:00,18.63,18.8,18.63,18.65,2040800.0,14.6239,14.7573,14.6239,14.6396,2040800.0
2010-04-07 12:40:00,18.66,18.68,18.64,18.67,2541000.0,14.6474,14.6631,14.6317,14.6553,2541000.0
2010-04-07 12:50:00,18.67,18.71,18.67,18.71,3062900.0,14.6553,14.6867,14.6553,14.6867,3062900.0
2010-04-07 13:00:00,18.71,18.77,18.71,18.74,4448600.0,14.6867,14.7338,14.6867,14.7102,4448600.0
2010-04-07 13:10:00,18.75,18.78,18.73,18.77,4495600.0,14.7181,14.7416,14.7024,14.7338,4495600.0
2010-04-07 13:20:00,18.77,18.86,18.76,18.84,6955200.0,14.7338,14.8044,14.7259,14.7887,6955200.0
2010-04-07 13:30:00,18.85,18.86,18.81,18.82,3015700.0,14.7966,14.8044,14.7652,14.773,3015700.0
2010-04-07 13:40:00,18.82,18.82,18.76,18.81,3923900.0,14.773,14.773,14.7259,14.7652,3923900.0
2010-04-07 13:50:00,18.81,18.81,18.76,18.79,4366900.0,14.7652,14.7652,14.7259,14.7495,4366900.0
2010-04-07 14:00:00,18.79,18.8,18.74,18.78,3405900.0,14.7495,14.7573,14.7102,14.7416,3405900.0
2010-04-07 14:10:00,18.79,18.81,18.75,18.8,2373200.0,14.7495,14.7652,14.7181,14.7573,2373200.0
2010-04-07 14:20:00,18.8,18.82,18.73,18.76,4345400.0,14.7573,14.773,14.7024,14.7259,4345400.0
2010-04-07 14:30:00,18.77,18.81,18.72,18.76,4278600.0,14.7338,14.7652,14.6945,14.7259,4278600.0
2010-04-07 14:40:00,18.76,18.83,18.75,18.79,4936300.0,14.7259,14.7809,14.7181,14.7495,4936300.0
2010-04-07 14:50:00,18.79,18.81,18.75,18.77,3675800.0,14.7495,14.7652,14.7181,14.7338,3675800.0
2010-04-07 15:00:00,18.77,18.77,18.62,18.65,12199500.0,14.7338,14.7338,14.616,14.6396,12199500.0
2010-04-07 15:10:00,18.65,18.66,18.55,18.64,9430300.0,14.6396,14.6474,14.5611,14.6317,9430300.0
2010-04-07 15:20:00,18.65,18.65,18.57,18.58,5160400.0,14.6396,14.6396,14.5768,14.5846,5160400.0
2010-04-07 15:30:00,18.58,18.61,18.53,18.6,7101800.0,14.5846,14.6082,14.5454,14.6003,7101800.0
2010-04-07 15:40:00,18.61,18.61,18.54,18.56,6053300.0,14.6082,14.6082,14.5532,14.5689,6053300.0
2010-04-07 15:50:00,18.56,18.63,18.56,18.61,10277600.0,14.5689,14.6239,14.5689,14.6082,10277600.0
2010-04-08 09:30:00,18.6,18.67,18.5,18.63,8982800.0,14.6003,14.6553,14.5218,14.6239,8982800.0
2010-04-08 09:40:00,18.64,18.64,18.47,18.49,12318000.0,14.6317,14.6317,14.4983,14.514,12318000.0
2010-04-08 09:50:00,18.49,18.51,18.33,18.37,10116500.0,14.514,14.5297,14.3884,14.4198,10116500.0
2010-04-08 10:00:00,18.38,18.42,18.31,18.35,6901800.0,14.4276,14.459,14.3727,14.4041,6901800.0
2010-04-08 10:10:00,18.35,18.42,18.34,18.41,4916400.0,14.4041,14.459,14.3962,14.4512,4916400.0
2010-04-08 10:20:00,18.41,18.45,18.36,18.44,4581000.0,14.4512,14.4826,14.4119,14.4747,4581000.0
2010-04-08 10:30:00,18.44,18.49,18.4,18.44,5480300.0,14.4747,14.514,14.4433,14.4747,5480300.0
2010-04-08 10:40:00,18.43,18.5,18.43,18.5,4624700.0,14.4669,14.5218,14.4669,14.5218,4624700.0
2010-04-08 10:50:00,18.5,18.52,18.38,18.48,5037700.0,14.5218,14.5375,14.4276,14.5061,5037700.0
2010-04-08 11:00:00,18.47,18.58,18.47,18.56,4596000.0,14.4983,14.5846,14.4983,14.5689,4596000.0
2010-04-08 11:10:00,18.56,18.57,18.54,18.56,1609100.0,14.5689,14.5768,14.5532,14.5689,1609100.0
2010-04-08 11:20:00,18.56,18.58,18.55,18.57,2431900.0,14.5689,14.5846,14.5611,14.5768,2431900.0
2010-04-08 11:30:00,18.57,18.61,18.57,18.59,2233500.0,14.5768,14.6082,14.5768,14.5925,2233500.0
2010-04-08 11:40:00,18.6,18.63,18.57,18.61,2927700.0,14.6003,14.6239,14.5768,14.6082,2927700.0
2010-04-08 11:50:00,18.61,18.64,18.59,18.63,2735400.0,14.6082,14.6317,14.5925,14.6239,2735400.0
2010-04-08 12:00:00,18.63,18.68,18.61,18.65,3652600.0,14.6239,14.6631,14.6082,14.6396,3652600.0
2010-04-08 12:10:00,18.65,18.67,18.6,18.67,3533300.0,14.6396,14.6553,14.6003,14.6553,3533300.0
2010-04-08 12:20:00,18.67,18.71,18.67,18.7,3039300.0,14.6553,14.6867,14.6553,14.6788,3039300.0
2010-04-08 12:30:00,18.71,18.71,18.64,18.69,3091500.0,14.6867,14.6867,14.6317,14.671,3091500.0
2010-04-08 12:40:00,18.69,18.72,18.67,18.71,2250100.0,14.671,14.6945,14.6553,14.6867,2250100.0
2010-04-08 12:50:00,18.7,18.72,18.68,18.72,2028100.0,14.6788,14.6945,14.6631,14.6945,2028100.0
2010-04-08 13:00:00,18.72,18.74,18.71,18.71,2753600.0,14.6945,14.7102,14.6867,14.6867,2753600.0
2010-04-08 13:10:00,18.72,18.73,18.61,18.71,2129700.0,14.6945,14.7024,14.6082,14.6867,2129700.0
2010-04-08 13:20:00,18.71,18.72,18.61,18.71,1820500.0,14.6867,14.6945,14.6082,14.6867,1820500.0
2010-04-08 13:30:00,18.72,18.74,18.69,18.73,2963000.0,14.6945,14.7102,14.671,14.7024,2963000.0
2010-04-08 13:40:00,18.74,18.78,18.72,18.77,3546200.0,14.7102,14.7416,14.6945,14.7338,3546200.0
2010-04-08 13:50:00,18.77,18.78,18.73,18.75,3034100.0,14.7338,14.7416,14.7024,14.7181,3034100.0
2010-04-08 14:00:00,18.75,18.75,18.7,18.71,2644000.0,14.7181,14.7181,14.6788,14.6867,2644000.0
2010-04-08 14:10:00,18.71,18.75,18.71,18.74,1317200.0,14.6867,14.7181,14.6867,14.7102,1317200.0
2010-04-08 14:20:00,18.73,18.76,18.73,18.76,1506500.0,14.7024,14.7259,14.7024,14.7259,1506500.0
2010-04-08 14:30:00,18.75,18.77,18.71,18.72,1921300.0,14.7181,14.7338,14.6867,14.6945,1921300.0
2010-04-08 14:40:00,18.71,18.78,18.71,18.78,1639100.0,14.6867,14.7416,14.6867,14.7416,1639100.0
2010-04-08 14:50:00,18.78,18.79,18.73,18.75,2695200.0,14.7416,14.7495,14.7024,14.7181,2695200.0
2010-04-08 15:00:00,18.75,18.77,18.72,18.73,2543900.0,14.7181,14.7338,14.6945,14.7024,2543900.0
2010-04-08 15:10:00,18.72,18.76,18.71,18.76,2189600.0,14.6945,14.7259,14.6867,14.7259,2189600.0
2010-04-08 15:20:00,18.76,18.83,18.75,18.83,4447900.0,14.7259,14.7809,14.7181,14.7809,4447900.0
2010-04-08 15:30:00,18.82,18.84,18.78,18.79,5255200.0,14.773,14.7887,14.7416,14.7495,5255200.0
2010-04-08 15:40:00,18.79,18.8,18.76,18.78,3604100.0,14.7495,14.7573,14.7259,14.7416,3604100.0
2010-04-08 15:50:00,18.78,18.79,18.67,18.67,13313200.0,14.7416,14.7495,14.6553,14.6553,13313200.0
2010-04-09 09:30:00,18.82,18.84,18.75,18.8,6185600.0,14.773,14.7887,14.7181,14.7573,6185600.0
2010-04-09 09:40:00,18.8,18.85,18.68,18.68,7997800.0,14.7573,14.7966,14.6631,14.6631,7997800.0
2010-04-09 09:50:00,18.69,18.81,18.68,18.8,6519900.0,14.671,14.7652,14.6631,14.7573,6519900.0
2010-04-09 10:00:00,18.8,18.83,18.73,18.74,5588900.0,14.7573,14.7809,14.7024,14.7102,5588900.0
2010-04-09 10:10:00,18.73,18.76,18.66,18.73,6300400.0,14.7024,14.7259,14.6474,14.7024,6300400.0
2010-04-09 10:20:00,18.73,18.74,18.55,18.6,9549900.0,14.7024,14.7102,14.5611,14.6003,9549900.0
2010-04-09 10:30:00,18.59,18.6,18.51,18.6,8891300.0,14.5925,14.6003,14.5297,14.6003,8891300.0
2010-04-09 10:40:00,18.6,18.64,18.59,18.64,4847200.0,14.6003,14.6317,14.5925,14.6317,4847200.0
2010-04-09 10:50:00,18.63,18.64,18.51,18.52,5933800.0,14.6239,14.6317,14.5297,14.5375,5933800.0
2010-04-09 11:00:00,18.52,18.59,18.51,18.56,4116700.0,14.5375,14.5925,14.5297,14.5689,4116700.0
2010-04-09 11:10:00,18.56,18.61,18.55,18.6,2916500.0,14.5689,14.6082,14.5611,14.6003,2916500.0
2010-04-09 11:20:00,18.6,18.61,18.57,18.61,2280700.0,14.6003,14.6082,14.5768,14.6082,2280700.0
2010-04-09 11:30:00,18.6,18.64,18.59,18.62,2961600.0,14.6003,14.6317,14.5925,14.616,2961600.0
2010-04-09 11:40:00,18.62,18.63,18.6,18.61,1651700.0,14.616,14.6239,14.6003,14.6082,1651700.0
2010-04-09 11:50:00,18.6,18.63,18.59,18.6,2025600.0,14.6003,14.6239,14.5925,14.6003,2025600.0
2010-04-09 12:00:00,18.6,18.61,18.59,18.61,1316800.0,14.6003,14.6082,14.5925,14.6082,1316800.0
2010-04-09 12:10:00,18.61,18.62,18.57,18.6,2418200.0,14.6082,14.616,14.5768,14.6003,2418200.0
2010-04-09 12:20:00,18.6,18.63,18.58,18.6,1434700.0,14.6003,14.6239,14.5846,14.6003,1434700.0
2010-04-09 12:30:00,18.6,18.61,18.58,18.6,1393200.0,14.6003,14.6082,14.5846,14.6003,1393200.0
2010-04-09 12:40:00,18.6,18.61,18.56,18.57,1665100.0,14.6003,14.6082,14.5689,14.5768,1665100.0
2010-04-09 12:50:00,18.58,18.59,18.52,18.57,3685000.0,14.5846,14.5925,14.5375,14.5768,3685000.0
2010-04-09 13:00:00,18.58,18.59,18.55,18.55,3366800.0,14.5846,14.5925,14.5611,14.5611,3366800.0
2010-04-09 13:10:00,18.56,18.57,18.54,18.57,1604100.0,14.5689,14.5768,14.5532,14.5768,1604100.0
2010-04-09 13:20:00,18.56,18.58,18.56,18.57,1082600.0,14.5689,14.5846,14.5689,14.5768,1082600.0
2010-04-09 13:30:00,18.58,18.58,18.54,18.55,1919000.0,14.5846,14.5846,14.5532,14.5611,1919000.0
2010-04-09 13:40:00,18.56,18.58,18.55,18.56,1403900.0,14.5689,14.5846,14.5611,14.5689,1403900.0
2010-04-09 13:50:00,18.56,18.57,18.52,18.52,2022100.0,14.5689,14.5768,14.5375,14.5375,2022100.0
2010-04-09 14:00:00,18.52,18.55,18.5,18.53,3302800.0,14.5375,14.5611,14.5218,14.5454,3302800.0
2010-04-09 14:10:00,18.54,18.57,18.53,18.57,1905500.0,14.5532,14.5768,14.5454,14.5768,1905500.0
2010-04-09 14:20:00,18.57,18.57,18.54,18.56,1404300.0,14.5768,14.5768,14.5532,14.5689,1404300.0
2010-04-09 14:30:00,18.55,18.57,18.54,18.55,1779300.0,14.5611,14.5768,14.5532,14.5611,1779300.0
2010-04-09 14:40:00,18.56,18.58,18.55,18.57,1490100.0,14.5689,14.5846,14.5611,14.5768,1490100.0
2010-04-09 14:50:00,18.57,18.58,18.54,18.56,1123800.0,14.5768,14.5846,14.5532,14.5689,1123800.0
2010-04-09 15:00:00,18.55,18.57,18.53,18.54,1319500.0,14.5611,14.5768,14.5454,14.5532,1319500.0
2010-04-09 15:10:00,18.54,18.57,18.53,18.55,1284800.0,14.5532,14.5768,14.5454,14.5611,1284800.0
2010-04-09 15:20:00,18.54,18.59,18.53,18.58,2699700.0,14.5532,14.5925,14.5454,14.5846,2699700.0
2010-04-09 15:30:00,18.58,18.59,18.56,18.58,1861000.0,14.5846,14.5925,14.5689,14.5846,1861000.0
2010-04-09 15:40:00,18.57,18.6,18.56,18.59,3149500.0,14.5768,14.6003,14.5689,14.5925,3149500.0
2010-04-09 15:50:00,18.58,18.63,18.58,18.59,6850400.0,14.5846,14.6239,14.5846,14.5925,6850400.0
2010-04-12 09:30:00,18.68,18.76,18.65,18.7,8316400.0,14.6631,14.7259,14.6396,14.6788,8316400.0
2010-04-12 09:40:00,18.71,18.74,18.68,18.7,4210500.0,14.6867,14.7102,14.6631,14.6788,4210500.0
2010-04-12 09:50:00,18.69,18.7,18.6,18.65,5313800.0,14.671,14.6788,14.6003,14.6396,5313800.0
2010-04-12 10:00:00,18.66,18.7,18.62,18.69,3832000.0,14.6474,14.6788,14.616,14.671,3832000.0
2010-04-12 10:10:00,18.69,18.7,18.63,18.65,2955100.0,14.671,14.6788,14.6239,14.6396,2955100.0
2010-04-12 10:20:00,18.65,18.71,18.65,18.71,3370800.0,14.6396,14.6867,14.6396,14.6867,3370800.0
2010-04-12 10:30:00,18.71,18.71,18.65,18.66,4966000.0,14.6867,14.6867,14.6396,14.6474,4966000.0
2010-04-12 10:40:00,18.66,18.7,18.64,18.65,4538200.0,14.6474,14.6788,14.6317,14.6396,4538200.0
2010-04-12 10:50:00,18.66,18.69,18.65,18.68,2579500.0,14.6474,14.671,14.6396,14.6631,2579500.0
2010-04-12 11:00:00,18.69,18.72,18.67,18.71,2446800.0,14.671,14.6945,14.6553,14.6867,2446800.0
2010-04-12 11:10:00,18.71,18.74,18.68,18.69,2818600.0,14.6867,14.7102,14.6631,14.671,2818600.0
2010-04-12 11:20:00,18.68,18.76,18.68,18.73,4300400.0,14.6631,14.7259,14.6631,14.7024,4300400.0
2010-04-12 11:30:00,18.72,18.75,18.69,18.74,3734800.0,14.6945,14.7181,14.671,14.7102,3734800.0
2010-04-12 11:40:00,18.74,18.75,18.71,18.72,1978300.0,14.7102,14.7181,14.6867,14.6945,1978300.0
2010-04-12 11:50:00,18.73,18.77,18.64,18.75,3261200.0,14.7024,14.7338,14.6317,14.7181,3261200.0
2010-04-12 12:00:00,18.76,18.8,18.75,18.77,3410500.0,14.7259,14.7573,14.7181,14.7338,3410500.0
2010-04-12 12:10:00,18.78,18.79,18.76,18.78,2195500.0,14.7416,14.7495,14.7259,14.7416,2195500.0
2010-04-12 12:20:00,18.79,18.8,18.76,18.76,2538900.0,14.7495,14.7573,14.7259,14.7259,2538900.0
2010-04-12 12:30:00,18.76,18.77,18.73,18.75,1827200.0,14.7259,14.7338,14.7024,14.7181,1827200.0
2010-04-12 12:40:00,18.75,18.77,18.73,18.74,1172600.0,14.7181,14.7338,14.7024,14.7102,1172600.0
2010-04-12 12:50:00,18.73,18.77,18.72,18.75,1945900.0,14.7024,14.7338,14.6945,14.7181,1945900.0
2010-04-12 13:00:00,18.75,18.79,18.75,18.78,1817500.0,14.7181,14.7495,14.7181,14.7416,1817500.0
2010-04-12 13:10:00,18.77,18.8,18.77,18.8,960400.0,14.7338,14.7573,14.7338,14.7573,960400.0
2010-04-12 13:20:00,18.8,18.82,18.77,18.78,3348300.0,14.7573,14.773,14.7338,14.7416,3348300.0
2010-04-12 13:30:00,18.78,18.82,18.78,18.79,1565300.0,14.7416,14.773,14.7416,14.7495,1565300.0
2010-04-12 13:40:00,18.79,18.8,18.75,18.76,1948900.0,14.7495,14.7573,14.7181,14.7259,1948900.0
2010-04-12 13:50:00,18.77,18.79,18.73,18.74,2283500.0,14.7338,14.7495,14.7024,14.7102,2283500.0
2010-04-12 14:00:00,18.74,18.77,18.73,18.75,1339700.0,14.7102,14.7338,14.7024,14.7181,1339700.0
2010-04-12 14:10:00,18.75,18.79,18.74,18.77,1637500.0,14.7181,14.7495,14.7102,14.7338,1637500.0
2010-04-12 14:20:00,18.78,18.8,18.77,18.78,1391800.0,14.7416,14.7573,14.7338,14.7416,1391800.0
2010-04-12 14:30:00,18.79,18.79,18.76,18.77,2099100.0,14.7495,14.7495,14.7259,14.7338,2099100.0
2010-04-12 14:40:00,18.77,18.78,18.72,18.76,3819000.0,14.7338,14.7416,14.6945,14.7259,3819000.0
2010-04-12 14:50:00,18.75,18.77,18.74,18.75,2018700.0,14.7181,14.7338,14.7102,14.7181,2018700.0
2010-04-12 15:00:00,18.75,18.76,18.72,18.75,2925400.0,14.7181,14.7259,14.6945,14.7181,2925400.0
2010-04-12 15:10:00,18.74,18.76,18.72,18.73,2275800.0,14.7102,14.7259,14.6945,14.7024,2275800.0
2010-04-12 15:20:00,18.74,18.74,18.68,18.7,4253000.0,14.7102,14.7102,14.6631,14.6788,4253000.0
2010-04-12 15:30:00,18.7,18.74,18.69,18.71,4252200.0,14.6788,14.7102,14.671,14.6867,4252200.0
2010-04-12 15:40:00,18.71,18.72,18.64,18.66,5476700.0,14.6867,14.6945,14.6317,14.6474,5476700.0
2010-04-12 15:50:00,18.66,18.67,18.62,18.64,8139800.0,14.6474,14.6553,14.616,14.6317,8139800.0
2010-04-13 09:30:00,18.61,18.64,18.56,18.6,7547200.0,14.6082,14.6317,14.5689,14.6003,7547200.0
2010-04-13 09:40:00,18.59,18.62,18.57,18.59,3966900.0,14.5925,14.616,14.5768,14.5925,3966900.0
2010-04-13 09:50:00,18.58,18.62,18.58,18.58,3757400.0,14.5846,14.616,14.5846,14.5846,3757400.0
2010-04-13 10:00:00,18.58,18.6,18.58,18.58,3258400.0,14.5846,14.6003,14.5846,14.5846,3258400.0
2010-04-13 10:10:00,18.58,18.67,18.58,18.64,4276900.0,14.5846,14.6553,14.5846,14.6317,4276900.0
2010-04-13 10:20:00,18.64,18.64,18.58,18.59,4310500.0,14.6317,14.6317,14.5846,14.5925,4310500.0
2010-04-13 10:30:00,18.59,18.62,18.57,18.59,3748200.0,14.5925,14.616,14.5768,14.5925,3748200.0
2010-04-13 10:40:00,18.58,18.63,18.58,18.6,2915800.0,14.5846,14.6239,14.5846,14.6003,2915800.0
2010-04-13 10:50:00,18.61,18.61,18.58,18.6,1749700.0,14.6082,14.6082,14.5846,14.6003,1749700.0
2010-04-13 11:00:00,18.6,18.61,18.56,18.58,3027400.0,14.6003,14.6082,14.5689,14.5846,3027400.0
2010-04-13 11:10:00,18.59,18.59,18.55,18.57,4194500.0,14.5925,14.5925,14.5611,14.5768,4194500.0
2010-04-13 11:20:00,18.58,18.59,18.55,18.55,1380600.0,14.5846,14.5925,14.5611,14.5611,1380600.0
2010-04-13 11:30:00,18.55,18.56,18.51,18.51,3164900.0,14.5611,14.5689,14.5297,14.5297,3164900.0
2010-04-13 11:40:00,18.52,18.54,18.51,18.51,2116500.0,14.5375,14.5532,14.5297,14.5297,2116500.0
2010-04-13 11:50:00,18.51,18.52,18.49,18.52,3600900.0,14.5297,14.5375,14.514,14.5375,3600900.0
2010-04-13 12:00:00,18.51,18.55,18.51,18.55,1945000.0,14.5297,14.5611,14.5297,14.5611,1945000.0
2010-04-13 12:10:00,18.55,18.58,18.53,18.58,2199200.0,14.5611,14.5846,14.5454,14.5846,2199200.0
2010-04-13 12:20:00,18.58,18.59,18.57,18.59,1686100.0,14.5846,14.5925,14.5768,14.5925,1686100.0
2010-04-13 12:30:00,18.59,18.6,18.56,18.58,1147400.0,14.5925,14.6003,14.5689,14.5846,1147400.0
2010-04-13 12:40:00,18.58,18.58,18.55,18.55,984600.0,14.5846,14.5846,14.5611,14.5611,984600.0
2010-04-13 12:50:00,18.56,18.59,18.55,18.58,1131800.0,14.5689,14.5925,14.5611,14.5846,1131800.0
2010-04-13 13:00:00,18.57,18.62,18.56,18.61,1709800.0,14.5768,14.616,14.5689,14.6082,1709800.0
2010-04-13 13:10:00,18.61,18.62,18.59,18.59,1399900.0,14.6082,14.616,14.5925,14.5925,1399900.0
2010-04-13 13:20:00,18.6,18.62,18.59,18.6,1780500.0,14.6003,14.616,14.5925,14.6003,1780500.0
2010-04-13 13:30:00,18.6,18.62,18.6,18.62,1869600.0,14.6003,14.616,14.6003,14.616,1869600.0
2010-04-13 13:40:00,18.62,18.67,18.62,18.65,3176500.0,14.616,14.6553,14.616,14.6396,3176500.0
2010-04-13 13:50:00,18.64,18.69,18.64,18.69,1738900.0,14.6317,14.671,14.6317,14.671,1738900.0
2010-04-13 14:00:00,18.69,18.69,18.62,18.64,2837800.0,14.671,14.671,14.616,14.6317,2837800.0
2010-04-13 14:10:00,18.64,18.66,18.62,18.65,1596400.0,14.6317,14.6474,14.616,14.6396,1596400.0
2010-04-13 14:20:00,18.66,18.66,18.62,18.62,1896200.0,14.6474,14.6474,14.616,14.616,1896200.0
2010-04-13 14:30:00,18.62,18.64,18.61,18.63,1878200.0,14.616,14.6317,14.6082,14.6239,1878200.0
2010-04-13 14:40:00,18.63,18.64,18.62,18.63,1744600.0,14.6239,14.6317,14.616,14.6239,1744600.0
2010-04-13 14:50:00,18.63,18.66,18.62,18.64,2822500.0,14.6239,14.6474,14.616,14.6317,2822500.0
2010-04-13 15:00:00,18.64,18.66,18.62,18.65,2637300.0,14.6317,14.6474,14.616,14.6396,2637300.0
2010-04-13 15:10:00,18.65,18.71,18.64,18.7,4105000.0,14.6396,14.6867,14.6317,14.6788,4105000.0
2010-04-13 15:20:00,18.69,18.72,18.68,18.71,3410200.0,14.671,14.6945,14.6631,14.6867,3410200.0
2010-04-13 15:30:00,18.72,18.72,18.68,18.7,3072100.0,14.6945,14.6945,14.6631,14.6788,3072100.0
2010-04-13 15:40:00,18.7,18.71,18.68,18.7,2935800.0,14.6788,14.6867,14.6631,14.6788,2935800.0
2010-04-13 15:50:00,18.7,18.7,18.65,18.67,6036900.0,14.6788,14.6788,14.6396,14.6553,6036900.0
2010-04-14 09:30:00,18.98,19.15,18.95,19.07,18359000.0,14.8986,15.0321,14.8751,14.9693,18359000.0
2010-04-14 09:40:00,19.07,19.11,19.05,19.06,9043200.0,14.9693,15.0007,14.9536,14.9614,9043200.0
2010-04-14 09:50:00,19.07,19.07,18.92,18.97,10649800.0,14.9693,14.9693,14.8515,14.8908,10649800.0
2010-04-14 10:00:00,18.96,19.03,18.92,19.02,8848400.0,14.8829,14.9379,14.8515,14.93,8848400.0
2010-04-14 10:10:00,19.02,19.05,18.98,19.05,5332300.0,14.93,14.9536,14.8986,14.9536,5332300.0
2010-04-14 10:20:00,19.04,19.06,19.02,19.05,5263100.0,14.9457,14.9614,14.93,14.9536,5263100.0
2010-04-14 10:30:00,19.05,19.06,19.0,19.02,4245400.0,14.9536,14.9614,14.9143,14.93,4245400.0
2010-04-14 10:40:00,19.02,19.08,19.02,19.06,4143000.0,14.93,14.9771,14.93,14.9614,4143000.0
2010-04-14 10:50:00,19.07,19.12,19.06,19.11,6475700.0,14.9693,15.0085,14.9614,15.0007,6475700.0
2010-04-14 11:00:00,19.11,19.15,19.0,19.12,6106100.0,15.0007,15.0321,14.9143,15.0085,6106100.0
2010-04-14 11:10:00,19.11,19.15,19.09,19.13,3987300.0,15.0007,15.0321,14.985,15.0164,3987300.0
2010-04-14 11:20:00,19.13,19.19,19.1,19.17,7436300.0,15.0164,15.0635,14.9928,15.0478,7436300.0
2010-04-14 11:30:00,19.18,19.18,19.13,19.17,3596900.0,15.0556,15.0556,15.0164,15.0478,3596900.0
2010-04-14 11:40:00,19.17,19.18,19.14,19.15,2315900.0,15.0478,15.0556,15.0242,15.0321,2315900.0
2010-04-14 11:50:00,19.15,19.15,19.12,19.14,3122100.0,15.0321,15.0321,15.0085,15.0242,3122100.0
2010-04-14 12:00:00,19.14,19.17,19.12,19.16,2900000.0,15.0242,15.0478,15.0085,15.0399,2900000.0
2010-04-14 12:10:00,19.16,19.2,19.0,19.18,4846000.0,15.0399,15.0713,14.9143,15.0556,4846000.0
2010-04-14 12:20:00,19.18,19.22,19.16,19.22,5586400.0,15.0556,15.087,15.0399,15.087,5586400.0
2010-04-14 12:30:00,19.22,19.27,19.19,19.25,7292300.0,15.087,15.1263,15.0635,15.1106,7292300.0
2010-04-14 12:40:00,19.25,19.27,19.16,19.24,3986100.0,15.1106,15.1263,15.0399,15.1027,3986100.0
2010-04-14 12:50:00,19.24,19.31,19.2,19.31,6303200.0,15.1027,15.1577,15.0713,15.1577,6303200.0
2010-04-14 13:00:00,19.31,19.37,19.29,19.34,5266500.0,15.1577,15.2047,15.142,15.1812,5266500.0
2010-04-14 13:10:00,19.34,19.37,19.27,19.36,2750400.0,15.1812,15.2047,15.1263,15.1969,2750400.0
2010-04-14 13:20:00,19.35,19.41,19.32,19.35,5711600.0,15.1891,15.2361,15.1655,15.1891,5711600.0
2010-04-14 13:30:00,19.35,19.36,19.28,19.29,4851700.0,15.1891,15.1969,15.1341,15.142,4851700.0
2010-04-14 13:40:00,19.3,19.31,19.25,19.28,4279300.0,15.1498,15.1577,15.1106,15.1341,4279300.0
2010-04-14 13:50:00,19.27,19.34,19.25,19.28,2418500.0,15.1263,15.1812,15.1106,15.1341,2418500.0
2010-04-14 14:00:00,19.27,19.34,19.27,19.28,4461200.0,15.1263,15.1812,15.1263,15.1341,4461200.0
2010-04-14 14:10:00,19.27,19.35,19.27,19.33,5541400.0,15.1263,15.1891,15.1263,15.1734,5541400.0
2010-04-14 14:20:00,19.34,19.4,19.01,19.4,8276500.0,15.1812,15.2283,14.9222,15.2283,8276500.0
2010-04-14 14:30:00,19.4,19.42,19.38,19.4,8162300.0,15.2283,15.244,15.2126,15.2283,8162300.0
2010-04-14 14:40:00,19.4,19.41,19.35,19.38,3942000.0,15.2283,15.2361,15.1891,15.2126,3942000.0
2010-04-14 14:50:00,19.38,19.39,19.32,19.39,4987200.0,15.2126,15.2204,15.1655,15.2204,4987200.0
2010-04-14 15:00:00,19.39,19.39,19.28,19.36,3079900.0,15.2204,15.2204,15.1341,15.1969,3079900.0
2010-04-14 15:10:00,19.37,19.38,19.32,19.32,3970600.0,15.2047,15.2126,15.1655,15.1655,3970600.0
2010-04-14 15:20:00,19.33,19.35,19.28,19.32,6527300.0,15.1734,15.1891,15.1341,15.1655,6527300.0
2010-04-14 15:30:00,19.33,19.37,19.28,19.3,7926400.0,15.1734,15.2047,15.1341,15.1498,7926400.0
2010-04-14 15:40:00,19.3,19.33,19.27,19.3,8250600.0,15.1498,15.1734,15.1263,15.1498,8250600.0
2010-04-14 15:50:00,19.3,19.42,19.29,19.42,13223700.0,15.1498,15.244,15.142,15.244,13223700.0
2010-04-15 09:30:00,19.63,19.68,19.52,19.58,14887000.0,15.4088,15.4481,15.3225,15.3696,14887000.0
2010-04-15 09:40:00,19.57,19.59,19.5,19.55,8378300.0,15.3617,15.3774,15.3068,15.346,8378300.0
2010-04-15 09:50:00,19.55,19.56,19.44,19.49,8538300.0,15.346,15.3539,15.2597,15.2989,8538300.0
2010-04-15 10:00:00,19.49,19.62,19.45,19.6,7786000.0,15.2989,15.401,15.2675,15.3853,7786000.0
2010-04-15 10:10:00,19.6,19.65,19.6,19.61,5406000.0,15.3853,15.4245,15.3853,15.3931,5406000.0
2010-04-15 10:20:00,19.62,19.73,19.6,19.71,9792800.0,15.401,15.4873,15.3853,15.4716,9792800.0
2010-04-15 10:30:00,19.72,19.78,19.69,19.75,10287200.0,15.4795,15.5266,15.4559,15.503,10287200.0
2010-04-15 10:40:00,19.75,19.82,19.74,19.78,9497600.0,15.503,15.558,15.4952,15.5266,9497600.0
2010-04-15 10:50:00,19.78,19.83,19.78,19.8,6200200.0,15.5266,15.5658,15.5266,15.5423,6200200.0
2010-04-15 11:00:00,19.8,19.81,19.73,19.73,6388300.0,15.5423,15.5501,15.4873,15.4873,6388300.0
2010-04-15 11:10:00,19.73,19.74,19.66,19.68,6868900.0,15.4873,15.4952,15.4324,15.4481,6868900.0
2010-04-15 11:20:00,19.67,19.71,19.65,19.66,8665100.0,15.4402,15.4716,15.4245,15.4324,8665100.0
2010-04-15 11:30:00,19.65,19.67,19.62,19.63,6568400.0,15.4245,15.4402,15.401,15.4088,6568400.0
2010-04-15 11:40:00,19.62,19.64,19.52,19.54,7981700.0,15.401,15.4167,15.3225,15.3382,7981700.0
2010-04-15 11:50:00,19.54,19.58,19.43,19.46,8531200.0,15.3382,15.3696,15.2518,15.2754,8531200.0
2010-04-15 12:00:00,19.45,19.52,19.45,19.5,4588800.0,15.2675,15.3225,15.2675,15.3068,4588800.0
2010-04-15 12:10:00,19.5,19.54,19.46,19.53,4899900.0,15.3068,15.3382,15.2754,15.3303,4899900.0
2010-04-15 12:20:00,19.53,19.57,19.47,19.5,3338400.0,15.3303,15.3617,15.2832,15.3068,3338400.0
2010-04-15 12:30:00,19.5,19.52,19.48,19.5,3641500.0,15.3068,15.3225,15.2911,15.3068,3641500.0
2010-04-15 12:40:00,19.5,19.86,19.47,19.47,2545200.0,15.3068,15.5894,15.2832,15.2832,2545200.0
2010-04-15 12:50:00,19.48,19.52,19.45,19.52,2589800.0,15.2911,15.3225,15.2675,15.3225,2589800.0
2010-04-15 13:00:00,19.53,19.54,19.46,19.47,3179200.0,15.3303,15.3382,15.2754,15.2832,3179200.0
2010-04-15 13:10:00,19.48,19.51,19.47,19.48,3785800.0,15.2911,15.3146,15.2832,15.2911,3785800.0
2010-04-15 13:20:00,19.49,19.56,19.48,19.51,3713200.0,15.2989,15.3539,15.2911,15.3146,3713200.0
2010-04-15 13:30:00,19.52,19.52,19.48,19.5,2351400.0,15.3225,15.3225,15.2911,15.3068,2351400.0
2010-04-15 13:40:00,19.5,19.5,19.48,19.49,1379700.0,15.3068,15.3068,15.2911,15.2989,1379700.0
2010-04-15 13:50:00,19.49,19.53,19.47,19.53,4012000.0,15.2989,15.3303,15.2832,15.3303,4012000.0
2010-04-15 14:00:00,19.53,19.59,19.52,19.55,4330300.0,15.3303,15.3774,15.3225,15.346,4330300.0
2010-04-15 14:10:00,19.55,19.59,19.54,19.58,2607000.0,15.346,15.3774,15.3382,15.3696,2607000.0
2010-04-15 14:20:00,19.58,19.58,19.51,19.52,2881400.0,15.3696,15.3696,15.3146,15.3225,2881400.0
2010-04-15 14:30:00,19.52,19.55,19.51,19.52,2292600.0,15.3225,15.346,15.3146,15.3225,2292600.0
2010-04-15 14:40:00,19.52,19.55,19.51,19.52,2460000.0,15.3225,15.346,15.3146,15.3225,2460000.0
2010-04-15 14:50:00,19.52,19.55,19.52,19.54,1818000.0,15.3225,15.346,15.3225,15.3382,1818000.0
2010-04-15 15:00:00,19.53,19.54,19.49,19.5,3846500.0,15.3303,15.3382,15.2989,15.3068,3846500.0
2010-04-15 15:10:00,19.5,19.56,19.49,19.54,5856200.0,15.3068,15.3539,15.2989,15.3382,5856200.0
2010-04-15 15:20:00,19.53,19.54,19.4,19.4,8727200.0,15.3303,15.3382,15.2283,15.2283,8727200.0
2010-04-15 15:30:00,19.41,19.51,19.36,19.36,9683500.0,15.2361,15.3146,15.1969,15.1969,9683500.0
2010-04-15 15:40:00,19.37,19.43,19.36,19.42,8244800.0,15.2047,15.2518,15.1969,15.244,8244800.0
2010-04-15 15:50:00,19.42,19.51,19.39,19.5,10819000.0,15.244,15.3146,15.2204,15.3068,10819000.0
2010-04-16 09:30:00,19.47,19.48,19.2,19.29,35597200.0,15.2832,15.2911,15.0713,15.142,35597200.0
2010-04-16 09:40:00,19.29,19.31,19.14,19.17,16509400.0,15.142,15.1577,15.0242,15.0478,16509400.0
2010-04-16 09:50:00,19.17,19.27,18.96,19.01,20982800.0,15.0478,15.1263,14.8829,14.9222,20982800.0
2010-04-16 10:00:00,19.01,19.2,18.98,19.18,14887300.0,14.9222,15.0713,14.8986,15.0556,14887300.0
2010-04-16 10:10:00,19.17,19.32,19.13,19.3,11855800.0,15.0478,15.1655,15.0164,15.1498,11855800.0
2010-04-16 10:20:00,19.29,19.3,19.21,19.23,8264000.0,15.142,15.1498,15.0792,15.0949,8264000.0
2010-04-16 10:30:00,19.23,19.29,18.95,18.97,14037400.0,15.0949,15.142,14.8751,14.8908,14037400.0
2010-04-16 10:40:00,18.96,19.12,18.92,18.99,20956500.0,14.8829,15.0085,14.8515,14.9065,20956500.0
2010-04-16 10:50:00,19.0,19.01,18.75,18.85,26245400.0,14.9143,14.9222,14.7181,14.7966,26245400.0
2010-04-16 11:00:00,18.85,19.25,18.68,18.71,19494200.0,14.7966,15.1106,14.6631,14.6867,19494200.0
2010-04-16 11:10:00,18.71,18.82,18.08,18.11,31100600.0,14.6867,14.773,14.1921,14.2157,31100600.0
2010-04-16 11:20:00,18.11,18.48,18.05,18.41,39632700.0,14.2157,14.5061,14.1686,14.4512,39632700.0
2010-04-16 11:30:00,18.41,18.86,18.35,18.76,32597300.0,14.4512,14.8044,14.4041,14.7259,32597300.0
2010-04-16 11:40:00,18.76,18.79,18.49,18.61,19025200.0,14.7259,14.7495,14.514,14.6082,19025200.0
2010-04-16 11:50:00,18.61,19.3,18.58,18.86,21117200.0,14.6082,15.1498,14.5846,14.8044,21117200.0
2010-04-16 12:00:00,18.85,18.86,18.6,18.7,11464800.0,14.7966,14.8044,14.6003,14.6788,11464800.0
2010-04-16 12:10:00,18.68,18.73,18.52,18.55,7418200.0,14.6631,14.7024,14.5375,14.5611,7418200.0
2010-04-16 12:20:00,18.55,18.68,18.52,18.67,9790500.0,14.5611,14.6631,14.5375,14.6553,9790500.0
2010-04-16 12:30:00,18.67,18.7,18.53,18.56,8897100.0,14.6553,14.6788,14.5454,14.5689,8897100.0
2010-04-16 12:40:00,18.55,18.68,18.54,18.65,7311900.0,14.5611,14.6631,14.5532,14.6396,7311900.0
2010-04-16 12:50:00,18.64,18.74,18.63,18.74,10588900.0,14.6317,14.7102,14.6239,14.7102,10588900.0
2010-04-16 13:00:00,18.73,18.83,18.65,18.65,8239900.0,14.7024,14.7809,14.6396,14.6396,8239900.0
2010-04-16 13:10:00,18.66,18.73,18.62,18.64,4366300.0,14.6474,14.7024,14.616,14.6317,4366300.0
2010-04-16 13:20:00,18.64,18.7,18.56,18.57,6444800.0,14.6317,14.6788,14.5689,14.5768,6444800.0
2010-04-16 13:30:00,18.57,18.62,18.56,18.61,4322200.0,14.5768,14.616,14.5689,14.6082,4322200.0
2010-04-16 13:40:00,18.61,18.65,18.59,18.63,3802900.0,14.6082,14.6396,14.5925,14.6239,3802900.0
2010-04-16 13:50:00,18.63,18.64,18.57,18.59,3423900.0,14.6239,14.6317,14.5768,14.5925,3423900.0
2010-04-16 14:00:00,18.59,18.78,18.59,18.71,6490800.0,14.5925,14.7416,14.5925,14.6867,6490800.0
2010-04-16 14:10:00,18.72,18.8,18.67,18.75,7665000.0,14.6945,14.7573,14.6553,14.7181,7665000.0
2010-04-16 14:20:00,18.76,18.82,18.69,18.73,6991000.0,14.7259,14.773,14.671,14.7024,6991000.0
2010-04-16 14:30:00,18.73,18.75,18.61,18.61,6342100.0,14.7024,14.7181,14.6082,14.6082,6342100.0
2010-04-16 14:40:00,18.61,18.67,18.55,18.55,9098400.0,14.6082,14.6553,14.5611,14.5611,9098400.0
2010-04-16 14:50:00,18.55,18.62,18.51,18.51,6712100.0,14.5611,14.616,14.5297,14.5297,6712100.0
2010-04-16 15:00:00,18.51,18.59,18.45,18.58,10668200.0,14.5297,14.5925,14.4826,14.5846,10668200.0
2010-04-16 15:10:00,18.57,18.59,18.51,18.52,6275900.0,14.5768,14.5925,14.5297,14.5375,6275900.0
2010-04-16 15:20:00,18.53,18.58,18.5,18.55,6812500.0,14.5454,14.5846,14.5218,14.5611,6812500.0
2010-04-16 15:30:00,18.55,18.6,18.48,18.6,10522100.0,14.5611,14.6003,14.5061,14.6003,10522100.0
2010-04-16 15:40:00,18.6,18.61,18.46,18.46,11267600.0,14.6003,14.6082,14.4904,14.4904,11267600.0
2010-04-16 15:50:00,18.46,18.48,18.3,18.31,34020200.0,14.4904,14.5061,14.3648,14.3727,34020200.0
2010-04-19 09:30:00,18.11,18.47,18.05,18.37,28753500.0,14.2157,14.4983,14.1686,14.4198,28753500.0
2010-04-19 09:40:00,18.37,18.53,18.36,18.5,15910000.0,14.4198,14.5454,14.4119,14.5218,15910000.0
2010-04-19 09:50:00,18.5,18.65,18.49,18.55,13583100.0,14.5218,14.6396,14.514,14.5611,13583100.0
2010-04-19 10:00:00,18.55,18.6,18.45,18.59,12586100.0,14.5611,14.6003,14.4826,14.5925,12586100.0
2010-04-19 10:10:00,18.59,18.65,18.52,18.56,12371700.0,14.5925,14.6396,14.5375,14.5689,12371700.0
2010-04-19 10:20:00,18.57,18.58,18.47,18.5,7909100.0,14.5768,14.5846,14.4983,14.5218,7909100.0
2010-04-19 10:30:00,18.5,18.54,18.33,18.38,10070000.0,14.5218,14.5532,14.3884,14.4276,10070000.0
2010-04-19 10:40:00,18.39,18.47,18.37,18.39,7499300.0,14.4355,14.4983,14.4198,14.4355,7499300.0
2010-04-19 10:50:00,18.38,18.43,18.33,18.39,4756600.0,14.4276,14.4669,14.3884,14.4355,4756600.0
2010-04-19 11:00:00,18.38,18.59,18.31,18.35,5644000.0,14.4276,14.5925,14.3727,14.4041,5644000.0
2010-04-19 11:10:00,18.35,18.36,18.28,18.33,4709900.0,14.4041,14.4119,14.3491,14.3884,4709900.0
2010-04-19 11:20:00,18.33,18.36,18.28,18.29,4772100.0,14.3884,14.4119,14.3491,14.357,4772100.0
2010-04-19 11:30:00,18.3,18.32,18.18,18.2,6097500.0,14.3648,14.3805,14.2706,14.2863,6097500.0
2010-04-19 11:40:00,18.2,18.26,18.15,18.19,6121300.0,14.2863,14.3334,14.2471,14.2785,6121300.0
2010-04-19 11:50:00,18.19,18.19,18.1,18.14,7839800.0,14.2785,14.2785,14.2078,14.2392,7839800.0
2010-04-19 12:00:00,18.15,18.16,18.09,18.09,8232000.0,14.2471,14.2549,14.2,14.2,8232000.0
2010-04-19 12:10:00,18.09,18.11,18.04,18.07,7866000.0,14.2,14.2157,14.1607,14.1843,7866000.0
2010-04-19 12:20:00,18.08,18.13,18.04,18.06,10365400.0,14.1921,14.2314,14.1607,14.1764,10365400.0
2010-04-19 12:30:00,18.06,18.08,18.01,18.05,7976700.0,14.1764,14.1921,14.1372,14.1686,7976700.0
2010-04-19 12:40:00,18.05,18.12,18.05,18.07,7836900.0,14.1686,14.2235,14.1686,14.1843,7836900.0
2010-04-19 12:50:00,18.07,18.15,18.06,18.14,4269600.0,14.1843,14.2471,14.1764,14.2392,4269600.0
2010-04-19 13:00:00,18.14,18.15,18.02,18.03,5533500.0,14.2392,14.2471,14.145,14.1529,5533500.0
2010-04-19 13:10:00,18.02,18.08,18.02,18.05,4352400.0,14.145,14.1921,14.145,14.1686,4352400.0
2010-04-19 13:20:00,18.05,18.12,18.03,18.09,3920700.0,14.1686,14.2235,14.1529,14.2,3920700.0
2010-04-19 13:30:00,18.09,18.1,18.04,18.05,2501000.0,14.2,14.2078,14.1607,14.1686,2501000.0
2010-04-19 13:40:00,18.04,18.09,18.02,18.02,3607800.0,14.1607,14.2,14.145,14.145,3607800.0
2010-04-19 13:50:00,18.02,18.08,17.92,17.94,11519400.0,14.145,14.1921,14.0666,14.0823,11519400.0
2010-04-19 14:00:00,17.95,18.07,17.87,17.95,9143900.0,14.0901,14.1843,14.0273,14.0901,9143900.0
2010-04-19 14:10:00,17.95,18.04,17.95,18.0,8644200.0,14.0901,14.1607,14.0901,14.1293,8644200.0
2010-04-19 14:20:00,18.0,18.06,17.98,18.04,6667400.0,14.1293,14.1764,14.1136,14.1607,6667400.0
2010-04-19 14:30:00,18.04,18.22,18.03,18.15,14699900.0,14.1607,14.302,14.1529,14.2471,14699900.0
2010-04-19 14:40:00,18.14,18.27,18.14,18.14,14049900.0,14.2392,14.3413,14.2392,14.2392,14049900.0
2010-04-19 14:50:00,18.14,18.25,18.12,18.24,7579600.0,14.2392,14.3256,14.2235,14.3177,7579600.0
2010-04-19 15:00:00,18.23,18.29,18.22,18.26,10263300.0,14.3099,14.357,14.302,14.3334,10263300.0
2010-04-19 15:10:00,18.26,18.28,18.2,18.21,5873700.0,14.3334,14.3491,14.2863,14.2942,5873700.0
2010-04-19 15:20:00,18.21,18.36,18.21,18.33,9186000.0,14.2942,14.4119,14.2942,14.3884,9186000.0
2010-04-19 15:30:00,18.32,18.36,18.2,18.28,6903300.0,14.3805,14.4119,14.2863,14.3491,6903300.0
2010-04-19 15:40:00,18.28,18.32,18.21,18.32,8336000.0,14.3491,14.3805,14.2942,14.3805,8336000.0
2010-04-19 15:50:00,18.32,18.43,18.3,18.39,16066200.0,14.3805,14.4669,14.3648,14.4355,16066200.0
2010-04-20 09:30:00,18.79,18.83,18.6,18.76,18566200.0,14.7495,14.7809,14.6003,14.7259,18566200.0
2010-04-20 09:40:00,18.76,18.77,18.6,18.66,9409200.0,14.7259,14.7338,14.6003,14.6474,9409200.0
2010-04-20 09:50:00,18.66,18.74,18.58,18.72,9279000.0,14.6474,14.7102,14.5846,14.6945,9279000.0
2010-04-20 10:00:00,18.72,18.75,18.67,18.72,7125800.0,14.6945,14.7181,14.6553,14.6945,7125800.0
2010-04-20 10:10:00,18.72,18.74,18.63,18.68,5821700.0,14.6945,14.7102,14.6239,14.6631,5821700.0
2010-04-20 10:20:00,18.67,18.69,18.63,18.63,4745700.0,14.6553,14.671,14.6239,14.6239,4745700.0
2010-04-20 10:30:00,18.63,18.68,18.6,18.68,5740800.0,14.6239,14.6631,14.6003,14.6631,5740800.0
2010-04-20 10:40:00,18.68,18.7,18.52,18.56,9855900.0,14.6631,14.6788,14.5375,14.5689,9855900.0
2010-04-20 10:50:00,18.55,18.6,18.53,18.56,4295800.0,14.5611,14.6003,14.5454,14.5689,4295800.0
2010-04-20 11:00:00,18.56,18.65,18.55,18.59,4784300.0,14.5689,14.6396,14.5611,14.5925,4784300.0
2010-04-20 11:10:00,18.6,18.6,18.54,18.56,4595300.0,14.6003,14.6003,14.5532,14.5689,4595300.0
2010-04-20 11:20:00,18.56,18.62,18.54,18.58,4364800.0,14.5689,14.616,14.5532,14.5846,4364800.0
2010-04-20 11:30:00,18.59,18.61,18.53,18.55,4178000.0,14.5925,14.6082,14.5454,14.5611,4178000.0
2010-04-20 11:40:00,18.55,18.55,18.51,18.53,3893200.0,14.5611,14.5611,14.5297,14.5454,3893200.0
2010-04-20 11:50:00,18.54,18.75,18.52,18.54,3673300.0,14.5532,14.7181,14.5375,14.5532,3673300.0
2010-04-20 12:00:00,18.55,18.61,18.54,18.61,4235800.0,14.5611,14.6082,14.5532,14.6082,4235800.0
2010-04-20 12:10:00,18.6,18.7,18.6,18.7,4176800.0,14.6003,14.6788,14.6003,14.6788,4176800.0
2010-04-20 12:20:00,18.7,18.72,18.59,18.61,6540700.0,14.6788,14.6945,14.5925,14.6082,6540700.0
2010-04-20 12:30:00,18.6,18.63,18.55,18.63,4744700.0,14.6003,14.6239,14.5611,14.6239,4744700.0
2010-04-20 12:40:00,18.63,18.63,18.55,18.57,2135400.0,14.6239,14.6239,14.5611,14.5768,2135400.0
2010-04-20 12:50:00,18.57,18.59,18.55,18.58,1811900.0,14.5768,14.5925,14.5611,14.5846,1811900.0
2010-04-20 13:00:00,18.58,18.62,18.56,18.58,2516600.0,14.5846,14.616,14.5689,14.5846,2516600.0
2010-04-20 13:10:00,18.58,18.59,18.54,18.57,2727400.0,14.5846,14.5925,14.5532,14.5768,2727400.0
2010-04-20 13:20:00,18.57,18.61,18.57,18.57,1737300.0,14.5768,14.6082,14.5768,14.5768,1737300.0
2010-04-20 13:30:00,18.58,18.58,18.57,18.58,640300.0,14.5846,14.5846,14.5768,14.5846,640300.0
2010-04-20 13:40:00,18.57,18.58,18.56,18.56,2233400.0,14.5768,14.5846,14.5689,14.5689,2233400.0
2010-04-20 13:50:00,18.56,18.57,18.54,18.54,2434500.0,14.5689,14.5768,14.5532,14.5532,2434500.0
2010-04-20 14:00:00,18.55,18.55,18.45,18.46,5712200.0,14.5611,14.5611,14.4826,14.4904,5712200.0
2010-04-20 14:10:00,18.46,18.53,18.44,18.51,4093500.0,14.4904,14.5454,14.4747,14.5297,4093500.0
2010-04-20 14:20:00,18.51,18.54,18.5,18.51,2483600.0,14.5297,14.5532,14.5218,14.5297,2483600.0
2010-04-20 14:30:00,18.51,18.52,18.47,18.5,2218800.0,14.5297,14.5375,14.4983,14.5218,2218800.0
2010-04-20 14:40:00,18.49,18.54,18.48,18.54,2573700.0,14.514,14.5532,14.5061,14.5532,2573700.0
2010-04-20 14:50:00,18.54,18.75,18.51,18.56,4621500.0,14.5532,14.7181,14.5297,14.5689,4621500.0
2010-04-20 15:00:00,18.56,18.57,18.52,18.55,3208500.0,14.5689,14.5768,14.5375,14.5611,3208500.0
2010-04-20 15:10:00,18.55,18.56,18.51,18.51,3343900.0,14.5611,14.5689,14.5297,14.5297,3343900.0
2010-04-20 15:20:00,18.51,18.58,18.51,18.56,3960200.0,14.5297,14.5846,14.5297,14.5689,3960200.0
2010-04-20 15:30:00,18.55,18.59,18.54,18.59,3092100.0,14.5611,14.5925,14.5532,14.5925,3092100.0
2010-04-20 15:40:00,18.58,18.62,18.55,18.61,5982500.0,14.5846,14.616,14.5611,14.6082,5982500.0
2010-04-20 15:50:00,18.61,18.64,18.57,18.63,8789900.0,14.6082,14.6317,14.5768,14.6239,8789900.0
2010-04-21 09:30:00,18.67,18.75,18.64,18.75,10150200.0,14.6553,14.7181,14.6317,14.7181,10150200.0
2010-04-21 09:40:00,18.75,18.91,18.66,18.85,9833100.0,14.7181,14.8437,14.6474,14.7966,9833100.0
2010-04-21 09:50:00,18.85,18.88,18.79,18.81,5801000.0,14.7966,14.8201,14.7495,14.7652,5801000.0
2010-04-21 10:00:00,18.81,18.85,18.76,18.85,5990300.0,14.7652,14.7966,14.7259,14.7966,5990300.0
2010-04-21 10:10:00,18.84,18.88,18.74,18.75,7527400.0,14.7887,14.8201,14.7102,14.7181,7527400.0
2010-04-21 10:20:00,18.75,18.82,18.71,18.77,6402100.0,14.7181,14.773,14.6867,14.7338,6402100.0
2010-04-21 10:30:00,18.77,18.8,18.73,18.8,5704100.0,14.7338,14.7573,14.7024,14.7573,5704100.0
2010-04-21 10:40:00,18.79,18.84,18.76,18.79,4323100.0,14.7495,14.7887,14.7259,14.7495,4323100.0
2010-04-21 10:50:00,18.78,18.84,18.74,18.74,3404400.0,14.7416,14.7887,14.7102,14.7102,3404400.0
2010-04-21 11:00:00,18.75,18.77,18.66,18.67,6155800.0,14.7181,14.7338,14.6474,14.6553,6155800.0
2010-04-21 11:10:00,18.66,18.72,18.65,18.7,3902800.0,14.6474,14.6945,14.6396,14.6788,3902800.0
2010-04-21 11:20:00,18.71,18.73,18.63,18.65,4312800.0,14.6867,14.7024,14.6239,14.6396,4312800.0
2010-04-21 11:30:00,18.65,18.67,18.58,18.58,5737300.0,14.6396,14.6553,14.5846,14.5846,5737300.0
2010-04-21 11:40:00,18.58,18.62,18.58,18.61,3557100.0,14.5846,14.616,14.5846,14.6082,3557100.0
2010-04-21 11:50:00,18.6,18.71,18.6,18.69,3770900.0,14.6003,14.6867,14.6003,14.671,3770900.0
2010-04-21 12:00:00,18.7,18.7,18.61,18.64,2728000.0,14.6788,14.6788,14.6082,14.6317,2728000.0
2010-04-21 12:10:00,18.63,18.64,18.6,18.61,2393100.0,14.6239,14.6317,14.6003,14.6082,2393100.0
2010-04-21 12:20:00,18.62,18.68,18.6,18.65,2306600.0,14.616,14.6631,14.6003,14.6396,2306600.0
2010-04-21 12:30:00,18.65,18.7,18.63,18.67,2351000.0,14.6396,14.6788,14.6239,14.6553,2351000.0
2010-04-21 12:40:00,18.67,18.68,18.62,18.64,1876300.0,14.6553,14.6631,14.616,14.6317,1876300.0
2010-04-21 12:50:00,18.64,18.64,18.6,18.61,2545100.0,14.6317,14.6317,14.6003,14.6082,2545100.0
2010-04-21 13:00:00,18.61,18.63,18.57,18.58,2155800.0,14.6082,14.6239,14.5768,14.5846,2155800.0
2010-04-21 13:10:00,18.58,18.6,18.55,18.57,2601500.0,14.5846,14.6003,14.5611,14.5768,2601500.0
2010-04-21 13:20:00,18.57,18.61,18.56,18.59,1969600.0,14.5768,14.6082,14.5689,14.5925,1969600.0
2010-04-21 13:30:00,18.59,18.6,18.56,18.58,1587400.0,14.5925,14.6003,14.5689,14.5846,1587400.0
2010-04-21 13:40:00,18.57,18.59,18.53,18.54,2262300.0,14.5768,14.5925,14.5454,14.5532,2262300.0
2010-04-21 13:50:00,18.53,18.56,18.51,18.54,2537500.0,14.5454,14.5689,14.5297,14.5532,2537500.0
2010-04-21 14:00:00,18.54,18.55,18.45,18.48,4524500.0,14.5532,14.5611,14.4826,14.5061,4524500.0
2010-04-21 14:10:00,18.48,18.48,18.3,18.31,6796700.0,14.5061,14.5061,14.3648,14.3727,6796700.0
2010-04-21 14:20:00,18.31,18.36,18.25,18.26,7386800.0,14.3727,14.4119,14.3256,14.3334,7386800.0
2010-04-21 14:30:00,18.27,18.3,18.11,18.15,11094600.0,14.3413,14.3648,14.2157,14.2471,11094600.0
2010-04-21 14:40:00,18.15,18.22,18.14,18.21,7374000.0,14.2471,14.302,14.2392,14.2942,7374000.0
2010-04-21 14:50:00,18.21,18.26,18.17,18.25,4730800.0,14.2942,14.3334,14.2628,14.3256,4730800.0
2010-04-21 15:00:00,18.25,18.28,18.22,18.26,5500200.0,14.3256,14.3491,14.302,14.3334,5500200.0
2010-04-21 15:10:00,18.26,18.28,18.18,18.28,4822000.0,14.3334,14.3491,14.2706,14.3491,4822000.0
2010-04-21 15:20:00,18.27,18.28,18.17,18.18,6095200.0,14.3413,14.3491,14.2628,14.2706,6095200.0
2010-04-21 15:30:00,18.18,18.28,18.17,18.26,7271700.0,14.2706,14.3491,14.2628,14.3334,7271700.0
2010-04-21 15:40:00,18.25,18.33,18.23,18.28,7626200.0,14.3256,14.3884,14.3099,14.3491,7626200.0
2010-04-21 15:50:00,18.29,18.29,18.25,18.27,7990300.0,14.357,14.357,14.3256,14.3413,7990300.0
2010-04-22 09:30:00,18.04,18.18,17.95,18.16,14083000.0,14.1607,14.2706,14.0901,14.2549,14083000.0
2010-04-22 09:40:00,18.15,18.16,18.03,18.1,8300700.0,14.2471,14.2549,14.1529,14.2078,8300700.0
2010-04-22 09:50:00,18.1,18.2,18.09,18.16,6296700.0,14.2078,14.2863,14.2,14.2549,6296700.0
2010-04-22 10:00:00,18.15,18.31,18.12,18.26,11407300.0,14.2471,14.3727,14.2235,14.3334,11407300.0
2010-04-22 10:10:00,18.26,18.41,18.21,18.37,8538000.0,14.3334,14.4512,14.2942,14.4198,8538000.0
2010-04-22 10:20:00,18.38,18.39,18.3,18.31,6948000.0,14.4276,14.4355,14.3648,14.3727,6948000.0
2010-04-22 10:30:00,18.31,18.33,18.16,18.2,9007200.0,14.3727,14.3884,14.2549,14.2863,9007200.0
2010-04-22 10:40:00,18.2,18.25,18.19,18.24,4641900.0,14.2863,14.3256,14.2785,14.3177,4641900.0
2010-04-22 10:50:00,18.24,18.25,18.18,18.19,2860300.0,14.3177,14.3256,14.2706,14.2785,2860300.0
2010-04-22 11:00:00,18.19,18.23,18.17,18.22,2520400.0,14.2785,14.3099,14.2628,14.302,2520400.0
2010-04-22 11:10:00,18.22,18.23,18.16,18.19,2106400.0,14.302,14.3099,14.2549,14.2785,2106400.0
2010-04-22 11:20:00,18.19,18.26,18.16,18.26,3070300.0,14.2785,14.3334,14.2549,14.3334,3070300.0
2010-04-22 11:30:00,18.26,18.27,18.13,18.14,4425900.0,14.3334,14.3413,14.2314,14.2392,4425900.0
2010-04-22 11:40:00,18.14,18.15,18.01,18.03,7619800.0,14.2392,14.2471,14.1372,14.1529,7619800.0
2010-04-22 11:50:00,18.02,18.11,17.95,18.11,11353400.0,14.145,14.2157,14.0901,14.2157,11353400.0
2010-04-22 12:00:00,18.11,18.17,18.07,18.15,4828400.0,14.2157,14.2628,14.1843,14.2471,4828400.0
2010-04-22 12:10:00,18.14,18.17,18.1,18.15,4627900.0,14.2392,14.2628,14.2078,14.2471,4627900.0
2010-04-22 12:20:00,18.15,18.2,18.14,18.14,3726700.0,14.2471,14.2863,14.2392,14.2392,3726700.0
2010-04-22 12:30:00,18.15,18.17,18.11,18.15,2832000.0,14.2471,14.2628,14.2157,14.2471,2832000.0
2010-04-22 12:40:00,18.15,18.18,18.15,18.16,1938300.0,14.2471,14.2706,14.2471,14.2549,1938300.0
2010-04-22 12:50:00,18.16,18.18,18.15,18.16,1448900.0,14.2549,14.2706,14.2471,14.2549,1448900.0
2010-04-22 13:00:00,18.16,18.23,18.14,18.23,4124500.0,14.2549,14.3099,14.2392,14.3099,4124500.0
2010-04-22 13:10:00,18.23,18.3,18.23,18.27,4858100.0,14.3099,14.3648,14.3099,14.3413,4858100.0
2010-04-22 13:20:00,18.26,18.32,18.26,18.3,3956000.0,14.3334,14.3805,14.3334,14.3648,3956000.0
2010-04-22 13:30:00,18.3,18.31,18.23,18.26,2888100.0,14.3648,14.3727,14.3099,14.3334,2888100.0
2010-04-22 13:40:00,18.26,18.38,18.26,18.37,4015800.0,14.3334,14.4276,14.3334,14.4198,4015800.0
2010-04-22 13:50:00,18.37,18.44,18.35,18.42,6010000.0,14.4198,14.4747,14.4041,14.459,6010000.0
2010-04-22 14:00:00,18.42,18.43,18.37,18.38,3171300.0,14.459,14.4669,14.4198,14.4276,3171300.0
2010-04-22 14:10:00,18.39,18.49,18.37,18.47,4687700.0,14.4355,14.514,14.4198,14.4983,4687700.0
2010-04-22 14:20:00,18.47,18.53,18.43,18.52,5886900.0,14.4983,14.5454,14.4669,14.5375,5886900.0
2010-04-22 14:30:00,18.52,18.53,18.47,18.47,4149300.0,14.5375,14.5454,14.4983,14.4983,4149300.0
2010-04-22 14:40:00,18.47,18.48,18.42,18.43,3021400.0,14.4983,14.5061,14.459,14.4669,3021400.0
2010-04-22 14:50:00,18.43,18.48,18.39,18.47,4471100.0,14.4669,14.5061,14.4355,14.4983,4471100.0
2010-04-22 15:00:00,18.47,18.51,18.43,18.43,4768900.0,14.4983,14.5297,14.4669,14.4669,4768900.0
2010-04-22 15:10:00,18.44,18.52,18.43,18.52,4330700.0,14.4747,14.5375,14.4669,14.5375,4330700.0
2010-04-22 15:20:00,18.51,18.59,18.51,18.54,7347700.0,14.5297,14.5925,14.5297,14.5532,7347700.0
2010-04-22 15:30:00,18.54,18.56,18.48,18.51,4195000.0,14.5532,14.5689,14.5061,14.5297,4195000.0
2010-04-22 15:40:00,18.52,18.6,18.48,18.57,6899900.0,14.5375,14.6003,14.5061,14.5768,6899900.0
2010-04-22 15:50:00,18.56,18.57,18.5,18.53,9302900.0,14.5689,14.5768,14.5218,14.5454,9302900.0
2010-04-23 09:30:00,18.4,18.53,18.4,18.46,7825900.0,14.4433,14.5454,14.4433,14.4904,7825900.0
2010-04-23 09:40:00,18.45,18.47,18.31,18.35,9125100.0,14.4826,14.4983,14.3727,14.4041,9125100.0
2010-04-23 09:50:00,18.35,18.41,18.31,18.34,7215400.0,14.4041,14.4512,14.3727,14.3962,7215400.0
2010-04-23 10:00:00,18.33,18.48,18.31,18.44,10752200.0,14.3884,14.5061,14.3727,14.4747,10752200.0
2010-04-23 10:10:00,18.44,18.47,18.37,18.4,5468000.0,14.4747,14.4983,14.4198,14.4433,5468000.0
2010-04-23 10:20:00,18.4,18.45,18.39,18.4,5493600.0,14.4433,14.4826,14.4355,14.4433,5493600.0
2010-04-23 10:30:00,18.4,18.42,18.33,18.36,5386800.0,14.4433,14.459,14.3884,14.4119,5386800.0
2010-04-23 10:40:00,18.36,18.4,18.32,18.34,3895200.0,14.4119,14.4433,14.3805,14.3962,3895200.0
2010-04-23 10:50:00,18.34,18.38,18.32,18.34,4777300.0,14.3962,14.4276,14.3805,14.3962,4777300.0
2010-04-23 11:00:00,18.35,18.36,18.28,18.33,5749700.0,14.4041,14.4119,14.3491,14.3884,5749700.0
2010-04-23 11:10:00,18.33,18.41,18.32,18.39,5715800.0,14.3884,14.4512,14.3805,14.4355,5715800.0
2010-04-23 11:20:00,18.39,18.43,18.35,18.38,5237000.0,14.4355,14.4669,14.4041,14.4276,5237000.0
2010-04-23 11:30:00,18.39,18.4,18.32,18.37,3963800.0,14.4355,14.4433,14.3805,14.4198,3963800.0
2010-04-23 11:40:00,18.37,18.38,18.32,18.36,1813600.0,14.4198,14.4276,14.3805,14.4119,1813600.0
2010-04-23 11:50:00,18.37,18.39,18.34,18.39,1425300.0,14.4198,14.4355,14.3962,14.4355,1425300.0
2010-04-23 12:00:00,18.39,18.42,18.36,18.38,2389900.0,14.4355,14.459,14.4119,14.4276,2389900.0
2010-04-23 12:10:00,18.38,18.38,18.33,18.37,2413800.0,14.4276,14.4276,14.3884,14.4198,2413800.0
2010-04-23 12:20:00,18.37,18.39,18.35,18.38,1171000.0,14.4198,14.4355,14.4041,14.4276,1171000.0
2010-04-23 12:30:00,18.38,18.39,18.36,18.37,1462800.0,14.4276,14.4355,14.4119,14.4198,1462800.0
2010-04-23 12:40:00,18.36,18.39,18.35,18.38,1645500.0,14.4119,14.4355,14.4041,14.4276,1645500.0
2010-04-23 12:50:00,18.38,18.41,18.36,18.41,1366800.0,14.4276,14.4512,14.4119,14.4512,1366800.0
2010-04-23 13:00:00,18.41,18.46,18.38,18.45,3310600.0,14.4512,14.4904,14.4276,14.4826,3310600.0
2010-04-23 13:10:00,18.45,18.46,18.38,18.38,1699100.0,14.4826,14.4904,14.4276,14.4276,1699100.0
2010-04-23 13:20:00,18.38,18.41,18.37,18.4,2169600.0,14.4276,14.4512,14.4198,14.4433,2169600.0
2010-04-23 13:30:00,18.4,18.4,18.38,18.4,1054600.0,14.4433,14.4433,14.4276,14.4433,1054600.0
2010-04-23 13:40:00,18.39,18.39,18.35,18.39,1661500.0,14.4355,14.4355,14.4041,14.4355,1661500.0
2010-04-23 13:50:00,18.39,18.41,18.38,18.39,1634600.0,14.4355,14.4512,14.4276,14.4355,1634600.0
2010-04-23 14:00:00,18.39,18.4,18.36,18.38,1524200.0,14.4355,14.4433,14.4119,14.4276,1524200.0
2010-04-23 14:10:00,18.38,18.43,18.38,18.4,1808300.0,14.4276,14.4669,14.4276,14.4433,1808300.0
2010-04-23 14:20:00,18.4,18.4,18.37,18.37,1101200.0,14.4433,14.4433,14.4198,14.4198,1101200.0
2010-04-23 14:30:00,18.38,18.38,18.35,18.38,2077900.0,14.4276,14.4276,14.4041,14.4276,2077900.0
2010-04-23 14:40:00,18.38,18.39,18.37,18.39,1664700.0,14.4276,14.4355,14.4198,14.4355,1664700.0
2010-04-23 14:50:00,18.39,18.43,18.38,18.4,2317300.0,14.4355,14.4669,14.4276,14.4433,2317300.0
2010-04-23 15:00:00,18.41,18.41,18.34,18.36,2428700.0,14.4512,14.4512,14.3962,14.4119,2428700.0
2010-04-23 15:10:00,18.36,18.43,18.36,18.43,1675400.0,14.4119,14.4669,14.4119,14.4669,1675400.0
2010-04-23 15:20:00,18.42,18.44,18.37,18.39,2838100.0,14.459,14.4747,14.4198,14.4355,2838100.0
2010-04-23 15:30:00,18.4,18.41,18.39,18.41,1585900.0,14.4433,14.4512,14.4355,14.4512,1585900.0
2010-04-23 15:40:00,18.41,18.43,18.35,18.42,5181500.0,14.4512,14.4669,14.4041,14.459,5181500.0
2010-04-23 15:50:00,18.43,18.43,18.38,18.42,6905000.0,14.4669,14.4669,14.4276,14.459,6905000.0
2010-04-26 09:30:00,18.41,18.44,18.23,18.27,10953800.0,14.4512,14.4747,14.3099,14.3413,10953800.0
2010-04-26 09:40:00,18.28,18.29,18.15,18.16,8834700.0,14.3491,14.357,14.2471,14.2549,8834700.0
2010-04-26 09:50:00,18.17,18.25,18.15,18.19,5954200.0,14.2628,14.3256,14.2471,14.2785,5954200.0
2010-04-26 10:00:00,18.19,18.26,18.19,18.23,4827200.0,14.2785,14.3334,14.2785,14.3099,4827200.0
2010-04-26 10:10:00,18.24,18.25,18.13,18.14,5608100.0,14.3177,14.3256,14.2314,14.2392,5608100.0
2010-04-26 10:20:00,18.14,18.23,18.14,18.19,4644200.0,14.2392,14.3099,14.2392,14.2785,4644200.0
2010-04-26 10:30:00,18.2,18.22,18.15,18.2,5255700.0,14.2863,14.302,14.2471,14.2863,5255700.0
2010-04-26 10:40:00,18.2,18.36,18.19,18.3,7818100.0,14.2863,14.4119,14.2785,14.3648,7818100.0
2010-04-26 10:50:00,18.29,18.4,18.28,18.35,4497000.0,14.357,14.4433,14.3491,14.4041,4497000.0
2010-04-26 11:00:00,18.35,18.37,18.31,18.34,2967400.0,14.4041,14.4198,14.3727,14.3962,2967400.0
2010-04-26 11:10:00,18.33,18.39,18.33,18.34,2721800.0,14.3884,14.4355,14.3884,14.3962,2721800.0
2010-04-26 11:20:00,18.34,18.35,18.3,18.31,2624400.0,14.3962,14.4041,14.3648,14.3727,2624400.0
2010-04-26 11:30:00,18.31,18.33,18.28,18.32,2870900.0,14.3727,14.3884,14.3491,14.3805,2870900.0
2010-04-26 11:40:00,18.32,18.34,18.2,18.31,1567100.0,14.3805,14.3962,14.2863,14.3727,1567100.0
2010-04-26 11:50:00,18.32,18.32,18.26,18.27,3013900.0,14.3805,14.3805,14.3334,14.3413,3013900.0
2010-04-26 12:00:00,18.28,18.3,18.26,18.29,2028400.0,14.3491,14.3648,14.3334,14.357,2028400.0
2010-04-26 12:10:00,18.3,18.33,18.27,18.28,2278700.0,14.3648,14.3884,14.3413,14.3491,2278700.0
2010-04-26 12:20:00,18.29,18.3,18.26,18.29,1714500.0,14.357,14.3648,14.3334,14.357,1714500.0
2010-04-26 12:30:00,18.29,18.32,18.29,18.3,1642300.0,14.357,14.3805,14.357,14.3648,1642300.0
2010-04-26 12:40:00,18.3,18.36,18.26,18.27,2068400.0,14.3648,14.4119,14.3334,14.3413,2068400.0
2010-04-26 12:50:00,18.28,18.29,18.23,18.27,2415800.0,14.3491,14.357,14.3099,14.3413,2415800.0
2010-04-26 13:00:00,18.27,18.27,18.24,18.26,1184500.0,14.3413,14.3413,14.3177,14.3334,1184500.0
2010-04-26 13:10:00,18.25,18.29,18.23,18.28,2905300.0,14.3256,14.357,14.3099,14.3491,2905300.0
2010-04-26 13:20:00,18.27,18.28,18.26,18.27,1046400.0,14.3413,14.3491,14.3334,14.3413,1046400.0
2010-04-26 13:30:00,18.27,18.28,18.18,18.19,3822200.0,14.3413,14.3491,14.2706,14.2785,3822200.0
2010-04-26 13:40:00,18.19,18.26,18.18,18.23,2271600.0,14.2785,14.3334,14.2706,14.3099,2271600.0
2010-04-26 13:50:00,18.23,18.25,18.22,18.23,1490600.0,14.3099,14.3256,14.302,14.3099,1490600.0
2010-04-26 14:00:00,18.24,18.24,18.19,18.23,1314700.0,14.3177,14.3177,14.2785,14.3099,1314700.0
2010-04-26 14:10:00,18.22,18.29,18.22,18.28,1730600.0,14.302,14.357,14.302,14.3491,1730600.0
2010-04-26 14:20:00,18.29,18.3,18.2,18.26,2538900.0,14.357,14.3648,14.2863,14.3334,2538900.0
2010-04-26 14:30:00,18.27,18.28,18.22,18.23,1756800.0,14.3413,14.3491,14.302,14.3099,1756800.0
2010-04-26 14:40:00,18.23,18.26,18.22,18.25,2385100.0,14.3099,14.3334,14.302,14.3256,2385100.0
2010-04-26 14:50:00,18.25,18.26,18.14,18.15,4314400.0,14.3256,14.3334,14.2392,14.2471,4314400.0
2010-04-26 15:00:00,18.15,18.19,18.14,18.15,4345200.0,14.2471,14.2785,14.2392,14.2471,4345200.0
2010-04-26 15:10:00,18.14,18.15,18.07,18.07,5535300.0,14.2392,14.2471,14.1843,14.1843,5535300.0
2010-04-26 15:20:00,18.07,18.13,18.02,18.09,6793100.0,14.1843,14.2314,14.145,14.2,6793100.0
2010-04-26 15:30:00,18.09,18.13,18.06,18.1,5785400.0,14.2,14.2314,14.1764,14.2078,5785400.0
2010-04-26 15:40:00,18.1,18.12,18.05,18.1,5165300.0,14.2078,14.2235,14.1686,14.2078,5165300.0
2010-04-26 15:50:00,18.1,18.13,18.05,18.06,6986900.0,14.2078,14.2314,14.1686,14.1764,6986900.0
2010-04-27 09:30:00,17.91,18.13,17.88,18.1,15644400.0,14.0587,14.2314,14.0352,14.2078,15644400.0
2010-04-27 09:40:00,18.11,18.18,18.07,18.12,8201900.0,14.2157,14.2706,14.1843,14.2235,8201900.0
2010-04-27 09:50:00,18.12,18.17,18.05,18.08,5707200.0,14.2235,14.2628,14.1686,14.1921,5707200.0
2010-04-27 10:00:00,18.1,18.17,18.07,18.09,6346200.0,14.2078,14.2628,14.1843,14.2,6346200.0
2010-04-27 10:10:00,18.08,18.09,18.01,18.02,3683500.0,14.1921,14.2,14.1372,14.145,3683500.0
2010-04-27 10:20:00,18.02,18.04,17.95,18.0,5869900.0,14.145,14.1607,14.0901,14.1293,5869900.0
2010-04-27 10:30:00,18.0,18.06,17.97,18.06,4534800.0,14.1293,14.1764,14.1058,14.1764,4534800.0
2010-04-27 10:40:00,18.06,18.14,18.05,18.1,8954100.0,14.1764,14.2392,14.1686,14.2078,8954100.0
2010-04-27 10:50:00,18.1,18.12,18.02,18.09,5975300.0,14.2078,14.2235,14.145,14.2,5975300.0
2010-04-27 11:00:00,18.09,18.09,18.0,18.01,4333700.0,14.2,14.2,14.1293,14.1372,4333700.0
2010-04-27 11:10:00,18.0,18.04,17.92,17.98,8460700.0,14.1293,14.1607,14.0666,14.1136,8460700.0
2010-04-27 11:20:00,17.98,17.98,17.75,17.76,13015300.0,14.1136,14.1136,13.9331,13.941,13015300.0
2010-04-27 11:30:00,17.75,17.79,17.61,17.68,11265800.0,13.9331,13.9645,13.8232,13.8782,11265800.0
2010-04-27 11:40:00,17.68,17.77,17.68,17.71,11076900.0,13.8782,13.9488,13.8782,13.9017,11076900.0
2010-04-27 11:50:00,17.71,17.77,17.63,17.63,5251100.0,13.9017,13.9488,13.8389,13.8389,5251100.0
2010-04-27 12:00:00,17.64,17.7,17.63,17.66,3824200.0,13.8468,13.8939,13.8389,13.8625,3824200.0
2010-04-27 12:10:00,17.65,17.66,17.48,17.5,12206900.0,13.8546,13.8625,13.7212,13.7369,12206900.0
2010-04-27 12:20:00,17.5,17.7,17.5,17.53,7633600.0,13.7369,13.8939,13.7369,13.7604,7633600.0
2010-04-27 12:30:00,17.52,17.62,17.51,17.6,5203600.0,13.7526,13.8311,13.7447,13.8154,5203600.0
2010-04-27 12:40:00,17.6,17.72,17.53,17.68,7376900.0,13.8154,13.9096,13.7604,13.8782,7376900.0
2010-04-27 12:50:00,17.68,17.7,17.63,17.63,3116600.0,13.8782,13.8939,13.8389,13.8389,3116600.0
2010-04-27 13:00:00,17.64,17.73,17.63,17.67,3704000.0,13.8468,13.9174,13.8389,13.8703,3704000.0
2010-04-27 13:10:00,17.66,17.75,17.65,17.74,2910900.0,13.8625,13.9331,13.8546,13.9253,2910900.0
2010-04-27 13:20:00,17.73,17.77,17.71,17.75,4378800.0,13.9174,13.9488,13.9017,13.9331,4378800.0
2010-04-27 13:30:00,17.75,17.76,17.7,17.71,2834000.0,13.9331,13.941,13.8939,13.9017,2834000.0
2010-04-27 13:40:00,17.72,17.73,17.66,17.73,2408300.0,13.9096,13.9174,13.8625,13.9174,2408300.0
2010-04-27 13:50:00,17.72,17.84,17.72,17.8,4529400.0,13.9096,14.0038,13.9096,13.9724,4529400.0
2010-04-27 14:00:00,17.81,17.82,17.7,17.76,5031000.0,13.9802,13.9881,13.8939,13.941,5031000.0
2010-04-27 14:10:00,17.76,17.76,17.7,17.73,2050000.0,13.941,13.941,13.8939,13.9174,2050000.0
2010-04-27 14:20:00,17.73,17.73,17.66,17.69,2888400.0,13.9174,13.9174,13.8625,13.886,2888400.0
2010-04-27 14:30:00,17.7,17.72,17.6,17.62,3458100.0,13.8939,13.9096,13.8154,13.8311,3458100.0
2010-04-27 14:40:00,17.61,17.71,17.57,17.69,3645500.0,13.8232,13.9017,13.7918,13.886,3645500.0
2010-04-27 14:50:00,17.69,17.73,17.63,17.67,3565700.0,13.886,13.9174,13.8389,13.8703,3565700.0
2010-04-27 15:00:00,17.67,17.74,17.65,17.73,4625600.0,13.8703,13.9253,13.8546,13.9174,4625600.0
2010-04-27 15:10:00,17.74,17.77,17.69,17.76,3678900.0,13.9253,13.9488,13.886,13.941,3678900.0
2010-04-27 15:20:00,17.76,17.76,17.64,17.66,3552500.0,13.941,13.941,13.8468,13.8625,3552500.0
2010-04-27 15:30:00,17.65,17.66,17.56,17.6,7314000.0,13.8546,13.8625,13.784,13.8154,7314000.0
2010-04-27 15:40:00,17.61,17.61,17.5,17.51,8674000.0,13.8232,13.8232,13.7369,13.7447,8674000.0
2010-04-27 15:50:00,17.51,17.54,17.41,17.45,19618400.0,13.7447,13.7683,13.6662,13.6976,19618400.0
2010-04-28 09:30:00,17.65,17.87,17.63,17.85,11265500.0,13.8546,14.0273,13.8389,14.0116,11265500.0
2010-04-28 09:40:00,17.85,17.96,17.82,17.9,9798900.0,14.0116,14.098,13.9881,14.0509,9798900.0
2010-04-28 09:50:00,17.9,17.93,17.74,17.78,9919100.0,14.0509,14.0744,13.9253,13.9567,9919100.0
2010-04-28 10:00:00,17.78,17.82,17.7,17.73,7827300.0,13.9567,13.9881,13.8939,13.9174,7827300.0
2010-04-28 10:10:00,17.74,17.76,17.7,17.75,6124900.0,13.9253,13.941,13.8939,13.9331,6124900.0
2010-04-28 10:20:00,17.75,17.77,17.7,17.75,5356600.0,13.9331,13.9488,13.8939,13.9331,5356600.0
2010-04-28 10:30:00,17.75,17.79,17.68,17.72,5968700.0,13.9331,13.9645,13.8782,13.9096,5968700.0
2010-04-28 10:40:00,17.71,17.75,17.67,17.68,4516400.0,13.9017,13.9331,13.8703,13.8782,4516400.0
2010-04-28 10:50:00,17.68,17.73,17.67,17.72,4326900.0,13.8782,13.9174,13.8703,13.9096,4326900.0
2010-04-28 11:00:00,17.72,17.83,17.69,17.83,6525100.0,13.9096,13.9959,13.886,13.9959,6525100.0
2010-04-28 11:10:00,17.82,17.85,17.81,17.83,4266400.0,13.9881,14.0116,13.9802,13.9959,4266400.0
2010-04-28 11:20:00,17.83,17.84,17.68,17.77,8800700.0,13.9959,14.0038,13.8782,13.9488,8800700.0
2010-04-28 11:30:00,17.77,17.77,17.51,17.59,10128500.0,13.9488,13.9488,13.7447,13.8075,10128500.0
2010-04-28 11:40:00,17.58,17.67,17.57,17.67,6518400.0,13.7997,13.8703,13.7918,13.8703,6518400.0
2010-04-28 11:50:00,17.66,17.67,17.59,17.65,2825300.0,13.8625,13.8703,13.8075,13.8546,2825300.0
2010-04-28 12:00:00,17.64,17.66,17.56,17.6,3113600.0,13.8468,13.8625,13.784,13.8154,3113600.0
2010-04-28 12:10:00,17.59,17.63,17.57,17.63,2450000.0,13.8075,13.8389,13.7918,13.8389,2450000.0
2010-04-28 12:20:00,17.63,17.74,17.61,17.7,3576500.0,13.8389,13.9253,13.8232,13.8939,3576500.0
2010-04-28 12:30:00,17.7,17.73,17.66,17.68,2324400.0,13.8939,13.9174,13.8625,13.8782,2324400.0
2010-04-28 12:40:00,17.68,17.7,17.65,17.67,2110100.0,13.8782,13.8939,13.8546,13.8703,2110100.0
2010-04-28 12:50:00,17.67,17.69,17.59,17.6,2119600.0,13.8703,13.886,13.8075,13.8154,2119600.0
2010-04-28 13:00:00,17.59,17.68,17.58,17.67,2232100.0,13.8075,13.8782,13.7997,13.8703,2232100.0
2010-04-28 13:10:00,17.67,17.72,17.65,17.67,2090300.0,13.8703,13.9096,13.8546,13.8703,2090300.0
2010-04-28 13:20:00,17.67,17.67,17.6,17.62,1787900.0,13.8703,13.8703,13.8154,13.8311,1787900.0
2010-04-28 13:30:00,17.61,17.66,17.61,17.64,2171500.0,13.8232,13.8625,13.8232,13.8468,2171500.0
2010-04-28 13:40:00,17.63,17.64,17.61,17.64,2167700.0,13.8389,13.8468,13.8232,13.8468,2167700.0
2010-04-28 13:50:00,17.64,17.68,17.63,17.68,1106200.0,13.8468,13.8782,13.8389,13.8782,1106200.0
2010-04-28 14:00:00,17.68,17.71,17.67,17.69,1705400.0,13.8782,13.9017,13.8703,13.886,1705400.0
2010-04-28 14:10:00,17.68,17.75,17.66,17.72,3970200.0,13.8782,13.9331,13.8625,13.9096,3970200.0
2010-04-28 14:20:00,17.72,17.84,17.69,17.77,5176200.0,13.9096,14.0038,13.886,13.9488,5176200.0
2010-04-28 14:30:00,17.77,17.79,17.7,17.74,4724900.0,13.9488,13.9645,13.8939,13.9253,4724900.0
2010-04-28 14:40:00,17.74,17.78,17.64,17.65,3771300.0,13.9253,13.9567,13.8468,13.8546,3771300.0
2010-04-28 14:50:00,17.65,17.78,17.64,17.75,3274800.0,13.8546,13.9567,13.8468,13.9331,3274800.0
2010-04-28 15:00:00,17.75,17.79,17.69,17.7,3748800.0,13.9331,13.9645,13.886,13.8939,3748800.0
2010-04-28 15:10:00,17.7,17.75,17.67,17.75,4019600.0,13.8939,13.9331,13.8703,13.9331,4019600.0
2010-04-28 15:20:00,17.75,17.78,17.71,17.78,3895200.0,13.9331,13.9567,13.9017,13.9567,3895200.0
2010-04-28 15:30:00,17.78,17.8,17.7,17.71,4895400.0,13.9567,13.9724,13.8939,13.9017,4895400.0
2010-04-28 15:40:00,17.71,17.78,17.69,17.72,8223300.0,13.9017,13.9567,13.886,13.9096,8223300.0
2010-04-28 15:50:00,17.72,17.78,17.7,17.78,8335400.0,13.9096,13.9567,13.8939,13.9567,8335400.0
2010-04-29 09:30:00,18.03,18.14,17.99,18.03,13884800.0,14.1529,14.2392,14.1215,14.1529,13884800.0
2010-04-29 09:40:00,18.04,18.09,18.02,18.06,6483000.0,14.1607,14.2,14.145,14.1764,6483000.0
2010-04-29 09:50:00,18.05,18.1,18.01,18.07,6347400.0,14.1686,14.2078,14.1372,14.1843,6347400.0
2010-04-29 10:00:00,18.07,18.18,18.04,18.15,7645200.0,14.1843,14.2706,14.1607,14.2471,7645200.0
2010-04-29 10:10:00,18.15,18.23,18.15,18.19,7424900.0,14.2471,14.3099,14.2471,14.2785,7424900.0
2010-04-29 10:20:00,18.19,18.23,18.15,18.17,5737100.0,14.2785,14.3099,14.2471,14.2628,5737100.0
2010-04-29 10:30:00,18.16,18.18,18.12,18.16,5084900.0,14.2549,14.2706,14.2235,14.2549,5084900.0
2010-04-29 10:40:00,18.16,18.16,18.11,18.12,3187400.0,14.2549,14.2549,14.2157,14.2235,3187400.0
2010-04-29 10:50:00,18.13,18.19,18.12,18.14,4359200.0,14.2314,14.2785,14.2235,14.2392,4359200.0
2010-04-29 11:00:00,18.13,18.16,18.1,18.11,2874100.0,14.2314,14.2549,14.2078,14.2157,2874100.0
2010-04-29 11:10:00,18.12,18.14,18.1,18.11,3549300.0,14.2235,14.2392,14.2078,14.2157,3549300.0
2010-04-29 11:20:00,18.11,18.15,18.1,18.15,2797100.0,14.2157,14.2471,14.2078,14.2471,2797100.0
2010-04-29 11:30:00,18.14,18.2,18.14,18.18,3534700.0,14.2392,14.2863,14.2392,14.2706,3534700.0
2010-04-29 11:40:00,18.18,18.19,18.14,18.15,2641300.0,14.2706,14.2785,14.2392,14.2471,2641300.0
2010-04-29 11:50:00,18.16,18.17,18.14,18.17,2176300.0,14.2549,14.2628,14.2392,14.2628,2176300.0
2010-04-29 12:00:00,18.17,18.17,18.12,18.14,2564900.0,14.2628,14.2628,14.2235,14.2392,2564900.0
2010-04-29 12:10:00,18.14,18.16,18.12,18.16,1594000.0,14.2392,14.2549,14.2235,14.2549,1594000.0
2010-04-29 12:20:00,18.16,18.17,18.12,18.14,2908900.0,14.2549,14.2628,14.2235,14.2392,2908900.0
2010-04-29 12:30:00,18.14,18.16,18.12,18.15,2425800.0,14.2392,14.2549,14.2235,14.2471,2425800.0
2010-04-29 12:40:00,18.14,18.19,18.13,18.17,3844600.0,14.2392,14.2785,14.2314,14.2628,3844600.0
2010-04-29 12:50:00,18.16,18.17,18.14,18.16,1842500.0,14.2549,14.2628,14.2392,14.2549,1842500.0
2010-04-29 13:00:00,18.17,18.19,18.16,18.18,2344100.0,14.2628,14.2785,14.2549,14.2706,2344100.0
2010-04-29 13:10:00,18.19,18.2,18.18,18.19,1911200.0,14.2785,14.2863,14.2706,14.2785,1911200.0
2010-04-29 13:20:00,18.18,18.2,18.16,18.17,2547400.0,14.2706,14.2863,14.2549,14.2628,2547400.0
2010-04-29 13:30:00,18.16,18.2,18.16,18.18,1957900.0,14.2549,14.2863,14.2549,14.2706,1957900.0
2010-04-29 13:40:00,18.19,18.2,18.18,18.2,852300.0,14.2785,14.2863,14.2706,14.2863,852300.0
2010-04-29 13:50:00,18.2,18.25,18.19,18.24,3587900.0,14.2863,14.3256,14.2785,14.3177,3587900.0
2010-04-29 14:00:00,18.25,18.31,18.15,18.28,5590900.0,14.3256,14.3727,14.2471,14.3491,5590900.0
2010-04-29 14:10:00,18.27,18.31,18.26,18.3,3203900.0,14.3413,14.3727,14.3334,14.3648,3203900.0
2010-04-29 14:20:00,18.3,18.37,18.29,18.36,4888400.0,14.3648,14.4198,14.357,14.4119,4888400.0
2010-04-29 14:30:00,18.36,18.4,18.26,18.32,4874500.0,14.4119,14.4433,14.3334,14.3805,4874500.0
2010-04-29 14:40:00,18.32,18.35,18.28,18.32,4077200.0,14.3805,14.4041,14.3491,14.3805,4077200.0
2010-04-29 14:50:00,18.32,18.33,18.25,18.28,3305800.0,14.3805,14.3884,14.3256,14.3491,3305800.0
2010-04-29 15:00:00,18.27,18.28,18.21,18.26,3930100.0,14.3413,14.3491,14.2942,14.3334,3930100.0
2010-04-29 15:10:00,18.26,18.27,18.24,18.25,3745700.0,14.3334,14.3413,14.3177,14.3256,3745700.0
2010-04-29 15:20:00,18.25,18.31,18.15,18.31,4268500.0,14.3256,14.3727,14.2471,14.3727,4268500.0
2010-04-29 15:30:00,18.31,18.37,18.3,18.34,7227000.0,14.3727,14.4198,14.3648,14.3962,7227000.0
2010-04-29 15:40:00,18.34,18.35,18.31,18.32,5435800.0,14.3962,14.4041,14.3727,14.3805,5435800.0
2010-04-29 15:50:00,18.32,18.34,18.22,18.28,11003200.0,14.3805,14.3962,14.302,14.3491,11003200.0
2010-04-30 09:30:00,18.28,18.3,18.1,18.13,8399700.0,14.3491,14.3648,14.2078,14.2314,8399700.0
2010-04-30 09:40:00,18.13,18.19,18.07,18.17,6594000.0,14.2314,14.2785,14.1843,14.2628,6594000.0
2010-04-30 09:50:00,18.17,18.18,18.05,18.07,5503000.0,14.2628,14.2706,14.1686,14.1843,5503000.0
2010-04-30 10:00:00,18.07,18.11,17.92,17.98,10809900.0,14.1843,14.2157,14.0666,14.1136,10809900.0
2010-04-30 10:10:00,17.98,18.01,17.89,17.95,6952100.0,14.1136,14.1372,14.043,14.0901,6952100.0
2010-04-30 10:20:00,17.95,18.0,17.91,17.97,5534000.0,14.0901,14.1293,14.0587,14.1058,5534000.0
2010-04-30 10:30:00,17.97,17.98,17.9,17.92,4965400.0,14.1058,14.1136,14.0509,14.0666,4965400.0
2010-04-30 10:40:00,17.92,18.07,17.91,18.04,5363200.0,14.0666,14.1843,14.0587,14.1607,5363200.0
2010-04-30 10:50:00,18.04,18.05,17.99,18.05,3382100.0,14.1607,14.1686,14.1215,14.1686,3382100.0
2010-04-30 11:00:00,18.04,18.06,17.98,18.02,3709700.0,14.1607,14.1764,14.1136,14.145,3709700.0
2010-04-30 11:10:00,18.01,18.04,17.99,18.0,3303500.0,14.1372,14.1607,14.1215,14.1293,3303500.0
2010-04-30 11:20:00,17.99,18.02,17.97,17.99,2351900.0,14.1215,14.145,14.1058,14.1215,2351900.0
2010-04-30 11:30:00,17.98,18.06,17.97,18.04,3490500.0,14.1136,14.1764,14.1058,14.1607,3490500.0
2010-04-30 11:40:00,18.04,18.1,18.02,18.07,2547200.0,14.1607,14.2078,14.145,14.1843,2547200.0
2010-04-30 11:50:00,18.06,18.08,18.04,18.07,2862500.0,14.1764,14.1921,14.1607,14.1843,2862500.0
2010-04-30 12:00:00,18.07,18.09,18.02,18.04,3893500.0,14.1843,14.2,14.145,14.1607,3893500.0
2010-04-30 12:10:00,18.03,18.06,17.97,17.99,2565300.0,14.1529,14.1764,14.1058,14.1215,2565300.0
2010-04-30 12:20:00,17.98,18.0,17.86,17.86,8400100.0,14.1136,14.1293,14.0195,14.0195,8400100.0
2010-04-30 12:30:00,17.86,17.91,17.84,17.87,4141000.0,14.0195,14.0587,14.0038,14.0273,4141000.0
2010-04-30 12:40:00,17.86,17.92,17.84,17.86,3442600.0,14.0195,14.0666,14.0038,14.0195,3442600.0
2010-04-30 12:50:00,17.86,17.86,17.7,17.75,8318900.0,14.0195,14.0195,13.8939,13.9331,8318900.0
2010-04-30 13:00:00,17.75,17.76,17.68,17.7,6031000.0,13.9331,13.941,13.8782,13.8939,6031000.0
2010-04-30 13:10:00,17.7,17.76,17.65,17.75,5145500.0,13.8939,13.941,13.8546,13.9331,5145500.0
2010-04-30 13:20:00,17.76,18.04,17.71,17.75,3481400.0,13.941,14.1607,13.9017,13.9331,3481400.0
2010-04-30 13:30:00,17.76,17.82,17.67,17.78,3611200.0,13.941,13.9881,13.8703,13.9567,3611200.0
2010-04-30 13:40:00,17.79,17.85,17.77,17.84,3842300.0,13.9645,14.0116,13.9488,14.0038,3842300.0
2010-04-30 13:50:00,17.84,17.86,17.79,17.79,3129800.0,14.0038,14.0195,13.9645,13.9645,3129800.0
2010-04-30 14:00:00,17.79,17.89,17.78,17.86,3419800.0,13.9645,14.043,13.9567,14.0195,3419800.0
2010-04-30 14:10:00,17.86,17.89,17.82,17.83,3479900.0,14.0195,14.043,13.9881,13.9959,3479900.0
2010-04-30 14:20:00,17.83,17.86,17.82,17.83,2386800.0,13.9959,14.0195,13.9881,13.9959,2386800.0
2010-04-30 14:30:00,17.83,17.84,17.72,17.73,4104100.0,13.9959,14.0038,13.9096,13.9174,4104100.0
2010-04-30 14:40:00,17.73,17.76,17.67,17.69,5115800.0,13.9174,13.941,13.8703,13.886,5115800.0
2010-04-30 14:50:00,17.68,17.73,17.67,17.69,3527300.0,13.8782,13.9174,13.8703,13.886,3527300.0
2010-04-30 15:00:00,17.68,17.74,17.66,17.72,7151100.0,13.8782,13.9253,13.8625,13.9096,7151100.0
2010-04-30 15:10:00,17.72,17.78,17.69,17.77,4282500.0,13.9096,13.9567,13.886,13.9488,4282500.0
2010-04-30 15:20:00,17.77,17.78,17.72,17.72,4048300.0,13.9488,13.9567,13.9096,13.9096,4048300.0
2010-04-30 15:30:00,17.73,17.78,17.66,17.68,7826800.0,13.9174,13.9567,13.8625,13.8782,7826800.0
2010-04-30 15:40:00,17.68,17.71,17.65,17.69,10379400.0,13.8782,13.9017,13.8546,13.886,10379400.0
2010-04-30 15:50:00,17.69,17.79,17.61,17.79,23188700.0,13.886,13.9645,13.8232,13.9645,23188700.0
2010-05-03 09:30:00,17.88,17.97,17.79,17.79,9618500.0,14.0352,14.1058,13.9645,13.9645,9618500.0
2010-05-03 09:40:00,17.8,17.91,17.78,17.87,6468500.0,13.9724,14.0587,13.9567,14.0273,6468500.0
2010-05-03 09:50:00,17.88,17.93,17.85,17.88,4817200.0,14.0352,14.0744,14.0116,14.0352,4817200.0
2010-05-03 10:00:00,17.88,17.96,17.84,17.96,4749400.0,14.0352,14.098,14.0038,14.098,4749400.0
2010-05-03 10:10:00,17.96,17.98,17.93,17.95,4267900.0,14.098,14.1136,14.0744,14.0901,4267900.0
2010-05-03 10:20:00,17.95,18.0,17.94,17.98,3646000.0,14.0901,14.1293,14.0823,14.1136,3646000.0
2010-05-03 10:30:00,17.97,17.99,17.91,17.96,4250500.0,14.1058,14.1215,14.0587,14.098,4250500.0
2010-05-03 10:40:00,17.96,17.97,17.87,17.88,3242700.0,14.098,14.1058,14.0273,14.0352,3242700.0
2010-05-03 10:50:00,17.89,17.89,17.81,17.84,5069900.0,14.043,14.043,13.9802,14.0038,5069900.0
2010-05-03 11:00:00,17.84,17.92,17.83,17.88,3283900.0,14.0038,14.0666,13.9959,14.0352,3283900.0
2010-05-03 11:10:00,17.88,17.92,17.86,17.9,2562400.0,14.0352,14.0666,14.0195,14.0509,2562400.0
2010-05-03 11:20:00,17.9,17.93,17.89,17.91,2114500.0,14.0509,14.0744,14.043,14.0587,2114500.0
2010-05-03 11:30:00,17.91,17.92,17.85,17.9,2135400.0,14.0587,14.0666,14.0116,14.0509,2135400.0
2010-05-03 11:40:00,17.91,17.99,17.9,17.95,2660700.0,14.0587,14.1215,14.0509,14.0901,2660700.0
2010-05-03 11:50:00,17.95,18.0,17.94,17.97,3063300.0,14.0901,14.1293,14.0823,14.1058,3063300.0
2010-05-03 12:00:00,17.98,17.98,17.95,17.98,1805500.0,14.1136,14.1136,14.0901,14.1136,1805500.0
2010-05-03 12:10:00,17.98,18.02,17.97,18.01,2714200.0,14.1136,14.145,14.1058,14.1372,2714200.0
2010-05-03 12:20:00,18.01,18.05,18.0,18.04,3355400.0,14.1372,14.1686,14.1293,14.1607,3355400.0
2010-05-03 12:30:00,18.04,18.08,18.01,18.08,3886200.0,14.1607,14.1921,14.1372,14.1921,3886200.0
2010-05-03 12:40:00,18.08,18.12,18.07,18.09,4316600.0,14.1921,14.2235,14.1843,14.2,4316600.0
2010-05-03 12:50:00,18.09,18.11,18.05,18.11,4066300.0,14.2,14.2157,14.1686,14.2157,4066300.0
2010-05-03 13:00:00,18.11,18.11,18.04,18.05,3117600.0,14.2157,14.2157,14.1607,14.1686,3117600.0
2010-05-03 13:10:00,18.04,18.08,18.02,18.04,2308600.0,14.1607,14.1921,14.145,14.1607,2308600.0
2010-05-03 13:20:00,18.05,18.07,18.02,18.05,1368900.0,14.1686,14.1843,14.145,14.1686,1368900.0
2010-05-03 13:30:00,18.05,18.13,18.04,18.13,2289600.0,14.1686,14.2314,14.1607,14.2314,2289600.0
2010-05-03 13:40:00,18.13,18.15,18.09,18.11,2471800.0,14.2314,14.2471,14.2,14.2157,2471800.0
2010-05-03 13:50:00,18.11,18.13,18.09,18.12,2872000.0,14.2157,14.2314,14.2,14.2235,2872000.0
2010-05-03 14:00:00,18.12,18.12,18.07,18.08,2175700.0,14.2235,14.2235,14.1843,14.1921,2175700.0
2010-05-03 14:10:00,18.08,18.11,18.08,18.1,2352900.0,14.1921,14.2157,14.1921,14.2078,2352900.0
2010-05-03 14:20:00,18.11,18.12,18.09,18.11,2792900.0,14.2157,14.2235,14.2,14.2157,2792900.0
2010-05-03 14:30:00,18.12,18.13,18.07,18.08,2063800.0,14.2235,14.2314,14.1843,14.1921,2063800.0
2010-05-03 14:40:00,18.08,18.1,18.06,18.07,2275400.0,14.1921,14.2078,14.1764,14.1843,2275400.0
2010-05-03 14:50:00,18.07,18.11,18.06,18.1,2102400.0,14.1843,14.2157,14.1764,14.2078,2102400.0
2010-05-03 15:00:00,18.1,18.11,18.05,18.06,2792700.0,14.2078,14.2157,14.1686,14.1764,2792700.0
2010-05-03 15:10:00,18.05,18.06,17.99,18.0,3491900.0,14.1686,14.1764,14.1215,14.1293,3491900.0
2010-05-03 15:20:00,18.0,18.03,17.95,17.99,5551200.0,14.1293,14.1529,14.0901,14.1215,5551200.0
2010-05-03 15:30:00,17.99,18.03,17.97,18.0,3741000.0,14.1215,14.1529,14.1058,14.1293,3741000.0
2010-05-03 15:40:00,18.0,18.05,17.98,18.02,4993600.0,14.1293,14.1686,14.1136,14.145,4993600.0
2010-05-03 15:50:00,18.03,18.08,18.01,18.07,7969900.0,14.1529,14.1921,14.1372,14.1843,7969900.0
2010-05-04 09:30:00,17.77,17.86,17.66,17.83,9536000.0,13.9488,14.0195,13.8625,13.9959,9536000.0
2010-05-04 09:40:00,17.83,17.83,17.72,17.73,5389400.0,13.9959,13.9959,13.9096,13.9174,5389400.0
2010-05-04 09:50:00,17.73,17.81,17.66,17.8,5592200.0,13.9174,13.9802,13.8625,13.9724,5592200.0
2010-05-04 10:00:00,17.8,17.82,17.72,17.76,4896800.0,13.9724,13.9881,13.9096,13.941,4896800.0
2010-05-04 10:10:00,17.76,17.85,17.73,17.84,4953400.0,13.941,14.0116,13.9174,14.0038,4953400.0
2010-05-04 10:20:00,17.84,17.91,17.8,17.8,5261700.0,14.0038,14.0587,13.9724,13.9724,5261700.0
2010-05-04 10:30:00,17.81,17.81,17.65,17.67,6739500.0,13.9802,13.9802,13.8546,13.8703,6739500.0
2010-05-04 10:40:00,17.68,17.71,17.64,17.69,5615900.0,13.8782,13.9017,13.8468,13.886,5615900.0
2010-05-04 10:50:00,17.7,17.75,17.63,17.63,4905100.0,13.8939,13.9331,13.8389,13.8389,4905100.0
2010-05-04 11:00:00,17.63,17.73,17.59,17.64,7222800.0,13.8389,13.9174,13.8075,13.8468,7222800.0
2010-05-04 11:10:00,17.64,17.71,17.62,17.7,4355000.0,13.8468,13.9017,13.8311,13.8939,4355000.0
2010-05-04 11:20:00,17.7,17.71,17.63,17.67,3832400.0,13.8939,13.9017,13.8389,13.8703,3832400.0
2010-05-04 11:30:00,17.67,17.69,17.64,17.65,4499000.0,13.8703,13.886,13.8468,13.8546,4499000.0
2010-05-04 11:40:00,17.65,17.72,17.65,17.69,3513700.0,13.8546,13.9096,13.8546,13.886,3513700.0
2010-05-04 11:50:00,17.68,17.71,17.66,17.71,2838500.0,13.8782,13.9017,13.8625,13.9017,2838500.0
2010-05-04 12:00:00,17.71,17.71,17.61,17.63,3763000.0,13.9017,13.9017,13.8232,13.8389,3763000.0
2010-05-04 12:10:00,17.63,17.66,17.6,17.62,2715800.0,13.8389,13.8625,13.8154,13.8311,2715800.0
2010-05-04 12:20:00,17.61,17.62,17.55,17.59,4655500.0,13.8232,13.8311,13.7761,13.8075,4655500.0
2010-05-04 12:30:00,17.59,17.66,17.57,17.65,3490400.0,13.8075,13.8625,13.7918,13.8546,3490400.0
2010-05-04 12:40:00,17.66,17.72,17.56,17.7,4252000.0,13.8625,13.9096,13.784,13.8939,4252000.0
2010-05-04 12:50:00,17.7,17.72,17.65,17.67,3040500.0,13.8939,13.9096,13.8546,13.8703,3040500.0
2010-05-04 13:00:00,17.68,17.71,17.65,17.67,2417700.0,13.8782,13.9017,13.8546,13.8703,2417700.0
2010-05-04 13:10:00,17.66,17.68,17.63,17.64,2916000.0,13.8625,13.8782,13.8389,13.8468,2916000.0
2010-05-04 13:20:00,17.65,17.67,17.62,17.63,2683200.0,13.8546,13.8703,13.8311,13.8389,2683200.0
2010-05-04 13:30:00,17.64,17.71,17.64,17.7,2840200.0,13.8468,13.9017,13.8468,13.8939,2840200.0
2010-05-04 13:40:00,17.69,17.74,17.68,17.73,2880600.0,13.886,13.9253,13.8782,13.9174,2880600.0
2010-05-04 13:50:00,17.73,17.73,17.66,17.67,2150500.0,13.9174,13.9174,13.8625,13.8703,2150500.0
2010-05-04 14:00:00,17.68,17.7,17.64,17.67,2890600.0,13.8782,13.8939,13.8468,13.8703,2890600.0
2010-05-04 14:10:00,17.67,17.71,17.64,17.65,1771700.0,13.8703,13.9017,13.8468,13.8546,1771700.0
2010-05-04 14:20:00,17.65,17.66,17.62,17.63,2497700.0,13.8546,13.8625,13.8311,13.8389,2497700.0
2010-05-04 14:30:00,17.64,17.69,17.6,17.6,3445000.0,13.8468,13.886,13.8154,13.8154,3445000.0
2010-05-04 14:40:00,17.61,17.65,17.58,17.6,3115200.0,13.8232,13.8546,13.7997,13.8154,3115200.0
2010-05-04 14:50:00,17.6,17.62,17.56,17.58,3331300.0,13.8154,13.8311,13.784,13.7997,3331300.0
2010-05-04 15:00:00,17.58,17.63,17.52,17.6,4923700.0,13.7997,13.8389,13.7526,13.8154,4923700.0
2010-05-04 15:10:00,17.59,17.61,17.56,17.61,3561600.0,13.8075,13.8232,13.784,13.8232,3561600.0
2010-05-04 15:20:00,17.61,17.63,17.59,17.61,4216000.0,13.8232,13.8389,13.8075,13.8232,4216000.0
2010-05-04 15:30:00,17.61,17.63,17.52,17.55,4733600.0,13.8232,13.8389,13.7526,13.7761,4733600.0
2010-05-04 15:40:00,17.56,17.56,17.48,17.53,10731200.0,13.784,13.784,13.7212,13.7604,10731200.0
2010-05-04 15:50:00,17.53,17.64,17.51,17.57,12035100.0,13.7604,13.8468,13.7447,13.7918,12035100.0
2010-05-05 09:30:00,17.2,17.3,16.89,16.96,19483200.0,13.5014,13.5799,13.258,13.313,19483200.0
2010-05-05 09:40:00,16.96,17.16,16.94,17.15,9062400.0,13.313,13.47,13.2973,13.4621,9062400.0
2010-05-05 09:50:00,17.15,17.33,17.09,17.33,9252000.0,13.4621,13.6034,13.415,13.6034,9252000.0
2010-05-05 10:00:00,17.31,17.4,17.29,17.35,10397100.0,13.5877,13.6584,13.572,13.6191,10397100.0
2010-05-05 10:10:00,17.35,17.36,17.26,17.33,6466400.0,13.6191,13.627,13.5485,13.6034,6466400.0
2010-05-05 10:20:00,17.33,17.39,17.28,17.3,4547600.0,13.6034,13.6505,13.5642,13.5799,4547600.0
2010-05-05 10:30:00,17.29,17.38,17.28,17.34,3420400.0,13.572,13.6427,13.5642,13.6113,3420400.0
2010-05-05 10:40:00,17.33,17.54,17.32,17.52,7105600.0,13.6034,13.7683,13.5956,13.7526,7105600.0
2010-05-05 10:50:00,17.52,17.66,17.51,17.62,7780400.0,13.7526,13.8625,13.7447,13.8311,7780400.0
2010-05-05 11:00:00,17.63,17.63,17.51,17.55,6554300.0,13.8389,13.8389,13.7447,13.7761,6554300.0
2010-05-05 11:10:00,17.56,17.64,17.53,17.63,3617900.0,13.784,13.8468,13.7604,13.8389,3617900.0
2010-05-05 11:20:00,17.64,17.68,17.61,17.64,4494300.0,13.8468,13.8782,13.8232,13.8468,4494300.0
2010-05-05 11:30:00,17.64,17.65,17.58,17.65,2466200.0,13.8468,13.8546,13.7997,13.8546,2466200.0
2010-05-05 11:40:00,17.65,17.79,17.63,17.78,4751700.0,13.8546,13.9645,13.8389,13.9567,4751700.0
2010-05-05 11:50:00,17.78,17.82,17.73,17.78,4505700.0,13.9567,13.9881,13.9174,13.9567,4505700.0
2010-05-05 12:00:00,17.78,17.84,17.69,17.74,3835700.0,13.9567,14.0038,13.886,13.9253,3835700.0
2010-05-05 12:10:00,17.73,17.74,17.64,17.72,3478900.0,13.9174,13.9253,13.8468,13.9096,3478900.0
2010-05-05 12:20:00,17.72,17.72,17.62,17.62,3700600.0,13.9096,13.9096,13.8311,13.8311,3700600.0
2010-05-05 12:30:00,17.62,17.68,17.59,17.61,4406100.0,13.8311,13.8782,13.8075,13.8232,4406100.0
2010-05-05 12:40:00,17.61,17.63,17.55,17.62,3876300.0,13.8232,13.8389,13.7761,13.8311,3876300.0
2010-05-05 12:50:00,17.62,17.69,17.6,17.68,2423800.0,13.8311,13.886,13.8154,13.8782,2423800.0
2010-05-05 13:00:00,17.68,17.74,17.61,17.73,2467400.0,13.8782,13.9253,13.8232,13.9174,2467400.0
2010-05-05 13:10:00,17.73,17.74,17.64,17.7,2124300.0,13.9174,13.9253,13.8468,13.8939,2124300.0
2010-05-05 13:20:00,17.7,17.76,17.7,17.72,2002800.0,13.8939,13.941,13.8939,13.9096,2002800.0
2010-05-05 13:30:00,17.73,17.75,17.66,17.72,2109600.0,13.9174,13.9331,13.8625,13.9096,2109600.0
2010-05-05 13:40:00,17.72,17.77,17.69,17.76,2472800.0,13.9096,13.9488,13.886,13.941,2472800.0
2010-05-05 13:50:00,17.75,17.76,17.69,17.7,1606000.0,13.9331,13.941,13.886,13.8939,1606000.0
2010-05-05 14:00:00,17.7,17.74,17.65,17.71,2161400.0,13.8939,13.9253,13.8546,13.9017,2161400.0
2010-05-05 14:10:00,17.71,17.72,17.63,17.64,2580700.0,13.9017,13.9096,13.8389,13.8468,2580700.0
2010-05-05 14:20:00,17.63,17.66,17.57,17.59,2964400.0,13.8389,13.8625,13.7918,13.8075,2964400.0
2010-05-05 14:30:00,17.58,17.6,17.5,17.51,3179000.0,13.7997,13.8154,13.7369,13.7447,3179000.0
2010-05-05 14:40:00,17.51,17.54,17.42,17.43,6040400.0,13.7447,13.7683,13.6741,13.6819,6040400.0
2010-05-05 14:50:00,17.42,17.5,17.35,17.46,6095200.0,13.6741,13.7369,13.6191,13.7055,6095200.0
2010-05-05 15:00:00,17.46,17.49,17.4,17.47,3562200.0,13.7055,13.729,13.6584,13.7133,3562200.0
2010-05-05 15:10:00,17.48,17.51,17.42,17.44,3358600.0,13.7212,13.7447,13.6741,13.6898,3358600.0
2010-05-05 15:20:00,17.43,17.53,17.42,17.49,2866900.0,13.6819,13.7604,13.6741,13.729,2866900.0
2010-05-05 15:30:00,17.49,17.53,17.41,17.47,3697700.0,13.729,13.7604,13.6662,13.7133,3697700.0
2010-05-05 15:40:00,17.47,17.52,17.45,17.52,4512500.0,13.7133,13.7526,13.6976,13.7526,4512500.0
2010-05-05 15:50:00,17.52,17.58,17.5,17.54,7506000.0,13.7526,13.7997,13.7369,13.7683,7506000.0
2010-05-06 09:30:00,17.48,17.56,17.4,17.5,9794800.0,13.7212,13.784,13.6584,13.7369,9794800.0
2010-05-06 09:40:00,17.5,17.61,17.38,17.44,7773000.0,13.7369,13.8232,13.6427,13.6898,7773000.0
2010-05-06 09:50:00,17.43,17.45,17.31,17.4,8685100.0,13.6819,13.6976,13.5877,13.6584,8685100.0
2010-05-06 10:00:00,17.4,17.49,17.35,17.36,6568900.0,13.6584,13.729,13.6191,13.627,6568900.0
2010-05-06 10:10:00,17.36,17.36,17.25,17.32,8962400.0,13.627,13.627,13.5406,13.5956,8962400.0
2010-05-06 10:20:00,17.32,17.32,17.17,17.18,8737900.0,13.5956,13.5956,13.4778,13.4857,8737900.0
2010-05-06 10:30:00,17.18,17.25,17.12,17.19,8266400.0,13.4857,13.5406,13.4386,13.4935,8266400.0
2010-05-06 10:40:00,17.19,17.21,17.08,17.09,8176800.0,13.4935,13.5092,13.4072,13.415,8176800.0
2010-05-06 10:50:00,17.09,17.1,17.02,17.06,9906000.0,13.415,13.4229,13.3601,13.3915,9906000.0
2010-05-06 11:00:00,17.07,17.07,16.95,17.0,12885100.0,13.3993,13.3993,13.3051,13.3444,12885100.0
2010-05-06 11:10:00,17.0,17.13,16.94,17.09,10527900.0,13.3444,13.4464,13.2973,13.415,10527900.0
2010-05-06 11:20:00,17.1,17.14,17.03,17.06,7747300.0,13.4229,13.4543,13.3679,13.3915,7747300.0
2010-05-06 11:30:00,17.06,17.06,16.94,16.99,6368700.0,13.3915,13.3915,13.2973,13.3365,6368700.0
2010-05-06 11:40:00,16.98,16.99,16.85,16.87,8111100.0,13.3287,13.3365,13.2266,13.2423,8111100.0
2010-05-06 11:50:00,16.87,16.96,16.84,16.96,7678200.0,13.2423,13.313,13.2188,13.313,7678200.0
2010-05-06 12:00:00,16.96,17.05,16.9,16.91,7888800.0,13.313,13.3836,13.2659,13.2737,7888800.0
2010-05-06 12:10:00,16.91,17.03,16.9,16.96,7627600.0,13.2737,13.3679,13.2659,13.313,7627600.0
2010-05-06 12:20:00,16.96,17.0,16.91,16.95,4358400.0,13.313,13.3444,13.2737,13.3051,4358400.0
2010-05-06 12:30:00,16.96,16.98,16.89,16.93,4562000.0,13.313,13.3287,13.258,13.2894,4562000.0
2010-05-06 12:40:00,16.93,16.94,16.79,16.79,6368100.0,13.2894,13.2973,13.1795,13.1795,6368100.0
2010-05-06 12:50:00,16.79,16.89,16.77,16.89,7298400.0,13.1795,13.258,13.1638,13.258,7298400.0
2010-05-06 13:00:00,16.89,16.93,16.84,16.87,4868300.0,13.258,13.2894,13.2188,13.2423,4868300.0
2010-05-06 13:10:00,16.88,16.9,16.69,16.72,9837800.0,13.2502,13.2659,13.101,13.1246,9837800.0
2010-05-06 13:20:00,16.72,16.74,16.62,16.71,10855600.0,13.1246,13.1403,13.0461,13.1167,10855600.0
2010-05-06 13:30:00,16.71,16.73,16.65,16.67,6692900.0,13.1167,13.1324,13.0696,13.0853,6692900.0
2010-05-06 13:40:00,16.67,16.71,16.62,16.67,7780800.0,13.0853,13.1167,13.0461,13.0853,7780800.0
2010-05-06 13:50:00,16.66,16.71,16.53,16.55,10307000.0,13.0775,13.1167,12.9755,12.9912,10307000.0
2010-05-06 14:00:00,16.54,16.57,16.31,16.35,18689300.0,12.9833,13.0069,12.8028,12.8342,18689300.0
2010-05-06 14:10:00,16.35,16.44,16.26,16.27,16021200.0,12.8342,12.9048,12.7635,12.7714,16021200.0
2010-05-06 14:20:00,16.27,16.39,16.12,16.29,19286500.0,12.7714,12.8656,12.6536,12.7871,19286500.0
2010-05-06 14:30:00,16.3,16.3,16.07,16.07,18594800.0,12.7949,12.7949,12.6144,12.6144,18594800.0
2010-05-06 14:40:00,16.07,16.15,15.5,15.91,30139700.0,12.6144,12.6772,12.1669,12.4888,30139700.0
2010-05-06 14:50:00,15.95,16.24,15.5,16.06,17863600.0,12.5202,12.7478,12.1669,12.6065,17863600.0
2010-05-06 15:00:00,16.06,16.53,15.9,16.33,17187200.0,12.6065,12.9755,12.4809,12.8185,17187200.0
2010-05-06 15:10:00,16.33,16.36,16.16,16.27,13341900.0,12.8185,12.842,12.685,12.7714,13341900.0
2010-05-06 15:20:00,16.27,16.33,16.04,16.32,19181800.0,12.7714,12.8185,12.5908,12.8106,19181800.0
2010-05-06 15:30:00,16.32,16.38,16.16,16.19,14822600.0,12.8106,12.8577,12.685,12.7086,14822600.0
2010-05-06 15:40:00,16.19,16.5,16.18,16.44,17020100.0,12.7086,12.9519,12.7007,12.9048,17020100.0
2010-05-06 15:50:00,16.45,16.49,16.23,16.26,23480000.0,12.9127,12.9441,12.74,12.7635,23480000.0
2010-05-07 09:30:00,16.48,16.66,16.28,16.59,17083200.0,12.9362,13.0775,12.7792,13.0226,17083200.0
2010-05-07 09:40:00,16.59,16.79,16.3,16.62,16581400.0,13.0226,13.1795,12.7949,13.0461,16581400.0
2010-05-07 09:50:00,16.62,16.71,16.5,16.52,11175300.0,13.0461,13.1167,12.9519,12.9676,11175300.0
2010-05-07 10:00:00,16.52,16.55,16.22,16.36,17872300.0,12.9676,12.9912,12.7321,12.842,17872300.0
2010-05-07 10:10:00,16.36,16.43,16.3,16.32,10284800.0,12.842,12.897,12.7949,12.8106,10284800.0
2010-05-07 10:20:00,16.31,16.32,15.95,16.07,19408100.0,12.8028,12.8106,12.5202,12.6144,19408100.0
2010-05-07 10:30:00,16.07,16.23,16.03,16.13,14744200.0,12.6144,12.74,12.583,12.6615,14744200.0
2010-05-07 10:40:00,16.13,16.17,15.95,16.1,12383300.0,12.6615,12.6929,12.5202,12.6379,12383300.0
2010-05-07 10:50:00,16.1,16.18,16.02,16.02,8742800.0,12.6379,12.7007,12.5751,12.5751,8742800.0
2010-05-07 11:00:00,16.04,16.2,16.0,16.2,11800500.0,12.5908,12.7164,12.5594,12.7164,11800500.0
2010-05-07 11:10:00,16.2,16.39,16.14,16.29,16027200.0,12.7164,12.8656,12.6693,12.7871,16027200.0
2010-05-07 11:20:00,16.29,16.4,16.2,16.23,10952400.0,12.7871,12.8734,12.7164,12.74,10952400.0
2010-05-07 11:30:00,16.22,16.25,16.12,16.21,8441200.0,12.7321,12.7557,12.6536,12.7243,8441200.0
2010-05-07 11:40:00,16.22,16.45,16.2,16.4,9432600.0,12.7321,12.9127,12.7164,12.8734,9432600.0
2010-05-07 11:50:00,16.39,16.41,16.25,16.3,6040000.0,12.8656,12.8813,12.7557,12.7949,6040000.0
2010-05-07 12:00:00,16.3,16.49,16.24,16.47,9270200.0,12.7949,12.9441,12.7478,12.9284,9270200.0
2010-05-07 12:10:00,16.47,16.5,16.36,16.44,7550400.0,12.9284,12.9519,12.842,12.9048,7550400.0
2010-05-07 12:20:00,16.44,16.49,16.31,16.36,7567100.0,12.9048,12.9441,12.8028,12.842,7567100.0
2010-05-07 12:30:00,16.35,16.38,16.25,16.32,7474700.0,12.8342,12.8577,12.7557,12.8106,7474700.0
2010-05-07 12:40:00,16.32,16.41,16.31,16.36,5272700.0,12.8106,12.8813,12.8028,12.842,5272700.0
2010-05-07 12:50:00,16.36,16.41,16.24,16.24,5432300.0,12.842,12.8813,12.7478,12.7478,5432300.0
2010-05-07 13:00:00,16.24,16.28,16.12,16.14,6520400.0,12.7478,12.7792,12.6536,12.6693,6520400.0
2010-05-07 13:10:00,16.14,16.26,16.12,16.17,8692000.0,12.6693,12.7635,12.6536,12.6929,8692000.0
2010-05-07 13:20:00,16.18,16.22,16.14,16.18,5905700.0,12.7007,12.7321,12.6693,12.7007,5905700.0
2010-05-07 13:30:00,16.18,16.25,16.17,16.23,5367100.0,12.7007,12.7557,12.6929,12.74,5367100.0
2010-05-07 13:40:00,16.22,16.34,16.21,16.32,6015600.0,12.7321,12.8263,12.7243,12.8106,6015600.0
2010-05-07 13:50:00,16.31,16.32,16.19,16.26,5060900.0,12.8028,12.8106,12.7086,12.7635,5060900.0
2010-05-07 14:00:00,16.25,16.29,16.19,16.19,4808800.0,12.7557,12.7871,12.7086,12.7086,4808800.0
2010-05-07 14:10:00,16.19,16.27,16.15,16.26,4645700.0,12.7086,12.7714,12.6772,12.7635,4645700.0
2010-05-07 14:20:00,16.26,16.26,16.13,16.15,5755400.0,12.7635,12.7635,12.6615,12.6772,5755400.0
2010-05-07 14:30:00,16.14,16.22,16.13,16.19,5354800.0,12.6693,12.7321,12.6615,12.7086,5354800.0
2010-05-07 14:40:00,16.18,16.25,16.15,16.17,6042000.0,12.7007,12.7557,12.6772,12.6929,6042000.0
2010-05-07 14:50:00,16.16,16.2,16.11,16.17,7735100.0,12.685,12.7164,12.6458,12.6929,7735100.0
2010-05-07 15:00:00,16.17,16.19,16.09,16.13,10146100.0,12.6929,12.7086,12.6301,12.6615,10146100.0
2010-05-07 15:10:00,16.13,16.25,16.07,16.25,11676600.0,12.6615,12.7557,12.6144,12.7557,11676600.0
2010-05-07 15:20:00,16.25,16.26,16.13,16.16,8956100.0,12.7557,12.7635,12.6615,12.685,8956100.0
2010-05-07 15:30:00,16.17,16.18,16.07,16.13,9593000.0,12.6929,12.7007,12.6144,12.6615,9593000.0
2010-05-07 15:40:00,16.13,16.25,16.12,16.21,10756600.0,12.6615,12.7557,12.6536,12.7243,10756600.0
2010-05-07 15:50:00,16.21,16.24,16.13,16.17,16016900.0,12.7243,12.7478,12.6615,12.6929,16016900.0
2010-05-10 09:30:00,17.23,17.37,17.18,17.26,23653000.0,13.5249,13.6348,13.4857,13.5485,23653000.0
2010-05-10 09:40:00,17.26,17.32,17.15,17.21,16620500.0,13.5485,13.5956,13.4621,13.5092,16620500.0
2010-05-10 09:50:00,17.22,17.29,17.13,17.23,14745000.0,13.5171,13.572,13.4464,13.5249,14745000.0
2010-05-10 10:00:00,17.23,17.26,17.16,17.24,11753300.0,13.5249,13.5485,13.47,13.5328,11753300.0
2010-05-10 10:10:00,17.23,17.32,17.22,17.25,10887300.0,13.5249,13.5956,13.5171,13.5406,10887300.0
2010-05-10 10:20:00,17.25,17.28,17.12,17.13,9839300.0,13.5406,13.5642,13.4386,13.4464,9839300.0
2010-05-10 10:30:00,17.12,17.25,17.12,17.23,8011100.0,13.4386,13.5406,13.4386,13.5249,8011100.0
2010-05-10 10:40:00,17.24,17.26,17.12,17.18,7259400.0,13.5328,13.5485,13.4386,13.4857,7259400.0
2010-05-10 10:50:00,17.18,17.25,17.14,17.24,6683200.0,13.4857,13.5406,13.4543,13.5328,6683200.0
2010-05-10 11:00:00,17.24,17.3,17.21,17.22,6565800.0,13.5328,13.5799,13.5092,13.5171,6565800.0
2010-05-10 11:10:00,17.23,17.28,17.2,17.28,4214000.0,13.5249,13.5642,13.5014,13.5642,4214000.0
2010-05-10 11:20:00,17.27,17.29,17.22,17.29,4240900.0,13.5563,13.572,13.5171,13.572,4240900.0
2010-05-10 11:30:00,17.29,17.3,17.24,17.3,4661600.0,13.572,13.5799,13.5328,13.5799,4661600.0
2010-05-10 11:40:00,17.29,17.36,17.26,17.32,6793300.0,13.572,13.627,13.5485,13.5956,6793300.0
2010-05-10 11:50:00,17.33,17.39,17.3,17.32,5590600.0,13.6034,13.6505,13.5799,13.5956,5590600.0
2010-05-10 12:00:00,17.32,17.32,17.27,17.31,3064200.0,13.5956,13.5956,13.5563,13.5877,3064200.0
2010-05-10 12:10:00,17.31,17.32,17.26,17.28,2408800.0,13.5877,13.5956,13.5485,13.5642,2408800.0
2010-05-10 12:20:00,17.27,17.29,17.26,17.26,2287600.0,13.5563,13.572,13.5485,13.5485,2287600.0
2010-05-10 12:30:00,17.26,17.32,17.26,17.28,3092400.0,13.5485,13.5956,13.5485,13.5642,3092400.0
2010-05-10 12:40:00,17.28,17.29,17.24,17.24,2304100.0,13.5642,13.572,13.5328,13.5328,2304100.0
2010-05-10 12:50:00,17.25,17.3,17.23,17.25,2328100.0,13.5406,13.5799,13.5249,13.5406,2328100.0
2010-05-10 13:00:00,17.25,17.26,17.1,17.13,5529300.0,13.5406,13.5485,13.4229,13.4464,5529300.0
2010-05-10 13:10:00,17.13,17.21,17.09,17.18,6918300.0,13.4464,13.5092,13.415,13.4857,6918300.0
2010-05-10 13:20:00,17.18,17.2,17.13,17.16,3752100.0,13.4857,13.5014,13.4464,13.47,3752100.0
2010-05-10 13:30:00,17.17,17.2,17.14,17.17,2896800.0,13.4778,13.5014,13.4543,13.4778,2896800.0
2010-05-10 13:40:00,17.17,17.25,17.06,17.15,4365000.0,13.4778,13.5406,13.3915,13.4621,4365000.0
2010-05-10 13:50:00,17.15,17.17,17.07,17.07,3010300.0,13.4621,13.4778,13.3993,13.3993,3010300.0
2010-05-10 14:00:00,17.08,17.09,17.01,17.07,7536100.0,13.4072,13.415,13.3522,13.3993,7536100.0
2010-05-10 14:10:00,17.08,17.08,17.02,17.05,2635600.0,13.4072,13.4072,13.3601,13.3836,2635600.0
2010-05-10 14:20:00,17.05,17.1,17.03,17.05,3212600.0,13.3836,13.4229,13.3679,13.3836,3212600.0
2010-05-10 14:30:00,17.04,17.1,17.02,17.03,2983100.0,13.3758,13.4229,13.3601,13.3679,2983100.0
2010-05-10 14:40:00,17.02,17.07,17.01,17.05,3501800.0,13.3601,13.3993,13.3522,13.3836,3501800.0
2010-05-10 14:50:00,17.05,17.11,17.04,17.1,2559300.0,13.3836,13.4307,13.3758,13.4229,2559300.0
2010-05-10 15:00:00,17.1,17.11,17.01,17.02,4701900.0,13.4229,13.4307,13.3522,13.3601,4701900.0
2010-05-10 15:10:00,17.02,17.07,17.01,17.05,4473300.0,13.3601,13.3993,13.3522,13.3836,4473300.0
2010-05-10 15:20:00,17.05,17.14,17.04,17.14,3681400.0,13.3836,13.4543,13.3758,13.4543,3681400.0
2010-05-10 15:30:00,17.14,17.14,17.07,17.14,4216500.0,13.4543,13.4543,13.3993,13.4543,4216500.0
2010-05-10 15:40:00,17.14,17.19,17.13,17.17,6169100.0,13.4543,13.4935,13.4464,13.4778,6169100.0
2010-05-10 15:50:00,17.17,17.32,17.16,17.31,15338700.0,13.4778,13.5956,13.47,13.5877,15338700.0
2010-05-11 09:30:00,17.08,17.12,16.97,17.06,11622900.0,13.4072,13.4386,13.3208,13.3915,11622900.0
2010-05-11 09:40:00,17.07,17.25,17.06,17.19,10209900.0,13.3993,13.5406,13.3915,13.4935,10209900.0
2010-05-11 09:50:00,17.19,17.26,17.14,17.17,7287600.0,13.4935,13.5485,13.4543,13.4778,7287600.0
2010-05-11 10:00:00,17.17,17.2,17.09,17.17,7316100.0,13.4778,13.5014,13.415,13.4778,7316100.0
2010-05-11 10:10:00,17.17,17.22,17.14,17.16,5507600.0,13.4778,13.5171,13.4543,13.47,5507600.0
2010-05-11 10:20:00,17.16,17.24,17.12,17.12,4047900.0,13.47,13.5328,13.4386,13.4386,4047900.0
2010-05-11 10:30:00,17.13,17.18,17.11,17.17,3752900.0,13.4464,13.4857,13.4307,13.4778,3752900.0
2010-05-11 10:40:00,17.17,17.2,17.15,17.17,3163600.0,13.4778,13.5014,13.4621,13.4778,3163600.0
2010-05-11 10:50:00,17.17,17.18,17.12,17.13,2594700.0,13.4778,13.4857,13.4386,13.4464,2594700.0
2010-05-11 11:00:00,17.13,17.21,17.12,17.21,3161100.0,13.4464,13.5092,13.4386,13.5092,3161100.0
2010-05-11 11:10:00,17.2,17.25,17.12,17.23,3292400.0,13.5014,13.5406,13.4386,13.5249,3292400.0
2010-05-11 11:20:00,17.22,17.24,17.18,17.23,3161200.0,13.5171,13.5328,13.4857,13.5249,3161200.0
2010-05-11 11:30:00,17.22,17.27,17.18,17.25,3540800.0,13.5171,13.5563,13.4857,13.5406,3540800.0
2010-05-11 11:40:00,17.24,17.3,17.22,17.24,3702800.0,13.5328,13.5799,13.5171,13.5328,3702800.0
2010-05-11 11:50:00,17.24,17.28,17.21,17.25,2871300.0,13.5328,13.5642,13.5092,13.5406,2871300.0
2010-05-11 12:00:00,17.25,17.34,17.25,17.34,3296700.0,13.5406,13.6113,13.5406,13.6113,3296700.0
2010-05-11 12:10:00,17.33,17.34,17.3,17.31,2813500.0,13.6034,13.6113,13.5799,13.5877,2813500.0
2010-05-11 12:20:00,17.32,17.33,17.26,17.32,2573100.0,13.5956,13.6034,13.5485,13.5956,2573100.0
2010-05-11 12:30:00,17.32,17.33,17.27,17.3,2704000.0,13.5956,13.6034,13.5563,13.5799,2704000.0
2010-05-11 12:40:00,17.3,17.47,17.29,17.47,6569700.0,13.5799,13.7133,13.572,13.7133,6569700.0
2010-05-11 12:50:00,17.47,17.49,17.24,17.47,3771700.0,13.7133,13.729,13.5328,13.7133,3771700.0
2010-05-11 13:00:00,17.47,17.48,17.38,17.42,3128400.0,13.7133,13.7212,13.6427,13.6741,3128400.0
2010-05-11 13:10:00,17.42,17.43,17.36,17.36,2686200.0,13.6741,13.6819,13.627,13.627,2686200.0
2010-05-11 13:20:00,17.36,17.4,17.35,17.38,2330900.0,13.627,13.6584,13.6191,13.6427,2330900.0
2010-05-11 13:30:00,17.39,17.39,17.33,17.35,2408400.0,13.6505,13.6505,13.6034,13.6191,2408400.0
2010-05-11 13:40:00,17.35,17.44,17.33,17.41,4417100.0,13.6191,13.6898,13.6034,13.6662,4417100.0
2010-05-11 13:50:00,17.41,17.42,17.35,17.35,2743200.0,13.6662,13.6741,13.6191,13.6191,2743200.0
2010-05-11 14:00:00,17.35,17.39,17.34,17.35,2449200.0,13.6191,13.6505,13.6113,13.6191,2449200.0
2010-05-11 14:10:00,17.34,17.34,17.22,17.25,6238600.0,13.6113,13.6113,13.5171,13.5406,6238600.0
2010-05-11 14:20:00,17.25,17.28,17.21,17.23,5510100.0,13.5406,13.5642,13.5092,13.5249,5510100.0
2010-05-11 14:30:00,17.23,17.24,17.16,17.17,5516000.0,13.5249,13.5328,13.47,13.4778,5516000.0
2010-05-11 14:40:00,17.17,17.24,17.14,17.22,4778800.0,13.4778,13.5328,13.4543,13.5171,4778800.0
2010-05-11 14:50:00,17.23,17.25,17.19,17.21,3628700.0,13.5249,13.5406,13.4935,13.5092,3628700.0
2010-05-11 15:00:00,17.22,17.22,17.12,17.19,7341500.0,13.5171,13.5171,13.4386,13.4935,7341500.0
2010-05-11 15:10:00,17.18,17.27,17.14,17.15,6326200.0,13.4857,13.5563,13.4543,13.4621,6326200.0
2010-05-11 15:20:00,17.15,17.23,17.14,17.21,5490800.0,13.4621,13.5249,13.4543,13.5092,5490800.0
2010-05-11 15:30:00,17.22,17.26,17.17,17.25,5360300.0,13.5171,13.5485,13.4778,13.5406,5360300.0
2010-05-11 15:40:00,17.25,17.27,17.21,17.22,4756500.0,13.5406,13.5563,13.5092,13.5171,4756500.0
2010-05-11 15:50:00,17.22,17.25,17.14,17.15,8247800.0,13.5171,13.5406,13.4543,13.4621,8247800.0
2010-05-12 09:30:00,17.27,17.33,17.07,17.11,10657800.0,13.5563,13.6034,13.3993,13.4307,10657800.0
2010-05-12 09:40:00,17.11,17.15,17.05,17.09,9662400.0,13.4307,13.4621,13.3836,13.415,9662400.0
2010-05-12 09:50:00,17.09,17.25,17.08,17.22,7770800.0,13.415,13.5406,13.4072,13.5171,7770800.0
2010-05-12 10:00:00,17.23,17.29,17.18,17.27,6560200.0,13.5249,13.572,13.4857,13.5563,6560200.0
2010-05-12 10:10:00,17.28,17.28,17.18,17.19,4094700.0,13.5642,13.5642,13.4857,13.4935,4094700.0
2010-05-12 10:20:00,17.2,17.24,17.15,17.21,3837800.0,13.5014,13.5328,13.4621,13.5092,3837800.0
2010-05-12 10:30:00,17.22,17.23,17.1,17.13,5669500.0,13.5171,13.5249,13.4229,13.4464,5669500.0
2010-05-12 10:40:00,17.13,17.18,17.1,17.16,4860800.0,13.4464,13.4857,13.4229,13.47,4860800.0
2010-05-12 10:50:00,17.15,17.17,17.11,17.11,3756900.0,13.4621,13.4778,13.4307,13.4307,3756900.0
2010-05-12 11:00:00,17.11,17.17,17.11,17.12,4842800.0,13.4307,13.4778,13.4307,13.4386,4842800.0
2010-05-12 11:10:00,17.11,17.12,17.06,17.08,5499400.0,13.4307,13.4386,13.3915,13.4072,5499400.0
2010-05-12 11:20:00,17.09,17.1,17.01,17.04,7673900.0,13.415,13.4229,13.3522,13.3758,7673900.0
2010-05-12 11:30:00,17.04,17.1,17.04,17.09,3564400.0,13.3758,13.4229,13.3758,13.415,3564400.0
2010-05-12 11:40:00,17.09,17.13,17.07,17.1,3375600.0,13.415,13.4464,13.3993,13.4229,3375600.0
2010-05-12 11:50:00,17.1,17.15,17.07,17.15,3212400.0,13.4229,13.4621,13.3993,13.4621,3212400.0
2010-05-12 12:00:00,17.15,17.15,17.12,17.12,2357100.0,13.4621,13.4621,13.4386,13.4386,2357100.0
2010-05-12 12:10:00,17.13,17.16,17.12,17.14,1831500.0,13.4464,13.47,13.4386,13.4543,1831500.0
2010-05-12 12:20:00,17.13,17.14,17.1,17.13,1583800.0,13.4464,13.4543,13.4229,13.4464,1583800.0
2010-05-12 12:30:00,17.13,17.16,17.1,17.15,2353700.0,13.4464,13.47,13.4229,13.4621,2353700.0
2010-05-12 12:40:00,17.14,17.15,17.1,17.12,1911400.0,13.4543,13.4621,13.4229,13.4386,1911400.0
2010-05-12 12:50:00,17.11,17.14,17.1,17.13,1189000.0,13.4307,13.4543,13.4229,13.4464,1189000.0
2010-05-12 13:00:00,17.12,17.14,17.1,17.11,2057400.0,13.4386,13.4543,13.4229,13.4307,2057400.0
2010-05-12 13:10:00,17.11,17.13,17.07,17.1,3336300.0,13.4307,13.4464,13.3993,13.4229,3336300.0
2010-05-12 13:20:00,17.1,17.11,17.05,17.07,1919800.0,13.4229,13.4307,13.3836,13.3993,1919800.0
2010-05-12 13:30:00,17.08,17.09,17.04,17.04,3001100.0,13.4072,13.415,13.3758,13.3758,3001100.0
2010-05-12 13:40:00,17.05,17.08,17.0,17.06,5997700.0,13.3836,13.4072,13.3444,13.3915,5997700.0
2010-05-12 13:50:00,17.06,17.07,17.0,17.01,3686900.0,13.3915,13.3993,13.3444,13.3522,3686900.0
2010-05-12 14:00:00,17.0,17.05,16.99,17.03,3023200.0,13.3444,13.3836,13.3365,13.3679,3023200.0
2010-05-12 14:10:00,17.02,17.08,17.02,17.07,2364900.0,13.3601,13.4072,13.3601,13.3993,2364900.0
2010-05-12 14:20:00,17.07,17.08,17.03,17.08,2444300.0,13.3993,13.4072,13.3679,13.4072,2444300.0
2010-05-12 14:30:00,17.08,17.1,17.06,17.07,3260800.0,13.4072,13.4229,13.3915,13.3993,3260800.0
2010-05-12 14:40:00,17.06,17.09,17.05,17.06,1621100.0,13.3915,13.415,13.3836,13.3915,1621100.0
2010-05-12 14:50:00,17.07,17.12,17.04,17.1,3248300.0,13.3993,13.4386,13.3758,13.4229,3248300.0
2010-05-12 15:00:00,17.11,17.15,17.1,17.13,4734200.0,13.4307,13.4621,13.4229,13.4464,4734200.0
2010-05-12 15:10:00,17.13,17.14,17.05,17.06,4219400.0,13.4464,13.4543,13.3836,13.3915,4219400.0
2010-05-12 15:20:00,17.06,17.08,17.02,17.03,4686900.0,13.3915,13.4072,13.3601,13.3679,4686900.0
2010-05-12 15:30:00,17.02,17.04,17.01,17.02,5947400.0,13.3601,13.3758,13.3522,13.3601,5947400.0
2010-05-12 15:40:00,17.02,17.06,17.01,17.03,8957300.0,13.3601,13.3915,13.3522,13.3679,8957300.0
2010-05-12 15:50:00,17.02,17.07,17.01,17.07,10379300.0,13.3601,13.3993,13.3522,13.3993,10379300.0
2010-05-13 09:30:00,17.03,17.13,17.0,17.13,7253100.0,13.3679,13.4464,13.3444,13.4464,7253100.0
2010-05-13 09:40:00,17.13,17.18,17.07,17.16,5809200.0,13.4464,13.4857,13.3993,13.47,5809200.0
2010-05-13 09:50:00,17.15,17.16,17.05,17.06,3935300.0,13.4621,13.47,13.3836,13.3915,3935300.0
2010-05-13 10:00:00,17.06,17.15,17.05,17.14,4451600.0,13.3915,13.4621,13.3836,13.4543,4451600.0
2010-05-13 10:10:00,17.14,17.16,17.08,17.15,3671600.0,13.4543,13.47,13.4072,13.4621,3671600.0
2010-05-13 10:20:00,17.15,17.15,17.07,17.1,3305900.0,13.4621,13.4621,13.3993,13.4229,3305900.0
2010-05-13 10:30:00,17.1,17.11,17.06,17.09,3183400.0,13.4229,13.4307,13.3915,13.415,3183400.0
2010-05-13 10:40:00,17.09,17.13,17.08,17.1,2311700.0,13.415,13.4464,13.4072,13.4229,2311700.0
2010-05-13 10:50:00,17.09,17.1,17.07,17.08,2334900.0,13.415,13.4229,13.3993,13.4072,2334900.0
2010-05-13 11:00:00,17.08,17.1,17.03,17.06,3425700.0,13.4072,13.4229,13.3679,13.3915,3425700.0
2010-05-13 11:10:00,17.05,17.09,17.04,17.08,2553100.0,13.3836,13.415,13.3758,13.4072,2553100.0
2010-05-13 11:20:00,17.08,17.13,17.07,17.08,3631000.0,13.4072,13.4464,13.3993,13.4072,3631000.0
2010-05-13 11:30:00,17.09,17.09,17.05,17.07,2989000.0,13.415,13.415,13.3836,13.3993,2989000.0
2010-05-13 11:40:00,17.07,17.09,17.05,17.07,1588100.0,13.3993,13.415,13.3836,13.3993,1588100.0
2010-05-13 11:50:00,17.08,17.08,17.02,17.04,2882600.0,13.4072,13.4072,13.3601,13.3758,2882600.0
2010-05-13 12:00:00,17.03,17.05,17.02,17.03,2238000.0,13.3679,13.3836,13.3601,13.3679,2238000.0
2010-05-13 12:10:00,17.02,17.1,17.01,17.02,2373800.0,13.3601,13.4229,13.3522,13.3601,2373800.0
2010-05-13 12:20:00,17.01,17.05,17.01,17.02,2072500.0,13.3522,13.3836,13.3522,13.3601,2072500.0
2010-05-13 12:30:00,17.03,17.05,17.01,17.01,1342800.0,13.3679,13.3836,13.3522,13.3522,1342800.0
2010-05-13 12:40:00,17.01,17.05,17.01,17.03,1589200.0,13.3522,13.3836,13.3522,13.3679,1589200.0
2010-05-13 12:50:00,17.03,17.05,17.02,17.03,2001100.0,13.3679,13.3836,13.3601,13.3679,2001100.0
2010-05-13 13:00:00,17.03,17.03,17.01,17.03,2016600.0,13.3679,13.3679,13.3522,13.3679,2016600.0
2010-05-13 13:10:00,17.02,17.09,17.02,17.09,3267800.0,13.3601,13.415,13.3601,13.415,3267800.0
2010-05-13 13:20:00,17.09,17.09,17.06,17.07,2101300.0,13.415,13.415,13.3915,13.3993,2101300.0
2010-05-13 13:30:00,17.07,17.09,17.07,17.07,1231400.0,13.3993,13.415,13.3993,13.3993,1231400.0
2010-05-13 13:40:00,17.07,17.08,17.05,17.07,1080600.0,13.3993,13.4072,13.3836,13.3993,1080600.0
2010-05-13 13:50:00,17.08,17.08,17.06,17.07,1109000.0,13.4072,13.4072,13.3915,13.3993,1109000.0
2010-05-13 14:00:00,17.07,17.12,17.07,17.1,2883700.0,13.3993,13.4386,13.3993,13.4229,2883700.0
2010-05-13 14:10:00,17.1,17.12,17.09,17.11,1343300.0,13.4229,13.4386,13.415,13.4307,1343300.0
2010-05-13 14:20:00,17.11,17.11,17.08,17.09,1285000.0,13.4307,13.4307,13.4072,13.415,1285000.0
2010-05-13 14:30:00,17.1,17.1,17.06,17.08,1846000.0,13.4229,13.4229,13.3915,13.4072,1846000.0
2010-05-13 14:40:00,17.09,17.09,17.02,17.04,3023400.0,13.415,13.415,13.3601,13.3758,3023400.0
2010-05-13 14:50:00,17.03,17.05,17.02,17.04,2378400.0,13.3679,13.3836,13.3601,13.3758,2378400.0
2010-05-13 15:00:00,17.05,17.08,17.02,17.02,2225800.0,13.3836,13.4072,13.3601,13.3601,2225800.0
2010-05-13 15:10:00,17.02,17.03,16.92,16.97,10754900.0,13.3601,13.3679,13.2816,13.3208,10754900.0
2010-05-13 15:20:00,16.98,17.01,16.96,16.97,3679000.0,13.3287,13.3522,13.313,13.3208,3679000.0
2010-05-13 15:30:00,16.97,16.98,16.91,16.93,6056800.0,13.3208,13.3287,13.2737,13.2894,6056800.0
2010-05-13 15:40:00,16.93,17.0,16.91,16.96,6552900.0,13.2894,13.3444,13.2737,13.313,6552900.0
2010-05-13 15:50:00,16.97,17.0,16.86,16.86,10692500.0,13.3208,13.3444,13.2345,13.2345,10692500.0
2010-05-14 09:30:00,16.71,16.72,16.51,16.52,12046100.0,13.1167,13.1246,12.9598,12.9676,12046100.0
2010-05-14 09:40:00,16.52,16.58,16.43,16.5,11634000.0,12.9676,13.0147,12.897,12.9519,11634000.0
2010-05-14 09:50:00,16.5,16.58,16.45,16.5,5399400.0,12.9519,13.0147,12.9127,12.9519,5399400.0
2010-05-14 10:00:00,16.5,16.57,16.44,16.57,7739200.0,12.9519,13.0069,12.9048,13.0069,7739200.0
2010-05-14 10:10:00,16.57,16.58,16.48,16.49,5196500.0,13.0069,13.0147,12.9362,12.9441,5196500.0
2010-05-14 10:20:00,16.49,16.58,16.48,16.53,4578400.0,12.9441,13.0147,12.9362,12.9755,4578400.0
2010-05-14 10:30:00,16.53,16.55,16.4,16.42,6304100.0,12.9755,12.9912,12.8734,12.8891,6304100.0
2010-05-14 10:40:00,16.42,16.47,16.4,16.47,5090600.0,12.8891,12.9284,12.8734,12.9284,5090600.0
2010-05-14 10:50:00,16.46,16.48,16.37,16.39,6083100.0,12.9205,12.9362,12.8499,12.8656,6083100.0
2010-05-14 11:00:00,16.38,16.4,16.25,16.26,9293900.0,12.8577,12.8734,12.7557,12.7635,9293900.0
2010-05-14 11:10:00,16.26,16.29,16.17,16.19,9167500.0,12.7635,12.7871,12.6929,12.7086,9167500.0
2010-05-14 11:20:00,16.19,16.29,16.16,16.24,7441300.0,12.7086,12.7871,12.685,12.7478,7441300.0
2010-05-14 11:30:00,16.24,16.31,16.23,16.24,5334900.0,12.7478,12.8028,12.74,12.7478,5334900.0
2010-05-14 11:40:00,16.24,16.25,16.2,16.24,3595400.0,12.7478,12.7557,12.7164,12.7478,3595400.0
2010-05-14 11:50:00,16.24,16.26,16.19,16.23,5435500.0,12.7478,12.7635,12.7086,12.74,5435500.0
2010-05-14 12:00:00,16.23,16.24,16.12,16.16,5702000.0,12.74,12.7478,12.6536,12.685,5702000.0
2010-05-14 12:10:00,16.15,16.21,16.13,16.2,4198100.0,12.6772,12.7243,12.6615,12.7164,4198100.0
2010-05-14 12:20:00,16.2,16.27,16.16,16.24,4097100.0,12.7164,12.7714,12.685,12.7478,4097100.0
2010-05-14 12:30:00,16.25,16.25,16.21,16.25,2124600.0,12.7557,12.7557,12.7243,12.7557,2124600.0
2010-05-14 12:40:00,16.25,16.3,16.23,16.24,3098300.0,12.7557,12.7949,12.74,12.7478,3098300.0
2010-05-14 12:50:00,16.24,16.32,16.23,16.31,3333800.0,12.7478,12.8106,12.74,12.8028,3333800.0
2010-05-14 13:00:00,16.31,16.37,16.28,16.31,3979000.0,12.8028,12.8499,12.7792,12.8028,3979000.0
2010-05-14 13:10:00,16.31,16.33,16.23,16.25,2550800.0,12.8028,12.8185,12.74,12.7557,2550800.0
2010-05-14 13:20:00,16.24,16.32,16.24,16.3,2949200.0,12.7478,12.8106,12.7478,12.7949,2949200.0
2010-05-14 13:30:00,16.29,16.3,16.24,16.26,2875700.0,12.7871,12.7949,12.7478,12.7635,2875700.0
2010-05-14 13:40:00,16.26,16.33,16.24,16.31,2711000.0,12.7635,12.8185,12.7478,12.8028,2711000.0
2010-05-14 13:50:00,16.32,16.35,16.27,16.33,2878100.0,12.8106,12.8342,12.7714,12.8185,2878100.0
2010-05-14 14:00:00,16.33,16.35,16.28,16.31,2249500.0,12.8185,12.8342,12.7792,12.8028,2249500.0
2010-05-14 14:10:00,16.3,16.32,16.25,16.26,3689400.0,12.7949,12.8106,12.7557,12.7635,3689400.0
2010-05-14 14:20:00,16.26,16.35,16.26,16.32,2830800.0,12.7635,12.8342,12.7635,12.8106,2830800.0
2010-05-14 14:30:00,16.33,16.37,16.3,16.35,3287500.0,12.8185,12.8499,12.7949,12.8342,3287500.0
2010-05-14 14:40:00,16.35,16.36,16.29,16.34,2063900.0,12.8342,12.842,12.7871,12.8263,2063900.0
2010-05-14 14:50:00,16.33,16.37,16.27,16.29,3281000.0,12.8185,12.8499,12.7714,12.7871,3281000.0
2010-05-14 15:00:00,16.29,16.31,16.25,16.27,3178000.0,12.7871,12.8028,12.7557,12.7714,3178000.0
2010-05-14 15:10:00,16.27,16.31,16.22,16.23,4223400.0,12.7714,12.8028,12.7321,12.74,4223400.0
2010-05-14 15:20:00,16.22,16.24,16.16,16.23,5876100.0,12.7321,12.7478,12.685,12.74,5876100.0
2010-05-14 15:30:00,16.24,16.27,16.18,16.21,5986700.0,12.7478,12.7714,12.7007,12.7243,5986700.0
2010-05-14 15:40:00,16.2,16.27,16.2,16.23,6519000.0,12.7164,12.7714,12.7164,12.74,6519000.0
2010-05-14 15:50:00,16.24,16.37,16.23,16.36,13507400.0,12.7478,12.8499,12.74,12.842,13507400.0
2010-05-17 09:30:00,16.39,16.45,16.34,16.38,6603200.0,12.8656,12.9127,12.8263,12.8577,6603200.0
2010-05-17 09:40:00,16.39,16.39,16.21,16.3,7083000.0,12.8656,12.8656,12.7243,12.7949,7083000.0
2010-05-17 09:50:00,16.3,16.32,16.12,16.18,6298900.0,12.7949,12.8106,12.6536,12.7007,6298900.0
2010-05-17 10:00:00,16.19,16.25,16.15,16.19,4458900.0,12.7086,12.7557,12.6772,12.7086,4458900.0
2010-05-17 10:10:00,16.19,16.33,16.09,16.3,4260700.0,12.7086,12.8185,12.6301,12.7949,4260700.0
2010-05-17 10:20:00,16.3,16.32,16.24,16.32,3319200.0,12.7949,12.8106,12.7478,12.8106,3319200.0
2010-05-17 10:30:00,16.32,16.36,16.27,16.29,3762600.0,12.8106,12.842,12.7714,12.7871,3762600.0
2010-05-17 10:40:00,16.29,16.32,16.25,16.26,4805800.0,12.7871,12.8106,12.7557,12.7635,4805800.0
2010-05-17 10:50:00,16.27,16.31,16.25,16.25,3473500.0,12.7714,12.8028,12.7557,12.7557,3473500.0
2010-05-17 11:00:00,16.25,16.27,16.18,16.22,4099600.0,12.7557,12.7714,12.7007,12.7321,4099600.0
2010-05-17 11:10:00,16.23,16.23,16.1,16.1,4445100.0,12.74,12.74,12.6379,12.6379,4445100.0
2010-05-17 11:20:00,16.1,16.21,16.1,16.18,4043300.0,12.6379,12.7243,12.6379,12.7007,4043300.0
2010-05-17 11:30:00,16.17,16.24,16.16,16.22,1936900.0,12.6929,12.7478,12.685,12.7321,1936900.0
2010-05-17 11:40:00,16.22,16.24,16.14,16.15,1999100.0,12.7321,12.7478,12.6693,12.6772,1999100.0
2010-05-17 11:50:00,16.15,16.16,16.08,16.09,3684300.0,12.6772,12.685,12.6222,12.6301,3684300.0
2010-05-17 12:00:00,16.09,16.1,16.0,16.02,8725500.0,12.6301,12.6379,12.5594,12.5751,8725500.0
2010-05-17 12:10:00,16.02,16.1,15.99,16.0,5792900.0,12.5751,12.6379,12.5516,12.5594,5792900.0
2010-05-17 12:20:00,16.0,16.05,15.96,15.96,5373800.0,12.5594,12.5987,12.528,12.528,5373800.0
2010-05-17 12:30:00,15.96,16.04,15.96,16.02,3327100.0,12.528,12.5908,12.528,12.5751,3327100.0
2010-05-17 12:40:00,16.02,16.04,15.95,16.0,1771300.0,12.5751,12.5908,12.5202,12.5594,1771300.0
2010-05-17 12:50:00,16.0,16.01,15.89,15.89,3321700.0,12.5594,12.5673,12.4731,12.4731,3321700.0
2010-05-17 13:00:00,15.89,15.93,15.85,15.87,3873500.0,12.4731,12.5045,12.4417,12.4574,3873500.0
2010-05-17 13:10:00,15.88,16.0,15.86,16.0,3232500.0,12.4652,12.5594,12.4495,12.5594,3232500.0
2010-05-17 13:20:00,16.0,16.02,15.93,15.94,4573100.0,12.5594,12.5751,12.5045,12.5123,4573100.0
2010-05-17 13:30:00,15.94,15.99,15.89,15.9,2797200.0,12.5123,12.5516,12.4731,12.4809,2797200.0
2010-05-17 13:40:00,15.9,15.92,15.87,15.9,2719800.0,12.4809,12.4966,12.4574,12.4809,2719800.0
2010-05-17 13:50:00,15.9,15.95,15.87,15.95,1570000.0,12.4809,12.5202,12.4574,12.5202,1570000.0
2010-05-17 14:00:00,15.95,16.02,15.93,15.94,3209600.0,12.5202,12.5751,12.5045,12.5123,3209600.0
2010-05-17 14:10:00,15.94,16.02,15.93,15.99,3025200.0,12.5123,12.5751,12.5045,12.5516,3025200.0
2010-05-17 14:20:00,15.99,16.02,15.96,16.0,2748100.0,12.5516,12.5751,12.528,12.5594,2748100.0
2010-05-17 14:30:00,15.99,16.06,15.95,16.06,4919300.0,12.5516,12.6065,12.5202,12.6065,4919300.0
2010-05-17 14:40:00,16.06,16.14,16.05,16.09,3631600.0,12.6065,12.6693,12.5987,12.6301,3631600.0
2010-05-17 14:50:00,16.08,16.15,16.07,16.14,3353800.0,12.6222,12.6772,12.6144,12.6693,3353800.0
2010-05-17 15:00:00,16.14,16.22,16.01,16.09,4696100.0,12.6693,12.7321,12.5673,12.6301,4696100.0
2010-05-17 15:10:00,16.1,16.15,16.05,16.06,3910900.0,12.6379,12.6772,12.5987,12.6065,3910900.0
2010-05-17 15:20:00,16.05,16.1,16.02,16.09,3870900.0,12.5987,12.6379,12.5751,12.6301,3870900.0
2010-05-17 15:30:00,16.08,16.25,16.07,16.25,6494300.0,12.6222,12.7557,12.6144,12.7557,6494300.0
2010-05-17 15:40:00,16.24,16.29,16.23,16.28,8309200.0,12.7478,12.7871,12.74,12.7792,8309200.0
2010-05-17 15:50:00,16.28,16.37,16.26,16.37,10113600.0,12.7792,12.8499,12.7635,12.8499,10113600.0
2010-05-18 09:30:00,16.71,16.75,16.52,16.52,11560400.0,13.1167,13.1481,12.9676,12.9676,11560400.0
2010-05-18 09:40:00,16.52,16.67,16.52,16.53,6431000.0,12.9676,13.0853,12.9676,12.9755,6431000.0
2010-05-18 09:50:00,16.53,16.57,16.47,16.48,4490100.0,12.9755,13.0069,12.9284,12.9362,4490100.0
2010-05-18 10:00:00,16.48,16.53,16.44,16.5,6443400.0,12.9362,12.9755,12.9048,12.9519,6443400.0
2010-05-18 10:10:00,16.5,16.59,16.47,16.56,4115500.0,12.9519,13.0226,12.9284,12.999,4115500.0
2010-05-18 10:20:00,16.57,16.57,16.51,16.53,4442600.0,13.0069,13.0069,12.9598,12.9755,4442600.0
2010-05-18 10:30:00,16.52,16.57,16.5,16.56,4110100.0,12.9676,13.0069,12.9519,12.999,4110100.0
2010-05-18 10:40:00,16.56,16.57,16.43,16.45,4580600.0,12.999,13.0069,12.897,12.9127,4580600.0
2010-05-18 10:50:00,16.45,16.52,16.37,16.49,6223300.0,12.9127,12.9676,12.8499,12.9441,6223300.0
2010-05-18 11:00:00,16.49,16.55,16.47,16.48,4394600.0,12.9441,12.9912,12.9284,12.9362,4394600.0
2010-05-18 11:10:00,16.47,16.54,16.46,16.49,3136500.0,12.9284,12.9833,12.9205,12.9441,3136500.0
2010-05-18 11:20:00,16.49,16.5,16.45,16.48,2922900.0,12.9441,12.9519,12.9127,12.9362,2922900.0
2010-05-18 11:30:00,16.48,16.49,16.39,16.41,2198300.0,12.9362,12.9441,12.8656,12.8813,2198300.0
2010-05-18 11:40:00,16.41,16.42,16.28,16.31,4703200.0,12.8813,12.8891,12.7792,12.8028,4703200.0
2010-05-18 11:50:00,16.32,16.34,16.29,16.31,2704100.0,12.8106,12.8263,12.7871,12.8028,2704100.0
2010-05-18 12:00:00,16.3,16.32,16.19,16.27,3926900.0,12.7949,12.8106,12.7086,12.7714,3926900.0
2010-05-18 12:10:00,16.27,16.33,16.26,16.31,2628700.0,12.7714,12.8185,12.7635,12.8028,2628700.0
2010-05-18 12:20:00,16.31,16.32,16.25,16.27,1885200.0,12.8028,12.8106,12.7557,12.7714,1885200.0
2010-05-18 12:30:00,16.27,16.32,16.26,16.28,2056700.0,12.7714,12.8106,12.7635,12.7792,2056700.0
2010-05-18 12:40:00,16.28,16.65,16.27,16.35,1957900.0,12.7792,13.0696,12.7714,12.8342,1957900.0
2010-05-18 12:50:00,16.36,16.38,16.26,16.26,2898500.0,12.842,12.8577,12.7635,12.7635,2898500.0
2010-05-18 13:00:00,16.26,16.3,16.15,16.2,6208100.0,12.7635,12.7949,12.6772,12.7164,6208100.0
2010-05-18 13:10:00,16.2,16.21,16.12,16.14,3970000.0,12.7164,12.7243,12.6536,12.6693,3970000.0
2010-05-18 13:20:00,16.15,16.24,16.14,16.21,3297300.0,12.6772,12.7478,12.6693,12.7243,3297300.0
2010-05-18 13:30:00,16.21,16.25,16.14,16.16,2182400.0,12.7243,12.7557,12.6693,12.685,2182400.0
2010-05-18 13:40:00,16.17,16.18,16.09,16.13,4335000.0,12.6929,12.7007,12.6301,12.6615,4335000.0
2010-05-18 13:50:00,16.13,16.14,16.04,16.04,4240900.0,12.6615,12.6693,12.5908,12.5908,4240900.0
2010-05-18 14:00:00,16.04,16.12,16.04,16.1,3819500.0,12.5908,12.6536,12.5908,12.6379,3819500.0
2010-05-18 14:10:00,16.1,16.13,16.06,16.06,2473900.0,12.6379,12.6615,12.6065,12.6065,2473900.0
2010-05-18 14:20:00,16.06,16.07,15.97,15.99,7378100.0,12.6065,12.6144,12.5359,12.5516,7378100.0
2010-05-18 14:30:00,15.98,15.99,15.83,15.88,8677700.0,12.5437,12.5516,12.426,12.4652,8677700.0
2010-05-18 14:40:00,15.88,15.93,15.84,15.88,5818200.0,12.4652,12.5045,12.4338,12.4652,5818200.0
2010-05-18 14:50:00,15.89,15.89,15.79,15.85,7716200.0,12.4731,12.4731,12.3946,12.4417,7716200.0
2010-05-18 15:00:00,15.85,15.86,15.67,15.76,12835100.0,12.4417,12.4495,12.3004,12.371,12835100.0
2010-05-18 15:10:00,15.77,15.89,15.76,15.8,8378000.0,12.3789,12.4731,12.371,12.4024,8378000.0
2010-05-18 15:20:00,15.8,15.85,15.73,15.74,6882000.0,12.4024,12.4417,12.3475,12.3553,6882000.0
2010-05-18 15:30:00,15.74,15.91,15.73,15.9,8078400.0,12.3553,12.4888,12.3475,12.4809,8078400.0
2010-05-18 15:40:00,15.9,16.05,15.89,15.95,12851500.0,12.4809,12.5987,12.4731,12.5202,12851500.0
2010-05-18 15:50:00,15.94,16.02,15.93,15.95,10193500.0,12.5123,12.5751,12.5045,12.5202,10193500.0
2010-05-19 09:30:00,15.81,16.2,15.8,16.17,15523100.0,12.4103,12.7164,12.4024,12.6929,15523100.0
2010-05-19 09:40:00,16.17,16.34,16.15,16.3,13319100.0,12.6929,12.8263,12.6772,12.7949,13319100.0
2010-05-19 09:50:00,16.3,16.33,16.13,16.21,9399000.0,12.7949,12.8185,12.6615,12.7243,9399000.0
2010-05-19 10:00:00,16.21,16.23,16.03,16.08,9039900.0,12.7243,12.74,12.583,12.6222,9039900.0
2010-05-19 10:10:00,16.08,16.13,16.02,16.03,6682100.0,12.6222,12.6615,12.5751,12.583,6682100.0
2010-05-19 10:20:00,16.03,16.13,15.94,16.11,8549300.0,12.583,12.6615,12.5123,12.6458,8549300.0
2010-05-19 10:30:00,16.11,16.17,16.04,16.04,6659400.0,12.6458,12.6929,12.5908,12.5908,6659400.0
2010-05-19 10:40:00,16.05,16.1,15.99,16.05,5405300.0,12.5987,12.6379,12.5516,12.5987,5405300.0
2010-05-19 10:50:00,16.05,16.12,16.03,16.06,3792000.0,12.5987,12.6536,12.583,12.6065,3792000.0
2010-05-19 11:00:00,16.05,16.07,16.0,16.03,3826300.0,12.5987,12.6144,12.5594,12.583,3826300.0
2010-05-19 11:10:00,16.03,16.03,15.95,15.95,3742900.0,12.583,12.583,12.5202,12.5202,3742900.0
2010-05-19 11:20:00,15.95,15.96,15.82,15.86,6234900.0,12.5202,12.528,12.4181,12.4495,6234900.0
2010-05-19 11:30:00,15.87,15.95,15.82,15.91,5677600.0,12.4574,12.5202,12.4181,12.4888,5677600.0
2010-05-19 11:40:00,15.91,15.94,15.85,15.86,3408800.0,12.4888,12.5123,12.4417,12.4495,3408800.0
2010-05-19 11:50:00,15.86,16.07,15.85,16.04,7619800.0,12.4495,12.6144,12.4417,12.5908,7619800.0
2010-05-19 12:00:00,16.05,16.09,16.02,16.06,5204700.0,12.5987,12.6301,12.5751,12.6065,5204700.0
2010-05-19 12:10:00,16.07,16.1,16.0,16.04,4233900.0,12.6144,12.6379,12.5594,12.5908,4233900.0
2010-05-19 12:20:00,16.04,16.14,16.0,16.09,4466900.0,12.5908,12.6693,12.5594,12.6301,4466900.0
2010-05-19 12:30:00,16.09,16.13,16.05,16.11,4243300.0,12.6301,12.6615,12.5987,12.6458,4243300.0
2010-05-19 12:40:00,16.1,16.11,15.94,15.94,3446000.0,12.6379,12.6458,12.5123,12.5123,3446000.0
2010-05-19 12:50:00,15.95,16.14,15.94,16.13,4194200.0,12.5202,12.6693,12.5123,12.6615,4194200.0
2010-05-19 13:00:00,16.14,16.2,16.09,16.17,5567000.0,12.6693,12.7164,12.6301,12.6929,5567000.0
2010-05-19 13:10:00,16.17,16.18,16.06,16.12,4162800.0,12.6929,12.7007,12.6065,12.6536,4162800.0
2010-05-19 13:20:00,16.12,16.25,16.11,16.17,5111000.0,12.6536,12.7557,12.6458,12.6929,5111000.0
2010-05-19 13:30:00,16.17,16.22,16.15,16.21,3427100.0,12.6929,12.7321,12.6772,12.7243,3427100.0
2010-05-19 13:40:00,16.21,16.3,16.2,16.3,3808200.0,12.7243,12.7949,12.7164,12.7949,3808200.0
2010-05-19 13:50:00,16.3,16.31,16.23,16.27,4874000.0,12.7949,12.8028,12.74,12.7714,4874000.0
2010-05-19 14:00:00,16.27,16.35,16.25,16.3,6030700.0,12.7714,12.8342,12.7557,12.7949,6030700.0
2010-05-19 14:10:00,16.3,16.34,16.26,16.26,4136900.0,12.7949,12.8263,12.7635,12.7635,4136900.0
2010-05-19 14:20:00,16.27,16.29,16.2,16.27,8748800.0,12.7714,12.7871,12.7164,12.7714,8748800.0
2010-05-19 14:30:00,16.27,16.32,16.24,16.29,4106100.0,12.7714,12.8106,12.7478,12.7871,4106100.0
2010-05-19 14:40:00,16.29,16.39,16.27,16.36,5744300.0,12.7871,12.8656,12.7714,12.842,5744300.0
2010-05-19 14:50:00,16.38,16.39,16.28,16.31,4182800.0,12.8577,12.8656,12.7792,12.8028,4182800.0
2010-05-19 15:00:00,16.31,16.35,16.21,16.22,6086800.0,12.8028,12.8342,12.7243,12.7321,6086800.0
2010-05-19 15:10:00,16.23,16.3,16.22,16.27,5305400.0,12.74,12.7949,12.7321,12.7714,5305400.0
2010-05-19 15:20:00,16.27,16.32,16.2,16.3,6650100.0,12.7714,12.8106,12.7164,12.7949,6650100.0
2010-05-19 15:30:00,16.29,16.38,16.25,16.38,6389100.0,12.7871,12.8577,12.7557,12.8577,6389100.0
2010-05-19 15:40:00,16.38,16.42,16.33,16.38,7980900.0,12.8577,12.8891,12.8185,12.8577,7980900.0
2010-05-19 15:50:00,16.39,16.46,16.31,16.34,14849400.0,12.8656,12.9205,12.8028,12.8263,14849400.0
2010-05-20 09:30:00,15.96,16.05,15.89,15.97,12199300.0,12.528,12.5987,12.4731,12.5359,12199300.0
2010-05-20 09:40:00,15.97,15.98,15.85,15.97,6935100.0,12.5359,12.5437,12.4417,12.5359,6935100.0
2010-05-20 09:50:00,15.97,16.02,15.93,15.94,5475100.0,12.5359,12.5751,12.5045,12.5123,5475100.0
2010-05-20 10:00:00,15.94,16.0,15.89,15.91,7665400.0,12.5123,12.5594,12.4731,12.4888,7665400.0
2010-05-20 10:10:00,15.91,15.92,15.65,15.73,15528800.0,12.4888,12.4966,12.2847,12.3475,15528800.0
2010-05-20 10:20:00,15.74,15.74,15.52,15.62,13017700.0,12.3553,12.3553,12.1826,12.2611,13017700.0
2010-05-20 10:30:00,15.63,15.7,15.55,15.56,7998800.0,12.269,12.3239,12.2062,12.214,7998800.0
2010-05-20 10:40:00,15.56,15.71,15.5,15.67,9338400.0,12.214,12.3318,12.1669,12.3004,9338400.0
2010-05-20 10:50:00,15.67,15.76,15.67,15.69,6865800.0,12.3004,12.371,12.3004,12.3161,6865800.0
2010-05-20 11:00:00,15.68,15.8,15.67,15.78,5587000.0,12.3082,12.4024,12.3004,12.3867,5587000.0
2010-05-20 11:10:00,15.77,15.78,15.68,15.69,5447000.0,12.3789,12.3867,12.3082,12.3161,5447000.0
2010-05-20 11:20:00,15.69,15.81,15.67,15.81,4080200.0,12.3161,12.4103,12.3004,12.4103,4080200.0
2010-05-20 11:30:00,15.8,15.85,15.74,15.79,5978300.0,12.4024,12.4417,12.3553,12.3946,5978300.0
2010-05-20 11:40:00,15.78,15.79,15.72,15.77,4168300.0,12.3867,12.3946,12.3396,12.3789,4168300.0
2010-05-20 11:50:00,15.77,15.79,15.7,15.74,5099600.0,12.3789,12.3946,12.3239,12.3553,5099600.0
2010-05-20 12:00:00,15.74,15.78,15.7,15.74,3974700.0,12.3553,12.3867,12.3239,12.3553,3974700.0
2010-05-20 12:10:00,15.74,15.74,15.63,15.64,5494000.0,12.3553,12.3553,12.269,12.2768,5494000.0
2010-05-20 12:20:00,15.65,15.67,15.56,15.58,4755900.0,12.2847,12.3004,12.214,12.2297,4755900.0
2010-05-20 12:30:00,15.58,15.61,15.54,15.61,4942200.0,12.2297,12.2533,12.1983,12.2533,4942200.0
2010-05-20 12:40:00,15.6,15.62,15.56,15.57,3233600.0,12.2454,12.2611,12.214,12.2219,3233600.0
2010-05-20 12:50:00,15.57,15.58,15.44,15.45,7132200.0,12.2219,12.2297,12.1198,12.1277,7132200.0
2010-05-20 13:00:00,15.45,15.57,15.43,15.56,5871500.0,12.1277,12.2219,12.112,12.214,5871500.0
2010-05-20 13:10:00,15.57,15.61,15.55,15.61,4962500.0,12.2219,12.2533,12.2062,12.2533,4962500.0
2010-05-20 13:20:00,15.6,15.71,15.59,15.66,6278400.0,12.2454,12.3318,12.2376,12.2925,6278400.0
2010-05-20 13:30:00,15.66,15.75,15.62,15.65,7153600.0,12.2925,12.3632,12.2611,12.2847,7153600.0
2010-05-20 13:40:00,15.66,15.75,15.65,15.73,6271500.0,12.2925,12.3632,12.2847,12.3475,6271500.0
2010-05-20 13:50:00,15.73,15.8,15.7,15.74,8099100.0,12.3475,12.4024,12.3239,12.3553,8099100.0
2010-05-20 14:00:00,15.74,15.76,15.62,15.68,5760300.0,12.3553,12.371,12.2611,12.3082,5760300.0
2010-05-20 14:10:00,15.68,15.83,15.68,15.81,6835500.0,12.3082,12.426,12.3082,12.4103,6835500.0
2010-05-20 14:20:00,15.81,15.9,15.76,15.78,8506300.0,12.4103,12.4809,12.371,12.3867,8506300.0
2010-05-20 14:30:00,15.78,15.9,15.74,15.85,7725100.0,12.3867,12.4809,12.3553,12.4417,7725100.0
2010-05-20 14:40:00,15.85,15.9,15.79,15.89,6813700.0,12.4417,12.4809,12.3946,12.4731,6813700.0
2010-05-20 14:50:00,15.88,15.95,15.78,15.8,8976500.0,12.4652,12.5202,12.3867,12.4024,8976500.0
2010-05-20 15:00:00,15.8,15.83,15.73,15.78,5528900.0,12.4024,12.426,12.3475,12.3867,5528900.0
2010-05-20 15:10:00,15.78,15.82,15.71,15.8,5106800.0,12.3867,12.4181,12.3318,12.4024,5106800.0
2010-05-20 15:20:00,15.79,15.87,15.76,15.8,6055400.0,12.3946,12.4574,12.371,12.4024,6055400.0
2010-05-20 15:30:00,15.81,15.83,15.67,15.7,6507400.0,12.4103,12.426,12.3004,12.3239,6507400.0
2010-05-20 15:40:00,15.7,15.71,15.53,15.6,10205100.0,12.3239,12.3318,12.1905,12.2454,10205100.0
2010-05-20 15:50:00,15.58,15.6,15.28,15.29,25390500.0,12.2297,12.2454,11.9942,12.0021,25390500.0
2010-05-21 09:30:00,14.96,15.4,14.95,15.33,33243900.0,11.7431,12.0884,11.7352,12.0335,33243900.0
2010-05-21 09:40:00,15.33,15.44,15.22,15.37,11117500.0,12.0335,12.1198,11.9471,12.0649,11117500.0
2010-05-21 09:50:00,15.36,15.49,15.28,15.45,10653700.0,12.057,12.1591,11.9942,12.1277,10653700.0
2010-05-21 10:00:00,15.44,15.64,15.38,15.55,12172900.0,12.1198,12.2768,12.0727,12.2062,12172900.0
2010-05-21 10:10:00,15.55,15.59,15.46,15.57,8635900.0,12.2062,12.2376,12.1355,12.2219,8635900.0
2010-05-21 10:20:00,15.57,15.6,15.42,15.44,7316200.0,12.2219,12.2454,12.1041,12.1198,7316200.0
2010-05-21 10:30:00,15.43,15.57,15.38,15.53,6341800.0,12.112,12.2219,12.0727,12.1905,6341800.0
2010-05-21 10:40:00,15.54,15.61,15.49,15.5,6428200.0,12.1983,12.2533,12.1591,12.1669,6428200.0
2010-05-21 10:50:00,15.5,15.59,15.47,15.55,4991600.0,12.1669,12.2376,12.1434,12.2062,4991600.0
2010-05-21 11:00:00,15.55,15.74,15.54,15.71,6188000.0,12.2062,12.3553,12.1983,12.3318,6188000.0
2010-05-21 11:10:00,15.71,15.86,15.64,15.85,6349000.0,12.3318,12.4495,12.2768,12.4417,6349000.0
2010-05-21 11:20:00,15.86,15.99,15.83,15.87,10204400.0,12.4495,12.5516,12.426,12.4574,10204400.0
2010-05-21 11:30:00,15.87,15.95,15.81,15.95,4890100.0,12.4574,12.5202,12.4103,12.5202,4890100.0
2010-05-21 11:40:00,15.95,15.98,15.88,15.91,6133300.0,12.5202,12.5437,12.4652,12.4888,6133300.0
2010-05-21 11:50:00,15.91,15.99,15.86,15.9,6062500.0,12.4888,12.5516,12.4495,12.4809,6062500.0
2010-05-21 12:00:00,15.89,15.94,15.84,15.93,4430100.0,12.4731,12.5123,12.4338,12.5045,4430100.0
2010-05-21 12:10:00,15.92,15.96,15.87,15.91,4354000.0,12.4966,12.528,12.4574,12.4888,4354000.0
2010-05-21 12:20:00,15.91,15.97,15.87,15.95,2700700.0,12.4888,12.5359,12.4574,12.5202,2700700.0
2010-05-21 12:30:00,15.95,15.97,15.85,15.9,3439200.0,12.5202,12.5359,12.4417,12.4809,3439200.0
2010-05-21 12:40:00,15.9,15.91,15.81,15.82,2563900.0,12.4809,12.4888,12.4103,12.4181,2563900.0
2010-05-21 12:50:00,15.83,15.92,15.82,15.86,2671100.0,12.426,12.4966,12.4181,12.4495,2671100.0
2010-05-21 13:00:00,15.86,15.89,15.78,15.88,3357400.0,12.4495,12.4731,12.3867,12.4652,3357400.0
2010-05-21 13:10:00,15.89,15.91,15.84,15.85,2864200.0,12.4731,12.4888,12.4338,12.4417,2864200.0
2010-05-21 13:20:00,15.85,15.87,15.75,15.77,3053500.0,12.4417,12.4574,12.3632,12.3789,3053500.0
2010-05-21 13:30:00,15.77,15.88,15.75,15.85,3366300.0,12.3789,12.4652,12.3632,12.4417,3366300.0
2010-05-21 13:40:00,15.85,15.92,15.84,15.89,1817500.0,12.4417,12.4966,12.4338,12.4731,1817500.0
2010-05-21 13:50:00,15.89,15.92,15.86,15.89,2190900.0,12.4731,12.4966,12.4495,12.4731,2190900.0
2010-05-21 14:00:00,15.89,15.93,15.8,15.82,3923900.0,12.4731,12.5045,12.4024,12.4181,3923900.0
2010-05-21 14:10:00,15.83,15.86,15.71,15.76,4628200.0,12.426,12.4495,12.3318,12.371,4628200.0
2010-05-21 14:20:00,15.76,15.9,15.71,15.79,3836700.0,12.371,12.4809,12.3318,12.3946,3836700.0
2010-05-21 14:30:00,15.79,15.84,15.75,15.76,3273800.0,12.3946,12.4338,12.3632,12.371,3273800.0
2010-05-21 14:40:00,15.77,15.8,15.65,15.76,4668600.0,12.3789,12.4024,12.2847,12.371,4668600.0
2010-05-21 14:50:00,15.76,15.76,15.67,15.75,3514200.0,12.371,12.371,12.3004,12.3632,3514200.0
2010-05-21 15:00:00,15.75,15.8,15.7,15.72,3486100.0,12.3632,12.4024,12.3239,12.3396,3486100.0
2010-05-21 15:10:00,15.72,15.72,15.53,15.53,7298500.0,12.3396,12.3396,12.1905,12.1905,7298500.0
2010-05-21 15:20:00,15.54,15.68,15.53,15.64,6243400.0,12.1983,12.3082,12.1905,12.2768,6243400.0
2010-05-21 15:30:00,15.64,15.65,15.54,15.58,5173600.0,12.2768,12.2847,12.1983,12.2297,5173600.0
2010-05-21 15:40:00,15.58,15.79,15.56,15.72,9977200.0,12.2297,12.3946,12.214,12.3396,9977200.0
2010-05-21 15:50:00,15.73,16.0,15.71,15.97,16920800.0,12.3475,12.5594,12.3318,12.5359,16920800.0
2010-05-24 09:30:00,15.98,16.08,15.82,15.85,8671900.0,12.5437,12.6222,12.4181,12.4417,8671900.0
2010-05-24 09:40:00,15.85,15.86,15.72,15.77,8531800.0,12.4417,12.4495,12.3396,12.3789,8531800.0
2010-05-24 09:50:00,15.78,15.84,15.73,15.74,5203000.0,12.3867,12.4338,12.3475,12.3553,5203000.0
2010-05-24 10:00:00,15.74,15.78,15.65,15.75,9173800.0,12.3553,12.3867,12.2847,12.3632,9173800.0
2010-05-24 10:10:00,15.75,15.81,15.73,15.79,5743100.0,12.3632,12.4103,12.3475,12.3946,5743100.0
2010-05-24 10:20:00,15.79,15.83,15.77,15.8,4086100.0,12.3946,12.426,12.3789,12.4024,4086100.0
2010-05-24 10:30:00,15.8,15.9,15.78,15.89,4353600.0,12.4024,12.4809,12.3867,12.4731,4353600.0
2010-05-24 10:40:00,15.89,15.94,15.86,15.87,5796300.0,12.4731,12.5123,12.4495,12.4574,5796300.0
2010-05-24 10:50:00,15.88,15.89,15.79,15.84,3458000.0,12.4652,12.4731,12.3946,12.4338,3458000.0
2010-05-24 11:00:00,15.84,15.92,15.82,15.91,3046100.0,12.4338,12.4966,12.4181,12.4888,3046100.0
2010-05-24 11:10:00,15.91,15.92,15.79,15.84,3826500.0,12.4888,12.4966,12.3946,12.4338,3826500.0
2010-05-24 11:20:00,15.84,15.84,15.73,15.77,3394300.0,12.4338,12.4338,12.3475,12.3789,3394300.0
2010-05-24 11:30:00,15.77,15.81,15.76,15.78,3152600.0,12.3789,12.4103,12.371,12.3867,3152600.0
2010-05-24 11:40:00,15.78,15.87,15.76,15.86,2787100.0,12.3867,12.4574,12.371,12.4495,2787100.0
2010-05-24 11:50:00,15.86,15.86,15.8,15.83,2182300.0,12.4495,12.4495,12.4024,12.426,2182300.0
2010-05-24 12:00:00,15.83,15.89,15.81,15.86,2498900.0,12.426,12.4731,12.4103,12.4495,2498900.0
2010-05-24 12:10:00,15.87,15.88,15.79,15.82,1991600.0,12.4574,12.4652,12.3946,12.4181,1991600.0
2010-05-24 12:20:00,15.82,15.84,15.79,15.84,1515900.0,12.4181,12.4338,12.3946,12.4338,1515900.0
2010-05-24 12:30:00,15.83,15.86,15.72,15.8,1555200.0,12.426,12.4495,12.3396,12.4024,1555200.0
2010-05-24 12:40:00,15.81,15.82,15.77,15.81,1955300.0,12.4103,12.4181,12.3789,12.4103,1955300.0
2010-05-24 12:50:00,15.81,15.85,15.8,15.84,1507500.0,12.4103,12.4417,12.4024,12.4338,1507500.0
2010-05-24 13:00:00,15.84,15.87,15.76,15.76,2374400.0,12.4338,12.4574,12.371,12.371,2374400.0
2010-05-24 13:10:00,15.76,15.78,15.71,15.73,2887600.0,12.371,12.3867,12.3318,12.3475,2887600.0
2010-05-24 13:20:00,15.73,15.8,15.71,15.75,2695800.0,12.3475,12.4024,12.3318,12.3632,2695800.0
2010-05-24 13:30:00,15.76,15.78,15.7,15.7,2416000.0,12.371,12.3867,12.3239,12.3239,2416000.0
2010-05-24 13:40:00,15.7,15.73,15.66,15.69,3275300.0,12.3239,12.3475,12.2925,12.3161,3275300.0
2010-05-24 13:50:00,15.68,15.72,15.65,15.72,3306400.0,12.3082,12.3396,12.2847,12.3396,3306400.0
2010-05-24 14:00:00,15.72,15.73,15.66,15.69,2393100.0,12.3396,12.3475,12.2925,12.3161,2393100.0
2010-05-24 14:10:00,15.69,15.74,15.68,15.69,2010500.0,12.3161,12.3553,12.3082,12.3161,2010500.0
2010-05-24 14:20:00,15.69,15.7,15.62,15.64,3211500.0,12.3161,12.3239,12.2611,12.2768,3211500.0
2010-05-24 14:30:00,15.66,15.68,15.61,15.63,2985200.0,12.2925,12.3082,12.2533,12.269,2985200.0
2010-05-24 14:40:00,15.63,15.64,15.58,15.59,3305100.0,12.269,12.2768,12.2297,12.2376,3305100.0
2010-05-24 14:50:00,15.59,15.63,15.56,15.57,3978200.0,12.2376,12.269,12.214,12.2219,3978200.0
2010-05-24 15:00:00,15.58,15.6,15.53,15.54,4218200.0,12.2297,12.2454,12.1905,12.1983,4218200.0
2010-05-24 15:10:00,15.54,15.59,15.51,15.54,3273900.0,12.1983,12.2376,12.1748,12.1983,3273900.0
2010-05-24 15:20:00,15.54,15.59,15.53,15.57,2887100.0,12.1983,12.2376,12.1905,12.2219,2887100.0
2010-05-24 15:30:00,15.57,15.62,15.54,15.61,3942800.0,12.2219,12.2611,12.1983,12.2533,3942800.0
2010-05-24 15:40:00,15.61,15.64,15.51,15.52,6462400.0,12.2533,12.2768,12.1748,12.1826,6462400.0
2010-05-24 15:50:00,15.52,15.53,15.39,15.41,18290300.0,12.1826,12.1905,12.0806,12.0963,18290300.0
2010-05-25 09:30:00,14.91,15.04,14.8,14.98,22202200.0,11.7038,11.8059,11.6175,11.7588,22202200.0
2010-05-25 09:40:00,14.96,15.04,14.81,15.0,14321800.0,11.7431,11.8059,11.6253,11.7745,14321800.0
2010-05-25 09:50:00,15.01,15.07,14.91,14.95,11282000.0,11.7823,11.8294,11.7038,11.7352,11282000.0
2010-05-25 10:00:00,14.94,15.08,14.93,15.0,11853600.0,11.7274,11.8373,11.7195,11.7745,11853600.0
2010-05-25 10:10:00,15.01,15.15,14.96,15.06,8473700.0,11.7823,11.8922,11.7431,11.8216,8473700.0
2010-05-25 10:20:00,15.07,15.1,14.97,14.98,7674200.0,11.8294,11.853,11.7509,11.7588,7674200.0
2010-05-25 10:30:00,14.98,15.04,14.96,14.97,6629900.0,11.7588,11.8059,11.7431,11.7509,6629900.0
2010-05-25 10:40:00,14.97,14.98,14.91,14.92,5415500.0,11.7509,11.7588,11.7038,11.7117,5415500.0
2010-05-25 10:50:00,14.93,14.98,14.9,14.98,4750100.0,11.7195,11.7588,11.696,11.7588,4750100.0
2010-05-25 11:00:00,14.98,15.12,14.97,15.06,6283200.0,11.7588,11.8687,11.7509,11.8216,6283200.0
2010-05-25 11:10:00,15.06,15.09,15.01,15.02,4232100.0,11.8216,11.8451,11.7823,11.7902,4232100.0
2010-05-25 11:20:00,15.01,15.03,14.97,15.0,4644000.0,11.7823,11.798,11.7509,11.7745,4644000.0
2010-05-25 11:30:00,15.0,15.0,14.94,14.99,3899300.0,11.7745,11.7745,11.7274,11.7666,3899300.0
2010-05-25 11:40:00,14.99,15.03,14.96,14.98,3547400.0,11.7666,11.798,11.7431,11.7588,3547400.0
2010-05-25 11:50:00,14.98,15.06,14.97,15.06,4121500.0,11.7588,11.8216,11.7509,11.8216,4121500.0
2010-05-25 12:00:00,15.06,15.15,15.04,15.08,5416600.0,11.8216,11.8922,11.8059,11.8373,5416600.0
2010-05-25 12:10:00,15.08,15.13,15.06,15.08,5043700.0,11.8373,11.8765,11.8216,11.8373,5043700.0
2010-05-25 12:20:00,15.07,15.09,15.02,15.05,4409300.0,11.8294,11.8451,11.7902,11.8137,4409300.0
2010-05-25 12:30:00,15.05,15.08,15.03,15.07,2679700.0,11.8137,11.8373,11.798,11.8294,2679700.0
2010-05-25 12:40:00,15.07,15.07,15.01,15.04,3936100.0,11.8294,11.8294,11.7823,11.8059,3936100.0
2010-05-25 12:50:00,15.03,15.07,15.02,15.06,2695500.0,11.798,11.8294,11.7902,11.8216,2695500.0
2010-05-25 13:00:00,15.05,15.07,14.96,14.98,4485300.0,11.8137,11.8294,11.7431,11.7588,4485300.0
2010-05-25 13:10:00,14.98,14.99,14.94,14.97,3069100.0,11.7588,11.7666,11.7274,11.7509,3069100.0
2010-05-25 13:20:00,14.97,15.04,14.97,15.02,3117100.0,11.7509,11.8059,11.7509,11.7902,3117100.0
2010-05-25 13:30:00,15.02,15.04,14.97,15.01,3790400.0,11.7902,11.8059,11.7509,11.7823,3790400.0
2010-05-25 13:40:00,15.0,15.01,14.97,15.0,2448100.0,11.7745,11.7823,11.7509,11.7745,2448100.0
2010-05-25 13:50:00,15.0,15.03,14.97,14.98,2576200.0,11.7745,11.798,11.7509,11.7588,2576200.0
2010-05-25 14:00:00,14.98,15.05,14.96,15.0,3423300.0,11.7588,11.8137,11.7431,11.7745,3423300.0
2010-05-25 14:10:00,15.0,15.05,15.0,15.05,2638400.0,11.7745,11.8137,11.7745,11.8137,2638400.0
2010-05-25 14:20:00,15.05,15.1,15.0,15.06,3811800.0,11.8137,11.853,11.7745,11.8216,3811800.0
2010-05-25 14:30:00,15.06,15.11,15.05,15.07,4602600.0,11.8216,11.8608,11.8137,11.8294,4602600.0
2010-05-25 14:40:00,15.07,15.25,15.07,15.24,7504700.0,11.8294,11.9707,11.8294,11.9628,7504700.0
2010-05-25 14:50:00,15.24,15.26,15.16,15.21,5808500.0,11.9628,11.9785,11.9001,11.9393,5808500.0
2010-05-25 15:00:00,15.21,15.37,15.2,15.37,8765900.0,11.9393,12.0649,11.9315,12.0649,8765900.0
2010-05-25 15:10:00,15.37,15.38,15.05,15.28,6806300.0,12.0649,12.0727,11.8137,11.9942,6806300.0
2010-05-25 15:20:00,15.28,15.38,15.27,15.34,5977300.0,11.9942,12.0727,11.9864,12.0413,5977300.0
2010-05-25 15:30:00,15.34,15.48,15.32,15.4,9309200.0,12.0413,12.1512,12.0256,12.0884,9309200.0
2010-05-25 15:40:00,15.4,15.51,15.4,15.5,8840100.0,12.0884,12.1748,12.0884,12.1669,8840100.0
2010-05-25 15:50:00,15.5,15.54,15.43,15.52,13569700.0,12.1669,12.1983,12.112,12.1826,13569700.0
2010-05-26 09:30:00,15.91,16.06,15.86,16.06,17623700.0,12.4888,12.6065,12.4495,12.6065,17623700.0
2010-05-26 09:40:00,16.05,16.1,15.91,15.99,12294300.0,12.5987,12.6379,12.4888,12.5516,12294300.0
2010-05-26 09:50:00,15.98,16.01,15.94,16.0,7416600.0,12.5437,12.5673,12.5123,12.5594,7416600.0
2010-05-26 10:00:00,16.01,16.05,15.91,15.96,5736400.0,12.5673,12.5987,12.4888,12.528,5736400.0
2010-05-26 10:10:00,15.95,15.96,15.9,15.93,6552200.0,12.5202,12.528,12.4809,12.5045,6552200.0
2010-05-26 10:20:00,15.94,15.94,15.78,15.83,11029700.0,12.5123,12.5123,12.3867,12.426,11029700.0
2010-05-26 10:30:00,15.83,15.85,15.81,15.84,6016500.0,12.426,12.4417,12.4103,12.4338,6016500.0
2010-05-26 10:40:00,15.84,15.85,15.76,15.77,5909700.0,12.4338,12.4417,12.371,12.3789,5909700.0
2010-05-26 10:50:00,15.78,15.85,15.59,15.68,7217500.0,12.3867,12.4417,12.2376,12.3082,7217500.0
2010-05-26 11:00:00,15.68,15.85,15.67,15.79,7356700.0,12.3082,12.4417,12.3004,12.3946,7356700.0
2010-05-26 11:10:00,15.79,15.85,15.77,15.81,4149900.0,12.3946,12.4417,12.3789,12.4103,4149900.0
2010-05-26 11:20:00,15.8,15.82,15.72,15.73,4716400.0,12.4024,12.4181,12.3396,12.3475,4716400.0
2010-05-26 11:30:00,15.73,15.78,15.72,15.75,3575900.0,12.3475,12.3867,12.3396,12.3632,3575900.0
2010-05-26 11:40:00,15.75,15.78,15.61,15.68,4270200.0,12.3632,12.3867,12.2533,12.3082,4270200.0
2010-05-26 11:50:00,15.69,15.71,15.63,15.69,2955900.0,12.3161,12.3318,12.269,12.3161,2955900.0
2010-05-26 12:00:00,15.7,15.75,15.69,15.72,2626400.0,12.3239,12.3632,12.3161,12.3396,2626400.0
2010-05-26 12:10:00,15.71,15.73,15.66,15.7,2612900.0,12.3318,12.3475,12.2925,12.3239,2612900.0
2010-05-26 12:20:00,15.71,15.73,15.67,15.69,1907500.0,12.3318,12.3475,12.3004,12.3161,1907500.0
2010-05-26 12:30:00,15.69,15.74,15.66,15.73,1852100.0,12.3161,12.3553,12.2925,12.3475,1852100.0
2010-05-26 12:40:00,15.74,15.74,15.66,15.68,2570000.0,12.3553,12.3553,12.2925,12.3082,2570000.0
2010-05-26 12:50:00,15.67,15.73,15.66,15.73,2219800.0,12.3004,12.3475,12.2925,12.3475,2219800.0
2010-05-26 13:00:00,15.73,15.77,15.72,15.77,3089000.0,12.3475,12.3789,12.3396,12.3789,3089000.0
2010-05-26 13:10:00,15.77,15.93,15.73,15.74,3169100.0,12.3789,12.5045,12.3475,12.3553,3169100.0
2010-05-26 13:20:00,15.73,15.77,15.71,15.72,3909800.0,12.3475,12.3789,12.3318,12.3396,3909800.0
2010-05-26 13:30:00,15.72,15.77,15.7,15.74,3207400.0,12.3396,12.3789,12.3239,12.3553,3207400.0
2010-05-26 13:40:00,15.75,15.77,15.73,15.75,2435400.0,12.3632,12.3789,12.3475,12.3632,2435400.0
2010-05-26 13:50:00,15.75,15.77,15.72,15.74,2609300.0,12.3632,12.3789,12.3396,12.3553,2609300.0
2010-05-26 14:00:00,15.73,15.76,15.7,15.72,3407300.0,12.3475,12.371,12.3239,12.3396,3407300.0
2010-05-26 14:10:00,15.71,15.72,15.65,15.7,2610900.0,12.3318,12.3396,12.2847,12.3239,2610900.0
2010-05-26 14:20:00,15.7,15.7,15.62,15.7,4555300.0,12.3239,12.3239,12.2611,12.3239,4555300.0
2010-05-26 14:30:00,15.69,15.75,15.58,15.63,5490700.0,12.3161,12.3632,12.2297,12.269,5490700.0
2010-05-26 14:40:00,15.63,15.66,15.57,15.61,4098600.0,12.269,12.2925,12.2219,12.2533,4098600.0
2010-05-26 14:50:00,15.62,15.65,15.57,15.64,2568500.0,12.2611,12.2847,12.2219,12.2768,2568500.0
2010-05-26 15:00:00,15.65,15.69,15.62,15.63,5006200.0,12.2847,12.3161,12.2611,12.269,5006200.0
2010-05-26 15:10:00,15.64,15.69,15.61,15.62,4056900.0,12.2768,12.3161,12.2533,12.2611,4056900.0
2010-05-26 15:20:00,15.62,15.67,15.41,15.47,8590500.0,12.2611,12.3004,12.0963,12.1434,8590500.0
2010-05-26 15:30:00,15.47,15.51,15.38,15.49,10804000.0,12.1434,12.1748,12.0727,12.1591,10804000.0
2010-05-26 15:40:00,15.49,15.61,15.48,15.54,13120200.0,12.1591,12.2533,12.1512,12.1983,13120200.0
2010-05-26 15:50:00,15.53,15.57,15.41,15.45,11333200.0,12.1905,12.2219,12.0963,12.1277,11333200.0
2010-05-27 09:30:00,15.8,15.91,15.67,15.71,9228900.0,12.4024,12.4888,12.3004,12.3318,9228900.0
2010-05-27 09:40:00,15.71,15.77,15.59,15.77,7576200.0,12.3318,12.3789,12.2376,12.3789,7576200.0
2010-05-27 09:50:00,15.76,15.77,15.7,15.75,5506100.0,12.371,12.3789,12.3239,12.3632,5506100.0
2010-05-27 10:00:00,15.74,15.78,15.68,15.76,4237400.0,12.3553,12.3867,12.3082,12.371,4237400.0
2010-05-27 10:10:00,15.76,15.86,15.75,15.84,6226900.0,12.371,12.4495,12.3632,12.4338,6226900.0
2010-05-27 10:20:00,15.84,15.93,15.82,15.93,5165600.0,12.4338,12.5045,12.4181,12.5045,5165600.0
2010-05-27 10:30:00,15.93,15.98,15.87,15.88,5220100.0,12.5045,12.5437,12.4574,12.4652,5220100.0
2010-05-27 10:40:00,15.88,15.9,15.8,15.84,3489200.0,12.4652,12.4809,12.4024,12.4338,3489200.0
2010-05-27 10:50:00,15.84,15.93,15.82,15.89,3505400.0,12.4338,12.5045,12.4181,12.4731,3505400.0
2010-05-27 11:00:00,15.89,15.92,15.87,15.89,2566700.0,12.4731,12.4966,12.4574,12.4731,2566700.0
2010-05-27 11:10:00,15.89,15.89,15.85,15.87,3562900.0,12.4731,12.4731,12.4417,12.4574,3562900.0
2010-05-27 11:20:00,15.87,15.9,15.83,15.87,3120000.0,12.4574,12.4809,12.426,12.4574,3120000.0
2010-05-27 11:30:00,15.87,15.9,15.81,15.81,2673600.0,12.4574,12.4809,12.4103,12.4103,2673600.0
2010-05-27 11:40:00,15.81,15.87,15.79,15.86,3215000.0,12.4103,12.4574,12.3946,12.4495,3215000.0
2010-05-27 11:50:00,15.86,15.9,15.85,15.88,1885800.0,12.4495,12.4809,12.4417,12.4652,1885800.0
2010-05-27 12:00:00,15.89,15.89,15.85,15.85,1426000.0,12.4731,12.4731,12.4417,12.4417,1426000.0
2010-05-27 12:10:00,15.86,15.9,15.85,15.9,2774600.0,12.4495,12.4809,12.4417,12.4809,2774600.0
2010-05-27 12:20:00,15.9,15.93,15.86,15.92,2913400.0,12.4809,12.5045,12.4495,12.4966,2913400.0
2010-05-27 12:30:00,15.92,15.97,15.91,15.95,3471600.0,12.4966,12.5359,12.4888,12.5202,3471600.0
2010-05-27 12:40:00,15.95,15.98,15.93,15.95,2727900.0,12.5202,12.5437,12.5045,12.5202,2727900.0
2010-05-27 12:50:00,15.95,15.96,15.89,15.89,2118700.0,12.5202,12.528,12.4731,12.4731,2118700.0
2010-05-27 13:00:00,15.89,15.9,15.85,15.86,2649400.0,12.4731,12.4809,12.4417,12.4495,2649400.0
2010-05-27 13:10:00,15.86,15.91,15.86,15.89,1929800.0,12.4495,12.4888,12.4495,12.4731,1929800.0
2010-05-27 13:20:00,15.89,15.94,15.88,15.92,1448800.0,12.4731,12.5123,12.4652,12.4966,1448800.0
2010-05-27 13:30:00,15.92,15.96,15.91,15.94,2179900.0,12.4966,12.528,12.4888,12.5123,2179900.0
2010-05-27 13:40:00,15.94,15.96,15.9,15.96,2431700.0,12.5123,12.528,12.4809,12.528,2431700.0
2010-05-27 13:50:00,15.95,16.02,15.93,15.96,3643300.0,12.5202,12.5751,12.5045,12.528,3643300.0
2010-05-27 14:00:00,15.96,16.01,15.94,16.0,3877800.0,12.528,12.5673,12.5123,12.5594,3877800.0
2010-05-27 14:10:00,15.99,16.05,15.99,16.03,2951100.0,12.5516,12.5987,12.5516,12.583,2951100.0
2010-05-27 14:20:00,16.04,16.08,16.01,16.06,4172200.0,12.5908,12.6222,12.5673,12.6065,4172200.0
2010-05-27 14:30:00,16.05,16.08,16.03,16.07,2737100.0,12.5987,12.6222,12.583,12.6144,2737100.0
2010-05-27 14:40:00,16.07,16.08,16.01,16.06,2645700.0,12.6144,12.6222,12.5673,12.6065,2645700.0
2010-05-27 14:50:00,16.05,16.06,16.01,16.03,2031800.0,12.5987,12.6065,12.5673,12.583,2031800.0
2010-05-27 15:00:00,16.02,16.05,16.02,16.02,1997100.0,12.5751,12.5987,12.5751,12.5751,1997100.0
2010-05-27 15:10:00,16.03,16.1,16.01,16.05,3564800.0,12.583,12.6379,12.5673,12.5987,3564800.0
2010-05-27 15:20:00,16.05,16.06,15.98,16.01,3985100.0,12.5987,12.6065,12.5437,12.5673,3985100.0
2010-05-27 15:30:00,16.01,16.09,16.01,16.07,4358300.0,12.5673,12.6301,12.5673,12.6144,4358300.0
2010-05-27 15:40:00,16.07,16.1,16.04,16.09,4562400.0,12.6144,12.6379,12.5908,12.6301,4562400.0
2010-05-27 15:50:00,16.09,16.2,16.08,16.19,16290700.0,12.6301,12.7164,12.6222,12.7086,16290700.0
2010-05-28 09:30:00,16.17,16.18,15.92,16.06,9310500.0,12.6929,12.7007,12.4966,12.6065,9310500.0
2010-05-28 09:40:00,16.06,16.1,15.99,16.08,3592400.0,12.6065,12.6379,12.5516,12.6222,3592400.0
2010-05-28 09:50:00,16.08,16.14,16.02,16.13,4772400.0,12.6222,12.6693,12.5751,12.6615,4772400.0
2010-05-28 10:00:00,16.14,16.17,16.04,16.14,4500200.0,12.6693,12.6929,12.5908,12.6693,4500200.0
2010-05-28 10:10:00,16.14,16.18,16.11,16.11,3283700.0,12.6693,12.7007,12.6458,12.6458,3283700.0
2010-05-28 10:20:00,16.12,16.13,16.07,16.08,3193400.0,12.6536,12.6615,12.6144,12.6222,3193400.0
2010-05-28 10:30:00,16.08,16.11,16.03,16.07,2799800.0,12.6222,12.6458,12.583,12.6144,2799800.0
2010-05-28 10:40:00,16.08,16.09,15.99,16.0,3781800.0,12.6222,12.6301,12.5516,12.5594,3781800.0
2010-05-28 10:50:00,16.0,16.05,15.97,16.04,3163800.0,12.5594,12.5987,12.5359,12.5908,3163800.0
2010-05-28 11:00:00,16.04,16.07,15.95,15.98,3084600.0,12.5908,12.6144,12.5202,12.5437,3084600.0
2010-05-28 11:10:00,15.98,16.0,15.86,15.88,6575500.0,12.5437,12.5594,12.4495,12.4652,6575500.0
2010-05-28 11:20:00,15.88,15.93,15.85,15.92,5444400.0,12.4652,12.5045,12.4417,12.4966,5444400.0
2010-05-28 11:30:00,15.92,15.97,15.91,15.93,3004700.0,12.4966,12.5359,12.4888,12.5045,3004700.0
2010-05-28 11:40:00,15.93,15.96,15.91,15.96,2132800.0,12.5045,12.528,12.4888,12.528,2132800.0
2010-05-28 11:50:00,15.95,15.95,15.9,15.91,2054600.0,12.5202,12.5202,12.4809,12.4888,2054600.0
2010-05-28 12:00:00,15.91,15.93,15.89,15.92,2342100.0,12.4888,12.5045,12.4731,12.4966,2342100.0
2010-05-28 12:10:00,15.92,15.93,15.88,15.9,2792600.0,12.4966,12.5045,12.4652,12.4809,2792600.0
2010-05-28 12:20:00,15.89,15.96,15.89,15.93,1801500.0,12.4731,12.528,12.4731,12.5045,1801500.0
2010-05-28 12:30:00,15.93,15.93,15.78,15.79,4823800.0,12.5045,12.5045,12.3867,12.3946,4823800.0
2010-05-28 12:40:00,15.8,15.89,15.77,15.88,6993700.0,12.4024,12.4731,12.3789,12.4652,6993700.0
2010-05-28 12:50:00,15.88,15.92,15.85,15.88,3875400.0,12.4652,12.4966,12.4417,12.4652,3875400.0
2010-05-28 13:00:00,15.88,15.93,15.85,15.86,2035000.0,12.4652,12.5045,12.4417,12.4495,2035000.0
2010-05-28 13:10:00,15.86,15.9,15.85,15.9,1652800.0,12.4495,12.4809,12.4417,12.4809,1652800.0
2010-05-28 13:20:00,15.89,15.92,15.87,15.91,1661800.0,12.4731,12.4966,12.4574,12.4888,1661800.0
2010-05-28 13:30:00,15.9,15.92,15.86,15.87,2374200.0,12.4809,12.4966,12.4495,12.4574,2374200.0
2010-05-28 13:40:00,15.87,15.88,15.78,15.8,3526200.0,12.4574,12.4652,12.3867,12.4024,3526200.0
2010-05-28 13:50:00,15.8,15.85,15.78,15.78,2448400.0,12.4024,12.4417,12.3867,12.3867,2448400.0
2010-05-28 14:00:00,15.78,15.8,15.73,15.78,3415500.0,12.3867,12.4024,12.3475,12.3867,3415500.0
2010-05-28 14:10:00,15.79,15.83,15.76,15.83,2636600.0,12.3946,12.426,12.371,12.426,2636600.0
2010-05-28 14:20:00,15.83,15.87,15.8,15.85,3772500.0,12.426,12.4574,12.4024,12.4417,3772500.0
2010-05-28 14:30:00,15.86,15.87,15.82,15.86,3858800.0,12.4495,12.4574,12.4181,12.4495,3858800.0
2010-05-28 14:40:00,15.85,15.91,15.85,15.91,4902200.0,12.4417,12.4888,12.4417,12.4888,4902200.0
2010-05-28 14:50:00,15.91,15.93,15.85,15.86,3352600.0,12.4888,12.5045,12.4417,12.4495,3352600.0
2010-05-28 15:00:00,15.87,15.89,15.83,15.86,1988500.0,12.4574,12.4731,12.426,12.4495,1988500.0
2010-05-28 15:10:00,15.86,15.93,15.85,15.91,2801100.0,12.4495,12.5045,12.4417,12.4888,2801100.0
2010-05-28 15:20:00,15.92,15.97,15.91,15.94,4007500.0,12.4966,12.5359,12.4888,12.5123,4007500.0
2010-05-28 15:30:00,15.95,15.97,15.89,15.9,3906200.0,12.5202,12.5359,12.4731,12.4809,3906200.0
2010-05-28 15:40:00,15.9,15.93,15.79,15.88,6941600.0,12.4809,12.5045,12.3946,12.4652,6941600.0
2010-05-28 15:50:00,15.88,15.9,15.71,15.73,10769100.0,12.4652,12.4809,12.3318,12.3475,10769100.0
2010-06-01 09:30:00,15.58,15.98,15.54,15.85,11600100.0,12.2297,12.5437,12.1983,12.4417,11600100.0
2010-06-01 09:40:00,15.84,15.9,15.77,15.84,4491400.0,12.4338,12.4809,12.3789,12.4338,4491400.0
2010-06-01 09:50:00,15.84,15.89,15.71,15.75,4753600.0,12.4338,12.4731,12.3318,12.3632,4753600.0
2010-06-01 10:00:00,15.75,15.87,15.75,15.83,4516900.0,12.3632,12.4574,12.3632,12.426,4516900.0
2010-06-01 10:10:00,15.83,15.84,15.74,15.8,3214700.0,12.426,12.4338,12.3553,12.4024,3214700.0
2010-06-01 10:20:00,15.8,15.9,15.77,15.83,3638200.0,12.4024,12.4809,12.3789,12.426,3638200.0
2010-06-01 10:30:00,15.83,15.87,15.81,15.81,2973700.0,12.426,12.4574,12.4103,12.4103,2973700.0
2010-06-01 10:40:00,15.81,15.82,15.79,15.82,2037000.0,12.4103,12.4181,12.3946,12.4181,2037000.0
2010-06-01 10:50:00,15.82,15.86,15.79,15.83,2861900.0,12.4181,12.4495,12.3946,12.426,2861900.0
2010-06-01 11:00:00,15.83,15.85,15.78,15.79,1418500.0,12.426,12.4417,12.3867,12.3946,1418500.0
2010-06-01 11:10:00,15.79,15.8,15.71,15.73,2686900.0,12.3946,12.4024,12.3318,12.3475,2686900.0
2010-06-01 11:20:00,15.73,15.79,15.71,15.77,1804800.0,12.3475,12.3946,12.3318,12.3789,1804800.0
2010-06-01 11:30:00,15.76,15.8,15.73,15.76,1352900.0,12.371,12.4024,12.3475,12.371,1352900.0
2010-06-01 11:40:00,15.75,15.76,15.67,15.72,2102700.0,12.3632,12.371,12.3004,12.3396,2102700.0
2010-06-01 11:50:00,15.71,15.72,15.66,15.69,2328700.0,12.3318,12.3396,12.2925,12.3161,2328700.0
2010-06-01 12:00:00,15.69,15.74,15.68,15.69,1285400.0,12.3161,12.3553,12.3082,12.3161,1285400.0
2010-06-01 12:10:00,15.69,15.78,15.69,15.76,1903600.0,12.3161,12.3867,12.3161,12.371,1903600.0
2010-06-01 12:20:00,15.76,15.79,15.74,15.79,1237100.0,12.371,12.3946,12.3553,12.3946,1237100.0
2010-06-01 12:30:00,15.78,15.79,15.75,15.76,1218700.0,12.3867,12.3946,12.3632,12.371,1218700.0
2010-06-01 12:40:00,15.76,15.79,15.76,15.77,1048000.0,12.371,12.3946,12.371,12.3789,1048000.0
2010-06-01 12:50:00,15.78,15.78,15.7,15.7,868300.0,12.3867,12.3867,12.3239,12.3239,868300.0
2010-06-01 13:00:00,15.7,15.76,15.7,15.74,1334600.0,12.3239,12.371,12.3239,12.3553,1334600.0
2010-06-01 13:10:00,15.75,15.8,15.74,15.8,1780100.0,12.3632,12.4024,12.3553,12.4024,1780100.0
2010-06-01 13:20:00,15.8,15.82,15.77,15.81,1630000.0,12.4024,12.4181,12.3789,12.4103,1630000.0
2010-06-01 13:30:00,15.81,15.83,15.74,15.79,2759400.0,12.4103,12.426,12.3553,12.3946,2759400.0
2010-06-01 13:40:00,15.79,15.8,15.76,15.79,1187700.0,12.3946,12.4024,12.371,12.3946,1187700.0
2010-06-01 13:50:00,15.8,15.8,15.74,15.76,1393900.0,12.4024,12.4024,12.3553,12.371,1393900.0
2010-06-01 14:00:00,15.75,15.76,15.66,15.67,4330900.0,12.3632,12.371,12.2925,12.3004,4330900.0
2010-06-01 14:10:00,15.68,15.72,15.65,15.71,2813800.0,12.3082,12.3396,12.2847,12.3318,2813800.0
2010-06-01 14:20:00,15.71,15.75,15.69,15.72,2072700.0,12.3318,12.3632,12.3161,12.3396,2072700.0
2010-06-01 14:30:00,15.72,15.76,15.72,15.72,1954100.0,12.3396,12.371,12.3396,12.3396,1954100.0
2010-06-01 14:40:00,15.72,15.74,15.69,15.72,1811200.0,12.3396,12.3553,12.3161,12.3396,1811200.0
2010-06-01 14:50:00,15.72,15.73,15.67,15.7,1695900.0,12.3396,12.3475,12.3004,12.3239,1695900.0
2010-06-01 15:00:00,15.7,15.71,15.66,15.66,2061100.0,12.3239,12.3318,12.2925,12.2925,2061100.0
2010-06-01 15:10:00,15.66,15.72,15.63,15.64,2206700.0,12.2925,12.3396,12.269,12.2768,2206700.0
2010-06-01 15:20:00,15.64,15.66,15.54,15.58,5874000.0,12.2768,12.2925,12.1983,12.2297,5874000.0
2010-06-01 15:30:00,15.58,15.62,15.56,15.59,3557000.0,12.2297,12.2611,12.214,12.2376,3557000.0
2010-06-01 15:40:00,15.59,15.6,15.5,15.54,5393300.0,12.2376,12.2454,12.1669,12.1983,5393300.0
2010-06-01 15:50:00,15.53,15.54,15.4,15.41,14132200.0,12.1905,12.1983,12.0884,12.0963,14132200.0
2010-06-02 09:30:00,15.58,15.63,15.5,15.5,6713400.0,12.2374,12.2767,12.1746,12.1746,6713400.0
2010-06-02 09:40:00,15.51,15.53,15.41,15.43,6003800.0,12.1825,12.1982,12.1039,12.1196,6003800.0
2010-06-02 09:50:00,15.43,15.46,15.35,15.43,5667200.0,12.1196,12.1432,12.0568,12.1196,5667200.0
2010-06-02 10:00:00,15.43,15.52,15.4,15.45,5455700.0,12.1196,12.1903,12.0961,12.1353,5455700.0
2010-06-02 10:10:00,15.45,15.54,15.44,15.52,4259500.0,12.1353,12.206,12.1275,12.1903,4259500.0
2010-06-02 10:20:00,15.53,15.59,15.52,15.54,3960400.0,12.1982,12.2453,12.1903,12.206,3960400.0
2010-06-02 10:30:00,15.54,15.59,15.53,15.57,2589800.0,12.206,12.2453,12.1982,12.2296,2589800.0
2010-06-02 10:40:00,15.56,15.59,15.49,15.51,3909100.0,12.2217,12.2453,12.1667,12.1825,3909100.0
2010-06-02 10:50:00,15.52,15.59,15.5,15.53,3309000.0,12.1903,12.2453,12.1746,12.1982,3309000.0
2010-06-02 11:00:00,15.53,15.62,15.53,15.6,2586200.0,12.1982,12.2689,12.1982,12.2531,2586200.0
2010-06-02 11:10:00,15.6,15.62,15.55,15.57,2541400.0,12.2531,12.2689,12.2139,12.2296,2541400.0
2010-06-02 11:20:00,15.57,15.59,15.53,15.57,4216900.0,12.2296,12.2453,12.1982,12.2296,4216900.0
2010-06-02 11:30:00,15.57,15.6,15.55,15.58,1360500.0,12.2296,12.2531,12.2139,12.2374,1360500.0
2010-06-02 11:40:00,15.58,15.67,15.57,15.66,3728000.0,12.2374,12.3081,12.2296,12.3003,3728000.0
2010-06-02 11:50:00,15.65,15.69,15.61,15.62,2432500.0,12.2924,12.3238,12.261,12.2689,2432500.0
2010-06-02 12:00:00,15.61,15.67,15.61,15.63,1529900.0,12.261,12.3081,12.261,12.2767,1529900.0
2010-06-02 12:10:00,15.64,15.65,15.62,15.63,1099400.0,12.2846,12.2924,12.2689,12.2767,1099400.0
2010-06-02 12:20:00,15.63,15.64,15.59,15.61,900400.0,12.2767,12.2846,12.2453,12.261,900400.0
2010-06-02 12:30:00,15.6,15.61,15.59,15.59,636300.0,12.2531,12.261,12.2453,12.2453,636300.0
2010-06-02 12:40:00,15.59,15.65,15.59,15.64,1501700.0,12.2453,12.2924,12.2453,12.2846,1501700.0
2010-06-02 12:50:00,15.64,15.64,15.61,15.61,866300.0,12.2846,12.2846,12.261,12.261,866300.0
2010-06-02 13:00:00,15.62,15.64,15.61,15.62,944800.0,12.2689,12.2846,12.261,12.2689,944800.0
2010-06-02 13:10:00,15.61,15.64,15.61,15.63,1272000.0,12.261,12.2846,12.261,12.2767,1272000.0
2010-06-02 13:20:00,15.62,15.65,15.61,15.62,1228100.0,12.2689,12.2924,12.261,12.2689,1228100.0
2010-06-02 13:30:00,15.62,15.64,15.61,15.61,797900.0,12.2689,12.2846,12.261,12.261,797900.0
2010-06-02 13:40:00,15.61,15.64,15.61,15.61,1865400.0,12.261,12.2846,12.261,12.261,1865400.0
2010-06-02 13:50:00,15.62,15.62,15.56,15.58,1418900.0,12.2689,12.2689,12.2217,12.2374,1418900.0
2010-06-02 14:00:00,15.57,15.6,15.56,15.6,1128100.0,12.2296,12.2531,12.2217,12.2531,1128100.0
2010-06-02 14:10:00,15.6,15.62,15.56,15.57,1632600.0,12.2531,12.2689,12.2217,12.2296,1632600.0
2010-06-02 14:20:00,15.57,15.64,15.56,15.63,1310800.0,12.2296,12.2846,12.2217,12.2767,1310800.0
2010-06-02 14:30:00,15.63,15.66,15.62,15.66,2002700.0,12.2767,12.3003,12.2689,12.3003,2002700.0
2010-06-02 14:40:00,15.66,15.79,15.66,15.77,7056800.0,12.3003,12.4024,12.3003,12.3867,7056800.0
2010-06-02 14:50:00,15.78,15.84,15.76,15.79,4289200.0,12.3945,12.4417,12.3788,12.4024,4289200.0
2010-06-02 15:00:00,15.79,15.82,15.77,15.79,3556900.0,12.4024,12.4259,12.3867,12.4024,3556900.0
2010-06-02 15:10:00,15.8,15.83,15.78,15.79,2510900.0,12.4102,12.4338,12.3945,12.4024,2510900.0
2010-06-02 15:20:00,15.8,15.83,15.77,15.82,3024700.0,12.4102,12.4338,12.3867,12.4259,3024700.0
2010-06-02 15:30:00,15.82,15.85,15.75,15.78,3658400.0,12.4259,12.4495,12.371,12.3945,3658400.0
2010-06-02 15:40:00,15.78,15.81,15.77,15.8,4167000.0,12.3945,12.4181,12.3867,12.4102,4167000.0
2010-06-02 15:50:00,15.8,15.92,15.79,15.91,11714400.0,12.4102,12.5045,12.4024,12.4966,11714400.0
2010-06-03 09:30:00,15.96,16.07,15.85,15.89,8564700.0,12.5359,12.6223,12.4495,12.4809,8564700.0
2010-06-03 09:40:00,15.89,15.95,15.85,15.92,5130200.0,12.4809,12.5281,12.4495,12.5045,5130200.0
2010-06-03 09:50:00,15.92,16.07,15.91,16.07,6890100.0,12.5045,12.6223,12.4966,12.6223,6890100.0
2010-06-03 10:00:00,16.06,16.07,15.96,16.01,4060600.0,12.6145,12.6223,12.5359,12.5752,4060600.0
2010-06-03 10:10:00,16.01,16.04,15.96,15.96,3586000.0,12.5752,12.5987,12.5359,12.5359,3586000.0
2010-06-03 10:20:00,15.96,15.98,15.9,15.94,3362700.0,12.5359,12.5516,12.4888,12.5202,3362700.0
2010-06-03 10:30:00,15.94,15.97,15.91,15.92,4211700.0,12.5202,12.5438,12.4966,12.5045,4211700.0
2010-06-03 10:40:00,15.92,15.99,15.91,15.98,3268700.0,12.5045,12.5595,12.4966,12.5516,3268700.0
2010-06-03 10:50:00,15.98,16.02,15.97,16.01,2798500.0,12.5516,12.583,12.5438,12.5752,2798500.0
2010-06-03 11:00:00,16.02,16.04,16.0,16.02,2414800.0,12.583,12.5987,12.5673,12.583,2414800.0
2010-06-03 11:10:00,16.02,16.04,15.97,15.98,1822400.0,12.583,12.5987,12.5438,12.5516,1822400.0
2010-06-03 11:20:00,15.99,15.99,15.92,15.95,3306500.0,12.5595,12.5595,12.5045,12.5281,3306500.0
2010-06-03 11:30:00,15.95,16.03,15.94,16.01,3087600.0,12.5281,12.5909,12.5202,12.5752,3087600.0
2010-06-03 11:40:00,16.02,16.02,15.94,15.99,2411800.0,12.583,12.583,12.5202,12.5595,2411800.0
2010-06-03 11:50:00,15.98,15.99,15.95,15.96,1199200.0,12.5516,12.5595,12.5281,12.5359,1199200.0
2010-06-03 12:00:00,15.97,15.97,15.87,15.89,3470800.0,12.5438,12.5438,12.4652,12.4809,3470800.0
2010-06-03 12:10:00,15.89,15.91,15.82,15.84,4955500.0,12.4809,12.4966,12.4259,12.4417,4955500.0
2010-06-03 12:20:00,15.85,15.85,15.76,15.81,4575900.0,12.4495,12.4495,12.3788,12.4181,4575900.0
2010-06-03 12:30:00,15.81,15.88,15.77,15.84,2170000.0,12.4181,12.4731,12.3867,12.4417,2170000.0
2010-06-03 12:40:00,15.84,15.84,15.77,15.79,2485600.0,12.4417,12.4417,12.3867,12.4024,2485600.0
2010-06-03 12:50:00,15.8,15.81,15.75,15.79,1477400.0,12.4102,12.4181,12.371,12.4024,1477400.0
2010-06-03 13:00:00,15.79,15.81,15.74,15.77,2473800.0,12.4024,12.4181,12.3631,12.3867,2473800.0
2010-06-03 13:10:00,15.78,15.8,15.75,15.75,1225300.0,12.3945,12.4102,12.371,12.371,1225300.0
2010-06-03 13:20:00,15.75,15.75,15.69,15.73,2362100.0,12.371,12.371,12.3238,12.3553,2362100.0
2010-06-03 13:30:00,15.73,15.76,15.72,15.75,1482900.0,12.3553,12.3788,12.3474,12.371,1482900.0
2010-06-03 13:40:00,15.75,15.81,15.75,15.79,1650700.0,12.371,12.4181,12.371,12.4024,1650700.0
2010-06-03 13:50:00,15.79,15.81,15.76,15.77,1058800.0,12.4024,12.4181,12.3788,12.3867,1058800.0
2010-06-03 14:00:00,15.77,15.79,15.75,15.79,1281100.0,12.3867,12.4024,12.371,12.4024,1281100.0
2010-06-03 14:10:00,15.78,15.86,15.78,15.83,2409000.0,12.3945,12.4574,12.3945,12.4338,2409000.0
2010-06-03 14:20:00,15.83,15.86,15.8,15.81,1721900.0,12.4338,12.4574,12.4102,12.4181,1721900.0
2010-06-03 14:30:00,15.81,15.86,15.8,15.83,1817500.0,12.4181,12.4574,12.4102,12.4338,1817500.0
2010-06-03 14:40:00,15.84,15.86,15.82,15.83,1176700.0,12.4417,12.4574,12.4259,12.4338,1176700.0
2010-06-03 14:50:00,15.84,15.88,15.82,15.83,1883400.0,12.4417,12.4731,12.4259,12.4338,1883400.0
2010-06-03 15:00:00,15.83,15.86,15.78,15.78,2286500.0,12.4338,12.4574,12.3945,12.3945,2286500.0
2010-06-03 15:10:00,15.78,15.79,15.71,15.72,3503100.0,12.3945,12.4024,12.3395,12.3474,3503100.0
2010-06-03 15:20:00,15.71,15.83,15.71,15.83,2703400.0,12.3395,12.4338,12.3395,12.4338,2703400.0
2010-06-03 15:30:00,15.83,15.83,15.76,15.8,3204100.0,12.4338,12.4338,12.3788,12.4102,3204100.0
2010-06-03 15:40:00,15.8,15.8,15.72,15.72,3009200.0,12.4102,12.4102,12.3474,12.3474,3009200.0
2010-06-03 15:50:00,15.73,15.82,15.72,15.79,7544500.0,12.3553,12.4259,12.3474,12.4024,7544500.0
2010-06-04 09:30:00,15.5,15.64,15.47,15.58,6143900.0,12.1746,12.2846,12.151,12.2374,6143900.0
2010-06-04 09:40:00,15.59,15.62,15.5,15.56,4402600.0,12.2453,12.2689,12.1746,12.2217,4402600.0
2010-06-04 09:50:00,15.56,15.66,15.55,15.62,4367800.0,12.2217,12.3003,12.2139,12.2689,4367800.0
2010-06-04 10:00:00,15.62,15.65,15.53,15.63,4128600.0,12.2689,12.2924,12.1982,12.2767,4128600.0
2010-06-04 10:10:00,15.62,15.69,15.6,15.68,4147700.0,12.2689,12.3238,12.2531,12.316,4147700.0
2010-06-04 10:20:00,15.68,15.73,15.66,15.66,3273400.0,12.316,12.3553,12.3003,12.3003,3273400.0
2010-06-04 10:30:00,15.66,15.67,15.62,15.64,2987700.0,12.3003,12.3081,12.2689,12.2846,2987700.0
2010-06-04 10:40:00,15.64,15.65,15.57,15.58,2104200.0,12.2846,12.2924,12.2296,12.2374,2104200.0
2010-06-04 10:50:00,15.58,15.58,15.53,15.54,2132400.0,12.2374,12.2374,12.1982,12.206,2132400.0
2010-06-04 11:00:00,15.54,15.59,15.53,15.56,1471300.0,12.206,12.2453,12.1982,12.2217,1471300.0
2010-06-04 11:10:00,15.57,15.57,15.51,15.51,1769000.0,12.2296,12.2296,12.1825,12.1825,1769000.0
2010-06-04 11:20:00,15.51,15.54,15.5,15.53,2889900.0,12.1825,12.206,12.1746,12.1982,2889900.0
2010-06-04 11:30:00,15.53,15.64,15.53,15.6,4235400.0,12.1982,12.2846,12.1982,12.2531,4235400.0
2010-06-04 11:40:00,15.6,15.61,15.55,15.57,1675500.0,12.2531,12.261,12.2139,12.2296,1675500.0
2010-06-04 11:50:00,15.57,15.57,15.54,15.55,1584700.0,12.2296,12.2296,12.206,12.2139,1584700.0
2010-06-04 12:00:00,15.55,15.55,15.51,15.55,2857100.0,12.2139,12.2139,12.1825,12.2139,2857100.0
2010-06-04 12:10:00,15.55,15.61,15.54,15.59,2573500.0,12.2139,12.261,12.206,12.2453,2573500.0
2010-06-04 12:20:00,15.59,15.6,15.57,15.57,893700.0,12.2453,12.2531,12.2296,12.2296,893700.0
2010-06-04 12:30:00,15.57,15.58,15.55,15.56,1310900.0,12.2296,12.2374,12.2139,12.2217,1310900.0
2010-06-04 12:40:00,15.56,15.57,15.53,15.56,1661900.0,12.2217,12.2296,12.1982,12.2217,1661900.0
2010-06-04 12:50:00,15.56,15.65,15.55,15.65,2060300.0,12.2217,12.2924,12.2139,12.2924,2060300.0
2010-06-04 13:00:00,15.65,15.65,15.57,15.58,1643100.0,12.2924,12.2924,12.2296,12.2374,1643100.0
2010-06-04 13:10:00,15.58,15.59,15.53,15.56,1698400.0,12.2374,12.2453,12.1982,12.2217,1698400.0
2010-06-04 13:20:00,15.56,15.59,15.54,15.57,1199300.0,12.2217,12.2453,12.206,12.2296,1199300.0
2010-06-04 13:30:00,15.56,15.57,15.51,15.51,2066400.0,12.2217,12.2296,12.1825,12.1825,2066400.0
2010-06-04 13:40:00,15.52,15.57,15.51,15.54,2024400.0,12.1903,12.2296,12.1825,12.206,2024400.0
2010-06-04 13:50:00,15.53,15.54,15.49,15.5,3166300.0,12.1982,12.206,12.1667,12.1746,3166300.0
2010-06-04 14:00:00,15.51,15.52,15.47,15.5,3993600.0,12.1825,12.1903,12.151,12.1746,3993600.0
2010-06-04 14:10:00,15.5,15.54,15.48,15.5,2434500.0,12.1746,12.206,12.1589,12.1746,2434500.0
2010-06-04 14:20:00,15.49,15.53,15.47,15.5,3417600.0,12.1667,12.1982,12.151,12.1746,3417600.0
2010-06-04 14:30:00,15.49,15.51,15.46,15.46,1823800.0,12.1667,12.1825,12.1432,12.1432,1823800.0
2010-06-04 14:40:00,15.47,15.5,15.42,15.42,3798800.0,12.151,12.1746,12.1118,12.1118,3798800.0
2010-06-04 14:50:00,15.43,15.46,15.39,15.4,5133600.0,12.1196,12.1432,12.0882,12.0961,5133600.0
2010-06-04 15:00:00,15.4,15.45,15.37,15.44,4517200.0,12.0961,12.1353,12.0725,12.1275,4517200.0
2010-06-04 15:10:00,15.43,15.48,15.4,15.43,3157000.0,12.1196,12.1589,12.0961,12.1196,3157000.0
2010-06-04 15:20:00,15.43,15.46,15.35,15.35,4138400.0,12.1196,12.1432,12.0568,12.0568,4138400.0
2010-06-04 15:30:00,15.35,15.41,15.33,15.37,4673700.0,12.0568,12.1039,12.0411,12.0725,4673700.0
2010-06-04 15:40:00,15.37,15.4,15.3,15.37,7924600.0,12.0725,12.0961,12.0175,12.0725,7924600.0
2010-06-04 15:50:00,15.38,15.57,15.25,15.33,16671300.0,12.0803,12.2296,11.9782,12.0411,16671300.0
2010-06-07 09:30:00,15.36,15.4,15.17,15.22,8405700.0,12.0646,12.0961,11.9154,11.9547,8405700.0
2010-06-07 09:40:00,15.21,15.22,15.09,15.19,6576500.0,11.9468,11.9547,11.8526,11.9311,6576500.0
2010-06-07 09:50:00,15.19,15.27,15.14,15.25,5058200.0,11.9311,11.9939,11.8918,11.9782,5058200.0
2010-06-07 10:00:00,15.26,15.35,15.21,15.34,3477600.0,11.9861,12.0568,11.9468,12.0489,3477600.0
2010-06-07 10:10:00,15.33,15.38,15.27,15.28,3825600.0,12.0411,12.0803,11.9939,12.0018,3825600.0
2010-06-07 10:20:00,15.27,15.33,15.25,15.28,3029200.0,11.9939,12.0411,11.9782,12.0018,3029200.0
2010-06-07 10:30:00,15.27,15.28,15.16,15.18,2996000.0,11.9939,12.0018,11.9075,11.9233,2996000.0
2010-06-07 10:40:00,15.17,15.2,15.07,15.09,4168200.0,11.9154,11.939,11.8368,11.8526,4168200.0
2010-06-07 10:50:00,15.1,15.11,15.01,15.02,5441200.0,11.8604,11.8683,11.7897,11.7976,5441200.0
2010-06-07 11:00:00,15.02,15.07,15.01,15.02,3986100.0,11.7976,11.8368,11.7897,11.7976,3986100.0
2010-06-07 11:10:00,15.03,15.03,14.93,14.98,6912700.0,11.8054,11.8054,11.7269,11.7662,6912700.0
2010-06-07 11:20:00,14.98,15.03,14.96,15.01,3578700.0,11.7662,11.8054,11.7504,11.7897,3578700.0
2010-06-07 11:30:00,15.01,15.02,14.99,15.01,2941000.0,11.7897,11.7976,11.774,11.7897,2941000.0
2010-06-07 11:40:00,15.01,15.05,14.95,14.97,3355400.0,11.7897,11.8211,11.7426,11.7583,3355400.0
2010-06-07 11:50:00,14.97,14.98,14.91,14.94,4354800.0,11.7583,11.7662,11.7112,11.7347,4354800.0
2010-06-07 12:00:00,14.94,15.05,14.92,15.05,3690700.0,11.7347,11.8211,11.719,11.8211,3690700.0
2010-06-07 12:10:00,15.05,15.07,14.94,15.02,3165500.0,11.8211,11.8368,11.7347,11.7976,3165500.0
2010-06-07 12:20:00,15.01,15.04,15.0,15.01,2019200.0,11.7897,11.8133,11.7819,11.7897,2019200.0
2010-06-07 12:30:00,15.01,15.02,15.0,15.02,2219600.0,11.7897,11.7976,11.7819,11.7976,2219600.0
2010-06-07 12:40:00,15.01,15.04,14.99,15.02,1912200.0,11.7897,11.8133,11.774,11.7976,1912200.0
2010-06-07 12:50:00,15.02,15.03,15.0,15.01,1712900.0,11.7976,11.8054,11.7819,11.7897,1712900.0
2010-06-07 13:00:00,15.01,15.01,14.96,15.0,2364000.0,11.7897,11.7897,11.7504,11.7819,2364000.0
2010-06-07 13:10:00,15.01,15.05,15.0,15.05,1189200.0,11.7897,11.8211,11.7819,11.8211,1189200.0
2010-06-07 13:20:00,15.05,15.12,15.04,15.11,2222300.0,11.8211,11.8761,11.8133,11.8683,2222300.0
2010-06-07 13:30:00,15.12,15.16,15.06,15.08,2695400.0,11.8761,11.9075,11.829,11.8447,2695400.0
2010-06-07 13:40:00,15.08,15.09,15.02,15.04,1806500.0,11.8447,11.8526,11.7976,11.8133,1806500.0
2010-06-07 13:50:00,15.03,15.07,15.02,15.06,1857900.0,11.8054,11.8368,11.7976,11.829,1857900.0
2010-06-07 14:00:00,15.05,15.07,15.03,15.05,1281200.0,11.8211,11.8368,11.8054,11.8211,1281200.0
2010-06-07 14:10:00,15.04,15.07,14.99,15.01,2322200.0,11.8133,11.8368,11.774,11.7897,2322200.0
2010-06-07 14:20:00,15.01,15.1,14.99,15.02,1881700.0,11.7897,11.8604,11.774,11.7976,1881700.0
2010-06-07 14:30:00,15.02,15.04,14.96,14.96,3466800.0,11.7976,11.8133,11.7504,11.7504,3466800.0
2010-06-07 14:40:00,14.96,14.98,14.89,14.9,4311900.0,11.7504,11.7662,11.6955,11.7033,4311900.0
2010-06-07 14:50:00,14.9,14.95,14.89,14.94,2426300.0,11.7033,11.7426,11.6955,11.7347,2426300.0
2010-06-07 15:00:00,14.93,14.98,14.93,14.98,2962800.0,11.7269,11.7662,11.7269,11.7662,2962800.0
2010-06-07 15:10:00,14.98,14.98,14.86,14.87,4677100.0,11.7662,11.7662,11.6719,11.6798,4677100.0
2010-06-07 15:20:00,14.87,14.9,14.83,14.84,7176800.0,11.6798,11.7033,11.6483,11.6562,7176800.0
2010-06-07 15:30:00,14.83,14.88,14.82,14.85,4984800.0,11.6483,11.6876,11.6405,11.664,4984800.0
2010-06-07 15:40:00,14.84,14.86,14.77,14.84,7938400.0,11.6562,11.6719,11.6012,11.6562,7938400.0
2010-06-07 15:50:00,14.84,14.89,14.8,14.81,11490700.0,11.6562,11.6955,11.6248,11.6326,11490700.0
2010-06-08 09:30:00,14.88,15.04,14.85,14.95,7545800.0,11.6876,11.8133,11.664,11.7426,7545800.0
2010-06-08 09:40:00,14.94,15.01,14.93,14.99,4822400.0,11.7347,11.7897,11.7269,11.774,4822400.0
2010-06-08 09:50:00,14.99,15.01,14.94,15.0,7291900.0,11.774,11.7897,11.7347,11.7819,7291900.0
2010-06-08 10:00:00,15.0,15.06,14.97,15.01,5619000.0,11.7819,11.829,11.7583,11.7897,5619000.0
2010-06-08 10:10:00,15.02,15.04,14.91,14.92,4592400.0,11.7976,11.8133,11.7112,11.719,4592400.0
2010-06-08 10:20:00,14.92,15.01,14.92,14.99,4350900.0,11.719,11.7897,11.719,11.774,4350900.0
2010-06-08 10:30:00,14.99,15.02,14.87,14.88,3771100.0,11.774,11.7976,11.6798,11.6876,3771100.0
2010-06-08 10:40:00,14.88,14.9,14.82,14.88,5387100.0,11.6876,11.7033,11.6405,11.6876,5387100.0
2010-06-08 10:50:00,14.88,14.9,14.79,14.9,4804300.0,11.6876,11.7033,11.6169,11.7033,4804300.0
2010-06-08 11:00:00,14.89,14.92,14.82,14.85,3202200.0,11.6955,11.719,11.6405,11.664,3202200.0
2010-06-08 11:10:00,14.85,14.89,14.79,14.88,4591000.0,11.664,11.6955,11.6169,11.6876,4591000.0
2010-06-08 11:20:00,14.87,15.01,14.87,14.94,6798500.0,11.6798,11.7897,11.6798,11.7347,6798500.0
2010-06-08 11:30:00,14.94,15.04,14.94,15.02,3436500.0,11.7347,11.8133,11.7347,11.7976,3436500.0
2010-06-08 11:40:00,15.02,15.05,14.98,15.05,2823700.0,11.7976,11.8211,11.7662,11.8211,2823700.0
2010-06-08 11:50:00,15.05,15.1,15.05,15.06,4193500.0,11.8211,11.8604,11.8211,11.829,4193500.0
2010-06-08 12:00:00,15.06,15.08,15.02,15.05,1999300.0,11.829,11.8447,11.7976,11.8211,1999300.0
2010-06-08 12:10:00,15.04,15.07,15.01,15.05,2392700.0,11.8133,11.8368,11.7897,11.8211,2392700.0
2010-06-08 12:20:00,15.05,15.06,15.0,15.02,1181800.0,11.8211,11.829,11.7819,11.7976,1181800.0
2010-06-08 12:30:00,15.01,15.03,15.0,15.03,1157600.0,11.7897,11.8054,11.7819,11.8054,1157600.0
2010-06-08 12:40:00,15.03,15.05,14.99,15.02,1669100.0,11.8054,11.8211,11.774,11.7976,1669100.0
2010-06-08 12:50:00,15.02,15.07,15.0,15.07,1685100.0,11.7976,11.8368,11.7819,11.8368,1685100.0
2010-06-08 13:00:00,15.06,15.08,15.05,15.07,2049300.0,11.829,11.8447,11.8211,11.8368,2049300.0
2010-06-08 13:10:00,15.08,15.08,15.03,15.04,1511400.0,11.8447,11.8447,11.8054,11.8133,1511400.0
2010-06-08 13:20:00,15.05,15.06,14.99,15.01,2808000.0,11.8211,11.829,11.774,11.7897,2808000.0
2010-06-08 13:30:00,15.01,15.03,14.89,14.92,3451300.0,11.7897,11.8054,11.6955,11.719,3451300.0
2010-06-08 13:40:00,14.93,14.96,14.88,14.9,1946600.0,11.7269,11.7504,11.6876,11.7033,1946600.0
2010-06-08 13:50:00,14.9,14.95,14.86,14.94,2680200.0,11.7033,11.7426,11.6719,11.7347,2680200.0
2010-06-08 14:00:00,14.94,14.97,14.91,14.92,1638500.0,11.7347,11.7583,11.7112,11.719,1638500.0
2010-06-08 14:10:00,14.91,14.97,14.89,14.97,1420300.0,11.7112,11.7583,11.6955,11.7583,1420300.0
2010-06-08 14:20:00,14.97,15.07,14.96,15.03,3117100.0,11.7583,11.8368,11.7504,11.8054,3117100.0
2010-06-08 14:30:00,15.03,15.08,15.03,15.05,2289000.0,11.8054,11.8447,11.8054,11.8211,2289000.0
2010-06-08 14:40:00,15.05,15.1,15.04,15.06,2346700.0,11.8211,11.8604,11.8133,11.829,2346700.0
2010-06-08 14:50:00,15.06,15.07,14.99,15.0,3342100.0,11.829,11.8368,11.774,11.7819,3342100.0
2010-06-08 15:00:00,15.0,15.06,14.97,15.05,3966500.0,11.7819,11.829,11.7583,11.8211,3966500.0
2010-06-08 15:10:00,15.04,15.06,14.96,14.98,2833700.0,11.8133,11.829,11.7504,11.7662,2833700.0
2010-06-08 15:20:00,14.98,15.13,14.97,15.12,5743500.0,11.7662,11.884,11.7583,11.8761,5743500.0
2010-06-08 15:30:00,15.13,15.22,15.11,15.19,5809800.0,11.884,11.9547,11.8683,11.9311,5809800.0
2010-06-08 15:40:00,15.2,15.26,15.16,15.24,8240700.0,11.939,11.9861,11.9075,11.9704,8240700.0
2010-06-08 15:50:00,15.25,15.35,15.24,15.33,14582700.0,11.9782,12.0568,11.9704,12.0411,14582700.0
2010-06-09 09:30:00,15.43,15.44,15.21,15.24,9003000.0,12.1196,12.1275,11.9468,11.9704,9003000.0
2010-06-09 09:40:00,15.24,15.36,15.22,15.29,6048300.0,11.9704,12.0646,11.9547,12.0097,6048300.0
2010-06-09 09:50:00,15.28,15.29,15.24,15.28,3127300.0,12.0018,12.0097,11.9704,12.0018,3127300.0
2010-06-09 10:00:00,15.28,15.29,15.16,15.18,4404000.0,12.0018,12.0097,11.9075,11.9233,4404000.0
2010-06-09 10:10:00,15.17,15.23,15.16,15.2,3786900.0,11.9154,11.9625,11.9075,11.939,3786900.0
2010-06-09 10:20:00,15.2,15.24,15.19,15.21,4186800.0,11.939,11.9704,11.9311,11.9468,4186800.0
2010-06-09 10:30:00,15.21,15.23,15.16,15.18,3686300.0,11.9468,11.9625,11.9075,11.9233,3686300.0
2010-06-09 10:40:00,15.18,15.27,15.15,15.26,4250900.0,11.9233,11.9939,11.8997,11.9861,4250900.0
2010-06-09 10:50:00,15.26,15.33,15.25,15.32,4164100.0,11.9861,12.0411,11.9782,12.0332,4164100.0
2010-06-09 11:00:00,15.32,15.48,15.29,15.44,6890600.0,12.0332,12.1589,12.0097,12.1275,6890600.0
2010-06-09 11:10:00,15.44,15.46,15.38,15.43,3492000.0,12.1275,12.1432,12.0803,12.1196,3492000.0
2010-06-09 11:20:00,15.42,15.49,15.38,15.47,4008900.0,12.1118,12.1667,12.0803,12.151,4008900.0
2010-06-09 11:30:00,15.47,15.48,15.42,15.43,2755500.0,12.151,12.1589,12.1118,12.1196,2755500.0
2010-06-09 11:40:00,15.43,15.45,15.39,15.4,1758000.0,12.1196,12.1353,12.0882,12.0961,1758000.0
2010-06-09 11:50:00,15.39,15.41,15.35,15.37,2957900.0,12.0882,12.1039,12.0568,12.0725,2957900.0
2010-06-09 12:00:00,15.36,15.37,15.32,15.35,2050400.0,12.0646,12.0725,12.0332,12.0568,2050400.0
2010-06-09 12:10:00,15.34,15.37,15.34,15.36,1315400.0,12.0489,12.0725,12.0489,12.0646,1315400.0
2010-06-09 12:20:00,15.36,15.4,15.36,15.36,1407900.0,12.0646,12.0961,12.0646,12.0646,1407900.0
2010-06-09 12:30:00,15.36,15.37,15.29,15.31,2416200.0,12.0646,12.0725,12.0097,12.0254,2416200.0
2010-06-09 12:40:00,15.31,15.32,15.28,15.32,1181000.0,12.0254,12.0332,12.0018,12.0332,1181000.0
2010-06-09 12:50:00,15.32,15.32,15.27,15.29,2017900.0,12.0332,12.0332,11.9939,12.0097,2017900.0
2010-06-09 13:00:00,15.28,15.31,15.27,15.28,2273400.0,12.0018,12.0254,11.9939,12.0018,2273400.0
2010-06-09 13:10:00,15.28,15.31,15.27,15.31,1834200.0,12.0018,12.0254,11.9939,12.0254,1834200.0
2010-06-09 13:20:00,15.31,15.34,15.29,15.3,1800000.0,12.0254,12.0489,12.0097,12.0175,1800000.0
2010-06-09 13:30:00,15.3,15.3,15.22,15.23,2917700.0,12.0175,12.0175,11.9547,11.9625,2917700.0
2010-06-09 13:40:00,15.23,15.28,15.21,15.24,1702200.0,11.9625,12.0018,11.9468,11.9704,1702200.0
2010-06-09 13:50:00,15.24,15.27,15.22,15.25,1996700.0,11.9704,11.9939,11.9547,11.9782,1996700.0
2010-06-09 14:00:00,15.26,15.27,15.19,15.2,2447400.0,11.9861,11.9939,11.9311,11.939,2447400.0
2010-06-09 14:10:00,15.2,15.26,15.18,15.22,2552500.0,11.939,11.9861,11.9233,11.9547,2552500.0
2010-06-09 14:20:00,15.22,15.29,15.19,15.29,2316000.0,11.9547,12.0097,11.9311,12.0097,2316000.0
2010-06-09 14:30:00,15.28,15.29,15.24,15.28,1581400.0,12.0018,12.0097,11.9704,12.0018,1581400.0
2010-06-09 14:40:00,15.27,15.29,15.19,15.2,2734600.0,11.9939,12.0097,11.9311,11.939,2734600.0
2010-06-09 14:50:00,15.21,15.21,15.12,15.13,3373300.0,11.9468,11.9468,11.8761,11.884,3373300.0
2010-06-09 15:00:00,15.12,15.14,15.08,15.13,3552600.0,11.8761,11.8918,11.8447,11.884,3552600.0
2010-06-09 15:10:00,15.13,15.14,15.01,15.02,4658000.0,11.884,11.8918,11.7897,11.7976,4658000.0
2010-06-09 15:20:00,15.02,15.1,15.0,15.09,3860600.0,11.7976,11.8604,11.7819,11.8526,3860600.0
2010-06-09 15:30:00,15.09,15.1,14.97,15.0,6347500.0,11.8526,11.8604,11.7583,11.7819,6347500.0
2010-06-09 15:40:00,14.99,15.04,14.96,14.98,6421200.0,11.774,11.8133,11.7504,11.7662,6421200.0
2010-06-09 15:50:00,14.97,15.03,14.94,15.02,10104300.0,11.7583,11.8054,11.7347,11.7976,10104300.0
2010-06-10 09:30:00,15.27,15.31,15.18,15.25,7439500.0,11.9939,12.0254,11.9233,11.9782,7439500.0
2010-06-10 09:40:00,15.25,15.3,15.23,15.27,4161600.0,11.9782,12.0175,11.9625,11.9939,4161600.0
2010-06-10 09:50:00,15.27,15.38,15.27,15.31,4933600.0,11.9939,12.0803,11.9939,12.0254,4933600.0
2010-06-10 10:00:00,15.3,15.34,15.26,15.27,3665900.0,12.0175,12.0489,11.9861,11.9939,3665900.0
2010-06-10 10:10:00,15.27,15.29,15.23,15.25,2714700.0,11.9939,12.0097,11.9625,11.9782,2714700.0
2010-06-10 10:20:00,15.26,15.27,15.21,15.26,5620800.0,11.9861,11.9939,11.9468,11.9861,5620800.0
2010-06-10 10:30:00,15.26,15.27,15.22,15.23,1665600.0,11.9861,11.9939,11.9547,11.9625,1665600.0
2010-06-10 10:40:00,15.23,15.26,15.21,15.24,2127100.0,11.9625,11.9861,11.9468,11.9704,2127100.0
2010-06-10 10:50:00,15.23,15.27,15.21,15.24,2266700.0,11.9625,11.9939,11.9468,11.9704,2266700.0
2010-06-10 11:00:00,15.24,15.31,15.24,15.27,2570500.0,11.9704,12.0254,11.9704,11.9939,2570500.0
2010-06-10 11:10:00,15.28,15.35,15.27,15.32,2189800.0,12.0018,12.0568,11.9939,12.0332,2189800.0
2010-06-10 11:20:00,15.32,15.34,15.29,15.31,1859900.0,12.0332,12.0489,12.0097,12.0254,1859900.0
2010-06-10 11:30:00,15.3,15.33,15.26,15.28,2776700.0,12.0175,12.0411,11.9861,12.0018,2776700.0
2010-06-10 11:40:00,15.29,15.29,15.22,15.23,1985300.0,12.0097,12.0097,11.9547,11.9625,1985300.0
2010-06-10 11:50:00,15.23,15.27,15.23,15.25,1906600.0,11.9625,11.9939,11.9625,11.9782,1906600.0
2010-06-10 12:00:00,15.25,15.26,15.16,15.17,2165400.0,11.9782,11.9861,11.9075,11.9154,2165400.0
2010-06-10 12:10:00,15.17,15.25,15.17,15.23,1497300.0,11.9154,11.9782,11.9154,11.9625,1497300.0
2010-06-10 12:20:00,15.23,15.27,15.22,15.26,1967600.0,11.9625,11.9939,11.9547,11.9861,1967600.0
2010-06-10 12:30:00,15.27,15.3,15.2,15.21,1848100.0,11.9939,12.0175,11.939,11.9468,1848100.0
2010-06-10 12:40:00,15.21,15.23,15.11,15.13,4030900.0,11.9468,11.9625,11.8683,11.884,4030900.0
2010-06-10 12:50:00,15.14,15.18,15.12,15.18,2483800.0,11.8918,11.9233,11.8761,11.9233,2483800.0
2010-06-10 13:00:00,15.17,15.18,15.11,15.15,1709000.0,11.9154,11.9233,11.8683,11.8997,1709000.0
2010-06-10 13:10:00,15.14,15.19,15.13,15.15,1773500.0,11.8918,11.9311,11.884,11.8997,1773500.0
2010-06-10 13:20:00,15.17,15.22,15.14,15.22,1394300.0,11.9154,11.9547,11.8918,11.9547,1394300.0
2010-06-10 13:30:00,15.21,15.27,15.21,15.26,1972600.0,11.9468,11.9939,11.9468,11.9861,1972600.0
2010-06-10 13:40:00,15.26,15.28,15.23,15.28,1403700.0,11.9861,12.0018,11.9625,12.0018,1403700.0
2010-06-10 13:50:00,15.28,15.3,15.24,15.25,2399800.0,12.0018,12.0175,11.9704,11.9782,2399800.0
2010-06-10 14:00:00,15.25,15.26,15.2,15.21,1253900.0,11.9782,11.9861,11.939,11.9468,1253900.0
2010-06-10 14:10:00,15.22,15.27,15.2,15.27,1710300.0,11.9547,11.9939,11.939,11.9939,1710300.0
2010-06-10 14:20:00,15.27,15.32,15.26,15.3,1988700.0,11.9939,12.0332,11.9861,12.0175,1988700.0
2010-06-10 14:30:00,15.3,15.38,15.29,15.34,3329900.0,12.0175,12.0803,12.0097,12.0489,3329900.0
2010-06-10 14:40:00,15.34,15.4,15.33,15.36,2528500.0,12.0489,12.0961,12.0411,12.0646,2528500.0
2010-06-10 14:50:00,15.37,15.38,15.33,15.34,1460400.0,12.0725,12.0803,12.0411,12.0489,1460400.0
2010-06-10 15:00:00,15.34,15.38,15.33,15.37,2627000.0,12.0489,12.0803,12.0411,12.0725,2627000.0
2010-06-10 15:10:00,15.38,15.43,15.35,15.43,3269300.0,12.0803,12.1196,12.0568,12.1196,3269300.0
2010-06-10 15:20:00,15.43,15.45,15.41,15.41,2862300.0,12.1196,12.1353,12.1039,12.1039,2862300.0
2010-06-10 15:30:00,15.41,15.44,15.37,15.37,3606500.0,12.1039,12.1275,12.0725,12.0725,3606500.0
2010-06-10 15:40:00,15.37,15.43,15.36,15.42,4977100.0,12.0725,12.1196,12.0646,12.1118,4977100.0
2010-06-10 15:50:00,15.41,15.48,15.41,15.47,11076300.0,12.1039,12.1589,12.1039,12.151,11076300.0
2010-06-11 09:30:00,15.33,15.47,15.31,15.47,6072200.0,12.0411,12.151,12.0254,12.151,6072200.0
2010-06-11 09:40:00,15.47,15.57,15.45,15.56,7888700.0,12.151,12.2296,12.1353,12.2217,7888700.0
2010-06-11 09:50:00,15.55,15.64,15.54,15.61,7900300.0,12.2139,12.2846,12.206,12.261,7900300.0
2010-06-11 10:00:00,15.61,15.7,15.57,15.67,7839000.0,12.261,12.3317,12.2296,12.3081,7839000.0
2010-06-11 10:10:00,15.66,15.66,15.57,15.61,5595300.0,12.3003,12.3003,12.2296,12.261,5595300.0
2010-06-11 10:20:00,15.6,15.66,15.59,15.61,4243500.0,12.2531,12.3003,12.2453,12.261,4243500.0
2010-06-11 10:30:00,15.61,15.64,15.52,15.53,3410300.0,12.261,12.2846,12.1903,12.1982,3410300.0
2010-06-11 10:40:00,15.54,15.59,15.53,15.57,2479100.0,12.206,12.2453,12.1982,12.2296,2479100.0
2010-06-11 10:50:00,15.56,15.57,15.51,15.52,3215900.0,12.2217,12.2296,12.1825,12.1903,3215900.0
2010-06-11 11:00:00,15.53,15.55,15.42,15.43,3479800.0,12.1982,12.2139,12.1118,12.1196,3479800.0
2010-06-11 11:10:00,15.43,15.45,15.36,15.43,3963600.0,12.1196,12.1353,12.0646,12.1196,3963600.0
2010-06-11 11:20:00,15.44,15.52,15.43,15.49,2393200.0,12.1275,12.1903,12.1196,12.1667,2393200.0
2010-06-11 11:30:00,15.49,15.52,15.48,15.49,1779700.0,12.1667,12.1903,12.1589,12.1667,1779700.0
2010-06-11 11:40:00,15.48,15.55,15.47,15.49,1522600.0,12.1589,12.2139,12.151,12.1667,1522600.0
2010-06-11 11:50:00,15.48,15.51,15.47,15.47,2046800.0,12.1589,12.1825,12.151,12.151,2046800.0
2010-06-11 12:00:00,15.48,15.49,15.44,15.47,1540200.0,12.1589,12.1667,12.1275,12.151,1540200.0
2010-06-11 12:10:00,15.47,15.48,15.45,15.47,1321500.0,12.151,12.1589,12.1353,12.151,1321500.0
2010-06-11 12:20:00,15.47,15.48,15.41,15.42,1197500.0,12.151,12.1589,12.1039,12.1118,1197500.0
2010-06-11 12:30:00,15.43,15.45,15.41,15.44,1185700.0,12.1196,12.1353,12.1039,12.1275,1185700.0
2010-06-11 12:40:00,15.44,15.48,15.43,15.47,1203500.0,12.1275,12.1589,12.1196,12.151,1203500.0
2010-06-11 12:50:00,15.46,15.47,15.44,15.44,837700.0,12.1432,12.151,12.1275,12.1275,837700.0
2010-06-11 13:00:00,15.45,15.51,15.44,15.51,983100.0,12.1353,12.1825,12.1275,12.1825,983100.0
2010-06-11 13:10:00,15.51,15.55,15.5,15.52,1301100.0,12.1825,12.2139,12.1746,12.1903,1301100.0
2010-06-11 13:20:00,15.53,15.53,15.49,15.49,858600.0,12.1982,12.1982,12.1667,12.1667,858600.0
2010-06-11 13:30:00,15.49,15.51,15.48,15.49,1313500.0,12.1667,12.1825,12.1589,12.1667,1313500.0
2010-06-11 13:40:00,15.5,15.52,15.47,15.49,3410900.0,12.1746,12.1903,12.151,12.1667,3410900.0
2010-06-11 13:50:00,15.48,15.49,15.44,15.48,2480800.0,12.1589,12.1667,12.1275,12.1589,2480800.0
2010-06-11 14:00:00,15.48,15.51,15.46,15.49,857700.0,12.1589,12.1825,12.1432,12.1667,857700.0
2010-06-11 14:10:00,15.5,15.51,15.45,15.47,1116600.0,12.1746,12.1825,12.1353,12.151,1116600.0
2010-06-11 14:20:00,15.46,15.49,15.45,15.49,1416900.0,12.1432,12.1667,12.1353,12.1667,1416900.0
2010-06-11 14:30:00,15.49,15.51,15.48,15.5,707000.0,12.1667,12.1825,12.1589,12.1746,707000.0
2010-06-11 14:40:00,15.49,15.57,15.49,15.55,1500600.0,12.1667,12.2296,12.1667,12.2139,1500600.0
2010-06-11 14:50:00,15.55,15.58,15.54,15.55,1491200.0,12.2139,12.2374,12.206,12.2139,1491200.0
2010-06-11 15:00:00,15.55,15.58,15.53,15.53,1505600.0,12.2139,12.2374,12.1982,12.1982,1505600.0
2010-06-11 15:10:00,15.54,15.55,15.52,15.52,1680400.0,12.206,12.2139,12.1903,12.1903,1680400.0
2010-06-11 15:20:00,15.52,15.56,15.48,15.53,3030300.0,12.1903,12.2217,12.1589,12.1982,3030300.0
2010-06-11 15:30:00,15.53,15.61,15.52,15.6,3963100.0,12.1982,12.261,12.1903,12.2531,3963100.0
2010-06-11 15:40:00,15.61,15.69,15.6,15.66,5092300.0,12.261,12.3238,12.2531,12.3003,5092300.0
2010-06-11 15:50:00,15.67,15.67,15.6,15.61,7021400.0,12.3081,12.3081,12.2531,12.261,7021400.0
2010-06-14 09:30:00,15.7,15.75,15.53,15.53,7258100.0,12.3317,12.371,12.1982,12.1982,7258100.0
2010-06-14 09:40:00,15.54,15.58,15.52,15.56,3348200.0,12.206,12.2374,12.1903,12.2217,3348200.0
2010-06-14 09:50:00,15.56,15.58,15.48,15.58,3747100.0,12.2217,12.2374,12.1589,12.2374,3747100.0
2010-06-14 10:00:00,15.57,15.6,15.52,15.55,2925300.0,12.2296,12.2531,12.1903,12.2139,2925300.0
2010-06-14 10:10:00,15.54,15.59,15.53,15.57,2479000.0,12.206,12.2453,12.1982,12.2296,2479000.0
2010-06-14 10:20:00,15.56,15.59,15.5,15.52,2370700.0,12.2217,12.2453,12.1746,12.1903,2370700.0
2010-06-14 10:30:00,15.52,15.53,15.5,15.52,2182200.0,12.1903,12.1982,12.1746,12.1903,2182200.0
2010-06-14 10:40:00,15.52,15.55,15.48,15.52,2994300.0,12.1903,12.2139,12.1589,12.1903,2994300.0
2010-06-14 10:50:00,15.52,15.6,15.5,15.59,2130700.0,12.1903,12.2531,12.1746,12.2453,2130700.0
2010-06-14 11:00:00,15.59,15.67,15.57,15.65,3498300.0,12.2453,12.3081,12.2296,12.2924,3498300.0
2010-06-14 11:10:00,15.66,15.69,15.65,15.68,3643200.0,12.3003,12.3238,12.2924,12.316,3643200.0
2010-06-14 11:20:00,15.68,15.74,15.67,15.68,3955700.0,12.316,12.3631,12.3081,12.316,3955700.0
2010-06-14 11:30:00,15.68,15.72,15.67,15.7,4234800.0,12.316,12.3474,12.3081,12.3317,4234800.0
2010-06-14 11:40:00,15.69,15.72,15.67,15.72,3724800.0,12.3238,12.3474,12.3081,12.3474,3724800.0
2010-06-14 11:50:00,15.72,15.74,15.7,15.72,2869800.0,12.3474,12.3631,12.3317,12.3474,2869800.0
2010-06-14 12:00:00,15.72,15.79,15.71,15.75,5018800.0,12.3474,12.4024,12.3395,12.371,5018800.0
2010-06-14 12:10:00,15.75,15.77,15.7,15.7,2811500.0,12.371,12.3867,12.3317,12.3317,2811500.0
2010-06-14 12:20:00,15.7,15.76,15.7,15.75,1665500.0,12.3317,12.3788,12.3317,12.371,1665500.0
2010-06-14 12:30:00,15.76,15.78,15.75,15.75,1827800.0,12.3788,12.3945,12.371,12.371,1827800.0
2010-06-14 12:40:00,15.75,15.77,15.73,15.73,1374700.0,12.371,12.3867,12.3553,12.3553,1374700.0
2010-06-14 12:50:00,15.73,15.74,15.67,15.68,2284600.0,12.3553,12.3631,12.3081,12.316,2284600.0
2010-06-14 13:00:00,15.67,15.7,15.62,15.65,3256500.0,12.3081,12.3317,12.2689,12.2924,3256500.0
2010-06-14 13:10:00,15.65,15.67,15.61,15.64,3259400.0,12.2924,12.3081,12.261,12.2846,3259400.0
2010-06-14 13:20:00,15.63,15.67,15.63,15.63,2070200.0,12.2767,12.3081,12.2767,12.2767,2070200.0
2010-06-14 13:30:00,15.64,15.71,15.63,15.67,1912300.0,12.2846,12.3395,12.2767,12.3081,1912300.0
2010-06-14 13:40:00,15.67,15.68,15.62,15.63,953500.0,12.3081,12.316,12.2689,12.2767,953500.0
2010-06-14 13:50:00,15.62,15.63,15.53,15.54,3076200.0,12.2689,12.2767,12.1982,12.206,3076200.0
2010-06-14 14:00:00,15.53,15.56,15.5,15.55,2437600.0,12.1982,12.2217,12.1746,12.2139,2437600.0
2010-06-14 14:10:00,15.55,15.59,15.52,15.55,2857600.0,12.2139,12.2453,12.1903,12.2139,2857600.0
2010-06-14 14:20:00,15.55,15.6,15.52,15.6,2096100.0,12.2139,12.2531,12.1903,12.2531,2096100.0
2010-06-14 14:30:00,15.6,15.6,15.51,15.54,1775400.0,12.2531,12.2531,12.1825,12.206,1775400.0
2010-06-14 14:40:00,15.53,15.73,15.52,15.56,1504300.0,12.1982,12.3553,12.1903,12.2217,1504300.0
2010-06-14 14:50:00,15.56,15.58,15.55,15.57,1115900.0,12.2217,12.2374,12.2139,12.2296,1115900.0
2010-06-14 15:00:00,15.58,15.59,15.53,15.56,1607400.0,12.2374,12.2453,12.1982,12.2217,1607400.0
2010-06-14 15:10:00,15.56,15.6,15.54,15.56,2349700.0,12.2217,12.2531,12.206,12.2217,2349700.0
2010-06-14 15:20:00,15.57,15.57,15.5,15.52,2273000.0,12.2296,12.2296,12.1746,12.1903,2273000.0
2010-06-14 15:30:00,15.53,15.53,15.45,15.47,3233800.0,12.1982,12.1982,12.1353,12.151,3233800.0
2010-06-14 15:40:00,15.48,15.53,15.44,15.48,3971400.0,12.1589,12.1982,12.1275,12.1589,3971400.0
2010-06-14 15:50:00,15.48,15.49,15.39,15.43,7760200.0,12.1589,12.1667,12.0882,12.1196,7760200.0
2010-06-15 09:30:00,15.56,15.59,15.41,15.41,6616100.0,12.2217,12.2453,12.1039,12.1039,6616100.0
2010-06-15 09:40:00,15.41,15.44,15.31,15.42,6326500.0,12.1039,12.1275,12.0254,12.1118,6326500.0
2010-06-15 09:50:00,15.42,15.47,15.4,15.4,4398600.0,12.1118,12.151,12.0961,12.0961,4398600.0
2010-06-15 10:00:00,15.4,15.44,15.35,15.43,4082200.0,12.0961,12.1275,12.0568,12.1196,4082200.0
2010-06-15 10:10:00,15.42,15.44,15.39,15.4,3227800.0,12.1118,12.1275,12.0882,12.0961,3227800.0
2010-06-15 10:20:00,15.41,15.43,15.37,15.38,3999700.0,12.1039,12.1196,12.0725,12.0803,3999700.0
2010-06-15 10:30:00,15.38,15.42,15.34,15.4,4104400.0,12.0803,12.1118,12.0489,12.0961,4104400.0
2010-06-15 10:40:00,15.41,15.46,15.38,15.43,4042200.0,12.1039,12.1432,12.0803,12.1196,4042200.0
2010-06-15 10:50:00,15.44,15.46,15.41,15.46,2416200.0,12.1275,12.1432,12.1039,12.1432,2416200.0
2010-06-15 11:00:00,15.46,15.47,15.42,15.45,2926500.0,12.1432,12.151,12.1118,12.1353,2926500.0
2010-06-15 11:10:00,15.45,15.45,15.43,15.43,1381000.0,12.1353,12.1353,12.1196,12.1196,1381000.0
2010-06-15 11:20:00,15.43,15.46,15.42,15.44,3294100.0,12.1196,12.1432,12.1118,12.1275,3294100.0
2010-06-15 11:30:00,15.43,15.44,15.42,15.43,1005100.0,12.1196,12.1275,12.1118,12.1196,1005100.0
2010-06-15 11:40:00,15.43,15.45,15.42,15.44,1130900.0,12.1196,12.1353,12.1118,12.1275,1130900.0
2010-06-15 11:50:00,15.44,15.48,15.43,15.47,3042900.0,12.1275,12.1589,12.1196,12.151,3042900.0
2010-06-15 12:00:00,15.47,15.49,15.46,15.48,1711500.0,12.151,12.1667,12.1432,12.1589,1711500.0
2010-06-15 12:10:00,15.48,15.5,15.46,15.5,1940000.0,12.1589,12.1746,12.1432,12.1746,1940000.0
2010-06-15 12:20:00,15.49,15.53,15.49,15.49,1639900.0,12.1667,12.1982,12.1667,12.1667,1639900.0
2010-06-15 12:30:00,15.5,15.52,15.48,15.48,1763800.0,12.1746,12.1903,12.1589,12.1589,1763800.0
2010-06-15 12:40:00,15.48,15.5,15.47,15.5,1107100.0,12.1589,12.1746,12.151,12.1746,1107100.0
2010-06-15 12:50:00,15.49,15.55,15.49,15.55,1927900.0,12.1667,12.2139,12.1667,12.2139,1927900.0
2010-06-15 13:00:00,15.55,15.58,15.55,15.57,2732500.0,12.2139,12.2374,12.2139,12.2296,2732500.0
2010-06-15 13:10:00,15.56,15.69,15.56,15.66,4297400.0,12.2217,12.3238,12.2217,12.3003,4297400.0
2010-06-15 13:20:00,15.65,15.66,15.59,15.6,2133800.0,12.2924,12.3003,12.2453,12.2531,2133800.0
2010-06-15 13:30:00,15.6,15.63,15.59,15.62,1636400.0,12.2531,12.2767,12.2453,12.2689,1636400.0
2010-06-15 13:40:00,15.63,15.64,15.61,15.63,1543100.0,12.2767,12.2846,12.261,12.2767,1543100.0
2010-06-15 13:50:00,15.63,15.67,15.62,15.67,1523200.0,12.2767,12.3081,12.2689,12.3081,1523200.0
2010-06-15 14:00:00,15.66,15.73,15.66,15.71,3594500.0,12.3003,12.3553,12.3003,12.3395,3594500.0
2010-06-15 14:10:00,15.71,15.74,15.68,15.73,2214500.0,12.3395,12.3631,12.316,12.3553,2214500.0
2010-06-15 14:20:00,15.73,15.76,15.7,15.72,3257200.0,12.3553,12.3788,12.3317,12.3474,3257200.0
2010-06-15 14:30:00,15.72,15.73,15.68,15.7,2228500.0,12.3474,12.3553,12.316,12.3317,2228500.0
2010-06-15 14:40:00,15.71,15.72,15.67,15.69,1735200.0,12.3395,12.3474,12.3081,12.3238,1735200.0
2010-06-15 14:50:00,15.7,15.72,15.69,15.69,1229300.0,12.3317,12.3474,12.3238,12.3238,1229300.0
2010-06-15 15:00:00,15.69,15.71,15.67,15.69,1999600.0,12.3238,12.3395,12.3081,12.3238,1999600.0
2010-06-15 15:10:00,15.7,15.76,15.68,15.74,2945500.0,12.3317,12.3788,12.316,12.3631,2945500.0
2010-06-15 15:20:00,15.75,15.77,15.73,15.76,3008300.0,12.371,12.3867,12.3553,12.3788,3008300.0
2010-06-15 15:30:00,15.76,15.83,15.73,15.83,5664600.0,12.3788,12.4338,12.3553,12.4338,5664600.0
2010-06-15 15:40:00,15.82,15.83,15.76,15.78,5587500.0,12.4259,12.4338,12.3788,12.3945,5587500.0
2010-06-15 15:50:00,15.78,15.84,15.77,15.8,11663700.0,12.3945,12.4417,12.3867,12.4102,11663700.0
2010-06-16 09:30:00,15.69,15.93,15.65,15.84,8335400.0,12.3238,12.5123,12.2924,12.4417,8335400.0
2010-06-16 09:40:00,15.84,15.9,15.82,15.89,4625400.0,12.4417,12.4888,12.4259,12.4809,4625400.0
2010-06-16 09:50:00,15.89,15.93,15.79,15.91,4681200.0,12.4809,12.5123,12.4024,12.4966,4681200.0
2010-06-16 10:00:00,15.92,15.95,15.86,15.87,3757500.0,12.5045,12.5281,12.4574,12.4652,3757500.0
2010-06-16 10:10:00,15.86,15.89,15.83,15.86,2388800.0,12.4574,12.4809,12.4338,12.4574,2388800.0
2010-06-16 10:20:00,15.85,15.92,15.79,15.79,4580700.0,12.4495,12.5045,12.4024,12.4024,4580700.0
2010-06-16 10:30:00,15.79,15.8,15.71,15.76,4336900.0,12.4024,12.4102,12.3395,12.3788,4336900.0
2010-06-16 10:40:00,15.76,15.8,15.75,15.77,1993600.0,12.3788,12.4102,12.371,12.3867,1993600.0
2010-06-16 10:50:00,15.77,15.8,15.74,15.78,2383700.0,12.3867,12.4102,12.3631,12.3945,2383700.0
2010-06-16 11:00:00,15.78,15.85,15.76,15.82,2006800.0,12.3945,12.4495,12.3788,12.4259,2006800.0
2010-06-16 11:10:00,15.82,15.88,15.81,15.86,5469200.0,12.4259,12.4731,12.4181,12.4574,5469200.0
2010-06-16 11:20:00,15.86,15.91,15.85,15.88,3898500.0,12.4574,12.4966,12.4495,12.4731,3898500.0
2010-06-16 11:30:00,15.88,15.89,15.85,15.88,1171600.0,12.4731,12.4809,12.4495,12.4731,1171600.0
2010-06-16 11:40:00,15.87,15.89,15.85,15.87,1808900.0,12.4652,12.4809,12.4495,12.4652,1808900.0
2010-06-16 11:50:00,15.86,15.89,15.86,15.89,1161100.0,12.4574,12.4809,12.4574,12.4809,1161100.0
2010-06-16 12:00:00,15.89,15.93,15.88,15.93,2277100.0,12.4809,12.5123,12.4731,12.5123,2277100.0
2010-06-16 12:10:00,15.93,15.93,15.88,15.89,1002500.0,12.5123,12.5123,12.4731,12.4809,1002500.0
2010-06-16 12:20:00,15.9,15.95,15.89,15.93,1657200.0,12.4888,12.5281,12.4809,12.5123,1657200.0
2010-06-16 12:30:00,15.93,15.94,15.87,15.88,1637900.0,12.5123,12.5202,12.4652,12.4731,1637900.0
2010-06-16 12:40:00,15.88,15.88,15.82,15.82,1920300.0,12.4731,12.4731,12.4259,12.4259,1920300.0
2010-06-16 12:50:00,15.83,15.86,15.81,15.85,1298200.0,12.4338,12.4574,12.4181,12.4495,1298200.0
2010-06-16 13:00:00,15.84,15.9,15.83,15.89,1429100.0,12.4417,12.4888,12.4338,12.4809,1429100.0
2010-06-16 13:10:00,15.9,15.9,15.86,15.87,1546200.0,12.4888,12.4888,12.4574,12.4652,1546200.0
2010-06-16 13:20:00,15.87,15.92,15.87,15.92,1378000.0,12.4652,12.5045,12.4652,12.5045,1378000.0
2010-06-16 13:30:00,15.92,15.93,15.89,15.93,1187400.0,12.5045,12.5123,12.4809,12.5123,1187400.0
2010-06-16 13:40:00,15.93,15.93,15.9,15.9,607000.0,12.5123,12.5123,12.4888,12.4888,607000.0
2010-06-16 13:50:00,15.9,15.95,15.9,15.95,1850200.0,12.4888,12.5281,12.4888,12.5281,1850200.0
2010-06-16 14:00:00,15.94,15.97,15.92,15.95,2443400.0,12.5202,12.5438,12.5045,12.5281,2443400.0
2010-06-16 14:10:00,15.95,15.95,15.9,15.92,1888000.0,12.5281,12.5281,12.4888,12.5045,1888000.0
2010-06-16 14:20:00,15.92,15.96,15.91,15.94,3115200.0,12.5045,12.5359,12.4966,12.5202,3115200.0
2010-06-16 14:30:00,15.93,15.96,15.91,15.92,2384000.0,12.5123,12.5359,12.4966,12.5045,2384000.0
2010-06-16 14:40:00,15.91,15.96,15.88,15.94,2115800.0,12.4966,12.5359,12.4731,12.5202,2115800.0
2010-06-16 14:50:00,15.94,15.97,15.91,15.94,3047800.0,12.5202,12.5438,12.4966,12.5202,3047800.0
2010-06-16 15:00:00,15.94,15.95,15.89,15.93,1577400.0,12.5202,12.5281,12.4809,12.5123,1577400.0
2010-06-16 15:10:00,15.93,15.94,15.86,15.86,2221200.0,12.5123,12.5202,12.4574,12.4574,2221200.0
2010-06-16 15:20:00,15.86,15.87,15.81,15.81,3408700.0,12.4574,12.4652,12.4181,12.4181,3408700.0
2010-06-16 15:30:00,15.81,15.87,15.8,15.86,3561100.0,12.4181,12.4652,12.4102,12.4574,3561100.0
2010-06-16 15:40:00,15.85,15.89,15.82,15.88,2834100.0,12.4495,12.4809,12.4259,12.4731,2834100.0
2010-06-16 15:50:00,15.88,15.88,15.84,15.86,5232800.0,12.4731,12.4731,12.4417,12.4574,5232800.0
2010-06-17 09:30:00,15.96,16.07,15.93,15.93,10073300.0,12.5359,12.6223,12.5123,12.5123,10073300.0
2010-06-17 09:40:00,15.93,15.97,15.89,15.97,5022300.0,12.5123,12.5438,12.4809,12.5438,5022300.0
2010-06-17 09:50:00,15.95,16.03,15.95,16.02,4675400.0,12.5281,12.5909,12.5281,12.583,4675400.0
2010-06-17 10:00:00,16.01,16.02,15.96,16.0,6630800.0,12.5752,12.583,12.5359,12.5673,6630800.0
2010-06-17 10:10:00,16.0,16.01,15.89,15.93,5670500.0,12.5673,12.5752,12.4809,12.5123,5670500.0
2010-06-17 10:20:00,15.92,15.96,15.88,15.93,6211200.0,12.5045,12.5359,12.4731,12.5123,6211200.0
2010-06-17 10:30:00,15.93,15.95,15.88,15.9,2906100.0,12.5123,12.5281,12.4731,12.4888,2906100.0
2010-06-17 10:40:00,15.89,15.91,15.83,15.89,3385100.0,12.4809,12.4966,12.4338,12.4809,3385100.0
2010-06-17 10:50:00,15.89,15.9,15.86,15.89,2527800.0,12.4809,12.4888,12.4574,12.4809,2527800.0
2010-06-17 11:00:00,15.89,15.9,15.82,15.85,3167200.0,12.4809,12.4888,12.4259,12.4495,3167200.0
2010-06-17 11:10:00,15.86,15.88,15.84,15.84,1831800.0,12.4574,12.4731,12.4417,12.4417,1831800.0
2010-06-17 11:20:00,15.84,15.87,15.83,15.85,1674800.0,12.4417,12.4652,12.4338,12.4495,1674800.0
2010-06-17 11:30:00,15.85,15.9,15.85,15.88,2255300.0,12.4495,12.4888,12.4495,12.4731,2255300.0
2010-06-17 11:40:00,15.87,15.89,15.86,15.86,2277800.0,12.4652,12.4809,12.4574,12.4574,2277800.0
2010-06-17 11:50:00,15.86,15.87,15.76,15.79,3842000.0,12.4574,12.4652,12.3788,12.4024,3842000.0
2010-06-17 12:00:00,15.8,15.81,15.77,15.78,1581200.0,12.4102,12.4181,12.3867,12.3945,1581200.0
2010-06-17 12:10:00,15.78,15.8,15.76,15.77,1236400.0,12.3945,12.4102,12.3788,12.3867,1236400.0
2010-06-17 12:20:00,15.77,15.83,15.75,15.77,1296700.0,12.3867,12.4338,12.371,12.3867,1296700.0
2010-06-17 12:30:00,15.77,15.77,15.75,15.77,971800.0,12.3867,12.3867,12.371,12.3867,971800.0
2010-06-17 12:40:00,15.76,15.77,15.69,15.73,2251600.0,12.3788,12.3867,12.3238,12.3553,2251600.0
2010-06-17 12:50:00,15.73,15.75,15.72,15.74,608300.0,12.3553,12.371,12.3474,12.3631,608300.0
2010-06-17 13:00:00,15.74,15.75,15.68,15.7,2426200.0,12.3631,12.371,12.316,12.3317,2426200.0
2010-06-17 13:10:00,15.69,15.76,15.68,15.74,1544500.0,12.3238,12.3788,12.316,12.3631,1544500.0
2010-06-17 13:20:00,15.74,15.75,15.68,15.71,1596000.0,12.3631,12.371,12.316,12.3395,1596000.0
2010-06-17 13:30:00,15.7,15.73,15.69,15.7,1415200.0,12.3317,12.3553,12.3238,12.3317,1415200.0
2010-06-17 13:40:00,15.7,15.73,15.68,15.72,1857000.0,12.3317,12.3553,12.316,12.3474,1857000.0
2010-06-17 13:50:00,15.72,15.78,15.7,15.77,1927800.0,12.3474,12.3945,12.3317,12.3867,1927800.0
2010-06-17 14:00:00,15.78,15.79,15.74,15.75,1665700.0,12.3945,12.4024,12.3631,12.371,1665700.0
2010-06-17 14:10:00,15.75,15.76,15.72,15.74,1413000.0,12.371,12.3788,12.3474,12.3631,1413000.0
2010-06-17 14:20:00,15.74,15.76,15.71,15.72,1302100.0,12.3631,12.3788,12.3395,12.3474,1302100.0
2010-06-17 14:30:00,15.71,15.76,15.7,15.75,1573400.0,12.3395,12.3788,12.3317,12.371,1573400.0
2010-06-17 14:40:00,15.74,15.75,15.67,15.69,1977600.0,12.3631,12.371,12.3081,12.3238,1977600.0
2010-06-17 14:50:00,15.69,15.71,15.68,15.69,1852200.0,12.3238,12.3395,12.316,12.3238,1852200.0
2010-06-17 15:00:00,15.7,15.7,15.62,15.64,3272100.0,12.3317,12.3317,12.2689,12.2846,3272100.0
2010-06-17 15:10:00,15.63,15.66,15.59,15.63,3424800.0,12.2767,12.3003,12.2453,12.2767,3424800.0
2010-06-17 15:20:00,15.63,15.69,15.62,15.64,3686900.0,12.2767,12.3238,12.2689,12.2846,3686900.0
2010-06-17 15:30:00,15.64,15.75,15.63,15.74,3808900.0,12.2846,12.371,12.2767,12.3631,3808900.0
2010-06-17 15:40:00,15.74,15.78,15.72,15.77,4740300.0,12.3631,12.3945,12.3474,12.3867,4740300.0
2010-06-17 15:50:00,15.78,15.82,15.76,15.8,8039400.0,12.3945,12.4259,12.3788,12.4102,8039400.0
2010-06-18 09:30:00,15.88,15.89,15.74,15.81,19530100.0,12.4731,12.4809,12.3631,12.4181,19530100.0
2010-06-18 09:40:00,15.81,15.83,15.77,15.8,2935000.0,12.4181,12.4338,12.3867,12.4102,2935000.0
2010-06-18 09:50:00,15.8,15.8,15.74,15.74,2937900.0,12.4102,12.4102,12.3631,12.3631,2937900.0
2010-06-18 10:00:00,15.74,15.79,15.74,15.76,2163100.0,12.3631,12.4024,12.3631,12.3788,2163100.0
2010-06-18 10:10:00,15.77,15.86,15.75,15.84,4526300.0,12.3867,12.4574,12.371,12.4417,4526300.0
2010-06-18 10:20:00,15.83,15.88,15.8,15.88,2972700.0,12.4338,12.4731,12.4102,12.4731,2972700.0
2010-06-18 10:30:00,15.88,15.91,15.82,15.85,4523800.0,12.4731,12.4966,12.4259,12.4495,4523800.0
2010-06-18 10:40:00,15.85,15.86,15.82,15.84,1832700.0,12.4495,12.4574,12.4259,12.4417,1832700.0
2010-06-18 10:50:00,15.85,15.87,15.83,15.86,1540200.0,12.4495,12.4652,12.4338,12.4574,1540200.0
2010-06-18 11:00:00,15.85,15.89,15.85,15.88,1928900.0,12.4495,12.4809,12.4495,12.4731,1928900.0
2010-06-18 11:10:00,15.88,15.89,15.83,15.85,1909700.0,12.4731,12.4809,12.4338,12.4495,1909700.0
2010-06-18 11:20:00,15.86,15.87,15.84,15.84,2468800.0,12.4574,12.4652,12.4417,12.4417,2468800.0
2010-06-18 11:30:00,15.84,15.86,15.82,15.84,1786000.0,12.4417,12.4574,12.4259,12.4417,1786000.0
2010-06-18 11:40:00,15.85,15.85,15.82,15.84,1173100.0,12.4495,12.4495,12.4259,12.4417,1173100.0
2010-06-18 11:50:00,15.84,15.86,15.84,15.85,982800.0,12.4417,12.4574,12.4417,12.4495,982800.0
2010-06-18 12:00:00,15.84,15.88,15.84,15.85,1476100.0,12.4417,12.4731,12.4417,12.4495,1476100.0
2010-06-18 12:10:00,15.85,15.85,15.83,15.85,702900.0,12.4495,12.4495,12.4338,12.4495,702900.0
2010-06-18 12:20:00,15.85,15.85,15.79,15.8,2043000.0,12.4495,12.4495,12.4024,12.4102,2043000.0
2010-06-18 12:30:00,15.81,15.82,15.79,15.81,1416800.0,12.4181,12.4259,12.4024,12.4181,1416800.0
2010-06-18 12:40:00,15.82,15.83,15.8,15.82,1417500.0,12.4259,12.4338,12.4102,12.4259,1417500.0
2010-06-18 12:50:00,15.81,15.83,15.81,15.82,1212300.0,12.4181,12.4338,12.4181,12.4259,1212300.0
2010-06-18 13:00:00,15.83,15.84,15.8,15.82,1845900.0,12.4338,12.4417,12.4102,12.4259,1845900.0
2010-06-18 13:10:00,15.82,15.85,15.82,15.83,1171300.0,12.4259,12.4495,12.4259,12.4338,1171300.0
2010-06-18 13:20:00,15.84,15.84,15.82,15.83,1105300.0,12.4417,12.4417,12.4259,12.4338,1105300.0
2010-06-18 13:30:00,15.83,15.85,15.83,15.85,939900.0,12.4338,12.4495,12.4338,12.4495,939900.0
2010-06-18 13:40:00,15.85,15.87,15.8,15.83,1906500.0,12.4495,12.4652,12.4102,12.4338,1906500.0
2010-06-18 13:50:00,15.83,15.85,15.81,15.85,695700.0,12.4338,12.4495,12.4181,12.4495,695700.0
2010-06-18 14:00:00,15.84,15.86,15.84,15.85,1153700.0,12.4417,12.4574,12.4417,12.4495,1153700.0
2010-06-18 14:10:00,15.85,15.88,15.85,15.88,1841800.0,12.4495,12.4731,12.4495,12.4731,1841800.0
2010-06-18 14:20:00,15.87,15.89,15.86,15.89,1464900.0,12.4652,12.4809,12.4574,12.4809,1464900.0
2010-06-18 14:30:00,15.89,15.9,15.85,15.87,2677100.0,12.4809,12.4888,12.4495,12.4652,2677100.0
2010-06-18 14:40:00,15.88,15.89,15.85,15.85,2049000.0,12.4731,12.4809,12.4495,12.4495,2049000.0
2010-06-18 14:50:00,15.85,15.87,15.83,15.84,1884900.0,12.4495,12.4652,12.4338,12.4417,1884900.0
2010-06-18 15:00:00,15.85,15.85,15.81,15.82,1144500.0,12.4495,12.4495,12.4181,12.4259,1144500.0
2010-06-18 15:10:00,15.81,15.82,15.79,15.79,1884100.0,12.4181,12.4259,12.4024,12.4024,1884100.0
2010-06-18 15:20:00,15.8,15.83,15.78,15.82,2461100.0,12.4102,12.4338,12.3945,12.4259,2461100.0
2010-06-18 15:30:00,15.82,15.83,15.8,15.83,1622300.0,12.4259,12.4338,12.4102,12.4338,1622300.0
2010-06-18 15:40:00,15.83,15.86,15.81,15.86,2591700.0,12.4338,12.4574,12.4181,12.4574,2591700.0
2010-06-18 15:50:00,15.86,15.87,15.82,15.82,6879400.0,12.4574,12.4652,12.4259,12.4259,6879400.0
2010-06-21 09:30:00,16.03,16.05,15.95,15.97,6261700.0,12.5909,12.6066,12.5281,12.5438,6261700.0
2010-06-21 09:40:00,15.96,16.05,15.93,16.04,6583900.0,12.5359,12.6066,12.5123,12.5987,6583900.0
2010-06-21 09:50:00,16.04,16.1,16.03,16.08,4152500.0,12.5987,12.6459,12.5909,12.6302,4152500.0
2010-06-21 10:00:00,16.08,16.09,16.02,16.05,3585100.0,12.6302,12.638,12.583,12.6066,3585100.0
2010-06-21 10:10:00,16.06,16.06,16.0,16.01,2485500.0,12.6145,12.6145,12.5673,12.5752,2485500.0
2010-06-21 10:20:00,16.0,16.07,16.0,16.0,3056200.0,12.5673,12.6223,12.5673,12.5673,3056200.0
2010-06-21 10:30:00,16.01,16.05,15.99,16.03,1651700.0,12.5752,12.6066,12.5595,12.5909,1651700.0
2010-06-21 10:40:00,16.03,16.05,16.03,16.05,2290700.0,12.5909,12.6066,12.5909,12.6066,2290700.0
2010-06-21 10:50:00,16.05,16.05,15.98,16.02,3018600.0,12.6066,12.6066,12.5516,12.583,3018600.0
2010-06-21 11:00:00,16.03,16.04,16.0,16.03,1414900.0,12.5909,12.5987,12.5673,12.5909,1414900.0
2010-06-21 11:10:00,16.03,16.07,16.03,16.06,1316500.0,12.5909,12.6223,12.5909,12.6145,1316500.0
2010-06-21 11:20:00,16.06,16.09,16.04,16.06,2680000.0,12.6145,12.638,12.5987,12.6145,2680000.0
2010-06-21 11:30:00,16.06,16.09,16.05,16.06,1594800.0,12.6145,12.638,12.6066,12.6145,1594800.0
2010-06-21 11:40:00,16.06,16.09,16.05,16.07,1944600.0,12.6145,12.638,12.6066,12.6223,1944600.0
2010-06-21 11:50:00,16.07,16.08,16.06,16.08,1376000.0,12.6223,12.6302,12.6145,12.6302,1376000.0
2010-06-21 12:00:00,16.08,16.1,16.06,16.07,2768400.0,12.6302,12.6459,12.6145,12.6223,2768400.0
2010-06-21 12:10:00,16.07,16.09,16.05,16.08,2322200.0,12.6223,12.638,12.6066,12.6302,2322200.0
2010-06-21 12:20:00,16.08,16.08,16.04,16.04,1445500.0,12.6302,12.6302,12.5987,12.5987,1445500.0
2010-06-21 12:30:00,16.04,16.06,16.03,16.03,1275700.0,12.5987,12.6145,12.5909,12.5909,1275700.0
2010-06-21 12:40:00,16.04,16.07,16.04,16.06,2014900.0,12.5987,12.6223,12.5987,12.6145,2014900.0
2010-06-21 12:50:00,16.06,16.07,16.01,16.06,1676600.0,12.6145,12.6223,12.5752,12.6145,1676600.0
2010-06-21 13:00:00,16.05,16.06,16.0,16.02,2028800.0,12.6066,12.6145,12.5673,12.583,2028800.0
2010-06-21 13:10:00,16.03,16.08,16.02,16.04,1192600.0,12.5909,12.6302,12.583,12.5987,1192600.0
2010-06-21 13:20:00,16.04,16.07,16.03,16.06,1094700.0,12.5987,12.6223,12.5909,12.6145,1094700.0
2010-06-21 13:30:00,16.06,16.07,16.01,16.01,1419200.0,12.6145,12.6223,12.5752,12.5752,1419200.0
2010-06-21 13:40:00,16.01,16.04,16.01,16.03,1075100.0,12.5752,12.5987,12.5752,12.5909,1075100.0
2010-06-21 13:50:00,16.02,16.05,16.02,16.03,1678600.0,12.583,12.6066,12.583,12.5909,1678600.0
2010-06-21 14:00:00,16.03,16.05,16.0,16.03,1899200.0,12.5909,12.6066,12.5673,12.5909,1899200.0
2010-06-21 14:10:00,16.03,16.06,16.03,16.03,1386600.0,12.5909,12.6145,12.5909,12.5909,1386600.0
2010-06-21 14:20:00,16.03,16.06,16.02,16.02,1266200.0,12.5909,12.6145,12.583,12.583,1266200.0
2010-06-21 14:30:00,16.02,16.04,16.01,16.01,1405000.0,12.583,12.5987,12.5752,12.5752,1405000.0
2010-06-21 14:40:00,16.01,16.02,15.93,15.94,2819600.0,12.5752,12.583,12.5123,12.5202,2819600.0
2010-06-21 14:50:00,15.94,15.95,15.88,15.91,4589900.0,12.5202,12.5281,12.4731,12.4966,4589900.0
2010-06-21 15:00:00,15.9,15.93,15.87,15.89,3298100.0,12.4888,12.5123,12.4652,12.4809,3298100.0
2010-06-21 15:10:00,15.88,15.89,15.79,15.79,4588000.0,12.4731,12.4809,12.4024,12.4024,4588000.0
2010-06-21 15:20:00,15.79,15.86,15.77,15.82,5021100.0,12.4024,12.4574,12.3867,12.4259,5021100.0
2010-06-21 15:30:00,15.81,15.85,15.8,15.83,3024900.0,12.4181,12.4495,12.4102,12.4338,3024900.0
2010-06-21 15:40:00,15.84,15.85,15.75,15.79,4538000.0,12.4417,12.4495,12.371,12.4024,4538000.0
2010-06-21 15:50:00,15.78,15.81,15.77,15.79,7075700.0,12.3945,12.4181,12.3867,12.4024,7075700.0
2010-06-22 09:30:00,15.77,15.85,15.75,15.81,4314900.0,12.3867,12.4495,12.371,12.4181,4314900.0
2010-06-22 09:40:00,15.82,15.88,15.8,15.84,2894900.0,12.4259,12.4731,12.4102,12.4417,2894900.0
2010-06-22 09:50:00,15.84,15.86,15.78,15.78,1962000.0,12.4417,12.4574,12.3945,12.3945,1962000.0
2010-06-22 10:00:00,15.78,15.8,15.75,15.8,4091500.0,12.3945,12.4102,12.371,12.4102,4091500.0
2010-06-22 10:10:00,15.8,15.82,15.75,15.77,4122200.0,12.4102,12.4259,12.371,12.3867,4122200.0
2010-06-22 10:20:00,15.76,15.79,15.73,15.79,2664400.0,12.3788,12.4024,12.3553,12.4024,2664400.0
2010-06-22 10:30:00,15.78,15.79,15.71,15.74,3076800.0,12.3945,12.4024,12.3395,12.3631,3076800.0
2010-06-22 10:40:00,15.76,15.77,15.73,15.76,3645700.0,12.3788,12.3867,12.3553,12.3788,3645700.0
2010-06-22 10:50:00,15.76,15.79,15.75,15.78,2640400.0,12.3788,12.4024,12.371,12.3945,2640400.0
2010-06-22 11:00:00,15.77,15.78,15.72,15.75,2286100.0,12.3867,12.3945,12.3474,12.371,2286100.0
2010-06-22 11:10:00,15.75,15.77,15.74,15.77,1698300.0,12.371,12.3867,12.3631,12.3867,1698300.0
2010-06-22 11:20:00,15.76,15.79,15.75,15.79,1541300.0,12.3788,12.4024,12.371,12.4024,1541300.0
2010-06-22 11:30:00,15.79,15.86,15.79,15.84,2649800.0,12.4024,12.4574,12.4024,12.4417,2649800.0
2010-06-22 11:40:00,15.84,15.87,15.83,15.86,2400600.0,12.4417,12.4652,12.4338,12.4574,2400600.0
2010-06-22 11:50:00,15.86,15.89,15.84,15.85,2495100.0,12.4574,12.4809,12.4417,12.4495,2495100.0
2010-06-22 12:00:00,15.85,15.87,15.83,15.86,1715000.0,12.4495,12.4652,12.4338,12.4574,1715000.0
2010-06-22 12:10:00,15.85,15.88,15.85,15.87,1811300.0,12.4495,12.4731,12.4495,12.4652,1811300.0
2010-06-22 12:20:00,15.88,15.9,15.84,15.85,2643800.0,12.4731,12.4888,12.4417,12.4495,2643800.0
2010-06-22 12:30:00,15.84,15.87,15.82,15.84,2880000.0,12.4417,12.4652,12.4259,12.4417,2880000.0
2010-06-22 12:40:00,15.84,15.84,15.82,15.84,837700.0,12.4417,12.4417,12.4259,12.4417,837700.0
2010-06-22 12:50:00,15.84,15.86,15.83,15.85,989000.0,12.4417,12.4574,12.4338,12.4495,989000.0
2010-06-22 13:00:00,15.85,15.87,15.83,15.86,581700.0,12.4495,12.4652,12.4338,12.4574,581700.0
2010-06-22 13:10:00,15.86,15.87,15.85,15.86,527900.0,12.4574,12.4652,12.4495,12.4574,527900.0
2010-06-22 13:20:00,15.85,15.86,15.83,15.83,1004100.0,12.4495,12.4574,12.4338,12.4338,1004100.0
2010-06-22 13:30:00,15.83,15.85,15.82,15.85,1213400.0,12.4338,12.4495,12.4259,12.4495,1213400.0
2010-06-22 13:40:00,15.84,15.9,15.84,15.89,2121400.0,12.4417,12.4888,12.4417,12.4809,2121400.0
2010-06-22 13:50:00,15.9,15.9,15.85,15.86,1911100.0,12.4888,12.4888,12.4495,12.4574,1911100.0
2010-06-22 14:00:00,15.87,15.87,15.78,15.8,2631300.0,12.4652,12.4652,12.3945,12.4102,2631300.0
2010-06-22 14:10:00,15.8,15.84,15.78,15.82,1437700.0,12.4102,12.4417,12.3945,12.4259,1437700.0
2010-06-22 14:20:00,15.82,15.84,15.78,15.79,1690100.0,12.4259,12.4417,12.3945,12.4024,1690100.0
2010-06-22 14:30:00,15.79,15.82,15.77,15.78,2237900.0,12.4024,12.4259,12.3867,12.3945,2237900.0
2010-06-22 14:40:00,15.78,15.79,15.67,15.68,4805300.0,12.3945,12.4024,12.3081,12.316,4805300.0
2010-06-22 14:50:00,15.68,15.7,15.64,15.68,3594500.0,12.316,12.3317,12.2846,12.316,3594500.0
2010-06-22 15:00:00,15.69,15.72,15.66,15.66,1994700.0,12.3238,12.3474,12.3003,12.3003,1994700.0
2010-06-22 15:10:00,15.66,15.73,15.65,15.72,3280800.0,12.3003,12.3553,12.2924,12.3474,3280800.0
2010-06-22 15:20:00,15.71,15.72,15.64,15.65,3296400.0,12.3395,12.3474,12.2846,12.2924,3296400.0
2010-06-22 15:30:00,15.65,15.67,15.6,15.67,4535100.0,12.2924,12.3081,12.2531,12.3081,4535100.0
2010-06-22 15:40:00,15.66,15.67,15.62,15.63,3368300.0,12.3003,12.3081,12.2689,12.2767,3368300.0
2010-06-22 15:50:00,15.63,15.63,15.56,15.58,8595800.0,12.2767,12.2767,12.2217,12.2374,8595800.0
2010-06-23 09:30:00,15.6,15.71,15.52,15.65,6032100.0,12.2531,12.3395,12.1903,12.2924,6032100.0
2010-06-23 09:40:00,15.64,15.67,15.59,15.6,2362400.0,12.2846,12.3081,12.2453,12.2531,2362400.0
2010-06-23 09:50:00,15.61,15.67,15.6,15.65,2445100.0,12.261,12.3081,12.2531,12.2924,2445100.0
2010-06-23 10:00:00,15.64,15.64,15.46,15.46,8257900.0,12.2846,12.2846,12.1432,12.1432,8257900.0
2010-06-23 10:10:00,15.46,15.49,15.38,15.4,5893100.0,12.1432,12.1667,12.0803,12.0961,5893100.0
2010-06-23 10:20:00,15.4,15.43,15.35,15.37,5605300.0,12.0961,12.1196,12.0568,12.0725,5605300.0
2010-06-23 10:30:00,15.37,15.46,15.36,15.44,4154400.0,12.0725,12.1432,12.0646,12.1275,4154400.0
2010-06-23 10:40:00,15.44,15.47,15.4,15.47,2796800.0,12.1275,12.151,12.0961,12.151,2796800.0
2010-06-23 10:50:00,15.47,15.49,15.43,15.43,2425700.0,12.151,12.1667,12.1196,12.1196,2425700.0
2010-06-23 11:00:00,15.43,15.45,15.41,15.44,1414400.0,12.1196,12.1353,12.1039,12.1275,1414400.0
2010-06-23 11:10:00,15.44,15.47,15.4,15.47,1662300.0,12.1275,12.151,12.0961,12.151,1662300.0
2010-06-23 11:20:00,15.46,15.48,15.44,15.45,1993400.0,12.1432,12.1589,12.1275,12.1353,1993400.0
2010-06-23 11:30:00,15.45,15.47,15.43,15.45,1546900.0,12.1353,12.151,12.1196,12.1353,1546900.0
2010-06-23 11:40:00,15.45,15.47,15.43,15.43,1186600.0,12.1353,12.151,12.1196,12.1196,1186600.0
2010-06-23 11:50:00,15.43,15.44,15.39,15.41,1451300.0,12.1196,12.1275,12.0882,12.1039,1451300.0
2010-06-23 12:00:00,15.4,15.42,15.38,15.39,1500800.0,12.0961,12.1118,12.0803,12.0882,1500800.0
2010-06-23 12:10:00,15.38,15.4,15.35,15.39,2191700.0,12.0803,12.0961,12.0568,12.0882,2191700.0
2010-06-23 12:20:00,15.39,15.39,15.36,15.39,1286000.0,12.0882,12.0882,12.0646,12.0882,1286000.0
2010-06-23 12:30:00,15.38,15.39,15.36,15.38,1436800.0,12.0803,12.0882,12.0646,12.0803,1436800.0
2010-06-23 12:40:00,15.37,15.44,15.37,15.42,2233900.0,12.0725,12.1275,12.0725,12.1118,2233900.0
2010-06-23 12:50:00,15.43,15.44,15.39,15.4,2363100.0,12.1196,12.1275,12.0882,12.0961,2363100.0
2010-06-23 13:00:00,15.4,15.44,15.38,15.42,2078600.0,12.0961,12.1275,12.0803,12.1118,2078600.0
2010-06-23 13:10:00,15.42,15.43,15.39,15.4,1523000.0,12.1118,12.1196,12.0882,12.0961,1523000.0
2010-06-23 13:20:00,15.4,15.43,15.38,15.42,946200.0,12.0961,12.1196,12.0803,12.1118,946200.0
2010-06-23 13:30:00,15.43,15.44,15.39,15.4,1689300.0,12.1196,12.1275,12.0882,12.0961,1689300.0
2010-06-23 13:40:00,15.41,15.41,15.38,15.39,603900.0,12.1039,12.1039,12.0803,12.0882,603900.0
2010-06-23 13:50:00,15.39,15.41,15.38,15.39,1084900.0,12.0882,12.1039,12.0803,12.0882,1084900.0
2010-06-23 14:00:00,15.38,15.41,15.37,15.4,2223200.0,12.0803,12.1039,12.0725,12.0961,2223200.0
2010-06-23 14:10:00,15.4,15.42,15.36,15.37,2668300.0,12.0961,12.1118,12.0646,12.0725,2668300.0
2010-06-23 14:20:00,15.37,15.39,15.31,15.38,4703800.0,12.0725,12.0882,12.0254,12.0803,4703800.0
2010-06-23 14:30:00,15.38,15.49,15.37,15.45,6861700.0,12.0803,12.1667,12.0725,12.1353,6861700.0
2010-06-23 14:40:00,15.45,15.46,15.37,15.38,3351600.0,12.1353,12.1432,12.0725,12.0803,3351600.0
2010-06-23 14:50:00,15.38,15.39,15.33,15.36,2695200.0,12.0803,12.0882,12.0411,12.0646,2695200.0
2010-06-23 15:00:00,15.36,15.4,15.3,15.32,3732200.0,12.0646,12.0961,12.0175,12.0332,3732200.0
2010-06-23 15:10:00,15.32,15.38,15.31,15.32,3402800.0,12.0332,12.0803,12.0254,12.0332,3402800.0
2010-06-23 15:20:00,15.32,15.38,15.29,15.36,4438700.0,12.0332,12.0803,12.0097,12.0646,4438700.0
2010-06-23 15:30:00,15.35,15.37,15.3,15.37,4017400.0,12.0568,12.0725,12.0175,12.0725,4017400.0
2010-06-23 15:40:00,15.37,15.43,15.35,15.42,7511500.0,12.0725,12.1196,12.0568,12.1118,7511500.0
2010-06-23 15:50:00,15.42,15.46,15.4,15.45,10661200.0,12.1118,12.1432,12.0961,12.1353,10661200.0
2010-06-24 09:30:00,15.27,15.31,15.16,15.18,6950900.0,11.9939,12.0254,11.9075,11.9233,6950900.0
2010-06-24 09:40:00,15.19,15.26,15.17,15.19,5096900.0,11.9311,11.9861,11.9154,11.9311,5096900.0
2010-06-24 09:50:00,15.18,15.19,15.12,15.17,5654700.0,11.9233,11.9311,11.8761,11.9154,5654700.0
2010-06-24 10:00:00,15.17,15.21,15.13,15.14,6789100.0,11.9154,11.9468,11.884,11.8918,6789100.0
2010-06-24 10:10:00,15.14,15.17,15.04,15.06,7388300.0,11.8918,11.9154,11.8133,11.829,7388300.0
2010-06-24 10:20:00,15.06,15.14,15.05,15.12,4638000.0,11.829,11.8918,11.8211,11.8761,4638000.0
2010-06-24 10:30:00,15.13,15.2,15.06,15.15,4201200.0,11.884,11.939,11.829,11.8997,4201200.0
2010-06-24 10:40:00,15.14,15.21,15.09,15.2,4838300.0,11.8918,11.9468,11.8526,11.939,4838300.0
2010-06-24 10:50:00,15.21,15.25,15.15,15.24,5857000.0,11.9468,11.9782,11.8997,11.9704,5857000.0
2010-06-24 11:00:00,15.23,15.24,15.07,15.11,4990700.0,11.9625,11.9704,11.8368,11.8683,4990700.0
2010-06-24 11:10:00,15.1,15.12,15.08,15.08,4276800.0,11.8604,11.8761,11.8447,11.8447,4276800.0
2010-06-24 11:20:00,15.08,15.09,15.01,15.01,7049300.0,11.8447,11.8526,11.7897,11.7897,7049300.0
2010-06-24 11:30:00,15.01,15.08,14.99,15.06,7382000.0,11.7897,11.8447,11.774,11.829,7382000.0
2010-06-24 11:40:00,15.05,15.11,15.04,15.1,2861600.0,11.8211,11.8683,11.8133,11.8604,2861600.0
2010-06-24 11:50:00,15.1,15.11,15.05,15.07,2011800.0,11.8604,11.8683,11.8211,11.8368,2011800.0
2010-06-24 12:00:00,15.07,15.13,15.06,15.12,3854000.0,11.8368,11.884,11.829,11.8761,3854000.0
2010-06-24 12:10:00,15.11,15.12,15.08,15.1,1191300.0,11.8683,11.8761,11.8447,11.8604,1191300.0
2010-06-24 12:20:00,15.11,15.13,15.06,15.09,1627200.0,11.8683,11.884,11.829,11.8526,1627200.0
2010-06-24 12:30:00,15.09,15.09,15.05,15.05,1515700.0,11.8526,11.8526,11.8211,11.8211,1515700.0
2010-06-24 12:40:00,15.06,15.09,15.05,15.05,1695400.0,11.829,11.8526,11.8211,11.8211,1695400.0
2010-06-24 12:50:00,15.06,15.11,15.05,15.09,1027100.0,11.829,11.8683,11.8211,11.8526,1027100.0
2010-06-24 13:00:00,15.08,15.1,15.05,15.09,1456600.0,11.8447,11.8604,11.8211,11.8526,1456600.0
2010-06-24 13:10:00,15.09,15.13,15.08,15.1,2115400.0,11.8526,11.884,11.8447,11.8604,2115400.0
2010-06-24 13:20:00,15.1,15.12,15.07,15.11,2130900.0,11.8604,11.8761,11.8368,11.8683,2130900.0
2010-06-24 13:30:00,15.11,15.16,15.1,15.12,2666300.0,11.8683,11.9075,11.8604,11.8761,2666300.0
2010-06-24 13:40:00,15.12,15.19,15.08,15.17,4084900.0,11.8761,11.9311,11.8447,11.9154,4084900.0
2010-06-24 13:50:00,15.17,15.28,15.16,15.25,6682800.0,11.9154,12.0018,11.9075,11.9782,6682800.0
2010-06-24 14:00:00,15.25,15.27,15.19,15.23,2475800.0,11.9782,11.9939,11.9311,11.9625,2475800.0
2010-06-24 14:10:00,15.22,15.25,15.17,15.23,1503400.0,11.9547,11.9782,11.9154,11.9625,1503400.0
2010-06-24 14:20:00,15.23,15.25,15.21,15.22,1442300.0,11.9625,11.9782,11.9468,11.9547,1442300.0
2010-06-24 14:30:00,15.23,15.23,15.11,15.12,3008600.0,11.9625,11.9625,11.8683,11.8761,3008600.0
2010-06-24 14:40:00,15.12,15.16,15.1,15.1,2487700.0,11.8761,11.9075,11.8604,11.8604,2487700.0
2010-06-24 14:50:00,15.11,15.13,15.09,15.1,2180000.0,11.8683,11.884,11.8526,11.8604,2180000.0
2010-06-24 15:00:00,15.11,15.15,15.09,15.1,1864700.0,11.8683,11.8997,11.8526,11.8604,1864700.0
2010-06-24 15:10:00,15.09,15.11,15.01,15.02,4726400.0,11.8526,11.8683,11.7897,11.7976,4726400.0
2010-06-24 15:20:00,15.02,15.06,15.01,15.04,4598000.0,11.7976,11.829,11.7897,11.8133,4598000.0
2010-06-24 15:30:00,15.03,15.08,15.02,15.05,3644300.0,11.8054,11.8447,11.7976,11.8211,3644300.0
2010-06-24 15:40:00,15.05,15.06,15.01,15.04,4940900.0,11.8211,11.829,11.7897,11.8133,4940900.0
2010-06-24 15:50:00,15.04,15.05,14.98,15.02,13507900.0,11.8133,11.8211,11.7662,11.7976,13507900.0
2010-06-25 09:30:00,15.27,15.28,15.16,15.25,9573600.0,11.9939,12.0018,11.9075,11.9782,9573600.0
2010-06-25 09:40:00,15.25,15.27,15.19,15.25,7360500.0,11.9782,11.9939,11.9311,11.9782,7360500.0
2010-06-25 09:50:00,15.26,15.28,15.18,15.27,5384900.0,11.9861,12.0018,11.9233,11.9939,5384900.0
2010-06-25 10:00:00,15.27,15.34,15.26,15.31,5180300.0,11.9939,12.0489,11.9861,12.0254,5180300.0
2010-06-25 10:10:00,15.31,15.32,15.25,15.27,2647000.0,12.0254,12.0332,11.9782,11.9939,2647000.0
2010-06-25 10:20:00,15.27,15.27,15.19,15.23,3675800.0,11.9939,11.9939,11.9311,11.9625,3675800.0
2010-06-25 10:30:00,15.23,15.24,15.15,15.17,2956800.0,11.9625,11.9704,11.8997,11.9154,2956800.0
2010-06-25 10:40:00,15.18,15.22,15.16,15.21,2022700.0,11.9233,11.9547,11.9075,11.9468,2022700.0
2010-06-25 10:50:00,15.21,15.23,15.11,15.13,4001300.0,11.9468,11.9625,11.8683,11.884,4001300.0
2010-06-25 11:00:00,15.12,15.21,15.12,15.19,2279400.0,11.8761,11.9468,11.8761,11.9311,2279400.0
2010-06-25 11:10:00,15.19,15.2,15.16,15.19,1405200.0,11.9311,11.939,11.9075,11.9311,1405200.0
2010-06-25 11:20:00,15.2,15.22,15.15,15.2,2925300.0,11.939,11.9547,11.8997,11.939,2925300.0
2010-06-25 11:30:00,15.2,15.24,15.13,15.19,2544100.0,11.939,11.9704,11.884,11.9311,2544100.0
2010-06-25 11:40:00,15.19,15.22,15.18,15.22,2650000.0,11.9311,11.9547,11.9233,11.9547,2650000.0
2010-06-25 11:50:00,15.22,15.24,15.21,15.22,1661100.0,11.9547,11.9704,11.9468,11.9547,1661100.0
2010-06-25 12:00:00,15.22,15.24,15.19,15.22,2166400.0,11.9547,11.9704,11.9311,11.9547,2166400.0
2010-06-25 12:10:00,15.21,15.22,15.17,15.19,1529000.0,11.9468,11.9547,11.9154,11.9311,1529000.0
2010-06-25 12:20:00,15.2,15.2,15.15,15.18,2733600.0,11.939,11.939,11.8997,11.9233,2733600.0
2010-06-25 12:30:00,15.18,15.21,15.17,15.18,1797600.0,11.9233,11.9468,11.9154,11.9233,1797600.0
2010-06-25 12:40:00,15.18,15.22,15.18,15.19,2674600.0,11.9233,11.9547,11.9233,11.9311,2674600.0
2010-06-25 12:50:00,15.19,15.19,15.14,15.19,1855300.0,11.9311,11.9311,11.8918,11.9311,1855300.0
2010-06-25 13:00:00,15.19,15.27,15.17,15.27,2561100.0,11.9311,11.9939,11.9154,11.9939,2561100.0
2010-06-25 13:10:00,15.26,15.34,15.25,15.33,4263500.0,11.9861,12.0489,11.9782,12.0411,4263500.0
2010-06-25 13:20:00,15.33,15.41,15.32,15.41,3049900.0,12.0411,12.1039,12.0332,12.1039,3049900.0
2010-06-25 13:30:00,15.41,15.48,15.4,15.41,4456500.0,12.1039,12.1589,12.0961,12.1039,4456500.0
2010-06-25 13:40:00,15.42,15.44,15.4,15.41,2579200.0,12.1118,12.1275,12.0961,12.1039,2579200.0
2010-06-25 13:50:00,15.41,15.45,15.39,15.45,2346100.0,12.1039,12.1353,12.0882,12.1353,2346100.0
2010-06-25 14:00:00,15.44,15.46,15.4,15.45,2898400.0,12.1275,12.1432,12.0961,12.1353,2898400.0
2010-06-25 14:10:00,15.45,15.54,15.44,15.53,4100500.0,12.1353,12.206,12.1275,12.1982,4100500.0
2010-06-25 14:20:00,15.53,15.57,15.51,15.57,4693500.0,12.1982,12.2296,12.1825,12.2296,4693500.0
2010-06-25 14:30:00,15.57,15.57,15.51,15.57,3107500.0,12.2296,12.2296,12.1825,12.2296,3107500.0
2010-06-25 14:40:00,15.56,15.62,15.26,15.58,3751500.0,12.2217,12.2689,11.9861,12.2374,3751500.0
2010-06-25 14:50:00,15.58,15.62,15.56,15.59,3446900.0,12.2374,12.2689,12.2217,12.2453,3446900.0
2010-06-25 15:00:00,15.59,15.62,15.56,15.62,3602700.0,12.2453,12.2689,12.2217,12.2689,3602700.0
2010-06-25 15:10:00,15.61,15.62,15.51,15.53,4366700.0,12.261,12.2689,12.1825,12.1982,4366700.0
2010-06-25 15:20:00,15.53,15.56,15.51,15.51,3263400.0,12.1982,12.2217,12.1825,12.1825,3263400.0
2010-06-25 15:30:00,15.52,15.58,15.48,15.57,5476500.0,12.1903,12.2374,12.1589,12.2296,5476500.0
2010-06-25 15:40:00,15.57,15.59,15.45,15.49,7485800.0,12.2296,12.2453,12.1353,12.1667,7485800.0
2010-06-25 15:50:00,15.49,15.52,15.45,15.48,10521500.0,12.1667,12.1903,12.1353,12.1589,10521500.0
2010-06-28 09:30:00,15.5,15.52,15.4,15.47,6466600.0,12.1746,12.1903,12.0961,12.151,6466600.0
2010-06-28 09:40:00,15.48,15.48,15.41,15.43,4764300.0,12.1589,12.1589,12.1039,12.1196,4764300.0
2010-06-28 09:50:00,15.44,15.5,15.38,15.5,4577700.0,12.1275,12.1746,12.0803,12.1746,4577700.0
2010-06-28 10:00:00,15.5,15.55,15.47,15.48,5076100.0,12.1746,12.2139,12.151,12.1589,5076100.0
2010-06-28 10:10:00,15.49,15.54,15.45,15.47,2493200.0,12.1667,12.206,12.1353,12.151,2493200.0
2010-06-28 10:20:00,15.47,15.5,15.43,15.46,4073800.0,12.151,12.1746,12.1196,12.1432,4073800.0
2010-06-28 10:30:00,15.46,15.47,15.39,15.39,3511600.0,12.1432,12.151,12.0882,12.0882,3511600.0
2010-06-28 10:40:00,15.39,15.43,15.36,15.41,3294100.0,12.0882,12.1196,12.0646,12.1039,3294100.0
2010-06-28 10:50:00,15.4,15.43,15.39,15.42,1816800.0,12.0961,12.1196,12.0882,12.1118,1816800.0
2010-06-28 11:00:00,15.43,15.46,15.42,15.44,2461100.0,12.1196,12.1432,12.1118,12.1275,2461100.0
2010-06-28 11:10:00,15.43,15.44,15.37,15.38,2263700.0,12.1196,12.1275,12.0725,12.0803,2263700.0
2010-06-28 11:20:00,15.38,15.39,15.32,15.37,3717000.0,12.0803,12.0882,12.0332,12.0725,3717000.0
2010-06-28 11:30:00,15.36,15.4,15.36,15.37,2355000.0,12.0646,12.0961,12.0646,12.0725,2355000.0
2010-06-28 11:40:00,15.38,15.41,15.37,15.4,1907400.0,12.0803,12.1039,12.0725,12.0961,1907400.0
2010-06-28 11:50:00,15.39,15.41,15.34,15.34,2315300.0,12.0882,12.1039,12.0489,12.0489,2315300.0
2010-06-28 12:00:00,15.34,15.35,15.32,15.34,1243800.0,12.0489,12.0568,12.0332,12.0489,1243800.0
2010-06-28 12:10:00,15.34,15.34,15.28,15.28,2159000.0,12.0489,12.0489,12.0018,12.0018,2159000.0
2010-06-28 12:20:00,15.28,15.33,15.28,15.33,2186900.0,12.0018,12.0411,12.0018,12.0411,2186900.0
2010-06-28 12:30:00,15.33,15.33,15.28,15.28,1801800.0,12.0411,12.0411,12.0018,12.0018,1801800.0
2010-06-28 12:40:00,15.29,15.31,15.27,15.31,1819100.0,12.0097,12.0254,11.9939,12.0254,1819100.0
2010-06-28 12:50:00,15.3,15.33,15.29,15.31,1463600.0,12.0175,12.0411,12.0097,12.0254,1463600.0
2010-06-28 13:00:00,15.32,15.32,15.25,15.25,2343400.0,12.0332,12.0332,11.9782,11.9782,2343400.0
2010-06-28 13:10:00,15.25,15.26,15.21,15.24,2770400.0,11.9782,11.9861,11.9468,11.9704,2770400.0
2010-06-28 13:20:00,15.24,15.28,15.22,15.26,2075900.0,11.9704,12.0018,11.9547,11.9861,2075900.0
2010-06-28 13:30:00,15.27,15.27,15.22,15.25,1938500.0,11.9939,11.9939,11.9547,11.9782,1938500.0
2010-06-28 13:40:00,15.25,15.3,15.23,15.3,1509400.0,11.9782,12.0175,11.9625,12.0175,1509400.0
2010-06-28 13:50:00,15.29,15.31,15.29,15.29,1059800.0,12.0097,12.0254,12.0097,12.0097,1059800.0
2010-06-28 14:00:00,15.3,15.31,15.27,15.28,2146900.0,12.0175,12.0254,11.9939,12.0018,2146900.0
2010-06-28 14:10:00,15.29,15.31,15.27,15.28,1705900.0,12.0097,12.0254,11.9939,12.0018,1705900.0
2010-06-28 14:20:00,15.28,15.3,15.26,15.26,1317900.0,12.0018,12.0175,11.9861,11.9861,1317900.0
2010-06-28 14:30:00,15.26,15.28,15.24,15.27,1866700.0,11.9861,12.0018,11.9704,11.9939,1866700.0
2010-06-28 14:40:00,15.27,15.29,15.26,15.28,1818700.0,11.9939,12.0097,11.9861,12.0018,1818700.0
2010-06-28 14:50:00,15.29,15.3,15.28,15.3,1556600.0,12.0097,12.0175,12.0018,12.0175,1556600.0
2010-06-28 15:00:00,15.3,15.32,15.28,15.28,3186500.0,12.0175,12.0332,12.0018,12.0018,3186500.0
2010-06-28 15:10:00,15.29,15.32,15.27,15.32,3215700.0,12.0097,12.0332,11.9939,12.0332,3215700.0
2010-06-28 15:20:00,15.31,15.32,15.25,15.26,2374800.0,12.0254,12.0332,11.9782,11.9861,2374800.0
2010-06-28 15:30:00,15.26,15.29,15.25,15.29,1765000.0,11.9861,12.0097,11.9782,12.0097,1765000.0
2010-06-28 15:40:00,15.29,15.31,15.27,15.31,2807200.0,12.0097,12.0254,11.9939,12.0254,2807200.0
2010-06-28 15:50:00,15.31,15.31,15.23,15.23,7974700.0,12.0254,12.0254,11.9625,11.9625,7974700.0
2010-06-29 09:30:00,15.01,15.05,14.96,14.99,6561800.0,11.7897,11.8211,11.7504,11.774,6561800.0
2010-06-29 09:40:00,14.99,14.99,14.9,14.94,6695400.0,11.774,11.774,11.7033,11.7347,6695400.0
2010-06-29 09:50:00,14.93,14.95,14.9,14.91,5231900.0,11.7269,11.7426,11.7033,11.7112,5231900.0
2010-06-29 10:00:00,14.91,14.93,14.78,14.84,10478300.0,11.7112,11.7269,11.6091,11.6562,10478300.0
2010-06-29 10:10:00,14.85,14.89,14.75,14.77,7848500.0,11.664,11.6955,11.5855,11.6012,7848500.0
2010-06-29 10:20:00,14.76,14.8,14.68,14.68,6199700.0,11.5934,11.6248,11.5305,11.5305,6199700.0
2010-06-29 10:30:00,14.69,14.78,14.68,14.68,6647000.0,11.5384,11.6091,11.5305,11.5305,6647000.0
2010-06-29 10:40:00,14.69,14.94,14.63,14.65,6183300.0,11.5384,11.7347,11.4912,11.507,6183300.0
2010-06-29 10:50:00,14.66,14.75,14.64,14.68,5072700.0,11.5148,11.5855,11.4991,11.5305,5072700.0
2010-06-29 11:00:00,14.69,14.69,14.62,14.65,4658100.0,11.5384,11.5384,11.4834,11.507,4658100.0
2010-06-29 11:10:00,14.65,14.7,14.63,14.64,3728900.0,11.507,11.5462,11.4912,11.4991,3728900.0
2010-06-29 11:20:00,14.65,14.65,14.6,14.63,4207900.0,11.507,11.507,11.4677,11.4912,4207900.0
2010-06-29 11:30:00,14.62,14.63,14.6,14.63,2697800.0,11.4834,11.4912,11.4677,11.4912,2697800.0
2010-06-29 11:40:00,14.62,14.63,14.57,14.57,4065700.0,11.4834,11.4912,11.4441,11.4441,4065700.0
2010-06-29 11:50:00,14.58,14.6,14.56,14.57,3365000.0,11.452,11.4677,11.4363,11.4441,3365000.0
2010-06-29 12:00:00,14.57,14.58,14.52,14.55,5124100.0,11.4441,11.452,11.4048,11.4284,5124100.0
2010-06-29 12:10:00,14.55,14.64,14.53,14.61,5437300.0,11.4284,11.4991,11.4127,11.4755,5437300.0
2010-06-29 12:20:00,14.61,14.66,14.58,14.62,3964800.0,11.4755,11.5148,11.452,11.4834,3964800.0
2010-06-29 12:30:00,14.62,14.65,14.59,14.61,2433500.0,11.4834,11.507,11.4598,11.4755,2433500.0
2010-06-29 12:40:00,14.61,14.67,14.6,14.66,2192400.0,11.4755,11.5227,11.4677,11.5148,2192400.0
2010-06-29 12:50:00,14.67,14.69,14.65,14.66,3602000.0,11.5227,11.5384,11.507,11.5148,3602000.0
2010-06-29 13:00:00,14.66,14.68,14.55,14.6,3760300.0,11.5148,11.5305,11.4284,11.4677,3760300.0
2010-06-29 13:10:00,14.6,14.6,14.53,14.56,3857400.0,11.4677,11.4677,11.4127,11.4363,3857400.0
2010-06-29 13:20:00,14.56,14.57,14.53,14.56,3134900.0,11.4363,11.4441,11.4127,11.4363,3134900.0
2010-06-29 13:30:00,14.56,14.56,14.48,14.5,6362700.0,11.4363,11.4363,11.3734,11.3891,6362700.0
2010-06-29 13:40:00,14.5,14.55,14.49,14.55,3081100.0,11.3891,11.4284,11.3813,11.4284,3081100.0
2010-06-29 13:50:00,14.55,14.6,14.52,14.6,2213400.0,11.4284,11.4677,11.4048,11.4677,2213400.0
2010-06-29 14:00:00,14.6,14.66,14.58,14.65,3081900.0,11.4677,11.5148,11.452,11.507,3081900.0
2010-06-29 14:10:00,14.65,14.68,14.65,14.66,2206700.0,11.507,11.5305,11.507,11.5148,2206700.0
2010-06-29 14:20:00,14.66,14.69,14.64,14.65,2594900.0,11.5148,11.5384,11.4991,11.507,2594900.0
2010-06-29 14:30:00,14.65,14.66,14.6,14.61,2991300.0,11.507,11.5148,11.4677,11.4755,2991300.0
2010-06-29 14:40:00,14.61,14.62,14.59,14.6,2463100.0,11.4755,11.4834,11.4598,11.4677,2463100.0
2010-06-29 14:50:00,14.6,14.63,14.56,14.56,4826000.0,11.4677,11.4912,11.4363,11.4363,4826000.0
2010-06-29 15:00:00,14.57,14.6,14.55,14.57,2394100.0,11.4441,11.4677,11.4284,11.4441,2394100.0
2010-06-29 15:10:00,14.57,14.58,14.5,14.5,3511800.0,11.4441,11.452,11.3891,11.3891,3511800.0
2010-06-29 15:20:00,14.51,14.51,14.45,14.49,5838100.0,11.397,11.397,11.3499,11.3813,5838100.0
2010-06-29 15:30:00,14.49,14.58,14.45,14.55,6688800.0,11.3813,11.452,11.3499,11.4284,6688800.0
2010-06-29 15:40:00,14.55,14.58,14.46,14.46,9112800.0,11.4284,11.452,11.3577,11.3577,9112800.0
2010-06-29 15:50:00,14.46,14.61,14.46,14.57,15223300.0,11.3577,11.4755,11.3577,11.4441,15223300.0
2010-06-30 09:30:00,14.62,14.79,14.58,14.72,6446400.0,11.4834,11.6169,11.452,11.5619,6446400.0
2010-06-30 09:40:00,14.74,14.8,14.7,14.71,5617400.0,11.5776,11.6248,11.5462,11.5541,5617400.0
2010-06-30 09:50:00,14.72,14.75,14.7,14.7,2622100.0,11.5619,11.5855,11.5462,11.5462,2622100.0
2010-06-30 10:00:00,14.71,14.71,14.62,14.63,5042600.0,11.5541,11.5541,11.4834,11.4912,5042600.0
2010-06-30 10:10:00,14.64,14.68,14.6,14.66,2841300.0,11.4991,11.5305,11.4677,11.5148,2841300.0
2010-06-30 10:20:00,14.66,14.68,14.61,14.67,2406100.0,11.5148,11.5305,11.4755,11.5227,2406100.0
2010-06-30 10:30:00,14.65,14.68,14.63,14.67,2379400.0,11.507,11.5305,11.4912,11.5227,2379400.0
2010-06-30 10:40:00,14.66,14.7,14.6,14.61,2846900.0,11.5148,11.5462,11.4677,11.4755,2846900.0
2010-06-30 10:50:00,14.6,14.61,14.51,14.52,3827300.0,11.4677,11.4755,11.397,11.4048,3827300.0
2010-06-30 11:00:00,14.53,14.55,14.51,14.52,3303600.0,11.4127,11.4284,11.397,11.4048,3303600.0
2010-06-30 11:10:00,14.52,14.6,14.51,14.59,2531700.0,11.4048,11.4677,11.397,11.4598,2531700.0
2010-06-30 11:20:00,14.59,14.62,14.57,14.6,4649800.0,11.4598,11.4834,11.4441,11.4677,4649800.0
2010-06-30 11:30:00,14.6,14.62,14.59,14.61,1698900.0,11.4677,11.4834,11.4598,11.4755,1698900.0
2010-06-30 11:40:00,14.61,14.67,14.61,14.64,2918500.0,11.4755,11.5227,11.4755,11.4991,2918500.0
2010-06-30 11:50:00,14.65,14.66,14.6,14.61,1916000.0,11.507,11.5148,11.4677,11.4755,1916000.0
2010-06-30 12:00:00,14.61,14.62,14.58,14.58,1288600.0,11.4755,11.4834,11.452,11.452,1288600.0
2010-06-30 12:10:00,14.59,14.59,14.55,14.57,1513600.0,11.4598,11.4598,11.4284,11.4441,1513600.0
2010-06-30 12:20:00,14.56,14.57,14.52,14.52,1979400.0,11.4363,11.4441,11.4048,11.4048,1979400.0
2010-06-30 12:30:00,14.52,14.54,14.52,14.54,1178600.0,11.4048,11.4206,11.4048,11.4206,1178600.0
2010-06-30 12:40:00,14.54,14.54,14.49,14.51,2273700.0,11.4206,11.4206,11.3813,11.397,2273700.0
2010-06-30 12:50:00,14.52,14.54,14.51,14.52,1990600.0,11.4048,11.4206,11.397,11.4048,1990600.0
2010-06-30 13:00:00,14.52,14.53,14.51,14.52,1078500.0,11.4048,11.4127,11.397,11.4048,1078500.0
2010-06-30 13:10:00,14.52,14.52,14.49,14.51,1253200.0,11.4048,11.4048,11.3813,11.397,1253200.0
2010-06-30 13:20:00,14.5,14.54,14.5,14.53,1847100.0,11.3891,11.4206,11.3891,11.4127,1847100.0
2010-06-30 13:30:00,14.53,14.54,14.48,14.49,1848200.0,11.4127,11.4206,11.3734,11.3813,1848200.0
2010-06-30 13:40:00,14.49,14.53,14.48,14.51,2078500.0,11.3813,11.4127,11.3734,11.397,2078500.0
2010-06-30 13:50:00,14.5,14.56,14.49,14.55,2347700.0,11.3891,11.4363,11.3813,11.4284,2347700.0
2010-06-30 14:00:00,14.55,14.6,14.5,14.55,3542100.0,11.4284,11.4677,11.3891,11.4284,3542100.0
2010-06-30 14:10:00,14.55,14.57,14.52,14.55,1711300.0,11.4284,11.4441,11.4048,11.4284,1711300.0
2010-06-30 14:20:00,14.55,14.57,14.51,14.54,2526200.0,11.4284,11.4441,11.397,11.4206,2526200.0
2010-06-30 14:30:00,14.55,14.56,14.53,14.55,1737100.0,11.4284,11.4363,11.4127,11.4284,1737100.0
2010-06-30 14:40:00,14.55,14.56,14.51,14.55,2824300.0,11.4284,11.4363,11.397,11.4284,2824300.0
2010-06-30 14:50:00,14.55,14.57,14.53,14.57,1658800.0,11.4284,11.4441,11.4127,11.4441,1658800.0
2010-06-30 15:00:00,14.57,14.58,14.54,14.56,2072000.0,11.4441,11.452,11.4206,11.4363,2072000.0
2010-06-30 15:10:00,14.56,14.56,14.46,14.49,3913500.0,11.4363,11.4363,11.3577,11.3813,3913500.0
2010-06-30 15:20:00,14.49,14.52,14.41,14.42,4972000.0,11.3813,11.4048,11.3184,11.3263,4972000.0
2010-06-30 15:30:00,14.41,14.47,14.38,14.39,5690100.0,11.3184,11.3656,11.2949,11.3027,5690100.0
2010-06-30 15:40:00,14.39,14.4,14.32,14.39,8392600.0,11.3027,11.3106,11.2478,11.3027,8392600.0
2010-06-30 15:50:00,14.39,14.4,14.3,14.36,14923900.0,11.3027,11.3106,11.232,11.2792,14923900.0
2010-07-01 09:30:00,14.33,14.35,14.22,14.3,9173500.0,11.2556,11.2713,11.1692,11.232,9173500.0
2010-07-01 09:40:00,14.3,14.34,14.23,14.23,5879900.0,11.232,11.2635,11.1771,11.1771,5879900.0
2010-07-01 09:50:00,14.23,14.24,14.09,14.13,8802500.0,11.1771,11.1849,11.0671,11.0985,8802500.0
2010-07-01 10:00:00,14.13,14.15,13.89,13.93,15986900.0,11.0985,11.1142,10.91,10.9414,15986900.0
2010-07-01 10:10:00,13.94,13.97,13.54,13.67,19466900.0,10.9493,10.9728,10.6351,10.7372,19466900.0
2010-07-01 10:20:00,13.66,13.8,13.65,13.76,14031000.0,10.7294,10.8393,10.7215,10.8079,14031000.0
2010-07-01 10:30:00,13.75,13.76,13.5,13.6,14877900.0,10.8,10.8079,10.6037,10.6822,14877900.0
2010-07-01 10:40:00,13.6,13.74,13.54,13.72,12511200.0,10.6822,10.7922,10.6351,10.7765,12511200.0
2010-07-01 10:50:00,13.71,13.75,13.66,13.7,7051000.0,10.7686,10.8,10.7294,10.7608,7051000.0
2010-07-01 11:00:00,13.7,13.72,13.62,13.69,8914400.0,10.7608,10.7765,10.6979,10.7529,8914400.0
2010-07-01 11:10:00,13.7,13.82,13.68,13.82,5821100.0,10.7608,10.855,10.7451,10.855,5821100.0
2010-07-01 11:20:00,13.81,13.85,13.76,13.81,6345500.0,10.8472,10.8786,10.8079,10.8472,6345500.0
2010-07-01 11:30:00,13.81,13.84,13.75,13.83,4456700.0,10.8472,10.8707,10.8,10.8629,4456700.0
2010-07-01 11:40:00,13.83,13.89,13.76,13.82,6056400.0,10.8629,10.91,10.8079,10.855,6056400.0
2010-07-01 11:50:00,13.82,13.85,13.77,13.85,4267700.0,10.855,10.8786,10.8158,10.8786,4267700.0
2010-07-01 12:00:00,13.84,13.85,13.79,13.8,4289200.0,10.8707,10.8786,10.8315,10.8393,4289200.0
2010-07-01 12:10:00,13.8,13.84,13.77,13.82,2403100.0,10.8393,10.8707,10.8158,10.855,2403100.0
2010-07-01 12:20:00,13.83,13.9,13.77,13.89,4391500.0,10.8629,10.9179,10.8158,10.91,4391500.0
2010-07-01 12:30:00,13.88,13.99,13.87,13.97,5951900.0,10.9022,10.9886,10.8943,10.9728,5951900.0
2010-07-01 12:40:00,13.98,14.06,13.95,13.98,8371000.0,10.9807,11.0435,10.9571,10.9807,8371000.0
2010-07-01 12:50:00,13.98,14.03,13.93,13.96,4476800.0,10.9807,11.02,10.9414,10.965,4476800.0
2010-07-01 13:00:00,13.97,13.98,13.94,13.96,1803900.0,10.9728,10.9807,10.9493,10.965,1803900.0
2010-07-01 13:10:00,13.97,14.04,13.93,14.04,3239700.0,10.9728,11.0278,10.9414,11.0278,3239700.0
2010-07-01 13:20:00,14.03,14.08,14.02,14.05,3800800.0,11.02,11.0592,11.0121,11.0357,3800800.0
2010-07-01 13:30:00,14.05,14.14,14.04,14.14,3587800.0,11.0357,11.1064,11.0278,11.1064,3587800.0
2010-07-01 13:40:00,14.14,14.14,14.01,14.04,4318300.0,11.1064,11.1064,11.0043,11.0278,4318300.0
2010-07-01 13:50:00,14.04,14.13,14.04,14.12,2659300.0,11.0278,11.0985,11.0278,11.0907,2659300.0
2010-07-01 14:00:00,14.11,14.14,14.06,14.06,2476200.0,11.0828,11.1064,11.0435,11.0435,2476200.0
2010-07-01 14:10:00,14.06,14.18,14.05,14.16,3117900.0,11.0435,11.1378,11.0357,11.1221,3117900.0
2010-07-01 14:20:00,14.16,14.18,14.1,14.12,3440500.0,11.1221,11.1378,11.075,11.0907,3440500.0
2010-07-01 14:30:00,14.12,14.18,14.1,14.14,2901000.0,11.0907,11.1378,11.075,11.1064,2901000.0
2010-07-01 14:40:00,14.14,14.14,13.98,13.99,5330300.0,11.1064,11.1064,10.9807,10.9886,5330300.0
2010-07-01 14:50:00,13.99,14.04,13.93,14.0,4368500.0,10.9886,11.0278,10.9414,10.9964,4368500.0
2010-07-01 15:00:00,14.01,14.08,13.99,14.05,4969400.0,11.0043,11.0592,10.9886,11.0357,4969400.0
2010-07-01 15:10:00,14.04,14.06,13.99,14.02,3361600.0,11.0278,11.0435,10.9886,11.0121,3361600.0
2010-07-01 15:20:00,14.01,14.03,13.94,14.01,4515700.0,11.0043,11.02,10.9493,11.0043,4515700.0
2010-07-01 15:30:00,14.01,14.07,13.98,14.02,4848500.0,11.0043,11.0514,10.9807,11.0121,4848500.0
2010-07-01 15:40:00,14.03,14.04,13.94,13.94,5666400.0,11.02,11.0278,10.9493,10.9493,5666400.0
2010-07-01 15:50:00,13.94,14.05,13.92,14.02,9134000.0,10.9493,11.0357,10.9336,11.0121,9134000.0
2010-07-02 09:30:00,14.09,14.1,13.84,14.06,9978600.0,11.0671,11.075,10.8707,11.0435,9978600.0
2010-07-02 09:40:00,14.06,14.07,13.84,13.85,8266300.0,11.0435,11.0514,10.8707,10.8786,8266300.0
2010-07-02 09:50:00,13.84,13.89,13.8,13.87,7495900.0,10.8707,10.91,10.8393,10.8943,7495900.0
2010-07-02 10:00:00,13.87,13.87,13.75,13.81,7884400.0,10.8943,10.8943,10.8,10.8472,7884400.0
2010-07-02 10:10:00,13.81,13.89,13.8,13.87,4429100.0,10.8472,10.91,10.8393,10.8943,4429100.0
2010-07-02 10:20:00,13.88,13.94,13.84,13.84,4590100.0,10.9022,10.9493,10.8707,10.8707,4590100.0
2010-07-02 10:30:00,13.85,13.87,13.82,13.87,1874300.0,10.8786,10.8943,10.855,10.8943,1874300.0
2010-07-02 10:40:00,13.87,13.89,13.82,13.85,2225300.0,10.8943,10.91,10.855,10.8786,2225300.0
2010-07-02 10:50:00,13.85,13.85,13.78,13.82,3519200.0,10.8786,10.8786,10.8236,10.855,3519200.0
2010-07-02 11:00:00,13.82,13.84,13.8,13.82,3689000.0,10.855,10.8707,10.8393,10.855,3689000.0
2010-07-02 11:10:00,13.82,13.86,13.8,13.81,2749500.0,10.855,10.8864,10.8393,10.8472,2749500.0
2010-07-02 11:20:00,13.8,13.82,13.75,13.75,3654000.0,10.8393,10.855,10.8,10.8,3654000.0
2010-07-02 11:30:00,13.76,13.77,13.69,13.69,5260700.0,10.8079,10.8158,10.7529,10.7529,5260700.0
2010-07-02 11:40:00,13.7,13.79,13.68,13.78,4811500.0,10.7608,10.8315,10.7451,10.8236,4811500.0
2010-07-02 11:50:00,13.77,13.87,13.77,13.84,4518700.0,10.8158,10.8943,10.8158,10.8707,4518700.0
2010-07-02 12:00:00,13.84,13.84,13.79,13.81,2505600.0,10.8707,10.8707,10.8315,10.8472,2505600.0
2010-07-02 12:10:00,13.81,13.84,13.73,13.74,3796700.0,10.8472,10.8707,10.7843,10.7922,3796700.0
2010-07-02 12:20:00,13.74,13.79,13.74,13.78,1600300.0,10.7922,10.8315,10.7922,10.8236,1600300.0
2010-07-02 12:30:00,13.77,13.79,13.75,13.77,1009500.0,10.8158,10.8315,10.8,10.8158,1009500.0
2010-07-02 12:40:00,13.77,13.78,13.71,13.74,2014000.0,10.8158,10.8236,10.7686,10.7922,2014000.0
2010-07-02 12:50:00,13.74,13.75,13.71,13.73,1014400.0,10.7922,10.8,10.7686,10.7843,1014400.0
2010-07-02 13:00:00,13.74,13.74,13.69,13.73,2820100.0,10.7922,10.7922,10.7529,10.7843,2820100.0
2010-07-02 13:10:00,13.73,13.75,13.72,13.75,1171200.0,10.7843,10.8,10.7765,10.8,1171200.0
2010-07-02 13:20:00,13.75,13.8,13.75,13.76,2049500.0,10.8,10.8393,10.8,10.8079,2049500.0
2010-07-02 13:30:00,13.76,13.81,13.75,13.81,1501900.0,10.8079,10.8472,10.8,10.8472,1501900.0
2010-07-02 13:40:00,13.8,13.83,13.75,13.82,1592900.0,10.8393,10.8629,10.8,10.855,1592900.0
2010-07-02 13:50:00,13.82,13.84,13.81,13.81,1752600.0,10.855,10.8707,10.8472,10.8472,1752600.0
2010-07-02 14:00:00,13.81,13.82,13.75,13.77,1962000.0,10.8472,10.855,10.8,10.8158,1962000.0
2010-07-02 14:10:00,13.77,13.79,13.75,13.79,1886100.0,10.8158,10.8315,10.8,10.8315,1886100.0
2010-07-02 14:20:00,13.79,13.81,13.78,13.8,857500.0,10.8315,10.8472,10.8236,10.8393,857500.0
2010-07-02 14:30:00,13.8,13.8,13.76,13.79,1536500.0,10.8393,10.8393,10.8079,10.8315,1536500.0
2010-07-02 14:40:00,13.78,13.8,13.77,13.77,1189500.0,10.8236,10.8393,10.8158,10.8158,1189500.0
2010-07-02 14:50:00,13.77,13.8,13.75,13.8,1613800.0,10.8158,10.8393,10.8,10.8393,1613800.0
2010-07-02 15:00:00,13.8,13.87,13.78,13.87,2191600.0,10.8393,10.8943,10.8236,10.8943,2191600.0
2010-07-02 15:10:00,13.87,13.87,13.81,13.82,2138700.0,10.8943,10.8943,10.8472,10.855,2138700.0
2010-07-02 15:20:00,13.83,13.87,13.81,13.84,3700800.0,10.8629,10.8943,10.8472,10.8707,3700800.0
2010-07-02 15:30:00,13.83,13.93,13.83,13.93,3614500.0,10.8629,10.9414,10.8629,10.9414,3614500.0
2010-07-02 15:40:00,13.93,13.97,13.92,13.94,4005600.0,10.9414,10.9728,10.9336,10.9493,4005600.0
2010-07-02 15:50:00,13.94,13.97,13.84,13.84,7199500.0,10.9493,10.9728,10.8707,10.8707,7199500.0
2010-07-06 09:30:00,14.13,14.19,14.08,14.1,8164000.0,11.0985,11.1456,11.0592,11.075,8164000.0
2010-07-06 09:40:00,14.11,14.24,14.1,14.23,5359900.0,11.0828,11.1849,11.075,11.1771,5359900.0
2010-07-06 09:50:00,14.22,14.25,14.18,14.21,4563200.0,11.1692,11.1928,11.1378,11.1614,4563200.0
2010-07-06 10:00:00,14.2,14.3,14.16,14.26,6781800.0,11.1535,11.232,11.1221,11.2006,6781800.0
2010-07-06 10:10:00,14.27,14.31,14.25,14.26,4127000.0,11.2085,11.2399,11.1928,11.2006,4127000.0
2010-07-06 10:20:00,14.26,14.26,14.18,14.23,3299500.0,11.2006,11.2006,11.1378,11.1771,3299500.0
2010-07-06 10:30:00,14.23,14.25,14.17,14.18,3275700.0,11.1771,11.1928,11.1299,11.1378,3275700.0
2010-07-06 10:40:00,14.18,14.2,14.15,14.16,2408300.0,11.1378,11.1535,11.1142,11.1221,2408300.0
2010-07-06 10:50:00,14.16,14.22,14.15,14.18,2129600.0,11.1221,11.1692,11.1142,11.1378,2129600.0
2010-07-06 11:00:00,14.18,14.19,14.15,14.18,2443100.0,11.1378,11.1456,11.1142,11.1378,2443100.0
2010-07-06 11:10:00,14.18,14.2,14.16,14.18,1452700.0,11.1378,11.1535,11.1221,11.1378,1452700.0
2010-07-06 11:20:00,14.17,14.18,14.11,14.11,2236700.0,11.1299,11.1378,11.0828,11.0828,2236700.0
2010-07-06 11:30:00,14.11,14.2,14.11,14.19,2158400.0,11.0828,11.1535,11.0828,11.1456,2158400.0
2010-07-06 11:40:00,14.2,14.2,14.18,14.19,1013900.0,11.1535,11.1535,11.1378,11.1456,1013900.0
2010-07-06 11:50:00,14.19,14.21,14.17,14.2,1199500.0,11.1456,11.1614,11.1299,11.1535,1199500.0
2010-07-06 12:00:00,14.2,14.24,14.2,14.22,1644900.0,11.1535,11.1849,11.1535,11.1692,1644900.0
2010-07-06 12:10:00,14.22,14.23,14.16,14.18,1615900.0,11.1692,11.1771,11.1221,11.1378,1615900.0
2010-07-06 12:20:00,14.18,14.19,14.13,14.14,2072100.0,11.1378,11.1456,11.0985,11.1064,2072100.0
2010-07-06 12:30:00,14.14,14.17,14.13,14.16,681200.0,11.1064,11.1299,11.0985,11.1221,681200.0
2010-07-06 12:40:00,14.17,14.17,14.06,14.08,2359900.0,11.1299,11.1299,11.0435,11.0592,2359900.0
2010-07-06 12:50:00,14.08,14.09,14.04,14.09,2272600.0,11.0592,11.0671,11.0278,11.0671,2272600.0
2010-07-06 13:00:00,14.08,14.12,14.07,14.08,1981400.0,11.0592,11.0907,11.0514,11.0592,1981400.0
2010-07-06 13:10:00,14.08,14.09,14.01,14.02,1667400.0,11.0592,11.0671,11.0043,11.0121,1667400.0
2010-07-06 13:20:00,14.03,14.1,14.0,14.05,1763900.0,11.02,11.075,10.9964,11.0357,1763900.0
2010-07-06 13:30:00,14.05,14.07,14.02,14.03,1376600.0,11.0357,11.0514,11.0121,11.02,1376600.0
2010-07-06 13:40:00,14.03,14.04,13.95,13.97,3210100.0,11.02,11.0278,10.9571,10.9728,3210100.0
2010-07-06 13:50:00,13.97,13.99,13.91,13.97,3235100.0,10.9728,10.9886,10.9257,10.9728,3235100.0
2010-07-06 14:00:00,13.97,13.99,13.91,13.92,2243600.0,10.9728,10.9886,10.9257,10.9336,2243600.0
2010-07-06 14:10:00,13.92,13.96,13.85,13.93,3571600.0,10.9336,10.965,10.8786,10.9414,3571600.0
2010-07-06 14:20:00,13.93,13.97,13.91,13.96,1565800.0,10.9414,10.9728,10.9257,10.965,1565800.0
2010-07-06 14:30:00,13.96,13.99,13.95,13.99,1102900.0,10.965,10.9886,10.9571,10.9886,1102900.0
2010-07-06 14:40:00,13.99,13.99,13.93,13.97,2190200.0,10.9886,10.9886,10.9414,10.9728,2190200.0
2010-07-06 14:50:00,13.96,14.02,13.93,13.93,2011400.0,10.965,11.0121,10.9414,10.9414,2011400.0
2010-07-06 15:00:00,13.93,13.97,13.87,13.92,2251800.0,10.9414,10.9728,10.8943,10.9336,2251800.0
2010-07-06 15:10:00,13.91,13.97,13.87,13.92,3398000.0,10.9257,10.9728,10.8943,10.9336,3398000.0
2010-07-06 15:20:00,13.91,13.95,13.83,13.92,2884700.0,10.9257,10.9571,10.8629,10.9336,2884700.0
2010-07-06 15:30:00,13.92,13.97,13.9,13.92,3378800.0,10.9336,10.9728,10.9179,10.9336,3378800.0
2010-07-06 15:40:00,13.92,14.05,13.92,13.96,6774200.0,10.9336,11.0357,10.9336,10.965,6774200.0
2010-07-06 15:50:00,13.97,14.07,13.92,14.07,7470400.0,10.9728,11.0514,10.9336,11.0514,7470400.0
2010-07-07 09:30:00,14.12,14.25,14.1,14.21,6047700.0,11.0907,11.1928,11.075,11.1614,6047700.0
2010-07-07 09:40:00,14.21,14.27,14.17,14.17,4739200.0,11.1614,11.2085,11.1299,11.1299,4739200.0
2010-07-07 09:50:00,14.17,14.25,14.15,14.25,4274300.0,11.1299,11.1928,11.1142,11.1928,4274300.0
2010-07-07 10:00:00,14.25,14.3,14.18,14.28,5241300.0,11.1928,11.232,11.1378,11.2163,5241300.0
2010-07-07 10:10:00,14.28,14.37,14.27,14.28,5273300.0,11.2163,11.287,11.2085,11.2163,5273300.0
2010-07-07 10:20:00,14.29,14.35,14.28,14.34,3450400.0,11.2242,11.2713,11.2163,11.2635,3450400.0
2010-07-07 10:30:00,14.33,14.42,14.33,14.39,3926300.0,11.2556,11.3263,11.2556,11.3027,3926300.0
2010-07-07 10:40:00,14.4,14.42,14.35,14.4,4283400.0,11.3106,11.3263,11.2713,11.3106,4283400.0
2010-07-07 10:50:00,14.4,14.43,14.36,14.38,3309600.0,11.3106,11.3342,11.2792,11.2949,3309600.0
2010-07-07 11:00:00,14.39,14.4,14.34,14.35,2189700.0,11.3027,11.3106,11.2635,11.2713,2189700.0
2010-07-07 11:10:00,14.36,14.38,14.25,14.28,2691000.0,11.2792,11.2949,11.1928,11.2163,2691000.0
2010-07-07 11:20:00,14.28,14.36,14.26,14.35,2088800.0,11.2163,11.2792,11.2006,11.2713,2088800.0
2010-07-07 11:30:00,14.35,14.38,14.33,14.36,2652500.0,11.2713,11.2949,11.2556,11.2792,2652500.0
2010-07-07 11:40:00,14.36,14.37,14.31,14.31,1661000.0,11.2792,11.287,11.2399,11.2399,1661000.0
2010-07-07 11:50:00,14.31,14.33,14.26,14.27,3109100.0,11.2399,11.2556,11.2006,11.2085,3109100.0
2010-07-07 12:00:00,14.28,14.3,14.27,14.3,1768200.0,11.2163,11.232,11.2085,11.232,1768200.0
2010-07-07 12:10:00,14.3,14.32,14.28,14.29,3137100.0,11.232,11.2478,11.2163,11.2242,3137100.0
2010-07-07 12:20:00,14.28,14.33,14.28,14.31,2831100.0,11.2163,11.2556,11.2163,11.2399,2831100.0
2010-07-07 12:30:00,14.32,14.34,14.3,14.31,1544200.0,11.2478,11.2635,11.232,11.2399,1544200.0
2010-07-07 12:40:00,14.32,14.39,14.3,14.38,1428600.0,11.2478,11.3027,11.232,11.2949,1428600.0
2010-07-07 12:50:00,14.39,14.41,14.35,14.36,2615100.0,11.3027,11.3184,11.2713,11.2792,2615100.0
2010-07-07 13:00:00,14.36,14.39,14.35,14.36,1711300.0,11.2792,11.3027,11.2713,11.2792,1711300.0
2010-07-07 13:10:00,14.37,14.45,14.36,14.44,3516200.0,11.287,11.3499,11.2792,11.342,3516200.0
2010-07-07 13:20:00,14.44,14.49,14.44,14.48,3851000.0,11.342,11.3813,11.342,11.3734,3851000.0
2010-07-07 13:30:00,14.48,14.49,14.43,14.45,1666900.0,11.3734,11.3813,11.3342,11.3499,1666900.0
2010-07-07 13:40:00,14.44,14.46,14.4,14.46,2119600.0,11.342,11.3577,11.3106,11.3577,2119600.0
2010-07-07 13:50:00,14.46,14.49,14.28,14.47,2800500.0,11.3577,11.3813,11.2163,11.3656,2800500.0
2010-07-07 14:00:00,14.47,14.51,14.47,14.5,3079600.0,11.3656,11.397,11.3656,11.3891,3079600.0
2010-07-07 14:10:00,14.5,14.5,14.47,14.48,1779000.0,11.3891,11.3891,11.3656,11.3734,1779000.0
2010-07-07 14:20:00,14.48,14.51,14.47,14.48,2353100.0,11.3734,11.397,11.3656,11.3734,2353100.0
2010-07-07 14:30:00,14.48,14.49,14.45,14.47,2207300.0,11.3734,11.3813,11.3499,11.3656,2207300.0
2010-07-07 14:40:00,14.47,14.5,14.46,14.49,1555100.0,11.3656,11.3891,11.3577,11.3813,1555100.0
2010-07-07 14:50:00,14.49,14.56,14.49,14.56,2533700.0,11.3813,11.4363,11.3813,11.4363,2533700.0
2010-07-07 15:00:00,14.55,14.56,14.51,14.53,3804500.0,11.4284,11.4363,11.397,11.4127,3804500.0
2010-07-07 15:10:00,14.54,14.6,14.53,14.57,3162900.0,11.4206,11.4677,11.4127,11.4441,3162900.0
2010-07-07 15:20:00,14.57,14.64,14.57,14.6,5035400.0,11.4441,11.4991,11.4441,11.4677,5035400.0
2010-07-07 15:30:00,14.6,14.64,14.57,14.63,4386100.0,11.4677,11.4991,11.4441,11.4912,4386100.0
2010-07-07 15:40:00,14.63,14.66,14.3,14.64,7748700.0,11.4912,11.5148,11.232,11.4991,7748700.0
2010-07-07 15:50:00,14.64,14.73,14.63,14.71,17594400.0,11.4991,11.5698,11.4912,11.5541,17594400.0
2010-07-08 09:30:00,14.88,14.94,14.82,14.92,9680900.0,11.6876,11.7347,11.6405,11.719,9680900.0
2010-07-08 09:40:00,14.93,14.93,14.78,14.8,8356200.0,11.7269,11.7269,11.6091,11.6248,8356200.0
2010-07-08 09:50:00,14.81,14.85,14.78,14.83,4405900.0,11.6326,11.664,11.6091,11.6483,4405900.0
2010-07-08 10:00:00,14.83,14.86,14.75,14.78,4056300.0,11.6483,11.6719,11.5855,11.6091,4056300.0
2010-07-08 10:10:00,14.77,14.85,14.77,14.84,3806100.0,11.6012,11.664,11.6012,11.6562,3806100.0
2010-07-08 10:20:00,14.84,14.87,14.83,14.85,2728700.0,11.6562,11.6798,11.6483,11.664,2728700.0
2010-07-08 10:30:00,14.85,14.85,14.8,14.83,3535200.0,11.664,11.664,11.6248,11.6483,3535200.0
2010-07-08 10:40:00,14.82,14.83,14.79,14.81,3122200.0,11.6405,11.6483,11.6169,11.6326,3122200.0
2010-07-08 10:50:00,14.81,14.82,14.67,14.69,5800900.0,11.6326,11.6405,11.5227,11.5384,5800900.0
2010-07-08 11:00:00,14.68,14.73,14.65,14.73,4902000.0,11.5305,11.5698,11.507,11.5698,4902000.0
2010-07-08 11:10:00,14.73,14.77,14.72,14.77,3330300.0,11.5698,11.6012,11.5619,11.6012,3330300.0
2010-07-08 11:20:00,14.76,14.78,14.7,14.7,2730400.0,11.5934,11.6091,11.5462,11.5462,2730400.0
2010-07-08 11:30:00,14.7,14.76,14.66,14.7,2886700.0,11.5462,11.5934,11.5148,11.5462,2886700.0
2010-07-08 11:40:00,14.69,14.72,14.67,14.69,2111300.0,11.5384,11.5619,11.5227,11.5384,2111300.0
2010-07-08 11:50:00,14.69,14.69,14.65,14.68,1572000.0,11.5384,11.5384,11.507,11.5305,1572000.0
2010-07-08 12:00:00,14.68,14.74,14.65,14.73,2116100.0,11.5305,11.5776,11.507,11.5698,2116100.0
2010-07-08 12:10:00,14.73,14.73,14.69,14.72,1133500.0,11.5698,11.5698,11.5384,11.5619,1133500.0
2010-07-08 12:20:00,14.72,14.74,14.7,14.73,1186200.0,11.5619,11.5776,11.5462,11.5698,1186200.0
2010-07-08 12:30:00,14.73,14.75,14.72,14.72,1285700.0,11.5698,11.5855,11.5619,11.5619,1285700.0
2010-07-08 12:40:00,14.73,14.73,14.68,14.72,1518300.0,11.5698,11.5698,11.5305,11.5619,1518300.0
2010-07-08 12:50:00,14.72,14.73,14.67,14.68,1383000.0,11.5619,11.5698,11.5227,11.5305,1383000.0
2010-07-08 13:00:00,14.68,14.73,14.67,14.72,859300.0,11.5305,11.5698,11.5227,11.5619,859300.0
2010-07-08 13:10:00,14.73,14.78,14.71,14.78,1604700.0,11.5698,11.6091,11.5541,11.6091,1604700.0
2010-07-08 13:20:00,14.77,14.79,14.73,14.73,1637800.0,11.6012,11.6169,11.5698,11.5698,1637800.0
2010-07-08 13:30:00,14.73,14.77,14.72,14.72,1590800.0,11.5698,11.6012,11.5619,11.5619,1590800.0
2010-07-08 13:40:00,14.72,14.75,14.72,14.73,1799200.0,11.5619,11.5855,11.5619,11.5698,1799200.0
2010-07-08 13:50:00,14.73,14.75,14.71,14.72,1906900.0,11.5698,11.5855,11.5541,11.5619,1906900.0
2010-07-08 14:00:00,14.73,14.74,14.67,14.67,1691800.0,11.5698,11.5776,11.5227,11.5227,1691800.0
2010-07-08 14:10:00,14.67,14.68,14.63,14.66,2024600.0,11.5227,11.5305,11.4912,11.5148,2024600.0
2010-07-08 14:20:00,14.65,14.66,14.61,14.65,2504800.0,11.507,11.5148,11.4755,11.507,2504800.0
2010-07-08 14:30:00,14.66,14.68,14.63,14.65,1426200.0,11.5148,11.5305,11.4912,11.507,1426200.0
2010-07-08 14:40:00,14.64,14.69,14.64,14.69,1918200.0,11.4991,11.5384,11.4991,11.5384,1918200.0
2010-07-08 14:50:00,14.69,14.73,14.66,14.72,2012900.0,11.5384,11.5698,11.5148,11.5619,2012900.0
2010-07-08 15:00:00,14.71,14.72,14.62,14.63,3438700.0,11.5541,11.5619,11.4834,11.4912,3438700.0
2010-07-08 15:10:00,14.64,14.7,14.62,14.7,1345000.0,11.4991,11.5462,11.4834,11.5462,1345000.0
2010-07-08 15:20:00,14.7,14.76,14.69,14.76,2654500.0,11.5462,11.5934,11.5384,11.5934,2654500.0
2010-07-08 15:30:00,14.76,14.82,14.75,14.8,4062500.0,11.5934,11.6405,11.5855,11.6248,4062500.0
2010-07-08 15:40:00,14.8,14.82,14.6,14.81,11653900.0,11.6248,11.6405,11.4677,11.6326,11653900.0
2010-07-08 15:50:00,14.81,14.86,14.79,14.86,8604900.0,11.6326,11.6719,11.6169,11.6719,8604900.0
2010-07-09 09:30:00,14.86,14.9,14.75,14.85,3941600.0,11.6719,11.7033,11.5855,11.664,3941600.0
2010-07-09 09:40:00,14.85,14.86,14.78,14.79,3741800.0,11.664,11.6719,11.6091,11.6169,3741800.0
2010-07-09 09:50:00,14.79,14.81,14.75,14.8,2288200.0,11.6169,11.6326,11.5855,11.6248,2288200.0
2010-07-09 10:00:00,14.81,14.87,14.79,14.81,2817800.0,11.6326,11.6798,11.6169,11.6326,2817800.0
2010-07-09 10:10:00,14.81,14.94,14.8,14.94,2816600.0,11.6326,11.7347,11.6248,11.7347,2816600.0
2010-07-09 10:20:00,14.93,14.95,14.86,14.87,2800700.0,11.7269,11.7426,11.6719,11.6798,2800700.0
2010-07-09 10:30:00,14.88,14.94,14.87,14.91,2164400.0,11.6876,11.7347,11.6798,11.7112,2164400.0
2010-07-09 10:40:00,14.92,14.96,14.91,14.92,2439400.0,11.719,11.7504,11.7112,11.719,2439400.0
2010-07-09 10:50:00,14.93,14.95,14.9,14.9,1257100.0,11.7269,11.7426,11.7033,11.7033,1257100.0
2010-07-09 11:00:00,14.9,14.92,14.89,14.9,1682800.0,11.7033,11.719,11.6955,11.7033,1682800.0
2010-07-09 11:10:00,14.9,14.91,14.85,14.88,2008700.0,11.7033,11.7112,11.664,11.6876,2008700.0
2010-07-09 11:20:00,14.87,14.89,14.86,14.88,1062600.0,11.6798,11.6955,11.6719,11.6876,1062600.0
2010-07-09 11:30:00,14.88,14.93,14.87,14.93,839600.0,11.6876,11.7269,11.6798,11.7269,839600.0
2010-07-09 11:40:00,14.93,14.95,14.91,14.91,988900.0,11.7269,11.7426,11.7112,11.7112,988900.0
2010-07-09 11:50:00,14.91,14.99,14.91,14.94,1096800.0,11.7112,11.774,11.7112,11.7347,1096800.0
2010-07-09 12:00:00,14.95,14.98,14.94,14.97,1067200.0,11.7426,11.7662,11.7347,11.7583,1067200.0
2010-07-09 12:10:00,14.97,14.97,14.94,14.96,942200.0,11.7583,11.7583,11.7347,11.7504,942200.0
2010-07-09 12:20:00,14.95,14.99,14.95,14.98,1259300.0,11.7426,11.774,11.7426,11.7662,1259300.0
2010-07-09 12:30:00,14.98,14.98,14.93,14.93,1651100.0,11.7662,11.7662,11.7269,11.7269,1651100.0
2010-07-09 12:40:00,14.93,14.97,14.93,14.96,1227100.0,11.7269,11.7583,11.7269,11.7504,1227100.0
2010-07-09 12:50:00,14.96,14.97,14.93,14.94,2091800.0,11.7504,11.7583,11.7269,11.7347,2091800.0
2010-07-09 13:00:00,14.95,14.97,14.93,14.97,842200.0,11.7426,11.7583,11.7269,11.7583,842200.0
2010-07-09 13:10:00,14.97,14.98,14.94,14.97,1481300.0,11.7583,11.7662,11.7347,11.7583,1481300.0
2010-07-09 13:20:00,14.96,14.97,14.95,14.97,657000.0,11.7504,11.7583,11.7426,11.7583,657000.0
2010-07-09 13:30:00,14.96,15.0,14.96,14.99,1406900.0,11.7504,11.7819,11.7504,11.774,1406900.0
2010-07-09 13:40:00,14.99,15.02,14.97,15.0,2870800.0,11.774,11.7976,11.7583,11.7819,2870800.0
2010-07-09 13:50:00,15.0,15.03,14.98,15.02,1589500.0,11.7819,11.8054,11.7662,11.7976,1589500.0
2010-07-09 14:00:00,15.02,15.04,14.99,15.0,2051600.0,11.7976,11.8133,11.774,11.7819,2051600.0
2010-07-09 14:10:00,15.01,15.01,14.99,15.0,944500.0,11.7897,11.7897,11.774,11.7819,944500.0
2010-07-09 14:20:00,15.01,15.04,14.99,15.02,1747900.0,11.7897,11.8133,11.774,11.7976,1747900.0
2010-07-09 14:30:00,15.02,15.05,15.02,15.02,1419800.0,11.7976,11.8211,11.7976,11.7976,1419800.0
2010-07-09 14:40:00,15.02,15.06,15.02,15.06,1254500.0,11.7976,11.829,11.7976,11.829,1254500.0
2010-07-09 14:50:00,15.05,15.13,15.05,15.1,2679100.0,11.8211,11.884,11.8211,11.8604,2679100.0
2010-07-09 15:00:00,15.11,15.11,15.08,15.08,1270300.0,11.8683,11.8683,11.8447,11.8447,1270300.0
2010-07-09 15:10:00,15.08,15.11,15.08,15.09,1444400.0,11.8447,11.8683,11.8447,11.8526,1444400.0
2010-07-09 15:20:00,15.1,15.12,15.05,15.06,3974100.0,11.8604,11.8761,11.8211,11.829,3974100.0
2010-07-09 15:30:00,15.07,15.1,15.06,15.09,2820600.0,11.8368,11.8604,11.829,11.8526,2820600.0
2010-07-09 15:40:00,15.09,15.12,15.07,15.08,3254100.0,11.8526,11.8761,11.8368,11.8447,3254100.0
2010-07-09 15:50:00,15.08,15.11,15.05,15.09,8364900.0,11.8447,11.8683,11.8211,11.8526,8364900.0
2010-07-12 09:30:00,15.06,15.15,15.01,15.08,4402000.0,11.829,11.8997,11.7897,11.8447,4402000.0
2010-07-12 09:40:00,15.08,15.19,15.04,15.18,4140700.0,11.8447,11.9311,11.8133,11.9233,4140700.0
2010-07-12 09:50:00,15.18,15.18,15.12,15.16,3222500.0,11.9233,11.9233,11.8761,11.9075,3222500.0
2010-07-12 10:00:00,15.16,15.18,15.11,15.11,2444300.0,11.9075,11.9233,11.8683,11.8683,2444300.0
2010-07-12 10:10:00,15.11,15.15,15.1,15.13,1752400.0,11.8683,11.8997,11.8604,11.884,1752400.0
2010-07-12 10:20:00,15.14,15.15,15.08,15.11,2549900.0,11.8918,11.8997,11.8447,11.8683,2549900.0
2010-07-12 10:30:00,15.1,15.12,15.09,15.12,2270600.0,11.8604,11.8761,11.8526,11.8761,2270600.0
2010-07-12 10:40:00,15.12,15.13,15.07,15.08,3226700.0,11.8761,11.884,11.8368,11.8447,3226700.0
2010-07-12 10:50:00,15.07,15.08,15.04,15.06,1942600.0,11.8368,11.8447,11.8133,11.829,1942600.0
2010-07-12 11:00:00,15.06,15.07,14.97,14.98,3754100.0,11.829,11.8368,11.7583,11.7662,3754100.0
2010-07-12 11:10:00,14.98,15.06,14.97,15.04,1408300.0,11.7662,11.829,11.7583,11.8133,1408300.0
2010-07-12 11:20:00,15.04,15.08,15.02,15.06,1652800.0,11.8133,11.8447,11.7976,11.829,1652800.0
2010-07-12 11:30:00,15.06,15.1,15.05,15.07,1451400.0,11.829,11.8604,11.8211,11.8368,1451400.0
2010-07-12 11:40:00,15.07,15.09,15.06,15.07,1148900.0,11.8368,11.8526,11.829,11.8368,1148900.0
2010-07-12 11:50:00,15.07,15.09,15.07,15.08,1119000.0,11.8368,11.8526,11.8368,11.8447,1119000.0
2010-07-12 12:00:00,15.09,15.18,15.08,15.17,2617500.0,11.8526,11.9233,11.8447,11.9154,2617500.0
2010-07-12 12:10:00,15.17,15.22,15.16,15.18,2994300.0,11.9154,11.9547,11.9075,11.9233,2994300.0
2010-07-12 12:20:00,15.18,15.18,15.14,15.15,1210500.0,11.9233,11.9233,11.8918,11.8997,1210500.0
2010-07-12 12:30:00,15.15,15.21,15.14,15.21,1897700.0,11.8997,11.9468,11.8918,11.9468,1897700.0
2010-07-12 12:40:00,15.21,15.23,15.14,15.16,3078400.0,11.9468,11.9625,11.8918,11.9075,3078400.0
2010-07-12 12:50:00,15.16,15.18,15.14,15.14,855900.0,11.9075,11.9233,11.8918,11.8918,855900.0
2010-07-12 13:00:00,15.14,15.18,15.13,15.17,1730200.0,11.8918,11.9233,11.884,11.9154,1730200.0
2010-07-12 13:10:00,15.18,15.21,15.16,15.19,1667900.0,11.9233,11.9468,11.9075,11.9311,1667900.0
2010-07-12 13:20:00,15.19,15.22,15.18,15.22,1442300.0,11.9311,11.9547,11.9233,11.9547,1442300.0
2010-07-12 13:30:00,15.22,15.23,15.18,15.18,1465100.0,11.9547,11.9625,11.9233,11.9233,1465100.0
2010-07-12 13:40:00,15.19,15.21,15.16,15.21,879600.0,11.9311,11.9468,11.9075,11.9468,879600.0
2010-07-12 13:50:00,15.21,15.24,15.19,15.24,2102100.0,11.9468,11.9704,11.9311,11.9704,2102100.0
2010-07-12 14:00:00,15.24,15.25,15.19,15.2,2087100.0,11.9704,11.9782,11.9311,11.939,2087100.0
2010-07-12 14:10:00,15.2,15.22,15.16,15.16,1277100.0,11.939,11.9547,11.9075,11.9075,1277100.0
2010-07-12 14:20:00,15.17,15.21,15.17,15.21,1333200.0,11.9154,11.9468,11.9154,11.9468,1333200.0
2010-07-12 14:30:00,15.2,15.22,15.17,15.22,1660400.0,11.939,11.9547,11.9154,11.9547,1660400.0
2010-07-12 14:40:00,15.22,15.24,15.2,15.24,1747000.0,11.9547,11.9704,11.939,11.9704,1747000.0
2010-07-12 14:50:00,15.23,15.24,15.19,15.2,2292900.0,11.9625,11.9704,11.9311,11.939,2292900.0
2010-07-12 15:00:00,15.21,15.21,15.18,15.18,1502300.0,11.9468,11.9468,11.9233,11.9233,1502300.0
2010-07-12 15:10:00,15.19,15.24,15.18,15.22,2004600.0,11.9311,11.9704,11.9233,11.9547,2004600.0
2010-07-12 15:20:00,15.22,15.24,15.2,15.21,1999900.0,11.9547,11.9704,11.939,11.9468,1999900.0
2010-07-12 15:30:00,15.22,15.24,15.19,15.22,2418600.0,11.9547,11.9704,11.9311,11.9547,2418600.0
2010-07-12 15:40:00,15.22,15.24,15.2,15.22,3285700.0,11.9547,11.9704,11.939,11.9547,3285700.0
2010-07-12 15:50:00,15.22,15.22,15.18,15.21,5879800.0,11.9547,11.9547,11.9233,11.9468,5879800.0
2010-07-13 09:30:00,15.47,15.52,15.4,15.52,8123700.0,12.151,12.1903,12.0961,12.1903,8123700.0
2010-07-13 09:40:00,15.52,15.54,15.43,15.45,5246100.0,12.1903,12.206,12.1196,12.1353,5246100.0
2010-07-13 09:50:00,15.44,15.53,15.44,15.52,4004100.0,12.1275,12.1982,12.1275,12.1903,4004100.0
2010-07-13 10:00:00,15.52,15.56,15.5,15.53,4690300.0,12.1903,12.2217,12.1746,12.1982,4690300.0
2010-07-13 10:10:00,15.54,15.55,15.5,15.53,4776600.0,12.206,12.2139,12.1746,12.1982,4776600.0
2010-07-13 10:20:00,15.52,15.58,15.52,15.57,5834300.0,12.1903,12.2374,12.1903,12.2296,5834300.0
2010-07-13 10:30:00,15.58,15.59,15.53,15.56,3275100.0,12.2374,12.2453,12.1982,12.2217,3275100.0
2010-07-13 10:40:00,15.56,15.59,15.53,15.56,3516300.0,12.2217,12.2453,12.1982,12.2217,3516300.0
2010-07-13 10:50:00,15.56,15.65,15.55,15.62,3566900.0,12.2217,12.2924,12.2139,12.2689,3566900.0
2010-07-13 11:00:00,15.63,15.66,15.61,15.66,1705900.0,12.2767,12.3003,12.261,12.3003,1705900.0
2010-07-13 11:10:00,15.66,15.66,15.61,15.61,1577700.0,12.3003,12.3003,12.261,12.261,1577700.0
2010-07-13 11:20:00,15.61,15.65,15.59,15.64,2858500.0,12.261,12.2924,12.2453,12.2846,2858500.0
2010-07-13 11:30:00,15.63,15.68,15.63,15.68,2222200.0,12.2767,12.316,12.2767,12.316,2222200.0
2010-07-13 11:40:00,15.68,15.68,15.6,15.6,1883300.0,12.316,12.316,12.2531,12.2531,1883300.0
2010-07-13 11:50:00,15.61,15.63,15.58,15.6,2510200.0,12.261,12.2767,12.2374,12.2531,2510200.0
2010-07-13 12:00:00,15.6,15.65,15.6,15.63,2071100.0,12.2531,12.2924,12.2531,12.2767,2071100.0
2010-07-13 12:10:00,15.63,15.67,15.63,15.67,1297500.0,12.2767,12.3081,12.2767,12.3081,1297500.0
2010-07-13 12:20:00,15.66,15.69,15.65,15.69,2473800.0,12.3003,12.3238,12.2924,12.3238,2473800.0
2010-07-13 12:30:00,15.69,15.69,15.65,15.65,1336300.0,12.3238,12.3238,12.2924,12.2924,1336300.0
2010-07-13 12:40:00,15.66,15.67,15.6,15.61,2573000.0,12.3003,12.3081,12.2531,12.261,2573000.0
2010-07-13 12:50:00,15.6,15.64,15.57,15.61,4020600.0,12.2531,12.2846,12.2296,12.261,4020600.0
2010-07-13 13:00:00,15.61,15.65,15.6,15.65,1194900.0,12.261,12.2924,12.2531,12.2924,1194900.0
2010-07-13 13:10:00,15.65,15.65,15.54,15.56,1734000.0,12.2924,12.2924,12.206,12.2217,1734000.0
2010-07-13 13:20:00,15.56,15.57,15.54,15.57,2019300.0,12.2217,12.2296,12.206,12.2296,2019300.0
2010-07-13 13:30:00,15.57,15.61,15.56,15.59,1532400.0,12.2296,12.261,12.2217,12.2453,1532400.0
2010-07-13 13:40:00,15.59,15.61,15.56,15.56,1605000.0,12.2453,12.261,12.2217,12.2217,1605000.0
2010-07-13 13:50:00,15.56,15.57,15.53,15.54,1937300.0,12.2217,12.2296,12.1982,12.206,1937300.0
2010-07-13 14:00:00,15.53,15.59,15.53,15.57,1886400.0,12.1982,12.2453,12.1982,12.2296,1886400.0
2010-07-13 14:10:00,15.57,15.6,15.55,15.59,1161800.0,12.2296,12.2531,12.2139,12.2453,1161800.0
2010-07-13 14:20:00,15.58,15.6,15.56,15.58,2630400.0,12.2374,12.2531,12.2217,12.2374,2630400.0
2010-07-13 14:30:00,15.57,15.62,15.57,15.62,1537200.0,12.2296,12.2689,12.2296,12.2689,1537200.0
2010-07-13 14:40:00,15.62,15.64,15.61,15.61,1782300.0,12.2689,12.2846,12.261,12.261,1782300.0
2010-07-13 14:50:00,15.61,15.65,15.59,15.65,1471700.0,12.261,12.2924,12.2453,12.2924,1471700.0
2010-07-13 15:00:00,15.64,15.69,15.64,15.67,2787900.0,12.2846,12.3238,12.2846,12.3081,2787900.0
2010-07-13 15:10:00,15.68,15.7,15.68,15.69,3274200.0,12.316,12.3317,12.316,12.3238,3274200.0
2010-07-13 15:20:00,15.69,15.7,15.66,15.69,4140900.0,12.3238,12.3317,12.3003,12.3238,4140900.0
2010-07-13 15:30:00,15.7,15.72,15.67,15.69,4381700.0,12.3317,12.3474,12.3081,12.3238,4381700.0
2010-07-13 15:40:00,15.7,15.72,15.69,15.69,5630300.0,12.3317,12.3474,12.3238,12.3238,5630300.0
2010-07-13 15:50:00,15.69,15.7,15.65,15.67,9903200.0,12.3238,12.3317,12.2924,12.3081,9903200.0
2010-07-14 09:30:00,15.59,15.63,15.42,15.47,6736100.0,12.2453,12.2767,12.1118,12.151,6736100.0
2010-07-14 09:40:00,15.47,15.55,15.44,15.47,6279100.0,12.151,12.2139,12.1275,12.151,6279100.0
2010-07-14 09:50:00,15.47,15.53,15.46,15.5,3120400.0,12.151,12.1982,12.1432,12.1746,3120400.0
2010-07-14 10:00:00,15.5,15.51,15.45,15.48,3290500.0,12.1746,12.1825,12.1353,12.1589,3290500.0
2010-07-14 10:10:00,15.48,15.5,15.45,15.48,2654800.0,12.1589,12.1746,12.1353,12.1589,2654800.0
2010-07-14 10:20:00,15.48,15.55,15.47,15.49,5274200.0,12.1589,12.2139,12.151,12.1667,5274200.0
2010-07-14 10:30:00,15.5,15.52,15.46,15.46,2647200.0,12.1746,12.1903,12.1432,12.1432,2647200.0
2010-07-14 10:40:00,15.46,15.51,15.44,15.49,2295900.0,12.1432,12.1825,12.1275,12.1667,2295900.0
2010-07-14 10:50:00,15.48,15.51,15.45,15.51,1416800.0,12.1589,12.1825,12.1353,12.1825,1416800.0
2010-07-14 11:00:00,15.51,15.53,15.49,15.51,2081700.0,12.1825,12.1982,12.1667,12.1825,2081700.0
2010-07-14 11:10:00,15.52,15.55,15.5,15.54,1811200.0,12.1903,12.2139,12.1746,12.206,1811200.0
2010-07-14 11:20:00,15.55,15.57,15.52,15.54,3937500.0,12.2139,12.2296,12.1903,12.206,3937500.0
2010-07-14 11:30:00,15.54,15.58,15.53,15.57,2217100.0,12.206,12.2374,12.1982,12.2296,2217100.0
2010-07-14 11:40:00,15.56,15.62,15.55,15.6,2459300.0,12.2217,12.2689,12.2139,12.2531,2459300.0
2010-07-14 11:50:00,15.6,15.62,15.56,15.57,1645300.0,12.2531,12.2689,12.2217,12.2296,1645300.0
2010-07-14 12:00:00,15.57,15.6,15.56,15.6,1345800.0,12.2296,12.2531,12.2217,12.2531,1345800.0
2010-07-14 12:10:00,15.59,15.63,15.58,15.63,1196100.0,12.2453,12.2767,12.2374,12.2767,1196100.0
2010-07-14 12:20:00,15.63,15.67,15.61,15.66,1869100.0,12.2767,12.3081,12.261,12.3003,1869100.0
2010-07-14 12:30:00,15.66,15.72,15.65,15.72,2090000.0,12.3003,12.3474,12.2924,12.3474,2090000.0
2010-07-14 12:40:00,15.72,15.72,15.69,15.7,1530300.0,12.3474,12.3474,12.3238,12.3317,1530300.0
2010-07-14 12:50:00,15.7,15.7,15.64,15.65,1994300.0,12.3317,12.3317,12.2846,12.2924,1994300.0
2010-07-14 13:00:00,15.66,15.66,15.6,15.62,1845400.0,12.3003,12.3003,12.2531,12.2689,1845400.0
2010-07-14 13:10:00,15.62,15.68,15.6,15.67,1810100.0,12.2689,12.316,12.2531,12.3081,1810100.0
2010-07-14 13:20:00,15.67,15.68,15.66,15.67,857200.0,12.3081,12.316,12.3003,12.3081,857200.0
2010-07-14 13:30:00,15.66,15.69,15.65,15.65,1881800.0,12.3003,12.3238,12.2924,12.2924,1881800.0
2010-07-14 13:40:00,15.65,15.66,15.63,15.65,2008700.0,12.2924,12.3003,12.2767,12.2924,2008700.0
2010-07-14 13:50:00,15.65,15.66,15.6,15.65,2446000.0,12.2924,12.3003,12.2531,12.2924,2446000.0
2010-07-14 14:00:00,15.65,15.65,15.55,15.56,3846100.0,12.2924,12.2924,12.2139,12.2217,3846100.0
2010-07-14 14:10:00,15.56,15.6,15.53,15.56,3054000.0,12.2217,12.2531,12.1982,12.2217,3054000.0
2010-07-14 14:20:00,15.56,15.67,15.5,15.55,2705300.0,12.2217,12.3081,12.1746,12.2139,2705300.0
2010-07-14 14:30:00,15.55,15.6,15.52,15.57,3256500.0,12.2139,12.2531,12.1903,12.2296,3256500.0
2010-07-14 14:40:00,15.57,15.63,15.55,15.61,2647500.0,12.2296,12.2767,12.2139,12.261,2647500.0
2010-07-14 14:50:00,15.61,15.63,15.58,15.6,1896700.0,12.261,12.2767,12.2374,12.2531,1896700.0
2010-07-14 15:00:00,15.6,15.62,15.57,15.59,1820800.0,12.2531,12.2689,12.2296,12.2453,1820800.0
2010-07-14 15:10:00,15.58,15.61,15.55,15.6,2888800.0,12.2374,12.261,12.2139,12.2531,2888800.0
2010-07-14 15:20:00,15.6,15.66,15.58,15.63,3497900.0,12.2531,12.3003,12.2374,12.2767,3497900.0
2010-07-14 15:30:00,15.63,15.64,15.6,15.63,2382100.0,12.2767,12.2846,12.2531,12.2767,2382100.0
2010-07-14 15:40:00,15.63,15.66,15.57,15.66,4890300.0,12.2767,12.3003,12.2296,12.3003,4890300.0
2010-07-14 15:50:00,15.65,15.68,15.64,15.68,7352300.0,12.2924,12.316,12.2846,12.316,7352300.0
2010-07-15 09:30:00,15.66,15.69,15.48,15.55,8994400.0,12.3003,12.3238,12.1589,12.2139,8994400.0
2010-07-15 09:40:00,15.54,15.55,15.33,15.39,8937500.0,12.206,12.2139,12.0411,12.0882,8937500.0
2010-07-15 09:50:00,15.4,15.43,15.33,15.38,6353900.0,12.0961,12.1196,12.0411,12.0803,6353900.0
2010-07-15 10:00:00,15.39,15.4,15.19,15.23,10953700.0,12.0882,12.0961,11.9311,11.9625,10953700.0
2010-07-15 10:10:00,15.23,15.24,15.07,15.12,10104700.0,11.9625,11.9704,11.8368,11.8761,10104700.0
2010-07-15 10:20:00,15.11,15.24,15.1,15.2,5237400.0,11.8683,11.9704,11.8604,11.939,5237400.0
2010-07-15 10:30:00,15.2,15.22,15.12,15.17,4514500.0,11.939,11.9547,11.8761,11.9154,4514500.0
2010-07-15 10:40:00,15.17,15.24,15.13,15.23,5067000.0,11.9154,11.9704,11.884,11.9625,5067000.0
2010-07-15 10:50:00,15.23,15.27,15.15,15.16,3208700.0,11.9625,11.9939,11.8997,11.9075,3208700.0
2010-07-15 11:00:00,15.16,15.17,15.06,15.09,4796700.0,11.9075,11.9154,11.829,11.8526,4796700.0
2010-07-15 11:10:00,15.08,15.19,15.08,15.16,3288300.0,11.8447,11.9311,11.8447,11.9075,3288300.0
2010-07-15 11:20:00,15.16,15.2,15.13,15.18,3060100.0,11.9075,11.939,11.884,11.9233,3060100.0
2010-07-15 11:30:00,15.18,15.19,15.13,15.18,2906600.0,11.9233,11.9311,11.884,11.9233,2906600.0
2010-07-15 11:40:00,15.18,15.18,15.11,15.11,2844000.0,11.9233,11.9233,11.8683,11.8683,2844000.0
2010-07-15 11:50:00,15.12,15.16,15.1,15.11,2152900.0,11.8761,11.9075,11.8604,11.8683,2152900.0
2010-07-15 12:00:00,15.1,15.16,15.1,15.12,2601300.0,11.8604,11.9075,11.8604,11.8761,2601300.0
2010-07-15 12:10:00,15.13,15.15,15.11,15.11,2331700.0,11.884,11.8997,11.8683,11.8683,2331700.0
2010-07-15 12:20:00,15.11,15.13,15.09,15.12,2212200.0,11.8683,11.884,11.8526,11.8761,2212200.0
2010-07-15 12:30:00,15.12,15.15,15.1,15.12,1827900.0,11.8761,11.8997,11.8604,11.8761,1827900.0
2010-07-15 12:40:00,15.12,15.15,15.1,15.13,1373000.0,11.8761,11.8997,11.8604,11.884,1373000.0
2010-07-15 12:50:00,15.13,15.14,15.1,15.13,1285100.0,11.884,11.8918,11.8604,11.884,1285100.0
2010-07-15 13:00:00,15.14,15.19,15.13,15.18,2671900.0,11.8918,11.9311,11.884,11.9233,2671900.0
2010-07-15 13:10:00,15.18,15.31,15.16,15.2,3596500.0,11.9233,12.0254,11.9075,11.939,3596500.0
2010-07-15 13:20:00,15.2,15.26,15.2,15.23,2992500.0,11.939,11.9861,11.939,11.9625,2992500.0
2010-07-15 13:30:00,15.23,15.26,15.2,15.23,2428000.0,11.9625,11.9861,11.939,11.9625,2428000.0
2010-07-15 13:40:00,15.24,15.24,15.21,15.23,1349800.0,11.9704,11.9704,11.9468,11.9625,1349800.0
2010-07-15 13:50:00,15.22,15.23,15.18,15.22,2063600.0,11.9547,11.9625,11.9233,11.9547,2063600.0
2010-07-15 14:00:00,15.22,15.25,15.18,15.19,2035900.0,11.9547,11.9782,11.9233,11.9311,2035900.0
2010-07-15 14:10:00,15.19,15.22,15.15,15.22,1954800.0,11.9311,11.9547,11.8997,11.9547,1954800.0
2010-07-15 14:20:00,15.22,15.28,15.2,15.26,3542200.0,11.9547,12.0018,11.939,11.9861,3542200.0
2010-07-15 14:30:00,15.26,15.31,15.25,15.27,3550300.0,11.9861,12.0254,11.9782,11.9939,3550300.0
2010-07-15 14:40:00,15.26,15.32,15.26,15.31,2328000.0,11.9861,12.0332,11.9861,12.0254,2328000.0
2010-07-15 14:50:00,15.31,15.34,15.28,15.28,4183700.0,12.0254,12.0489,12.0018,12.0018,4183700.0
2010-07-15 15:00:00,15.28,15.31,15.25,15.26,3535200.0,12.0018,12.0254,11.9782,11.9861,3535200.0
2010-07-15 15:10:00,15.25,15.26,15.18,15.2,6422400.0,11.9782,11.9861,11.9233,11.939,6422400.0
2010-07-15 15:20:00,15.2,15.26,15.16,15.26,4713100.0,11.939,11.9861,11.9075,11.9861,4713100.0
2010-07-15 15:30:00,15.26,15.38,15.25,15.35,8056900.0,11.9861,12.0803,11.9782,12.0568,8056900.0
2010-07-15 15:40:00,15.36,15.41,15.33,15.36,8123000.0,12.0646,12.1039,12.0411,12.0646,8123000.0
2010-07-15 15:50:00,15.36,15.45,15.34,15.39,9100200.0,12.0646,12.1353,12.0489,12.0882,9100200.0
2010-07-16 09:30:00,14.63,14.67,14.41,14.44,31175200.0,11.4912,11.5227,11.3184,11.342,31175200.0
2010-07-16 09:40:00,14.44,14.48,14.31,14.34,23178600.0,11.342,11.3734,11.2399,11.2635,23178600.0
2010-07-16 09:50:00,14.34,14.45,14.31,14.43,16715300.0,11.2635,11.3499,11.2399,11.3342,16715300.0
2010-07-16 10:00:00,14.43,14.45,14.38,14.43,10751900.0,11.3342,11.3499,11.2949,11.3342,10751900.0
2010-07-16 10:10:00,14.43,14.49,14.42,14.44,10299700.0,11.3342,11.3813,11.3263,11.342,10299700.0
2010-07-16 10:20:00,14.45,14.45,14.33,14.35,9787700.0,11.3499,11.3499,11.2556,11.2713,9787700.0
2010-07-16 10:30:00,14.35,14.36,14.27,14.28,10512900.0,11.2713,11.2792,11.2085,11.2163,10512900.0
2010-07-16 10:40:00,14.29,14.33,14.23,14.28,10454300.0,11.2242,11.2556,11.1771,11.2163,10454300.0
2010-07-16 10:50:00,14.27,14.31,14.23,14.23,7429600.0,11.2085,11.2399,11.1771,11.1771,7429600.0
2010-07-16 11:00:00,14.23,14.28,14.14,14.22,12183900.0,11.1771,11.2163,11.1064,11.1692,12183900.0
2010-07-16 11:10:00,14.22,14.26,14.2,14.23,10555800.0,11.1692,11.2006,11.1535,11.1771,10555800.0
2010-07-16 11:20:00,14.23,14.25,14.12,14.14,10663200.0,11.1771,11.1928,11.0907,11.1064,10663200.0
2010-07-16 11:30:00,14.14,14.22,14.07,14.22,12533500.0,11.1064,11.1692,11.0514,11.1692,12533500.0
2010-07-16 11:40:00,14.22,14.26,14.18,14.19,9617300.0,11.1692,11.2006,11.1378,11.1456,9617300.0
2010-07-16 11:50:00,14.19,14.2,14.07,14.12,12279600.0,11.1456,11.1535,11.0514,11.0907,12279600.0
2010-07-16 12:00:00,14.11,14.23,14.1,14.23,8992100.0,11.0828,11.1771,11.075,11.1771,8992100.0
2010-07-16 12:10:00,14.23,14.24,14.18,14.21,6435200.0,11.1771,11.1849,11.1378,11.1614,6435200.0
2010-07-16 12:20:00,14.21,14.25,14.2,14.23,6982700.0,11.1614,11.1928,11.1535,11.1771,6982700.0
2010-07-16 12:30:00,14.23,14.24,14.16,14.2,6185100.0,11.1771,11.1849,11.1221,11.1535,6185100.0
2010-07-16 12:40:00,14.19,14.23,14.19,14.21,9746400.0,11.1456,11.1771,11.1456,11.1614,9746400.0
2010-07-16 12:50:00,14.2,14.22,14.12,14.12,6075900.0,11.1535,11.1692,11.0907,11.0907,6075900.0
2010-07-16 13:00:00,14.13,14.18,14.12,14.16,3853200.0,11.0985,11.1378,11.0907,11.1221,3853200.0
2010-07-16 13:10:00,14.17,14.2,14.12,14.16,5008100.0,11.1299,11.1535,11.0907,11.1221,5008100.0
2010-07-16 13:20:00,14.15,14.18,14.13,14.14,3776700.0,11.1142,11.1378,11.0985,11.1064,3776700.0
2010-07-16 13:30:00,14.14,14.18,14.12,14.13,7901900.0,11.1064,11.1378,11.0907,11.0985,7901900.0
2010-07-16 13:40:00,14.14,14.15,14.04,14.07,10736000.0,11.1064,11.1142,11.0278,11.0514,10736000.0
2010-07-16 13:50:00,14.07,14.12,14.03,14.04,5316800.0,11.0514,11.0907,11.02,11.0278,5316800.0
2010-07-16 14:00:00,14.05,14.13,14.03,14.07,4168000.0,11.0357,11.0985,11.02,11.0514,4168000.0
2010-07-16 14:10:00,14.06,14.09,14.03,14.03,5750900.0,11.0435,11.0671,11.02,11.02,5750900.0
2010-07-16 14:20:00,14.03,14.06,14.01,14.03,5802500.0,11.02,11.0435,11.0043,11.02,5802500.0
2010-07-16 14:30:00,14.03,14.05,13.98,13.99,9329200.0,11.02,11.0357,10.9807,10.9886,9329200.0
2010-07-16 14:40:00,13.98,14.06,13.98,14.05,8756800.0,10.9807,11.0435,10.9807,11.0357,8756800.0
2010-07-16 14:50:00,14.05,14.06,14.01,14.02,4459000.0,11.0357,11.0435,11.0043,11.0121,4459000.0
2010-07-16 15:00:00,14.03,14.05,13.99,14.02,6797000.0,11.02,11.0357,10.9886,11.0121,6797000.0
2010-07-16 15:10:00,14.02,14.06,14.0,14.03,5775300.0,11.0121,11.0435,10.9964,11.02,5775300.0
2010-07-16 15:20:00,14.04,14.04,13.96,14.0,7671200.0,11.0278,11.0278,10.965,10.9964,7671200.0
2010-07-16 15:30:00,14.0,14.03,13.99,14.02,9189300.0,10.9964,11.02,10.9886,11.0121,9189300.0
2010-07-16 15:40:00,14.02,14.06,13.97,13.99,15794200.0,11.0121,11.0435,10.9728,10.9886,15794200.0
2010-07-16 15:50:00,13.99,14.08,13.98,14.0,25406800.0,10.9886,11.0592,10.9807,10.9964,25406800.0
2010-07-19 09:30:00,13.97,14.02,13.75,13.76,21265600.0,10.9728,11.0121,10.8,10.8079,21265600.0
2010-07-19 09:40:00,13.75,13.78,13.6,13.63,19674200.0,10.8,10.8236,10.6822,10.7058,19674200.0
2010-07-19 09:50:00,13.63,13.72,13.58,13.64,14577300.0,10.7058,10.7765,10.6665,10.7136,14577300.0
2010-07-19 10:00:00,13.64,13.66,13.54,13.55,17251100.0,10.7136,10.7294,10.6351,10.643,17251100.0
2010-07-19 10:10:00,13.54,13.61,13.54,13.6,8748200.0,10.6351,10.6901,10.6351,10.6822,8748200.0
2010-07-19 10:20:00,13.6,13.61,13.51,13.52,9566000.0,10.6822,10.6901,10.6115,10.6194,9566000.0
2010-07-19 10:30:00,13.53,13.56,13.45,13.45,15135200.0,10.6272,10.6508,10.5644,10.5644,15135200.0
2010-07-19 10:40:00,13.45,13.49,13.42,13.44,8471500.0,10.5644,10.5958,10.5408,10.5566,8471500.0
2010-07-19 10:50:00,13.45,13.46,13.36,13.38,9509100.0,10.5644,10.5723,10.4937,10.5094,9509100.0
2010-07-19 11:00:00,13.38,13.42,13.33,13.4,12908100.0,10.5094,10.5408,10.4702,10.5251,12908100.0
2010-07-19 11:10:00,13.4,13.47,13.4,13.45,7570100.0,10.5251,10.5801,10.5251,10.5644,7570100.0
2010-07-19 11:20:00,13.46,13.46,13.42,13.46,3787000.0,10.5723,10.5723,10.5408,10.5723,3787000.0
2010-07-19 11:30:00,13.46,13.49,13.35,13.36,6589400.0,10.5723,10.5958,10.4859,10.4937,6589400.0
2010-07-19 11:40:00,13.36,13.36,13.3,13.36,9301300.0,10.4937,10.4937,10.4466,10.4937,9301300.0
2010-07-19 11:50:00,13.36,13.42,13.34,13.39,5439500.0,10.4937,10.5408,10.478,10.5173,5439500.0
2010-07-19 12:00:00,13.39,13.44,13.36,13.44,3514400.0,10.5173,10.5566,10.4937,10.5566,3514400.0
2010-07-19 12:10:00,13.43,13.46,13.35,13.45,4394200.0,10.5487,10.5723,10.4859,10.5644,4394200.0
2010-07-19 12:20:00,13.45,13.5,13.45,13.5,5245200.0,10.5644,10.6037,10.5644,10.6037,5245200.0
2010-07-19 12:30:00,13.49,13.5,13.45,13.49,4059300.0,10.5958,10.6037,10.5644,10.5958,4059300.0
2010-07-19 12:40:00,13.49,13.5,13.42,13.48,5416400.0,10.5958,10.6037,10.5408,10.588,5416400.0
2010-07-19 12:50:00,13.48,13.5,13.45,13.49,5720100.0,10.588,10.6037,10.5644,10.5958,5720100.0
2010-07-19 13:00:00,13.49,13.54,13.47,13.5,6610100.0,10.5958,10.6351,10.5801,10.6037,6610100.0
2010-07-19 13:10:00,13.5,13.52,13.45,13.45,4873300.0,10.6037,10.6194,10.5644,10.5644,4873300.0
2010-07-19 13:20:00,13.45,13.49,13.45,13.48,2817900.0,10.5644,10.5958,10.5644,10.588,2817900.0
2010-07-19 13:30:00,13.48,13.52,13.45,13.47,3832400.0,10.588,10.6194,10.5644,10.5801,3832400.0
2010-07-19 13:40:00,13.47,13.47,13.37,13.45,4995900.0,10.5801,10.5801,10.5016,10.5644,4995900.0
2010-07-19 13:50:00,13.45,13.45,13.41,13.43,3579600.0,10.5644,10.5644,10.533,10.5487,3579600.0
2010-07-19 14:00:00,13.43,13.47,13.42,13.46,4464900.0,10.5487,10.5801,10.5408,10.5723,4464900.0
2010-07-19 14:10:00,13.46,13.53,13.46,13.53,4151100.0,10.5723,10.6272,10.5723,10.6272,4151100.0
2010-07-19 14:20:00,13.53,13.57,13.5,13.53,4918300.0,10.6272,10.6587,10.6037,10.6272,4918300.0
2010-07-19 14:30:00,13.52,13.53,13.48,13.51,3718900.0,10.6194,10.6272,10.588,10.6115,3718900.0
2010-07-19 14:40:00,13.51,13.58,13.5,13.57,4279700.0,10.6115,10.6665,10.6037,10.6587,4279700.0
2010-07-19 14:50:00,13.57,13.64,13.57,13.58,6112500.0,10.6587,10.7136,10.6587,10.6665,6112500.0
2010-07-19 15:00:00,13.58,13.69,13.57,13.69,7132200.0,10.6665,10.7529,10.6587,10.7529,7132200.0
2010-07-19 15:10:00,13.68,13.72,13.63,13.66,7088800.0,10.7451,10.7765,10.7058,10.7294,7088800.0
2010-07-19 15:20:00,13.65,13.66,13.54,13.57,6649400.0,10.7215,10.7294,10.6351,10.6587,6649400.0
2010-07-19 15:30:00,13.57,13.63,13.56,13.58,5414600.0,10.6587,10.7058,10.6508,10.6665,5414600.0
2010-07-19 15:40:00,13.57,13.63,13.55,13.62,8510400.0,10.6587,10.7058,10.643,10.6979,8510400.0
2010-07-19 15:50:00,13.62,13.64,13.58,13.6,13438900.0,10.6979,10.7136,10.6665,10.6822,13438900.0
2010-07-20 09:30:00,13.37,13.43,13.3,13.39,12205400.0,10.5016,10.5487,10.4466,10.5173,12205400.0
2010-07-20 09:40:00,13.39,13.47,13.36,13.42,8987000.0,10.5173,10.5801,10.4937,10.5408,8987000.0
2010-07-20 09:50:00,13.42,13.47,13.38,13.43,7772800.0,10.5408,10.5801,10.5094,10.5487,7772800.0
2010-07-20 10:00:00,13.43,13.47,13.41,13.44,4364100.0,10.5487,10.5801,10.533,10.5566,4364100.0
2010-07-20 10:10:00,13.44,13.51,13.4,13.5,5503400.0,10.5566,10.6115,10.5251,10.6037,5503400.0
2010-07-20 10:20:00,13.51,13.57,13.5,13.54,5199900.0,10.6115,10.6587,10.6037,10.6351,5199900.0
2010-07-20 10:30:00,13.54,13.59,13.5,13.56,4131400.0,10.6351,10.6744,10.6037,10.6508,4131400.0
2010-07-20 10:40:00,13.57,13.61,13.55,13.6,4274600.0,10.6587,10.6901,10.643,10.6822,4274600.0
2010-07-20 10:50:00,13.61,13.62,13.55,13.58,4986500.0,10.6901,10.6979,10.643,10.6665,4986500.0
2010-07-20 11:00:00,13.59,13.59,13.52,13.58,4361400.0,10.6744,10.6744,10.6194,10.6665,4361400.0
2010-07-20 11:10:00,13.58,13.61,13.57,13.59,2916600.0,10.6665,10.6901,10.6587,10.6744,2916600.0
2010-07-20 11:20:00,13.59,13.59,13.54,13.57,2765800.0,10.6744,10.6744,10.6351,10.6587,2765800.0
2010-07-20 11:30:00,13.57,13.58,13.51,13.52,2244600.0,10.6587,10.6665,10.6115,10.6194,2244600.0
2010-07-20 11:40:00,13.52,13.53,13.5,13.52,2282300.0,10.6194,10.6272,10.6037,10.6194,2282300.0
2010-07-20 11:50:00,13.51,13.52,13.47,13.49,3079000.0,10.6115,10.6194,10.5801,10.5958,3079000.0
2010-07-20 12:00:00,13.49,13.53,13.48,13.51,2252100.0,10.5958,10.6272,10.588,10.6115,2252100.0
2010-07-20 12:10:00,13.51,13.52,13.44,13.46,2391700.0,10.6115,10.6194,10.5566,10.5723,2391700.0
2010-07-20 12:20:00,13.46,13.48,13.45,13.47,1471100.0,10.5723,10.588,10.5644,10.5801,1471100.0
2010-07-20 12:30:00,13.47,13.55,13.46,13.48,1996500.0,10.5801,10.643,10.5723,10.588,1996500.0
2010-07-20 12:40:00,13.48,13.53,13.47,13.52,1481700.0,10.588,10.6272,10.5801,10.6194,1481700.0
2010-07-20 12:50:00,13.52,13.53,13.5,13.53,1495000.0,10.6194,10.6272,10.6037,10.6272,1495000.0
2010-07-20 13:00:00,13.52,13.54,13.5,13.5,2040200.0,10.6194,10.6351,10.6037,10.6037,2040200.0
2010-07-20 13:10:00,13.5,13.51,13.46,13.5,2030600.0,10.6037,10.6115,10.5723,10.6037,2030600.0
2010-07-20 13:20:00,13.49,13.53,13.49,13.53,2006100.0,10.5958,10.6272,10.5958,10.6272,2006100.0
2010-07-20 13:30:00,13.53,13.61,13.5,13.57,4771800.0,10.6272,10.6901,10.6037,10.6587,4771800.0
2010-07-20 13:40:00,13.57,13.59,13.56,13.58,2120400.0,10.6587,10.6744,10.6508,10.6665,2120400.0
2010-07-20 13:50:00,13.57,13.63,13.57,13.63,3384200.0,10.6587,10.7058,10.6587,10.7058,3384200.0
2010-07-20 14:00:00,13.63,13.63,13.56,13.56,3228500.0,10.7058,10.7058,10.6508,10.6508,3228500.0
2010-07-20 14:10:00,13.57,13.67,13.56,13.67,6409000.0,10.6587,10.7372,10.6508,10.7372,6409000.0
2010-07-20 14:20:00,13.66,13.67,13.62,13.67,4680400.0,10.7294,10.7372,10.6979,10.7372,4680400.0
2010-07-20 14:30:00,13.67,13.78,13.66,13.75,7344000.0,10.7372,10.8236,10.7294,10.8,7344000.0
2010-07-20 14:40:00,13.75,13.8,13.73,13.79,5984900.0,10.8,10.8393,10.7843,10.8315,5984900.0
2010-07-20 14:50:00,13.79,13.81,13.74,13.76,4598800.0,10.8315,10.8472,10.7922,10.8079,4598800.0
2010-07-20 15:00:00,13.76,13.78,13.74,13.76,2474700.0,10.8079,10.8236,10.7922,10.8079,2474700.0
2010-07-20 15:10:00,13.77,13.81,13.75,13.8,4396700.0,10.8158,10.8472,10.8,10.8393,4396700.0
2010-07-20 15:20:00,13.8,13.85,13.78,13.81,5244800.0,10.8393,10.8786,10.8236,10.8472,5244800.0
2010-07-20 15:30:00,13.82,13.85,13.76,13.76,6814900.0,10.855,10.8786,10.8079,10.8079,6814900.0
2010-07-20 15:40:00,13.77,13.8,13.71,13.79,6013000.0,10.8158,10.8393,10.7686,10.8315,6013000.0
2010-07-20 15:50:00,13.79,13.8,13.72,13.77,12008500.0,10.8315,10.8393,10.7765,10.8158,12008500.0
2010-07-21 09:30:00,13.96,13.97,13.82,13.82,10971200.0,10.965,10.9728,10.855,10.855,10971200.0
2010-07-21 09:40:00,13.82,13.86,13.72,13.73,9019200.0,10.855,10.8864,10.7765,10.7843,9019200.0
2010-07-21 09:50:00,13.72,13.73,13.66,13.73,7147400.0,10.7765,10.7843,10.7294,10.7843,7147400.0
2010-07-21 10:00:00,13.73,13.76,13.67,13.73,5607900.0,10.7843,10.8079,10.7372,10.7843,5607900.0
2010-07-21 10:10:00,13.73,13.82,13.68,13.81,5805600.0,10.7843,10.855,10.7451,10.8472,5805600.0
2010-07-21 10:20:00,13.81,13.85,13.8,13.85,5699900.0,10.8472,10.8786,10.8393,10.8786,5699900.0
2010-07-21 10:30:00,13.85,13.85,13.75,13.78,3606600.0,10.8786,10.8786,10.8,10.8236,3606600.0
2010-07-21 10:40:00,13.78,13.79,13.74,13.78,3213400.0,10.8236,10.8315,10.7922,10.8236,3213400.0
2010-07-21 10:50:00,13.77,13.8,13.69,13.71,3552700.0,10.8158,10.8393,10.7529,10.7686,3552700.0
2010-07-21 11:00:00,13.71,13.71,13.55,13.59,7294400.0,10.7686,10.7686,10.643,10.6744,7294400.0
2010-07-21 11:10:00,13.59,13.7,13.54,13.56,4803900.0,10.6744,10.7608,10.6351,10.6508,4803900.0
2010-07-21 11:20:00,13.56,13.62,13.55,13.57,3187800.0,10.6508,10.6979,10.643,10.6587,3187800.0
2010-07-21 11:30:00,13.58,13.58,13.51,13.56,4540700.0,10.6665,10.6665,10.6115,10.6508,4540700.0
2010-07-21 11:40:00,13.57,13.58,13.54,13.57,2759900.0,10.6587,10.6665,10.6351,10.6587,2759900.0
2010-07-21 11:50:00,13.56,13.61,13.55,13.6,2655700.0,10.6508,10.6901,10.643,10.6822,2655700.0
2010-07-21 12:00:00,13.61,13.63,13.59,13.59,3010000.0,10.6901,10.7058,10.6744,10.6744,3010000.0
2010-07-21 12:10:00,13.6,13.65,13.58,13.62,2497400.0,10.6822,10.7215,10.6665,10.6979,2497400.0
2010-07-21 12:20:00,13.61,13.62,13.6,13.6,1952400.0,10.6901,10.6979,10.6822,10.6822,1952400.0
2010-07-21 12:30:00,13.61,13.68,13.6,13.67,2055800.0,10.6901,10.7451,10.6822,10.7372,2055800.0
2010-07-21 12:40:00,13.67,13.67,13.59,13.6,4282300.0,10.7372,10.7372,10.6744,10.6822,4282300.0
2010-07-21 12:50:00,13.6,13.61,13.56,13.58,2667200.0,10.6822,10.6901,10.6508,10.6665,2667200.0
2010-07-21 13:00:00,13.57,13.61,13.57,13.6,1677000.0,10.6587,10.6901,10.6587,10.6822,1677000.0
2010-07-21 13:10:00,13.59,13.6,13.56,13.58,2604400.0,10.6744,10.6822,10.6508,10.6665,2604400.0
2010-07-21 13:20:00,13.58,13.59,13.54,13.55,2346000.0,10.6665,10.6744,10.6351,10.643,2346000.0
2010-07-21 13:30:00,13.55,13.6,13.55,13.59,1465100.0,10.643,10.6822,10.643,10.6744,1465100.0
2010-07-21 13:40:00,13.58,13.59,13.55,13.59,3131000.0,10.6665,10.6744,10.643,10.6744,3131000.0
2010-07-21 13:50:00,13.59,13.62,13.57,13.57,2492200.0,10.6744,10.6979,10.6587,10.6587,2492200.0
2010-07-21 14:00:00,13.57,13.59,13.47,13.47,8115100.0,10.6587,10.6744,10.5801,10.5801,8115100.0
2010-07-21 14:10:00,13.47,13.48,13.39,13.44,9586900.0,10.5801,10.588,10.5173,10.5566,9586900.0
2010-07-21 14:20:00,13.43,13.46,13.4,13.44,4567600.0,10.5487,10.5723,10.5251,10.5566,4567600.0
2010-07-21 14:30:00,13.44,13.44,13.37,13.41,5760200.0,10.5566,10.5566,10.5016,10.533,5760200.0
2010-07-21 14:40:00,13.41,13.48,13.4,13.46,6212100.0,10.533,10.588,10.5251,10.5723,6212100.0
2010-07-21 14:50:00,13.45,13.46,13.35,13.38,6246000.0,10.5644,10.5723,10.4859,10.5094,6246000.0
2010-07-21 15:00:00,13.39,13.42,13.36,13.4,4922000.0,10.5173,10.5408,10.4937,10.5251,4922000.0
2010-07-21 15:10:00,13.4,13.44,13.38,13.39,5395900.0,10.5251,10.5566,10.5094,10.5173,5395900.0
2010-07-21 15:20:00,13.38,13.43,13.37,13.39,3554300.0,10.5094,10.5487,10.5016,10.5173,3554300.0
2010-07-21 15:30:00,13.4,13.43,13.37,13.4,5340100.0,10.5251,10.5487,10.5016,10.5251,5340100.0
2010-07-21 15:40:00,13.4,13.41,13.33,13.4,8864500.0,10.5251,10.533,10.4702,10.5251,8864500.0
2010-07-21 15:50:00,13.4,13.42,13.33,13.37,12956400.0,10.5251,10.5408,10.4702,10.5016,12956400.0
2010-07-22 09:30:00,13.55,13.67,13.54,13.63,11672300.0,10.643,10.7372,10.6351,10.7058,11672300.0
2010-07-22 09:40:00,13.63,13.75,13.63,13.73,9714400.0,10.7058,10.8,10.7058,10.7843,9714400.0
2010-07-22 09:50:00,13.73,13.76,13.69,13.75,7287300.0,10.7843,10.8079,10.7529,10.8,7287300.0
2010-07-22 10:00:00,13.75,13.88,13.75,13.81,11739000.0,10.8,10.9022,10.8,10.8472,11739000.0
2010-07-22 10:10:00,13.81,13.87,13.78,13.85,6547100.0,10.8472,10.8943,10.8236,10.8786,6547100.0
2010-07-22 10:20:00,13.85,13.89,13.81,13.86,7701800.0,10.8786,10.91,10.8472,10.8864,7701800.0
2010-07-22 10:30:00,13.85,13.86,13.81,13.82,4067100.0,10.8786,10.8864,10.8472,10.855,4067100.0
2010-07-22 10:40:00,13.81,13.84,13.79,13.82,4372500.0,10.8472,10.8707,10.8315,10.855,4372500.0
2010-07-22 10:50:00,13.82,13.84,13.77,13.77,4095900.0,10.855,10.8707,10.8158,10.8158,4095900.0
2010-07-22 11:00:00,13.77,13.79,13.68,13.68,4731900.0,10.8158,10.8315,10.7451,10.7451,4731900.0
2010-07-22 11:10:00,13.68,13.74,13.68,13.73,3553800.0,10.7451,10.7922,10.7451,10.7843,3553800.0
2010-07-22 11:20:00,13.73,13.78,13.72,13.77,2766400.0,10.7843,10.8236,10.7765,10.8158,2766400.0
2010-07-22 11:30:00,13.77,13.78,13.69,13.7,3956800.0,10.8158,10.8236,10.7529,10.7608,3956800.0
2010-07-22 11:40:00,13.71,13.74,13.68,13.7,3586200.0,10.7686,10.7922,10.7451,10.7608,3586200.0
2010-07-22 11:50:00,13.7,13.7,13.63,13.69,3896000.0,10.7608,10.7608,10.7058,10.7529,3896000.0
2010-07-22 12:00:00,13.68,13.73,13.67,13.73,2275500.0,10.7451,10.7843,10.7372,10.7843,2275500.0
2010-07-22 12:10:00,13.73,13.74,13.7,13.72,1880000.0,10.7843,10.7922,10.7608,10.7765,1880000.0
2010-07-22 12:20:00,13.73,13.74,13.69,13.71,1586800.0,10.7843,10.7922,10.7529,10.7686,1586800.0
2010-07-22 12:30:00,13.71,13.74,13.71,13.73,2258300.0,10.7686,10.7922,10.7686,10.7843,2258300.0
2010-07-22 12:40:00,13.74,13.74,13.7,13.72,1779900.0,10.7922,10.7922,10.7608,10.7765,1779900.0
2010-07-22 12:50:00,13.73,13.76,13.72,13.75,3004400.0,10.7843,10.8079,10.7765,10.8,3004400.0
2010-07-22 13:00:00,13.76,13.76,13.74,13.75,2808700.0,10.8079,10.8079,10.7922,10.8,2808700.0
2010-07-22 13:10:00,13.76,13.78,13.74,13.78,2977500.0,10.8079,10.8236,10.7922,10.8236,2977500.0
2010-07-22 13:20:00,13.78,13.78,13.74,13.74,1880900.0,10.8236,10.8236,10.7922,10.7922,1880900.0
2010-07-22 13:30:00,13.74,13.77,13.73,13.74,1556500.0,10.7922,10.8158,10.7843,10.7922,1556500.0
2010-07-22 13:40:00,13.74,13.76,13.71,13.74,1869500.0,10.7922,10.8079,10.7686,10.7922,1869500.0
2010-07-22 13:50:00,13.73,13.75,13.69,13.74,2699000.0,10.7843,10.8,10.7529,10.7922,2699000.0
2010-07-22 14:00:00,13.73,13.75,13.71,13.74,3746500.0,10.7843,10.8,10.7686,10.7922,3746500.0
2010-07-22 14:10:00,13.74,13.78,13.74,13.74,2331100.0,10.7922,10.8236,10.7922,10.7922,2331100.0
2010-07-22 14:20:00,13.74,13.77,13.72,13.77,2992000.0,10.7922,10.8158,10.7765,10.8158,2992000.0
2010-07-22 14:30:00,13.76,13.78,13.72,13.73,2817000.0,10.8079,10.8236,10.7765,10.7843,2817000.0
2010-07-22 14:40:00,13.73,13.74,13.69,13.73,3520600.0,10.7843,10.7922,10.7529,10.7843,3520600.0
2010-07-22 14:50:00,13.72,13.75,13.72,13.75,2504300.0,10.7765,10.8,10.7765,10.8,2504300.0
2010-07-22 15:00:00,13.75,13.76,13.72,13.74,2800700.0,10.8,10.8079,10.7765,10.7922,2800700.0
2010-07-22 15:10:00,13.74,13.78,13.72,13.75,3616200.0,10.7922,10.8236,10.7765,10.8,3616200.0
2010-07-22 15:20:00,13.75,13.77,13.73,13.73,4517100.0,10.8,10.8158,10.7843,10.7843,4517100.0
2010-07-22 15:30:00,13.74,13.75,13.61,13.65,6593700.0,10.7922,10.8,10.6901,10.7215,6593700.0
2010-07-22 15:40:00,13.66,13.69,13.62,13.65,9193700.0,10.7294,10.7529,10.6979,10.7215,9193700.0
2010-07-22 15:50:00,13.65,13.68,13.62,13.65,13466300.0,10.7215,10.7451,10.6979,10.7215,13466300.0
2010-07-23 09:30:00,13.68,13.7,13.48,13.57,7711800.0,10.7451,10.7608,10.588,10.6587,7711800.0
2010-07-23 09:40:00,13.57,13.65,13.53,13.54,5507000.0,10.6587,10.7215,10.6272,10.6351,5507000.0
2010-07-23 09:50:00,13.53,13.55,13.47,13.5,5479600.0,10.6272,10.643,10.5801,10.6037,5479600.0
2010-07-23 10:00:00,13.5,13.53,13.47,13.51,4768000.0,10.6037,10.6272,10.5801,10.6115,4768000.0
2010-07-23 10:10:00,13.52,13.54,13.49,13.53,3122800.0,10.6194,10.6351,10.5958,10.6272,3122800.0
2010-07-23 10:20:00,13.54,13.6,13.52,13.59,3314800.0,10.6351,10.6822,10.6194,10.6744,3314800.0
2010-07-23 10:30:00,13.6,13.63,13.59,13.59,3639700.0,10.6822,10.7058,10.6744,10.6744,3639700.0
2010-07-23 10:40:00,13.6,13.64,13.59,13.64,4135400.0,10.6822,10.7136,10.6744,10.7136,4135400.0
2010-07-23 10:50:00,13.64,13.65,13.61,13.61,2174100.0,10.7136,10.7215,10.6901,10.6901,2174100.0
2010-07-23 11:00:00,13.61,13.64,13.6,13.62,1485700.0,10.6901,10.7136,10.6822,10.6979,1485700.0
2010-07-23 11:10:00,13.63,13.63,13.57,13.61,1630800.0,10.7058,10.7058,10.6587,10.6901,1630800.0
2010-07-23 11:20:00,13.61,13.63,13.57,13.6,1916900.0,10.6901,10.7058,10.6587,10.6822,1916900.0
2010-07-23 11:30:00,13.59,13.61,13.58,13.6,1395100.0,10.6744,10.6901,10.6665,10.6822,1395100.0
2010-07-23 11:40:00,13.6,13.6,13.53,13.58,2242600.0,10.6822,10.6822,10.6272,10.6665,2242600.0
2010-07-23 11:50:00,13.58,13.62,13.57,13.6,2735400.0,10.6665,10.6979,10.6587,10.6822,2735400.0
2010-07-23 12:00:00,13.6,13.65,13.57,13.6,5848900.0,10.6822,10.7215,10.6587,10.6822,5848900.0
2010-07-23 12:10:00,13.6,13.64,13.53,13.63,4097500.0,10.6822,10.7136,10.6272,10.7058,4097500.0
2010-07-23 12:20:00,13.64,13.65,13.6,13.62,2276700.0,10.7136,10.7215,10.6822,10.6979,2276700.0
2010-07-23 12:30:00,13.63,13.63,13.57,13.61,1565100.0,10.7058,10.7058,10.6587,10.6901,1565100.0
2010-07-23 12:40:00,13.6,13.61,13.55,13.58,2043500.0,10.6822,10.6901,10.643,10.6665,2043500.0
2010-07-23 12:50:00,13.57,13.62,13.56,13.62,1532700.0,10.6587,10.6979,10.6508,10.6979,1532700.0
2010-07-23 13:00:00,13.62,13.63,13.59,13.63,2419200.0,10.6979,10.7058,10.6744,10.7058,2419200.0
2010-07-23 13:10:00,13.63,13.67,13.6,13.66,2678600.0,10.7058,10.7372,10.6822,10.7294,2678600.0
2010-07-23 13:20:00,13.66,13.74,13.65,13.72,4324900.0,10.7294,10.7922,10.7215,10.7765,4324900.0
2010-07-23 13:30:00,13.72,13.73,13.69,13.71,3144700.0,10.7765,10.7843,10.7529,10.7686,3144700.0
2010-07-23 13:40:00,13.71,13.71,13.68,13.69,1867900.0,10.7686,10.7686,10.7451,10.7529,1867900.0
2010-07-23 13:50:00,13.69,13.77,13.69,13.74,3616800.0,10.7529,10.8158,10.7529,10.7922,3616800.0
2010-07-23 14:00:00,13.74,13.79,13.72,13.75,3289700.0,10.7922,10.8315,10.7765,10.8,3289700.0
2010-07-23 14:10:00,13.75,13.8,13.73,13.78,2670600.0,10.8,10.8393,10.7843,10.8236,2670600.0
2010-07-23 14:20:00,13.78,13.79,13.73,13.77,2843700.0,10.8236,10.8315,10.7843,10.8158,2843700.0
2010-07-23 14:30:00,13.77,13.77,13.75,13.75,1309300.0,10.8158,10.8158,10.8,10.8,1309300.0
2010-07-23 14:40:00,13.76,13.78,13.74,13.76,1761200.0,10.8079,10.8236,10.7922,10.8079,1761200.0
2010-07-23 14:50:00,13.76,13.79,13.74,13.75,2857300.0,10.8079,10.8315,10.7922,10.8,2857300.0
2010-07-23 15:00:00,13.75,13.78,13.74,13.77,1944100.0,10.8,10.8236,10.7922,10.8158,1944100.0
2010-07-23 15:10:00,13.78,13.78,13.73,13.76,4073800.0,10.8236,10.8236,10.7843,10.8079,4073800.0
2010-07-23 15:20:00,13.75,13.77,13.71,13.73,1931100.0,10.8,10.8158,10.7686,10.7843,1931100.0
2010-07-23 15:30:00,13.73,13.76,13.68,13.69,4120200.0,10.7843,10.8079,10.7451,10.7529,4120200.0
2010-07-23 15:40:00,13.69,13.7,13.63,13.66,6424600.0,10.7529,10.7608,10.7058,10.7294,6424600.0
2010-07-23 15:50:00,13.66,13.74,13.65,13.74,6360700.0,10.7294,10.7922,10.7215,10.7922,6360700.0
2010-07-26 09:30:00,13.85,13.88,13.75,13.77,5084700.0,10.8786,10.9022,10.8,10.8158,5084700.0
2010-07-26 09:40:00,13.77,13.8,13.71,13.72,3805700.0,10.8158,10.8393,10.7686,10.7765,3805700.0
2010-07-26 09:50:00,13.72,13.82,13.71,13.78,3867200.0,10.7765,10.855,10.7686,10.8236,3867200.0
2010-07-26 10:00:00,13.79,13.88,13.78,13.87,4936800.0,10.8315,10.9022,10.8236,10.8943,4936800.0
2010-07-26 10:10:00,13.88,13.96,13.87,13.94,5788900.0,10.9022,10.965,10.8943,10.9493,5788900.0
2010-07-26 10:20:00,13.94,13.95,13.87,13.89,3220200.0,10.9493,10.9571,10.8943,10.91,3220200.0
2010-07-26 10:30:00,13.89,13.93,13.84,13.92,3095100.0,10.91,10.9414,10.8707,10.9336,3095100.0
2010-07-26 10:40:00,13.92,13.93,13.86,13.89,2972100.0,10.9336,10.9414,10.8864,10.91,2972100.0
2010-07-26 10:50:00,13.9,13.97,13.88,13.93,3323500.0,10.9179,10.9728,10.9022,10.9414,3323500.0
2010-07-26 11:00:00,13.94,13.95,13.91,13.92,2459900.0,10.9493,10.9571,10.9257,10.9336,2459900.0
2010-07-26 11:10:00,13.93,13.95,13.9,13.95,3432400.0,10.9414,10.9571,10.9179,10.9571,3432400.0
2010-07-26 11:20:00,13.95,13.96,13.9,13.95,2846100.0,10.9571,10.965,10.9179,10.9571,2846100.0
2010-07-26 11:30:00,13.96,13.99,13.95,13.99,3214300.0,10.965,10.9886,10.9571,10.9886,3214300.0
2010-07-26 11:40:00,13.98,14.05,13.98,14.05,4496800.0,10.9807,11.0357,10.9807,11.0357,4496800.0
2010-07-26 11:50:00,14.05,14.09,14.04,14.08,5712100.0,11.0357,11.0671,11.0278,11.0592,5712100.0
2010-07-26 12:00:00,14.07,14.12,14.06,14.12,3299300.0,11.0514,11.0907,11.0435,11.0907,3299300.0
2010-07-26 12:10:00,14.11,14.13,14.08,14.1,2992100.0,11.0828,11.0985,11.0592,11.075,2992100.0
2010-07-26 12:20:00,14.1,14.15,14.09,14.12,4563400.0,11.075,11.1142,11.0671,11.0907,4563400.0
2010-07-26 12:30:00,14.11,14.15,14.1,14.1,1420300.0,11.0828,11.1142,11.075,11.075,1420300.0
2010-07-26 12:40:00,14.1,14.11,14.02,14.08,3383100.0,11.075,11.0828,11.0121,11.0592,3383100.0
2010-07-26 12:50:00,14.08,14.1,14.02,14.09,4571200.0,11.0592,11.075,11.0121,11.0671,4571200.0
2010-07-26 13:00:00,14.09,14.1,14.07,14.07,2114000.0,11.0671,11.075,11.0514,11.0514,2114000.0
2010-07-26 13:10:00,14.07,14.11,14.07,14.1,1657600.0,11.0514,11.0828,11.0514,11.075,1657600.0
2010-07-26 13:20:00,14.1,14.11,14.09,14.1,1153200.0,11.075,11.0828,11.0671,11.075,1153200.0
2010-07-26 13:30:00,14.11,14.12,14.09,14.1,1360500.0,11.0828,11.0907,11.0671,11.075,1360500.0
2010-07-26 13:40:00,14.1,14.15,14.1,14.14,3113300.0,11.075,11.1142,11.075,11.1064,3113300.0
2010-07-26 13:50:00,14.15,14.17,14.14,14.16,3425800.0,11.1142,11.1299,11.1064,11.1221,3425800.0
2010-07-26 14:00:00,14.15,14.17,14.15,14.16,2064600.0,11.1142,11.1299,11.1142,11.1221,2064600.0
2010-07-26 14:10:00,14.16,14.18,14.16,14.17,1691400.0,11.1221,11.1378,11.1221,11.1299,1691400.0
2010-07-26 14:20:00,14.16,14.17,14.11,14.11,2938600.0,11.1221,11.1299,11.0828,11.0828,2938600.0
2010-07-26 14:30:00,14.11,14.12,14.03,14.06,3816500.0,11.0828,11.0907,11.02,11.0435,3816500.0
2010-07-26 14:40:00,14.06,14.09,14.05,14.07,2005100.0,11.0435,11.0671,11.0357,11.0514,2005100.0
2010-07-26 14:50:00,14.08,14.08,14.05,14.05,2888400.0,11.0592,11.0592,11.0357,11.0357,2888400.0
2010-07-26 15:00:00,14.06,14.1,14.04,14.08,3591000.0,11.0435,11.075,11.0278,11.0592,3591000.0
2010-07-26 15:10:00,14.09,14.09,14.04,14.07,2692400.0,11.0671,11.0671,11.0278,11.0514,2692400.0
2010-07-26 15:20:00,14.07,14.12,14.06,14.1,3496500.0,11.0514,11.0907,11.0435,11.075,3496500.0
2010-07-26 15:30:00,14.1,14.14,14.1,14.14,5993200.0,11.075,11.1064,11.075,11.1064,5993200.0
2010-07-26 15:40:00,14.14,14.21,14.07,14.18,10475700.0,11.1064,11.1614,11.0514,11.1378,10475700.0
2010-07-26 15:50:00,14.18,14.19,14.12,14.14,10983200.0,11.1378,11.1456,11.0907,11.1064,10983200.0
2010-07-27 09:30:00,14.52,14.65,14.49,14.61,20468900.0,11.4048,11.507,11.3813,11.4755,20468900.0
2010-07-27 09:40:00,14.61,14.62,14.46,14.47,9629000.0,11.4755,11.4834,11.3577,11.3656,9629000.0
2010-07-27 09:50:00,14.46,14.5,14.46,14.46,5102200.0,11.3577,11.3891,11.3577,11.3577,5102200.0
2010-07-27 10:00:00,14.46,14.5,14.3,14.32,9867100.0,11.3577,11.3891,11.232,11.2478,9867100.0
2010-07-27 10:10:00,14.32,14.32,14.22,14.29,14037800.0,11.2478,11.2478,11.1692,11.2242,14037800.0
2010-07-27 10:20:00,14.3,14.34,14.28,14.33,6910200.0,11.232,11.2635,11.2163,11.2556,6910200.0
2010-07-27 10:30:00,14.33,14.39,14.31,14.35,3814200.0,11.2556,11.3027,11.2399,11.2713,3814200.0
2010-07-27 10:40:00,14.36,14.37,14.31,14.33,2903500.0,11.2792,11.287,11.2399,11.2556,2903500.0
2010-07-27 10:50:00,14.34,14.38,14.32,14.37,2720500.0,11.2635,11.2949,11.2478,11.287,2720500.0
2010-07-27 11:00:00,14.36,14.37,14.25,14.27,4726700.0,11.2792,11.287,11.1928,11.2085,4726700.0
2010-07-27 11:10:00,14.27,14.29,14.23,14.23,4070300.0,11.2085,11.2242,11.1771,11.1771,4070300.0
2010-07-27 11:20:00,14.23,14.26,14.21,14.24,3543500.0,11.1771,11.2006,11.1614,11.1849,3543500.0
2010-07-27 11:30:00,14.24,14.29,14.22,14.29,3410300.0,11.1849,11.2242,11.1692,11.2242,3410300.0
2010-07-27 11:40:00,14.29,14.3,14.26,14.29,3532500.0,11.2242,11.232,11.2006,11.2242,3532500.0
2010-07-27 11:50:00,14.28,14.35,14.28,14.34,2288800.0,11.2163,11.2713,11.2163,11.2635,2288800.0
2010-07-27 12:00:00,14.35,14.36,14.32,14.36,2161200.0,11.2713,11.2792,11.2478,11.2792,2161200.0
2010-07-27 12:10:00,14.35,14.38,14.35,14.35,1942300.0,11.2713,11.2949,11.2713,11.2713,1942300.0
2010-07-27 12:20:00,14.35,14.38,14.32,14.35,2027000.0,11.2713,11.2949,11.2478,11.2713,2027000.0
2010-07-27 12:30:00,14.35,14.36,14.31,14.35,2425500.0,11.2713,11.2792,11.2399,11.2713,2425500.0
2010-07-27 12:40:00,14.35,14.36,14.34,14.34,1441000.0,11.2713,11.2792,11.2635,11.2635,1441000.0
2010-07-27 12:50:00,14.35,14.35,14.32,14.32,1153500.0,11.2713,11.2713,11.2478,11.2478,1153500.0
2010-07-27 13:00:00,14.32,14.33,14.29,14.29,2269500.0,11.2478,11.2556,11.2242,11.2242,2269500.0
2010-07-27 13:10:00,14.3,14.31,14.27,14.28,1185900.0,11.232,11.2399,11.2085,11.2163,1185900.0
2010-07-27 13:20:00,14.27,14.29,14.23,14.23,1688700.0,11.2085,11.2242,11.1771,11.1771,1688700.0
2010-07-27 13:30:00,14.24,14.27,14.23,14.27,1055400.0,11.1849,11.2085,11.1771,11.2085,1055400.0
2010-07-27 13:40:00,14.26,14.28,14.23,14.28,1196600.0,11.2006,11.2163,11.1771,11.2163,1196600.0
2010-07-27 13:50:00,14.27,14.31,14.26,14.28,2182600.0,11.2085,11.2399,11.2006,11.2163,2182600.0
2010-07-27 14:00:00,14.27,14.32,14.26,14.3,3097600.0,11.2085,11.2478,11.2006,11.232,3097600.0
2010-07-27 14:10:00,14.29,14.32,14.26,14.31,2822600.0,11.2242,11.2478,11.2006,11.2399,2822600.0
2010-07-27 14:20:00,14.31,14.38,14.28,14.3,2255600.0,11.2399,11.2949,11.2163,11.232,2255600.0
2010-07-27 14:30:00,14.3,14.31,14.27,14.28,2038100.0,11.232,11.2399,11.2085,11.2163,2038100.0
2010-07-27 14:40:00,14.28,14.28,14.25,14.26,1937600.0,11.2163,11.2163,11.1928,11.2006,1937600.0
2010-07-27 14:50:00,14.27,14.27,14.2,14.23,4323800.0,11.2085,11.2085,11.1535,11.1771,4323800.0
2010-07-27 15:00:00,14.23,14.26,14.21,14.26,2328500.0,11.1771,11.2006,11.1614,11.2006,2328500.0
2010-07-27 15:10:00,14.26,14.29,14.23,14.27,2821600.0,11.2006,11.2242,11.1771,11.2085,2821600.0
2010-07-27 15:20:00,14.27,14.3,14.26,14.28,3344300.0,11.2085,11.232,11.2006,11.2163,3344300.0
2010-07-27 15:30:00,14.29,14.29,14.21,14.21,3171800.0,11.2242,11.2242,11.1614,11.1614,3171800.0
2010-07-27 15:40:00,14.21,14.23,14.18,14.19,6177100.0,11.1614,11.1771,11.1378,11.1456,6177100.0
2010-07-27 15:50:00,14.19,14.22,14.18,14.19,9041500.0,11.1456,11.1692,11.1378,11.1456,9041500.0
2010-07-28 09:30:00,14.12,14.24,14.08,14.21,7105700.0,11.0907,11.1849,11.0592,11.1614,7105700.0
2010-07-28 09:40:00,14.22,14.22,14.1,14.15,5288200.0,11.1692,11.1692,11.075,11.1142,5288200.0
2010-07-28 09:50:00,14.15,14.17,14.1,14.13,2940300.0,11.1142,11.1299,11.075,11.0985,2940300.0
2010-07-28 10:00:00,14.14,14.19,14.1,14.11,3861800.0,11.1064,11.1456,11.075,11.0828,3861800.0
2010-07-28 10:10:00,14.11,14.13,14.06,14.12,3441500.0,11.0828,11.0985,11.0435,11.0907,3441500.0
2010-07-28 10:20:00,14.11,14.12,14.04,14.08,4610900.0,11.0828,11.0907,11.0278,11.0592,4610900.0
2010-07-28 10:30:00,14.08,14.08,14.01,14.06,4257300.0,11.0592,11.0592,11.0043,11.0435,4257300.0
2010-07-28 10:40:00,14.06,14.08,14.04,14.05,3097700.0,11.0435,11.0592,11.0278,11.0357,3097700.0
2010-07-28 10:50:00,14.05,14.08,14.03,14.06,2668700.0,11.0357,11.0592,11.02,11.0435,2668700.0
2010-07-28 11:00:00,14.06,14.07,14.03,14.05,1870100.0,11.0435,11.0514,11.02,11.0357,1870100.0
2010-07-28 11:10:00,14.04,14.07,14.04,14.05,1140600.0,11.0278,11.0514,11.0278,11.0357,1140600.0
2010-07-28 11:20:00,14.05,14.06,14.03,14.05,1867300.0,11.0357,11.0435,11.02,11.0357,1867300.0
2010-07-28 11:30:00,14.05,14.1,14.03,14.08,1730000.0,11.0357,11.075,11.02,11.0592,1730000.0
2010-07-28 11:40:00,14.09,14.1,14.05,14.06,2055300.0,11.0671,11.075,11.0357,11.0435,2055300.0
2010-07-28 11:50:00,14.05,14.09,14.05,14.05,1371000.0,11.0357,11.0671,11.0357,11.0357,1371000.0
2010-07-28 12:00:00,14.05,14.07,14.03,14.04,1195600.0,11.0357,11.0514,11.02,11.0278,1195600.0
2010-07-28 12:10:00,14.04,14.08,14.04,14.08,871800.0,11.0278,11.0592,11.0278,11.0592,871800.0
2010-07-28 12:20:00,14.08,14.12,14.06,14.07,634000.0,11.0592,11.0907,11.0435,11.0514,634000.0
2010-07-28 12:30:00,14.06,14.08,14.06,14.06,418600.0,11.0435,11.0592,11.0435,11.0435,418600.0
2010-07-28 12:40:00,14.06,14.1,14.06,14.06,1246200.0,11.0435,11.075,11.0435,11.0435,1246200.0
2010-07-28 12:50:00,14.06,14.12,14.05,14.12,1561300.0,11.0435,11.0907,11.0357,11.0907,1561300.0
2010-07-28 13:00:00,14.12,14.14,14.08,14.11,1646500.0,11.0907,11.1064,11.0592,11.0828,1646500.0
2010-07-28 13:10:00,14.1,14.12,14.09,14.1,1195800.0,11.075,11.0907,11.0671,11.075,1195800.0
2010-07-28 13:20:00,14.09,14.1,14.07,14.08,1438400.0,11.0671,11.075,11.0514,11.0592,1438400.0
2010-07-28 13:30:00,14.09,14.09,14.06,14.07,740600.0,11.0671,11.0671,11.0435,11.0514,740600.0
2010-07-28 13:40:00,14.07,14.08,14.05,14.06,990800.0,11.0514,11.0592,11.0357,11.0435,990800.0
2010-07-28 13:50:00,14.07,14.09,14.05,14.09,1933600.0,11.0514,11.0671,11.0357,11.0671,1933600.0
2010-07-28 14:00:00,14.09,14.1,14.05,14.1,1873500.0,11.0671,11.075,11.0357,11.075,1873500.0
2010-07-28 14:10:00,14.09,14.1,14.03,14.03,2718200.0,11.0671,11.075,11.02,11.02,2718200.0
2010-07-28 14:20:00,14.03,14.06,14.01,14.05,3880600.0,11.02,11.0435,11.0043,11.0357,3880600.0
2010-07-28 14:30:00,14.05,14.06,14.03,14.03,2177600.0,11.0357,11.0435,11.02,11.02,2177600.0
2010-07-28 14:40:00,14.03,14.05,14.01,14.03,2074100.0,11.02,11.0357,11.0043,11.02,2074100.0
2010-07-28 14:50:00,14.02,14.06,14.02,14.04,1472000.0,11.0121,11.0435,11.0121,11.0278,1472000.0
2010-07-28 15:00:00,14.04,14.05,14.01,14.01,1834800.0,11.0278,11.0357,11.0043,11.0043,1834800.0
2010-07-28 15:10:00,14.01,14.05,13.96,13.99,5568000.0,11.0043,11.0357,10.965,10.9886,5568000.0
2010-07-28 15:20:00,13.98,14.02,13.98,14.02,3315400.0,10.9807,11.0121,10.9807,11.0121,3315400.0
2010-07-28 15:30:00,14.02,14.05,14.01,14.02,3368800.0,11.0121,11.0357,11.0043,11.0121,3368800.0
2010-07-28 15:40:00,14.02,14.05,14.01,14.01,2370000.0,11.0121,11.0357,11.0043,11.0043,2370000.0
2010-07-28 15:50:00,14.01,14.03,13.98,14.01,8931600.0,11.0043,11.02,10.9807,11.0043,8931600.0
2010-07-29 09:30:00,14.15,14.19,14.1,14.18,5073000.0,11.1142,11.1456,11.075,11.1378,5073000.0
2010-07-29 09:40:00,14.17,14.21,14.13,14.2,4056400.0,11.1299,11.1614,11.0985,11.1535,4056400.0
2010-07-29 09:50:00,14.2,14.2,14.15,14.18,3131500.0,11.1535,11.1535,11.1142,11.1378,3131500.0
2010-07-29 10:00:00,14.17,14.18,14.11,14.17,2924700.0,11.1299,11.1378,11.0828,11.1299,2924700.0
2010-07-29 10:10:00,14.16,14.17,14.12,14.16,1979700.0,11.1221,11.1299,11.0907,11.1221,1979700.0
2010-07-29 10:20:00,14.15,14.16,14.1,14.13,2185300.0,11.1142,11.1221,11.075,11.0985,2185300.0
2010-07-29 10:30:00,14.14,14.15,14.11,14.14,2360800.0,11.1064,11.1142,11.0828,11.1064,2360800.0
2010-07-29 10:40:00,14.14,14.14,14.1,14.14,2018400.0,11.1064,11.1064,11.075,11.1064,2018400.0
2010-07-29 10:50:00,14.13,14.14,14.11,14.12,1460000.0,11.0985,11.1064,11.0828,11.0907,1460000.0
2010-07-29 11:00:00,14.11,14.12,14.04,14.05,2569900.0,11.0828,11.0907,11.0278,11.0357,2569900.0
2010-07-29 11:10:00,14.05,14.07,13.97,13.98,3622300.0,11.0357,11.0514,10.9728,10.9807,3622300.0
2010-07-29 11:20:00,13.98,14.02,13.95,13.95,3678500.0,10.9807,11.0121,10.9571,10.9571,3678500.0
2010-07-29 11:30:00,13.95,13.96,13.91,13.94,3783000.0,10.9571,10.965,10.9257,10.9493,3783000.0
2010-07-29 11:40:00,13.94,13.97,13.92,13.93,2840100.0,10.9493,10.9728,10.9336,10.9414,2840100.0
2010-07-29 11:50:00,13.93,13.98,13.93,13.95,3609600.0,10.9414,10.9807,10.9414,10.9571,3609600.0
2010-07-29 12:00:00,13.95,13.98,13.91,13.98,3273100.0,10.9571,10.9807,10.9257,10.9807,3273100.0
2010-07-29 12:10:00,13.97,14.01,13.96,13.99,2326900.0,10.9728,11.0043,10.965,10.9886,2326900.0
2010-07-29 12:20:00,13.99,14.0,13.94,13.99,2260100.0,10.9886,10.9964,10.9493,10.9886,2260100.0
2010-07-29 12:30:00,13.98,13.99,13.91,13.93,2157600.0,10.9807,10.9886,10.9257,10.9414,2157600.0
2010-07-29 12:40:00,13.92,13.93,13.9,13.91,2391500.0,10.9336,10.9414,10.9179,10.9257,2391500.0
2010-07-29 12:50:00,13.91,13.99,13.9,13.99,2236800.0,10.9257,10.9886,10.9179,10.9886,2236800.0
2010-07-29 13:00:00,13.97,13.99,13.96,13.98,1277900.0,10.9728,10.9886,10.965,10.9807,1277900.0
2010-07-29 13:10:00,13.98,14.01,13.94,14.0,2619900.0,10.9807,11.0043,10.9493,10.9964,2619900.0
2010-07-29 13:20:00,14.0,14.01,13.97,14.0,2126200.0,10.9964,11.0043,10.9728,10.9964,2126200.0
2010-07-29 13:30:00,14.0,14.05,14.0,14.02,1905700.0,10.9964,11.0357,10.9964,11.0121,1905700.0
2010-07-29 13:40:00,14.02,14.05,14.02,14.03,931800.0,11.0121,11.0357,11.0121,11.02,931800.0
2010-07-29 13:50:00,14.04,14.04,14.0,14.02,1584900.0,11.0278,11.0278,10.9964,11.0121,1584900.0
2010-07-29 14:00:00,14.02,14.02,13.96,13.98,1509200.0,11.0121,11.0121,10.965,10.9807,1509200.0
2010-07-29 14:10:00,13.98,14.01,13.95,14.0,1825900.0,10.9807,11.0043,10.9571,10.9964,1825900.0
2010-07-29 14:20:00,14.01,14.08,13.99,14.07,2274000.0,11.0043,11.0592,10.9886,11.0514,2274000.0
2010-07-29 14:30:00,14.07,14.09,14.02,14.06,3543500.0,11.0514,11.0671,11.0121,11.0435,3543500.0
2010-07-29 14:40:00,14.06,14.1,14.05,14.09,4375300.0,11.0435,11.075,11.0357,11.0671,4375300.0
2010-07-29 14:50:00,14.08,14.11,14.03,14.07,3264900.0,11.0592,11.0828,11.02,11.0514,3264900.0
2010-07-29 15:00:00,14.06,14.08,14.03,14.04,1849700.0,11.0435,11.0592,11.02,11.0278,1849700.0
2010-07-29 15:10:00,14.04,14.11,14.04,14.1,3064500.0,11.0278,11.0828,11.0278,11.075,3064500.0
2010-07-29 15:20:00,14.1,14.12,14.06,14.1,4196700.0,11.075,11.0907,11.0435,11.075,4196700.0
2010-07-29 15:30:00,14.11,14.11,14.05,14.06,4055200.0,11.0828,11.0828,11.0357,11.0435,4055200.0
2010-07-29 15:40:00,14.06,14.07,13.98,13.99,5990100.0,11.0435,11.0514,10.9807,10.9886,5990100.0
2010-07-29 15:50:00,13.99,14.05,13.98,14.02,8747400.0,10.9886,11.0357,10.9807,11.0121,8747400.0
2010-07-30 09:30:00,13.88,13.99,13.85,13.96,8308600.0,10.9022,10.9886,10.8786,10.965,8308600.0
2010-07-30 09:40:00,13.96,14.08,13.95,14.08,8381300.0,10.965,11.0592,10.9571,11.0592,8381300.0
2010-07-30 09:50:00,14.07,14.14,14.05,14.13,6633700.0,11.0514,11.1064,11.0357,11.0985,6633700.0
2010-07-30 10:00:00,14.12,14.18,14.11,14.12,5007300.0,11.0907,11.1378,11.0828,11.0907,5007300.0
2010-07-30 10:10:00,14.12,14.15,14.08,14.13,4803900.0,11.0907,11.1142,11.0592,11.0985,4803900.0
2010-07-30 10:20:00,14.13,14.15,14.1,14.12,2443700.0,11.0985,11.1142,11.075,11.0907,2443700.0
2010-07-30 10:30:00,14.12,14.19,14.12,14.16,4367500.0,11.0907,11.1456,11.0907,11.1221,4367500.0
2010-07-30 10:40:00,14.16,14.24,14.16,14.2,3913200.0,11.1221,11.1849,11.1221,11.1535,3913200.0
2010-07-30 10:50:00,14.2,14.21,14.14,14.16,2789800.0,11.1535,11.1614,11.1064,11.1221,2789800.0
2010-07-30 11:00:00,14.15,14.2,14.13,14.19,2413000.0,11.1142,11.1535,11.0985,11.1456,2413000.0
2010-07-30 11:10:00,14.19,14.22,14.17,14.18,2598500.0,11.1456,11.1692,11.1299,11.1378,2598500.0
2010-07-30 11:20:00,14.18,14.19,14.13,14.16,1796300.0,11.1378,11.1456,11.0985,11.1221,1796300.0
2010-07-30 11:30:00,14.15,14.2,14.15,14.19,2509100.0,11.1142,11.1535,11.1142,11.1456,2509100.0
2010-07-30 11:40:00,14.18,14.19,14.13,14.16,1292500.0,11.1378,11.1456,11.0985,11.1221,1292500.0
2010-07-30 11:50:00,14.16,14.19,14.07,14.17,1470000.0,11.1221,11.1456,11.0514,11.1299,1470000.0
2010-07-30 12:00:00,14.18,14.18,14.16,14.18,1492000.0,11.1378,11.1378,11.1221,11.1378,1492000.0
2010-07-30 12:10:00,14.18,14.18,14.12,14.13,1887300.0,11.1378,11.1378,11.0907,11.0985,1887300.0
2010-07-30 12:20:00,14.13,14.15,14.12,14.12,1691900.0,11.0985,11.1142,11.0907,11.0907,1691900.0
2010-07-30 12:30:00,14.13,14.13,14.07,14.08,1848000.0,11.0985,11.0985,11.0514,11.0592,1848000.0
2010-07-30 12:40:00,14.09,14.15,14.08,14.13,1867300.0,11.0671,11.1142,11.0592,11.0985,1867300.0
2010-07-30 12:50:00,14.14,14.15,14.12,14.14,873400.0,11.1064,11.1142,11.0907,11.1064,873400.0
2010-07-30 13:00:00,14.14,14.15,14.11,14.12,1572100.0,11.1064,11.1142,11.0828,11.0907,1572100.0
2010-07-30 13:10:00,14.12,14.12,14.07,14.09,2241600.0,11.0907,11.0907,11.0514,11.0671,2241600.0
2010-07-30 13:20:00,14.09,14.1,14.06,14.09,1456900.0,11.0671,11.075,11.0435,11.0671,1456900.0
2010-07-30 13:30:00,14.09,14.1,14.05,14.08,1184500.0,11.0671,11.075,11.0357,11.0592,1184500.0
2010-07-30 13:40:00,14.08,14.09,14.05,14.05,1743400.0,11.0592,11.0671,11.0357,11.0357,1743400.0
2010-07-30 13:50:00,14.06,14.06,13.98,14.0,3276800.0,11.0435,11.0435,10.9807,10.9964,3276800.0
2010-07-30 14:00:00,14.0,14.04,13.99,14.02,2863400.0,10.9964,11.0278,10.9886,11.0121,2863400.0
2010-07-30 14:10:00,14.02,14.09,14.02,14.08,2068400.0,11.0121,11.0671,11.0121,11.0592,2068400.0
2010-07-30 14:20:00,14.08,14.09,14.05,14.08,1580800.0,11.0592,11.0671,11.0357,11.0592,1580800.0
2010-07-30 14:30:00,14.08,14.09,14.05,14.05,1431600.0,11.0592,11.0671,11.0357,11.0357,1431600.0
2010-07-30 14:40:00,14.05,14.1,14.05,14.09,1447100.0,11.0357,11.075,11.0357,11.0671,1447100.0
2010-07-30 14:50:00,14.08,14.1,14.04,14.05,1677400.0,11.0592,11.075,11.0278,11.0357,1677400.0
2010-07-30 15:00:00,14.04,14.11,14.03,14.1,2491100.0,11.0278,11.0828,11.02,11.075,2491100.0
2010-07-30 15:10:00,14.09,14.15,14.09,14.13,2632000.0,11.0671,11.1142,11.0671,11.0985,2632000.0
2010-07-30 15:20:00,14.14,14.18,14.13,14.16,3879700.0,11.1064,11.1378,11.0985,11.1221,3879700.0
2010-07-30 15:30:00,14.16,14.17,14.12,14.13,3847000.0,11.1221,11.1299,11.0907,11.0985,3847000.0
2010-07-30 15:40:00,14.13,14.16,14.09,14.11,4970100.0,11.0985,11.1221,11.0671,11.0828,4970100.0
2010-07-30 15:50:00,14.11,14.13,14.04,14.05,9323400.0,11.0828,11.0985,11.0278,11.0357,9323400.0
2010-08-02 09:30:00,14.38,14.4,14.23,14.3,7696900.0,11.2949,11.3106,11.1771,11.232,7696900.0
2010-08-02 09:40:00,14.3,14.33,14.23,14.32,5763900.0,11.232,11.2556,11.1771,11.2478,5763900.0
2010-08-02 09:50:00,14.32,14.35,14.3,14.32,4043100.0,11.2478,11.2713,11.232,11.2478,4043100.0
2010-08-02 10:00:00,14.31,14.43,14.31,14.39,9957500.0,11.2399,11.3342,11.2399,11.3027,9957500.0
2010-08-02 10:10:00,14.39,14.46,14.38,14.43,6603700.0,11.3027,11.3577,11.2949,11.3342,6603700.0
2010-08-02 10:20:00,14.44,14.46,14.41,14.41,3467100.0,11.342,11.3577,11.3184,11.3184,3467100.0
2010-08-02 10:30:00,14.41,14.42,14.39,14.41,3393200.0,11.3184,11.3263,11.3027,11.3184,3393200.0
2010-08-02 10:40:00,14.41,14.41,14.36,14.39,2305600.0,11.3184,11.3184,11.2792,11.3027,2305600.0
2010-08-02 10:50:00,14.39,14.42,14.38,14.39,2285700.0,11.3027,11.3263,11.2949,11.3027,2285700.0
2010-08-02 11:00:00,14.39,14.41,14.37,14.4,2209500.0,11.3027,11.3184,11.287,11.3106,2209500.0
2010-08-02 11:10:00,14.41,14.41,14.37,14.38,1896700.0,11.3184,11.3184,11.287,11.2949,1896700.0
2010-08-02 11:20:00,14.37,14.4,14.37,14.38,2338800.0,11.287,11.3106,11.287,11.2949,2338800.0
2010-08-02 11:30:00,14.38,14.42,14.37,14.38,3515400.0,11.2949,11.3263,11.287,11.2949,3515400.0
2010-08-02 11:40:00,14.38,14.42,14.38,14.41,1662100.0,11.2949,11.3263,11.2949,11.3184,1662100.0
2010-08-02 11:50:00,14.42,14.45,14.41,14.43,3643400.0,11.3263,11.3499,11.3184,11.3342,3643400.0
2010-08-02 12:00:00,14.44,14.44,14.41,14.43,2377300.0,11.342,11.342,11.3184,11.3342,2377300.0
2010-08-02 12:10:00,14.43,14.44,14.42,14.43,1242000.0,11.3342,11.342,11.3263,11.3342,1242000.0
2010-08-02 12:20:00,14.43,14.44,14.41,14.43,2750800.0,11.3342,11.342,11.3184,11.3342,2750800.0
2010-08-02 12:30:00,14.42,14.43,14.41,14.42,1278000.0,11.3263,11.3342,11.3184,11.3263,1278000.0
2010-08-02 12:40:00,14.43,14.43,14.41,14.41,1928600.0,11.3342,11.3342,11.3184,11.3184,1928600.0
2010-08-02 12:50:00,14.41,14.44,14.41,14.43,1610600.0,11.3184,11.342,11.3184,11.3342,1610600.0
2010-08-02 13:00:00,14.44,14.44,14.43,14.44,1207100.0,11.342,11.342,11.3342,11.342,1207100.0
2010-08-02 13:10:00,14.43,14.44,14.41,14.42,1477200.0,11.3342,11.342,11.3184,11.3263,1477200.0
2010-08-02 13:20:00,14.43,14.43,14.41,14.41,1319600.0,11.3342,11.3342,11.3184,11.3184,1319600.0
2010-08-02 13:30:00,14.41,14.42,14.37,14.4,3787700.0,11.3184,11.3263,11.287,11.3106,3787700.0
2010-08-02 13:40:00,14.39,14.41,14.38,14.38,1697500.0,11.3027,11.3184,11.2949,11.2949,1697500.0
2010-08-02 13:50:00,14.39,14.39,14.37,14.38,1675100.0,11.3027,11.3027,11.287,11.2949,1675100.0
2010-08-02 14:00:00,14.38,14.39,14.36,14.38,1397800.0,11.2949,11.3027,11.2792,11.2949,1397800.0
2010-08-02 14:10:00,14.38,14.41,14.38,14.4,1418200.0,11.2949,11.3184,11.2949,11.3106,1418200.0
2010-08-02 14:20:00,14.39,14.4,14.39,14.4,913500.0,11.3027,11.3106,11.3027,11.3106,913500.0
2010-08-02 14:30:00,14.39,14.43,14.39,14.42,2268600.0,11.3027,11.3342,11.3027,11.3263,2268600.0
2010-08-02 14:40:00,14.42,14.44,14.41,14.43,2497400.0,11.3263,11.342,11.3184,11.3342,2497400.0
2010-08-02 14:50:00,14.42,14.45,14.42,14.43,2702600.0,11.3263,11.3499,11.3263,11.3342,2702600.0
2010-08-02 15:00:00,14.44,14.45,14.42,14.43,1949200.0,11.342,11.3499,11.3263,11.3342,1949200.0
2010-08-02 15:10:00,14.43,14.46,14.42,14.46,2524200.0,11.3342,11.3577,11.3263,11.3577,2524200.0
2010-08-02 15:20:00,14.46,14.46,14.45,14.46,1699300.0,11.3577,11.3577,11.3499,11.3577,1699300.0
2010-08-02 15:30:00,14.46,14.46,14.42,14.44,4504800.0,11.3577,11.3577,11.3263,11.342,4504800.0
2010-08-02 15:40:00,14.44,14.47,14.42,14.45,5965500.0,11.342,11.3656,11.3263,11.3499,5965500.0
2010-08-02 15:50:00,14.45,14.46,14.43,14.45,8643200.0,11.3499,11.3577,11.3342,11.3499,8643200.0
2010-08-03 09:30:00,14.36,14.44,14.31,14.43,6227600.0,11.2792,11.342,11.2399,11.3342,6227600.0
2010-08-03 09:40:00,14.44,14.46,14.38,14.4,5721200.0,11.342,11.3577,11.2949,11.3106,5721200.0
2010-08-03 09:50:00,14.4,14.43,14.4,14.43,2333800.0,11.3106,11.3342,11.3106,11.3342,2333800.0
2010-08-03 10:00:00,14.43,14.43,14.3,14.34,7862500.0,11.3342,11.3342,11.232,11.2635,7862500.0
2010-08-03 10:10:00,14.33,14.35,14.29,14.35,3395000.0,11.2556,11.2713,11.2242,11.2713,3395000.0
2010-08-03 10:20:00,14.35,14.39,14.34,14.37,2300300.0,11.2713,11.3027,11.2635,11.287,2300300.0
2010-08-03 10:30:00,14.36,14.39,14.35,14.37,1665100.0,11.2792,11.3027,11.2713,11.287,1665100.0
2010-08-03 10:40:00,14.37,14.41,14.35,14.39,1879500.0,11.287,11.3184,11.2713,11.3027,1879500.0
2010-08-03 10:50:00,14.39,14.4,14.35,14.35,1627400.0,11.3027,11.3106,11.2713,11.2713,1627400.0
2010-08-03 11:00:00,14.36,14.38,14.34,14.38,1614600.0,11.2792,11.2949,11.2635,11.2949,1614600.0
2010-08-03 11:10:00,14.38,14.4,14.37,14.4,1562000.0,11.2949,11.3106,11.287,11.3106,1562000.0
2010-08-03 11:20:00,14.4,14.43,14.39,14.41,3100100.0,11.3106,11.3342,11.3027,11.3184,3100100.0
2010-08-03 11:30:00,14.41,14.43,14.41,14.43,1289100.0,11.3184,11.3342,11.3184,11.3342,1289100.0
2010-08-03 11:40:00,14.43,14.44,14.4,14.42,2466700.0,11.3342,11.342,11.3106,11.3263,2466700.0
2010-08-03 11:50:00,14.41,14.42,14.41,14.42,581300.0,11.3184,11.3263,11.3184,11.3263,581300.0
2010-08-03 12:00:00,14.41,14.42,14.39,14.39,1414800.0,11.3184,11.3263,11.3027,11.3027,1414800.0
2010-08-03 12:10:00,14.4,14.4,14.37,14.38,883900.0,11.3106,11.3106,11.287,11.2949,883900.0
2010-08-03 12:20:00,14.38,14.39,14.35,14.36,2011700.0,11.2949,11.3027,11.2713,11.2792,2011700.0
2010-08-03 12:30:00,14.37,14.39,14.35,14.37,835300.0,11.287,11.3027,11.2713,11.287,835300.0
2010-08-03 12:40:00,14.38,14.38,14.36,14.36,910900.0,11.2949,11.2949,11.2792,11.2792,910900.0
2010-08-03 12:50:00,14.36,14.37,14.35,14.36,1429600.0,11.2792,11.287,11.2713,11.2792,1429600.0
2010-08-03 13:00:00,14.36,14.37,14.33,14.33,1896800.0,11.2792,11.287,11.2556,11.2556,1896800.0
2010-08-03 13:10:00,14.34,14.35,14.33,14.34,1220000.0,11.2635,11.2713,11.2556,11.2635,1220000.0
2010-08-03 13:20:00,14.34,14.36,14.33,14.35,1254800.0,11.2635,11.2792,11.2556,11.2713,1254800.0
2010-08-03 13:30:00,14.34,14.35,14.33,14.33,874000.0,11.2635,11.2713,11.2556,11.2556,874000.0
2010-08-03 13:40:00,14.33,14.36,14.33,14.35,958600.0,11.2556,11.2792,11.2556,11.2713,958600.0
2010-08-03 13:50:00,14.35,14.37,14.34,14.37,1433400.0,11.2713,11.287,11.2635,11.287,1433400.0
2010-08-03 14:00:00,14.36,14.37,14.34,14.37,1255300.0,11.2792,11.287,11.2635,11.287,1255300.0
2010-08-03 14:10:00,14.37,14.39,14.36,14.39,1340200.0,11.287,11.3027,11.2792,11.3027,1340200.0
2010-08-03 14:20:00,14.39,14.39,14.36,14.38,954900.0,11.3027,11.3027,11.2792,11.2949,954900.0
2010-08-03 14:30:00,14.38,14.41,14.37,14.41,1539800.0,11.2949,11.3184,11.287,11.3184,1539800.0
2010-08-03 14:40:00,14.41,14.41,14.39,14.39,1150900.0,11.3184,11.3184,11.3027,11.3027,1150900.0
2010-08-03 14:50:00,14.39,14.4,14.37,14.39,1219400.0,11.3027,11.3106,11.287,11.3027,1219400.0
2010-08-03 15:00:00,14.39,14.4,14.36,14.38,1217200.0,11.3027,11.3106,11.2792,11.2949,1217200.0
2010-08-03 15:10:00,14.37,14.4,14.37,14.38,1324600.0,11.287,11.3106,11.287,11.2949,1324600.0
2010-08-03 15:20:00,14.37,14.38,14.36,14.36,1310400.0,11.287,11.2949,11.2792,11.2792,1310400.0
2010-08-03 15:30:00,14.36,14.38,14.3,14.3,3114600.0,11.2792,11.2949,11.232,11.232,3114600.0
2010-08-03 15:40:00,14.3,14.33,14.29,14.31,4417900.0,11.232,11.2556,11.2242,11.2399,4417900.0
2010-08-03 15:50:00,14.31,14.34,14.3,14.34,6484800.0,11.2399,11.2635,11.232,11.2635,6484800.0
2010-08-04 09:30:00,14.37,14.39,14.26,14.27,6230800.0,11.287,11.3027,11.2006,11.2085,6230800.0
2010-08-04 09:40:00,14.27,14.35,14.21,14.31,6466900.0,11.2085,11.2713,11.1614,11.2399,6466900.0
2010-08-04 09:50:00,14.3,14.33,14.27,14.3,4968900.0,11.232,11.2556,11.2085,11.232,4968900.0
2010-08-04 10:00:00,14.3,14.37,14.28,14.3,4092300.0,11.232,11.287,11.2163,11.232,4092300.0
2010-08-04 10:10:00,14.3,14.31,14.22,14.23,3806300.0,11.232,11.2399,11.1692,11.1771,3806300.0
2010-08-04 10:20:00,14.23,14.26,14.22,14.24,3742100.0,11.1771,11.2006,11.1692,11.1849,3742100.0
2010-08-04 10:30:00,14.24,14.25,14.15,14.2,16821600.0,11.1849,11.1928,11.1142,11.1535,16821600.0
2010-08-04 10:40:00,14.19,14.23,14.17,14.19,3542600.0,11.1456,11.1771,11.1299,11.1456,3542600.0
2010-08-04 10:50:00,14.19,14.22,14.18,14.2,3311900.0,11.1456,11.1692,11.1378,11.1535,3311900.0
2010-08-04 11:00:00,14.2,14.23,14.19,14.22,1804100.0,11.1535,11.1771,11.1456,11.1692,1804100.0
2010-08-04 11:10:00,14.22,14.23,14.2,14.21,973900.0,11.1692,11.1771,11.1535,11.1614,973900.0
2010-08-04 11:20:00,14.22,14.22,14.19,14.22,1873000.0,11.1692,11.1692,11.1456,11.1692,1873000.0
2010-08-04 11:30:00,14.21,14.22,14.19,14.2,1742800.0,11.1614,11.1692,11.1456,11.1535,1742800.0
2010-08-04 11:40:00,14.19,14.21,14.18,14.2,2356800.0,11.1456,11.1614,11.1378,11.1535,2356800.0
2010-08-04 11:50:00,14.2,14.21,14.16,14.17,1710800.0,11.1535,11.1614,11.1221,11.1299,1710800.0
2010-08-04 12:00:00,14.16,14.19,14.15,14.19,2006000.0,11.1221,11.1456,11.1142,11.1456,2006000.0
2010-08-04 12:10:00,14.19,14.22,14.18,14.21,1747800.0,11.1456,11.1692,11.1378,11.1614,1747800.0
2010-08-04 12:20:00,14.2,14.23,14.2,14.21,2131000.0,11.1535,11.1771,11.1535,11.1614,2131000.0
2010-08-04 12:30:00,14.22,14.23,14.21,14.21,1748100.0,11.1692,11.1771,11.1614,11.1614,1748100.0
2010-08-04 12:40:00,14.21,14.23,14.18,14.18,2213300.0,11.1614,11.1771,11.1378,11.1378,2213300.0
2010-08-04 12:50:00,14.18,14.21,14.17,14.17,2489400.0,11.1378,11.1614,11.1299,11.1299,2489400.0
2010-08-04 13:00:00,14.17,14.18,14.15,14.16,2101400.0,11.1299,11.1378,11.1142,11.1221,2101400.0
2010-08-04 13:10:00,14.15,14.16,14.12,14.15,2849400.0,11.1142,11.1221,11.0907,11.1142,2849400.0
2010-08-04 13:20:00,14.15,14.16,14.13,14.15,2021400.0,11.1142,11.1221,11.0985,11.1142,2021400.0
2010-08-04 13:30:00,14.15,14.17,14.14,14.15,1442600.0,11.1142,11.1299,11.1064,11.1142,1442600.0
2010-08-04 13:40:00,14.15,14.2,14.14,14.17,1963200.0,11.1142,11.1535,11.1064,11.1299,1963200.0
2010-08-04 13:50:00,14.16,14.17,14.13,14.15,1390000.0,11.1221,11.1299,11.0985,11.1142,1390000.0
2010-08-04 14:00:00,14.15,14.19,14.14,14.16,2506700.0,11.1142,11.1456,11.1064,11.1221,2506700.0
2010-08-04 14:10:00,14.17,14.18,14.16,14.17,903100.0,11.1299,11.1378,11.1221,11.1299,903100.0
2010-08-04 14:20:00,14.16,14.18,14.14,14.15,1615900.0,11.1221,11.1378,11.1064,11.1142,1615900.0
2010-08-04 14:30:00,14.15,14.18,14.14,14.16,2239600.0,11.1142,11.1378,11.1064,11.1221,2239600.0
2010-08-04 14:40:00,14.15,14.2,14.15,14.16,2019900.0,11.1142,11.1535,11.1142,11.1221,2019900.0
2010-08-04 14:50:00,14.17,14.19,14.15,14.16,913400.0,11.1299,11.1456,11.1142,11.1221,913400.0
2010-08-04 15:00:00,14.16,14.16,14.15,14.16,698500.0,11.1221,11.1221,11.1142,11.1221,698500.0
2010-08-04 15:10:00,14.16,14.17,14.15,14.16,1882600.0,11.1221,11.1299,11.1142,11.1221,1882600.0
2010-08-04 15:20:00,14.16,14.18,14.15,14.16,2081600.0,11.1221,11.1378,11.1142,11.1221,2081600.0
2010-08-04 15:30:00,14.17,14.2,14.16,14.2,3982600.0,11.1299,11.1535,11.1221,11.1535,3982600.0
2010-08-04 15:40:00,14.19,14.21,14.17,14.19,5721500.0,11.1456,11.1614,11.1299,11.1456,5721500.0
2010-08-04 15:50:00,14.19,14.2,14.17,14.2,6213600.0,11.1456,11.1535,11.1299,11.1535,6213600.0
2010-08-05 09:30:00,14.09,14.11,14.02,14.07,6035100.0,11.0671,11.0828,11.0121,11.0514,6035100.0
2010-08-05 09:40:00,14.08,14.12,14.06,14.1,4232800.0,11.0592,11.0907,11.0435,11.075,4232800.0
2010-08-05 09:50:00,14.1,14.12,14.06,14.06,3082600.0,11.075,11.0907,11.0435,11.0435,3082600.0
2010-08-05 10:00:00,14.06,14.09,14.04,14.08,2926800.0,11.0435,11.0671,11.0278,11.0592,2926800.0
2010-08-05 10:10:00,14.07,14.08,14.02,14.02,3805300.0,11.0514,11.0592,11.0121,11.0121,3805300.0
2010-08-05 10:20:00,14.02,14.04,14.02,14.02,4626900.0,11.0121,11.0278,11.0121,11.0121,4626900.0
2010-08-05 10:30:00,14.02,14.04,13.97,14.02,6365600.0,11.0121,11.0278,10.9728,11.0121,6365600.0
2010-08-05 10:40:00,14.02,14.03,14.0,14.02,2408900.0,11.0121,11.02,10.9964,11.0121,2408900.0
2010-08-05 10:50:00,14.01,14.02,13.97,13.98,3553900.0,11.0043,11.0121,10.9728,10.9807,3553900.0
2010-08-05 11:00:00,13.98,14.0,13.96,13.99,3089300.0,10.9807,10.9964,10.965,10.9886,3089300.0
2010-08-05 11:10:00,13.99,14.02,13.98,14.02,1818400.0,10.9886,11.0121,10.9807,11.0121,1818400.0
2010-08-05 11:20:00,14.02,14.13,13.99,13.99,2526900.0,11.0121,11.0985,10.9886,10.9886,2526900.0
2010-08-05 11:30:00,14.0,14.0,13.99,13.99,1276300.0,10.9964,10.9964,10.9886,10.9886,1276300.0
2010-08-05 11:40:00,14.0,14.0,13.98,13.99,1471500.0,10.9964,10.9964,10.9807,10.9886,1471500.0
2010-08-05 11:50:00,13.99,14.01,13.98,13.99,1629000.0,10.9886,11.0043,10.9807,10.9886,1629000.0
2010-08-05 12:00:00,13.98,14.02,13.98,14.0,1720300.0,10.9807,11.0121,10.9807,10.9964,1720300.0
2010-08-05 12:10:00,14.0,14.0,13.98,14.0,1443500.0,10.9964,10.9964,10.9807,10.9964,1443500.0
2010-08-05 12:20:00,13.99,14.03,13.99,14.02,1541700.0,10.9886,11.02,10.9886,11.0121,1541700.0
2010-08-05 12:30:00,14.02,14.04,13.99,14.01,2191700.0,11.0121,11.0278,10.9886,11.0043,2191700.0
2010-08-05 12:40:00,14.01,14.02,13.99,13.99,984700.0,11.0043,11.0121,10.9886,10.9886,984700.0
2010-08-05 12:50:00,14.0,14.0,13.99,13.99,743900.0,10.9964,10.9964,10.9886,10.9886,743900.0
2010-08-05 13:00:00,13.99,14.01,13.98,13.98,3026100.0,10.9886,11.0043,10.9807,10.9807,3026100.0
2010-08-05 13:10:00,13.98,13.99,13.96,13.96,1845100.0,10.9807,10.9886,10.965,10.965,1845100.0
2010-08-05 13:20:00,13.96,13.97,13.95,13.96,1483300.0,10.965,10.9728,10.9571,10.965,1483300.0
2010-08-05 13:30:00,13.97,13.99,13.96,13.98,4713800.0,10.9728,10.9886,10.965,10.9807,4713800.0
2010-08-05 13:40:00,13.98,14.01,13.96,14.0,2470200.0,10.9807,11.0043,10.965,10.9964,2470200.0
2010-08-05 13:50:00,14.0,14.02,13.99,14.01,1887400.0,10.9964,11.0121,10.9886,11.0043,1887400.0
2010-08-05 14:00:00,14.01,14.01,13.99,14.0,1251500.0,11.0043,11.0043,10.9886,10.9964,1251500.0
2010-08-05 14:10:00,14.0,14.01,13.99,14.01,1116100.0,10.9964,11.0043,10.9886,11.0043,1116100.0
2010-08-05 14:20:00,14.0,14.01,13.99,13.99,983300.0,10.9964,11.0043,10.9886,10.9886,983300.0
2010-08-05 14:30:00,14.0,14.02,13.99,14.01,1521300.0,10.9964,11.0121,10.9886,11.0043,1521300.0
2010-08-05 14:40:00,14.0,14.01,13.99,13.99,964100.0,10.9964,11.0043,10.9886,10.9886,964100.0
2010-08-05 14:50:00,13.99,14.0,13.98,13.99,1481600.0,10.9886,10.9964,10.9807,10.9886,1481600.0
2010-08-05 15:00:00,13.99,14.06,13.99,14.04,4043900.0,10.9886,11.0435,10.9886,11.0278,4043900.0
2010-08-05 15:10:00,14.05,14.06,14.03,14.05,2305000.0,11.0357,11.0435,11.02,11.0357,2305000.0
2010-08-05 15:20:00,14.06,14.09,14.04,14.05,3510900.0,11.0435,11.0671,11.0278,11.0357,3510900.0
2010-08-05 15:30:00,14.05,14.06,14.02,14.03,4614200.0,11.0357,11.0435,11.0121,11.02,4614200.0
2010-08-05 15:40:00,14.03,14.04,14.0,14.02,3633600.0,11.02,11.0278,10.9964,11.0121,3633600.0
2010-08-05 15:50:00,14.02,14.05,14.01,14.02,7337200.0,11.0121,11.0357,11.0043,11.0121,7337200.0
2010-08-06 09:30:00,13.91,13.93,13.87,13.88,6819100.0,10.9257,10.9414,10.8943,10.9022,6819100.0
2010-08-06 09:40:00,13.88,14.02,13.87,14.01,7566900.0,10.9022,11.0121,10.8943,11.0043,7566900.0
2010-08-06 09:50:00,14.01,14.03,13.96,14.03,3992600.0,11.0043,11.02,10.965,11.02,3992600.0
2010-08-06 10:00:00,14.02,14.04,13.98,13.99,2471600.0,11.0121,11.0278,10.9807,10.9886,2471600.0
2010-08-06 10:10:00,13.98,14.02,13.98,14.02,2256200.0,10.9807,11.0121,10.9807,11.0121,2256200.0
2010-08-06 10:20:00,14.02,14.02,13.96,14.0,2966700.0,11.0121,11.0121,10.965,10.9964,2966700.0
2010-08-06 10:30:00,14.0,14.01,13.96,13.97,1561300.0,10.9964,11.0043,10.965,10.9728,1561300.0
2010-08-06 10:40:00,13.96,13.97,13.9,13.91,3810300.0,10.965,10.9728,10.9179,10.9257,3810300.0
2010-08-06 10:50:00,13.91,13.93,13.84,13.85,6702000.0,10.9257,10.9414,10.8707,10.8786,6702000.0
2010-08-06 11:00:00,13.85,13.86,13.79,13.8,7098500.0,10.8786,10.8864,10.8315,10.8393,7098500.0
2010-08-06 11:10:00,13.8,13.82,13.78,13.8,6147700.0,10.8393,10.855,10.8236,10.8393,6147700.0
2010-08-06 11:20:00,13.8,13.81,13.78,13.8,4034200.0,10.8393,10.8472,10.8236,10.8393,4034200.0
2010-08-06 11:30:00,13.8,13.8,13.75,13.78,4669500.0,10.8393,10.8393,10.8,10.8236,4669500.0
2010-08-06 11:40:00,13.78,13.81,13.77,13.8,1952200.0,10.8236,10.8472,10.8158,10.8393,1952200.0
2010-08-06 11:50:00,13.79,13.82,13.79,13.8,1737100.0,10.8315,10.855,10.8315,10.8393,1737100.0
2010-08-06 12:00:00,13.8,13.8,13.78,13.8,1330600.0,10.8393,10.8393,10.8236,10.8393,1330600.0
2010-08-06 12:10:00,13.79,13.81,13.79,13.81,1357500.0,10.8315,10.8472,10.8315,10.8472,1357500.0
2010-08-06 12:20:00,13.81,13.81,13.77,13.78,1912600.0,10.8472,10.8472,10.8158,10.8236,1912600.0
2010-08-06 12:30:00,13.79,13.81,13.77,13.81,1201700.0,10.8315,10.8472,10.8158,10.8472,1201700.0
2010-08-06 12:40:00,13.81,13.82,13.79,13.8,1412400.0,10.8472,10.855,10.8315,10.8393,1412400.0
2010-08-06 12:50:00,13.8,13.81,13.78,13.78,931900.0,10.8393,10.8472,10.8236,10.8236,931900.0
2010-08-06 13:00:00,13.78,13.8,13.78,13.79,1077700.0,10.8236,10.8393,10.8236,10.8315,1077700.0
2010-08-06 13:10:00,13.78,13.79,13.78,13.79,390300.0,10.8236,10.8315,10.8236,10.8315,390300.0
2010-08-06 13:20:00,13.79,13.81,13.78,13.79,1432300.0,10.8315,10.8472,10.8236,10.8315,1432300.0
2010-08-06 13:30:00,13.8,13.81,13.79,13.81,1321600.0,10.8393,10.8472,10.8315,10.8472,1321600.0
2010-08-06 13:40:00,13.81,13.82,13.79,13.81,2251400.0,10.8472,10.855,10.8315,10.8472,2251400.0
2010-08-06 13:50:00,13.81,13.83,13.79,13.83,2129900.0,10.8472,10.8629,10.8315,10.8629,2129900.0
2010-08-06 14:00:00,13.83,13.83,13.78,13.78,2996500.0,10.8629,10.8629,10.8236,10.8236,2996500.0
2010-08-06 14:10:00,13.78,13.79,13.75,13.77,2920300.0,10.8236,10.8315,10.8,10.8158,2920300.0
2010-08-06 14:20:00,13.77,13.78,13.76,13.78,1511400.0,10.8158,10.8236,10.8079,10.8236,1511400.0
2010-08-06 14:30:00,13.78,13.78,13.75,13.76,2398900.0,10.8236,10.8236,10.8,10.8079,2398900.0
2010-08-06 14:40:00,13.75,13.83,13.75,13.82,2784700.0,10.8,10.8629,10.8,10.855,2784700.0
2010-08-06 14:50:00,13.82,13.87,13.8,13.81,6283700.0,10.855,10.8943,10.8393,10.8472,6283700.0
2010-08-06 15:00:00,13.81,13.85,13.8,13.82,3673800.0,10.8472,10.8786,10.8393,10.855,3673800.0
2010-08-06 15:10:00,13.83,13.86,13.81,13.86,3428300.0,10.8629,10.8864,10.8472,10.8864,3428300.0
2010-08-06 15:20:00,13.86,13.9,13.84,13.88,4913800.0,10.8864,10.9179,10.8707,10.9022,4913800.0
2010-08-06 15:30:00,13.88,13.9,13.86,13.89,3885700.0,10.9022,10.9179,10.8864,10.91,3885700.0
2010-08-06 15:40:00,13.89,13.94,13.88,13.93,4863300.0,10.91,10.9493,10.9022,10.9414,4863300.0
2010-08-06 15:50:00,13.93,13.96,13.9,13.95,7787000.0,10.9414,10.965,10.9179,10.9571,7787000.0
2010-08-09 09:30:00,14.06,14.07,13.83,13.83,10261900.0,11.0435,11.0514,10.8629,10.8629,10261900.0
2010-08-09 09:40:00,13.84,13.85,13.75,13.77,9285200.0,10.8707,10.8786,10.8,10.8158,9285200.0
2010-08-09 09:50:00,13.76,13.81,13.76,13.79,4162000.0,10.8079,10.8472,10.8079,10.8315,4162000.0
2010-08-09 10:00:00,13.78,13.8,13.75,13.78,3599900.0,10.8236,10.8393,10.8,10.8236,3599900.0
2010-08-09 10:10:00,13.78,13.8,13.77,13.79,2048300.0,10.8236,10.8393,10.8158,10.8315,2048300.0
2010-08-09 10:20:00,13.78,13.82,13.77,13.78,2875700.0,10.8236,10.855,10.8158,10.8236,2875700.0
2010-08-09 10:30:00,13.78,13.84,13.77,13.81,4454700.0,10.8236,10.8707,10.8158,10.8472,4454700.0
2010-08-09 10:40:00,13.81,13.83,13.81,13.83,1451400.0,10.8472,10.8629,10.8472,10.8629,1451400.0
2010-08-09 10:50:00,13.82,13.84,13.8,13.81,2173500.0,10.855,10.8707,10.8393,10.8472,2173500.0
2010-08-09 11:00:00,13.81,13.83,13.8,13.81,1342000.0,10.8472,10.8629,10.8393,10.8472,1342000.0
2010-08-09 11:10:00,13.82,13.83,13.81,13.82,1490200.0,10.855,10.8629,10.8472,10.855,1490200.0
2010-08-09 11:20:00,13.83,13.83,13.81,13.82,2019800.0,10.8629,10.8629,10.8472,10.855,2019800.0
2010-08-09 11:30:00,13.82,13.85,13.81,13.85,2396500.0,10.855,10.8786,10.8472,10.8786,2396500.0
2010-08-09 11:40:00,13.84,13.88,13.84,13.86,2082100.0,10.8707,10.9022,10.8707,10.8864,2082100.0
2010-08-09 11:50:00,13.86,13.87,13.83,13.84,1484600.0,10.8864,10.8943,10.8629,10.8707,1484600.0
2010-08-09 12:00:00,13.84,13.86,13.83,13.85,2060600.0,10.8707,10.8864,10.8629,10.8786,2060600.0
2010-08-09 12:10:00,13.86,13.88,13.85,13.86,1842800.0,10.8864,10.9022,10.8786,10.8864,1842800.0
2010-08-09 12:20:00,13.86,13.88,13.85,13.88,1357600.0,10.8864,10.9022,10.8786,10.9022,1357600.0
2010-08-09 12:30:00,13.88,13.91,13.87,13.9,1930600.0,10.9022,10.9257,10.8943,10.9179,1930600.0
2010-08-09 12:40:00,13.91,13.91,13.88,13.88,1142900.0,10.9257,10.9257,10.9022,10.9022,1142900.0
2010-08-09 12:50:00,13.89,13.89,13.87,13.88,944000.0,10.91,10.91,10.8943,10.9022,944000.0
2010-08-09 13:00:00,13.88,13.88,13.85,13.85,1172500.0,10.9022,10.9022,10.8786,10.8786,1172500.0
2010-08-09 13:10:00,13.86,13.86,13.84,13.85,1266400.0,10.8864,10.8864,10.8707,10.8786,1266400.0
2010-08-09 13:20:00,13.86,13.89,13.85,13.86,2538300.0,10.8864,10.91,10.8786,10.8864,2538300.0
2010-08-09 13:30:00,13.85,13.87,13.85,13.86,825500.0,10.8786,10.8943,10.8786,10.8864,825500.0
2010-08-09 13:40:00,13.86,13.88,13.85,13.87,1528400.0,10.8864,10.9022,10.8786,10.8943,1528400.0
2010-08-09 13:50:00,13.86,13.9,13.86,13.89,1095900.0,10.8864,10.9179,10.8864,10.91,1095900.0
2010-08-09 14:00:00,13.89,13.92,13.89,13.91,3001800.0,10.91,10.9336,10.91,10.9257,3001800.0
2010-08-09 14:10:00,13.92,13.93,13.91,13.92,1334400.0,10.9336,10.9414,10.9257,10.9336,1334400.0
2010-08-09 14:20:00,13.92,13.93,13.9,13.9,1477500.0,10.9336,10.9414,10.9179,10.9179,1477500.0
2010-08-09 14:30:00,13.9,13.95,13.9,13.91,3252600.0,10.9179,10.9571,10.9179,10.9257,3252600.0
2010-08-09 14:40:00,13.91,13.94,13.91,13.94,1535400.0,10.9257,10.9493,10.9257,10.9493,1535400.0
2010-08-09 14:50:00,13.94,13.94,13.92,13.92,794400.0,10.9493,10.9493,10.9336,10.9336,794400.0
2010-08-09 15:00:00,13.92,13.93,13.89,13.89,1314100.0,10.9336,10.9414,10.91,10.91,1314100.0
2010-08-09 15:10:00,13.89,13.89,13.84,13.85,2108100.0,10.91,10.91,10.8707,10.8786,2108100.0
2010-08-09 15:20:00,13.85,13.87,13.84,13.86,1990300.0,10.8786,10.8943,10.8707,10.8864,1990300.0
2010-08-09 15:30:00,13.86,13.9,13.85,13.89,2984000.0,10.8864,10.9179,10.8786,10.91,2984000.0
2010-08-09 15:40:00,13.88,13.9,13.85,13.86,5910400.0,10.9022,10.9179,10.8786,10.8864,5910400.0
2010-08-09 15:50:00,13.86,13.92,13.84,13.89,11419100.0,10.8864,10.9336,10.8707,10.91,11419100.0
2010-08-10 09:30:00,13.76,13.8,13.7,13.72,6650400.0,10.8079,10.8393,10.7608,10.7765,6650400.0
2010-08-10 09:40:00,13.72,13.74,13.67,13.69,5316300.0,10.7765,10.7922,10.7372,10.7529,5316300.0
2010-08-10 09:50:00,13.69,13.71,13.65,13.71,4223200.0,10.7529,10.7686,10.7215,10.7686,4223200.0
2010-08-10 10:00:00,13.71,13.74,13.68,13.73,3988500.0,10.7686,10.7922,10.7451,10.7843,3988500.0
2010-08-10 10:10:00,13.73,13.74,13.72,13.74,1315000.0,10.7843,10.7922,10.7765,10.7922,1315000.0
2010-08-10 10:20:00,13.74,13.75,13.72,13.73,2165400.0,10.7922,10.8,10.7765,10.7843,2165400.0
2010-08-10 10:30:00,13.72,13.8,13.7,13.7,2242900.0,10.7765,10.8393,10.7608,10.7608,2242900.0
2010-08-10 10:40:00,13.7,13.71,13.68,13.69,2126900.0,10.7608,10.7686,10.7451,10.7529,2126900.0
2010-08-10 10:50:00,13.69,13.69,13.66,13.68,1656000.0,10.7529,10.7529,10.7294,10.7451,1656000.0
2010-08-10 11:00:00,13.68,13.7,13.67,13.69,1299700.0,10.7451,10.7608,10.7372,10.7529,1299700.0
2010-08-10 11:10:00,13.68,13.71,13.68,13.7,1942200.0,10.7451,10.7686,10.7451,10.7608,1942200.0
2010-08-10 11:20:00,13.7,13.71,13.69,13.7,937000.0,10.7608,10.7686,10.7529,10.7608,937000.0
2010-08-10 11:30:00,13.69,13.71,13.69,13.71,1199000.0,10.7529,10.7686,10.7529,10.7686,1199000.0
2010-08-10 11:40:00,13.71,13.71,13.7,13.7,972700.0,10.7686,10.7686,10.7608,10.7608,972700.0
2010-08-10 11:50:00,13.7,13.76,13.69,13.69,1666700.0,10.7608,10.8079,10.7529,10.7529,1666700.0
2010-08-10 12:00:00,13.7,13.7,13.66,13.67,2329300.0,10.7608,10.7608,10.7294,10.7372,2329300.0
2010-08-10 12:10:00,13.66,13.68,13.66,13.67,998400.0,10.7294,10.7451,10.7294,10.7372,998400.0
2010-08-10 12:20:00,13.68,13.69,13.67,13.68,870900.0,10.7451,10.7529,10.7372,10.7451,870900.0
2010-08-10 12:30:00,13.68,13.69,13.67,13.67,1464800.0,10.7451,10.7529,10.7372,10.7372,1464800.0
2010-08-10 12:40:00,13.68,13.69,13.66,13.67,1671900.0,10.7451,10.7529,10.7294,10.7372,1671900.0
2010-08-10 12:50:00,13.68,13.68,13.65,13.67,1694700.0,10.7451,10.7451,10.7215,10.7372,1694700.0
2010-08-10 13:00:00,13.66,13.67,13.65,13.65,1134500.0,10.7294,10.7372,10.7215,10.7215,1134500.0
2010-08-10 13:10:00,13.65,13.69,13.65,13.65,2049200.0,10.7215,10.7529,10.7215,10.7215,2049200.0
2010-08-10 13:20:00,13.65,13.7,13.62,13.62,3377100.0,10.7215,10.7608,10.6979,10.6979,3377100.0
2010-08-10 13:30:00,13.63,13.63,13.61,13.61,1434700.0,10.7058,10.7058,10.6901,10.6901,1434700.0
2010-08-10 13:40:00,13.61,13.66,13.61,13.65,1899800.0,10.6901,10.7294,10.6901,10.7215,1899800.0
2010-08-10 13:50:00,13.66,13.68,13.63,13.68,3034200.0,10.7294,10.7451,10.7058,10.7451,3034200.0
2010-08-10 14:00:00,13.68,13.69,13.67,13.68,1831100.0,10.7451,10.7529,10.7372,10.7451,1831100.0
2010-08-10 14:10:00,13.68,13.77,13.67,13.68,7271000.0,10.7451,10.8158,10.7372,10.7451,7271000.0
2010-08-10 14:20:00,13.68,13.75,13.67,13.73,5594900.0,10.7451,10.8,10.7372,10.7843,5594900.0
2010-08-10 14:30:00,13.73,13.82,13.72,13.79,7643100.0,10.7843,10.855,10.7765,10.8315,7643100.0
2010-08-10 14:40:00,13.79,13.82,13.76,13.77,4414000.0,10.8315,10.855,10.8079,10.8158,4414000.0
2010-08-10 14:50:00,13.78,13.78,13.72,13.73,3580300.0,10.8236,10.8236,10.7765,10.7843,3580300.0
2010-08-10 15:00:00,13.74,13.78,13.73,13.77,5119200.0,10.7922,10.8236,10.7843,10.8158,5119200.0
2010-08-10 15:10:00,13.77,13.78,13.67,13.67,4091300.0,10.8158,10.8236,10.7372,10.7372,4091300.0
2010-08-10 15:20:00,13.68,13.72,13.67,13.7,3082900.0,10.7451,10.7765,10.7372,10.7608,3082900.0
2010-08-10 15:30:00,13.71,13.74,13.68,13.7,3882900.0,10.7686,10.7922,10.7451,10.7608,3882900.0
2010-08-10 15:40:00,13.7,13.72,13.67,13.68,4690600.0,10.7608,10.7765,10.7372,10.7451,4690600.0
2010-08-10 15:50:00,13.68,13.69,13.63,13.63,10304200.0,10.7451,10.7529,10.7058,10.7058,10304200.0
2010-08-11 09:30:00,13.5,13.52,13.38,13.45,13468600.0,10.6037,10.6194,10.5094,10.5644,13468600.0
2010-08-11 09:40:00,13.45,13.48,13.38,13.39,6656800.0,10.5644,10.588,10.5094,10.5173,6656800.0
2010-08-11 09:50:00,13.4,13.41,13.36,13.38,7266000.0,10.5251,10.533,10.4937,10.5094,7266000.0
2010-08-11 10:00:00,13.38,13.44,13.37,13.43,4949800.0,10.5094,10.5566,10.5016,10.5487,4949800.0
2010-08-11 10:10:00,13.43,13.43,13.38,13.41,5171900.0,10.5487,10.5487,10.5094,10.533,5171900.0
2010-08-11 10:20:00,13.41,13.43,13.38,13.39,4206400.0,10.533,10.5487,10.5094,10.5173,4206400.0
2010-08-11 10:30:00,13.38,13.4,13.35,13.37,3714400.0,10.5094,10.5251,10.4859,10.5016,3714400.0
2010-08-11 10:40:00,13.37,13.39,13.3,13.31,6360000.0,10.5016,10.5173,10.4466,10.4544,6360000.0
2010-08-11 10:50:00,13.31,13.35,13.27,13.34,6037700.0,10.4544,10.4859,10.423,10.478,6037700.0
2010-08-11 11:00:00,13.34,13.35,13.2,13.32,4346000.0,10.478,10.4859,10.368,10.4623,4346000.0
2010-08-11 11:10:00,13.31,13.38,13.3,13.31,3106400.0,10.4544,10.5094,10.4466,10.4544,3106400.0
2010-08-11 11:20:00,13.31,13.34,13.28,13.34,4187100.0,10.4544,10.478,10.4309,10.478,4187100.0
2010-08-11 11:30:00,13.33,13.35,13.32,13.32,2799100.0,10.4702,10.4859,10.4623,10.4623,2799100.0
2010-08-11 11:40:00,13.32,13.35,13.3,13.32,3645900.0,10.4623,10.4859,10.4466,10.4623,3645900.0
2010-08-11 11:50:00,13.31,13.32,13.3,13.3,1418100.0,10.4544,10.4623,10.4466,10.4466,1418100.0
2010-08-11 12:00:00,13.3,13.31,13.28,13.3,2391400.0,10.4466,10.4544,10.4309,10.4466,2391400.0
2010-08-11 12:10:00,13.3,13.3,13.25,13.25,4524500.0,10.4466,10.4466,10.4073,10.4073,4524500.0
2010-08-11 12:20:00,13.26,13.27,13.25,13.27,2371400.0,10.4152,10.423,10.4073,10.423,2371400.0
2010-08-11 12:30:00,13.26,13.29,13.25,13.26,2897500.0,10.4152,10.4387,10.4073,10.4152,2897500.0
2010-08-11 12:40:00,13.25,13.26,13.22,13.23,2971400.0,10.4073,10.4152,10.3838,10.3916,2971400.0
2010-08-11 12:50:00,13.23,13.25,13.22,13.23,2366700.0,10.3916,10.4073,10.3838,10.3916,2366700.0
2010-08-11 13:00:00,13.23,13.26,13.22,13.26,2837800.0,10.3916,10.4152,10.3838,10.4152,2837800.0
2010-08-11 13:10:00,13.26,13.3,13.24,13.26,2659900.0,10.4152,10.4466,10.3995,10.4152,2659900.0
2010-08-11 13:20:00,13.25,13.26,13.23,13.24,1656900.0,10.4073,10.4152,10.3916,10.3995,1656900.0
2010-08-11 13:30:00,13.23,13.25,13.23,13.23,1779000.0,10.3916,10.4073,10.3916,10.3916,1779000.0
2010-08-11 13:40:00,13.23,13.25,13.21,13.22,2603800.0,10.3916,10.4073,10.3759,10.3838,2603800.0
2010-08-11 13:50:00,13.22,13.22,13.2,13.22,2621700.0,10.3838,10.3838,10.368,10.3838,2621700.0
2010-08-11 14:00:00,13.22,13.24,13.2,13.22,2993900.0,10.3838,10.3995,10.368,10.3838,2993900.0
2010-08-11 14:10:00,13.22,13.26,13.21,13.26,1987500.0,10.3838,10.4152,10.3759,10.4152,1987500.0
2010-08-11 14:20:00,13.25,13.29,13.25,13.28,2583600.0,10.4073,10.4387,10.4073,10.4309,2583600.0
2010-08-11 14:30:00,13.27,13.28,13.24,13.25,2028400.0,10.423,10.4309,10.3995,10.4073,2028400.0
2010-08-11 14:40:00,13.24,13.25,13.21,13.23,2347600.0,10.3995,10.4073,10.3759,10.3916,2347600.0
2010-08-11 14:50:00,13.23,13.24,13.21,13.23,3881300.0,10.3916,10.3995,10.3759,10.3916,3881300.0
2010-08-11 15:00:00,13.23,13.23,13.2,13.23,3638000.0,10.3916,10.3916,10.368,10.3916,3638000.0
2010-08-11 15:10:00,13.23,13.24,13.2,13.21,2932100.0,10.3916,10.3995,10.368,10.3759,2932100.0
2010-08-11 15:20:00,13.21,13.22,13.2,13.21,2618800.0,10.3759,10.3838,10.368,10.3759,2618800.0
2010-08-11 15:30:00,13.21,13.25,13.19,13.23,8830400.0,10.3759,10.4073,10.3602,10.3916,8830400.0
2010-08-11 15:40:00,13.23,13.23,13.16,13.19,10371200.0,10.3916,10.3916,10.3366,10.3602,10371200.0
2010-08-11 15:50:00,13.18,13.22,13.16,13.18,15490100.0,10.3523,10.3838,10.3366,10.3523,15490100.0
2010-08-12 09:30:00,13.05,13.25,13.02,13.25,11084300.0,10.2502,10.4073,10.2267,10.4073,11084300.0
2010-08-12 09:40:00,13.25,13.35,13.24,13.31,11582600.0,10.4073,10.4859,10.3995,10.4544,11582600.0
2010-08-12 09:50:00,13.31,13.32,13.16,13.17,7420800.0,10.4544,10.4623,10.3366,10.3445,7420800.0
2010-08-12 10:00:00,13.17,13.27,13.15,13.26,6407300.0,10.3445,10.423,10.3288,10.4152,6407300.0
2010-08-12 10:10:00,13.26,13.27,13.2,13.24,3813800.0,10.4152,10.423,10.368,10.3995,3813800.0
2010-08-12 10:20:00,13.24,13.25,13.15,13.16,5448300.0,10.3995,10.4073,10.3288,10.3366,5448300.0
2010-08-12 10:30:00,13.17,13.19,13.14,13.18,2583800.0,10.3445,10.3602,10.3209,10.3523,2583800.0
2010-08-12 10:40:00,13.18,13.21,13.17,13.18,3018500.0,10.3523,10.3759,10.3445,10.3523,3018500.0
2010-08-12 10:50:00,13.17,13.21,13.16,13.19,3147500.0,10.3445,10.3759,10.3366,10.3602,3147500.0
2010-08-12 11:00:00,13.19,13.2,13.17,13.17,3292800.0,10.3602,10.368,10.3445,10.3445,3292800.0
2010-08-12 11:10:00,13.18,13.19,13.13,13.15,2737700.0,10.3523,10.3602,10.3131,10.3288,2737700.0
2010-08-12 11:20:00,13.15,13.19,13.14,13.18,1596600.0,10.3288,10.3602,10.3209,10.3523,1596600.0
2010-08-12 11:30:00,13.19,13.2,13.16,13.17,1871000.0,10.3602,10.368,10.3366,10.3445,1871000.0
2010-08-12 11:40:00,13.16,13.17,13.12,13.15,2749400.0,10.3366,10.3445,10.3052,10.3288,2749400.0
2010-08-12 11:50:00,13.15,13.17,13.13,13.15,1484700.0,10.3288,10.3445,10.3131,10.3288,1484700.0
2010-08-12 12:00:00,13.16,13.18,13.12,13.18,3278300.0,10.3366,10.3523,10.3052,10.3523,3278300.0
2010-08-12 12:10:00,13.18,13.18,13.15,13.16,1274200.0,10.3523,10.3523,10.3288,10.3366,1274200.0
2010-08-12 12:20:00,13.16,13.17,13.16,13.16,776500.0,10.3366,10.3445,10.3366,10.3366,776500.0
2010-08-12 12:30:00,13.16,13.18,13.16,13.17,952900.0,10.3366,10.3523,10.3366,10.3445,952900.0
2010-08-12 12:40:00,13.17,13.18,13.14,13.16,1438300.0,10.3445,10.3523,10.3209,10.3366,1438300.0
2010-08-12 12:50:00,13.17,13.2,13.16,13.19,1835000.0,10.3445,10.368,10.3366,10.3602,1835000.0
2010-08-12 13:00:00,13.19,13.2,13.15,13.15,1417200.0,10.3602,10.368,10.3288,10.3288,1417200.0
2010-08-12 13:10:00,13.16,13.19,13.14,13.16,2083000.0,10.3366,10.3602,10.3209,10.3366,2083000.0
2010-08-12 13:20:00,13.17,13.18,13.13,13.15,2493900.0,10.3445,10.3523,10.3131,10.3288,2493900.0
2010-08-12 13:30:00,13.14,13.17,13.14,13.14,1504600.0,10.3209,10.3445,10.3209,10.3209,1504600.0
2010-08-12 13:40:00,13.14,13.15,13.12,13.13,1034400.0,10.3209,10.3288,10.3052,10.3131,1034400.0
2010-08-12 13:50:00,13.13,13.14,13.11,13.12,3278700.0,10.3131,10.3209,10.2974,10.3052,3278700.0
2010-08-12 14:00:00,13.11,13.12,13.07,13.1,4206900.0,10.2974,10.3052,10.2659,10.2895,4206900.0
2010-08-12 14:10:00,13.1,13.12,13.1,13.11,1213700.0,10.2895,10.3052,10.2895,10.2974,1213700.0
2010-08-12 14:20:00,13.1,13.13,13.08,13.12,3731600.0,10.2895,10.3131,10.2738,10.3052,3731600.0
2010-08-12 14:30:00,13.11,13.12,13.07,13.09,2317800.0,10.2974,10.3052,10.2659,10.2816,2317800.0
2010-08-12 14:40:00,13.09,13.11,13.07,13.08,2090100.0,10.2816,10.2974,10.2659,10.2738,2090100.0
2010-08-12 14:50:00,13.08,13.12,13.07,13.1,3212900.0,10.2738,10.3052,10.2659,10.2895,3212900.0
2010-08-12 15:00:00,13.1,13.15,13.09,13.15,4562300.0,10.2895,10.3288,10.2816,10.3288,4562300.0
2010-08-12 15:10:00,13.15,13.17,13.13,13.14,3959600.0,10.3288,10.3445,10.3131,10.3209,3959600.0
2010-08-12 15:20:00,13.14,13.15,13.12,13.12,2505700.0,10.3209,10.3288,10.3052,10.3052,2505700.0
2010-08-12 15:30:00,13.12,13.17,13.12,13.14,4467600.0,10.3052,10.3445,10.3052,10.3209,4467600.0
2010-08-12 15:40:00,13.14,13.19,13.06,13.09,6070500.0,10.3209,10.3602,10.2581,10.2816,6070500.0
2010-08-12 15:50:00,13.09,13.13,13.06,13.07,8859400.0,10.2816,10.3131,10.2581,10.2659,8859400.0
2010-08-13 09:30:00,13.11,13.22,13.11,13.18,6612000.0,10.2974,10.3838,10.2974,10.3523,6612000.0
2010-08-13 09:40:00,13.18,13.21,13.13,13.16,4659900.0,10.3523,10.3759,10.3131,10.3366,4659900.0
2010-08-13 09:50:00,13.15,13.25,13.14,13.25,3780000.0,10.3288,10.4073,10.3209,10.4073,3780000.0
2010-08-13 10:00:00,13.24,13.31,13.21,13.3,4917400.0,10.3995,10.4544,10.3759,10.4466,4917400.0
2010-08-13 10:10:00,13.29,13.31,13.25,13.28,3205300.0,10.4387,10.4544,10.4073,10.4309,3205300.0
2010-08-13 10:20:00,13.29,13.29,13.21,13.25,2630600.0,10.4387,10.4387,10.3759,10.4073,2630600.0
2010-08-13 10:30:00,13.24,13.29,13.22,13.28,1774100.0,10.3995,10.4387,10.3838,10.4309,1774100.0
2010-08-13 10:40:00,13.29,13.3,13.25,13.25,2244900.0,10.4387,10.4466,10.4073,10.4073,2244900.0
2010-08-13 10:50:00,13.26,13.27,13.22,13.25,2490900.0,10.4152,10.423,10.3838,10.4073,2490900.0
2010-08-13 11:00:00,13.24,13.27,13.21,13.26,1991800.0,10.3995,10.423,10.3759,10.4152,1991800.0
2010-08-13 11:10:00,13.27,13.27,13.24,13.24,1559100.0,10.423,10.423,10.3995,10.3995,1559100.0
2010-08-13 11:20:00,13.24,13.26,13.21,13.26,2196600.0,10.3995,10.4152,10.3759,10.4152,2196600.0
2010-08-13 11:30:00,13.26,13.27,13.21,13.22,1539700.0,10.4152,10.423,10.3759,10.3838,1539700.0
2010-08-13 11:40:00,13.21,13.26,13.21,13.23,1444800.0,10.3759,10.4152,10.3759,10.3916,1444800.0
2010-08-13 11:50:00,13.24,13.25,13.21,13.24,1714000.0,10.3995,10.4073,10.3759,10.3995,1714000.0
2010-08-13 12:00:00,13.24,13.25,13.22,13.25,1057500.0,10.3995,10.4073,10.3838,10.4073,1057500.0
2010-08-13 12:10:00,13.25,13.26,13.22,13.24,2056400.0,10.4073,10.4152,10.3838,10.3995,2056400.0
2010-08-13 12:20:00,13.24,13.26,13.23,13.26,1520700.0,10.3995,10.4152,10.3916,10.4152,1520700.0
2010-08-13 12:30:00,13.26,13.28,13.24,13.26,1838800.0,10.4152,10.4309,10.3995,10.4152,1838800.0
2010-08-13 12:40:00,13.26,13.29,13.25,13.29,2035000.0,10.4152,10.4387,10.4073,10.4387,2035000.0
2010-08-13 12:50:00,13.28,13.32,13.28,13.31,2875800.0,10.4309,10.4623,10.4309,10.4544,2875800.0
2010-08-13 13:00:00,13.31,13.34,13.3,13.31,2305600.0,10.4544,10.478,10.4466,10.4544,2305600.0
2010-08-13 13:10:00,13.31,13.32,13.3,13.31,1484500.0,10.4544,10.4623,10.4466,10.4544,1484500.0
2010-08-13 13:20:00,13.31,13.32,13.28,13.32,2333300.0,10.4544,10.4623,10.4309,10.4623,2333300.0
2010-08-13 13:30:00,13.31,13.32,13.28,13.32,2038300.0,10.4544,10.4623,10.4309,10.4623,2038300.0
2010-08-13 13:40:00,13.31,13.33,13.3,13.32,1997700.0,10.4544,10.4702,10.4466,10.4623,1997700.0
2010-08-13 13:50:00,13.33,13.33,13.3,13.31,1301000.0,10.4702,10.4702,10.4466,10.4544,1301000.0
2010-08-13 14:00:00,13.3,13.31,13.29,13.3,2715200.0,10.4466,10.4544,10.4387,10.4466,2715200.0
2010-08-13 14:10:00,13.3,13.32,13.26,13.27,2526300.0,10.4466,10.4623,10.4152,10.423,2526300.0
2010-08-13 14:20:00,13.28,13.28,13.26,13.28,1402800.0,10.4309,10.4309,10.4152,10.4309,1402800.0
2010-08-13 14:30:00,13.28,13.3,13.27,13.28,1242600.0,10.4309,10.4466,10.423,10.4309,1242600.0
2010-08-13 14:40:00,13.28,13.29,13.27,13.27,889700.0,10.4309,10.4387,10.423,10.423,889700.0
2010-08-13 14:50:00,13.27,13.28,13.24,13.27,1855500.0,10.423,10.4309,10.3995,10.423,1855500.0
2010-08-13 15:00:00,13.27,13.31,13.27,13.3,2155600.0,10.423,10.4544,10.423,10.4466,2155600.0
2010-08-13 15:10:00,13.3,13.31,13.3,13.31,955500.0,10.4466,10.4544,10.4466,10.4544,955500.0
2010-08-13 15:20:00,13.31,13.32,13.28,13.29,2645900.0,10.4544,10.4623,10.4309,10.4387,2645900.0
2010-08-13 15:30:00,13.28,13.3,13.26,13.29,2865200.0,10.4309,10.4466,10.4152,10.4387,2865200.0
2010-08-13 15:40:00,13.29,13.3,13.23,13.25,3759000.0,10.4387,10.4466,10.3916,10.4073,3759000.0
2010-08-13 15:50:00,13.25,13.27,13.23,13.24,8984100.0,10.4073,10.423,10.3916,10.3995,8984100.0
2010-08-16 09:30:00,13.13,13.25,13.09,13.2,7562000.0,10.3131,10.4073,10.2816,10.368,7562000.0
2010-08-16 09:40:00,13.2,13.24,13.18,13.19,4163600.0,10.368,10.3995,10.3523,10.3602,4163600.0
2010-08-16 09:50:00,13.18,13.2,13.14,13.17,4276900.0,10.3523,10.368,10.3209,10.3445,4276900.0
2010-08-16 10:00:00,13.17,13.23,13.14,13.2,4411100.0,10.3445,10.3916,10.3209,10.368,4411100.0
2010-08-16 10:10:00,13.21,13.28,13.2,13.26,3222400.0,10.3759,10.4309,10.368,10.4152,3222400.0
2010-08-16 10:20:00,13.26,13.29,13.25,13.26,3682300.0,10.4152,10.4387,10.4073,10.4152,3682300.0
2010-08-16 10:30:00,13.26,13.27,13.24,13.25,2941000.0,10.4152,10.423,10.3995,10.4073,2941000.0
2010-08-16 10:40:00,13.26,13.27,13.25,13.25,2574200.0,10.4152,10.423,10.4073,10.4073,2574200.0
2010-08-16 10:50:00,13.26,13.26,13.22,13.22,2065700.0,10.4152,10.4152,10.3838,10.3838,2065700.0
2010-08-16 11:00:00,13.23,13.23,13.17,13.17,2282500.0,10.3916,10.3916,10.3445,10.3445,2282500.0
2010-08-16 11:10:00,13.17,13.2,13.16,13.18,2183500.0,10.3445,10.368,10.3366,10.3523,2183500.0
2010-08-16 11:20:00,13.18,13.23,13.18,13.22,2859200.0,10.3523,10.3916,10.3523,10.3838,2859200.0
2010-08-16 11:30:00,13.22,13.23,13.21,13.23,635700.0,10.3838,10.3916,10.3759,10.3916,635700.0
2010-08-16 11:40:00,13.23,13.25,13.22,13.24,2307800.0,10.3916,10.4073,10.3838,10.3995,2307800.0
2010-08-16 11:50:00,13.23,13.24,13.23,13.23,534700.0,10.3916,10.3995,10.3916,10.3916,534700.0
2010-08-16 12:00:00,13.23,13.27,13.23,13.27,781400.0,10.3916,10.423,10.3916,10.423,781400.0
2010-08-16 12:10:00,13.27,13.27,13.23,13.24,1376200.0,10.423,10.423,10.3916,10.3995,1376200.0
2010-08-16 12:20:00,13.24,13.25,13.23,13.23,821500.0,10.3995,10.4073,10.3916,10.3916,821500.0
2010-08-16 12:30:00,13.23,13.24,13.21,13.23,1718800.0,10.3916,10.3995,10.3759,10.3916,1718800.0
2010-08-16 12:40:00,13.22,13.23,13.21,13.21,1345000.0,10.3838,10.3916,10.3759,10.3759,1345000.0
2010-08-16 12:50:00,13.21,13.22,13.18,13.19,1580600.0,10.3759,10.3838,10.3523,10.3602,1580600.0
2010-08-16 13:00:00,13.19,13.2,13.17,13.18,1738500.0,10.3602,10.368,10.3445,10.3523,1738500.0
2010-08-16 13:10:00,13.19,13.23,13.18,13.22,1913900.0,10.3602,10.3916,10.3523,10.3838,1913900.0
2010-08-16 13:20:00,13.22,13.22,13.2,13.21,1002100.0,10.3838,10.3838,10.368,10.3759,1002100.0
2010-08-16 13:30:00,13.22,13.25,13.21,13.22,1250600.0,10.3838,10.4073,10.3759,10.3838,1250600.0
2010-08-16 13:40:00,13.23,13.25,13.2,13.22,2293400.0,10.3916,10.4073,10.368,10.3838,2293400.0
2010-08-16 13:50:00,13.22,13.23,13.2,13.2,994600.0,10.3838,10.3916,10.368,10.368,994600.0
2010-08-16 14:00:00,13.2,13.22,13.15,13.15,2282500.0,10.368,10.3838,10.3288,10.3288,2282500.0
2010-08-16 14:10:00,13.15,13.17,13.13,13.17,2209900.0,10.3288,10.3445,10.3131,10.3445,2209900.0
2010-08-16 14:20:00,13.17,13.18,13.16,13.18,834500.0,10.3445,10.3523,10.3366,10.3523,834500.0
2010-08-16 14:30:00,13.18,13.18,13.16,13.17,850600.0,10.3523,10.3523,10.3366,10.3445,850600.0
2010-08-16 14:40:00,13.17,13.22,13.15,13.2,1836800.0,10.3445,10.3838,10.3288,10.368,1836800.0
2010-08-16 14:50:00,13.2,13.21,13.14,13.15,2349500.0,10.368,10.3759,10.3209,10.3288,2349500.0
2010-08-16 15:00:00,13.16,13.18,13.14,13.17,1904500.0,10.3366,10.3523,10.3209,10.3445,1904500.0
2010-08-16 15:10:00,13.18,13.18,13.14,13.16,2242700.0,10.3523,10.3523,10.3209,10.3366,2242700.0
2010-08-16 15:20:00,13.17,13.2,13.15,13.19,2170800.0,10.3445,10.368,10.3288,10.3602,2170800.0
2010-08-16 15:30:00,13.2,13.2,13.17,13.2,2135600.0,10.368,10.368,10.3445,10.368,2135600.0
2010-08-16 15:40:00,13.19,13.23,13.18,13.21,3568400.0,10.3602,10.3916,10.3523,10.3759,3568400.0
2010-08-16 15:50:00,13.21,13.23,13.18,13.2,6742400.0,10.3759,10.3916,10.3523,10.368,6742400.0
2010-08-17 09:30:00,13.4,13.42,13.33,13.35,7185300.0,10.5251,10.5408,10.4702,10.4859,7185300.0
2010-08-17 09:40:00,13.35,13.35,13.26,13.27,4722600.0,10.4859,10.4859,10.4152,10.423,4722600.0
2010-08-17 09:50:00,13.28,13.31,13.24,13.27,4195900.0,10.4309,10.4544,10.3995,10.423,4195900.0
2010-08-17 10:00:00,13.27,13.35,13.25,13.26,3251400.0,10.423,10.4859,10.4073,10.4152,3251400.0
2010-08-17 10:10:00,13.26,13.28,13.22,13.23,3929200.0,10.4152,10.4309,10.3838,10.3916,3929200.0
2010-08-17 10:20:00,13.23,13.27,13.2,13.21,3997900.0,10.3916,10.423,10.368,10.3759,3997900.0
2010-08-17 10:30:00,13.2,13.21,13.15,13.18,4725500.0,10.368,10.3759,10.3288,10.3523,4725500.0
2010-08-17 10:40:00,13.18,13.22,13.16,13.22,3861000.0,10.3523,10.3838,10.3366,10.3838,3861000.0
2010-08-17 10:50:00,13.22,13.26,13.21,13.25,3769500.0,10.3838,10.4152,10.3759,10.4073,3769500.0
2010-08-17 11:00:00,13.25,13.35,13.24,13.34,7393700.0,10.4073,10.4859,10.3995,10.478,7393700.0
2010-08-17 11:10:00,13.34,13.35,13.31,13.32,4208900.0,10.478,10.4859,10.4544,10.4623,4208900.0
2010-08-17 11:20:00,13.32,13.34,13.32,13.33,2547300.0,10.4623,10.478,10.4623,10.4702,2547300.0
2010-08-17 11:30:00,13.34,13.39,13.31,13.39,6312200.0,10.478,10.5173,10.4544,10.5173,6312200.0
2010-08-17 11:40:00,13.39,13.4,13.35,13.37,4062000.0,10.5173,10.5251,10.4859,10.5016,4062000.0
2010-08-17 11:50:00,13.36,13.38,13.22,13.36,1446600.0,10.4937,10.5094,10.3838,10.4937,1446600.0
2010-08-17 12:00:00,13.36,13.38,13.22,13.37,2627200.0,10.4937,10.5094,10.3838,10.5016,2627200.0
2010-08-17 12:10:00,13.36,13.45,13.31,13.31,2838800.0,10.4937,10.5644,10.4544,10.4544,2838800.0
2010-08-17 12:20:00,13.32,13.32,13.26,13.27,2673000.0,10.4623,10.4623,10.4152,10.423,2673000.0
2010-08-17 12:30:00,13.27,13.29,13.26,13.28,1684400.0,10.423,10.4387,10.4152,10.4309,1684400.0
2010-08-17 12:40:00,13.28,13.31,13.27,13.29,1590000.0,10.4309,10.4544,10.423,10.4387,1590000.0
2010-08-17 12:50:00,13.28,13.3,13.27,13.29,1428700.0,10.4309,10.4466,10.423,10.4387,1428700.0
2010-08-17 13:00:00,13.28,13.32,13.28,13.32,921600.0,10.4309,10.4623,10.4309,10.4623,921600.0
2010-08-17 13:10:00,13.31,13.38,13.28,13.38,2480700.0,10.4544,10.5094,10.4309,10.5094,2480700.0
2010-08-17 13:20:00,13.38,13.38,13.36,13.37,1613600.0,10.5094,10.5094,10.4937,10.5016,1613600.0
2010-08-17 13:30:00,13.37,13.38,13.35,13.37,1708500.0,10.5016,10.5094,10.4859,10.5016,1708500.0
2010-08-17 13:40:00,13.37,13.37,13.33,13.36,926700.0,10.5016,10.5016,10.4702,10.4937,926700.0
2010-08-17 13:50:00,13.36,13.36,13.31,13.34,1613400.0,10.4937,10.4937,10.4544,10.478,1613400.0
2010-08-17 14:00:00,13.34,13.35,13.33,13.33,644600.0,10.478,10.4859,10.4702,10.4702,644600.0
2010-08-17 14:10:00,13.33,13.36,13.32,13.32,1393100.0,10.4702,10.4937,10.4623,10.4623,1393100.0
2010-08-17 14:20:00,13.32,13.35,13.31,13.34,1198000.0,10.4623,10.4859,10.4544,10.478,1198000.0
2010-08-17 14:30:00,13.35,13.35,13.31,13.31,886600.0,10.4859,10.4859,10.4544,10.4544,886600.0
2010-08-17 14:40:00,13.31,13.32,13.3,13.3,727700.0,10.4544,10.4623,10.4466,10.4466,727700.0
2010-08-17 14:50:00,13.3,13.32,13.27,13.29,3004300.0,10.4466,10.4623,10.423,10.4387,3004300.0
2010-08-17 15:00:00,13.29,13.3,13.25,13.25,2132500.0,10.4387,10.4466,10.4073,10.4073,2132500.0
2010-08-17 15:10:00,13.25,13.26,13.22,13.23,3042600.0,10.4073,10.4152,10.3838,10.3916,3042600.0
2010-08-17 15:20:00,13.22,13.25,13.22,13.23,3396600.0,10.3838,10.4073,10.3838,10.3916,3396600.0
2010-08-17 15:30:00,13.24,13.24,13.19,13.21,4600000.0,10.3995,10.3995,10.3602,10.3759,4600000.0
2010-08-17 15:40:00,13.21,13.22,13.19,13.2,4348400.0,10.3759,10.3838,10.3602,10.368,4348400.0
2010-08-17 15:50:00,13.2,13.22,13.18,13.21,9526800.0,10.368,10.3838,10.3523,10.3759,9526800.0
2010-08-18 09:30:00,13.25,13.38,13.25,13.36,9096100.0,10.4073,10.5094,10.4073,10.4937,9096100.0
2010-08-18 09:40:00,13.36,13.37,13.25,13.29,5346900.0,10.4937,10.5016,10.4073,10.4387,5346900.0
2010-08-18 09:50:00,13.28,13.3,13.24,13.27,3374300.0,10.4309,10.4466,10.3995,10.423,3374300.0
2010-08-18 10:00:00,13.27,13.33,13.26,13.3,4777500.0,10.423,10.4702,10.4152,10.4466,4777500.0
2010-08-18 10:10:00,13.3,13.34,13.29,13.31,3147400.0,10.4466,10.478,10.4387,10.4544,3147400.0
2010-08-18 10:20:00,13.3,13.33,13.27,13.31,2501500.0,10.4466,10.4702,10.423,10.4544,2501500.0
2010-08-18 10:30:00,13.32,13.35,13.3,13.34,3650900.0,10.4623,10.4859,10.4466,10.478,3650900.0
2010-08-18 10:40:00,13.34,13.37,13.3,13.34,2965500.0,10.478,10.5016,10.4466,10.478,2965500.0
2010-08-18 10:50:00,13.34,13.37,13.32,13.36,3450300.0,10.478,10.5016,10.4623,10.4937,3450300.0
2010-08-18 11:00:00,13.37,13.4,13.36,13.4,5075400.0,10.5016,10.5251,10.4937,10.5251,5075400.0
2010-08-18 11:10:00,13.4,13.43,13.37,13.39,4162200.0,10.5251,10.5487,10.5016,10.5173,4162200.0
2010-08-18 11:20:00,13.39,13.43,13.38,13.41,3517100.0,10.5173,10.5487,10.5094,10.533,3517100.0
2010-08-18 11:30:00,13.41,13.45,13.41,13.43,2052400.0,10.533,10.5644,10.533,10.5487,2052400.0
2010-08-18 11:40:00,13.42,13.47,13.42,13.47,3740000.0,10.5408,10.5801,10.5408,10.5801,3740000.0
2010-08-18 11:50:00,13.46,13.48,13.44,13.44,3054100.0,10.5723,10.588,10.5566,10.5566,3054100.0
2010-08-18 12:00:00,13.44,13.45,13.42,13.42,2281800.0,10.5566,10.5644,10.5408,10.5408,2281800.0
2010-08-18 12:10:00,13.42,13.43,13.4,13.4,1638600.0,10.5408,10.5487,10.5251,10.5251,1638600.0
2010-08-18 12:20:00,13.4,13.41,13.39,13.4,1271200.0,10.5251,10.533,10.5173,10.5251,1271200.0
2010-08-18 12:30:00,13.4,13.42,13.37,13.37,2652500.0,10.5251,10.5408,10.5016,10.5016,2652500.0
2010-08-18 12:40:00,13.38,13.42,13.37,13.42,1491100.0,10.5094,10.5408,10.5016,10.5408,1491100.0
2010-08-18 12:50:00,13.42,13.47,13.41,13.45,5510600.0,10.5408,10.5801,10.533,10.5644,5510600.0
2010-08-18 13:00:00,13.45,13.49,13.44,13.49,3684200.0,10.5644,10.5958,10.5566,10.5958,3684200.0
2010-08-18 13:10:00,13.48,13.5,13.46,13.47,1718700.0,10.588,10.6037,10.5723,10.5801,1718700.0
2010-08-18 13:20:00,13.47,13.47,13.44,13.46,1807000.0,10.5801,10.5801,10.5566,10.5723,1807000.0
2010-08-18 13:30:00,13.45,13.48,13.43,13.43,3354600.0,10.5644,10.588,10.5487,10.5487,3354600.0
2010-08-18 13:40:00,13.44,13.47,13.43,13.45,1544600.0,10.5566,10.5801,10.5487,10.5644,1544600.0
2010-08-18 13:50:00,13.46,13.47,13.45,13.47,2161400.0,10.5723,10.5801,10.5644,10.5801,2161400.0
2010-08-18 14:00:00,13.47,13.49,13.42,13.43,2240900.0,10.5801,10.5958,10.5408,10.5487,2240900.0
2010-08-18 14:10:00,13.43,13.44,13.41,13.42,2449700.0,10.5487,10.5566,10.533,10.5408,2449700.0
2010-08-18 14:20:00,13.41,13.45,13.4,13.42,3100500.0,10.533,10.5644,10.5251,10.5408,3100500.0
2010-08-18 14:30:00,13.43,13.43,13.41,13.43,1193000.0,10.5487,10.5487,10.533,10.5487,1193000.0
2010-08-18 14:40:00,13.42,13.45,13.41,13.43,1935700.0,10.5408,10.5644,10.533,10.5487,1935700.0
2010-08-18 14:50:00,13.43,13.44,13.41,13.43,1001500.0,10.5487,10.5566,10.533,10.5487,1001500.0
2010-08-18 15:00:00,13.43,13.44,13.37,13.38,1950500.0,10.5487,10.5566,10.5016,10.5094,1950500.0
2010-08-18 15:10:00,13.38,13.39,13.34,13.38,4049700.0,10.5094,10.5173,10.478,10.5094,4049700.0
2010-08-18 15:20:00,13.38,13.39,13.35,13.35,2120200.0,10.5094,10.5173,10.4859,10.4859,2120200.0
2010-08-18 15:30:00,13.35,13.39,13.34,13.35,4022900.0,10.4859,10.5173,10.478,10.4859,4022900.0
2010-08-18 15:40:00,13.35,13.39,13.32,13.35,3993900.0,10.4859,10.5173,10.4623,10.4859,3993900.0
2010-08-18 15:50:00,13.35,13.36,13.31,13.33,8966100.0,10.4859,10.4937,10.4544,10.4702,8966100.0
2010-08-19 09:30:00,13.28,13.36,13.25,13.36,7431000.0,10.4309,10.4937,10.4073,10.4937,7431000.0
2010-08-19 09:40:00,13.36,13.37,13.3,13.33,4250300.0,10.4937,10.5016,10.4466,10.4702,4250300.0
2010-08-19 09:50:00,13.33,13.34,13.29,13.31,5388200.0,10.4702,10.478,10.4387,10.4544,5388200.0
2010-08-19 10:00:00,13.3,13.31,13.13,13.19,14677900.0,10.4466,10.4544,10.3131,10.3602,14677900.0
2010-08-19 10:10:00,13.18,13.23,13.16,13.23,4914800.0,10.3523,10.3916,10.3366,10.3916,4914800.0
2010-08-19 10:20:00,13.23,13.24,13.17,13.19,3702000.0,10.3916,10.3995,10.3445,10.3602,3702000.0
2010-08-19 10:30:00,13.19,13.19,13.14,13.15,3261000.0,10.3602,10.3602,10.3209,10.3288,3261000.0
2010-08-19 10:40:00,13.15,13.16,13.12,13.15,4266200.0,10.3288,10.3366,10.3052,10.3288,4266200.0
2010-08-19 10:50:00,13.16,13.16,13.09,13.13,5252900.0,10.3366,10.3366,10.2816,10.3131,5252900.0
2010-08-19 11:00:00,13.14,13.15,13.07,13.08,4139800.0,10.3209,10.3288,10.2659,10.2738,4139800.0
2010-08-19 11:10:00,13.08,13.1,13.06,13.08,4504200.0,10.2738,10.2895,10.2581,10.2738,4504200.0
2010-08-19 11:20:00,13.07,13.11,13.06,13.1,2881300.0,10.2659,10.2974,10.2581,10.2895,2881300.0
2010-08-19 11:30:00,13.1,13.11,13.04,13.06,5250800.0,10.2895,10.2974,10.2424,10.2581,5250800.0
2010-08-19 11:40:00,13.06,13.06,13.02,13.02,4230100.0,10.2581,10.2581,10.2267,10.2267,4230100.0
2010-08-19 11:50:00,13.03,13.06,13.01,13.06,5487000.0,10.2345,10.2581,10.2188,10.2581,5487000.0
2010-08-19 12:00:00,13.06,13.07,13.02,13.05,2441600.0,10.2581,10.2659,10.2267,10.2502,2441600.0
2010-08-19 12:10:00,13.06,13.1,13.05,13.1,2260800.0,10.2581,10.2895,10.2502,10.2895,2260800.0
2010-08-19 12:20:00,13.1,13.14,13.09,13.14,2932800.0,10.2895,10.3209,10.2816,10.3209,2932800.0
2010-08-19 12:30:00,13.13,13.14,13.11,13.12,2145400.0,10.3131,10.3209,10.2974,10.3052,2145400.0
2010-08-19 12:40:00,13.13,13.13,13.11,13.11,1626700.0,10.3131,10.3131,10.2974,10.2974,1626700.0
2010-08-19 12:50:00,13.11,13.12,13.07,13.1,2186100.0,10.2974,10.3052,10.2659,10.2895,2186100.0
2010-08-19 13:00:00,13.1,13.12,13.08,13.09,2332400.0,10.2895,10.3052,10.2738,10.2816,2332400.0
2010-08-19 13:10:00,13.09,13.1,13.07,13.09,1358200.0,10.2816,10.2895,10.2659,10.2816,1358200.0
2010-08-19 13:20:00,13.1,13.1,13.07,13.07,941600.0,10.2895,10.2895,10.2659,10.2659,941600.0
2010-08-19 13:30:00,13.07,13.09,13.05,13.06,2399100.0,10.2659,10.2816,10.2502,10.2581,2399100.0
2010-08-19 13:40:00,13.06,13.07,13.03,13.03,1922800.0,10.2581,10.2659,10.2345,10.2345,1922800.0
2010-08-19 13:50:00,13.03,13.05,13.03,13.04,1329300.0,10.2345,10.2502,10.2345,10.2424,1329300.0
2010-08-19 14:00:00,13.03,13.04,13.01,13.04,2988100.0,10.2345,10.2424,10.2188,10.2424,2988100.0
2010-08-19 14:10:00,13.03,13.07,13.03,13.05,2034800.0,10.2345,10.2659,10.2345,10.2502,2034800.0
2010-08-19 14:20:00,13.05,13.08,13.04,13.06,1415000.0,10.2502,10.2738,10.2424,10.2581,1415000.0
2010-08-19 14:30:00,13.06,13.1,13.04,13.05,2865400.0,10.2581,10.2895,10.2424,10.2502,2865400.0
2010-08-19 14:40:00,13.05,13.06,13.03,13.05,1683400.0,10.2502,10.2581,10.2345,10.2502,1683400.0
2010-08-19 14:50:00,13.06,13.08,13.04,13.05,2315300.0,10.2581,10.2738,10.2424,10.2502,2315300.0
2010-08-19 15:00:00,13.04,13.05,13.02,13.05,1950000.0,10.2424,10.2502,10.2267,10.2502,1950000.0
2010-08-19 15:10:00,13.05,13.11,13.04,13.09,3118200.0,10.2502,10.2974,10.2424,10.2816,3118200.0
2010-08-19 15:20:00,13.08,13.11,13.07,13.07,4076800.0,10.2738,10.2974,10.2659,10.2659,4076800.0
2010-08-19 15:30:00,13.07,13.08,13.04,13.04,3008800.0,10.2659,10.2738,10.2424,10.2424,3008800.0
2010-08-19 15:40:00,13.04,13.06,13.03,13.04,4027300.0,10.2424,10.2581,10.2345,10.2424,4027300.0
2010-08-19 15:50:00,13.03,13.06,13.02,13.02,8480800.0,10.2345,10.2581,10.2267,10.2267,8480800.0
2010-08-20 09:30:00,12.98,12.99,12.85,12.87,21776800.0,10.1952,10.2031,10.0931,10.1088,21776800.0
2010-08-20 09:40:00,12.87,12.89,12.8,12.82,8682700.0,10.1088,10.1246,10.0539,10.0696,8682700.0
2010-08-20 09:50:00,12.82,12.84,12.78,12.81,9807500.0,10.0696,10.0853,10.0382,10.0617,9807500.0
2010-08-20 10:00:00,12.81,12.86,12.8,12.82,5729600.0,10.0617,10.101,10.0539,10.0696,5729600.0
2010-08-20 10:10:00,12.82,12.85,12.79,12.83,4784300.0,10.0696,10.0931,10.046,10.0774,4784300.0
2010-08-20 10:20:00,12.84,12.86,12.82,12.84,4851000.0,10.0853,10.101,10.0696,10.0853,4851000.0
2010-08-20 10:30:00,12.84,12.85,12.82,12.82,3550800.0,10.0853,10.0931,10.0696,10.0696,3550800.0
2010-08-20 10:40:00,12.83,12.89,12.82,12.86,6333900.0,10.0774,10.1246,10.0696,10.101,6333900.0
2010-08-20 10:50:00,12.87,12.9,12.86,12.88,3037400.0,10.1088,10.1324,10.101,10.1167,3037400.0
2010-08-20 11:00:00,12.88,12.88,12.82,12.85,2365400.0,10.1167,10.1167,10.0696,10.0931,2365400.0
2010-08-20 11:10:00,12.86,12.87,12.82,12.83,2241100.0,10.101,10.1088,10.0696,10.0774,2241100.0
2010-08-20 11:20:00,12.83,12.86,12.82,12.86,4428900.0,10.0774,10.101,10.0696,10.101,4428900.0
2010-08-20 11:30:00,12.86,12.86,12.8,12.8,3979100.0,10.101,10.101,10.0539,10.0539,3979100.0
2010-08-20 11:40:00,12.81,12.82,12.75,12.76,5192200.0,10.0617,10.0696,10.0146,10.0224,5192200.0
2010-08-20 11:50:00,12.76,12.77,12.75,12.77,3931500.0,10.0224,10.0303,10.0146,10.0303,3931500.0
2010-08-20 12:00:00,12.77,12.79,12.76,12.78,1739000.0,10.0303,10.046,10.0224,10.0382,1739000.0
2010-08-20 12:10:00,12.78,12.8,12.77,12.79,2895400.0,10.0382,10.0539,10.0303,10.046,2895400.0
2010-08-20 12:20:00,12.8,12.82,12.79,12.81,2726400.0,10.0539,10.0696,10.046,10.0617,2726400.0
2010-08-20 12:30:00,12.82,12.82,12.8,12.81,1842200.0,10.0696,10.0696,10.0539,10.0617,1842200.0
2010-08-20 12:40:00,12.81,12.81,12.79,12.8,1389400.0,10.0617,10.0617,10.046,10.0539,1389400.0
2010-08-20 12:50:00,12.8,12.82,12.79,12.81,1781600.0,10.0539,10.0696,10.046,10.0617,1781600.0
2010-08-20 13:00:00,12.81,12.85,12.8,12.85,2580300.0,10.0617,10.0931,10.0539,10.0931,2580300.0
2010-08-20 13:10:00,12.85,12.86,12.83,12.84,2769100.0,10.0931,10.101,10.0774,10.0853,2769100.0
2010-08-20 13:20:00,12.84,12.86,12.83,12.86,1047600.0,10.0853,10.101,10.0774,10.101,1047600.0
2010-08-20 13:30:00,12.86,12.87,12.85,12.86,1517700.0,10.101,10.1088,10.0931,10.101,1517700.0
2010-08-20 13:40:00,12.87,12.88,12.85,12.88,1599500.0,10.1088,10.1167,10.0931,10.1167,1599500.0
2010-08-20 13:50:00,12.88,12.89,12.85,12.85,1193900.0,10.1167,10.1246,10.0931,10.0931,1193900.0
2010-08-20 14:00:00,12.85,12.86,12.85,12.85,575600.0,10.0931,10.101,10.0931,10.0931,575600.0
2010-08-20 14:10:00,12.86,12.86,12.84,12.85,1457300.0,10.101,10.101,10.0853,10.0931,1457300.0
2010-08-20 14:20:00,12.85,12.85,12.83,12.83,1796900.0,10.0931,10.0931,10.0774,10.0774,1796900.0
2010-08-20 14:30:00,12.83,12.87,12.83,12.86,2690100.0,10.0774,10.1088,10.0774,10.101,2690100.0
2010-08-20 14:40:00,12.86,12.89,12.85,12.88,2068100.0,10.101,10.1246,10.0931,10.1167,2068100.0
2010-08-20 14:50:00,12.88,12.9,12.85,12.86,2201300.0,10.1167,10.1324,10.0931,10.101,2201300.0
2010-08-20 15:00:00,12.86,12.87,12.83,12.85,2473600.0,10.101,10.1088,10.0774,10.0931,2473600.0
2010-08-20 15:10:00,12.85,12.88,12.84,12.86,1889700.0,10.0931,10.1167,10.0853,10.101,1889700.0
2010-08-20 15:20:00,12.86,12.87,12.85,12.87,1852400.0,10.101,10.1088,10.0931,10.1088,1852400.0
2010-08-20 15:30:00,12.86,12.89,12.86,12.86,5321100.0,10.101,10.1246,10.101,10.101,5321100.0
2010-08-20 15:40:00,12.87,12.88,12.86,12.86,4932100.0,10.1088,10.1167,10.101,10.101,4932100.0
2010-08-20 15:50:00,12.86,12.89,12.86,12.88,11721000.0,10.101,10.1246,10.101,10.1167,11721000.0
2010-08-23 09:30:00,13.07,13.08,12.99,13.06,10280600.0,10.2659,10.2738,10.2031,10.2581,10280600.0
2010-08-23 09:40:00,13.06,13.1,13.02,13.06,6706200.0,10.2581,10.2895,10.2267,10.2581,6706200.0
2010-08-23 09:50:00,13.07,13.08,13.04,13.06,3544600.0,10.2659,10.2738,10.2424,10.2581,3544600.0
2010-08-23 10:00:00,13.06,13.07,13.04,13.06,3730500.0,10.2581,10.2659,10.2424,10.2581,3730500.0
2010-08-23 10:10:00,13.05,13.08,13.02,13.07,5454000.0,10.2502,10.2738,10.2267,10.2659,5454000.0
2010-08-23 10:20:00,13.07,13.08,13.02,13.02,4091100.0,10.2659,10.2738,10.2267,10.2267,4091100.0
2010-08-23 10:30:00,13.02,13.05,13.0,13.03,3052200.0,10.2267,10.2502,10.211,10.2345,3052200.0
2010-08-23 10:40:00,13.03,13.07,13.01,13.01,2900400.0,10.2345,10.2659,10.2188,10.2188,2900400.0
2010-08-23 10:50:00,13.01,13.02,12.95,12.99,4902200.0,10.2188,10.2267,10.1717,10.2031,4902200.0
2010-08-23 11:00:00,12.99,13.01,12.95,13.0,2896100.0,10.2031,10.2188,10.1717,10.211,2896100.0
2010-08-23 11:10:00,13.0,13.03,12.98,13.02,3341800.0,10.211,10.2345,10.1952,10.2267,3341800.0
2010-08-23 11:20:00,13.02,13.03,12.99,13.01,2678400.0,10.2267,10.2345,10.2031,10.2188,2678400.0
2010-08-23 11:30:00,13.01,13.03,13.01,13.02,1486700.0,10.2188,10.2345,10.2188,10.2267,1486700.0
2010-08-23 11:40:00,13.02,13.03,12.99,12.99,1516600.0,10.2267,10.2345,10.2031,10.2031,1516600.0
2010-08-23 11:50:00,13.0,13.01,12.97,12.98,1947100.0,10.211,10.2188,10.1874,10.1952,1947100.0
2010-08-23 12:00:00,12.98,13.0,12.98,13.0,1032600.0,10.1952,10.211,10.1952,10.211,1032600.0
2010-08-23 12:10:00,13.0,13.02,12.99,13.01,1267200.0,10.211,10.2267,10.2031,10.2188,1267200.0
2010-08-23 12:20:00,13.01,13.02,13.0,13.02,811500.0,10.2188,10.2267,10.211,10.2267,811500.0
2010-08-23 12:30:00,13.02,13.03,12.99,13.0,1115300.0,10.2267,10.2345,10.2031,10.211,1115300.0
2010-08-23 12:40:00,13.0,13.02,12.99,13.02,1592700.0,10.211,10.2267,10.2031,10.2267,1592700.0
2010-08-23 12:50:00,13.02,13.03,13.01,13.02,922900.0,10.2267,10.2345,10.2188,10.2267,922900.0
2010-08-23 13:00:00,13.02,13.02,12.99,12.99,1619200.0,10.2267,10.2267,10.2031,10.2031,1619200.0
2010-08-23 13:10:00,13.0,13.0,12.97,13.0,1914500.0,10.211,10.211,10.1874,10.211,1914500.0
2010-08-23 13:20:00,13.0,13.01,12.99,12.99,804800.0,10.211,10.2188,10.2031,10.2031,804800.0
2010-08-23 13:30:00,13.0,13.0,12.97,12.97,698400.0,10.211,10.211,10.1874,10.1874,698400.0
2010-08-23 13:40:00,12.97,12.98,12.95,12.96,2015700.0,10.1874,10.1952,10.1717,10.1795,2015700.0
2010-08-23 13:50:00,12.96,12.99,12.96,12.97,1627400.0,10.1795,10.2031,10.1795,10.1874,1627400.0
2010-08-23 14:00:00,12.96,13.0,12.95,12.99,1364800.0,10.1795,10.211,10.1717,10.2031,1364800.0
2010-08-23 14:10:00,13.0,13.01,12.99,13.0,1521900.0,10.211,10.2188,10.2031,10.211,1521900.0
2010-08-23 14:20:00,13.0,13.0,12.99,12.99,513100.0,10.211,10.211,10.2031,10.2031,513100.0
2010-08-23 14:30:00,12.99,13.01,12.99,13.01,862400.0,10.2031,10.2188,10.2031,10.2188,862400.0
2010-08-23 14:40:00,13.01,13.01,13.0,13.0,781300.0,10.2188,10.2188,10.211,10.211,781300.0
2010-08-23 14:50:00,13.0,13.01,12.98,12.99,1931100.0,10.211,10.2188,10.1952,10.2031,1931100.0
2010-08-23 15:00:00,12.99,13.0,12.98,12.99,1227100.0,10.2031,10.211,10.1952,10.2031,1227100.0
2010-08-23 15:10:00,12.98,12.99,12.97,12.97,1830200.0,10.1952,10.2031,10.1874,10.1874,1830200.0
2010-08-23 15:20:00,12.98,12.98,12.92,12.93,3319700.0,10.1952,10.1952,10.1481,10.156,3319700.0
2010-08-23 15:30:00,12.93,12.95,12.87,12.9,4754500.0,10.156,10.1717,10.1088,10.1324,4754500.0
2010-08-23 15:40:00,12.89,12.91,12.86,12.89,3882300.0,10.1246,10.1403,10.101,10.1246,3882300.0
2010-08-23 15:50:00,12.89,12.91,12.86,12.87,6970700.0,10.1246,10.1403,10.101,10.1088,6970700.0
2010-08-24 09:30:00,12.75,12.83,12.71,12.71,9952000.0,10.0146,10.0774,9.9832,9.9832,9952000.0
2010-08-24 09:40:00,12.72,12.73,12.7,12.73,5085200.0,9.991,9.9989,9.9753,9.9989,5085200.0
2010-08-24 09:50:00,12.73,12.74,12.71,12.72,3716900.0,9.9989,10.0067,9.9832,9.991,3716900.0
2010-08-24 10:00:00,12.72,12.73,12.59,12.63,13479600.0,9.991,9.9989,9.8889,9.9203,13479600.0
2010-08-24 10:10:00,12.62,12.68,12.62,12.66,7309800.0,9.9125,9.9596,9.9125,9.9439,7309800.0
2010-08-24 10:20:00,12.67,12.75,12.66,12.71,7161500.0,9.9518,10.0146,9.9439,9.9832,7161500.0
2010-08-24 10:30:00,12.71,12.73,12.67,12.7,3896800.0,9.9832,9.9989,9.9518,9.9753,3896800.0
2010-08-24 10:40:00,12.7,12.73,12.69,12.7,3549500.0,9.9753,9.9989,9.9675,9.9753,3549500.0
2010-08-24 10:50:00,12.71,12.73,12.69,12.71,3286800.0,9.9832,9.9989,9.9675,9.9832,3286800.0
2010-08-24 11:00:00,12.71,12.75,12.7,12.72,3752700.0,9.9832,10.0146,9.9753,9.991,3752700.0
2010-08-24 11:10:00,12.72,12.72,12.67,12.7,2665000.0,9.991,9.991,9.9518,9.9753,2665000.0
2010-08-24 11:20:00,12.7,12.71,12.68,12.68,2910600.0,9.9753,9.9832,9.9596,9.9596,2910600.0
2010-08-24 11:30:00,12.69,12.73,12.66,12.72,3904400.0,9.9675,9.9989,9.9439,9.991,3904400.0
2010-08-24 11:40:00,12.72,12.76,12.72,12.73,2691000.0,9.991,10.0224,9.991,9.9989,2691000.0
2010-08-24 11:50:00,12.72,12.75,12.72,12.74,1415500.0,9.991,10.0146,9.991,10.0067,1415500.0
2010-08-24 12:00:00,12.73,12.76,12.72,12.76,1588500.0,9.9989,10.0224,9.991,10.0224,1588500.0
2010-08-24 12:10:00,12.76,12.77,12.71,12.72,2266000.0,10.0224,10.0303,9.9832,9.991,2266000.0
2010-08-24 12:20:00,12.71,12.73,12.7,12.71,2565600.0,9.9832,9.9989,9.9753,9.9832,2565600.0
2010-08-24 12:30:00,12.7,12.72,12.7,12.71,1775200.0,9.9753,9.991,9.9753,9.9832,1775200.0
2010-08-24 12:40:00,12.71,12.72,12.69,12.7,1570200.0,9.9832,9.991,9.9675,9.9753,1570200.0
2010-08-24 12:50:00,12.69,12.7,12.67,12.68,4127200.0,9.9675,9.9753,9.9518,9.9596,4127200.0
2010-08-24 13:00:00,12.68,12.68,12.65,12.66,2970800.0,9.9596,9.9596,9.936,9.9439,2970800.0
2010-08-24 13:10:00,12.67,12.68,12.66,12.66,817600.0,9.9518,9.9596,9.9439,9.9439,817600.0
2010-08-24 13:20:00,12.66,12.72,12.66,12.72,1325900.0,9.9439,9.991,9.9439,9.991,1325900.0
2010-08-24 13:30:00,12.71,12.72,12.69,12.71,1906300.0,9.9832,9.991,9.9675,9.9832,1906300.0
2010-08-24 13:40:00,12.7,12.72,12.65,12.65,2247300.0,9.9753,9.991,9.936,9.936,2247300.0
2010-08-24 13:50:00,12.65,12.66,12.64,12.66,1692800.0,9.936,9.9439,9.9282,9.9439,1692800.0
2010-08-24 14:00:00,12.66,12.69,12.64,12.68,1665800.0,9.9439,9.9675,9.9282,9.9596,1665800.0
2010-08-24 14:10:00,12.69,12.72,12.67,12.72,2054800.0,9.9675,9.991,9.9518,9.991,2054800.0
2010-08-24 14:20:00,12.72,12.73,12.69,12.7,2163500.0,9.991,9.9989,9.9675,9.9753,2163500.0
2010-08-24 14:30:00,12.69,12.74,12.68,12.74,2295400.0,9.9675,10.0067,9.9596,10.0067,2295400.0
2010-08-24 14:40:00,12.74,12.75,12.72,12.73,2398900.0,10.0067,10.0146,9.991,9.9989,2398900.0
2010-08-24 14:50:00,12.72,12.74,12.69,12.73,2605500.0,9.991,10.0067,9.9675,9.9989,2605500.0
2010-08-24 15:00:00,12.73,12.76,12.72,12.76,2858000.0,9.9989,10.0224,9.991,10.0224,2858000.0
2010-08-24 15:10:00,12.76,12.76,12.72,12.73,1654900.0,10.0224,10.0224,9.991,9.9989,1654900.0
2010-08-24 15:20:00,12.73,12.77,12.71,12.74,4071700.0,9.9989,10.0303,9.9832,10.0067,4071700.0
2010-08-24 15:30:00,12.74,12.77,12.68,12.7,5901100.0,10.0067,10.0303,9.9596,9.9753,5901100.0
2010-08-24 15:40:00,12.7,12.71,12.66,12.69,6525800.0,9.9753,9.9832,9.9439,9.9675,6525800.0
2010-08-24 15:50:00,12.69,12.69,12.62,12.64,11569500.0,9.9675,9.9675,9.9125,9.9282,11569500.0
2010-08-25 09:30:00,12.56,12.6,12.52,12.56,8967900.0,9.8654,9.8968,9.8339,9.8654,8967900.0
2010-08-25 09:40:00,12.56,12.6,12.51,12.52,8262600.0,9.8654,9.8968,9.8261,9.8339,8262600.0
2010-08-25 09:50:00,12.51,12.52,12.45,12.48,11020200.0,9.8261,9.8339,9.779,9.8025,11020200.0
2010-08-25 10:00:00,12.48,12.52,12.42,12.5,10563100.0,9.8025,9.8339,9.7554,9.8182,10563100.0
2010-08-25 10:10:00,12.5,12.51,12.46,12.48,4784500.0,9.8182,9.8261,9.7868,9.8025,4784500.0
2010-08-25 10:20:00,12.48,12.5,12.45,12.46,4278100.0,9.8025,9.8182,9.779,9.7868,4278100.0
2010-08-25 10:30:00,12.45,12.48,12.43,12.44,4260200.0,9.779,9.8025,9.7632,9.7711,4260200.0
2010-08-25 10:40:00,12.43,12.5,12.43,12.5,4111300.0,9.7632,9.8182,9.7632,9.8182,4111300.0
2010-08-25 10:50:00,12.5,12.55,12.49,12.54,5719900.0,9.8182,9.8575,9.8104,9.8496,5719900.0
2010-08-25 11:00:00,12.54,12.56,12.51,12.52,3713200.0,9.8496,9.8654,9.8261,9.8339,3713200.0
2010-08-25 11:10:00,12.52,12.53,12.5,12.52,2099300.0,9.8339,9.8418,9.8182,9.8339,2099300.0
2010-08-25 11:20:00,12.52,12.55,12.52,12.54,3958600.0,9.8339,9.8575,9.8339,9.8496,3958600.0
2010-08-25 11:30:00,12.54,12.55,12.51,12.52,2157500.0,9.8496,9.8575,9.8261,9.8339,2157500.0
2010-08-25 11:40:00,12.52,12.53,12.51,12.52,2050400.0,9.8339,9.8418,9.8261,9.8339,2050400.0
2010-08-25 11:50:00,12.52,12.54,12.5,12.52,2116400.0,9.8339,9.8496,9.8182,9.8339,2116400.0
2010-08-25 12:00:00,12.52,12.56,12.5,12.52,3455400.0,9.8339,9.8654,9.8182,9.8339,3455400.0
2010-08-25 12:10:00,12.51,12.52,12.5,12.51,2253400.0,9.8261,9.8339,9.8182,9.8261,2253400.0
2010-08-25 12:20:00,12.5,12.51,12.48,12.48,1891700.0,9.8182,9.8261,9.8025,9.8025,1891700.0
2010-08-25 12:30:00,12.48,12.5,12.47,12.47,1620800.0,9.8025,9.8182,9.7947,9.7947,1620800.0
2010-08-25 12:40:00,12.48,12.48,12.47,12.48,1547000.0,9.8025,9.8025,9.7947,9.8025,1547000.0
2010-08-25 12:50:00,12.48,12.48,12.47,12.48,994000.0,9.8025,9.8025,9.7947,9.8025,994000.0
2010-08-25 13:00:00,12.47,12.49,12.47,12.48,692400.0,9.7947,9.8104,9.7947,9.8025,692400.0
2010-08-25 13:10:00,12.49,12.52,12.48,12.52,1523500.0,9.8104,9.8339,9.8025,9.8339,1523500.0
2010-08-25 13:20:00,12.52,12.52,12.5,12.5,1485200.0,9.8339,9.8339,9.8182,9.8182,1485200.0
2010-08-25 13:30:00,12.51,12.52,12.5,12.52,1189700.0,9.8261,9.8339,9.8182,9.8339,1189700.0
2010-08-25 13:40:00,12.51,12.54,12.51,12.53,1799500.0,9.8261,9.8496,9.8261,9.8418,1799500.0
2010-08-25 13:50:00,12.54,12.54,12.52,12.52,1241300.0,9.8496,9.8496,9.8339,9.8339,1241300.0
2010-08-25 14:00:00,12.52,12.57,12.52,12.52,4130100.0,9.8339,9.8732,9.8339,9.8339,4130100.0
2010-08-25 14:10:00,12.52,12.56,12.52,12.55,2239300.0,9.8339,9.8654,9.8339,9.8575,2239300.0
2010-08-25 14:20:00,12.54,12.55,12.53,12.54,793200.0,9.8496,9.8575,9.8418,9.8496,793200.0
2010-08-25 14:30:00,12.53,12.64,12.53,12.62,4843200.0,9.8418,9.9282,9.8418,9.9125,4843200.0
2010-08-25 14:40:00,12.61,12.64,12.59,12.62,3134500.0,9.9046,9.9282,9.8889,9.9125,3134500.0
2010-08-25 14:50:00,12.62,12.64,12.61,12.64,3081100.0,9.9125,9.9282,9.9046,9.9282,3081100.0
2010-08-25 15:00:00,12.64,12.65,12.61,12.61,3048900.0,9.9282,9.936,9.9046,9.9046,3048900.0
2010-08-25 15:10:00,12.61,12.64,12.58,12.59,3745800.0,9.9046,9.9282,9.8811,9.8889,3745800.0
2010-08-25 15:20:00,12.59,12.59,12.55,12.55,3877500.0,9.8889,9.8889,9.8575,9.8575,3877500.0
2010-08-25 15:30:00,12.56,12.64,12.55,12.63,4190000.0,9.8654,9.9282,9.8575,9.9203,4190000.0
2010-08-25 15:40:00,12.64,12.71,12.63,12.69,7951600.0,9.9282,9.9832,9.9203,9.9675,7951600.0
2010-08-25 15:50:00,12.68,12.72,12.64,12.66,8943000.0,9.9596,9.991,9.9282,9.9439,8943000.0
2010-08-26 09:30:00,12.74,12.75,12.67,12.73,5189100.0,10.0067,10.0146,9.9518,9.9989,5189100.0
2010-08-26 09:40:00,12.73,12.78,12.69,12.74,3754600.0,9.9989,10.0382,9.9675,10.0067,3754600.0
2010-08-26 09:50:00,12.74,12.75,12.7,12.73,3905900.0,10.0067,10.0146,9.9753,9.9989,3905900.0
2010-08-26 10:00:00,12.73,12.77,12.73,12.77,4355800.0,9.9989,10.0303,9.9989,10.0303,4355800.0
2010-08-26 10:10:00,12.77,12.81,12.76,12.79,3412800.0,10.0303,10.0617,10.0224,10.046,3412800.0
2010-08-26 10:20:00,12.79,12.81,12.78,12.8,4466900.0,10.046,10.0617,10.0382,10.0539,4466900.0
2010-08-26 10:30:00,12.81,12.86,12.79,12.86,3157600.0,10.0617,10.101,10.046,10.101,3157600.0
2010-08-26 10:40:00,12.85,12.9,12.85,12.88,4829500.0,10.0931,10.1324,10.0931,10.1167,4829500.0
2010-08-26 10:50:00,12.88,12.88,12.84,12.86,2669800.0,10.1167,10.1167,10.0853,10.101,2669800.0
2010-08-26 11:00:00,12.86,12.87,12.76,12.78,3835900.0,10.101,10.1088,10.0224,10.0382,3835900.0
2010-08-26 11:10:00,12.78,12.8,12.76,12.79,3061700.0,10.0382,10.0539,10.0224,10.046,3061700.0
2010-08-26 11:20:00,12.78,12.79,12.74,12.76,2761800.0,10.0382,10.046,10.0067,10.0224,2761800.0
2010-08-26 11:30:00,12.76,12.78,12.75,12.76,1906200.0,10.0224,10.0382,10.0146,10.0224,1906200.0
2010-08-26 11:40:00,12.76,12.76,12.73,12.74,1500900.0,10.0224,10.0224,9.9989,10.0067,1500900.0
2010-08-26 11:50:00,12.73,12.74,12.7,12.74,2904800.0,9.9989,10.0067,9.9753,10.0067,2904800.0
2010-08-26 12:00:00,12.74,12.75,12.73,12.74,1284100.0,10.0067,10.0146,9.9989,10.0067,1284100.0
2010-08-26 12:10:00,12.74,12.75,12.7,12.7,952300.0,10.0067,10.0146,9.9753,9.9753,952300.0
2010-08-26 12:20:00,12.71,12.73,12.7,12.71,1284200.0,9.9832,9.9989,9.9753,9.9832,1284200.0
2010-08-26 12:30:00,12.72,12.75,12.71,12.73,892500.0,9.991,10.0146,9.9832,9.9989,892500.0
2010-08-26 12:40:00,12.74,12.74,12.7,12.71,1824500.0,10.0067,10.0067,9.9753,9.9832,1824500.0
2010-08-26 12:50:00,12.71,12.73,12.66,12.69,3350400.0,9.9832,9.9989,9.9439,9.9675,3350400.0
2010-08-26 13:00:00,12.69,12.7,12.68,12.69,1965000.0,9.9675,9.9753,9.9596,9.9675,1965000.0
2010-08-26 13:10:00,12.69,12.7,12.65,12.65,2946900.0,9.9675,9.9753,9.936,9.936,2946900.0
2010-08-26 13:20:00,12.66,12.67,12.65,12.67,763500.0,9.9439,9.9518,9.936,9.9518,763500.0
2010-08-26 13:30:00,12.67,12.68,12.66,12.67,1023100.0,9.9518,9.9596,9.9439,9.9518,1023100.0
2010-08-26 13:40:00,12.68,12.69,12.67,12.68,810000.0,9.9596,9.9675,9.9518,9.9596,810000.0
2010-08-26 13:50:00,12.68,12.69,12.65,12.66,1284800.0,9.9596,9.9675,9.936,9.9439,1284800.0
2010-08-26 14:00:00,12.66,12.67,12.61,12.61,2837500.0,9.9439,9.9518,9.9046,9.9046,2837500.0
2010-08-26 14:10:00,12.62,12.62,12.54,12.58,5183700.0,9.9125,9.9125,9.8496,9.8811,5183700.0
2010-08-26 14:20:00,12.58,12.6,12.57,12.59,1629700.0,9.8811,9.8968,9.8732,9.8889,1629700.0
2010-08-26 14:30:00,12.59,12.6,12.55,12.58,1870800.0,9.8889,9.8968,9.8575,9.8811,1870800.0
2010-08-26 14:40:00,12.57,12.59,12.54,12.54,2742600.0,9.8732,9.8889,9.8496,9.8496,2742600.0
2010-08-26 14:50:00,12.54,12.58,12.52,12.52,3416600.0,9.8496,9.8811,9.8339,9.8339,3416600.0
2010-08-26 15:00:00,12.52,12.55,12.52,12.55,3537200.0,9.8339,9.8575,9.8339,9.8575,3537200.0
2010-08-26 15:10:00,12.55,12.58,12.54,12.57,3652600.0,9.8575,9.8811,9.8496,9.8732,3652600.0
2010-08-26 15:20:00,12.57,12.59,12.54,12.54,4089300.0,9.8732,9.8889,9.8496,9.8496,4089300.0
2010-08-26 15:30:00,12.54,12.55,12.5,12.52,6239700.0,9.8496,9.8575,9.8182,9.8339,6239700.0
2010-08-26 15:40:00,12.52,12.56,12.51,12.55,7455100.0,9.8339,9.8654,9.8261,9.8575,7455100.0
2010-08-26 15:50:00,12.55,12.56,12.47,12.49,12719900.0,9.8575,9.8654,9.7947,9.8104,12719900.0
2010-08-27 09:30:00,12.57,12.58,12.48,12.55,7145100.0,9.8732,9.8811,9.8025,9.8575,7145100.0
2010-08-27 09:40:00,12.55,12.57,12.53,12.56,4046200.0,9.8575,9.8732,9.8418,9.8654,4046200.0
2010-08-27 09:50:00,12.55,12.56,12.46,12.47,6122700.0,9.8575,9.8654,9.7868,9.7947,6122700.0
2010-08-27 10:00:00,12.48,12.5,12.41,12.48,7944000.0,9.8025,9.8182,9.7475,9.8025,7944000.0
2010-08-27 10:10:00,12.48,12.56,12.47,12.55,5302400.0,9.8025,9.8654,9.7947,9.8575,5302400.0
2010-08-27 10:20:00,12.54,12.58,12.5,12.58,4365200.0,9.8496,9.8811,9.8182,9.8811,4365200.0
2010-08-27 10:30:00,12.57,12.67,12.57,12.65,6137100.0,9.8732,9.9518,9.8732,9.936,6137100.0
2010-08-27 10:40:00,12.65,12.68,12.63,12.65,3256100.0,9.936,9.9596,9.9203,9.936,3256100.0
2010-08-27 10:50:00,12.65,12.66,12.59,12.6,3321200.0,9.936,9.9439,9.8889,9.8968,3321200.0
2010-08-27 11:00:00,12.6,12.67,12.59,12.65,3305100.0,9.8968,9.9518,9.8889,9.936,3305100.0
2010-08-27 11:10:00,12.66,12.72,12.64,12.66,3918800.0,9.9439,9.991,9.9282,9.9439,3918800.0
2010-08-27 11:20:00,12.67,12.67,12.63,12.66,2231500.0,9.9518,9.9518,9.9203,9.9439,2231500.0
2010-08-27 11:30:00,12.66,12.66,12.61,12.63,2602500.0,9.9439,9.9439,9.9046,9.9203,2602500.0
2010-08-27 11:40:00,12.63,12.66,12.61,12.65,3116100.0,9.9203,9.9439,9.9046,9.936,3116100.0
2010-08-27 11:50:00,12.65,12.65,12.57,12.57,3866700.0,9.936,9.936,9.8732,9.8732,3866700.0
2010-08-27 12:00:00,12.57,12.64,12.57,12.62,1840500.0,9.8732,9.9282,9.8732,9.9125,1840500.0
2010-08-27 12:10:00,12.62,12.66,12.62,12.65,3246200.0,9.9125,9.9439,9.9125,9.936,3246200.0
2010-08-27 12:20:00,12.65,12.65,12.6,12.63,2155600.0,9.936,9.936,9.8968,9.9203,2155600.0
2010-08-27 12:30:00,12.63,12.66,12.62,12.65,2729700.0,9.9203,9.9439,9.9125,9.936,2729700.0
2010-08-27 12:40:00,12.66,12.66,12.61,12.65,4412600.0,9.9439,9.9439,9.9046,9.936,4412600.0
2010-08-27 12:50:00,12.64,12.66,12.61,12.61,3101700.0,9.9282,9.9439,9.9046,9.9046,3101700.0
2010-08-27 13:00:00,12.61,12.64,12.6,12.6,1468400.0,9.9046,9.9282,9.8968,9.8968,1468400.0
2010-08-27 13:10:00,12.6,12.61,12.57,12.57,2159600.0,9.8968,9.9046,9.8732,9.8732,2159600.0
2010-08-27 13:20:00,12.57,12.61,12.57,12.61,2852200.0,9.8732,9.9046,9.8732,9.9046,2852200.0
2010-08-27 13:30:00,12.61,12.67,12.6,12.61,3754400.0,9.9046,9.9518,9.8968,9.9046,3754400.0
2010-08-27 13:40:00,12.61,12.62,12.59,12.6,2438500.0,9.9046,9.9125,9.8889,9.8968,2438500.0
2010-08-27 13:50:00,12.6,12.65,12.59,12.65,2533300.0,9.8968,9.936,9.8889,9.936,2533300.0
2010-08-27 14:00:00,12.65,12.65,12.6,12.62,2476200.0,9.936,9.936,9.8968,9.9125,2476200.0
2010-08-27 14:10:00,12.62,12.65,12.62,12.63,2156200.0,9.9125,9.936,9.9125,9.9203,2156200.0
2010-08-27 14:20:00,12.64,12.66,12.62,12.63,2367300.0,9.9282,9.9439,9.9125,9.9203,2367300.0
2010-08-27 14:30:00,12.63,12.7,12.63,12.69,2884700.0,9.9203,9.9753,9.9203,9.9675,2884700.0
2010-08-27 14:40:00,12.69,12.7,12.65,12.65,2514200.0,9.9675,9.9753,9.936,9.936,2514200.0
2010-08-27 14:50:00,12.65,12.66,12.62,12.63,2109900.0,9.936,9.9439,9.9125,9.9203,2109900.0
2010-08-27 15:00:00,12.63,12.63,12.56,12.62,4096800.0,9.9203,9.9203,9.8654,9.9125,4096800.0
2010-08-27 15:10:00,12.62,12.62,12.59,12.61,2737500.0,9.9125,9.9125,9.8889,9.9046,2737500.0
2010-08-27 15:20:00,12.61,12.66,12.6,12.64,4002500.0,9.9046,9.9439,9.8968,9.9282,4002500.0
2010-08-27 15:30:00,12.64,12.65,12.61,12.61,4056400.0,9.9282,9.936,9.9046,9.9046,4056400.0
2010-08-27 15:40:00,12.62,12.64,12.61,12.61,4199100.0,9.9125,9.9282,9.9046,9.9046,4199100.0
2010-08-27 15:50:00,12.61,12.64,12.6,12.63,13375800.0,9.9046,9.9282,9.8968,9.9203,13375800.0
2010-08-30 09:30:00,12.54,12.6,12.52,12.55,5524800.0,9.8496,9.8968,9.8339,9.8575,5524800.0
2010-08-30 09:40:00,12.55,12.57,12.5,12.56,3706900.0,9.8575,9.8732,9.8182,9.8654,3706900.0
2010-08-30 09:50:00,12.55,12.57,12.5,12.53,2710700.0,9.8575,9.8732,9.8182,9.8418,2710700.0
2010-08-30 10:00:00,12.53,12.54,12.5,12.52,1769100.0,9.8418,9.8496,9.8182,9.8339,1769100.0
2010-08-30 10:10:00,12.53,12.53,12.46,12.48,3970500.0,9.8418,9.8418,9.7868,9.8025,3970500.0
2010-08-30 10:20:00,12.48,12.51,12.46,12.49,3252300.0,9.8025,9.8261,9.7868,9.8104,3252300.0
2010-08-30 10:30:00,12.49,12.5,12.46,12.49,2318800.0,9.8104,9.8182,9.7868,9.8104,2318800.0
2010-08-30 10:40:00,12.49,12.5,12.45,12.47,3246700.0,9.8104,9.8182,9.779,9.7947,3246700.0
2010-08-30 10:50:00,12.48,12.51,12.47,12.49,2393700.0,9.8025,9.8261,9.7947,9.8104,2393700.0
2010-08-30 11:00:00,12.49,12.49,12.47,12.47,1220100.0,9.8104,9.8104,9.7947,9.7947,1220100.0
2010-08-30 11:10:00,12.47,12.48,12.46,12.47,1649000.0,9.7947,9.8025,9.7868,9.7947,1649000.0
2010-08-30 11:20:00,12.46,12.47,12.45,12.47,2486300.0,9.7868,9.7947,9.779,9.7947,2486300.0
2010-08-30 11:30:00,12.47,12.47,12.45,12.45,1259600.0,9.7947,9.7947,9.779,9.779,1259600.0
2010-08-30 11:40:00,12.46,12.46,12.41,12.41,3648600.0,9.7868,9.7868,9.7475,9.7475,3648600.0
2010-08-30 11:50:00,12.42,12.45,12.41,12.44,1802300.0,9.7554,9.779,9.7475,9.7711,1802300.0
2010-08-30 12:00:00,12.44,12.45,12.44,12.44,928800.0,9.7711,9.779,9.7711,9.7711,928800.0
2010-08-30 12:10:00,12.44,12.45,12.44,12.45,1092900.0,9.7711,9.779,9.7711,9.779,1092900.0
2010-08-30 12:20:00,12.44,12.45,12.43,12.43,1110400.0,9.7711,9.779,9.7632,9.7632,1110400.0
2010-08-30 12:30:00,12.44,12.45,12.43,12.44,1332400.0,9.7711,9.779,9.7632,9.7711,1332400.0
2010-08-30 12:40:00,12.44,12.45,12.44,12.45,1024800.0,9.7711,9.779,9.7711,9.779,1024800.0
2010-08-30 12:50:00,12.44,12.45,12.42,12.43,1709600.0,9.7711,9.779,9.7554,9.7632,1709600.0
2010-08-30 13:00:00,12.43,12.43,12.42,12.43,948300.0,9.7632,9.7632,9.7554,9.7632,948300.0
2010-08-30 13:10:00,12.42,12.43,12.42,12.43,1089500.0,9.7554,9.7632,9.7554,9.7632,1089500.0
2010-08-30 13:20:00,12.43,12.43,12.36,12.37,7449200.0,9.7632,9.7632,9.7083,9.7161,7449200.0
2010-08-30 13:30:00,12.36,12.38,12.35,12.35,2195200.0,9.7083,9.724,9.7004,9.7004,2195200.0
2010-08-30 13:40:00,12.36,12.39,12.35,12.39,1322400.0,9.7083,9.7318,9.7004,9.7318,1322400.0
2010-08-30 13:50:00,12.39,12.39,12.36,12.36,1484900.0,9.7318,9.7318,9.7083,9.7083,1484900.0
2010-08-30 14:00:00,12.36,12.37,12.33,12.33,4638500.0,9.7083,9.7161,9.6847,9.6847,4638500.0
2010-08-30 14:10:00,12.34,12.36,12.33,12.36,2606600.0,9.6925,9.7083,9.6847,9.7083,2606600.0
2010-08-30 14:20:00,12.36,12.38,12.33,12.37,2991100.0,9.7083,9.724,9.6847,9.7161,2991100.0
2010-08-30 14:30:00,12.38,12.38,12.36,12.37,2327000.0,9.724,9.724,9.7083,9.7161,2327000.0
2010-08-30 14:40:00,12.36,12.38,12.36,12.37,1202300.0,9.7083,9.724,9.7083,9.7161,1202300.0
2010-08-30 14:50:00,12.36,12.38,12.34,12.34,2203800.0,9.7083,9.724,9.6925,9.6925,2203800.0
2010-08-30 15:00:00,12.34,12.37,12.34,12.34,2206900.0,9.6925,9.7161,9.6925,9.6925,2206900.0
2010-08-30 15:10:00,12.35,12.35,12.31,12.32,3115300.0,9.7004,9.7004,9.669,9.6768,3115300.0
2010-08-30 15:20:00,12.33,12.33,12.3,12.31,2322200.0,9.6847,9.6847,9.6611,9.669,2322200.0
2010-08-30 15:30:00,12.31,12.33,12.3,12.32,3388200.0,9.669,9.6847,9.6611,9.6768,3388200.0
2010-08-30 15:40:00,12.33,12.35,12.29,12.31,5742900.0,9.6847,9.7004,9.6533,9.669,5742900.0
2010-08-30 15:50:00,12.3,12.33,12.27,12.29,16529900.0,9.6611,9.6847,9.6376,9.6533,16529900.0
2010-08-31 09:30:00,12.32,12.34,12.22,12.23,7903900.0,9.6768,9.6925,9.5983,9.6061,7903900.0
2010-08-31 09:40:00,12.23,12.35,12.18,12.31,8836800.0,9.6061,9.7004,9.5669,9.669,8836800.0
2010-08-31 09:50:00,12.31,12.34,12.23,12.25,9814900.0,9.669,9.6925,9.6061,9.6219,9814900.0
2010-08-31 10:00:00,12.25,12.34,12.25,12.32,8204400.0,9.6219,9.6925,9.6219,9.6768,8204400.0
2010-08-31 10:10:00,12.32,12.37,12.22,12.26,8226800.0,9.6768,9.7161,9.5983,9.6297,8226800.0
2010-08-31 10:20:00,12.25,12.29,12.24,12.28,3193300.0,9.6219,9.6533,9.614,9.6454,3193300.0
2010-08-31 10:30:00,12.28,12.31,12.25,12.26,4728600.0,9.6454,9.669,9.6219,9.6297,4728600.0
2010-08-31 10:40:00,12.26,12.28,12.24,12.26,2881500.0,9.6297,9.6454,9.614,9.6297,2881500.0
2010-08-31 10:50:00,12.26,12.34,12.26,12.33,3633300.0,9.6297,9.6925,9.6297,9.6847,3633300.0
2010-08-31 11:00:00,12.33,12.37,12.32,12.35,4721400.0,9.6847,9.7161,9.6768,9.7004,4721400.0
2010-08-31 11:10:00,12.34,12.37,12.31,12.35,3446700.0,9.6925,9.7161,9.669,9.7004,3446700.0
2010-08-31 11:20:00,12.36,12.44,12.35,12.4,5484200.0,9.7083,9.7711,9.7004,9.7397,5484200.0
2010-08-31 11:30:00,12.39,12.46,12.38,12.45,4698000.0,9.7318,9.7868,9.724,9.779,4698000.0
2010-08-31 11:40:00,12.45,12.48,12.43,12.45,4502100.0,9.779,9.8025,9.7632,9.779,4502100.0
2010-08-31 11:50:00,12.46,12.5,12.45,12.47,4211500.0,9.7868,9.8182,9.779,9.7947,4211500.0
2010-08-31 12:00:00,12.47,12.5,12.46,12.46,3202200.0,9.7947,9.8182,9.7868,9.7868,3202200.0
2010-08-31 12:10:00,12.46,12.47,12.44,12.47,1905400.0,9.7868,9.7947,9.7711,9.7947,1905400.0
2010-08-31 12:20:00,12.47,12.47,12.43,12.44,1372400.0,9.7947,9.7947,9.7632,9.7711,1372400.0
2010-08-31 12:30:00,12.44,12.47,12.43,12.45,1892000.0,9.7711,9.7947,9.7632,9.779,1892000.0
2010-08-31 12:40:00,12.46,12.46,12.41,12.44,1722700.0,9.7868,9.7868,9.7475,9.7711,1722700.0
2010-08-31 12:50:00,12.44,12.47,12.43,12.43,1277400.0,9.7711,9.7947,9.7632,9.7632,1277400.0
2010-08-31 13:00:00,12.43,12.46,12.42,12.44,2498700.0,9.7632,9.7868,9.7554,9.7711,2498700.0
2010-08-31 13:10:00,12.44,12.46,12.42,12.43,1534300.0,9.7711,9.7868,9.7554,9.7632,1534300.0
2010-08-31 13:20:00,12.43,12.46,12.42,12.44,1674500.0,9.7632,9.7868,9.7554,9.7711,1674500.0
2010-08-31 13:30:00,12.45,12.47,12.43,12.45,1890400.0,9.779,9.7947,9.7632,9.779,1890400.0
2010-08-31 13:40:00,12.45,12.47,12.43,12.44,1024600.0,9.779,9.7947,9.7632,9.7711,1024600.0
2010-08-31 13:50:00,12.44,12.46,12.43,12.45,994300.0,9.7711,9.7868,9.7632,9.779,994300.0
2010-08-31 14:00:00,12.45,12.52,12.43,12.49,4445600.0,9.779,9.8339,9.7632,9.8104,4445600.0
2010-08-31 14:10:00,12.49,12.52,12.41,12.41,4575400.0,9.8104,9.8339,9.7475,9.7475,4575400.0
2010-08-31 14:20:00,12.41,12.44,12.4,12.44,2404200.0,9.7475,9.7711,9.7397,9.7711,2404200.0
2010-08-31 14:30:00,12.43,12.44,12.34,12.36,3707800.0,9.7632,9.7711,9.6925,9.7083,3707800.0
2010-08-31 14:40:00,12.36,12.37,12.31,12.31,3524100.0,9.7083,9.7161,9.669,9.669,3524100.0
2010-08-31 14:50:00,12.31,12.37,12.31,12.31,2773800.0,9.669,9.7161,9.669,9.669,2773800.0
2010-08-31 15:00:00,12.32,12.4,12.31,12.4,3590100.0,9.6768,9.7397,9.669,9.7397,3590100.0
2010-08-31 15:10:00,12.39,12.4,12.36,12.38,2807900.0,9.7318,9.7397,9.7083,9.724,2807900.0
2010-08-31 15:20:00,12.38,12.41,12.37,12.4,1505700.0,9.724,9.7475,9.7161,9.7397,1505700.0
2010-08-31 15:30:00,12.4,12.43,12.36,12.37,3070900.0,9.7397,9.7632,9.7083,9.7161,3070900.0
2010-08-31 15:40:00,12.38,12.47,12.37,12.43,4967900.0,9.724,9.7947,9.7161,9.7632,4967900.0
2010-08-31 15:50:00,12.44,12.47,12.32,12.46,11652900.0,9.7711,9.7947,9.6768,9.7868,11652900.0
2010-09-01 09:30:00,12.64,12.69,12.6,12.63,10380100.0,9.9357,9.975,9.9043,9.9278,10380100.0
2010-09-01 09:40:00,12.62,12.65,12.61,12.64,4680000.0,9.92,9.9436,9.9121,9.9357,4680000.0
2010-09-01 09:50:00,12.64,12.76,12.64,12.73,7592800.0,9.9357,10.03,9.9357,10.0064,7592800.0
2010-09-01 10:00:00,12.75,12.9,12.73,12.84,14457900.0,10.0222,10.1401,10.0064,10.0929,14457900.0
2010-09-01 10:10:00,12.84,12.9,12.83,12.88,6536600.0,10.0929,10.1401,10.0851,10.1244,6536600.0
2010-09-01 10:20:00,12.87,12.99,12.87,12.99,9327200.0,10.1165,10.2108,10.1165,10.2108,9327200.0
2010-09-01 10:30:00,12.98,13.09,12.96,13.07,15438900.0,10.203,10.2894,10.1872,10.2737,15438900.0
2010-09-01 10:40:00,13.07,13.09,13.03,13.03,5120400.0,10.2737,10.2894,10.2423,10.2423,5120400.0
2010-09-01 10:50:00,13.03,13.11,13.02,13.07,8241900.0,10.2423,10.3051,10.2344,10.2737,8241900.0
2010-09-01 11:00:00,13.08,13.12,13.06,13.08,9870800.0,10.2816,10.313,10.2658,10.2816,9870800.0
2010-09-01 11:10:00,13.08,13.1,13.06,13.07,4118900.0,10.2816,10.2973,10.2658,10.2737,4118900.0
2010-09-01 11:20:00,13.07,13.08,13.02,13.02,3980000.0,10.2737,10.2816,10.2344,10.2344,3980000.0
2010-09-01 11:30:00,13.02,13.08,13.02,13.07,3016700.0,10.2344,10.2816,10.2344,10.2737,3016700.0
2010-09-01 11:40:00,13.07,13.07,13.02,13.06,3932400.0,10.2737,10.2737,10.2344,10.2658,3932400.0
2010-09-01 11:50:00,13.06,13.09,13.05,13.06,2687500.0,10.2658,10.2894,10.258,10.2658,2687500.0
2010-09-01 12:00:00,13.07,13.08,13.04,13.05,2808100.0,10.2737,10.2816,10.2501,10.258,2808100.0
2010-09-01 12:10:00,13.04,13.07,13.04,13.06,2409000.0,10.2501,10.2737,10.2501,10.2658,2409000.0
2010-09-01 12:20:00,13.07,13.07,13.03,13.06,2097800.0,10.2737,10.2737,10.2423,10.2658,2097800.0
2010-09-01 12:30:00,13.06,13.06,13.02,13.02,2286100.0,10.2658,10.2658,10.2344,10.2344,2286100.0
2010-09-01 12:40:00,13.02,13.03,12.99,13.0,2988000.0,10.2344,10.2423,10.2108,10.2187,2988000.0
2010-09-01 12:50:00,13.01,13.02,12.99,13.02,1419500.0,10.2265,10.2344,10.2108,10.2344,1419500.0
2010-09-01 13:00:00,13.01,13.06,13.01,13.06,2879300.0,10.2265,10.2658,10.2265,10.2658,2879300.0
2010-09-01 13:10:00,13.05,13.08,13.05,13.07,1476600.0,10.258,10.2816,10.258,10.2737,1476600.0
2010-09-01 13:20:00,13.08,13.09,13.07,13.09,1279600.0,10.2816,10.2894,10.2737,10.2894,1279600.0
2010-09-01 13:30:00,13.09,13.1,13.08,13.1,2748400.0,10.2894,10.2973,10.2816,10.2973,2748400.0
2010-09-01 13:40:00,13.09,13.12,13.08,13.11,3363500.0,10.2894,10.313,10.2816,10.3051,3363500.0
2010-09-01 13:50:00,13.12,13.13,13.09,13.11,2174600.0,10.313,10.3209,10.2894,10.3051,2174600.0
2010-09-01 14:00:00,13.11,13.14,13.1,13.11,3446300.0,10.3051,10.3287,10.2973,10.3051,3446300.0
2010-09-01 14:10:00,13.1,13.11,13.07,13.08,2360300.0,10.2973,10.3051,10.2737,10.2816,2360300.0
2010-09-01 14:20:00,13.08,13.11,13.05,13.11,3088500.0,10.2816,10.3051,10.258,10.3051,3088500.0
2010-09-01 14:30:00,13.11,13.12,13.07,13.07,1622100.0,10.3051,10.313,10.2737,10.2737,1622100.0
2010-09-01 14:40:00,13.07,13.1,13.07,13.1,2022500.0,10.2737,10.2973,10.2737,10.2973,2022500.0
2010-09-01 14:50:00,13.1,13.13,13.1,13.12,2109900.0,10.2973,10.3209,10.2973,10.313,2109900.0
2010-09-01 15:00:00,13.13,13.16,13.11,13.16,4269900.0,10.3209,10.3445,10.3051,10.3445,4269900.0
2010-09-01 15:10:00,13.16,13.18,13.15,13.16,2718200.0,10.3445,10.3602,10.3366,10.3445,2718200.0
2010-09-01 15:20:00,13.16,13.18,13.14,13.16,3586900.0,10.3445,10.3602,10.3287,10.3445,3586900.0
2010-09-01 15:30:00,13.16,13.19,13.13,13.16,6035100.0,10.3445,10.368,10.3209,10.3445,6035100.0
2010-09-01 15:40:00,13.16,13.2,13.15,13.18,8376500.0,10.3445,10.3759,10.3366,10.3602,8376500.0
2010-09-01 15:50:00,13.18,13.21,13.16,13.21,12871500.0,10.3602,10.3838,10.3445,10.3838,12871500.0
2010-09-02 09:30:00,13.16,13.23,13.15,13.22,8460800.0,10.3445,10.3995,10.3366,10.3916,8460800.0
2010-09-02 09:40:00,13.22,13.24,13.17,13.22,5853200.0,10.3916,10.4073,10.3523,10.3916,5853200.0
2010-09-02 09:50:00,13.21,13.25,13.21,13.23,3937000.0,10.3838,10.4152,10.3838,10.3995,3937000.0
2010-09-02 10:00:00,13.23,13.29,13.23,13.25,7680300.0,10.3995,10.4466,10.3995,10.4152,7680300.0
2010-09-02 10:10:00,13.26,13.27,13.24,13.24,4609300.0,10.4231,10.4309,10.4073,10.4073,4609300.0
2010-09-02 10:20:00,13.25,13.32,13.24,13.31,4319300.0,10.4152,10.4702,10.4073,10.4624,4319300.0
2010-09-02 10:30:00,13.32,13.32,13.29,13.32,3781400.0,10.4702,10.4702,10.4466,10.4702,3781400.0
2010-09-02 10:40:00,13.32,13.37,13.31,13.35,3098900.0,10.4702,10.5095,10.4624,10.4938,3098900.0
2010-09-02 10:50:00,13.36,13.42,13.35,13.42,4034900.0,10.5017,10.5488,10.4938,10.5488,4034900.0
2010-09-02 11:00:00,13.41,13.44,13.36,13.39,5004100.0,10.541,10.5645,10.5017,10.5252,5004100.0
2010-09-02 11:10:00,13.38,13.39,13.37,13.39,2722100.0,10.5174,10.5252,10.5095,10.5252,2722100.0
2010-09-02 11:20:00,13.39,13.39,13.34,13.35,4312200.0,10.5252,10.5252,10.4859,10.4938,4312200.0
2010-09-02 11:30:00,13.36,13.36,13.34,13.36,1493200.0,10.5017,10.5017,10.4859,10.5017,1493200.0
2010-09-02 11:40:00,13.35,13.38,13.35,13.38,1406500.0,10.4938,10.5174,10.4938,10.5174,1406500.0
2010-09-02 11:50:00,13.38,13.38,13.34,13.35,1564500.0,10.5174,10.5174,10.4859,10.4938,1564500.0
2010-09-02 12:00:00,13.35,13.37,13.34,13.35,1292700.0,10.4938,10.5095,10.4859,10.4938,1292700.0
2010-09-02 12:10:00,13.35,13.36,13.33,13.35,1468000.0,10.4938,10.5017,10.4781,10.4938,1468000.0
2010-09-02 12:20:00,13.35,13.35,13.29,13.3,2687700.0,10.4938,10.4938,10.4466,10.4545,2687700.0
2010-09-02 12:30:00,13.31,13.31,13.26,13.27,6277400.0,10.4624,10.4624,10.4231,10.4309,6277400.0
2010-09-02 12:40:00,13.27,13.28,13.25,13.28,2188400.0,10.4309,10.4388,10.4152,10.4388,2188400.0
2010-09-02 12:50:00,13.28,13.29,13.22,13.23,2778800.0,10.4388,10.4466,10.3916,10.3995,2778800.0
2010-09-02 13:00:00,13.23,13.24,13.2,13.21,2905600.0,10.3995,10.4073,10.3759,10.3838,2905600.0
2010-09-02 13:10:00,13.22,13.23,13.19,13.23,2490200.0,10.3916,10.3995,10.368,10.3995,2490200.0
2010-09-02 13:20:00,13.23,13.24,13.21,13.21,1378400.0,10.3995,10.4073,10.3838,10.3838,1378400.0
2010-09-02 13:30:00,13.22,13.25,13.21,13.24,1209500.0,10.3916,10.4152,10.3838,10.4073,1209500.0
2010-09-02 13:40:00,13.24,13.27,13.22,13.23,1806300.0,10.4073,10.4309,10.3916,10.3995,1806300.0
2010-09-02 13:50:00,13.23,13.23,13.21,13.23,2039700.0,10.3995,10.3995,10.3838,10.3995,2039700.0
2010-09-02 14:00:00,13.23,13.26,13.22,13.26,1155600.0,10.3995,10.4231,10.3916,10.4231,1155600.0
2010-09-02 14:10:00,13.26,13.29,13.25,13.27,1642600.0,10.4231,10.4466,10.4152,10.4309,1642600.0
2010-09-02 14:20:00,13.27,13.28,13.23,13.23,1367400.0,10.4309,10.4388,10.3995,10.3995,1367400.0
2010-09-02 14:30:00,13.24,13.26,13.23,13.26,859000.0,10.4073,10.4231,10.3995,10.4231,859000.0
2010-09-02 14:40:00,13.26,13.26,13.24,13.25,1669400.0,10.4231,10.4231,10.4073,10.4152,1669400.0
2010-09-02 14:50:00,13.26,13.26,13.25,13.26,699600.0,10.4231,10.4231,10.4152,10.4231,699600.0
2010-09-02 15:00:00,13.26,13.27,13.23,13.26,1679100.0,10.4231,10.4309,10.3995,10.4231,1679100.0
2010-09-02 15:10:00,13.26,13.28,13.25,13.27,1459100.0,10.4231,10.4388,10.4152,10.4309,1459100.0
2010-09-02 15:20:00,13.27,13.3,13.26,13.28,2105200.0,10.4309,10.4545,10.4231,10.4388,2105200.0
2010-09-02 15:30:00,13.28,13.32,13.28,13.3,3308600.0,10.4388,10.4702,10.4388,10.4545,3308600.0
2010-09-02 15:40:00,13.3,13.3,13.27,13.3,4855000.0,10.4545,10.4545,10.4309,10.4545,4855000.0
2010-09-02 15:50:00,13.29,13.3,13.26,13.28,9959800.0,10.4466,10.4545,10.4231,10.4388,9959800.0
2010-09-03 09:30:00,13.5,13.67,13.48,13.62,12999400.0,10.6117,10.7453,10.596,10.706,12999400.0
2010-09-03 09:40:00,13.62,13.69,13.57,13.57,7725900.0,10.706,10.7611,10.6667,10.6667,7725900.0
2010-09-03 09:50:00,13.57,13.62,13.56,13.61,4770900.0,10.6667,10.706,10.6589,10.6982,4770900.0
2010-09-03 10:00:00,13.61,13.62,13.42,13.45,11147800.0,10.6982,10.706,10.5488,10.5724,11147800.0
2010-09-03 10:10:00,13.44,13.47,13.37,13.45,7887700.0,10.5645,10.5881,10.5095,10.5724,7887700.0
2010-09-03 10:20:00,13.46,13.5,13.37,13.38,7226800.0,10.5803,10.6117,10.5095,10.5174,7226800.0
2010-09-03 10:30:00,13.37,13.39,13.33,13.38,6718500.0,10.5095,10.5252,10.4781,10.5174,6718500.0
2010-09-03 10:40:00,13.38,13.43,13.36,13.39,3465600.0,10.5174,10.5567,10.5017,10.5252,3465600.0
2010-09-03 10:50:00,13.39,13.39,13.33,13.37,3530200.0,10.5252,10.5252,10.4781,10.5095,3530200.0
2010-09-03 11:00:00,13.38,13.4,13.35,13.39,2262800.0,10.5174,10.5331,10.4938,10.5252,2262800.0
2010-09-03 11:10:00,13.39,13.45,13.36,13.44,3463300.0,10.5252,10.5724,10.5017,10.5645,3463300.0
2010-09-03 11:20:00,13.45,13.47,13.42,13.45,2616200.0,10.5724,10.5881,10.5488,10.5724,2616200.0
2010-09-03 11:30:00,13.44,13.45,13.4,13.4,2349400.0,10.5645,10.5724,10.5331,10.5331,2349400.0
2010-09-03 11:40:00,13.41,13.44,13.4,13.43,2483000.0,10.541,10.5645,10.5331,10.5567,2483000.0
2010-09-03 11:50:00,13.43,13.45,13.4,13.42,1671900.0,10.5567,10.5724,10.5331,10.5488,1671900.0
2010-09-03 12:00:00,13.43,13.46,13.4,13.46,3296500.0,10.5567,10.5803,10.5331,10.5803,3296500.0
2010-09-03 12:10:00,13.46,13.46,13.44,13.44,1381600.0,10.5803,10.5803,10.5645,10.5645,1381600.0
2010-09-03 12:20:00,13.45,13.46,13.44,13.45,1216300.0,10.5724,10.5803,10.5645,10.5724,1216300.0
2010-09-03 12:30:00,13.45,13.48,13.45,13.48,1097200.0,10.5724,10.596,10.5724,10.596,1097200.0
2010-09-03 12:40:00,13.48,13.48,13.47,13.47,749100.0,10.596,10.596,10.5881,10.5881,749100.0
2010-09-03 12:50:00,13.47,13.5,13.47,13.48,1650500.0,10.5881,10.6117,10.5881,10.596,1650500.0
2010-09-03 13:00:00,13.48,13.49,13.47,13.48,1300300.0,10.596,10.6038,10.5881,10.596,1300300.0
2010-09-03 13:10:00,13.48,13.48,13.46,13.46,913500.0,10.596,10.596,10.5803,10.5803,913500.0
2010-09-03 13:20:00,13.47,13.48,13.45,13.46,1810700.0,10.5881,10.596,10.5724,10.5803,1810700.0
2010-09-03 13:30:00,13.46,13.49,13.46,13.49,1218800.0,10.5803,10.6038,10.5803,10.6038,1218800.0
2010-09-03 13:40:00,13.48,13.49,13.47,13.47,1116500.0,10.596,10.6038,10.5881,10.5881,1116500.0
2010-09-03 13:50:00,13.48,13.49,13.47,13.48,962800.0,10.596,10.6038,10.5881,10.596,962800.0
2010-09-03 14:00:00,13.49,13.52,13.48,13.49,2515300.0,10.6038,10.6274,10.596,10.6038,2515300.0
2010-09-03 14:10:00,13.5,13.51,13.48,13.5,2074500.0,10.6117,10.6196,10.596,10.6117,2074500.0
2010-09-03 14:20:00,13.5,13.52,13.5,13.52,1195100.0,10.6117,10.6274,10.6117,10.6274,1195100.0
2010-09-03 14:30:00,13.52,13.53,13.51,13.52,1631100.0,10.6274,10.6353,10.6196,10.6274,1631100.0
2010-09-03 14:40:00,13.51,13.52,13.45,13.45,3142400.0,10.6196,10.6274,10.5724,10.5724,3142400.0
2010-09-03 14:50:00,13.45,13.47,13.44,13.45,1554700.0,10.5724,10.5881,10.5645,10.5724,1554700.0
2010-09-03 15:00:00,13.45,13.46,13.43,13.43,2039300.0,10.5724,10.5803,10.5567,10.5567,2039300.0
2010-09-03 15:10:00,13.43,13.47,13.43,13.47,1969700.0,10.5567,10.5881,10.5567,10.5881,1969700.0
2010-09-03 15:20:00,13.47,13.5,13.46,13.48,2288300.0,10.5881,10.6117,10.5803,10.596,2288300.0
2010-09-03 15:30:00,13.48,13.49,13.47,13.47,2318000.0,10.596,10.6038,10.5881,10.5881,2318000.0
2010-09-03 15:40:00,13.48,13.52,13.47,13.51,4402000.0,10.596,10.6274,10.5881,10.6196,4402000.0
2010-09-03 15:50:00,13.51,13.51,13.47,13.5,8502700.0,10.6196,10.6196,10.5881,10.6117,8502700.0
2010-09-07 09:30:00,13.38,13.42,13.27,13.34,9098300.0,10.5174,10.5488,10.4309,10.4859,9098300.0
2010-09-07 09:40:00,13.34,13.42,13.31,13.36,6140900.0,10.4859,10.5488,10.4624,10.5017,6140900.0
2010-09-07 09:50:00,13.36,13.37,13.28,13.29,4767400.0,10.5017,10.5095,10.4388,10.4466,4767400.0
2010-09-07 10:00:00,13.29,13.3,13.24,13.27,8321800.0,10.4466,10.4545,10.4073,10.4309,8321800.0
2010-09-07 10:10:00,13.27,13.3,13.26,13.29,2816900.0,10.4309,10.4545,10.4231,10.4466,2816900.0
2010-09-07 10:20:00,13.29,13.3,13.24,13.29,4833800.0,10.4466,10.4545,10.4073,10.4466,4833800.0
2010-09-07 10:30:00,13.28,13.31,13.25,13.31,3619300.0,10.4388,10.4624,10.4152,10.4624,3619300.0
2010-09-07 10:40:00,13.31,13.31,13.28,13.29,5312800.0,10.4624,10.4624,10.4388,10.4466,5312800.0
2010-09-07 10:50:00,13.29,13.3,13.26,13.3,1997200.0,10.4466,10.4545,10.4231,10.4545,1997200.0
2010-09-07 11:00:00,13.29,13.3,13.23,13.24,3569700.0,10.4466,10.4545,10.3995,10.4073,3569700.0
2010-09-07 11:10:00,13.25,13.26,13.22,13.25,2541600.0,10.4152,10.4231,10.3916,10.4152,2541600.0
2010-09-07 11:20:00,13.25,13.27,13.25,13.26,1942200.0,10.4152,10.4309,10.4152,10.4231,1942200.0
2010-09-07 11:30:00,13.27,13.27,13.23,13.25,2707200.0,10.4309,10.4309,10.3995,10.4152,2707200.0
2010-09-07 11:40:00,13.25,13.28,13.24,13.27,1127100.0,10.4152,10.4388,10.4073,10.4309,1127100.0
2010-09-07 11:50:00,13.27,13.3,13.25,13.3,1865200.0,10.4309,10.4545,10.4152,10.4545,1865200.0
2010-09-07 12:00:00,13.3,13.33,13.29,13.33,1623800.0,10.4545,10.4781,10.4466,10.4781,1623800.0
2010-09-07 12:10:00,13.32,13.33,13.29,13.29,1370600.0,10.4702,10.4781,10.4466,10.4466,1370600.0
2010-09-07 12:20:00,13.29,13.33,13.29,13.29,2232000.0,10.4466,10.4781,10.4466,10.4466,2232000.0
2010-09-07 12:30:00,13.29,13.31,13.26,13.3,1565300.0,10.4466,10.4624,10.4231,10.4545,1565300.0
2010-09-07 12:40:00,13.3,13.32,13.29,13.29,1652100.0,10.4545,10.4702,10.4466,10.4466,1652100.0
2010-09-07 12:50:00,13.29,13.3,13.28,13.28,901100.0,10.4466,10.4545,10.4388,10.4388,901100.0
2010-09-07 13:00:00,13.28,13.29,13.25,13.26,1007700.0,10.4388,10.4466,10.4152,10.4231,1007700.0
2010-09-07 13:10:00,13.25,13.29,13.25,13.27,2354300.0,10.4152,10.4466,10.4152,10.4309,2354300.0
2010-09-07 13:20:00,13.27,13.28,13.25,13.26,1913400.0,10.4309,10.4388,10.4152,10.4231,1913400.0
2010-09-07 13:30:00,13.27,13.31,13.26,13.29,1406700.0,10.4309,10.4624,10.4231,10.4466,1406700.0
2010-09-07 13:40:00,13.28,13.31,13.28,13.31,2034500.0,10.4388,10.4624,10.4388,10.4624,2034500.0
2010-09-07 13:50:00,13.3,13.33,13.3,13.32,1461400.0,10.4545,10.4781,10.4545,10.4702,1461400.0
2010-09-07 14:00:00,13.32,13.34,13.3,13.31,1341100.0,10.4702,10.4859,10.4545,10.4624,1341100.0
2010-09-07 14:10:00,13.31,13.34,13.3,13.33,1027500.0,10.4624,10.4859,10.4545,10.4781,1027500.0
2010-09-07 14:20:00,13.33,13.35,13.32,13.33,1405400.0,10.4781,10.4938,10.4702,10.4781,1405400.0
2010-09-07 14:30:00,13.32,13.33,13.28,13.28,1177800.0,10.4702,10.4781,10.4388,10.4388,1177800.0
2010-09-07 14:40:00,13.28,13.29,13.27,13.29,947100.0,10.4388,10.4466,10.4309,10.4466,947100.0
2010-09-07 14:50:00,13.28,13.29,13.24,13.27,3909400.0,10.4388,10.4466,10.4073,10.4309,3909400.0
2010-09-07 15:00:00,13.27,13.28,13.24,13.27,2996300.0,10.4309,10.4388,10.4073,10.4309,2996300.0
2010-09-07 15:10:00,13.27,13.3,13.26,13.29,1912300.0,10.4309,10.4545,10.4231,10.4466,1912300.0
2010-09-07 15:20:00,13.28,13.29,13.24,13.27,4143600.0,10.4388,10.4466,10.4073,10.4309,4143600.0
2010-09-07 15:30:00,13.26,13.27,13.24,13.26,3451200.0,10.4231,10.4309,10.4073,10.4231,3451200.0
2010-09-07 15:40:00,13.26,13.26,13.24,13.26,3663700.0,10.4231,10.4231,10.4073,10.4231,3663700.0
2010-09-07 15:50:00,13.26,13.26,13.2,13.21,10979500.0,10.4231,10.4231,10.3759,10.3838,10979500.0
2010-09-08 09:30:00,13.24,13.3,13.23,13.28,8916500.0,10.4073,10.4545,10.3995,10.4388,8916500.0
2010-09-08 09:40:00,13.28,13.31,13.25,13.3,4548600.0,10.4388,10.4624,10.4152,10.4545,4548600.0
2010-09-08 09:50:00,13.3,13.3,13.27,13.29,3207700.0,10.4545,10.4545,10.4309,10.4466,3207700.0
2010-09-08 10:00:00,13.29,13.34,13.29,13.31,3236100.0,10.4466,10.4859,10.4466,10.4624,3236100.0
2010-09-08 10:10:00,13.32,13.36,13.31,13.33,2558300.0,10.4702,10.5017,10.4624,10.4781,2558300.0
2010-09-08 10:20:00,13.33,13.37,13.32,13.35,2039700.0,10.4781,10.5095,10.4702,10.4938,2039700.0
2010-09-08 10:30:00,13.35,13.39,13.34,13.38,3220500.0,10.4938,10.5252,10.4859,10.5174,3220500.0
2010-09-08 10:40:00,13.37,13.39,13.37,13.38,2065900.0,10.5095,10.5252,10.5095,10.5174,2065900.0
2010-09-08 10:50:00,13.37,13.39,13.36,13.37,2053900.0,10.5095,10.5252,10.5017,10.5095,2053900.0
2010-09-08 11:00:00,13.38,13.43,13.37,13.41,2622000.0,10.5174,10.5567,10.5095,10.541,2622000.0
2010-09-08 11:10:00,13.42,13.44,13.39,13.42,3294100.0,10.5488,10.5645,10.5252,10.5488,3294100.0
2010-09-08 11:20:00,13.42,13.43,13.4,13.43,1148700.0,10.5488,10.5567,10.5331,10.5567,1148700.0
2010-09-08 11:30:00,13.43,13.45,13.41,13.41,2268900.0,10.5567,10.5724,10.541,10.541,2268900.0
2010-09-08 11:40:00,13.41,13.42,13.39,13.42,1464100.0,10.541,10.5488,10.5252,10.5488,1464100.0
2010-09-08 11:50:00,13.41,13.43,13.4,13.42,1448800.0,10.541,10.5567,10.5331,10.5488,1448800.0
2010-09-08 12:00:00,13.42,13.46,13.42,13.46,1281700.0,10.5488,10.5803,10.5488,10.5803,1281700.0
2010-09-08 12:10:00,13.45,13.46,13.43,13.44,870400.0,10.5724,10.5803,10.5567,10.5645,870400.0
2010-09-08 12:20:00,13.44,13.47,13.44,13.47,872300.0,10.5645,10.5881,10.5645,10.5881,872300.0
2010-09-08 12:30:00,13.47,13.47,13.45,13.46,589300.0,10.5881,10.5881,10.5724,10.5803,589300.0
2010-09-08 12:40:00,13.47,13.49,13.46,13.48,1151100.0,10.5881,10.6038,10.5803,10.596,1151100.0
2010-09-08 12:50:00,13.49,13.49,13.47,13.48,775800.0,10.6038,10.6038,10.5881,10.596,775800.0
2010-09-08 13:00:00,13.48,13.48,13.45,13.47,1193700.0,10.596,10.596,10.5724,10.5881,1193700.0
2010-09-08 13:10:00,13.47,13.48,13.44,13.44,1054200.0,10.5881,10.596,10.5645,10.5645,1054200.0
2010-09-08 13:20:00,13.45,13.47,13.43,13.43,2397200.0,10.5724,10.5881,10.5567,10.5567,2397200.0
2010-09-08 13:30:00,13.44,13.44,13.39,13.4,1607700.0,10.5645,10.5645,10.5252,10.5331,1607700.0
2010-09-08 13:40:00,13.4,13.4,13.33,13.33,3152100.0,10.5331,10.5331,10.4781,10.4781,3152100.0
2010-09-08 13:50:00,13.34,13.38,13.33,13.37,3630900.0,10.4859,10.5174,10.4781,10.5095,3630900.0
2010-09-08 14:00:00,13.36,13.39,13.32,13.38,4645200.0,10.5017,10.5252,10.4702,10.5174,4645200.0
2010-09-08 14:10:00,13.38,13.42,13.36,13.41,2792000.0,10.5174,10.5488,10.5017,10.541,2792000.0
2010-09-08 14:20:00,13.41,13.43,13.4,13.41,1192900.0,10.541,10.5567,10.5331,10.541,1192900.0
2010-09-08 14:30:00,13.41,13.42,13.39,13.41,900500.0,10.541,10.5488,10.5252,10.541,900500.0
2010-09-08 14:40:00,13.4,13.46,13.4,13.44,1828900.0,10.5331,10.5803,10.5331,10.5645,1828900.0
2010-09-08 14:50:00,13.44,13.45,13.43,13.44,697300.0,10.5645,10.5724,10.5567,10.5645,697300.0
2010-09-08 15:00:00,13.43,13.47,13.43,13.45,1809400.0,10.5567,10.5881,10.5567,10.5724,1809400.0
2010-09-08 15:10:00,13.45,13.46,13.41,13.41,1593600.0,10.5724,10.5803,10.541,10.541,1593600.0
2010-09-08 15:20:00,13.41,13.42,13.37,13.39,2021200.0,10.541,10.5488,10.5095,10.5252,2021200.0
2010-09-08 15:30:00,13.4,13.42,13.38,13.41,1974100.0,10.5331,10.5488,10.5174,10.541,1974100.0
2010-09-08 15:40:00,13.4,13.41,13.34,13.34,2890200.0,10.5331,10.541,10.4859,10.4859,2890200.0
2010-09-08 15:50:00,13.34,13.35,13.33,13.35,6556700.0,10.4859,10.4938,10.4781,10.4938,6556700.0
2010-09-09 09:30:00,13.58,13.74,13.56,13.73,11519600.0,10.6746,10.8004,10.6589,10.7925,11519600.0
2010-09-09 09:40:00,13.73,13.8,13.7,13.78,10860800.0,10.7925,10.8475,10.7689,10.8318,10860800.0
2010-09-09 09:50:00,13.78,13.84,13.76,13.84,7688000.0,10.8318,10.879,10.8161,10.879,7688000.0
2010-09-09 10:00:00,13.83,13.87,13.82,13.84,8952900.0,10.8711,10.9025,10.8632,10.879,8952900.0
2010-09-09 10:10:00,13.84,13.85,13.78,13.79,5294200.0,10.879,10.8868,10.8318,10.8397,5294200.0
2010-09-09 10:20:00,13.79,13.83,13.77,13.82,4600200.0,10.8397,10.8711,10.8239,10.8632,4600200.0
2010-09-09 10:30:00,13.82,13.84,13.77,13.81,3930200.0,10.8632,10.879,10.8239,10.8554,3930200.0
2010-09-09 10:40:00,13.81,13.83,13.74,13.76,6509600.0,10.8554,10.8711,10.8004,10.8161,6509600.0
2010-09-09 10:50:00,13.76,13.78,13.75,13.75,2618000.0,10.8161,10.8318,10.8082,10.8082,2618000.0
2010-09-09 11:00:00,13.75,13.77,13.74,13.76,1967700.0,10.8082,10.8239,10.8004,10.8161,1967700.0
2010-09-09 11:10:00,13.75,13.81,13.75,13.78,3570100.0,10.8082,10.8554,10.8082,10.8318,3570100.0
2010-09-09 11:20:00,13.78,13.8,13.77,13.78,1973100.0,10.8318,10.8475,10.8239,10.8318,1973100.0
2010-09-09 11:30:00,13.78,13.83,13.77,13.82,2420600.0,10.8318,10.8711,10.8239,10.8632,2420600.0
2010-09-09 11:40:00,13.81,13.82,13.81,13.81,1703300.0,10.8554,10.8632,10.8554,10.8554,1703300.0
2010-09-09 11:50:00,13.81,13.82,13.78,13.78,1020200.0,10.8554,10.8632,10.8318,10.8318,1020200.0
2010-09-09 12:00:00,13.78,13.79,13.77,13.79,2563200.0,10.8318,10.8397,10.8239,10.8397,2563200.0
2010-09-09 12:10:00,13.78,13.79,13.74,13.76,3187300.0,10.8318,10.8397,10.8004,10.8161,3187300.0
2010-09-09 12:20:00,13.77,13.77,13.76,13.77,921800.0,10.8239,10.8239,10.8161,10.8239,921800.0
2010-09-09 12:30:00,13.77,13.77,13.75,13.76,1013000.0,10.8239,10.8239,10.8082,10.8161,1013000.0
2010-09-09 12:40:00,13.76,13.78,13.64,13.65,6460600.0,10.8161,10.8318,10.7218,10.7296,6460600.0
2010-09-09 12:50:00,13.65,13.67,13.58,13.58,4834600.0,10.7296,10.7453,10.6746,10.6746,4834600.0
2010-09-09 13:00:00,13.58,13.61,13.52,13.52,6062800.0,10.6746,10.6982,10.6274,10.6274,6062800.0
2010-09-09 13:10:00,13.52,13.59,13.51,13.57,4752500.0,10.6274,10.6825,10.6196,10.6667,4752500.0
2010-09-09 13:20:00,13.57,13.58,13.53,13.54,1889600.0,10.6667,10.6746,10.6353,10.6432,1889600.0
2010-09-09 13:30:00,13.53,13.58,13.51,13.58,2714500.0,10.6353,10.6746,10.6196,10.6746,2714500.0
2010-09-09 13:40:00,13.57,13.61,13.56,13.61,2132000.0,10.6667,10.6982,10.6589,10.6982,2132000.0
2010-09-09 13:50:00,13.61,13.61,13.52,13.53,2630700.0,10.6982,10.6982,10.6274,10.6353,2630700.0
2010-09-09 14:00:00,13.53,13.56,13.52,13.53,2541700.0,10.6353,10.6589,10.6274,10.6353,2541700.0
2010-09-09 14:10:00,13.52,13.53,13.5,13.53,2592600.0,10.6274,10.6353,10.6117,10.6353,2592600.0
2010-09-09 14:20:00,13.53,13.53,13.48,13.51,2871800.0,10.6353,10.6353,10.596,10.6196,2871800.0
2010-09-09 14:30:00,13.5,13.55,13.5,13.54,4373000.0,10.6117,10.651,10.6117,10.6432,4373000.0
2010-09-09 14:40:00,13.54,13.57,13.53,13.56,2399400.0,10.6432,10.6667,10.6353,10.6589,2399400.0
2010-09-09 14:50:00,13.56,13.6,13.54,13.6,3349100.0,10.6589,10.6903,10.6432,10.6903,3349100.0
2010-09-09 15:00:00,13.59,13.62,13.58,13.59,2264300.0,10.6825,10.706,10.6746,10.6825,2264300.0
2010-09-09 15:10:00,13.6,13.6,13.56,13.59,2716400.0,10.6903,10.6903,10.6589,10.6825,2716400.0
2010-09-09 15:20:00,13.58,13.6,13.57,13.58,3581100.0,10.6746,10.6903,10.6667,10.6746,3581100.0
2010-09-09 15:30:00,13.57,13.61,13.57,13.59,5496600.0,10.6667,10.6982,10.6667,10.6825,5496600.0
2010-09-09 15:40:00,13.59,13.59,13.54,13.56,4745300.0,10.6825,10.6825,10.6432,10.6589,4745300.0
2010-09-09 15:50:00,13.56,13.57,13.5,13.5,8429900.0,10.6589,10.6667,10.6117,10.6117,8429900.0
2010-09-10 09:30:00,13.6,13.66,13.51,13.55,6075500.0,10.6903,10.7375,10.6196,10.651,6075500.0
2010-09-10 09:40:00,13.55,13.59,13.53,13.58,4202900.0,10.651,10.6825,10.6353,10.6746,4202900.0
2010-09-10 09:50:00,13.59,13.63,13.58,13.58,3695600.0,10.6825,10.7139,10.6746,10.6746,3695600.0
2010-09-10 10:00:00,13.58,13.59,13.55,13.58,3701200.0,10.6746,10.6825,10.651,10.6746,3701200.0
2010-09-10 10:10:00,13.58,13.62,13.56,13.62,2696500.0,10.6746,10.706,10.6589,10.706,2696500.0
2010-09-10 10:20:00,13.62,13.63,13.6,13.62,1678700.0,10.706,10.7139,10.6903,10.706,1678700.0
2010-09-10 10:30:00,13.62,13.64,13.61,13.62,2744200.0,10.706,10.7218,10.6982,10.706,2744200.0
2010-09-10 10:40:00,13.63,13.63,13.6,13.61,1067300.0,10.7139,10.7139,10.6903,10.6982,1067300.0
2010-09-10 10:50:00,13.61,13.62,13.6,13.61,909900.0,10.6982,10.706,10.6903,10.6982,909900.0
2010-09-10 11:00:00,13.61,13.62,13.58,13.61,2853700.0,10.6982,10.706,10.6746,10.6982,2853700.0
2010-09-10 11:10:00,13.61,13.61,13.58,13.58,1260900.0,10.6982,10.6982,10.6746,10.6746,1260900.0
2010-09-10 11:20:00,13.59,13.59,13.57,13.59,1017100.0,10.6825,10.6825,10.6667,10.6825,1017100.0
2010-09-10 11:30:00,13.59,13.61,13.57,13.58,1984600.0,10.6825,10.6982,10.6667,10.6746,1984600.0
2010-09-10 11:40:00,13.59,13.59,13.57,13.58,1346400.0,10.6825,10.6825,10.6667,10.6746,1346400.0
2010-09-10 11:50:00,13.58,13.59,13.55,13.55,2230300.0,10.6746,10.6825,10.651,10.651,2230300.0
2010-09-10 12:00:00,13.56,13.57,13.52,13.56,2894600.0,10.6589,10.6667,10.6274,10.6589,2894600.0
2010-09-10 12:10:00,13.56,13.57,13.53,13.56,1676000.0,10.6589,10.6667,10.6353,10.6589,1676000.0
2010-09-10 12:20:00,13.55,13.57,13.55,13.56,1194500.0,10.651,10.6667,10.651,10.6589,1194500.0
2010-09-10 12:30:00,13.57,13.58,13.55,13.57,1091800.0,10.6667,10.6746,10.651,10.6667,1091800.0
2010-09-10 12:40:00,13.58,13.58,13.56,13.57,695400.0,10.6746,10.6746,10.6589,10.6667,695400.0
2010-09-10 12:50:00,13.57,13.58,13.55,13.56,1011100.0,10.6667,10.6746,10.651,10.6589,1011100.0
2010-09-10 13:00:00,13.56,13.59,13.56,13.59,1137200.0,10.6589,10.6825,10.6589,10.6825,1137200.0
2010-09-10 13:10:00,13.59,13.59,13.57,13.57,761500.0,10.6825,10.6825,10.6667,10.6667,761500.0
2010-09-10 13:20:00,13.57,13.58,13.56,13.57,551700.0,10.6667,10.6746,10.6589,10.6667,551700.0
2010-09-10 13:30:00,13.58,13.59,13.57,13.59,658300.0,10.6746,10.6825,10.6667,10.6825,658300.0
2010-09-10 13:40:00,13.59,13.6,13.58,13.58,1228000.0,10.6825,10.6903,10.6746,10.6746,1228000.0
2010-09-10 13:50:00,13.58,13.59,13.56,13.56,829500.0,10.6746,10.6825,10.6589,10.6589,829500.0
2010-09-10 14:00:00,13.56,13.58,13.56,13.57,1051100.0,10.6589,10.6746,10.6589,10.6667,1051100.0
2010-09-10 14:10:00,13.57,13.58,13.56,13.56,997800.0,10.6667,10.6746,10.6589,10.6589,997800.0
2010-09-10 14:20:00,13.56,13.59,13.55,13.59,1388000.0,10.6589,10.6825,10.651,10.6825,1388000.0
2010-09-10 14:30:00,13.59,13.61,13.58,13.6,1303000.0,10.6825,10.6982,10.6746,10.6903,1303000.0
2010-09-10 14:40:00,13.61,13.63,13.59,13.59,3318300.0,10.6982,10.7139,10.6825,10.6825,3318300.0
2010-09-10 14:50:00,13.59,13.6,13.57,13.58,1088500.0,10.6825,10.6903,10.6667,10.6746,1088500.0
2010-09-10 15:00:00,13.58,13.59,13.57,13.57,1097400.0,10.6746,10.6825,10.6667,10.6667,1097400.0
2010-09-10 15:10:00,13.58,13.6,13.57,13.59,1173900.0,10.6746,10.6903,10.6667,10.6825,1173900.0
2010-09-10 15:20:00,13.59,13.62,13.56,13.61,2217600.0,10.6825,10.706,10.6589,10.6982,2217600.0
2010-09-10 15:30:00,13.61,13.64,13.59,13.6,3840300.0,10.6982,10.7218,10.6825,10.6903,3840300.0
2010-09-10 15:40:00,13.59,13.62,13.58,13.6,2960500.0,10.6825,10.706,10.6746,10.6903,2960500.0
2010-09-10 15:50:00,13.6,13.6,13.54,13.55,5944200.0,10.6903,10.6903,10.6432,10.651,5944200.0
2010-09-13 09:30:00,13.93,14.05,13.91,14.02,18049600.0,10.9497,11.044,10.934,11.0205,18049600.0
2010-09-13 09:40:00,14.02,14.06,13.99,14.02,10912300.0,11.0205,11.0519,10.9969,11.0205,10912300.0
2010-09-13 09:50:00,14.02,14.03,13.99,13.99,7179100.0,11.0205,11.0283,10.9969,10.9969,7179100.0
2010-09-13 10:00:00,13.99,14.04,13.99,14.02,4850300.0,10.9969,11.0362,10.9969,11.0205,4850300.0
2010-09-13 10:10:00,14.02,14.04,13.99,14.0,3673600.0,11.0205,11.0362,10.9969,11.0047,3673600.0
2010-09-13 10:20:00,14.0,14.01,13.99,13.99,5388200.0,11.0047,11.0126,10.9969,10.9969,5388200.0
2010-09-13 10:30:00,14.0,14.01,13.98,13.99,4130200.0,11.0047,11.0126,10.989,10.9969,4130200.0
2010-09-13 10:40:00,13.99,14.0,13.97,14.0,3145900.0,10.9969,11.0047,10.9812,11.0047,3145900.0
2010-09-13 10:50:00,14.0,14.0,13.96,13.96,3786000.0,11.0047,11.0047,10.9733,10.9733,3786000.0
2010-09-13 11:00:00,13.97,13.97,13.9,13.91,7697200.0,10.9812,10.9812,10.9261,10.934,7697200.0
2010-09-13 11:10:00,13.91,13.98,13.91,13.98,3031800.0,10.934,10.989,10.934,10.989,3031800.0
2010-09-13 11:20:00,13.98,13.99,13.95,13.96,1909600.0,10.989,10.9969,10.9654,10.9733,1909600.0
2010-09-13 11:30:00,13.97,13.97,13.92,13.93,2899200.0,10.9812,10.9812,10.9419,10.9497,2899200.0
2010-09-13 11:40:00,13.94,13.94,13.91,13.93,3658100.0,10.9576,10.9576,10.934,10.9497,3658100.0
2010-09-13 11:50:00,13.93,13.96,13.92,13.96,2634700.0,10.9497,10.9733,10.9419,10.9733,2634700.0
2010-09-13 12:00:00,13.96,13.97,13.93,13.94,3088900.0,10.9733,10.9812,10.9497,10.9576,3088900.0
2010-09-13 12:10:00,13.93,13.95,13.91,13.91,2724300.0,10.9497,10.9654,10.934,10.934,2724300.0
2010-09-13 12:20:00,13.92,13.93,13.87,13.89,4431100.0,10.9419,10.9497,10.9025,10.9183,4431100.0
2010-09-13 12:30:00,13.89,13.91,13.87,13.91,5984200.0,10.9183,10.934,10.9025,10.934,5984200.0
2010-09-13 12:40:00,13.9,13.93,13.9,13.91,2098800.0,10.9261,10.9497,10.9261,10.934,2098800.0
2010-09-13 12:50:00,13.92,13.93,13.9,13.92,1084400.0,10.9419,10.9497,10.9261,10.9419,1084400.0
2010-09-13 13:00:00,13.92,13.94,13.9,13.91,1838000.0,10.9419,10.9576,10.9261,10.934,1838000.0
2010-09-13 13:10:00,13.91,13.93,13.89,13.9,1488300.0,10.934,10.9497,10.9183,10.9261,1488300.0
2010-09-13 13:20:00,13.9,13.94,13.9,13.91,2134100.0,10.9261,10.9576,10.9261,10.934,2134100.0
2010-09-13 13:30:00,13.91,13.92,13.9,13.91,1713300.0,10.934,10.9419,10.9261,10.934,1713300.0
2010-09-13 13:40:00,13.92,13.93,13.89,13.93,1177000.0,10.9419,10.9497,10.9183,10.9497,1177000.0
2010-09-13 13:50:00,13.92,13.93,13.91,13.91,753300.0,10.9419,10.9497,10.934,10.934,753300.0
2010-09-13 14:00:00,13.92,13.92,13.88,13.89,1667700.0,10.9419,10.9419,10.9104,10.9183,1667700.0
2010-09-13 14:10:00,13.9,13.92,13.88,13.92,900800.0,10.9261,10.9419,10.9104,10.9419,900800.0
2010-09-13 14:20:00,13.92,13.93,13.9,13.93,2227600.0,10.9419,10.9497,10.9261,10.9497,2227600.0
2010-09-13 14:30:00,13.93,13.95,13.92,13.93,1845600.0,10.9497,10.9654,10.9419,10.9497,1845600.0
2010-09-13 14:40:00,13.93,13.96,13.92,13.94,1651300.0,10.9497,10.9733,10.9419,10.9576,1651300.0
2010-09-13 14:50:00,13.94,13.96,13.93,13.95,1989800.0,10.9576,10.9733,10.9497,10.9654,1989800.0
2010-09-13 15:00:00,13.96,13.97,13.92,13.93,2042900.0,10.9733,10.9812,10.9419,10.9497,2042900.0
2010-09-13 15:10:00,13.92,13.95,13.92,13.94,1311100.0,10.9419,10.9654,10.9419,10.9576,1311100.0
2010-09-13 15:20:00,13.95,13.95,13.91,13.94,3822200.0,10.9654,10.9654,10.934,10.9576,3822200.0
2010-09-13 15:30:00,13.94,13.96,13.93,13.95,2661600.0,10.9576,10.9733,10.9497,10.9654,2661600.0
2010-09-13 15:40:00,13.96,13.98,13.95,13.98,4838100.0,10.9733,10.989,10.9654,10.989,4838100.0
2010-09-13 15:50:00,13.98,13.99,13.95,13.96,10301200.0,10.989,10.9969,10.9654,10.9733,10301200.0
2010-09-14 09:30:00,13.96,13.97,13.76,13.81,10042900.0,10.9733,10.9812,10.8161,10.8554,10042900.0
2010-09-14 09:40:00,13.81,13.81,13.64,13.71,12222700.0,10.8554,10.8554,10.7218,10.7768,12222700.0
2010-09-14 09:50:00,13.72,13.77,13.72,13.75,3845600.0,10.7846,10.8239,10.7846,10.8082,3845600.0
2010-09-14 10:00:00,13.75,13.78,13.71,13.76,3824200.0,10.8082,10.8318,10.7768,10.8161,3824200.0
2010-09-14 10:10:00,13.76,13.78,13.74,13.77,2813100.0,10.8161,10.8318,10.8004,10.8239,2813100.0
2010-09-14 10:20:00,13.77,13.82,13.76,13.79,4357300.0,10.8239,10.8632,10.8161,10.8397,4357300.0
2010-09-14 10:30:00,13.79,13.8,13.76,13.78,1822300.0,10.8397,10.8475,10.8161,10.8318,1822300.0
2010-09-14 10:40:00,13.79,13.83,13.77,13.82,2419200.0,10.8397,10.8711,10.8239,10.8632,2419200.0
2010-09-14 10:50:00,13.81,13.82,13.76,13.76,2395500.0,10.8554,10.8632,10.8161,10.8161,2395500.0
2010-09-14 11:00:00,13.76,13.82,13.75,13.82,2789900.0,10.8161,10.8632,10.8082,10.8632,2789900.0
2010-09-14 11:10:00,13.82,13.86,13.79,13.83,3267900.0,10.8632,10.8947,10.8397,10.8711,3267900.0
2010-09-14 11:20:00,13.83,13.84,13.79,13.81,2343200.0,10.8711,10.879,10.8397,10.8554,2343200.0
2010-09-14 11:30:00,13.8,13.84,13.8,13.83,4212700.0,10.8475,10.879,10.8475,10.8711,4212700.0
2010-09-14 11:40:00,13.82,13.84,13.81,13.82,1930700.0,10.8632,10.879,10.8554,10.8632,1930700.0
2010-09-14 11:50:00,13.81,13.83,13.78,13.82,1689000.0,10.8554,10.8711,10.8318,10.8632,1689000.0
2010-09-14 12:00:00,13.81,13.84,13.8,13.82,2180500.0,10.8554,10.879,10.8475,10.8632,2180500.0
2010-09-14 12:10:00,13.81,13.82,13.77,13.79,2625900.0,10.8554,10.8632,10.8239,10.8397,2625900.0
2010-09-14 12:20:00,13.79,13.8,13.76,13.77,2251200.0,10.8397,10.8475,10.8161,10.8239,2251200.0
2010-09-14 12:30:00,13.78,13.78,13.75,13.77,1900900.0,10.8318,10.8318,10.8082,10.8239,1900900.0
2010-09-14 12:40:00,13.77,13.79,13.75,13.76,1592200.0,10.8239,10.8397,10.8082,10.8161,1592200.0
2010-09-14 12:50:00,13.76,13.77,13.75,13.75,2204800.0,10.8161,10.8239,10.8082,10.8082,2204800.0
2010-09-14 13:00:00,13.75,13.76,13.74,13.76,1689400.0,10.8082,10.8161,10.8004,10.8161,1689400.0
2010-09-14 13:10:00,13.76,13.76,13.73,13.73,1383500.0,10.8161,10.8161,10.7925,10.7925,1383500.0
2010-09-14 13:20:00,13.73,13.74,13.7,13.7,2494300.0,10.7925,10.8004,10.7689,10.7689,2494300.0
2010-09-14 13:30:00,13.71,13.72,13.7,13.71,1417000.0,10.7768,10.7846,10.7689,10.7768,1417000.0
2010-09-14 13:40:00,13.72,13.72,13.66,13.67,2980100.0,10.7846,10.7846,10.7375,10.7453,2980100.0
2010-09-14 13:50:00,13.67,13.69,13.65,13.69,4694100.0,10.7453,10.7611,10.7296,10.7611,4694100.0
2010-09-14 14:00:00,13.69,13.71,13.68,13.7,1832500.0,10.7611,10.7768,10.7532,10.7689,1832500.0
2010-09-14 14:10:00,13.7,13.71,13.68,13.7,1778100.0,10.7689,10.7768,10.7532,10.7689,1778100.0
2010-09-14 14:20:00,13.7,13.72,13.67,13.68,4158300.0,10.7689,10.7846,10.7453,10.7532,4158300.0
2010-09-14 14:30:00,13.68,13.69,13.66,13.69,2788600.0,10.7532,10.7611,10.7375,10.7611,2788600.0
2010-09-14 14:40:00,13.69,13.71,13.68,13.7,1792900.0,10.7611,10.7768,10.7532,10.7689,1792900.0
2010-09-14 14:50:00,13.7,13.72,13.69,13.72,2405300.0,10.7689,10.7846,10.7611,10.7846,2405300.0
2010-09-14 15:00:00,13.72,13.74,13.71,13.73,2793500.0,10.7846,10.8004,10.7768,10.7925,2793500.0
2010-09-14 15:10:00,13.73,13.75,13.71,13.71,2610500.0,10.7925,10.8082,10.7768,10.7768,2610500.0
2010-09-14 15:20:00,13.72,13.78,13.71,13.77,3203100.0,10.7846,10.8318,10.7768,10.8239,3203100.0
2010-09-14 15:30:00,13.76,13.79,13.76,13.78,2957700.0,10.8161,10.8397,10.8161,10.8318,2957700.0
2010-09-14 15:40:00,13.78,13.79,13.73,13.76,5344800.0,10.8318,10.8397,10.7925,10.8161,5344800.0
2010-09-14 15:50:00,13.76,13.76,13.68,13.68,8140100.0,10.8161,10.8161,10.7532,10.7532,8140100.0
2010-09-15 09:30:00,13.62,13.65,13.53,13.56,10803700.0,10.706,10.7296,10.6353,10.6589,10803700.0
2010-09-15 09:40:00,13.55,13.61,13.51,13.52,7586000.0,10.651,10.6982,10.6196,10.6274,7586000.0
2010-09-15 09:50:00,13.52,13.55,13.51,13.54,6660900.0,10.6274,10.651,10.6196,10.6432,6660900.0
2010-09-15 10:00:00,13.54,13.58,13.53,13.57,4673600.0,10.6432,10.6746,10.6353,10.6667,4673600.0
2010-09-15 10:10:00,13.57,13.6,13.56,13.58,4174000.0,10.6667,10.6903,10.6589,10.6746,4174000.0
2010-09-15 10:20:00,13.59,13.59,13.54,13.55,3595200.0,10.6825,10.6825,10.6432,10.651,3595200.0
2010-09-15 10:30:00,13.55,13.55,13.51,13.55,6212500.0,10.651,10.651,10.6196,10.651,6212500.0
2010-09-15 10:40:00,13.54,13.61,13.54,13.6,8147200.0,10.6432,10.6982,10.6432,10.6903,8147200.0
2010-09-15 10:50:00,13.59,13.6,13.56,13.58,1965900.0,10.6825,10.6903,10.6589,10.6746,1965900.0
2010-09-15 11:00:00,13.59,13.6,13.55,13.56,2812300.0,10.6825,10.6903,10.651,10.6589,2812300.0
2010-09-15 11:10:00,13.56,13.59,13.55,13.58,2291200.0,10.6589,10.6825,10.651,10.6746,2291200.0
2010-09-15 11:20:00,13.58,13.6,13.56,13.6,2259100.0,10.6746,10.6903,10.6589,10.6903,2259100.0
2010-09-15 11:30:00,13.59,13.63,13.57,13.62,2882900.0,10.6825,10.7139,10.6667,10.706,2882900.0
2010-09-15 11:40:00,13.62,13.68,13.62,13.65,3755600.0,10.706,10.7532,10.706,10.7296,3755600.0
2010-09-15 11:50:00,13.65,13.67,13.62,13.65,1774500.0,10.7296,10.7453,10.706,10.7296,1774500.0
2010-09-15 12:00:00,13.65,13.67,13.64,13.64,1114600.0,10.7296,10.7453,10.7218,10.7218,1114600.0
2010-09-15 12:10:00,13.65,13.67,13.62,13.66,2077400.0,10.7296,10.7453,10.706,10.7375,2077400.0
2010-09-15 12:20:00,13.66,13.72,13.66,13.72,2351200.0,10.7375,10.7846,10.7375,10.7846,2351200.0
2010-09-15 12:30:00,13.71,13.74,13.69,13.73,3529800.0,10.7768,10.8004,10.7611,10.7925,3529800.0
2010-09-15 12:40:00,13.73,13.73,13.7,13.73,2508700.0,10.7925,10.7925,10.7689,10.7925,2508700.0
2010-09-15 12:50:00,13.72,13.72,13.71,13.72,1036200.0,10.7846,10.7846,10.7768,10.7846,1036200.0
2010-09-15 13:00:00,13.72,13.77,13.71,13.77,2045900.0,10.7846,10.8239,10.7768,10.8239,2045900.0
2010-09-15 13:10:00,13.77,13.79,13.75,13.79,2122300.0,10.8239,10.8397,10.8082,10.8397,2122300.0
2010-09-15 13:20:00,13.79,13.79,13.77,13.77,1000200.0,10.8397,10.8397,10.8239,10.8239,1000200.0
2010-09-15 13:30:00,13.77,13.78,13.75,13.76,1584700.0,10.8239,10.8318,10.8082,10.8161,1584700.0
2010-09-15 13:40:00,13.77,13.77,13.74,13.74,1180500.0,10.8239,10.8239,10.8004,10.8004,1180500.0
2010-09-15 13:50:00,13.74,13.78,13.74,13.76,1914300.0,10.8004,10.8318,10.8004,10.8161,1914300.0
2010-09-15 14:00:00,13.76,13.78,13.75,13.77,1083200.0,10.8161,10.8318,10.8082,10.8239,1083200.0
2010-09-15 14:10:00,13.77,13.78,13.72,13.74,2254500.0,10.8239,10.8318,10.7846,10.8004,2254500.0
2010-09-15 14:20:00,13.74,13.76,13.73,13.75,1632200.0,10.8004,10.8161,10.7925,10.8082,1632200.0
2010-09-15 14:30:00,13.74,13.76,13.72,13.74,2027800.0,10.8004,10.8161,10.7846,10.8004,2027800.0
2010-09-15 14:40:00,13.74,13.75,13.72,13.72,1173100.0,10.8004,10.8082,10.7846,10.7846,1173100.0
2010-09-15 14:50:00,13.72,13.76,13.7,13.76,2955900.0,10.7846,10.8161,10.7689,10.8161,2955900.0
2010-09-15 15:00:00,13.75,13.76,13.74,13.74,2515300.0,10.8082,10.8161,10.8004,10.8004,2515300.0
2010-09-15 15:10:00,13.74,13.76,13.72,13.73,1462100.0,10.8004,10.8161,10.7846,10.7925,1462100.0
2010-09-15 15:20:00,13.73,13.79,13.72,13.78,4079500.0,10.7925,10.8397,10.7846,10.8318,4079500.0
2010-09-15 15:30:00,13.77,13.78,13.76,13.76,2207900.0,10.8239,10.8318,10.8161,10.8161,2207900.0
2010-09-15 15:40:00,13.76,13.77,13.74,13.75,3652100.0,10.8161,10.8239,10.8004,10.8082,3652100.0
2010-09-15 15:50:00,13.74,13.75,13.71,13.72,6724500.0,10.8004,10.8082,10.7768,10.7846,6724500.0
2010-09-16 09:30:00,13.62,13.66,13.55,13.62,9631900.0,10.706,10.7375,10.651,10.706,9631900.0
2010-09-16 09:40:00,13.64,13.64,13.59,13.64,4709600.0,10.7218,10.7218,10.6825,10.7218,4709600.0
2010-09-16 09:50:00,13.64,13.65,13.6,13.6,3121500.0,10.7218,10.7296,10.6903,10.6903,3121500.0
2010-09-16 10:00:00,13.6,13.65,13.56,13.6,6649600.0,10.6903,10.7296,10.6589,10.6903,6649600.0
2010-09-16 10:10:00,13.6,13.61,13.55,13.57,3609400.0,10.6903,10.6982,10.651,10.6667,3609400.0
2010-09-16 10:20:00,13.56,13.58,13.55,13.57,3965100.0,10.6589,10.6746,10.651,10.6667,3965100.0
2010-09-16 10:30:00,13.56,13.57,13.53,13.54,3454200.0,10.6589,10.6667,10.6353,10.6432,3454200.0
2010-09-16 10:40:00,13.54,13.57,13.53,13.56,2094700.0,10.6432,10.6667,10.6353,10.6589,2094700.0
2010-09-16 10:50:00,13.56,13.58,13.55,13.57,2485000.0,10.6589,10.6746,10.651,10.6667,2485000.0
2010-09-16 11:00:00,13.57,13.59,13.55,13.57,2355600.0,10.6667,10.6825,10.651,10.6667,2355600.0
2010-09-16 11:10:00,13.57,13.58,13.56,13.57,1083000.0,10.6667,10.6746,10.6589,10.6667,1083000.0
2010-09-16 11:20:00,13.56,13.57,13.55,13.55,1281600.0,10.6589,10.6667,10.651,10.651,1281600.0
2010-09-16 11:30:00,13.55,13.56,13.52,13.55,3933200.0,10.651,10.6589,10.6274,10.651,3933200.0
2010-09-16 11:40:00,13.55,13.58,13.54,13.57,3446600.0,10.651,10.6746,10.6432,10.6667,3446600.0
2010-09-16 11:50:00,13.57,13.58,13.54,13.57,2250400.0,10.6667,10.6746,10.6432,10.6667,2250400.0
2010-09-16 12:00:00,13.56,13.57,13.55,13.56,560900.0,10.6589,10.6667,10.651,10.6589,560900.0
2010-09-16 12:10:00,13.56,13.56,13.52,13.55,2516100.0,10.6589,10.6589,10.6274,10.651,2516100.0
2010-09-16 12:20:00,13.55,13.56,13.53,13.54,2031200.0,10.651,10.6589,10.6353,10.6432,2031200.0
2010-09-16 12:30:00,13.54,13.56,13.54,13.56,976700.0,10.6432,10.6589,10.6432,10.6589,976700.0
2010-09-16 12:40:00,13.56,13.56,13.53,13.53,1275200.0,10.6589,10.6589,10.6353,10.6353,1275200.0
2010-09-16 12:50:00,13.53,13.55,13.53,13.54,2004500.0,10.6353,10.651,10.6353,10.6432,2004500.0
2010-09-16 13:00:00,13.55,13.55,13.53,13.54,1756200.0,10.651,10.651,10.6353,10.6432,1756200.0
2010-09-16 13:10:00,13.54,13.55,13.53,13.53,2252400.0,10.6432,10.651,10.6353,10.6353,2252400.0
2010-09-16 13:20:00,13.54,13.54,13.52,13.54,1619300.0,10.6432,10.6432,10.6274,10.6432,1619300.0
2010-09-16 13:30:00,13.54,13.54,13.52,13.53,492500.0,10.6432,10.6432,10.6274,10.6353,492500.0
2010-09-16 13:40:00,13.52,13.54,13.51,13.52,2561700.0,10.6274,10.6432,10.6196,10.6274,2561700.0
2010-09-16 13:50:00,13.52,13.53,13.52,13.53,563300.0,10.6274,10.6353,10.6274,10.6353,563300.0
2010-09-16 14:00:00,13.53,13.55,13.52,13.55,1777400.0,10.6353,10.651,10.6274,10.651,1777400.0
2010-09-16 14:10:00,13.55,13.56,13.53,13.54,1621600.0,10.651,10.6589,10.6353,10.6432,1621600.0
2010-09-16 14:20:00,13.54,13.57,13.53,13.56,1012700.0,10.6432,10.6667,10.6353,10.6589,1012700.0
2010-09-16 14:30:00,13.56,13.59,13.54,13.59,3155600.0,10.6589,10.6825,10.6432,10.6825,3155600.0
2010-09-16 14:40:00,13.59,13.62,13.58,13.59,4348500.0,10.6825,10.706,10.6746,10.6825,4348500.0
2010-09-16 14:50:00,13.59,13.63,13.58,13.62,1942400.0,10.6825,10.7139,10.6746,10.706,1942400.0
2010-09-16 15:00:00,13.62,13.66,13.61,13.63,3495100.0,10.706,10.7375,10.6982,10.7139,3495100.0
2010-09-16 15:10:00,13.64,13.65,13.61,13.64,2400100.0,10.7218,10.7296,10.6982,10.7218,2400100.0
2010-09-16 15:20:00,13.64,13.64,13.6,13.63,1922500.0,10.7218,10.7218,10.6903,10.7139,1922500.0
2010-09-16 15:30:00,13.63,13.64,13.61,13.63,2454600.0,10.7139,10.7218,10.6982,10.7139,2454600.0
2010-09-16 15:40:00,13.62,13.63,13.59,13.61,3556500.0,10.706,10.7139,10.6825,10.6982,3556500.0
2010-09-16 15:50:00,13.6,13.63,13.58,13.59,7085800.0,10.6903,10.7139,10.6746,10.6825,7085800.0
2010-09-17 09:30:00,13.69,13.7,13.62,13.65,19315500.0,10.7611,10.7689,10.706,10.7296,19315500.0
2010-09-17 09:40:00,13.65,13.66,13.58,13.62,4064100.0,10.7296,10.7375,10.6746,10.706,4064100.0
2010-09-17 09:50:00,13.63,13.63,13.53,13.55,3708100.0,10.7139,10.7139,10.6353,10.651,3708100.0
2010-09-17 10:00:00,13.55,13.56,13.51,13.53,4287500.0,10.651,10.6589,10.6196,10.6353,4287500.0
2010-09-17 10:10:00,13.53,13.54,13.5,13.52,3089500.0,10.6353,10.6432,10.6117,10.6274,3089500.0
2010-09-17 10:20:00,13.52,13.54,13.51,13.51,2051200.0,10.6274,10.6432,10.6196,10.6196,2051200.0
2010-09-17 10:30:00,13.52,13.56,13.46,13.56,6964400.0,10.6274,10.6589,10.5803,10.6589,6964400.0
2010-09-17 10:40:00,13.55,13.59,13.53,13.57,2166700.0,10.651,10.6825,10.6353,10.6667,2166700.0
2010-09-17 10:50:00,13.57,13.57,13.5,13.52,3187800.0,10.6667,10.6667,10.6117,10.6274,3187800.0
2010-09-17 11:00:00,13.52,13.56,13.51,13.56,2202300.0,10.6274,10.6589,10.6196,10.6589,2202300.0
2010-09-17 11:10:00,13.55,13.57,13.54,13.55,1529300.0,10.651,10.6667,10.6432,10.651,1529300.0
2010-09-17 11:20:00,13.54,13.55,13.51,13.51,5358700.0,10.6432,10.651,10.6196,10.6196,5358700.0
2010-09-17 11:30:00,13.51,13.52,13.41,13.41,5469300.0,10.6196,10.6274,10.541,10.541,5469300.0
2010-09-17 11:40:00,13.42,13.44,13.35,13.35,4440600.0,10.5488,10.5645,10.4938,10.4938,4440600.0
2010-09-17 11:50:00,13.36,13.4,13.34,13.39,5506000.0,10.5017,10.5331,10.4859,10.5252,5506000.0
2010-09-17 12:00:00,13.39,13.4,13.38,13.4,1235800.0,10.5252,10.5331,10.5174,10.5331,1235800.0
2010-09-17 12:10:00,13.4,13.41,13.39,13.41,847300.0,10.5331,10.541,10.5252,10.541,847300.0
2010-09-17 12:20:00,13.41,13.42,13.39,13.42,1340000.0,10.541,10.5488,10.5252,10.5488,1340000.0
2010-09-17 12:30:00,13.42,13.45,13.41,13.41,2044300.0,10.5488,10.5724,10.541,10.541,2044300.0
2010-09-17 12:40:00,13.41,13.42,13.4,13.41,985000.0,10.541,10.5488,10.5331,10.541,985000.0
2010-09-17 12:50:00,13.41,13.42,13.37,13.38,1636700.0,10.541,10.5488,10.5095,10.5174,1636700.0
2010-09-17 13:00:00,13.38,13.39,13.37,13.37,1025100.0,10.5174,10.5252,10.5095,10.5095,1025100.0
2010-09-17 13:10:00,13.37,13.38,13.35,13.36,1353400.0,10.5095,10.5174,10.4938,10.5017,1353400.0
2010-09-17 13:20:00,13.36,13.41,13.36,13.4,1244400.0,10.5017,10.541,10.5017,10.5331,1244400.0
2010-09-17 13:30:00,13.4,13.41,13.39,13.39,1411500.0,10.5331,10.541,10.5252,10.5252,1411500.0
2010-09-17 13:40:00,13.4,13.42,13.38,13.42,1445300.0,10.5331,10.5488,10.5174,10.5488,1445300.0
2010-09-17 13:50:00,13.41,13.43,13.4,13.4,1547300.0,10.541,10.5567,10.5331,10.5331,1547300.0
2010-09-17 14:00:00,13.4,13.41,13.39,13.39,1274900.0,10.5331,10.541,10.5252,10.5252,1274900.0
2010-09-17 14:10:00,13.4,13.42,13.39,13.42,1327700.0,10.5331,10.5488,10.5252,10.5488,1327700.0
2010-09-17 14:20:00,13.42,13.43,13.4,13.43,1963600.0,10.5488,10.5567,10.5331,10.5567,1963600.0
2010-09-17 14:30:00,13.42,13.47,13.42,13.46,1781400.0,10.5488,10.5881,10.5488,10.5803,1781400.0
2010-09-17 14:40:00,13.45,13.48,13.45,13.47,1681700.0,10.5724,10.596,10.5724,10.5881,1681700.0
2010-09-17 14:50:00,13.46,13.47,13.44,13.46,2207300.0,10.5803,10.5881,10.5645,10.5803,2207300.0
2010-09-17 15:00:00,13.46,13.46,13.39,13.4,2163600.0,10.5803,10.5803,10.5252,10.5331,2163600.0
2010-09-17 15:10:00,13.4,13.41,13.38,13.4,2165200.0,10.5331,10.541,10.5174,10.5331,2165200.0
2010-09-17 15:20:00,13.4,13.41,13.39,13.39,1107600.0,10.5331,10.541,10.5252,10.5252,1107600.0
2010-09-17 15:30:00,13.39,13.43,13.37,13.37,3852000.0,10.5252,10.5567,10.5095,10.5095,3852000.0
2010-09-17 15:40:00,13.37,13.41,13.36,13.41,3760600.0,10.5095,10.541,10.5017,10.541,3760600.0
2010-09-17 15:50:00,13.41,13.42,13.39,13.4,6984000.0,10.541,10.5488,10.5252,10.5331,6984000.0
2010-09-20 09:30:00,13.46,13.46,13.38,13.44,6021300.0,10.5803,10.5803,10.5174,10.5645,6021300.0
2010-09-20 09:40:00,13.44,13.46,13.4,13.41,3677000.0,10.5645,10.5803,10.5331,10.541,3677000.0
2010-09-20 09:50:00,13.41,13.45,13.4,13.4,3374900.0,10.541,10.5724,10.5331,10.5331,3374900.0
2010-09-20 10:00:00,13.41,13.5,13.37,13.47,5875100.0,10.541,10.6117,10.5095,10.5881,5875100.0
2010-09-20 10:10:00,13.47,13.51,13.44,13.51,5902600.0,10.5881,10.6196,10.5645,10.6196,5902600.0
2010-09-20 10:20:00,13.51,13.54,13.5,13.5,5520900.0,10.6196,10.6432,10.6117,10.6117,5520900.0
2010-09-20 10:30:00,13.5,13.53,13.49,13.52,3701000.0,10.6117,10.6353,10.6038,10.6274,3701000.0
2010-09-20 10:40:00,13.52,13.54,13.5,13.52,3320500.0,10.6274,10.6432,10.6117,10.6274,3320500.0
2010-09-20 10:50:00,13.52,13.57,13.52,13.56,3167500.0,10.6274,10.6667,10.6274,10.6589,3167500.0
2010-09-20 11:00:00,13.56,13.6,13.56,13.57,2888500.0,10.6589,10.6903,10.6589,10.6667,2888500.0
2010-09-20 11:10:00,13.58,13.6,13.56,13.58,2805200.0,10.6746,10.6903,10.6589,10.6746,2805200.0
2010-09-20 11:20:00,13.57,13.58,13.56,13.56,1100100.0,10.6667,10.6746,10.6589,10.6589,1100100.0
2010-09-20 11:30:00,13.56,13.62,13.56,13.61,4136000.0,10.6589,10.706,10.6589,10.6982,4136000.0
2010-09-20 11:40:00,13.61,13.62,13.55,13.55,2417400.0,10.6982,10.706,10.651,10.651,2417400.0
2010-09-20 11:50:00,13.56,13.59,13.55,13.59,2839800.0,10.6589,10.6825,10.651,10.6825,2839800.0
2010-09-20 12:00:00,13.58,13.59,13.54,13.55,1639100.0,10.6746,10.6825,10.6432,10.651,1639100.0
2010-09-20 12:10:00,13.55,13.57,13.53,13.57,1752100.0,10.651,10.6667,10.6353,10.6667,1752100.0
2010-09-20 12:20:00,13.57,13.58,13.55,13.55,1317600.0,10.6667,10.6746,10.651,10.651,1317600.0
2010-09-20 12:30:00,13.54,13.57,13.53,13.56,955900.0,10.6432,10.6667,10.6353,10.6589,955900.0
2010-09-20 12:40:00,13.56,13.6,13.56,13.58,1248700.0,10.6589,10.6903,10.6589,10.6746,1248700.0
2010-09-20 12:50:00,13.59,13.6,13.58,13.59,929400.0,10.6825,10.6903,10.6746,10.6825,929400.0
2010-09-20 13:00:00,13.6,13.6,13.58,13.59,970600.0,10.6903,10.6903,10.6746,10.6825,970600.0
2010-09-20 13:10:00,13.59,13.59,13.55,13.56,1279100.0,10.6825,10.6825,10.651,10.6589,1279100.0
2010-09-20 13:20:00,13.56,13.59,13.56,13.58,768900.0,10.6589,10.6825,10.6589,10.6746,768900.0
2010-09-20 13:30:00,13.59,13.6,13.57,13.6,1452900.0,10.6825,10.6903,10.6667,10.6903,1452900.0
2010-09-20 13:40:00,13.6,13.61,13.57,13.58,1853000.0,10.6903,10.6982,10.6667,10.6746,1853000.0
2010-09-20 13:50:00,13.58,13.6,13.58,13.59,1202900.0,10.6746,10.6903,10.6746,10.6825,1202900.0
2010-09-20 14:00:00,13.59,13.6,13.57,13.58,599800.0,10.6825,10.6903,10.6667,10.6746,599800.0
2010-09-20 14:10:00,13.58,13.59,13.55,13.58,1782000.0,10.6746,10.6825,10.651,10.6746,1782000.0
2010-09-20 14:20:00,13.57,13.6,13.57,13.6,1338000.0,10.6667,10.6903,10.6667,10.6903,1338000.0
2010-09-20 14:30:00,13.6,13.65,13.59,13.65,4252500.0,10.6903,10.7296,10.6825,10.7296,4252500.0
2010-09-20 14:40:00,13.64,13.65,13.62,13.64,2605900.0,10.7218,10.7296,10.706,10.7218,2605900.0
2010-09-20 14:50:00,13.63,13.67,13.63,13.66,2958200.0,10.7139,10.7453,10.7139,10.7375,2958200.0
2010-09-20 15:00:00,13.67,13.67,13.65,13.65,1339900.0,10.7453,10.7453,10.7296,10.7296,1339900.0
2010-09-20 15:10:00,13.65,13.67,13.64,13.67,2967200.0,10.7296,10.7453,10.7218,10.7453,2967200.0
2010-09-20 15:20:00,13.67,13.68,13.65,13.65,3309500.0,10.7453,10.7532,10.7296,10.7296,3309500.0
2010-09-20 15:30:00,13.66,13.68,13.65,13.67,4228400.0,10.7375,10.7532,10.7296,10.7453,4228400.0
2010-09-20 15:40:00,13.67,13.75,13.67,13.75,7762800.0,10.7453,10.8082,10.7453,10.8082,7762800.0
2010-09-20 15:50:00,13.75,13.81,13.74,13.75,14904200.0,10.8082,10.8554,10.8004,10.8082,14904200.0
2010-09-21 09:30:00,13.94,13.97,13.86,13.87,11365400.0,10.9576,10.9812,10.8947,10.9025,11365400.0
2010-09-21 09:40:00,13.87,13.92,13.86,13.91,5962500.0,10.9025,10.9419,10.8947,10.934,5962500.0
2010-09-21 09:50:00,13.9,13.93,13.87,13.92,6979100.0,10.9261,10.9497,10.9025,10.9419,6979100.0
2010-09-21 10:00:00,13.91,13.98,13.91,13.96,6095700.0,10.934,10.989,10.934,10.9733,6095700.0
2010-09-21 10:10:00,13.95,14.0,13.93,13.98,6779100.0,10.9654,11.0047,10.9497,10.989,6779100.0
2010-09-21 10:20:00,13.99,14.0,13.93,13.93,5437400.0,10.9969,11.0047,10.9497,10.9497,5437400.0
2010-09-21 10:30:00,13.94,13.95,13.92,13.93,2577100.0,10.9576,10.9654,10.9419,10.9497,2577100.0
2010-09-21 10:40:00,13.93,13.95,13.91,13.93,5538300.0,10.9497,10.9654,10.934,10.9497,5538300.0
2010-09-21 10:50:00,13.94,13.95,13.9,13.91,2805700.0,10.9576,10.9654,10.9261,10.934,2805700.0
2010-09-21 11:00:00,13.91,13.92,13.88,13.91,4362300.0,10.934,10.9419,10.9104,10.934,4362300.0
2010-09-21 11:10:00,13.91,13.94,13.89,13.89,2164800.0,10.934,10.9576,10.9183,10.9183,2164800.0
2010-09-21 11:20:00,13.9,13.9,13.85,13.85,2271400.0,10.9261,10.9261,10.8868,10.8868,2271400.0
2010-09-21 11:30:00,13.85,13.87,13.84,13.85,1918200.0,10.8868,10.9025,10.879,10.8868,1918200.0
2010-09-21 11:40:00,13.85,13.88,13.84,13.88,2105200.0,10.8868,10.9104,10.879,10.9104,2105200.0
2010-09-21 11:50:00,13.88,13.9,13.85,13.88,4080200.0,10.9104,10.9261,10.8868,10.9104,4080200.0
2010-09-21 12:00:00,13.87,13.9,13.87,13.88,1713100.0,10.9025,10.9261,10.9025,10.9104,1713100.0
2010-09-21 12:10:00,13.88,13.89,13.87,13.88,994800.0,10.9104,10.9183,10.9025,10.9104,994800.0
2010-09-21 12:20:00,13.88,13.88,13.82,13.82,1922500.0,10.9104,10.9104,10.8632,10.8632,1922500.0
2010-09-21 12:30:00,13.83,13.86,13.81,13.83,2854900.0,10.8711,10.8947,10.8554,10.8711,2854900.0
2010-09-21 12:40:00,13.83,13.84,13.82,13.82,576400.0,10.8711,10.879,10.8632,10.8632,576400.0
2010-09-21 12:50:00,13.82,13.83,13.81,13.83,864200.0,10.8632,10.8711,10.8554,10.8711,864200.0
2010-09-21 13:00:00,13.83,13.83,13.77,13.77,2306100.0,10.8711,10.8711,10.8239,10.8239,2306100.0
2010-09-21 13:10:00,13.77,13.78,13.75,13.78,2334200.0,10.8239,10.8318,10.8082,10.8318,2334200.0
2010-09-21 13:20:00,13.78,13.86,13.75,13.77,1445000.0,10.8318,10.8947,10.8082,10.8239,1445000.0
2010-09-21 13:30:00,13.77,13.79,13.75,13.78,1047600.0,10.8239,10.8397,10.8082,10.8318,1047600.0
2010-09-21 13:40:00,13.79,13.8,13.75,13.79,1700100.0,10.8397,10.8475,10.8082,10.8397,1700100.0
2010-09-21 13:50:00,13.8,13.86,13.79,13.84,1954600.0,10.8475,10.8947,10.8397,10.879,1954600.0
2010-09-21 14:00:00,13.84,13.85,13.8,13.82,1498000.0,10.879,10.8868,10.8475,10.8632,1498000.0
2010-09-21 14:10:00,13.81,13.92,13.79,13.91,5837400.0,10.8554,10.9419,10.8397,10.934,5837400.0
2010-09-21 14:20:00,13.92,13.92,13.84,13.89,7056000.0,10.9419,10.9419,10.879,10.9183,7056000.0
2010-09-21 14:30:00,13.9,13.97,13.87,13.96,5957200.0,10.9261,10.9812,10.9025,10.9733,5957200.0
2010-09-21 14:40:00,13.97,13.97,13.89,13.89,6832200.0,10.9812,10.9812,10.9183,10.9183,6832200.0
2010-09-21 14:50:00,13.89,13.9,13.8,13.84,6650700.0,10.9183,10.9261,10.8475,10.879,6650700.0
2010-09-21 15:00:00,13.83,13.86,13.8,13.86,3227700.0,10.8711,10.8947,10.8475,10.8947,3227700.0
2010-09-21 15:10:00,13.85,13.86,13.78,13.81,3721900.0,10.8868,10.8947,10.8318,10.8554,3721900.0
2010-09-21 15:20:00,13.81,13.82,13.73,13.76,5291000.0,10.8554,10.8632,10.7925,10.8161,5291000.0
2010-09-21 15:30:00,13.76,13.77,13.64,13.71,7556900.0,10.8161,10.8239,10.7218,10.7768,7556900.0
2010-09-21 15:40:00,13.71,13.74,13.67,13.69,5623600.0,10.7768,10.8004,10.7453,10.7611,5623600.0
2010-09-21 15:50:00,13.68,13.73,13.65,13.66,7708500.0,10.7532,10.7925,10.7296,10.7375,7708500.0
2010-09-22 09:30:00,13.64,13.76,13.63,13.68,7296300.0,10.7218,10.8161,10.7139,10.7532,7296300.0
2010-09-22 09:40:00,13.68,13.77,13.68,13.74,5164700.0,10.7532,10.8239,10.7532,10.8004,5164700.0
2010-09-22 09:50:00,13.74,13.75,13.69,13.73,3599800.0,10.8004,10.8082,10.7611,10.7925,3599800.0
2010-09-22 10:00:00,13.72,13.73,13.61,13.64,7833300.0,10.7846,10.7925,10.6982,10.7218,7833300.0
2010-09-22 10:10:00,13.64,13.69,13.62,13.67,5412800.0,10.7218,10.7611,10.706,10.7453,5412800.0
2010-09-22 10:20:00,13.66,13.67,13.58,13.59,4780200.0,10.7375,10.7453,10.6746,10.6825,4780200.0
2010-09-22 10:30:00,13.58,13.6,13.55,13.57,5011100.0,10.6746,10.6903,10.651,10.6667,5011100.0
2010-09-22 10:40:00,13.57,13.61,13.55,13.59,3167100.0,10.6667,10.6982,10.651,10.6825,3167100.0
2010-09-22 10:50:00,13.6,13.63,13.57,13.62,2098600.0,10.6903,10.7139,10.6667,10.706,2098600.0
2010-09-22 11:00:00,13.61,13.64,13.56,13.57,1785500.0,10.6982,10.7218,10.6589,10.6667,1785500.0
2010-09-22 11:10:00,13.56,13.59,13.54,13.59,2625500.0,10.6589,10.6825,10.6432,10.6825,2625500.0
2010-09-22 11:20:00,13.59,13.59,13.5,13.52,4468300.0,10.6825,10.6825,10.6117,10.6274,4468300.0
2010-09-22 11:30:00,13.52,13.54,13.49,13.53,3051700.0,10.6274,10.6432,10.6038,10.6353,3051700.0
2010-09-22 11:40:00,13.54,13.55,13.52,13.54,2812000.0,10.6432,10.651,10.6274,10.6432,2812000.0
2010-09-22 11:50:00,13.55,13.57,13.53,13.56,1937200.0,10.651,10.6667,10.6353,10.6589,1937200.0
2010-09-22 12:00:00,13.56,13.58,13.54,13.55,1465100.0,10.6589,10.6746,10.6432,10.651,1465100.0
2010-09-22 12:10:00,13.56,13.57,13.54,13.55,1188400.0,10.6589,10.6667,10.6432,10.651,1188400.0
2010-09-22 12:20:00,13.56,13.56,13.52,13.52,1813600.0,10.6589,10.6589,10.6274,10.6274,1813600.0
2010-09-22 12:30:00,13.53,13.53,13.49,13.49,2935800.0,10.6353,10.6353,10.6038,10.6038,2935800.0
2010-09-22 12:40:00,13.49,13.52,13.46,13.5,2456400.0,10.6038,10.6274,10.5803,10.6117,2456400.0
2010-09-22 12:50:00,13.49,13.52,13.49,13.52,923900.0,10.6038,10.6274,10.6038,10.6274,923900.0
2010-09-22 13:00:00,13.51,13.52,13.47,13.47,1645700.0,10.6196,10.6274,10.5881,10.5881,1645700.0
2010-09-22 13:10:00,13.47,13.5,13.42,13.43,4145900.0,10.5881,10.6117,10.5488,10.5567,4145900.0
2010-09-22 13:20:00,13.44,13.45,13.42,13.44,1390900.0,10.5645,10.5724,10.5488,10.5645,1390900.0
2010-09-22 13:30:00,13.44,13.46,13.43,13.46,2295200.0,10.5645,10.5803,10.5567,10.5803,2295200.0
2010-09-22 13:40:00,13.45,13.49,13.45,13.49,2346500.0,10.5724,10.6038,10.5724,10.6038,2346500.0
2010-09-22 13:50:00,13.48,13.5,13.46,13.46,1767100.0,10.596,10.6117,10.5803,10.5803,1767100.0
2010-09-22 14:00:00,13.47,13.47,13.41,13.44,2583300.0,10.5881,10.5881,10.541,10.5645,2583300.0
2010-09-22 14:10:00,13.44,13.46,13.42,13.44,3379100.0,10.5645,10.5803,10.5488,10.5645,3379100.0
2010-09-22 14:20:00,13.44,13.45,13.42,13.44,1841200.0,10.5645,10.5724,10.5488,10.5645,1841200.0
2010-09-22 14:30:00,13.44,13.5,13.44,13.48,5816200.0,10.5645,10.6117,10.5645,10.596,5816200.0
2010-09-22 14:40:00,13.48,13.49,13.47,13.48,1426900.0,10.596,10.6038,10.5881,10.596,1426900.0
2010-09-22 14:50:00,13.48,13.5,13.46,13.48,2501500.0,10.596,10.6117,10.5803,10.596,2501500.0
2010-09-22 15:00:00,13.49,13.5,13.45,13.45,1593300.0,10.6038,10.6117,10.5724,10.5724,1593300.0
2010-09-22 15:10:00,13.46,13.47,13.42,13.42,2228800.0,10.5803,10.5881,10.5488,10.5488,2228800.0
2010-09-22 15:20:00,13.42,13.43,13.41,13.43,2613300.0,10.5488,10.5567,10.541,10.5567,2613300.0
2010-09-22 15:30:00,13.43,13.47,13.41,13.45,3485500.0,10.5567,10.5881,10.541,10.5724,3485500.0
2010-09-22 15:40:00,13.46,13.46,13.42,13.43,4340000.0,10.5803,10.5803,10.5488,10.5567,4340000.0
2010-09-22 15:50:00,13.43,13.47,13.42,13.44,10999500.0,10.5567,10.5881,10.5488,10.5645,10999500.0
2010-09-23 09:30:00,13.31,13.33,13.23,13.27,9085300.0,10.4624,10.4781,10.3995,10.4309,9085300.0
2010-09-23 09:40:00,13.27,13.33,13.25,13.31,5243800.0,10.4309,10.4781,10.4152,10.4624,5243800.0
2010-09-23 09:50:00,13.31,13.31,13.22,13.24,4775800.0,10.4624,10.4624,10.3916,10.4073,4775800.0
2010-09-23 10:00:00,13.24,13.39,13.23,13.36,7457800.0,10.4073,10.5252,10.3995,10.5017,7457800.0
2010-09-23 10:10:00,13.35,13.38,13.31,13.32,4114600.0,10.4938,10.5174,10.4624,10.4702,4114600.0
2010-09-23 10:20:00,13.33,13.35,13.3,13.34,1869500.0,10.4781,10.4938,10.4545,10.4859,1869500.0
2010-09-23 10:30:00,13.34,13.42,13.34,13.39,4871300.0,10.4859,10.5488,10.4859,10.5252,4871300.0
2010-09-23 10:40:00,13.39,13.43,13.38,13.38,2482700.0,10.5252,10.5567,10.5174,10.5174,2482700.0
2010-09-23 10:50:00,13.38,13.41,13.36,13.38,3491500.0,10.5174,10.541,10.5017,10.5174,3491500.0
2010-09-23 11:00:00,13.38,13.4,13.36,13.39,2366700.0,10.5174,10.5331,10.5017,10.5252,2366700.0
2010-09-23 11:10:00,13.39,13.4,13.36,13.39,1997400.0,10.5252,10.5331,10.5017,10.5252,1997400.0
2010-09-23 11:20:00,13.39,13.4,13.35,13.38,2762900.0,10.5252,10.5331,10.4938,10.5174,2762900.0
2010-09-23 11:30:00,13.38,13.42,13.37,13.41,3250100.0,10.5174,10.5488,10.5095,10.541,3250100.0
2010-09-23 11:40:00,13.41,13.42,13.36,13.38,2055700.0,10.541,10.5488,10.5017,10.5174,2055700.0
2010-09-23 11:50:00,13.38,13.4,13.36,13.36,1190600.0,10.5174,10.5331,10.5017,10.5017,1190600.0
2010-09-23 12:00:00,13.36,13.37,13.33,13.35,2408300.0,10.5017,10.5095,10.4781,10.4938,2408300.0
2010-09-23 12:10:00,13.35,13.36,13.3,13.3,1598700.0,10.4938,10.5017,10.4545,10.4545,1598700.0
2010-09-23 12:20:00,13.3,13.31,13.28,13.28,2081700.0,10.4545,10.4624,10.4388,10.4388,2081700.0
2010-09-23 12:30:00,13.28,13.31,13.26,13.27,2172600.0,10.4388,10.4624,10.4231,10.4309,2172600.0
2010-09-23 12:40:00,13.26,13.29,13.25,13.27,3011700.0,10.4231,10.4466,10.4152,10.4309,3011700.0
2010-09-23 12:50:00,13.27,13.3,13.27,13.3,994800.0,10.4309,10.4545,10.4309,10.4545,994800.0
2010-09-23 13:00:00,13.3,13.31,13.27,13.27,2324400.0,10.4545,10.4624,10.4309,10.4309,2324400.0
2010-09-23 13:10:00,13.27,13.29,13.26,13.27,1157400.0,10.4309,10.4466,10.4231,10.4309,1157400.0
2010-09-23 13:20:00,13.26,13.29,13.26,13.28,1329200.0,10.4231,10.4466,10.4231,10.4388,1329200.0
2010-09-23 13:30:00,13.28,13.29,13.26,13.27,1302700.0,10.4388,10.4466,10.4231,10.4309,1302700.0
2010-09-23 13:40:00,13.27,13.28,13.22,13.23,3979000.0,10.4309,10.4388,10.3916,10.3995,3979000.0
2010-09-23 13:50:00,13.23,13.25,13.22,13.23,1475700.0,10.3995,10.4152,10.3916,10.3995,1475700.0
2010-09-23 14:00:00,13.23,13.27,13.22,13.25,2207400.0,10.3995,10.4309,10.3916,10.4152,2207400.0
2010-09-23 14:10:00,13.26,13.26,13.24,13.24,1162600.0,10.4231,10.4231,10.4073,10.4073,1162600.0
2010-09-23 14:20:00,13.25,13.26,13.24,13.24,869700.0,10.4152,10.4231,10.4073,10.4073,869700.0
2010-09-23 14:30:00,13.24,13.25,13.22,13.23,1769500.0,10.4073,10.4152,10.3916,10.3995,1769500.0
2010-09-23 14:40:00,13.23,13.24,13.19,13.2,5052500.0,10.3995,10.4073,10.368,10.3759,5052500.0
2010-09-23 14:50:00,13.2,13.21,13.18,13.2,3810700.0,10.3759,10.3838,10.3602,10.3759,3810700.0
2010-09-23 15:00:00,13.19,13.23,13.19,13.2,7178000.0,10.368,10.3995,10.368,10.3759,7178000.0
2010-09-23 15:10:00,13.21,13.23,13.19,13.21,5134900.0,10.3838,10.3995,10.368,10.3838,5134900.0
2010-09-23 15:20:00,13.21,13.24,13.18,13.18,4303800.0,10.3838,10.4073,10.3602,10.3602,4303800.0
2010-09-23 15:30:00,13.18,13.21,13.13,13.15,6996700.0,10.3602,10.3838,10.3209,10.3366,6996700.0
2010-09-23 15:40:00,13.15,13.18,13.12,13.15,6719600.0,10.3366,10.3602,10.313,10.3366,6719600.0
2010-09-23 15:50:00,13.15,13.29,13.14,13.14,9559700.0,10.3366,10.4466,10.3287,10.3287,9559700.0
2010-09-24 09:30:00,13.37,13.39,13.3,13.38,8506400.0,10.5095,10.5252,10.4545,10.5174,8506400.0
2010-09-24 09:40:00,13.38,13.39,13.3,13.32,5917900.0,10.5174,10.5252,10.4545,10.4702,5917900.0
2010-09-24 09:50:00,13.32,13.36,13.32,13.34,2353300.0,10.4702,10.5017,10.4702,10.4859,2353300.0
2010-09-24 10:00:00,13.35,13.38,13.32,13.36,4985200.0,10.4938,10.5174,10.4702,10.5017,4985200.0
2010-09-24 10:10:00,13.36,13.37,13.32,13.34,2448600.0,10.5017,10.5095,10.4702,10.4859,2448600.0
2010-09-24 10:20:00,13.34,13.41,13.33,13.4,3532600.0,10.4859,10.541,10.4781,10.5331,3532600.0
2010-09-24 10:30:00,13.4,13.45,13.38,13.44,3710900.0,10.5331,10.5724,10.5174,10.5645,3710900.0
2010-09-24 10:40:00,13.44,13.5,13.44,13.48,4930000.0,10.5645,10.6117,10.5645,10.596,4930000.0
2010-09-24 10:50:00,13.47,13.49,13.45,13.47,2444600.0,10.5881,10.6038,10.5724,10.5881,2444600.0
2010-09-24 11:00:00,13.46,13.47,13.43,13.44,4645800.0,10.5803,10.5881,10.5567,10.5645,4645800.0
2010-09-24 11:10:00,13.45,13.45,13.43,13.45,2371600.0,10.5724,10.5724,10.5567,10.5724,2371600.0
2010-09-24 11:20:00,13.45,13.46,13.41,13.44,2329500.0,10.5724,10.5803,10.541,10.5645,2329500.0
2010-09-24 11:30:00,13.43,13.44,13.39,13.4,2426900.0,10.5567,10.5645,10.5252,10.5331,2426900.0
2010-09-24 11:40:00,13.4,13.4,13.35,13.38,2664000.0,10.5331,10.5331,10.4938,10.5174,2664000.0
2010-09-24 11:50:00,13.39,13.44,13.38,13.42,2615800.0,10.5252,10.5645,10.5174,10.5488,2615800.0
2010-09-24 12:00:00,13.42,13.43,13.41,13.41,987500.0,10.5488,10.5567,10.541,10.541,987500.0
2010-09-24 12:10:00,13.41,13.43,13.39,13.42,1543600.0,10.541,10.5567,10.5252,10.5488,1543600.0
2010-09-24 12:20:00,13.42,13.44,13.4,13.43,1355200.0,10.5488,10.5645,10.5331,10.5567,1355200.0
2010-09-24 12:30:00,13.44,13.45,13.43,13.45,1380300.0,10.5645,10.5724,10.5567,10.5724,1380300.0
2010-09-24 12:40:00,13.45,13.5,13.45,13.5,2616600.0,10.5724,10.6117,10.5724,10.6117,2616600.0
2010-09-24 12:50:00,13.5,13.5,13.46,13.47,1431900.0,10.6117,10.6117,10.5803,10.5881,1431900.0
2010-09-24 13:00:00,13.47,13.48,13.46,13.46,1181500.0,10.5881,10.596,10.5803,10.5803,1181500.0
2010-09-24 13:10:00,13.47,13.48,13.46,13.47,1025200.0,10.5881,10.596,10.5803,10.5881,1025200.0
2010-09-24 13:20:00,13.47,13.49,13.46,13.48,1572100.0,10.5881,10.6038,10.5803,10.596,1572100.0
2010-09-24 13:30:00,13.48,13.52,13.48,13.51,3859400.0,10.596,10.6274,10.596,10.6196,3859400.0
2010-09-24 13:40:00,13.51,13.51,13.48,13.49,1564900.0,10.6196,10.6196,10.596,10.6038,1564900.0
2010-09-24 13:50:00,13.49,13.53,13.48,13.51,2907900.0,10.6038,10.6353,10.596,10.6196,2907900.0
2010-09-24 14:00:00,13.51,13.55,13.51,13.53,2373700.0,10.6196,10.651,10.6196,10.6353,2373700.0
2010-09-24 14:10:00,13.53,13.54,13.52,13.52,1441900.0,10.6353,10.6432,10.6274,10.6274,1441900.0
2010-09-24 14:20:00,13.52,13.53,13.48,13.52,4739000.0,10.6274,10.6353,10.596,10.6274,4739000.0
2010-09-24 14:30:00,13.51,13.57,13.51,13.56,2974300.0,10.6196,10.6667,10.6196,10.6589,2974300.0
2010-09-24 14:40:00,13.55,13.58,13.54,13.55,2330700.0,10.651,10.6746,10.6432,10.651,2330700.0
2010-09-24 14:50:00,13.55,13.57,13.54,13.54,1680600.0,10.651,10.6667,10.6432,10.6432,1680600.0
2010-09-24 15:00:00,13.55,13.55,13.5,13.52,4398300.0,10.651,10.651,10.6117,10.6274,4398300.0
2010-09-24 15:10:00,13.52,13.56,13.52,13.53,1976800.0,10.6274,10.6589,10.6274,10.6353,1976800.0
2010-09-24 15:20:00,13.53,13.54,13.49,13.51,3750600.0,10.6353,10.6432,10.6038,10.6196,3750600.0
2010-09-24 15:30:00,13.5,13.56,13.5,13.56,5155200.0,10.6117,10.6589,10.6117,10.6589,5155200.0
2010-09-24 15:40:00,13.56,13.6,13.55,13.57,4580400.0,10.6589,10.6903,10.651,10.6667,4580400.0
2010-09-24 15:50:00,13.57,13.6,13.53,13.6,12599400.0,10.6667,10.6903,10.6353,10.6903,12599400.0
2010-09-27 09:30:00,13.61,13.63,13.48,13.48,6805100.0,10.6982,10.7139,10.596,10.596,6805100.0
2010-09-27 09:40:00,13.48,13.52,13.46,13.47,4692000.0,10.596,10.6274,10.5803,10.5881,4692000.0
2010-09-27 09:50:00,13.46,13.52,13.44,13.49,3686600.0,10.5803,10.6274,10.5645,10.6038,3686600.0
2010-09-27 10:00:00,13.48,13.52,13.47,13.51,2496200.0,10.596,10.6274,10.5881,10.6196,2496200.0
2010-09-27 10:10:00,13.51,13.52,13.45,13.45,2977500.0,10.6196,10.6274,10.5724,10.5724,2977500.0
2010-09-27 10:20:00,13.46,13.47,13.42,13.47,3724700.0,10.5803,10.5881,10.5488,10.5881,3724700.0
2010-09-27 10:30:00,13.47,13.48,13.44,13.48,2341400.0,10.5881,10.596,10.5645,10.596,2341400.0
2010-09-27 10:40:00,13.48,13.52,13.47,13.5,2869200.0,10.596,10.6274,10.5881,10.6117,2869200.0
2010-09-27 10:50:00,13.5,13.51,13.48,13.5,1724400.0,10.6117,10.6196,10.596,10.6117,1724400.0
2010-09-27 11:00:00,13.49,13.5,13.45,13.45,1201600.0,10.6038,10.6117,10.5724,10.5724,1201600.0
2010-09-27 11:10:00,13.46,13.47,13.41,13.42,2757800.0,10.5803,10.5881,10.541,10.5488,2757800.0
2010-09-27 11:20:00,13.43,13.44,13.42,13.43,1018100.0,10.5567,10.5645,10.5488,10.5567,1018100.0
2010-09-27 11:30:00,13.43,13.45,13.4,13.41,2047800.0,10.5567,10.5724,10.5331,10.541,2047800.0
2010-09-27 11:40:00,13.41,13.44,13.4,13.43,2708000.0,10.541,10.5645,10.5331,10.5567,2708000.0
2010-09-27 11:50:00,13.44,13.44,13.41,13.43,1508800.0,10.5645,10.5645,10.541,10.5567,1508800.0
2010-09-27 12:00:00,13.43,13.44,13.41,13.41,3098200.0,10.5567,10.5645,10.541,10.541,3098200.0
2010-09-27 12:10:00,13.41,13.43,13.4,13.41,1729400.0,10.541,10.5567,10.5331,10.541,1729400.0
2010-09-27 12:20:00,13.42,13.42,13.4,13.41,1482400.0,10.5488,10.5488,10.5331,10.541,1482400.0
2010-09-27 12:30:00,13.41,13.41,13.4,13.4,1252500.0,10.541,10.541,10.5331,10.5331,1252500.0
2010-09-27 12:40:00,13.4,13.41,13.38,13.41,2214100.0,10.5331,10.541,10.5174,10.541,2214100.0
2010-09-27 12:50:00,13.4,13.41,13.38,13.4,1421000.0,10.5331,10.541,10.5174,10.5331,1421000.0
2010-09-27 13:00:00,13.4,13.41,13.36,13.37,2709100.0,10.5331,10.541,10.5017,10.5095,2709100.0
2010-09-27 13:10:00,13.38,13.39,13.37,13.37,948600.0,10.5174,10.5252,10.5095,10.5095,948600.0
2010-09-27 13:20:00,13.37,13.42,13.36,13.41,2323100.0,10.5095,10.5488,10.5017,10.541,2323100.0
2010-09-27 13:30:00,13.41,13.44,13.41,13.43,1747000.0,10.541,10.5645,10.541,10.5567,1747000.0
2010-09-27 13:40:00,13.43,13.46,13.43,13.45,2626600.0,10.5567,10.5803,10.5567,10.5724,2626600.0
2010-09-27 13:50:00,13.45,13.46,13.43,13.43,4271500.0,10.5724,10.5803,10.5567,10.5567,4271500.0
2010-09-27 14:00:00,13.44,13.44,13.42,13.43,886900.0,10.5645,10.5645,10.5488,10.5567,886900.0
2010-09-27 14:10:00,13.42,13.43,13.41,13.41,1000500.0,10.5488,10.5567,10.541,10.541,1000500.0
2010-09-27 14:20:00,13.41,13.42,13.4,13.41,1020700.0,10.541,10.5488,10.5331,10.541,1020700.0
2010-09-27 14:30:00,13.4,13.42,13.39,13.4,2065500.0,10.5331,10.5488,10.5252,10.5331,2065500.0
2010-09-27 14:40:00,13.4,13.42,13.39,13.4,1765800.0,10.5331,10.5488,10.5252,10.5331,1765800.0
2010-09-27 14:50:00,13.4,13.42,13.39,13.39,2333200.0,10.5331,10.5488,10.5252,10.5252,2333200.0
2010-09-27 15:00:00,13.4,13.4,13.38,13.39,1393600.0,10.5331,10.5331,10.5174,10.5252,1393600.0
2010-09-27 15:10:00,13.4,13.4,13.35,13.35,3499300.0,10.5331,10.5331,10.4938,10.4938,3499300.0
2010-09-27 15:20:00,13.35,13.36,13.33,13.33,4343800.0,10.4938,10.5017,10.4781,10.4781,4343800.0
2010-09-27 15:30:00,13.33,13.34,13.27,13.27,6419700.0,10.4781,10.4859,10.4309,10.4309,6419700.0
2010-09-27 15:40:00,13.27,13.3,13.26,13.29,5616500.0,10.4309,10.4545,10.4231,10.4466,5616500.0
2010-09-27 15:50:00,13.28,13.29,13.23,13.25,13301700.0,10.4388,10.4466,10.3995,10.4152,13301700.0
2010-09-28 09:30:00,13.31,13.32,13.25,13.25,5829800.0,10.4624,10.4702,10.4152,10.4152,5829800.0
2010-09-28 09:40:00,13.25,13.26,13.21,13.23,5769100.0,10.4152,10.4231,10.3838,10.3995,5769100.0
2010-09-28 09:50:00,13.23,13.3,13.23,13.29,4123800.0,10.3995,10.4545,10.3995,10.4466,4123800.0
2010-09-28 10:00:00,13.29,13.29,13.18,13.2,8478800.0,10.4466,10.4466,10.3602,10.3759,8478800.0
2010-09-28 10:10:00,13.2,13.23,13.19,13.21,3077000.0,10.3759,10.3995,10.368,10.3838,3077000.0
2010-09-28 10:20:00,13.22,13.24,13.17,13.19,4599500.0,10.3916,10.4073,10.3523,10.368,4599500.0
2010-09-28 10:30:00,13.19,13.22,13.18,13.19,2900100.0,10.368,10.3916,10.3602,10.368,2900100.0
2010-09-28 10:40:00,13.18,13.22,13.17,13.17,3034200.0,10.3602,10.3916,10.3523,10.3523,3034200.0
2010-09-28 10:50:00,13.17,13.2,13.16,13.19,2935600.0,10.3523,10.3759,10.3445,10.368,2935600.0
2010-09-28 11:00:00,13.19,13.23,13.19,13.2,3098200.0,10.368,10.3995,10.368,10.3759,3098200.0
2010-09-28 11:10:00,13.2,13.21,13.17,13.18,3135700.0,10.3759,10.3838,10.3523,10.3602,3135700.0
2010-09-28 11:20:00,13.2,13.28,13.19,13.25,3267300.0,10.3759,10.4388,10.368,10.4152,3267300.0
2010-09-28 11:30:00,13.25,13.3,13.25,13.27,3230500.0,10.4152,10.4545,10.4152,10.4309,3230500.0
2010-09-28 11:40:00,13.27,13.28,13.25,13.25,1325700.0,10.4309,10.4388,10.4152,10.4152,1325700.0
2010-09-28 11:50:00,13.26,13.27,13.22,13.24,2099400.0,10.4231,10.4309,10.3916,10.4073,2099400.0
2010-09-28 12:00:00,13.23,13.26,13.23,13.24,1660900.0,10.3995,10.4231,10.3995,10.4073,1660900.0
2010-09-28 12:10:00,13.24,13.29,13.24,13.27,1439800.0,10.4073,10.4466,10.4073,10.4309,1439800.0
2010-09-28 12:20:00,13.28,13.31,13.26,13.29,3056800.0,10.4388,10.4624,10.4231,10.4466,3056800.0
2010-09-28 12:30:00,13.29,13.3,13.26,13.27,3100100.0,10.4466,10.4545,10.4231,10.4309,3100100.0
2010-09-28 12:40:00,13.27,13.28,13.26,13.26,1447600.0,10.4309,10.4388,10.4231,10.4231,1447600.0
2010-09-28 12:50:00,13.26,13.28,13.26,13.27,626900.0,10.4231,10.4388,10.4231,10.4309,626900.0
2010-09-28 13:00:00,13.28,13.28,13.22,13.23,1532100.0,10.4388,10.4388,10.3916,10.3995,1532100.0
2010-09-28 13:10:00,13.24,13.24,13.21,13.22,1559600.0,10.4073,10.4073,10.3838,10.3916,1559600.0
2010-09-28 13:20:00,13.22,13.23,13.21,13.23,1532900.0,10.3916,10.3995,10.3838,10.3995,1532900.0
2010-09-28 13:30:00,13.23,13.27,13.22,13.27,1335300.0,10.3995,10.4309,10.3916,10.4309,1335300.0
2010-09-28 13:40:00,13.27,13.27,13.24,13.26,1396100.0,10.4309,10.4309,10.4073,10.4231,1396100.0
2010-09-28 13:50:00,13.27,13.3,13.26,13.29,1595700.0,10.4309,10.4545,10.4231,10.4466,1595700.0
2010-09-28 14:00:00,13.3,13.3,13.25,13.27,2360700.0,10.4545,10.4545,10.4152,10.4309,2360700.0
2010-09-28 14:10:00,13.27,13.28,13.23,13.24,1627300.0,10.4309,10.4388,10.3995,10.4073,1627300.0
2010-09-28 14:20:00,13.25,13.25,13.2,13.2,1857700.0,10.4152,10.4152,10.3759,10.3759,1857700.0
2010-09-28 14:30:00,13.2,13.21,13.18,13.18,2770200.0,10.3759,10.3838,10.3602,10.3602,2770200.0
2010-09-28 14:40:00,13.19,13.19,13.15,13.16,3290900.0,10.368,10.368,10.3366,10.3445,3290900.0
2010-09-28 14:50:00,13.17,13.21,13.16,13.2,3036100.0,10.3523,10.3838,10.3445,10.3759,3036100.0
2010-09-28 15:00:00,13.2,13.21,13.18,13.21,2085100.0,10.3759,10.3838,10.3602,10.3838,2085100.0
2010-09-28 15:10:00,13.21,13.25,13.2,13.25,2709100.0,10.3838,10.4152,10.3759,10.4152,2709100.0
2010-09-28 15:20:00,13.25,13.25,13.2,13.2,2823400.0,10.4152,10.4152,10.3759,10.3759,2823400.0
2010-09-28 15:30:00,13.2,13.26,13.2,13.26,2680500.0,10.3759,10.4231,10.3759,10.4231,2680500.0
2010-09-28 15:40:00,13.26,13.31,13.23,13.3,4913600.0,10.4231,10.4624,10.3995,10.4545,4913600.0
2010-09-28 15:50:00,13.31,13.32,13.27,13.28,7399700.0,10.4624,10.4702,10.4309,10.4388,7399700.0
2010-09-29 09:30:00,13.24,13.27,13.17,13.18,9135000.0,10.4073,10.4309,10.3523,10.3602,9135000.0
2010-09-29 09:40:00,13.19,13.2,13.13,13.14,7460800.0,10.368,10.3759,10.3209,10.3287,7460800.0
2010-09-29 09:50:00,13.13,13.17,13.13,13.17,5063700.0,10.3209,10.3523,10.3209,10.3523,5063700.0
2010-09-29 10:00:00,13.17,13.2,13.15,13.16,4062200.0,10.3523,10.3759,10.3366,10.3445,4062200.0
2010-09-29 10:10:00,13.16,13.18,13.14,13.15,3040000.0,10.3445,10.3602,10.3287,10.3366,3040000.0
2010-09-29 10:20:00,13.15,13.18,13.14,13.17,4049300.0,10.3366,10.3602,10.3287,10.3523,4049300.0
2010-09-29 10:30:00,13.17,13.19,13.15,13.15,3465800.0,10.3523,10.368,10.3366,10.3366,3465800.0
2010-09-29 10:40:00,13.16,13.17,13.13,13.15,4720100.0,10.3445,10.3523,10.3209,10.3366,4720100.0
2010-09-29 10:50:00,13.15,13.17,13.13,13.16,3305900.0,10.3366,10.3523,10.3209,10.3445,3305900.0
2010-09-29 11:00:00,13.16,13.18,13.15,13.15,2630800.0,10.3445,10.3602,10.3366,10.3366,2630800.0
2010-09-29 11:10:00,13.15,13.18,13.15,13.18,2196700.0,10.3366,10.3602,10.3366,10.3602,2196700.0
2010-09-29 11:20:00,13.17,13.23,13.17,13.2,5977700.0,10.3523,10.3995,10.3523,10.3759,5977700.0
2010-09-29 11:30:00,13.2,13.23,13.18,13.22,3739100.0,10.3759,10.3995,10.3602,10.3916,3739100.0
2010-09-29 11:40:00,13.22,13.24,13.2,13.23,3342200.0,10.3916,10.4073,10.3759,10.3995,3342200.0
2010-09-29 11:50:00,13.23,13.29,13.23,13.26,5843500.0,10.3995,10.4466,10.3995,10.4231,5843500.0
2010-09-29 12:00:00,13.27,13.28,13.22,13.24,3876800.0,10.4309,10.4388,10.3916,10.4073,3876800.0
2010-09-29 12:10:00,13.24,13.25,13.21,13.24,2850600.0,10.4073,10.4152,10.3838,10.4073,2850600.0
2010-09-29 12:20:00,13.24,13.25,13.21,13.22,1555100.0,10.4073,10.4152,10.3838,10.3916,1555100.0
2010-09-29 12:30:00,13.22,13.22,13.17,13.2,4180300.0,10.3916,10.3916,10.3523,10.3759,4180300.0
2010-09-29 12:40:00,13.19,13.21,13.18,13.19,1396200.0,10.368,10.3838,10.3602,10.368,1396200.0
2010-09-29 12:50:00,13.19,13.21,13.19,13.19,1120500.0,10.368,10.3838,10.368,10.368,1120500.0
2010-09-29 13:00:00,13.2,13.2,13.18,13.18,819000.0,10.3759,10.3759,10.3602,10.3602,819000.0
2010-09-29 13:10:00,13.19,13.19,13.18,13.18,1200900.0,10.368,10.368,10.3602,10.3602,1200900.0
2010-09-29 13:20:00,13.18,13.19,13.17,13.18,1133300.0,10.3602,10.368,10.3523,10.3602,1133300.0
2010-09-29 13:30:00,13.18,13.19,13.16,13.17,1492900.0,10.3602,10.368,10.3445,10.3523,1492900.0
2010-09-29 13:40:00,13.17,13.19,13.16,13.19,1937100.0,10.3523,10.368,10.3445,10.368,1937100.0
2010-09-29 13:50:00,13.19,13.21,13.18,13.2,1823000.0,10.368,10.3838,10.3602,10.3759,1823000.0
2010-09-29 14:00:00,13.21,13.22,13.19,13.19,2800400.0,10.3838,10.3916,10.368,10.368,2800400.0
2010-09-29 14:10:00,13.2,13.22,13.19,13.19,1515000.0,10.3759,10.3916,10.368,10.368,1515000.0
2010-09-29 14:20:00,13.19,13.2,13.16,13.16,2883700.0,10.368,10.3759,10.3445,10.3445,2883700.0
2010-09-29 14:30:00,13.16,13.18,13.16,13.16,1453600.0,10.3445,10.3602,10.3445,10.3445,1453600.0
2010-09-29 14:40:00,13.17,13.19,13.16,13.18,2086900.0,10.3523,10.368,10.3445,10.3602,2086900.0
2010-09-29 14:50:00,13.19,13.19,13.17,13.17,2088000.0,10.368,10.368,10.3523,10.3523,2088000.0
2010-09-29 15:00:00,13.18,13.18,13.13,13.14,3420100.0,10.3602,10.3602,10.3209,10.3287,3420100.0
2010-09-29 15:10:00,13.13,13.14,13.1,13.11,5617900.0,10.3209,10.3287,10.2973,10.3051,5617900.0
2010-09-29 15:20:00,13.11,13.13,13.1,13.11,3884000.0,10.3051,10.3209,10.2973,10.3051,3884000.0
2010-09-29 15:30:00,13.12,13.13,13.1,13.11,4851300.0,10.313,10.3209,10.2973,10.3051,4851300.0
2010-09-29 15:40:00,13.11,13.12,13.05,13.08,11900300.0,10.3051,10.313,10.258,10.2816,11900300.0
2010-09-29 15:50:00,13.07,13.12,13.05,13.11,11263200.0,10.2737,10.313,10.258,10.3051,11263200.0
2010-09-30 09:30:00,13.21,13.24,13.18,13.24,10911000.0,10.3838,10.4073,10.3602,10.4073,10911000.0
2010-09-30 09:40:00,13.24,13.39,13.23,13.35,17109100.0,10.4073,10.5252,10.3995,10.4938,17109100.0
2010-09-30 09:50:00,13.34,13.36,13.29,13.3,6448100.0,10.4859,10.5017,10.4466,10.4545,6448100.0
2010-09-30 10:00:00,13.3,13.31,13.24,13.28,5505400.0,10.4545,10.4624,10.4073,10.4388,5505400.0
2010-09-30 10:10:00,13.28,13.31,13.24,13.28,3967100.0,10.4388,10.4624,10.4073,10.4388,3967100.0
2010-09-30 10:20:00,13.29,13.29,13.2,13.25,4635900.0,10.4466,10.4466,10.3759,10.4152,4635900.0
2010-09-30 10:30:00,13.25,13.27,13.21,13.22,2637900.0,10.4152,10.4309,10.3838,10.3916,2637900.0
2010-09-30 10:40:00,13.23,13.26,13.21,13.22,2266600.0,10.3995,10.4231,10.3838,10.3916,2266600.0
2010-09-30 10:50:00,13.23,13.24,13.17,13.18,3164800.0,10.3995,10.4073,10.3523,10.3602,3164800.0
2010-09-30 11:00:00,13.17,13.19,13.13,13.14,4188200.0,10.3523,10.368,10.3209,10.3287,4188200.0
2010-09-30 11:10:00,13.14,13.18,13.12,13.13,3666000.0,10.3287,10.3602,10.313,10.3209,3666000.0
2010-09-30 11:20:00,13.14,13.15,13.05,13.09,6433300.0,10.3287,10.3366,10.258,10.2894,6433300.0
2010-09-30 11:30:00,13.1,13.18,13.09,13.16,4264200.0,10.2973,10.3602,10.2894,10.3445,4264200.0
2010-09-30 11:40:00,13.16,13.17,13.13,13.15,2319900.0,10.3445,10.3523,10.3209,10.3366,2319900.0
2010-09-30 11:50:00,13.15,13.15,13.08,13.1,2464300.0,10.3366,10.3366,10.2816,10.2973,2464300.0
2010-09-30 12:00:00,13.1,13.1,13.05,13.06,4575200.0,10.2973,10.2973,10.258,10.2658,4575200.0
2010-09-30 12:10:00,13.06,13.13,13.05,13.12,2327000.0,10.2658,10.3209,10.258,10.313,2327000.0
2010-09-30 12:20:00,13.13,13.13,13.1,13.11,1616900.0,10.3209,10.3209,10.2973,10.3051,1616900.0
2010-09-30 12:30:00,13.11,13.14,13.1,13.14,1521200.0,10.3051,10.3287,10.2973,10.3287,1521200.0
2010-09-30 12:40:00,13.14,13.16,13.13,13.15,1713300.0,10.3287,10.3445,10.3209,10.3366,1713300.0
2010-09-30 12:50:00,13.15,13.19,13.14,13.16,2236100.0,10.3366,10.368,10.3287,10.3445,2236100.0
2010-09-30 13:00:00,13.17,13.17,13.13,13.14,1058600.0,10.3523,10.3523,10.3209,10.3287,1058600.0
2010-09-30 13:10:00,13.13,13.15,13.11,13.12,1622800.0,10.3209,10.3366,10.3051,10.313,1622800.0
2010-09-30 13:20:00,13.12,13.15,13.1,13.14,1884000.0,10.313,10.3366,10.2973,10.3287,1884000.0
2010-09-30 13:30:00,13.15,13.17,13.14,13.14,1237000.0,10.3366,10.3523,10.3287,10.3287,1237000.0
2010-09-30 13:40:00,13.14,13.15,13.11,13.12,908400.0,10.3287,10.3366,10.3051,10.313,908400.0
2010-09-30 13:50:00,13.11,13.12,13.1,13.11,642200.0,10.3051,10.313,10.2973,10.3051,642200.0
2010-09-30 14:00:00,13.11,13.14,13.1,13.11,1272300.0,10.3051,10.3287,10.2973,10.3051,1272300.0
2010-09-30 14:10:00,13.11,13.12,13.08,13.1,2247100.0,10.3051,10.313,10.2816,10.2973,2247100.0
2010-09-30 14:20:00,13.09,13.12,13.09,13.12,1231900.0,10.2894,10.313,10.2894,10.313,1231900.0
2010-09-30 14:30:00,13.11,13.15,13.11,13.12,1242700.0,10.3051,10.3366,10.3051,10.313,1242700.0
2010-09-30 14:40:00,13.12,13.16,13.12,13.14,1373900.0,10.313,10.3445,10.313,10.3287,1373900.0
2010-09-30 14:50:00,13.15,13.17,13.13,13.14,1869400.0,10.3366,10.3523,10.3209,10.3287,1869400.0
2010-09-30 15:00:00,13.14,13.15,13.1,13.13,2935800.0,10.3287,10.3366,10.2973,10.3209,2935800.0
2010-09-30 15:10:00,13.13,13.14,13.08,13.1,3147700.0,10.3209,10.3287,10.2816,10.2973,3147700.0
2010-09-30 15:20:00,13.1,13.13,13.09,13.13,2267100.0,10.2973,10.3209,10.2894,10.3209,2267100.0
2010-09-30 15:30:00,13.13,13.14,13.09,13.11,3345000.0,10.3209,10.3287,10.2894,10.3051,3345000.0
2010-09-30 15:40:00,13.11,13.14,13.09,13.13,4547200.0,10.3051,10.3287,10.2894,10.3209,4547200.0
2010-09-30 15:50:00,13.13,13.15,13.1,13.11,5694200.0,10.3209,10.3366,10.2973,10.3051,5694200.0
2010-10-01 09:30:00,13.22,13.24,13.14,13.21,6243500.0,10.3916,10.4073,10.3287,10.3838,6243500.0
2010-10-01 09:40:00,13.21,13.22,13.15,13.17,5648600.0,10.3838,10.3916,10.3366,10.3523,5648600.0
2010-10-01 09:50:00,13.18,13.22,13.16,13.17,3596100.0,10.3602,10.3916,10.3445,10.3523,3596100.0
2010-10-01 10:00:00,13.17,13.19,13.11,13.13,5592800.0,10.3523,10.368,10.3051,10.3209,5592800.0
2010-10-01 10:10:00,13.13,13.18,13.13,13.13,2697200.0,10.3209,10.3602,10.3209,10.3209,2697200.0
2010-10-01 10:20:00,13.13,13.14,13.06,13.09,6284500.0,10.3209,10.3287,10.2658,10.2894,6284500.0
2010-10-01 10:30:00,13.09,13.11,13.07,13.1,3968000.0,10.2894,10.3051,10.2737,10.2973,3968000.0
2010-10-01 10:40:00,13.11,13.15,13.1,13.13,3020600.0,10.3051,10.3366,10.2973,10.3209,3020600.0
2010-10-01 10:50:00,13.13,13.14,13.12,13.12,2972300.0,10.3209,10.3287,10.313,10.313,2972300.0
2010-10-01 11:00:00,13.12,13.14,13.11,13.13,2001900.0,10.313,10.3287,10.3051,10.3209,2001900.0
2010-10-01 11:10:00,13.13,13.15,13.11,13.14,2381900.0,10.3209,10.3366,10.3051,10.3287,2381900.0
2010-10-01 11:20:00,13.14,13.15,13.11,13.13,1822900.0,10.3287,10.3366,10.3051,10.3209,1822900.0
2010-10-01 11:30:00,13.13,13.15,13.1,13.14,2814600.0,10.3209,10.3366,10.2973,10.3287,2814600.0
2010-10-01 11:40:00,13.13,13.15,13.11,13.12,2807800.0,10.3209,10.3366,10.3051,10.313,2807800.0
2010-10-01 11:50:00,13.12,13.15,13.11,13.14,2863600.0,10.313,10.3366,10.3051,10.3287,2863600.0
2010-10-01 12:00:00,13.13,13.14,13.12,13.12,3047200.0,10.3209,10.3287,10.313,10.313,3047200.0
2010-10-01 12:10:00,13.13,13.13,13.11,13.12,868800.0,10.3209,10.3209,10.3051,10.313,868800.0
2010-10-01 12:20:00,13.11,13.12,13.11,13.11,519800.0,10.3051,10.313,10.3051,10.3051,519800.0
2010-10-01 12:30:00,13.11,13.12,13.1,13.1,802400.0,10.3051,10.313,10.2973,10.2973,802400.0
2010-10-01 12:40:00,13.11,13.11,13.08,13.09,2160600.0,10.3051,10.3051,10.2816,10.2894,2160600.0
2010-10-01 12:50:00,13.09,13.12,13.09,13.12,1578200.0,10.2894,10.313,10.2894,10.313,1578200.0
2010-10-01 13:00:00,13.12,13.18,13.11,13.18,4332700.0,10.313,10.3602,10.3051,10.3602,4332700.0
2010-10-01 13:10:00,13.18,13.22,13.17,13.2,7209800.0,10.3602,10.3916,10.3523,10.3759,7209800.0
2010-10-01 13:20:00,13.2,13.21,13.18,13.19,4040600.0,10.3759,10.3838,10.3602,10.368,4040600.0
2010-10-01 13:30:00,13.19,13.21,13.18,13.21,3295600.0,10.368,10.3838,10.3602,10.3838,3295600.0
2010-10-01 13:40:00,13.2,13.21,13.17,13.18,2952100.0,10.3759,10.3838,10.3523,10.3602,2952100.0
2010-10-01 13:50:00,13.19,13.25,13.17,13.24,4623100.0,10.368,10.4152,10.3523,10.4073,4623100.0
2010-10-01 14:00:00,13.23,13.29,13.23,13.26,7487200.0,10.3995,10.4466,10.3995,10.4231,7487200.0
2010-10-01 14:10:00,13.26,13.35,13.26,13.32,7090700.0,10.4231,10.4938,10.4231,10.4702,7090700.0
2010-10-01 14:20:00,13.33,13.36,13.31,13.33,6796900.0,10.4781,10.5017,10.4624,10.4781,6796900.0
2010-10-01 14:30:00,13.34,13.36,13.33,13.33,3709300.0,10.4859,10.5017,10.4781,10.4781,3709300.0
2010-10-01 14:40:00,13.33,13.34,13.31,13.32,3314600.0,10.4781,10.4859,10.4624,10.4702,3314600.0
2010-10-01 14:50:00,13.32,13.36,13.32,13.35,3126600.0,10.4702,10.5017,10.4702,10.4938,3126600.0
2010-10-01 15:00:00,13.36,13.41,13.34,13.39,8545800.0,10.5017,10.541,10.4859,10.5252,8545800.0
2010-10-01 15:10:00,13.39,13.42,13.36,13.36,3848400.0,10.5252,10.5488,10.5017,10.5017,3848400.0
2010-10-01 15:20:00,13.36,13.37,13.31,13.31,3902400.0,10.5017,10.5095,10.4624,10.4624,3902400.0
2010-10-01 15:30:00,13.31,13.34,13.3,13.31,5332300.0,10.4624,10.4859,10.4545,10.4624,5332300.0
2010-10-01 15:40:00,13.31,13.32,13.26,13.28,6721800.0,10.4624,10.4702,10.4231,10.4388,6721800.0
2010-10-01 15:50:00,13.27,13.31,13.25,13.3,7517800.0,10.4309,10.4624,10.4152,10.4545,7517800.0
2010-10-04 09:30:00,13.27,13.42,13.25,13.41,6768200.0,10.4309,10.5488,10.4152,10.541,6768200.0
2010-10-04 09:40:00,13.4,13.45,13.35,13.35,6983600.0,10.5331,10.5724,10.4938,10.4938,6983600.0
2010-10-04 09:50:00,13.35,13.37,13.26,13.29,5832800.0,10.4938,10.5095,10.4231,10.4466,5832800.0
2010-10-04 10:00:00,13.29,13.36,13.25,13.35,6830100.0,10.4466,10.5017,10.4152,10.4938,6830100.0
2010-10-04 10:10:00,13.34,13.39,13.32,13.37,3286900.0,10.4859,10.5252,10.4702,10.5095,3286900.0
2010-10-04 10:20:00,13.37,13.41,13.36,13.37,4286400.0,10.5095,10.541,10.5017,10.5095,4286400.0
2010-10-04 10:30:00,13.38,13.42,13.32,13.34,4896300.0,10.5174,10.5488,10.4702,10.4859,4896300.0
2010-10-04 10:40:00,13.34,13.35,13.29,13.31,2974500.0,10.4859,10.4938,10.4466,10.4624,2974500.0
2010-10-04 10:50:00,13.31,13.35,13.3,13.34,2268800.0,10.4624,10.4938,10.4545,10.4859,2268800.0
2010-10-04 11:00:00,13.34,13.34,13.3,13.32,2210100.0,10.4859,10.4859,10.4545,10.4702,2210100.0
2010-10-04 11:10:00,13.32,13.33,13.3,13.33,1450700.0,10.4702,10.4781,10.4545,10.4781,1450700.0
2010-10-04 11:20:00,13.33,13.36,13.31,13.35,2572900.0,10.4781,10.5017,10.4624,10.4938,2572900.0
2010-10-04 11:30:00,13.35,13.36,13.3,13.31,2422800.0,10.4938,10.5017,10.4545,10.4624,2422800.0
2010-10-04 11:40:00,13.31,13.32,13.3,13.31,1302200.0,10.4624,10.4702,10.4545,10.4624,1302200.0
2010-10-04 11:50:00,13.31,13.32,13.21,13.22,4550700.0,10.4624,10.4702,10.3838,10.3916,4550700.0
2010-10-04 12:00:00,13.23,13.23,13.18,13.21,5663000.0,10.3995,10.3995,10.3602,10.3838,5663000.0
2010-10-04 12:10:00,13.21,13.27,13.21,13.26,2593800.0,10.3838,10.4309,10.3838,10.4231,2593800.0
2010-10-04 12:20:00,13.26,13.26,13.23,13.25,1623200.0,10.4231,10.4231,10.3995,10.4152,1623200.0
2010-10-04 12:30:00,13.24,13.27,13.22,13.23,2650500.0,10.4073,10.4309,10.3916,10.3995,2650500.0
2010-10-04 12:40:00,13.24,13.26,13.21,13.25,1816400.0,10.4073,10.4231,10.3838,10.4152,1816400.0
2010-10-04 12:50:00,13.25,13.26,13.23,13.25,1309900.0,10.4152,10.4231,10.3995,10.4152,1309900.0
2010-10-04 13:00:00,13.26,13.28,13.23,13.25,2272500.0,10.4231,10.4388,10.3995,10.4152,2272500.0
2010-10-04 13:10:00,13.25,13.28,13.24,13.26,1943500.0,10.4152,10.4388,10.4073,10.4231,1943500.0
2010-10-04 13:20:00,13.26,13.28,13.24,13.26,2480100.0,10.4231,10.4388,10.4073,10.4231,2480100.0
2010-10-04 13:30:00,13.26,13.26,13.21,13.23,1793600.0,10.4231,10.4231,10.3838,10.3995,1793600.0
2010-10-04 13:40:00,13.23,13.25,13.22,13.22,1411300.0,10.3995,10.4152,10.3916,10.3916,1411300.0
2010-10-04 13:50:00,13.23,13.23,13.19,13.21,2095400.0,10.3995,10.3995,10.368,10.3838,2095400.0
2010-10-04 14:00:00,13.21,13.23,13.19,13.2,1454200.0,10.3838,10.3995,10.368,10.3759,1454200.0
2010-10-04 14:10:00,13.19,13.2,13.16,13.16,2504800.0,10.368,10.3759,10.3445,10.3445,2504800.0
2010-10-04 14:20:00,13.16,13.19,13.15,13.18,2084800.0,10.3445,10.368,10.3366,10.3602,2084800.0
2010-10-04 14:30:00,13.19,13.21,13.16,13.21,2063000.0,10.368,10.3838,10.3445,10.3838,2063000.0
2010-10-04 14:40:00,13.21,13.22,13.19,13.19,1916300.0,10.3838,10.3916,10.368,10.368,1916300.0
2010-10-04 14:50:00,13.19,13.21,13.18,13.18,1371500.0,10.368,10.3838,10.3602,10.3602,1371500.0
2010-10-04 15:00:00,13.18,13.22,13.17,13.17,1962200.0,10.3602,10.3916,10.3523,10.3523,1962200.0
2010-10-04 15:10:00,13.17,13.2,13.15,13.18,2946500.0,10.3523,10.3759,10.3366,10.3602,2946500.0
2010-10-04 15:20:00,13.18,13.2,13.16,13.18,1898000.0,10.3602,10.3759,10.3445,10.3602,1898000.0
2010-10-04 15:30:00,13.18,13.19,13.15,13.16,2733200.0,10.3602,10.368,10.3366,10.3445,2733200.0
2010-10-04 15:40:00,13.16,13.17,13.14,13.15,3359500.0,10.3445,10.3523,10.3287,10.3366,3359500.0
2010-10-04 15:50:00,13.15,13.16,13.13,13.16,8487300.0,10.3366,10.3445,10.3209,10.3445,8487300.0
2010-10-05 09:30:00,13.32,13.38,13.23,13.23,10283500.0,10.4702,10.5174,10.3995,10.3995,10283500.0
2010-10-05 09:40:00,13.23,13.29,13.2,13.29,6075900.0,10.3995,10.4466,10.3759,10.4466,6075900.0
2010-10-05 09:50:00,13.29,13.35,13.28,13.35,5584200.0,10.4466,10.4938,10.4388,10.4938,5584200.0
2010-10-05 10:00:00,13.34,13.35,13.28,13.29,6630400.0,10.4859,10.4938,10.4388,10.4466,6630400.0
2010-10-05 10:10:00,13.29,13.32,13.28,13.31,4588700.0,10.4466,10.4702,10.4388,10.4624,4588700.0
2010-10-05 10:20:00,13.31,13.32,13.26,13.3,4593900.0,10.4624,10.4702,10.4231,10.4545,4593900.0
2010-10-05 10:30:00,13.31,13.32,13.29,13.3,5986800.0,10.4624,10.4702,10.4466,10.4545,5986800.0
2010-10-05 10:40:00,13.3,13.35,13.28,13.34,5795300.0,10.4545,10.4938,10.4388,10.4859,5795300.0
2010-10-05 10:50:00,13.33,13.36,13.32,13.33,5028000.0,10.4781,10.5017,10.4702,10.4781,5028000.0
2010-10-05 11:00:00,13.33,13.39,13.32,13.39,5277100.0,10.4781,10.5252,10.4702,10.5252,5277100.0
2010-10-05 11:10:00,13.39,13.4,13.37,13.38,5653700.0,10.5252,10.5331,10.5095,10.5174,5653700.0
2010-10-05 11:20:00,13.38,13.4,13.36,13.38,3788000.0,10.5174,10.5331,10.5017,10.5174,3788000.0
2010-10-05 11:30:00,13.38,13.44,13.37,13.44,5167900.0,10.5174,10.5645,10.5095,10.5645,5167900.0
2010-10-05 11:40:00,13.44,13.47,13.43,13.46,5364200.0,10.5645,10.5881,10.5567,10.5803,5364200.0
2010-10-05 11:50:00,13.47,13.49,13.4,13.41,8055000.0,10.5881,10.6038,10.5331,10.541,8055000.0
2010-10-05 12:00:00,13.41,13.53,13.41,13.5,8677500.0,10.541,10.6353,10.541,10.6117,8677500.0
2010-10-05 12:10:00,13.5,13.51,13.48,13.49,2499300.0,10.6117,10.6196,10.596,10.6038,2499300.0
2010-10-05 12:20:00,13.49,13.51,13.48,13.49,3258400.0,10.6038,10.6196,10.596,10.6038,3258400.0
2010-10-05 12:30:00,13.49,13.51,13.47,13.51,2973000.0,10.6038,10.6196,10.5881,10.6196,2973000.0
2010-10-05 12:40:00,13.51,13.51,13.48,13.5,1869100.0,10.6196,10.6196,10.596,10.6117,1869100.0
2010-10-05 12:50:00,13.5,13.52,13.49,13.51,1962100.0,10.6117,10.6274,10.6038,10.6196,1962100.0
2010-10-05 13:00:00,13.52,13.54,13.51,13.53,2805700.0,10.6274,10.6432,10.6196,10.6353,2805700.0
2010-10-05 13:10:00,13.53,13.56,13.52,13.52,3902400.0,10.6353,10.6589,10.6274,10.6274,3902400.0
2010-10-05 13:20:00,13.52,13.55,13.52,13.53,2066200.0,10.6274,10.651,10.6274,10.6353,2066200.0
2010-10-05 13:30:00,13.53,13.56,13.51,13.56,3325000.0,10.6353,10.6589,10.6196,10.6589,3325000.0
2010-10-05 13:40:00,13.55,13.57,13.54,13.54,2663700.0,10.651,10.6667,10.6432,10.6432,2663700.0
2010-10-05 13:50:00,13.54,13.58,13.54,13.57,3327700.0,10.6432,10.6746,10.6432,10.6667,3327700.0
2010-10-05 14:00:00,13.56,13.58,13.56,13.57,2188400.0,10.6589,10.6746,10.6589,10.6667,2188400.0
2010-10-05 14:10:00,13.57,13.58,13.55,13.58,2293300.0,10.6667,10.6746,10.651,10.6746,2293300.0
2010-10-05 14:20:00,13.58,13.58,13.54,13.56,1854400.0,10.6746,10.6746,10.6432,10.6589,1854400.0
2010-10-05 14:30:00,13.56,13.6,13.55,13.57,4444600.0,10.6589,10.6903,10.651,10.6667,4444600.0
2010-10-05 14:40:00,13.57,13.59,13.56,13.59,2402700.0,10.6667,10.6825,10.6589,10.6825,2402700.0
2010-10-05 14:50:00,13.58,13.59,13.55,13.58,4389100.0,10.6746,10.6825,10.651,10.6746,4389100.0
2010-10-05 15:00:00,13.58,13.6,13.57,13.6,2664100.0,10.6746,10.6903,10.6667,10.6903,2664100.0
2010-10-05 15:10:00,13.6,13.64,13.59,13.6,4271500.0,10.6903,10.7218,10.6825,10.6903,4271500.0
2010-10-05 15:20:00,13.61,13.63,13.6,13.61,4023100.0,10.6982,10.7139,10.6903,10.6982,4023100.0
2010-10-05 15:30:00,13.61,13.62,13.58,13.6,3372100.0,10.6982,10.706,10.6746,10.6903,3372100.0
2010-10-05 15:40:00,13.6,13.62,13.56,13.57,5807900.0,10.6903,10.706,10.6589,10.6667,5807900.0
2010-10-05 15:50:00,13.57,13.6,13.55,13.57,12074500.0,10.6667,10.6903,10.651,10.6667,12074500.0
2010-10-06 09:30:00,13.63,13.66,13.58,13.64,7078100.0,10.7139,10.7375,10.6746,10.7218,7078100.0
2010-10-06 09:40:00,13.64,13.64,13.5,13.51,10556900.0,10.7218,10.7218,10.6117,10.6196,10556900.0
2010-10-06 09:50:00,13.51,13.53,13.46,13.46,10158500.0,10.6196,10.6353,10.5803,10.5803,10158500.0
2010-10-06 10:00:00,13.46,13.53,13.45,13.51,5640000.0,10.5803,10.6353,10.5724,10.6196,5640000.0
2010-10-06 10:10:00,13.52,13.52,13.47,13.48,4120100.0,10.6274,10.6274,10.5881,10.596,4120100.0
2010-10-06 10:20:00,13.49,13.53,13.48,13.52,2838100.0,10.6038,10.6353,10.596,10.6274,2838100.0
2010-10-06 10:30:00,13.52,13.52,13.49,13.5,3741500.0,10.6274,10.6274,10.6038,10.6117,3741500.0
2010-10-06 10:40:00,13.49,13.55,13.49,13.53,5637400.0,10.6038,10.651,10.6038,10.6353,5637400.0
2010-10-06 10:50:00,13.53,13.54,13.47,13.47,3867200.0,10.6353,10.6432,10.5881,10.5881,3867200.0
2010-10-06 11:00:00,13.47,13.51,13.47,13.49,2644300.0,10.5881,10.6196,10.5881,10.6038,2644300.0
2010-10-06 11:10:00,13.49,13.51,13.47,13.47,2148600.0,10.6038,10.6196,10.5881,10.5881,2148600.0
2010-10-06 11:20:00,13.48,13.51,13.47,13.5,3353900.0,10.596,10.6196,10.5881,10.6117,3353900.0
2010-10-06 11:30:00,13.51,13.57,13.5,13.56,3908100.0,10.6196,10.6667,10.6117,10.6589,3908100.0
2010-10-06 11:40:00,13.57,13.58,13.51,13.53,3340300.0,10.6667,10.6746,10.6196,10.6353,3340300.0
2010-10-06 11:50:00,13.53,13.57,13.53,13.56,1538700.0,10.6353,10.6667,10.6353,10.6589,1538700.0
2010-10-06 12:00:00,13.55,13.57,13.53,13.55,1421300.0,10.651,10.6667,10.6353,10.651,1421300.0
2010-10-06 12:10:00,13.55,13.56,13.51,13.51,1198400.0,10.651,10.6589,10.6196,10.6196,1198400.0
2010-10-06 12:20:00,13.52,13.53,13.47,13.48,3645400.0,10.6274,10.6353,10.5881,10.596,3645400.0
2010-10-06 12:30:00,13.48,13.49,13.46,13.47,2083900.0,10.596,10.6038,10.5803,10.5881,2083900.0
2010-10-06 12:40:00,13.47,13.52,13.46,13.48,3700300.0,10.5881,10.6274,10.5803,10.596,3700300.0
2010-10-06 12:50:00,13.48,13.5,13.46,13.47,3140700.0,10.596,10.6117,10.5803,10.5881,3140700.0
2010-10-06 13:00:00,13.47,13.48,13.41,13.41,4500600.0,10.5881,10.596,10.541,10.541,4500600.0
2010-10-06 13:10:00,13.41,13.43,13.41,13.41,2115100.0,10.541,10.5567,10.541,10.541,2115100.0
2010-10-06 13:20:00,13.42,13.44,13.4,13.44,2664900.0,10.5488,10.5645,10.5331,10.5645,2664900.0
2010-10-06 13:30:00,13.43,13.44,13.42,13.43,1332000.0,10.5567,10.5645,10.5488,10.5567,1332000.0
2010-10-06 13:40:00,13.43,13.44,13.42,13.43,1033900.0,10.5567,10.5645,10.5488,10.5567,1033900.0
2010-10-06 13:50:00,13.42,13.44,13.4,13.43,1742400.0,10.5488,10.5645,10.5331,10.5567,1742400.0
2010-10-06 14:00:00,13.44,13.44,13.4,13.4,2313700.0,10.5645,10.5645,10.5331,10.5331,2313700.0
2010-10-06 14:10:00,13.4,13.41,13.35,13.38,3562800.0,10.5331,10.541,10.4938,10.5174,3562800.0
2010-10-06 14:20:00,13.38,13.43,13.37,13.41,2507100.0,10.5174,10.5567,10.5095,10.541,2507100.0
2010-10-06 14:30:00,13.42,13.43,13.41,13.42,1655200.0,10.5488,10.5567,10.541,10.5488,1655200.0
2010-10-06 14:40:00,13.42,13.42,13.36,13.38,3125900.0,10.5488,10.5488,10.5017,10.5174,3125900.0
2010-10-06 14:50:00,13.39,13.4,13.37,13.39,2334900.0,10.5252,10.5331,10.5095,10.5252,2334900.0
2010-10-06 15:00:00,13.39,13.4,13.35,13.37,2071500.0,10.5252,10.5331,10.4938,10.5095,2071500.0
2010-10-06 15:10:00,13.36,13.37,13.33,13.33,3399400.0,10.5017,10.5095,10.4781,10.4781,3399400.0
2010-10-06 15:20:00,13.34,13.36,13.32,13.36,2557500.0,10.4859,10.5017,10.4702,10.5017,2557500.0
2010-10-06 15:30:00,13.36,13.36,13.33,13.34,3557900.0,10.5017,10.5017,10.4781,10.4859,3557900.0
2010-10-06 15:40:00,13.33,13.39,13.32,13.36,4820600.0,10.4781,10.5252,10.4702,10.5017,4820600.0
2010-10-06 15:50:00,13.36,13.38,13.33,13.37,10444900.0,10.5017,10.5174,10.4781,10.5095,10444900.0
2010-10-07 09:30:00,13.47,13.5,13.42,13.42,6005400.0,10.5881,10.6117,10.5488,10.5488,6005400.0
2010-10-07 09:40:00,13.41,13.48,13.41,13.43,5250600.0,10.541,10.596,10.541,10.5567,5250600.0
2010-10-07 09:50:00,13.42,13.45,13.4,13.4,4814100.0,10.5488,10.5724,10.5331,10.5331,4814100.0
2010-10-07 10:00:00,13.4,13.42,13.36,13.41,5293700.0,10.5331,10.5488,10.5017,10.541,5293700.0
2010-10-07 10:10:00,13.41,13.42,13.37,13.4,2846400.0,10.541,10.5488,10.5095,10.5331,2846400.0
2010-10-07 10:20:00,13.4,13.44,13.4,13.43,2059200.0,10.5331,10.5645,10.5331,10.5567,2059200.0
2010-10-07 10:30:00,13.43,13.43,13.39,13.4,1628000.0,10.5567,10.5567,10.5252,10.5331,1628000.0
2010-10-07 10:40:00,13.4,13.4,13.36,13.37,2431000.0,10.5331,10.5331,10.5017,10.5095,2431000.0
2010-10-07 10:50:00,13.38,13.39,13.36,13.36,1921100.0,10.5174,10.5252,10.5017,10.5017,1921100.0
2010-10-07 11:00:00,13.37,13.37,13.33,13.35,2438900.0,10.5095,10.5095,10.4781,10.4938,2438900.0
2010-10-07 11:10:00,13.35,13.37,13.33,13.34,2243000.0,10.4938,10.5095,10.4781,10.4859,2243000.0
2010-10-07 11:20:00,13.34,13.36,13.33,13.35,2526400.0,10.4859,10.5017,10.4781,10.4938,2526400.0
2010-10-07 11:30:00,13.35,13.37,13.34,13.34,1383500.0,10.4938,10.5095,10.4859,10.4859,1383500.0
2010-10-07 11:40:00,13.34,13.36,13.31,13.31,2408500.0,10.4859,10.5017,10.4624,10.4624,2408500.0
2010-10-07 11:50:00,13.31,13.32,13.3,13.3,2443700.0,10.4624,10.4702,10.4545,10.4545,2443700.0
2010-10-07 12:00:00,13.3,13.32,13.27,13.28,2843800.0,10.4545,10.4702,10.4309,10.4388,2843800.0
2010-10-07 12:10:00,13.28,13.31,13.28,13.29,1823900.0,10.4388,10.4624,10.4388,10.4466,1823900.0
2010-10-07 12:20:00,13.28,13.3,13.27,13.27,2237900.0,10.4388,10.4545,10.4309,10.4309,2237900.0
2010-10-07 12:30:00,13.27,13.28,13.23,13.26,4298100.0,10.4309,10.4388,10.3995,10.4231,4298100.0
2010-10-07 12:40:00,13.27,13.27,13.25,13.26,1244800.0,10.4309,10.4309,10.4152,10.4231,1244800.0
2010-10-07 12:50:00,13.26,13.27,13.25,13.27,953400.0,10.4231,10.4309,10.4152,10.4309,953400.0
2010-10-07 13:00:00,13.27,13.31,13.25,13.3,1931000.0,10.4309,10.4624,10.4152,10.4545,1931000.0
2010-10-07 13:10:00,13.31,13.32,13.29,13.3,1687900.0,10.4624,10.4702,10.4466,10.4545,1687900.0
2010-10-07 13:20:00,13.3,13.3,13.27,13.27,1007700.0,10.4545,10.4545,10.4309,10.4309,1007700.0
2010-10-07 13:30:00,13.28,13.28,13.25,13.27,1337000.0,10.4388,10.4388,10.4152,10.4309,1337000.0
2010-10-07 13:40:00,13.26,13.28,13.26,13.27,1623500.0,10.4231,10.4388,10.4231,10.4309,1623500.0
2010-10-07 13:50:00,13.26,13.32,13.26,13.29,1879400.0,10.4231,10.4702,10.4231,10.4466,1879400.0
2010-10-07 14:00:00,13.29,13.31,13.28,13.31,1925300.0,10.4466,10.4624,10.4388,10.4624,1925300.0
2010-10-07 14:10:00,13.31,13.33,13.29,13.33,2546900.0,10.4624,10.4781,10.4466,10.4781,2546900.0
2010-10-07 14:20:00,13.32,13.34,13.32,13.33,2516100.0,10.4702,10.4859,10.4702,10.4781,2516100.0
2010-10-07 14:30:00,13.32,13.34,13.31,13.32,1777200.0,10.4702,10.4859,10.4624,10.4702,1777200.0
2010-10-07 14:40:00,13.33,13.33,13.29,13.29,1975100.0,10.4781,10.4781,10.4466,10.4466,1975100.0
2010-10-07 14:50:00,13.29,13.34,13.29,13.32,2492300.0,10.4466,10.4859,10.4466,10.4702,2492300.0
2010-10-07 15:00:00,13.33,13.34,13.31,13.34,1733400.0,10.4781,10.4859,10.4624,10.4859,1733400.0
2010-10-07 15:10:00,13.34,13.35,13.32,13.34,2334900.0,10.4859,10.4938,10.4702,10.4859,2334900.0
2010-10-07 15:20:00,13.35,13.35,13.31,13.31,2202900.0,10.4938,10.4938,10.4624,10.4624,2202900.0
2010-10-07 15:30:00,13.32,13.32,13.27,13.3,5604700.0,10.4702,10.4702,10.4309,10.4545,5604700.0
2010-10-07 15:40:00,13.3,13.34,13.3,13.32,2531800.0,10.4545,10.4859,10.4545,10.4702,2531800.0
2010-10-07 15:50:00,13.32,13.33,13.29,13.31,7227700.0,10.4702,10.4781,10.4466,10.4624,7227700.0
2010-10-08 09:30:00,13.33,13.38,13.3,13.32,6388400.0,10.4781,10.5174,10.4545,10.4702,6388400.0
2010-10-08 09:40:00,13.32,13.38,13.3,13.34,6079800.0,10.4702,10.5174,10.4545,10.4859,6079800.0
2010-10-08 09:50:00,13.33,13.38,13.32,13.34,3932800.0,10.4781,10.5174,10.4702,10.4859,3932800.0
2010-10-08 10:00:00,13.33,13.37,13.32,13.33,5043800.0,10.4781,10.5095,10.4702,10.4781,5043800.0
2010-10-08 10:10:00,13.33,13.35,13.31,13.32,3167400.0,10.4781,10.4938,10.4624,10.4702,3167400.0
2010-10-08 10:20:00,13.31,13.34,13.3,13.31,3393800.0,10.4624,10.4859,10.4545,10.4624,3393800.0
2010-10-08 10:30:00,13.31,13.35,13.31,13.35,2390400.0,10.4624,10.4938,10.4624,10.4938,2390400.0
2010-10-08 10:40:00,13.35,13.37,13.34,13.36,3602400.0,10.4938,10.5095,10.4859,10.5017,3602400.0
2010-10-08 10:50:00,13.36,13.44,13.34,13.44,5258900.0,10.5017,10.5645,10.4859,10.5645,5258900.0
2010-10-08 11:00:00,13.44,13.45,13.41,13.41,2995800.0,10.5645,10.5724,10.541,10.541,2995800.0
2010-10-08 11:10:00,13.41,13.44,13.4,13.43,3713400.0,10.541,10.5645,10.5331,10.5567,3713400.0
2010-10-08 11:20:00,13.43,13.45,13.42,13.45,2124700.0,10.5567,10.5724,10.5488,10.5724,2124700.0
2010-10-08 11:30:00,13.44,13.49,13.44,13.45,3924700.0,10.5645,10.6038,10.5645,10.5724,3924700.0
2010-10-08 11:40:00,13.45,13.46,13.43,13.44,1752300.0,10.5724,10.5803,10.5567,10.5645,1752300.0
2010-10-08 11:50:00,13.44,13.45,13.42,13.42,1739200.0,10.5645,10.5724,10.5488,10.5488,1739200.0
2010-10-08 12:00:00,13.43,13.43,13.4,13.41,1347300.0,10.5567,10.5567,10.5331,10.541,1347300.0
2010-10-08 12:10:00,13.41,13.43,13.41,13.42,1288500.0,10.541,10.5567,10.541,10.5488,1288500.0
2010-10-08 12:20:00,13.42,13.43,13.42,13.42,639700.0,10.5488,10.5567,10.5488,10.5488,639700.0
2010-10-08 12:30:00,13.42,13.43,13.36,13.37,7379200.0,10.5488,10.5567,10.5017,10.5095,7379200.0
2010-10-08 12:40:00,13.36,13.39,13.33,13.34,5134800.0,10.5017,10.5252,10.4781,10.4859,5134800.0
2010-10-08 12:50:00,13.34,13.35,13.31,13.33,2977800.0,10.4859,10.4938,10.4624,10.4781,2977800.0
2010-10-08 13:00:00,13.34,13.36,13.3,13.31,2936600.0,10.4859,10.5017,10.4545,10.4624,2936600.0
2010-10-08 13:10:00,13.3,13.32,13.3,13.3,2194100.0,10.4545,10.4702,10.4545,10.4545,2194100.0
2010-10-08 13:20:00,13.3,13.32,13.25,13.26,5800000.0,10.4545,10.4702,10.4152,10.4231,5800000.0
2010-10-08 13:30:00,13.26,13.27,13.23,13.25,4528100.0,10.4231,10.4309,10.3995,10.4152,4528100.0
2010-10-08 13:40:00,13.25,13.25,13.1,13.17,12091600.0,10.4152,10.4152,10.2973,10.3523,12091600.0
2010-10-08 13:50:00,13.17,13.19,13.14,13.16,6767800.0,10.3523,10.368,10.3287,10.3445,6767800.0
2010-10-08 14:00:00,13.16,13.17,13.13,13.17,4086400.0,10.3445,10.3523,10.3209,10.3523,4086400.0
2010-10-08 14:10:00,13.17,13.17,13.13,13.17,2697400.0,10.3523,10.3523,10.3209,10.3523,2697400.0
2010-10-08 14:20:00,13.16,13.23,13.16,13.23,3810400.0,10.3445,10.3995,10.3445,10.3995,3810400.0
2010-10-08 14:30:00,13.23,13.23,13.18,13.2,3104700.0,10.3995,10.3995,10.3602,10.3759,3104700.0
2010-10-08 14:40:00,13.2,13.22,13.17,13.17,3291400.0,10.3759,10.3916,10.3523,10.3523,3291400.0
2010-10-08 14:50:00,13.17,13.18,13.11,13.14,5028200.0,10.3523,10.3602,10.3051,10.3287,5028200.0
2010-10-08 15:00:00,13.15,13.19,13.14,13.18,3127600.0,10.3366,10.368,10.3287,10.3602,3127600.0
2010-10-08 15:10:00,13.19,13.19,13.16,13.16,3245500.0,10.368,10.368,10.3445,10.3445,3245500.0
2010-10-08 15:20:00,13.16,13.17,13.13,13.15,3488300.0,10.3445,10.3523,10.3209,10.3366,3488300.0
2010-10-08 15:30:00,13.16,13.19,13.15,13.18,4317700.0,10.3445,10.368,10.3366,10.3602,4317700.0
2010-10-08 15:40:00,13.18,13.21,13.16,13.18,5019000.0,10.3602,10.3838,10.3445,10.3602,5019000.0
2010-10-08 15:50:00,13.19,13.19,13.15,13.18,8778800.0,10.368,10.368,10.3366,10.3602,8778800.0
2010-10-11 09:30:00,13.2,13.25,13.18,13.19,6162900.0,10.3759,10.4152,10.3602,10.368,6162900.0
2010-10-11 09:40:00,13.19,13.22,13.16,13.18,7989700.0,10.368,10.3916,10.3445,10.3602,7989700.0
2010-10-11 09:50:00,13.18,13.19,13.16,13.18,7236400.0,10.3602,10.368,10.3445,10.3602,7236400.0
2010-10-11 10:00:00,13.17,13.23,13.17,13.2,4298800.0,10.3523,10.3995,10.3523,10.3759,4298800.0
2010-10-11 10:10:00,13.2,13.25,13.18,13.19,4400200.0,10.3759,10.4152,10.3602,10.368,4400200.0
2010-10-11 10:20:00,13.2,13.21,13.19,13.2,2358700.0,10.3759,10.3838,10.368,10.3759,2358700.0
2010-10-11 10:30:00,13.19,13.21,13.17,13.18,2301500.0,10.368,10.3838,10.3523,10.3602,2301500.0
2010-10-11 10:40:00,13.18,13.18,13.16,13.16,3058600.0,10.3602,10.3602,10.3445,10.3445,3058600.0
2010-10-11 10:50:00,13.17,13.17,13.14,13.15,4726200.0,10.3523,10.3523,10.3287,10.3366,4726200.0
2010-10-11 11:00:00,13.15,13.18,13.14,13.15,2948700.0,10.3366,10.3602,10.3287,10.3366,2948700.0
2010-10-11 11:10:00,13.15,13.17,13.14,13.16,1211700.0,10.3366,10.3523,10.3287,10.3445,1211700.0
2010-10-11 11:20:00,13.17,13.2,13.16,13.18,1599700.0,10.3523,10.3759,10.3445,10.3602,1599700.0
2010-10-11 11:30:00,13.19,13.2,13.17,13.18,2905300.0,10.368,10.3759,10.3523,10.3602,2905300.0
2010-10-11 11:40:00,13.18,13.19,13.17,13.18,633800.0,10.3602,10.368,10.3523,10.3602,633800.0
2010-10-11 11:50:00,13.18,13.19,13.16,13.17,1924100.0,10.3602,10.368,10.3445,10.3523,1924100.0
2010-10-11 12:00:00,13.18,13.19,13.17,13.19,2116100.0,10.3602,10.368,10.3523,10.368,2116100.0
2010-10-11 12:10:00,13.19,13.2,13.16,13.18,2018800.0,10.368,10.3759,10.3445,10.3602,2018800.0
2010-10-11 12:20:00,13.18,13.18,13.16,13.17,939200.0,10.3602,10.3602,10.3445,10.3523,939200.0
2010-10-11 12:30:00,13.17,13.18,13.16,13.18,1812800.0,10.3523,10.3602,10.3445,10.3602,1812800.0
2010-10-11 12:40:00,13.18,13.19,13.16,13.16,1249200.0,10.3602,10.368,10.3445,10.3445,1249200.0
2010-10-11 12:50:00,13.17,13.18,13.15,13.17,2614900.0,10.3523,10.3602,10.3366,10.3523,2614900.0
2010-10-11 13:00:00,13.16,13.17,13.16,13.16,756400.0,10.3445,10.3523,10.3445,10.3445,756400.0
2010-10-11 13:10:00,13.16,13.17,13.16,13.16,880000.0,10.3445,10.3523,10.3445,10.3445,880000.0
2010-10-11 13:20:00,13.16,13.17,13.15,13.15,1266600.0,10.3445,10.3523,10.3366,10.3366,1266600.0
2010-10-11 13:30:00,13.15,13.16,13.15,13.15,695100.0,10.3366,10.3445,10.3366,10.3366,695100.0
2010-10-11 13:40:00,13.16,13.18,13.15,13.18,1027800.0,10.3445,10.3602,10.3366,10.3602,1027800.0
2010-10-11 13:50:00,13.18,13.19,13.15,13.18,2492000.0,10.3602,10.368,10.3366,10.3602,2492000.0
2010-10-11 14:00:00,13.17,13.18,13.16,13.17,948500.0,10.3523,10.3602,10.3445,10.3523,948500.0
2010-10-11 14:10:00,13.18,13.18,13.15,13.16,1170500.0,10.3602,10.3602,10.3366,10.3445,1170500.0
2010-10-11 14:20:00,13.16,13.18,13.16,13.18,1508000.0,10.3445,10.3602,10.3445,10.3602,1508000.0
2010-10-11 14:30:00,13.18,13.18,13.17,13.18,789400.0,10.3602,10.3602,10.3523,10.3602,789400.0
2010-10-11 14:40:00,13.17,13.18,13.16,13.16,1532100.0,10.3523,10.3602,10.3445,10.3445,1532100.0
2010-10-11 14:50:00,13.17,13.17,13.15,13.16,1137600.0,10.3523,10.3523,10.3366,10.3445,1137600.0
2010-10-11 15:00:00,13.17,13.17,13.15,13.16,1357400.0,10.3523,10.3523,10.3366,10.3445,1357400.0
2010-10-11 15:10:00,13.16,13.17,13.15,13.17,2402300.0,10.3445,10.3523,10.3366,10.3523,2402300.0
2010-10-11 15:20:00,13.16,13.17,13.13,13.15,3311000.0,10.3445,10.3523,10.3209,10.3366,3311000.0
2010-10-11 15:30:00,13.14,13.15,13.12,13.13,3130900.0,10.3287,10.3366,10.313,10.3209,3130900.0
2010-10-11 15:40:00,13.12,13.14,13.11,13.14,2696700.0,10.313,10.3287,10.3051,10.3287,2696700.0
2010-10-11 15:50:00,13.14,13.15,13.13,13.14,4178200.0,10.3287,10.3366,10.3209,10.3287,4178200.0
2010-10-12 09:30:00,13.1,13.2,13.09,13.19,8525400.0,10.2973,10.3759,10.2894,10.368,8525400.0
2010-10-12 09:40:00,13.19,13.22,13.16,13.16,6253800.0,10.368,10.3916,10.3445,10.3445,6253800.0
2010-10-12 09:50:00,13.16,13.31,13.15,13.28,8002800.0,10.3445,10.4624,10.3366,10.4388,8002800.0
2010-10-12 10:00:00,13.28,13.3,13.23,13.23,7465000.0,10.4388,10.4545,10.3995,10.3995,7465000.0
2010-10-12 10:10:00,13.23,13.31,13.23,13.28,4129600.0,10.3995,10.4624,10.3995,10.4388,4129600.0
2010-10-12 10:20:00,13.28,13.3,13.24,13.25,2955700.0,10.4388,10.4545,10.4073,10.4152,2955700.0
2010-10-12 10:30:00,13.25,13.29,13.24,13.28,2250700.0,10.4152,10.4466,10.4073,10.4388,2250700.0
2010-10-12 10:40:00,13.27,13.33,13.26,13.31,3103400.0,10.4309,10.4781,10.4231,10.4624,3103400.0
2010-10-12 10:50:00,13.3,13.33,13.29,13.31,2531600.0,10.4545,10.4781,10.4466,10.4624,2531600.0
2010-10-12 11:00:00,13.3,13.34,13.3,13.31,2310900.0,10.4545,10.4859,10.4545,10.4624,2310900.0
2010-10-12 11:10:00,13.31,13.32,13.29,13.3,1642400.0,10.4624,10.4702,10.4466,10.4545,1642400.0
2010-10-12 11:20:00,13.31,13.33,13.3,13.33,1309300.0,10.4624,10.4781,10.4545,10.4781,1309300.0
2010-10-12 11:30:00,13.32,13.34,13.32,13.33,2236500.0,10.4702,10.4859,10.4702,10.4781,2236500.0
2010-10-12 11:40:00,13.32,13.32,13.28,13.29,2126500.0,10.4702,10.4702,10.4388,10.4466,2126500.0
2010-10-12 11:50:00,13.28,13.3,13.28,13.29,754800.0,10.4388,10.4545,10.4388,10.4466,754800.0
2010-10-12 12:00:00,13.29,13.31,13.28,13.3,1754300.0,10.4466,10.4624,10.4388,10.4545,1754300.0
2010-10-12 12:10:00,13.29,13.33,13.28,13.33,2038500.0,10.4466,10.4781,10.4388,10.4781,2038500.0
2010-10-12 12:20:00,13.33,13.34,13.3,13.3,1330500.0,10.4781,10.4859,10.4545,10.4545,1330500.0
2010-10-12 12:30:00,13.3,13.31,13.3,13.31,514000.0,10.4545,10.4624,10.4545,10.4624,514000.0
2010-10-12 12:40:00,13.31,13.32,13.3,13.31,895900.0,10.4624,10.4702,10.4545,10.4624,895900.0
2010-10-12 12:50:00,13.31,13.31,13.29,13.3,694200.0,10.4624,10.4624,10.4466,10.4545,694200.0
2010-10-12 13:00:00,13.3,13.31,13.29,13.31,777100.0,10.4545,10.4624,10.4466,10.4624,777100.0
2010-10-12 13:10:00,13.31,13.32,13.3,13.31,795400.0,10.4624,10.4702,10.4545,10.4624,795400.0
2010-10-12 13:20:00,13.32,13.32,13.3,13.3,877000.0,10.4702,10.4702,10.4545,10.4545,877000.0
2010-10-12 13:30:00,13.3,13.32,13.29,13.32,1224000.0,10.4545,10.4702,10.4466,10.4702,1224000.0
2010-10-12 13:40:00,13.32,13.32,13.31,13.31,523700.0,10.4702,10.4702,10.4624,10.4624,523700.0
2010-10-12 13:50:00,13.31,13.32,13.29,13.31,1367100.0,10.4624,10.4702,10.4466,10.4624,1367100.0
2010-10-12 14:00:00,13.3,13.35,13.28,13.33,4242800.0,10.4545,10.4938,10.4388,10.4781,4242800.0
2010-10-12 14:10:00,13.33,13.4,13.33,13.37,4886500.0,10.4781,10.5331,10.4781,10.5095,4886500.0
2010-10-12 14:20:00,13.36,13.38,13.33,13.35,3755100.0,10.5017,10.5174,10.4781,10.4938,3755100.0
2010-10-12 14:30:00,13.36,13.37,13.31,13.33,1871900.0,10.5017,10.5095,10.4624,10.4781,1871900.0
2010-10-12 14:40:00,13.34,13.38,13.33,13.36,2766200.0,10.4859,10.5174,10.4781,10.5017,2766200.0
2010-10-12 14:50:00,13.35,13.36,13.35,13.36,1338200.0,10.4938,10.5017,10.4938,10.5017,1338200.0
2010-10-12 15:00:00,13.36,13.36,13.32,13.36,1808600.0,10.5017,10.5017,10.4702,10.5017,1808600.0
2010-10-12 15:10:00,13.36,13.39,13.35,13.38,2193500.0,10.5017,10.5252,10.4938,10.5174,2193500.0
2010-10-12 15:20:00,13.38,13.5,13.35,13.49,10693000.0,10.5174,10.6117,10.4938,10.6038,10693000.0
2010-10-12 15:30:00,13.48,13.5,13.45,13.46,4650700.0,10.596,10.6117,10.5724,10.5803,4650700.0
2010-10-12 15:40:00,13.45,13.5,13.45,13.49,4940600.0,10.5724,10.6117,10.5724,10.6038,4940600.0
2010-10-12 15:50:00,13.49,13.53,13.48,13.52,15539000.0,10.6038,10.6353,10.596,10.6274,15539000.0
2010-10-13 09:30:00,13.6,13.64,13.39,13.44,20803900.0,10.6903,10.7218,10.5252,10.5645,20803900.0
2010-10-13 09:40:00,13.44,13.56,13.42,13.54,7364800.0,10.5645,10.6589,10.5488,10.6432,7364800.0
2010-10-13 09:50:00,13.55,13.55,13.48,13.5,6739900.0,10.651,10.651,10.596,10.6117,6739900.0
2010-10-13 10:00:00,13.5,13.54,13.47,13.5,5976000.0,10.6117,10.6432,10.5881,10.6117,5976000.0
2010-10-13 10:10:00,13.51,13.51,13.43,13.44,5428700.0,10.6196,10.6196,10.5567,10.5645,5428700.0
2010-10-13 10:20:00,13.45,13.48,13.41,13.46,5351400.0,10.5724,10.596,10.541,10.5803,5351400.0
2010-10-13 10:30:00,13.47,13.48,13.43,13.45,2819100.0,10.5881,10.596,10.5567,10.5724,2819100.0
2010-10-13 10:40:00,13.44,13.45,13.4,13.42,3780300.0,10.5645,10.5724,10.5331,10.5488,3780300.0
2010-10-13 10:50:00,13.42,13.48,13.41,13.47,3016800.0,10.5488,10.596,10.541,10.5881,3016800.0
2010-10-13 11:00:00,13.47,13.53,13.45,13.53,4097000.0,10.5881,10.6353,10.5724,10.6353,4097000.0
2010-10-13 11:10:00,13.53,13.53,13.45,13.46,4097900.0,10.6353,10.6353,10.5724,10.5803,4097900.0
2010-10-13 11:20:00,13.46,13.5,13.43,13.43,3186200.0,10.5803,10.6117,10.5567,10.5567,3186200.0
2010-10-13 11:30:00,13.43,13.45,13.43,13.44,2106100.0,10.5567,10.5724,10.5567,10.5645,2106100.0
2010-10-13 11:40:00,13.44,13.45,13.44,13.45,1655900.0,10.5645,10.5724,10.5645,10.5724,1655900.0
2010-10-13 11:50:00,13.44,13.47,13.44,13.45,2072600.0,10.5645,10.5881,10.5645,10.5724,2072600.0
2010-10-13 12:00:00,13.45,13.46,13.44,13.45,1456200.0,10.5724,10.5803,10.5645,10.5724,1456200.0
2010-10-13 12:10:00,13.45,13.47,13.45,13.46,1833700.0,10.5724,10.5881,10.5724,10.5803,1833700.0
2010-10-13 12:20:00,13.45,13.49,13.45,13.49,2244700.0,10.5724,10.6038,10.5724,10.6038,2244700.0
2010-10-13 12:30:00,13.49,13.5,13.48,13.49,2695000.0,10.6038,10.6117,10.596,10.6038,2695000.0
2010-10-13 12:40:00,13.49,13.5,13.45,13.47,1192400.0,10.6038,10.6117,10.5724,10.5881,1192400.0
2010-10-13 12:50:00,13.47,13.48,13.45,13.45,1715800.0,10.5881,10.596,10.5724,10.5724,1715800.0
2010-10-13 13:00:00,13.45,13.47,13.45,13.46,1083100.0,10.5724,10.5881,10.5724,10.5803,1083100.0
2010-10-13 13:10:00,13.47,13.48,13.46,13.46,1735600.0,10.5881,10.596,10.5803,10.5803,1735600.0
2010-10-13 13:20:00,13.47,13.47,13.45,13.46,1062200.0,10.5881,10.5881,10.5724,10.5803,1062200.0
2010-10-13 13:30:00,13.45,13.49,13.45,13.46,2370200.0,10.5724,10.6038,10.5724,10.5803,2370200.0
2010-10-13 13:40:00,13.46,13.48,13.44,13.44,2221400.0,10.5803,10.596,10.5645,10.5645,2221400.0
2010-10-13 13:50:00,13.44,13.46,13.44,13.45,1549900.0,10.5645,10.5803,10.5645,10.5724,1549900.0
2010-10-13 14:00:00,13.45,13.47,13.44,13.45,2451200.0,10.5724,10.5881,10.5645,10.5724,2451200.0
2010-10-13 14:10:00,13.45,13.46,13.44,13.45,2263800.0,10.5724,10.5803,10.5645,10.5724,2263800.0
2010-10-13 14:20:00,13.45,13.45,13.44,13.44,2614900.0,10.5724,10.5724,10.5645,10.5645,2614900.0
2010-10-13 14:30:00,13.45,13.45,13.41,13.41,3182200.0,10.5724,10.5724,10.541,10.541,3182200.0
2010-10-13 14:40:00,13.42,13.43,13.4,13.4,3530200.0,10.5488,10.5567,10.5331,10.5331,3530200.0
2010-10-13 14:50:00,13.4,13.41,13.35,13.35,4449900.0,10.5331,10.541,10.4938,10.4938,4449900.0
2010-10-13 15:00:00,13.35,13.36,13.32,13.36,4660900.0,10.4938,10.5017,10.4702,10.5017,4660900.0
2010-10-13 15:10:00,13.35,13.45,13.32,13.35,4135100.0,10.4938,10.5724,10.4702,10.4938,4135100.0
2010-10-13 15:20:00,13.35,13.4,13.3,13.3,6635300.0,10.4938,10.5331,10.4545,10.4545,6635300.0
2010-10-13 15:30:00,13.3,13.33,13.29,13.32,6971000.0,10.4545,10.4781,10.4466,10.4702,6971000.0
2010-10-13 15:40:00,13.32,13.33,13.29,13.3,5097800.0,10.4702,10.4781,10.4466,10.4545,5097800.0
2010-10-13 15:50:00,13.29,13.3,13.25,13.29,11727000.0,10.4466,10.4545,10.4152,10.4466,11727000.0
2010-10-14 09:30:00,13.0,13.03,12.6,12.74,45499300.0,10.2187,10.2423,9.9043,10.0143,45499300.0
2010-10-14 09:40:00,12.75,12.85,12.65,12.81,31830300.0,10.0222,10.1008,9.9436,10.0693,31830300.0
2010-10-14 09:50:00,12.81,12.86,12.77,12.79,17182200.0,10.0693,10.1086,10.0379,10.0536,17182200.0
2010-10-14 10:00:00,12.8,12.89,12.79,12.81,15175700.0,10.0615,10.1322,10.0536,10.0693,15175700.0
2010-10-14 10:10:00,12.8,12.81,12.7,12.72,19295100.0,10.0615,10.0693,9.9829,9.9986,19295100.0
2010-10-14 10:20:00,12.72,12.77,12.69,12.7,12876700.0,9.9986,10.0379,9.975,9.9829,12876700.0
2010-10-14 10:30:00,12.69,12.85,12.68,12.85,14171400.0,9.975,10.1008,9.9671,10.1008,14171400.0
2010-10-14 10:40:00,12.85,12.85,12.76,12.78,7598700.0,10.1008,10.1008,10.03,10.0458,7598700.0
2010-10-14 10:50:00,12.78,12.78,12.69,12.71,10776400.0,10.0458,10.0458,9.975,9.9907,10776400.0
2010-10-14 11:00:00,12.7,12.72,12.67,12.7,8300100.0,9.9829,9.9986,9.9593,9.9829,8300100.0
2010-10-14 11:10:00,12.69,12.71,12.66,12.66,11195700.0,9.975,9.9907,9.9514,9.9514,11195700.0
2010-10-14 11:20:00,12.66,12.67,12.63,12.66,10464700.0,9.9514,9.9593,9.9278,9.9514,10464700.0
2010-10-14 11:30:00,12.66,12.67,12.61,12.62,8898000.0,9.9514,9.9593,9.9121,9.92,8898000.0
2010-10-14 11:40:00,12.62,12.65,12.6,12.61,8132800.0,9.92,9.9436,9.9043,9.9121,8132800.0
2010-10-14 11:50:00,12.6,12.64,12.59,12.61,10317800.0,9.9043,9.9357,9.8964,9.9121,10317800.0
2010-10-14 12:00:00,12.61,12.66,12.6,12.63,8367700.0,9.9121,9.9514,9.9043,9.9278,8367700.0
2010-10-14 12:10:00,12.62,12.65,12.61,12.62,5118400.0,9.92,9.9436,9.9121,9.92,5118400.0
2010-10-14 12:20:00,12.62,12.62,12.52,12.54,16195500.0,9.92,9.92,9.8414,9.8571,16195500.0
2010-10-14 12:30:00,12.54,12.54,12.5,12.52,17475400.0,9.8571,9.8571,9.8257,9.8414,17475400.0
2010-10-14 12:40:00,12.52,12.57,12.52,12.53,9031000.0,9.8414,9.8807,9.8414,9.8492,9031000.0
2010-10-14 12:50:00,12.53,12.55,12.52,12.53,7128200.0,9.8492,9.865,9.8414,9.8492,7128200.0
2010-10-14 13:00:00,12.54,12.57,12.5,12.51,11030300.0,9.8571,9.8807,9.8257,9.8335,11030300.0
2010-10-14 13:10:00,12.51,12.55,12.5,12.53,7624500.0,9.8335,9.865,9.8257,9.8492,7624500.0
2010-10-14 13:20:00,12.53,12.54,12.51,12.51,4766200.0,9.8492,9.8571,9.8335,9.8335,4766200.0
2010-10-14 13:30:00,12.52,12.55,12.51,12.55,4991300.0,9.8414,9.865,9.8335,9.865,4991300.0
2010-10-14 13:40:00,12.55,12.58,12.52,12.58,6745200.0,9.865,9.8885,9.8414,9.8885,6745200.0
2010-10-14 13:50:00,12.58,12.6,12.52,12.53,10588100.0,9.8885,9.9043,9.8414,9.8492,10588100.0
2010-10-14 14:00:00,12.52,12.53,12.42,12.45,15718800.0,9.8414,9.8492,9.7628,9.7864,15718800.0
2010-10-14 14:10:00,12.46,12.54,12.45,12.53,10621600.0,9.7942,9.8571,9.7864,9.8492,10621600.0
2010-10-14 14:20:00,12.54,12.54,12.49,12.51,7295300.0,9.8571,9.8571,9.8178,9.8335,7295300.0
2010-10-14 14:30:00,12.5,12.53,12.47,12.51,12727400.0,9.8257,9.8492,9.8021,9.8335,12727400.0
2010-10-14 14:40:00,12.49,12.53,12.48,12.5,10620100.0,9.8178,9.8492,9.8099,9.8257,10620100.0
2010-10-14 14:50:00,12.49,12.52,12.48,12.49,9719300.0,9.8178,9.8414,9.8099,9.8178,9719300.0
2010-10-14 15:00:00,12.49,12.55,12.49,12.52,9616300.0,9.8178,9.865,9.8178,9.8414,9616300.0
2010-10-14 15:10:00,12.51,12.53,12.5,12.52,6406100.0,9.8335,9.8492,9.8257,9.8414,6406100.0
2010-10-14 15:20:00,12.52,12.56,12.51,12.55,9342600.0,9.8414,9.8728,9.8335,9.865,9342600.0
2010-10-14 15:30:00,12.56,12.63,12.52,12.6,11190800.0,9.8728,9.9278,9.8414,9.9043,11190800.0
2010-10-14 15:40:00,12.59,12.61,12.55,12.58,11642300.0,9.8964,9.9121,9.865,9.8885,11642300.0
2010-10-14 15:50:00,12.57,12.64,12.56,12.57,24999100.0,9.8807,9.9357,9.8728,9.8807,24999100.0
2010-10-15 09:30:00,12.66,12.68,12.34,12.36,35519300.0,9.9514,9.9671,9.6999,9.7156,35519300.0
2010-10-15 09:40:00,12.36,12.36,12.26,12.28,18434100.0,9.7156,9.7156,9.637,9.6527,18434100.0
2010-10-15 09:50:00,12.27,12.38,12.25,12.28,17496900.0,9.6449,9.7313,9.6291,9.6527,17496900.0
2010-10-15 10:00:00,12.28,12.29,11.94,12.02,47541100.0,9.6527,9.6606,9.3855,9.4484,47541100.0
2010-10-15 10:10:00,12.02,12.09,11.87,11.87,31066300.0,9.4484,9.5034,9.3304,9.3304,31066300.0
2010-10-15 10:20:00,11.87,11.91,11.75,11.76,33726000.0,9.3304,9.3619,9.2361,9.244,33726000.0
2010-10-15 10:30:00,11.76,11.96,11.74,11.96,36509800.0,9.244,9.4012,9.2283,9.4012,36509800.0
2010-10-15 10:40:00,11.96,12.02,11.91,12.0,29275400.0,9.4012,9.4484,9.3619,9.4326,29275400.0
2010-10-15 10:50:00,12.0,12.09,11.97,12.08,18968400.0,9.4326,9.5034,9.409,9.4955,18968400.0
2010-10-15 11:00:00,12.07,12.14,12.05,12.11,15371300.0,9.4877,9.5427,9.4719,9.5191,15371300.0
2010-10-15 11:10:00,12.1,12.19,12.09,12.1,17834300.0,9.5112,9.582,9.5034,9.5112,17834300.0
2010-10-15 11:20:00,12.1,12.13,12.06,12.13,8171800.0,9.5112,9.5348,9.4798,9.5348,8171800.0
2010-10-15 11:30:00,12.13,12.19,12.11,12.16,11139100.0,9.5348,9.582,9.5191,9.5584,11139100.0
2010-10-15 11:40:00,12.16,12.18,12.06,12.07,10203200.0,9.5584,9.5741,9.4798,9.4877,10203200.0
2010-10-15 11:50:00,12.06,12.07,12.03,12.07,10947700.0,9.4798,9.4877,9.4562,9.4877,10947700.0
2010-10-15 12:00:00,12.06,12.13,12.05,12.06,10403200.0,9.4798,9.5348,9.4719,9.4798,10403200.0
2010-10-15 12:10:00,12.06,12.07,12.05,12.05,4473400.0,9.4798,9.4877,9.4719,9.4719,4473400.0
2010-10-15 12:20:00,12.05,12.07,12.05,12.06,5154800.0,9.4719,9.4877,9.4719,9.4798,5154800.0
2010-10-15 12:30:00,12.06,12.06,12.0,12.01,7969300.0,9.4798,9.4798,9.4326,9.4405,7969300.0
2010-10-15 12:40:00,12.01,12.05,12.0,12.05,4428900.0,9.4405,9.4719,9.4326,9.4719,4428900.0
2010-10-15 12:50:00,12.05,12.07,12.0,12.01,5020000.0,9.4719,9.4877,9.4326,9.4405,5020000.0
2010-10-15 13:00:00,12.0,12.02,12.0,12.01,3981700.0,9.4326,9.4484,9.4326,9.4405,3981700.0
2010-10-15 13:10:00,12.02,12.03,12.0,12.01,3491600.0,9.4484,9.4562,9.4326,9.4405,3491600.0
2010-10-15 13:20:00,12.0,12.06,12.0,12.01,7535300.0,9.4326,9.4798,9.4326,9.4405,7535300.0
2010-10-15 13:30:00,12.01,12.02,11.99,11.99,6818300.0,9.4405,9.4484,9.4248,9.4248,6818300.0
2010-10-15 13:40:00,11.99,12.0,11.95,11.99,10776400.0,9.4248,9.4326,9.3933,9.4248,10776400.0
2010-10-15 13:50:00,12.0,12.12,11.99,12.04,16472300.0,9.4326,9.527,9.4248,9.4641,16472300.0
2010-10-15 14:00:00,12.04,12.07,12.0,12.06,7322400.0,9.4641,9.4877,9.4326,9.4798,7322400.0
2010-10-15 14:10:00,12.06,12.09,12.04,12.07,5207800.0,9.4798,9.5034,9.4641,9.4877,5207800.0
2010-10-15 14:20:00,12.08,12.08,12.05,12.07,4726300.0,9.4955,9.4955,9.4719,9.4877,4726300.0
2010-10-15 14:30:00,12.07,12.09,12.05,12.07,10930900.0,9.4877,9.5034,9.4719,9.4877,10930900.0
2010-10-15 14:40:00,12.08,12.08,11.99,12.01,9245900.0,9.4955,9.4955,9.4248,9.4405,9245900.0
2010-10-15 14:50:00,12.0,12.02,11.95,11.97,8987800.0,9.4326,9.4484,9.3933,9.409,8987800.0
2010-10-15 15:00:00,11.97,11.98,11.89,11.9,14079800.0,9.409,9.4169,9.3462,9.354,14079800.0
2010-10-15 15:10:00,11.9,11.96,11.89,11.96,10254700.0,9.354,9.4012,9.3462,9.4012,10254700.0
2010-10-15 15:20:00,11.96,11.98,11.92,11.93,9173300.0,9.4012,9.4169,9.3697,9.3776,9173300.0
2010-10-15 15:30:00,11.92,12.0,11.9,11.98,10340200.0,9.3697,9.4326,9.354,9.4169,10340200.0
2010-10-15 15:40:00,11.98,12.0,11.95,11.99,11865300.0,9.4169,9.4326,9.3933,9.4248,11865300.0
2010-10-15 15:50:00,12.0,12.0,11.95,11.98,24881800.0,9.4326,9.4326,9.3933,9.4169,24881800.0
2010-10-18 09:30:00,11.96,11.99,11.83,11.99,26533300.0,9.4012,9.4248,9.299,9.4248,26533300.0
2010-10-18 09:40:00,11.98,12.05,11.97,12.0,22611300.0,9.4169,9.4719,9.409,9.4326,22611300.0
2010-10-18 09:50:00,12.01,12.02,11.91,11.91,13017100.0,9.4405,9.4484,9.3619,9.3619,13017100.0
2010-10-18 10:00:00,11.92,12.01,11.91,12.0,11245200.0,9.3697,9.4405,9.3619,9.4326,11245200.0
2010-10-18 10:10:00,12.01,12.12,12.0,12.1,16808100.0,9.4405,9.527,9.4326,9.5112,16808100.0
2010-10-18 10:20:00,12.1,12.11,12.0,12.0,10163900.0,9.5112,9.5191,9.4326,9.4326,10163900.0
2010-10-18 10:30:00,12.01,12.08,12.0,12.07,6435100.0,9.4405,9.4955,9.4326,9.4877,6435100.0
2010-10-18 10:40:00,12.08,12.08,12.03,12.06,5751000.0,9.4955,9.4955,9.4562,9.4798,5751000.0
2010-10-18 10:50:00,12.06,12.08,12.05,12.06,6752900.0,9.4798,9.4955,9.4719,9.4798,6752900.0
2010-10-18 11:00:00,12.06,12.07,12.01,12.01,8411500.0,9.4798,9.4877,9.4405,9.4405,8411500.0
2010-10-18 11:10:00,12.01,12.04,12.0,12.04,4936800.0,9.4405,9.4641,9.4326,9.4641,4936800.0
2010-10-18 11:20:00,12.04,12.05,12.01,12.03,4648000.0,9.4641,9.4719,9.4405,9.4562,4648000.0
2010-10-18 11:30:00,12.03,12.04,11.98,12.01,12056300.0,9.4562,9.4641,9.4169,9.4405,12056300.0
2010-10-18 11:40:00,12.01,12.02,11.99,12.02,5327300.0,9.4405,9.4484,9.4248,9.4484,5327300.0
2010-10-18 11:50:00,12.02,12.03,11.99,12.01,6182000.0,9.4484,9.4562,9.4248,9.4405,6182000.0
2010-10-18 12:00:00,12.01,12.02,11.96,12.0,7377100.0,9.4405,9.4484,9.4012,9.4326,7377100.0
2010-10-18 12:10:00,11.99,12.01,11.96,11.97,4105600.0,9.4248,9.4405,9.4012,9.409,4105600.0
2010-10-18 12:20:00,11.97,11.99,11.96,11.99,3737900.0,9.409,9.4248,9.4012,9.4248,3737900.0
2010-10-18 12:30:00,11.98,12.02,11.98,12.0,7851100.0,9.4169,9.4484,9.4169,9.4326,7851100.0
2010-10-18 12:40:00,12.01,12.02,11.98,11.98,3333400.0,9.4405,9.4484,9.4169,9.4169,3333400.0
2010-10-18 12:50:00,11.98,12.01,11.98,12.0,4462500.0,9.4169,9.4405,9.4169,9.4326,4462500.0
2010-10-18 13:00:00,12.0,12.03,11.99,12.01,4471100.0,9.4326,9.4562,9.4248,9.4405,4471100.0
2010-10-18 13:10:00,12.01,12.04,11.99,12.02,5142000.0,9.4405,9.4641,9.4248,9.4484,5142000.0
2010-10-18 13:20:00,12.01,12.02,11.99,11.99,1984000.0,9.4405,9.4484,9.4248,9.4248,1984000.0
2010-10-18 13:30:00,11.99,12.01,11.98,11.98,3095800.0,9.4248,9.4405,9.4169,9.4169,3095800.0
2010-10-18 13:40:00,11.98,12.01,11.98,12.01,3146800.0,9.4169,9.4405,9.4169,9.4405,3146800.0
2010-10-18 13:50:00,12.0,12.01,11.99,12.0,4007800.0,9.4326,9.4405,9.4248,9.4326,4007800.0
2010-10-18 14:00:00,11.99,12.01,11.99,11.99,3663900.0,9.4248,9.4405,9.4248,9.4248,3663900.0
2010-10-18 14:10:00,11.99,12.01,11.99,12.0,2942700.0,9.4248,9.4405,9.4248,9.4326,2942700.0
2010-10-18 14:20:00,12.0,12.02,11.99,12.02,4044800.0,9.4326,9.4484,9.4248,9.4484,4044800.0
2010-10-18 14:30:00,12.02,12.03,12.0,12.02,7420000.0,9.4484,9.4562,9.4326,9.4484,7420000.0
2010-10-18 14:40:00,12.02,12.08,12.01,12.07,7155700.0,9.4484,9.4955,9.4405,9.4877,7155700.0
2010-10-18 14:50:00,12.08,12.11,12.06,12.07,13247900.0,9.4955,9.5191,9.4798,9.4877,13247900.0
2010-10-18 15:00:00,12.07,12.28,12.06,12.28,23634700.0,9.4877,9.6527,9.4798,9.6527,23634700.0
2010-10-18 15:10:00,12.27,12.37,12.21,12.25,24950100.0,9.6449,9.7235,9.5977,9.6291,24950100.0
2010-10-18 15:20:00,12.25,12.36,12.18,12.35,23124200.0,9.6291,9.7156,9.5741,9.7077,23124200.0
2010-10-18 15:30:00,12.35,12.36,12.28,12.28,15195600.0,9.7077,9.7156,9.6527,9.6527,15195600.0
2010-10-18 15:40:00,12.28,12.35,12.28,12.34,13615100.0,9.6527,9.7077,9.6527,9.6999,13615100.0
2010-10-18 15:50:00,12.34,12.35,12.28,12.34,23124700.0,9.6999,9.7077,9.6527,9.6999,23124700.0
2010-10-19 09:30:00,12.35,12.37,12.16,12.21,26637700.0,9.7077,9.7235,9.5584,9.5977,26637700.0
2010-10-19 09:40:00,12.21,12.29,12.2,12.22,15704900.0,9.5977,9.6606,9.5898,9.6056,15704900.0
2010-10-19 09:50:00,12.23,12.25,12.09,12.13,17160700.0,9.6134,9.6291,9.5034,9.5348,17160700.0
2010-10-19 10:00:00,12.12,12.16,12.07,12.1,14384000.0,9.527,9.5584,9.4877,9.5112,14384000.0
2010-10-19 10:10:00,12.11,12.2,12.09,12.2,12475300.0,9.5191,9.5898,9.5034,9.5898,12475300.0
2010-10-19 10:20:00,12.2,12.29,12.18,12.28,11432400.0,9.5898,9.6606,9.5741,9.6527,11432400.0
2010-10-19 10:30:00,12.29,12.33,12.26,12.29,14765200.0,9.6606,9.692,9.637,9.6606,14765200.0
2010-10-19 10:40:00,12.29,12.43,12.26,12.41,16201700.0,9.6606,9.7706,9.637,9.7549,16201700.0
2010-10-19 10:50:00,12.41,12.45,12.38,12.4,11549400.0,9.7549,9.7864,9.7313,9.7471,11549400.0
2010-10-19 11:00:00,12.4,12.43,12.36,12.38,8749500.0,9.7471,9.7706,9.7156,9.7313,8749500.0
2010-10-19 11:10:00,12.37,12.44,12.37,12.4,7671400.0,9.7235,9.7785,9.7235,9.7471,7671400.0
2010-10-19 11:20:00,12.4,12.41,12.35,12.35,7664200.0,9.7471,9.7549,9.7077,9.7077,7664200.0
2010-10-19 11:30:00,12.35,12.4,12.35,12.39,3512700.0,9.7077,9.7471,9.7077,9.7392,3512700.0
2010-10-19 11:40:00,12.38,12.4,12.36,12.38,4651500.0,9.7313,9.7471,9.7156,9.7313,4651500.0
2010-10-19 11:50:00,12.38,12.41,12.37,12.41,4694400.0,9.7313,9.7549,9.7235,9.7549,4694400.0
2010-10-19 12:00:00,12.41,12.41,12.37,12.37,4454700.0,9.7549,9.7549,9.7235,9.7235,4454700.0
2010-10-19 12:10:00,12.37,12.41,12.37,12.41,3109200.0,9.7235,9.7549,9.7235,9.7549,3109200.0
2010-10-19 12:20:00,12.41,12.41,12.37,12.37,2655300.0,9.7549,9.7549,9.7235,9.7235,2655300.0
2010-10-19 12:30:00,12.38,12.38,12.32,12.33,5171200.0,9.7313,9.7313,9.6842,9.692,5171200.0
2010-10-19 12:40:00,12.32,12.34,12.29,12.33,4877400.0,9.6842,9.6999,9.6606,9.692,4877400.0
2010-10-19 12:50:00,12.32,12.33,12.26,12.29,4564200.0,9.6842,9.692,9.637,9.6606,4564200.0
2010-10-19 13:00:00,12.3,12.31,12.26,12.29,4070500.0,9.6684,9.6763,9.637,9.6606,4070500.0
2010-10-19 13:10:00,12.29,12.32,12.27,12.31,4474800.0,9.6606,9.6842,9.6449,9.6763,4474800.0
2010-10-19 13:20:00,12.31,12.32,12.26,12.28,3325600.0,9.6763,9.6842,9.637,9.6527,3325600.0
2010-10-19 13:30:00,12.27,12.29,12.25,12.29,3866100.0,9.6449,9.6606,9.6291,9.6606,3866100.0
2010-10-19 13:40:00,12.29,12.29,12.25,12.25,2734800.0,9.6606,9.6606,9.6291,9.6291,2734800.0
2010-10-19 13:50:00,12.25,12.26,12.0,12.05,36531200.0,9.6291,9.637,9.4326,9.4719,36531200.0
2010-10-19 14:00:00,12.05,12.08,11.97,12.02,34570200.0,9.4719,9.4955,9.409,9.4484,34570200.0
2010-10-19 14:10:00,12.02,12.14,11.99,12.06,20699000.0,9.4484,9.5427,9.4248,9.4798,20699000.0
2010-10-19 14:20:00,12.05,12.06,11.91,11.98,26349400.0,9.4719,9.4798,9.3619,9.4169,26349400.0
2010-10-19 14:30:00,11.99,12.08,11.96,11.99,17348700.0,9.4248,9.4955,9.4012,9.4248,17348700.0
2010-10-19 14:40:00,11.99,12.05,11.97,12.04,9997800.0,9.4248,9.4719,9.409,9.4641,9997800.0
2010-10-19 14:50:00,12.04,12.07,11.95,11.96,13081100.0,9.4641,9.4877,9.3933,9.4012,13081100.0
2010-10-19 15:00:00,11.96,12.0,11.88,11.9,20051000.0,9.4012,9.4326,9.3383,9.354,20051000.0
2010-10-19 15:10:00,11.9,11.9,11.81,11.83,27233000.0,9.354,9.354,9.2833,9.299,27233000.0
2010-10-19 15:20:00,11.82,11.86,11.76,11.77,19944600.0,9.2911,9.3226,9.244,9.2518,19944600.0
2010-10-19 15:30:00,11.77,11.81,11.76,11.81,20449300.0,9.2518,9.2833,9.244,9.2833,20449300.0
2010-10-19 15:40:00,11.81,11.84,11.75,11.75,26645900.0,9.2833,9.3069,9.2361,9.2361,26645900.0
2010-10-19 15:50:00,11.75,11.8,11.71,11.79,38900800.0,9.2361,9.2754,9.2047,9.2676,38900800.0
2010-10-20 09:30:00,11.6,11.61,11.41,11.43,44736500.0,9.1182,9.1261,8.9689,8.9846,44736500.0
2010-10-20 09:40:00,11.44,11.44,11.31,11.39,58248200.0,8.9924,8.9924,8.8903,8.9531,58248200.0
2010-10-20 09:50:00,11.39,11.4,11.22,11.25,35170200.0,8.9531,8.961,8.8195,8.8431,35170200.0
2010-10-20 10:00:00,11.27,11.36,11.21,11.35,34632200.0,8.8588,8.9296,8.8116,8.9217,34632200.0
2010-10-20 10:10:00,11.35,11.39,11.2,11.25,25532300.0,8.9217,8.9531,8.8038,8.8431,25532300.0
2010-10-20 10:20:00,11.24,11.36,11.17,11.36,35754200.0,8.8352,8.9296,8.7802,8.9296,35754200.0
2010-10-20 10:30:00,11.36,11.48,11.33,11.4,30659700.0,8.9296,9.0239,8.906,8.961,30659700.0
2010-10-20 10:40:00,11.4,11.51,11.39,11.44,19129800.0,8.961,9.0475,8.9531,8.9924,19129800.0
2010-10-20 10:50:00,11.43,11.48,11.35,11.38,14749800.0,8.9846,9.0239,8.9217,8.9453,14749800.0
2010-10-20 11:00:00,11.38,11.42,11.36,11.41,11080000.0,8.9453,8.9767,8.9296,8.9689,11080000.0
2010-10-20 11:10:00,11.4,11.45,11.38,11.45,10564100.0,8.961,9.0003,8.9453,9.0003,10564100.0
2010-10-20 11:20:00,11.44,11.5,11.42,11.49,13691400.0,8.9924,9.0396,8.9767,9.0317,13691400.0
2010-10-20 11:30:00,11.5,11.57,11.48,11.51,17169100.0,9.0396,9.0946,9.0239,9.0475,17169100.0
2010-10-20 11:40:00,11.51,11.52,11.46,11.49,9716900.0,9.0475,9.0553,9.0082,9.0317,9716900.0
2010-10-20 11:50:00,11.49,11.5,11.43,11.44,9272000.0,9.0317,9.0396,8.9846,8.9924,9272000.0
2010-10-20 12:00:00,11.44,11.51,11.41,11.51,10507200.0,8.9924,9.0475,8.9689,9.0475,10507200.0
2010-10-20 12:10:00,11.5,11.57,11.49,11.54,10218300.0,9.0396,9.0946,9.0317,9.071,10218300.0
2010-10-20 12:20:00,11.55,11.64,11.52,11.6,12518900.0,9.0789,9.1497,9.0553,9.1182,12518900.0
2010-10-20 12:30:00,11.6,11.64,11.57,11.6,11082400.0,9.1182,9.1497,9.0946,9.1182,11082400.0
2010-10-20 12:40:00,11.59,11.63,11.56,11.63,9270500.0,9.1103,9.1418,9.0868,9.1418,9270500.0
2010-10-20 12:50:00,11.63,11.74,11.61,11.73,18837900.0,9.1418,9.2283,9.1261,9.2204,18837900.0
2010-10-20 13:00:00,11.73,11.76,11.66,11.66,11835200.0,9.2204,9.244,9.1654,9.1654,11835200.0
2010-10-20 13:10:00,11.66,11.69,11.61,11.62,10030700.0,9.1654,9.189,9.1261,9.1339,10030700.0
2010-10-20 13:20:00,11.61,11.7,11.61,11.69,7910100.0,9.1261,9.1968,9.1261,9.189,7910100.0
2010-10-20 13:30:00,11.68,11.72,11.63,11.64,5979200.0,9.1811,9.2125,9.1418,9.1497,5979200.0
2010-10-20 13:40:00,11.64,11.65,11.6,11.6,4068200.0,9.1497,9.1575,9.1182,9.1182,4068200.0
2010-10-20 13:50:00,11.6,11.67,11.59,11.65,5592600.0,9.1182,9.1732,9.1103,9.1575,5592600.0
2010-10-20 14:00:00,11.65,11.68,11.58,11.66,9203700.0,9.1575,9.1811,9.1025,9.1654,9203700.0
2010-10-20 14:10:00,11.66,11.77,11.63,11.76,9721900.0,9.1654,9.2518,9.1418,9.244,9721900.0
2010-10-20 14:20:00,11.77,11.81,11.72,11.74,10479000.0,9.2518,9.2833,9.2125,9.2283,10479000.0
2010-10-20 14:30:00,11.74,11.85,11.74,11.8,11946300.0,9.2283,9.3147,9.2283,9.2754,11946300.0
2010-10-20 14:40:00,11.8,11.81,11.72,11.75,12393900.0,9.2754,9.2833,9.2125,9.2361,12393900.0
2010-10-20 14:50:00,11.75,11.79,11.73,11.76,8259400.0,9.2361,9.2676,9.2204,9.244,8259400.0
2010-10-20 15:00:00,11.76,11.8,11.75,11.8,6351200.0,9.244,9.2754,9.2361,9.2754,6351200.0
2010-10-20 15:10:00,11.79,11.83,11.76,11.81,7114200.0,9.2676,9.299,9.244,9.2833,7114200.0
2010-10-20 15:20:00,11.82,11.88,11.8,11.88,9740500.0,9.2911,9.3383,9.2754,9.3383,9740500.0
2010-10-20 15:30:00,11.88,11.88,11.76,11.78,13250100.0,9.3383,9.3383,9.244,9.2597,13250100.0
2010-10-20 15:40:00,11.78,11.82,11.75,11.81,11457800.0,9.2597,9.2911,9.2361,9.2833,11457800.0
2010-10-20 15:50:00,11.81,11.81,11.73,11.74,22069700.0,9.2833,9.2833,9.2204,9.2283,22069700.0
2010-10-21 09:30:00,11.83,11.88,11.76,11.8,14166800.0,9.299,9.3383,9.244,9.2754,14166800.0
2010-10-21 09:40:00,11.8,11.83,11.71,11.73,9899000.0,9.2754,9.299,9.2047,9.2204,9899000.0
2010-10-21 09:50:00,11.72,11.79,11.67,11.77,10072800.0,9.2125,9.2676,9.1732,9.2518,10072800.0
2010-10-21 10:00:00,11.77,11.77,11.63,11.68,12061400.0,9.2518,9.2518,9.1418,9.1811,12061400.0
2010-10-21 10:10:00,11.67,11.71,11.65,11.69,9490700.0,9.1732,9.2047,9.1575,9.189,9490700.0
2010-10-21 10:20:00,11.7,11.73,11.67,11.67,5816100.0,9.1968,9.2204,9.1732,9.1732,5816100.0
2010-10-21 10:30:00,11.68,11.7,11.64,11.67,5842500.0,9.1811,9.1968,9.1497,9.1732,5842500.0
2010-10-21 10:40:00,11.67,11.68,11.61,11.62,8554600.0,9.1732,9.1811,9.1261,9.1339,8554600.0
2010-10-21 10:50:00,11.62,11.63,11.58,11.59,8957700.0,9.1339,9.1418,9.1025,9.1103,8957700.0
2010-10-21 11:00:00,11.59,11.6,11.52,11.55,10090800.0,9.1103,9.1182,9.0553,9.0789,10090800.0
2010-10-21 11:10:00,11.55,11.55,11.4,11.43,21873500.0,9.0789,9.0789,8.961,8.9846,21873500.0
2010-10-21 11:20:00,11.43,11.43,11.37,11.39,15975100.0,8.9846,8.9846,8.9374,8.9531,15975100.0
2010-10-21 11:30:00,11.39,11.41,11.35,11.36,10782400.0,8.9531,8.9689,8.9217,8.9296,10782400.0
2010-10-21 11:40:00,11.36,11.41,11.32,11.38,10839900.0,8.9296,8.9689,8.8981,8.9453,10839900.0
2010-10-21 11:50:00,11.37,11.48,11.37,11.46,8195300.0,8.9374,9.0239,8.9374,9.0082,8195300.0
2010-10-21 12:00:00,11.47,11.48,11.43,11.45,7108300.0,9.016,9.0239,8.9846,9.0003,7108300.0
2010-10-21 12:10:00,11.44,11.45,11.36,11.44,8714600.0,8.9924,9.0003,8.9296,8.9924,8714600.0
2010-10-21 12:20:00,11.44,11.45,11.41,11.42,4561800.0,8.9924,9.0003,8.9689,8.9767,4561800.0
2010-10-21 12:30:00,11.43,11.44,11.39,11.39,5978700.0,8.9846,8.9924,8.9531,8.9531,5978700.0
2010-10-21 12:40:00,11.39,11.42,11.38,11.41,3878600.0,8.9531,8.9767,8.9453,8.9689,3878600.0
2010-10-21 12:50:00,11.41,11.44,11.38,11.43,3723100.0,8.9689,8.9924,8.9453,8.9846,3723100.0
2010-10-21 13:00:00,11.44,11.48,11.41,11.43,5289000.0,8.9924,9.0239,8.9689,8.9846,5289000.0
2010-10-21 13:10:00,11.44,11.45,11.42,11.43,2349700.0,8.9924,9.0003,8.9767,8.9846,2349700.0
2010-10-21 13:20:00,11.42,11.43,11.4,11.41,2320700.0,8.9767,8.9846,8.961,8.9689,2320700.0
2010-10-21 13:30:00,11.42,11.43,11.4,11.41,2814200.0,8.9767,8.9846,8.961,8.9689,2814200.0
2010-10-21 13:40:00,11.42,11.44,11.35,11.38,5103800.0,8.9767,8.9924,8.9217,8.9453,5103800.0
2010-10-21 13:50:00,11.38,11.41,11.35,11.39,6786000.0,8.9453,8.9689,8.9217,8.9531,6786000.0
2010-10-21 14:00:00,11.39,11.4,11.36,11.4,3900900.0,8.9531,8.961,8.9296,8.961,3900900.0
2010-10-21 14:10:00,11.4,11.44,11.38,11.4,5841200.0,8.961,8.9924,8.9453,8.961,5841200.0
2010-10-21 14:20:00,11.39,11.4,11.38,11.39,2071900.0,8.9531,8.961,8.9453,8.9531,2071900.0
2010-10-21 14:30:00,11.4,11.41,11.38,11.4,3926900.0,8.961,8.9689,8.9453,8.961,3926900.0
2010-10-21 14:40:00,11.39,11.41,11.35,11.36,5074900.0,8.9531,8.9689,8.9217,8.9296,5074900.0
2010-10-21 14:50:00,11.35,11.4,11.35,11.39,4005700.0,8.9217,8.961,8.9217,8.9531,4005700.0
2010-10-21 15:00:00,11.39,11.4,11.35,11.35,6830200.0,8.9531,8.961,8.9217,8.9217,6830200.0
2010-10-21 15:10:00,11.35,11.4,11.33,11.39,9743200.0,8.9217,8.961,8.906,8.9531,9743200.0
2010-10-21 15:20:00,11.4,11.41,11.37,11.39,6187700.0,8.961,8.9689,8.9374,8.9531,6187700.0
2010-10-21 15:30:00,11.39,11.4,11.37,11.38,5109800.0,8.9531,8.961,8.9374,8.9453,5109800.0
2010-10-21 15:40:00,11.38,11.39,11.35,11.37,7114400.0,8.9453,8.9531,8.9217,8.9374,7114400.0
2010-10-21 15:50:00,11.37,11.39,11.34,11.37,20579200.0,8.9374,8.9531,8.9138,8.9374,20579200.0
2010-10-22 09:30:00,11.47,11.55,11.37,11.55,13890900.0,9.016,9.0789,8.9374,9.0789,13890900.0
2010-10-22 09:40:00,11.54,11.58,11.48,11.54,13910300.0,9.071,9.1025,9.0239,9.071,13910300.0
2010-10-22 09:50:00,11.54,11.56,11.48,11.48,8707800.0,9.071,9.0868,9.0239,9.0239,8707800.0
2010-10-22 10:00:00,11.48,11.52,11.45,11.51,6511200.0,9.0239,9.0553,9.0003,9.0475,6511200.0
2010-10-22 10:10:00,11.5,11.51,11.46,11.51,5473600.0,9.0396,9.0475,9.0082,9.0475,5473600.0
2010-10-22 10:20:00,11.5,11.51,11.47,11.48,4269900.0,9.0396,9.0475,9.016,9.0239,4269900.0
2010-10-22 10:30:00,11.48,11.5,11.46,11.48,3373700.0,9.0239,9.0396,9.0082,9.0239,3373700.0
2010-10-22 10:40:00,11.49,11.5,11.47,11.48,2030800.0,9.0317,9.0396,9.016,9.0239,2030800.0
2010-10-22 10:50:00,11.48,11.51,11.47,11.5,3203200.0,9.0239,9.0475,9.016,9.0396,3203200.0
2010-10-22 11:00:00,11.49,11.51,11.48,11.48,3665400.0,9.0317,9.0475,9.0239,9.0239,3665400.0
2010-10-22 11:10:00,11.48,11.49,11.48,11.48,1117100.0,9.0239,9.0317,9.0239,9.0239,1117100.0
2010-10-22 11:20:00,11.48,11.49,11.43,11.43,3778500.0,9.0239,9.0317,8.9846,8.9846,3778500.0
2010-10-22 11:30:00,11.44,11.47,11.43,11.47,2653400.0,8.9924,9.016,8.9846,9.016,2653400.0
2010-10-22 11:40:00,11.47,11.48,11.46,11.46,1668900.0,9.016,9.0239,9.0082,9.0082,1668900.0
2010-10-22 11:50:00,11.46,11.48,11.44,11.47,2713800.0,9.0082,9.0239,8.9924,9.016,2713800.0
2010-10-22 12:00:00,11.47,11.47,11.4,11.43,3757900.0,9.016,9.016,8.961,8.9846,3757900.0
2010-10-22 12:10:00,11.43,11.45,11.42,11.45,1839700.0,8.9846,9.0003,8.9767,9.0003,1839700.0
2010-10-22 12:20:00,11.45,11.47,11.44,11.47,1843200.0,9.0003,9.016,8.9924,9.016,1843200.0
2010-10-22 12:30:00,11.46,11.5,11.44,11.49,5191700.0,9.0082,9.0396,8.9924,9.0317,5191700.0
2010-10-22 12:40:00,11.49,11.5,11.48,11.49,2246600.0,9.0317,9.0396,9.0239,9.0317,2246600.0
2010-10-22 12:50:00,11.5,11.52,11.48,11.5,4957200.0,9.0396,9.0553,9.0239,9.0396,4957200.0
2010-10-22 13:00:00,11.5,11.5,11.46,11.48,3377000.0,9.0396,9.0396,9.0082,9.0239,3377000.0
2010-10-22 13:10:00,11.48,11.51,11.47,11.48,2958000.0,9.0239,9.0475,9.016,9.0239,2958000.0
2010-10-22 13:20:00,11.49,11.51,11.47,11.51,2198700.0,9.0317,9.0475,9.016,9.0475,2198700.0
2010-10-22 13:30:00,11.51,11.52,11.47,11.47,1983400.0,9.0475,9.0553,9.016,9.016,1983400.0
2010-10-22 13:40:00,11.48,11.48,11.47,11.47,709700.0,9.0239,9.0239,9.016,9.016,709700.0
2010-10-22 13:50:00,11.47,11.48,11.42,11.42,2554000.0,9.016,9.0239,8.9767,8.9767,2554000.0
2010-10-22 14:00:00,11.42,11.43,11.41,11.43,5000300.0,8.9767,8.9846,8.9689,8.9846,5000300.0
2010-10-22 14:10:00,11.43,11.49,11.42,11.47,6569900.0,8.9846,9.0317,8.9767,9.016,6569900.0
2010-10-22 14:20:00,11.48,11.48,11.45,11.46,3284800.0,9.0239,9.0239,9.0003,9.0082,3284800.0
2010-10-22 14:30:00,11.46,11.46,11.43,11.45,2794000.0,9.0082,9.0082,8.9846,9.0003,2794000.0
2010-10-22 14:40:00,11.44,11.46,11.42,11.45,2776800.0,8.9924,9.0082,8.9767,9.0003,2776800.0
2010-10-22 14:50:00,11.44,11.45,11.43,11.43,1256600.0,8.9924,9.0003,8.9846,8.9846,1256600.0
2010-10-22 15:00:00,11.43,11.46,11.41,11.44,4058000.0,8.9846,9.0082,8.9689,8.9924,4058000.0
2010-10-22 15:10:00,11.44,11.45,11.42,11.43,2308100.0,8.9924,9.0003,8.9767,8.9846,2308100.0
2010-10-22 15:20:00,11.42,11.44,11.42,11.44,1538300.0,8.9767,8.9924,8.9767,8.9924,1538300.0
2010-10-22 15:30:00,11.43,11.45,11.42,11.43,4496300.0,8.9846,9.0003,8.9767,8.9846,4496300.0
2010-10-22 15:40:00,11.43,11.46,11.43,11.45,4637400.0,8.9846,9.0082,8.9846,9.0003,4637400.0
2010-10-22 15:50:00,11.44,11.47,11.42,11.44,11337200.0,8.9924,9.016,8.9767,8.9924,11337200.0
2010-10-25 09:30:00,11.56,11.59,11.46,11.51,15063600.0,9.0868,9.1103,9.0082,9.0475,15063600.0
2010-10-25 09:40:00,11.51,11.53,11.4,11.4,11138700.0,9.0475,9.0632,8.961,8.961,11138700.0
2010-10-25 09:50:00,11.4,11.49,11.39,11.49,8680500.0,8.961,9.0317,8.9531,9.0317,8680500.0
2010-10-25 10:00:00,11.49,11.52,11.39,11.4,8782500.0,9.0317,9.0553,8.9531,8.961,8782500.0
2010-10-25 10:10:00,11.4,11.44,11.39,11.43,8499000.0,8.961,8.9924,8.9531,8.9846,8499000.0
2010-10-25 10:20:00,11.43,11.43,11.39,11.4,5331000.0,8.9846,8.9846,8.9531,8.961,5331000.0
2010-10-25 10:30:00,11.41,11.42,11.36,11.39,7581400.0,8.9689,8.9767,8.9296,8.9531,7581400.0
2010-10-25 10:40:00,11.39,11.42,11.37,11.41,5013700.0,8.9531,8.9767,8.9374,8.9689,5013700.0
2010-10-25 10:50:00,11.41,11.45,11.4,11.4,4276600.0,8.9689,9.0003,8.961,8.961,4276600.0
2010-10-25 11:00:00,11.4,11.41,11.36,11.38,4766700.0,8.961,8.9689,8.9296,8.9453,4766700.0
2010-10-25 11:10:00,11.38,11.38,11.33,11.35,7273100.0,8.9453,8.9453,8.906,8.9217,7273100.0
2010-10-25 11:20:00,11.35,11.36,11.33,11.35,3763200.0,8.9217,8.9296,8.906,8.9217,3763200.0
2010-10-25 11:30:00,11.34,11.36,11.31,11.31,5335900.0,8.9138,8.9296,8.8903,8.8903,5335900.0
2010-10-25 11:40:00,11.31,11.32,11.27,11.29,7734500.0,8.8903,8.8981,8.8588,8.8745,7734500.0
2010-10-25 11:50:00,11.29,11.3,11.26,11.26,6029300.0,8.8745,8.8824,8.851,8.851,6029300.0
2010-10-25 12:00:00,11.27,11.27,11.25,11.26,5864000.0,8.8588,8.8588,8.8431,8.851,5864000.0
2010-10-25 12:10:00,11.26,11.26,11.18,11.19,10559200.0,8.851,8.851,8.7881,8.7959,10559200.0
2010-10-25 12:20:00,11.19,11.19,11.16,11.16,11259600.0,8.7959,8.7959,8.7723,8.7723,11259600.0
2010-10-25 12:30:00,11.16,11.18,11.12,11.18,10553300.0,8.7723,8.7881,8.7409,8.7881,10553300.0
2010-10-25 12:40:00,11.18,11.21,11.17,11.19,6457800.0,8.7881,8.8116,8.7802,8.7959,6457800.0
2010-10-25 12:50:00,11.2,11.2,11.13,11.14,6940900.0,8.8038,8.8038,8.7488,8.7566,6940900.0
2010-10-25 13:00:00,11.15,11.19,11.12,11.19,7123400.0,8.7645,8.7959,8.7409,8.7959,7123400.0
2010-10-25 13:10:00,11.18,11.24,11.18,11.24,4668000.0,8.7881,8.8352,8.7881,8.8352,4668000.0
2010-10-25 13:20:00,11.24,11.27,11.23,11.25,5613400.0,8.8352,8.8588,8.8274,8.8431,5613400.0
2010-10-25 13:30:00,11.25,11.28,11.23,11.26,5788900.0,8.8431,8.8667,8.8274,8.851,5788900.0
2010-10-25 13:40:00,11.26,11.27,11.2,11.21,4834200.0,8.851,8.8588,8.8038,8.8116,4834200.0
2010-10-25 13:50:00,11.2,11.21,11.15,11.16,4560600.0,8.8038,8.8116,8.7645,8.7723,4560600.0
2010-10-25 14:00:00,11.16,11.18,11.12,11.17,12300000.0,8.7723,8.7881,8.7409,8.7802,12300000.0
2010-10-25 14:10:00,11.16,11.17,11.07,11.09,17486500.0,8.7723,8.7802,8.7016,8.7173,17486500.0
2010-10-25 14:20:00,11.09,11.13,11.07,11.1,10427200.0,8.7173,8.7488,8.7016,8.7252,10427200.0
2010-10-25 14:30:00,11.1,11.15,11.1,11.14,9058400.0,8.7252,8.7645,8.7252,8.7566,9058400.0
2010-10-25 14:40:00,11.14,11.16,11.1,11.12,5852900.0,8.7566,8.7723,8.7252,8.7409,5852900.0
2010-10-25 14:50:00,11.12,11.19,11.12,11.16,6268500.0,8.7409,8.7959,8.7409,8.7723,6268500.0
2010-10-25 15:00:00,11.16,11.2,11.16,11.19,5321900.0,8.7723,8.8038,8.7723,8.7959,5321900.0
2010-10-25 15:10:00,11.2,11.22,11.19,11.19,7211600.0,8.8038,8.8195,8.7959,8.7959,7211600.0
2010-10-25 15:20:00,11.2,11.24,11.19,11.23,5980200.0,8.8038,8.8352,8.7959,8.8274,5980200.0
2010-10-25 15:30:00,11.23,11.27,11.2,11.21,11669700.0,8.8274,8.8588,8.8038,8.8116,11669700.0
2010-10-25 15:40:00,11.22,11.26,11.2,11.23,8208400.0,8.8195,8.851,8.8038,8.8274,8208400.0
2010-10-25 15:50:00,11.22,11.23,11.13,11.16,16266800.0,8.8195,8.8274,8.7488,8.7723,16266800.0
2010-10-26 09:30:00,11.07,11.22,11.03,11.21,17008500.0,8.7016,8.8195,8.6702,8.8116,17008500.0
2010-10-26 09:40:00,11.2,11.34,11.19,11.31,19644800.0,8.8038,8.9138,8.7959,8.8903,19644800.0
2010-10-26 09:50:00,11.31,11.32,11.26,11.29,9834300.0,8.8903,8.8981,8.851,8.8745,9834300.0
2010-10-26 10:00:00,11.29,11.35,11.28,11.31,10508900.0,8.8745,8.9217,8.8667,8.8903,10508900.0
2010-10-26 10:10:00,11.31,11.37,11.21,11.36,7293700.0,8.8903,8.9374,8.8116,8.9296,7293700.0
2010-10-26 10:20:00,11.36,11.37,11.31,11.31,6762400.0,8.9296,8.9374,8.8903,8.8903,6762400.0
2010-10-26 10:30:00,11.31,11.37,11.3,11.36,7166800.0,8.8903,8.9374,8.8824,8.9296,7166800.0
2010-10-26 10:40:00,11.35,11.4,11.33,11.39,10030200.0,8.9217,8.961,8.906,8.9531,10030200.0
2010-10-26 10:50:00,11.4,11.43,11.37,11.43,5316500.0,8.961,8.9846,8.9374,8.9846,5316500.0
2010-10-26 11:00:00,11.42,11.45,11.36,11.36,7574900.0,8.9767,9.0003,8.9296,8.9296,7574900.0
2010-10-26 11:10:00,11.36,11.42,11.35,11.41,5620500.0,8.9296,8.9767,8.9217,8.9689,5620500.0
2010-10-26 11:20:00,11.41,11.48,11.41,11.47,11905000.0,8.9689,9.0239,8.9689,9.016,11905000.0
2010-10-26 11:30:00,11.46,11.48,11.39,11.39,4626100.0,9.0082,9.0239,8.9531,8.9531,4626100.0
2010-10-26 11:40:00,11.4,11.4,11.35,11.37,5479600.0,8.961,8.961,8.9217,8.9374,5479600.0
2010-10-26 11:50:00,11.36,11.39,11.34,11.36,4502400.0,8.9296,8.9531,8.9138,8.9296,4502400.0
2010-10-26 12:00:00,11.35,11.43,11.34,11.42,4523200.0,8.9217,8.9846,8.9138,8.9767,4523200.0
2010-10-26 12:10:00,11.42,11.44,11.4,11.4,1928000.0,8.9767,8.9924,8.961,8.961,1928000.0
2010-10-26 12:20:00,11.4,11.42,11.39,11.39,2567200.0,8.961,8.9767,8.9531,8.9531,2567200.0
2010-10-26 12:30:00,11.4,11.4,11.35,11.36,3559900.0,8.961,8.961,8.9217,8.9296,3559900.0
2010-10-26 12:40:00,11.35,11.36,11.32,11.35,3059000.0,8.9217,8.9296,8.8981,8.9217,3059000.0
2010-10-26 12:50:00,11.35,11.38,11.34,11.37,3356500.0,8.9217,8.9453,8.9138,8.9374,3356500.0
2010-10-26 13:00:00,11.38,11.4,11.37,11.39,2266900.0,8.9453,8.961,8.9374,8.9531,2266900.0
2010-10-26 13:10:00,11.39,11.4,11.36,11.37,3346300.0,8.9531,8.961,8.9296,8.9374,3346300.0
2010-10-26 13:20:00,11.37,11.38,11.35,11.35,1482300.0,8.9374,8.9453,8.9217,8.9217,1482300.0
2010-10-26 13:30:00,11.35,11.37,11.35,11.36,982600.0,8.9217,8.9374,8.9217,8.9296,982600.0
2010-10-26 13:40:00,11.36,11.37,11.36,11.36,741300.0,8.9296,8.9374,8.9296,8.9296,741300.0
2010-10-26 13:50:00,11.36,11.37,11.32,11.35,4131300.0,8.9296,8.9374,8.8981,8.9217,4131300.0
2010-10-26 14:00:00,11.35,11.37,11.34,11.35,3557500.0,8.9217,8.9374,8.9138,8.9217,3557500.0
2010-10-26 14:10:00,11.35,11.36,11.32,11.32,3871000.0,8.9217,8.9296,8.8981,8.8981,3871000.0
2010-10-26 14:20:00,11.33,11.33,11.29,11.32,5655800.0,8.906,8.906,8.8745,8.8981,5655800.0
2010-10-26 14:30:00,11.32,11.34,11.3,11.34,2810900.0,8.8981,8.9138,8.8824,8.9138,2810900.0
2010-10-26 14:40:00,11.34,11.34,11.3,11.31,2669800.0,8.9138,8.9138,8.8824,8.8903,2669800.0
2010-10-26 14:50:00,11.31,11.36,11.31,11.33,2428500.0,8.8903,8.9296,8.8903,8.906,2428500.0
2010-10-26 15:00:00,11.33,11.35,11.3,11.32,3241700.0,8.906,8.9217,8.8824,8.8981,3241700.0
2010-10-26 15:10:00,11.31,11.35,11.3,11.35,3490800.0,8.8903,8.9217,8.8824,8.9217,3490800.0
2010-10-26 15:20:00,11.35,11.36,11.32,11.32,3969600.0,8.9217,8.9296,8.8981,8.8981,3969600.0
2010-10-26 15:30:00,11.32,11.35,11.31,11.33,3621600.0,8.8981,8.9217,8.8903,8.906,3621600.0
2010-10-26 15:40:00,11.34,11.34,11.3,11.3,4416000.0,8.9138,8.9138,8.8824,8.8824,4416000.0
2010-10-26 15:50:00,11.31,11.33,11.29,11.31,11820800.0,8.8903,8.906,8.8745,8.8903,11820800.0
2010-10-27 09:30:00,11.32,11.47,11.25,11.42,14324100.0,8.8981,9.016,8.8431,8.9767,14324100.0
2010-10-27 09:40:00,11.42,11.46,11.31,11.4,11492500.0,8.9767,9.0082,8.8903,8.961,11492500.0
2010-10-27 09:50:00,11.41,11.5,11.4,11.46,8686700.0,8.9689,9.0396,8.961,9.0082,8686700.0
2010-10-27 10:00:00,11.47,11.57,11.43,11.45,15449800.0,9.016,9.0946,8.9846,9.0003,15449800.0
2010-10-27 10:10:00,11.45,11.58,11.45,11.55,14967500.0,9.0003,9.1025,9.0003,9.0789,14967500.0
2010-10-27 10:20:00,11.55,11.58,11.49,11.5,11563800.0,9.0789,9.1025,9.0317,9.0396,11563800.0
2010-10-27 10:30:00,11.5,11.54,11.49,11.52,5486900.0,9.0396,9.071,9.0317,9.0553,5486900.0
2010-10-27 10:40:00,11.52,11.53,11.5,11.52,5142800.0,9.0553,9.0632,9.0396,9.0553,5142800.0
2010-10-27 10:50:00,11.52,11.52,11.47,11.48,6865300.0,9.0553,9.0553,9.016,9.0239,6865300.0
2010-10-27 11:00:00,11.48,11.52,11.46,11.48,6110100.0,9.0239,9.0553,9.0082,9.0239,6110100.0
2010-10-27 11:10:00,11.49,11.51,11.47,11.5,6689900.0,9.0317,9.0475,9.016,9.0396,6689900.0
2010-10-27 11:20:00,11.51,11.53,11.49,11.53,4849900.0,9.0475,9.0632,9.0317,9.0632,4849900.0
2010-10-27 11:30:00,11.53,11.62,11.52,11.61,13333300.0,9.0632,9.1339,9.0553,9.1261,13333300.0
2010-10-27 11:40:00,11.61,11.66,11.6,11.65,11381000.0,9.1261,9.1654,9.1182,9.1575,11381000.0
2010-10-27 11:50:00,11.66,11.67,11.6,11.63,7447100.0,9.1654,9.1732,9.1182,9.1418,7447100.0
2010-10-27 12:00:00,11.62,11.64,11.57,11.6,4612100.0,9.1339,9.1497,9.0946,9.1182,4612100.0
2010-10-27 12:10:00,11.59,11.6,11.52,11.55,4211200.0,9.1103,9.1182,9.0553,9.0789,4211200.0
2010-10-27 12:20:00,11.56,11.57,11.54,11.57,4143200.0,9.0868,9.0946,9.071,9.0946,4143200.0
2010-10-27 12:30:00,11.57,11.57,11.52,11.55,5107100.0,9.0946,9.0946,9.0553,9.0789,5107100.0
2010-10-27 12:40:00,11.55,11.59,11.54,11.59,5460600.0,9.0789,9.1103,9.071,9.1103,5460600.0
2010-10-27 12:50:00,11.59,11.59,11.57,11.57,1948700.0,9.1103,9.1103,9.0946,9.0946,1948700.0
2010-10-27 13:00:00,11.58,11.6,11.56,11.57,2498000.0,9.1025,9.1182,9.0868,9.0946,2498000.0
2010-10-27 13:10:00,11.57,11.59,11.51,11.52,5457800.0,9.0946,9.1103,9.0475,9.0553,5457800.0
2010-10-27 13:20:00,11.52,11.55,11.51,11.54,2157900.0,9.0553,9.0789,9.0475,9.071,2157900.0
2010-10-27 13:30:00,11.54,11.55,11.52,11.55,3916100.0,9.071,9.0789,9.0553,9.0789,3916100.0
2010-10-27 13:40:00,11.54,11.6,11.52,11.6,3558000.0,9.071,9.1182,9.0553,9.1182,3558000.0
2010-10-27 13:50:00,11.6,11.6,11.57,11.6,1929400.0,9.1182,9.1182,9.0946,9.1182,1929400.0
2010-10-27 14:00:00,11.6,11.61,11.58,11.59,3044200.0,9.1182,9.1261,9.1025,9.1103,3044200.0
2010-10-27 14:10:00,11.6,11.6,11.52,11.54,4338300.0,9.1182,9.1182,9.0553,9.071,4338300.0
2010-10-27 14:20:00,11.53,11.57,11.51,11.56,5334300.0,9.0632,9.0946,9.0475,9.0868,5334300.0
2010-10-27 14:30:00,11.56,11.61,11.55,11.61,3542000.0,9.0868,9.1261,9.0789,9.1261,3542000.0
2010-10-27 14:40:00,11.61,11.65,11.6,11.62,6842000.0,9.1261,9.1575,9.1182,9.1339,6842000.0
2010-10-27 14:50:00,11.62,11.63,11.59,11.61,4695000.0,9.1339,9.1418,9.1103,9.1261,4695000.0
2010-10-27 15:00:00,11.6,11.63,11.6,11.6,3837800.0,9.1182,9.1418,9.1182,9.1182,3837800.0
2010-10-27 15:10:00,11.6,11.62,11.58,11.6,6320500.0,9.1182,9.1339,9.1025,9.1182,6320500.0
2010-10-27 15:20:00,11.61,11.65,11.59,11.6,6033600.0,9.1261,9.1575,9.1103,9.1182,6033600.0
2010-10-27 15:30:00,11.6,11.63,11.57,11.6,5920800.0,9.1182,9.1418,9.0946,9.1182,5920800.0
2010-10-27 15:40:00,11.6,11.62,11.53,11.54,10257600.0,9.1182,9.1339,9.0632,9.071,10257600.0
2010-10-27 15:50:00,11.54,11.58,11.53,11.54,14768900.0,9.071,9.1025,9.0632,9.071,14768900.0
2010-10-28 09:30:00,11.71,11.72,11.61,11.62,11456800.0,9.2047,9.2125,9.1261,9.1339,11456800.0
2010-10-28 09:40:00,11.63,11.68,11.62,11.63,10700300.0,9.1418,9.1811,9.1339,9.1418,10700300.0
2010-10-28 09:50:00,11.64,11.65,11.59,11.64,8087700.0,9.1497,9.1575,9.1103,9.1497,8087700.0
2010-10-28 10:00:00,11.64,11.64,11.58,11.58,5007300.0,9.1497,9.1497,9.1025,9.1025,5007300.0
2010-10-28 10:10:00,11.58,11.59,11.52,11.52,8195400.0,9.1025,9.1103,9.0553,9.0553,8195400.0
2010-10-28 10:20:00,11.52,11.55,11.5,11.51,7546100.0,9.0553,9.0789,9.0396,9.0475,7546100.0
2010-10-28 10:30:00,11.51,11.53,11.46,11.48,8678100.0,9.0475,9.0632,9.0082,9.0239,8678100.0
2010-10-28 10:40:00,11.47,11.54,11.47,11.54,4256200.0,9.016,9.071,9.016,9.071,4256200.0
2010-10-28 10:50:00,11.54,11.55,11.5,11.52,2883800.0,9.071,9.0789,9.0396,9.0553,2883800.0
2010-10-28 11:00:00,11.51,11.53,11.49,11.53,2481500.0,9.0475,9.0632,9.0317,9.0632,2481500.0
2010-10-28 11:10:00,11.53,11.55,11.52,11.52,3198800.0,9.0632,9.0789,9.0553,9.0553,3198800.0
2010-10-28 11:20:00,11.53,11.56,11.52,11.54,2077900.0,9.0632,9.0868,9.0553,9.071,2077900.0
2010-10-28 11:30:00,11.54,11.56,11.51,11.53,2527200.0,9.071,9.0868,9.0475,9.0632,2527200.0
2010-10-28 11:40:00,11.53,11.55,11.52,11.52,2960300.0,9.0632,9.0789,9.0553,9.0553,2960300.0
2010-10-28 11:50:00,11.52,11.53,11.5,11.52,2527000.0,9.0553,9.0632,9.0396,9.0553,2527000.0
2010-10-28 12:00:00,11.52,11.52,11.49,11.52,4049900.0,9.0553,9.0553,9.0317,9.0553,4049900.0
2010-10-28 12:10:00,11.52,11.54,11.51,11.53,3351200.0,9.0553,9.071,9.0475,9.0632,3351200.0
2010-10-28 12:20:00,11.52,11.53,11.5,11.5,1745000.0,9.0553,9.0632,9.0396,9.0396,1745000.0
2010-10-28 12:30:00,11.51,11.51,11.49,11.49,2508400.0,9.0475,9.0475,9.0317,9.0317,2508400.0
2010-10-28 12:40:00,11.5,11.51,11.48,11.49,1940600.0,9.0396,9.0475,9.0239,9.0317,1940600.0
2010-10-28 12:50:00,11.49,11.51,11.47,11.48,2792400.0,9.0317,9.0475,9.016,9.0239,2792400.0
2010-10-28 13:00:00,11.48,11.54,11.47,11.51,4114500.0,9.0239,9.071,9.016,9.0475,4114500.0
2010-10-28 13:10:00,11.52,11.57,11.51,11.54,3260600.0,9.0553,9.0946,9.0475,9.071,3260600.0
2010-10-28 13:20:00,11.53,11.55,11.5,11.52,3766700.0,9.0632,9.0789,9.0396,9.0553,3766700.0
2010-10-28 13:30:00,11.51,11.54,11.49,11.52,3468500.0,9.0475,9.071,9.0317,9.0553,3468500.0
2010-10-28 13:40:00,11.52,11.53,11.5,11.51,2955400.0,9.0553,9.0632,9.0396,9.0475,2955400.0
2010-10-28 13:50:00,11.51,11.52,11.5,11.51,1896500.0,9.0475,9.0553,9.0396,9.0475,1896500.0
2010-10-28 14:00:00,11.51,11.52,11.5,11.52,1234400.0,9.0475,9.0553,9.0396,9.0553,1234400.0
2010-10-28 14:10:00,11.52,11.53,11.51,11.52,1437900.0,9.0553,9.0632,9.0475,9.0553,1437900.0
2010-10-28 14:20:00,11.53,11.53,11.51,11.53,1837300.0,9.0632,9.0632,9.0475,9.0632,1837300.0
2010-10-28 14:30:00,11.52,11.54,11.51,11.52,4470600.0,9.0553,9.071,9.0475,9.0553,4470600.0
2010-10-28 14:40:00,11.52,11.54,11.51,11.53,2826000.0,9.0553,9.071,9.0475,9.0632,2826000.0
2010-10-28 14:50:00,11.53,11.54,11.52,11.52,1373700.0,9.0632,9.071,9.0553,9.0553,1373700.0
2010-10-28 15:00:00,11.53,11.54,11.51,11.53,2800200.0,9.0632,9.071,9.0475,9.0632,2800200.0
2010-10-28 15:10:00,11.53,11.53,11.46,11.47,4930800.0,9.0632,9.0632,9.0082,9.016,4930800.0
2010-10-28 15:20:00,11.47,11.47,11.41,11.44,6746800.0,9.016,9.016,8.9689,8.9924,6746800.0
2010-10-28 15:30:00,11.44,11.52,11.43,11.5,6258600.0,8.9924,9.0553,8.9846,9.0396,6258600.0
2010-10-28 15:40:00,11.5,11.54,11.49,11.53,7510400.0,9.0396,9.071,9.0317,9.0632,7510400.0
2010-10-28 15:50:00,11.54,11.54,11.51,11.53,9807400.0,9.071,9.071,9.0475,9.0632,9807400.0
2010-10-29 09:30:00,11.5,11.51,11.43,11.47,4759100.0,9.0396,9.0475,8.9846,9.016,4759100.0
2010-10-29 09:40:00,11.47,11.54,11.46,11.47,4931300.0,9.016,9.071,9.0082,9.016,4931300.0
2010-10-29 09:50:00,11.48,11.48,11.4,11.41,7394200.0,9.0239,9.0239,8.961,8.9689,7394200.0
2010-10-29 10:00:00,11.41,11.46,11.4,11.44,5282900.0,8.9689,9.0082,8.961,8.9924,5282900.0
2010-10-29 10:10:00,11.45,11.45,11.41,11.42,3878200.0,9.0003,9.0003,8.9689,8.9767,3878200.0
2010-10-29 10:20:00,11.41,11.44,11.4,11.41,4472300.0,8.9689,8.9924,8.961,8.9689,4472300.0
2010-10-29 10:30:00,11.41,11.42,11.4,11.41,2826200.0,8.9689,8.9767,8.961,8.9689,2826200.0
2010-10-29 10:40:00,11.4,11.41,11.36,11.4,5194900.0,8.961,8.9689,8.9296,8.961,5194900.0
2010-10-29 10:50:00,11.41,11.45,11.39,11.45,4130600.0,8.9689,9.0003,8.9531,9.0003,4130600.0
2010-10-29 11:00:00,11.45,11.47,11.44,11.47,2629800.0,9.0003,9.016,8.9924,9.016,2629800.0
2010-10-29 11:10:00,11.47,11.47,11.42,11.43,2151600.0,9.016,9.016,8.9767,8.9846,2151600.0
2010-10-29 11:20:00,11.43,11.43,11.41,11.41,1836600.0,8.9846,8.9846,8.9689,8.9689,1836600.0
2010-10-29 11:30:00,11.41,11.42,11.37,11.4,4381400.0,8.9689,8.9767,8.9374,8.961,4381400.0
2010-10-29 11:40:00,11.41,11.43,11.39,11.42,3534300.0,8.9689,8.9846,8.9531,8.9767,3534300.0
2010-10-29 11:50:00,11.42,11.43,11.4,11.42,1930700.0,8.9767,8.9846,8.961,8.9767,1930700.0
2010-10-29 12:00:00,11.41,11.43,11.4,11.42,1615900.0,8.9689,8.9846,8.961,8.9767,1615900.0
2010-10-29 12:10:00,11.42,11.43,11.41,11.42,1329500.0,8.9767,8.9846,8.9689,8.9767,1329500.0
2010-10-29 12:20:00,11.43,11.43,11.41,11.41,1597600.0,8.9846,8.9846,8.9689,8.9689,1597600.0
2010-10-29 12:30:00,11.41,11.43,11.41,11.43,1671900.0,8.9689,8.9846,8.9689,8.9846,1671900.0
2010-10-29 12:40:00,11.43,11.43,11.42,11.42,917700.0,8.9846,8.9846,8.9767,8.9767,917700.0
2010-10-29 12:50:00,11.43,11.46,11.42,11.44,3857700.0,8.9846,9.0082,8.9767,8.9924,3857700.0
2010-10-29 13:00:00,11.45,11.45,11.42,11.44,1471900.0,9.0003,9.0003,8.9767,8.9924,1471900.0
2010-10-29 13:10:00,11.44,11.44,11.43,11.44,694200.0,8.9924,8.9924,8.9846,8.9924,694200.0
2010-10-29 13:20:00,11.44,11.46,11.43,11.45,3570200.0,8.9924,9.0082,8.9846,9.0003,3570200.0
2010-10-29 13:30:00,11.44,11.45,11.43,11.45,1709000.0,8.9924,9.0003,8.9846,9.0003,1709000.0
2010-10-29 13:40:00,11.45,11.46,11.44,11.45,1899800.0,9.0003,9.0082,8.9924,9.0003,1899800.0
2010-10-29 13:50:00,11.46,11.46,11.44,11.45,1411500.0,9.0082,9.0082,8.9924,9.0003,1411500.0
2010-10-29 14:00:00,11.45,11.48,11.44,11.46,1913400.0,9.0003,9.0239,8.9924,9.0082,1913400.0
2010-10-29 14:10:00,11.46,11.47,11.43,11.44,1486700.0,9.0082,9.016,8.9846,8.9924,1486700.0
2010-10-29 14:20:00,11.44,11.45,11.42,11.43,1956000.0,8.9924,9.0003,8.9767,8.9846,1956000.0
2010-10-29 14:30:00,11.43,11.43,11.42,11.43,642400.0,8.9846,8.9846,8.9767,8.9846,642400.0
2010-10-29 14:40:00,11.43,11.43,11.42,11.43,575700.0,8.9846,8.9846,8.9767,8.9846,575700.0
2010-10-29 14:50:00,11.42,11.43,11.42,11.42,1114100.0,8.9767,8.9846,8.9767,8.9767,1114100.0
2010-10-29 15:00:00,11.42,11.44,11.42,11.43,1561600.0,8.9767,8.9924,8.9767,8.9846,1561600.0
2010-10-29 15:10:00,11.42,11.44,11.42,11.44,1300900.0,8.9767,8.9924,8.9767,8.9924,1300900.0
2010-10-29 15:20:00,11.44,11.48,11.43,11.46,4730500.0,8.9924,9.0239,8.9846,9.0082,4730500.0
2010-10-29 15:30:00,11.47,11.47,11.45,11.46,2491300.0,9.016,9.016,9.0003,9.0082,2491300.0
2010-10-29 15:40:00,11.46,11.46,11.44,11.45,3642600.0,9.0082,9.0082,8.9924,9.0003,3642600.0
2010-10-29 15:50:00,11.46,11.48,11.44,11.44,11155100.0,9.0082,9.0239,8.9924,8.9924,11155100.0
2010-11-01 09:30:00,11.5,11.54,11.44,11.54,8238900.0,9.0396,9.071,8.9924,9.071,8238900.0
2010-11-01 09:40:00,11.53,11.54,11.5,11.52,3496000.0,9.0632,9.071,9.0396,9.0553,3496000.0
2010-11-01 09:50:00,11.51,11.52,11.45,11.47,5064900.0,9.0475,9.0553,9.0003,9.016,5064900.0
2010-11-01 10:00:00,11.47,11.52,11.47,11.49,4272000.0,9.016,9.0553,9.016,9.0317,4272000.0
2010-11-01 10:10:00,11.5,11.52,11.49,11.5,2524900.0,9.0396,9.0553,9.0317,9.0396,2524900.0
2010-11-01 10:20:00,11.5,11.51,11.49,11.5,1740300.0,9.0396,9.0475,9.0317,9.0396,1740300.0
2010-11-01 10:30:00,11.49,11.5,11.47,11.49,3651900.0,9.0317,9.0396,9.016,9.0317,3651900.0
2010-11-01 10:40:00,11.48,11.5,11.47,11.49,3077900.0,9.0239,9.0396,9.016,9.0317,3077900.0
2010-11-01 10:50:00,11.5,11.5,11.47,11.47,1984100.0,9.0396,9.0396,9.016,9.016,1984100.0
2010-11-01 11:00:00,11.47,11.5,11.46,11.5,4678000.0,9.016,9.0396,9.0082,9.0396,4678000.0
2010-11-01 11:10:00,11.5,11.51,11.48,11.5,3689200.0,9.0396,9.0475,9.0239,9.0396,3689200.0
2010-11-01 11:20:00,11.5,11.51,11.48,11.5,1575600.0,9.0396,9.0475,9.0239,9.0396,1575600.0
2010-11-01 11:30:00,11.49,11.5,11.48,11.49,3554800.0,9.0317,9.0396,9.0239,9.0317,3554800.0
2010-11-01 11:40:00,11.49,11.53,11.49,11.51,2673100.0,9.0317,9.0632,9.0317,9.0475,2673100.0
2010-11-01 11:50:00,11.52,11.54,11.51,11.54,2413100.0,9.0553,9.071,9.0475,9.071,2413100.0
2010-11-01 12:00:00,11.53,11.55,11.53,11.55,1953100.0,9.0632,9.0789,9.0632,9.0789,1953100.0
2010-11-01 12:10:00,11.55,11.57,11.54,11.56,2823400.0,9.0789,9.0946,9.071,9.0868,2823400.0
2010-11-01 12:20:00,11.56,11.58,11.55,11.55,1999100.0,9.0868,9.1025,9.0789,9.0789,1999100.0
2010-11-01 12:30:00,11.56,11.57,11.54,11.56,1536400.0,9.0868,9.0946,9.071,9.0868,1536400.0
2010-11-01 12:40:00,11.56,11.56,11.55,11.56,883200.0,9.0868,9.0868,9.0789,9.0868,883200.0
2010-11-01 12:50:00,11.56,11.56,11.53,11.55,2040200.0,9.0868,9.0868,9.0632,9.0789,2040200.0
2010-11-01 13:00:00,11.55,11.56,11.52,11.54,3362700.0,9.0789,9.0868,9.0553,9.071,3362700.0
2010-11-01 13:10:00,11.53,11.54,11.52,11.53,1368800.0,9.0632,9.071,9.0553,9.0632,1368800.0
2010-11-01 13:20:00,11.54,11.54,11.52,11.53,1466500.0,9.071,9.071,9.0553,9.0632,1466500.0
2010-11-01 13:30:00,11.54,11.55,11.53,11.53,1734700.0,9.071,9.0789,9.0632,9.0632,1734700.0
2010-11-01 13:40:00,11.53,11.56,11.53,11.55,1971700.0,9.0632,9.0868,9.0632,9.0789,1971700.0
2010-11-01 13:50:00,11.55,11.55,11.53,11.53,814500.0,9.0789,9.0789,9.0632,9.0632,814500.0
2010-11-01 14:00:00,11.53,11.54,11.52,11.53,1822100.0,9.0632,9.071,9.0553,9.0632,1822100.0
2010-11-01 14:10:00,11.54,11.54,11.51,11.52,2799400.0,9.071,9.071,9.0475,9.0553,2799400.0
2010-11-01 14:20:00,11.52,11.53,11.48,11.48,6734100.0,9.0553,9.0632,9.0239,9.0239,6734100.0
2010-11-01 14:30:00,11.48,11.5,11.4,11.41,7560400.0,9.0239,9.0396,8.961,8.9689,7560400.0
2010-11-01 14:40:00,11.4,11.44,11.38,11.41,7305800.0,8.961,8.9924,8.9453,8.9689,7305800.0
2010-11-01 14:50:00,11.41,11.44,11.41,11.44,4213200.0,8.9689,8.9924,8.9689,8.9924,4213200.0
2010-11-01 15:00:00,11.44,11.45,11.38,11.41,5856200.0,8.9924,9.0003,8.9453,8.9689,5856200.0
2010-11-01 15:10:00,11.41,11.43,11.36,11.41,6920000.0,8.9689,8.9846,8.9296,8.9689,6920000.0
2010-11-01 15:20:00,11.42,11.47,11.4,11.43,4534600.0,8.9767,9.016,8.961,8.9846,4534600.0
2010-11-01 15:30:00,11.44,11.44,11.41,11.43,3188400.0,8.9924,8.9924,8.9689,8.9846,3188400.0
2010-11-01 15:40:00,11.44,11.51,11.43,11.5,8868800.0,8.9924,9.0475,8.9846,9.0396,8868800.0
2010-11-01 15:50:00,11.5,11.52,11.48,11.52,10080300.0,9.0396,9.0553,9.0239,9.0553,10080300.0
2010-11-02 09:30:00,11.56,11.59,11.52,11.54,8897700.0,9.0868,9.1103,9.0553,9.071,8897700.0
2010-11-02 09:40:00,11.54,11.58,11.54,11.55,6287800.0,9.071,9.1025,9.071,9.0789,6287800.0
2010-11-02 09:50:00,11.55,11.58,11.51,11.51,4253100.0,9.0789,9.1025,9.0475,9.0475,4253100.0
2010-11-02 10:00:00,11.52,11.52,11.46,11.48,4447000.0,9.0553,9.0553,9.0082,9.0239,4447000.0
2010-11-02 10:10:00,11.48,11.49,11.43,11.44,4373600.0,9.0239,9.0317,8.9846,8.9924,4373600.0
2010-11-02 10:20:00,11.45,11.46,11.43,11.44,2948400.0,9.0003,9.0082,8.9846,8.9924,2948400.0
2010-11-02 10:30:00,11.44,11.45,11.4,11.41,5290200.0,8.9924,9.0003,8.961,8.9689,5290200.0
2010-11-02 10:40:00,11.41,11.42,11.37,11.39,6150700.0,8.9689,8.9767,8.9374,8.9531,6150700.0
2010-11-02 10:50:00,11.39,11.4,11.38,11.38,3796400.0,8.9531,8.961,8.9453,8.9453,3796400.0
2010-11-02 11:00:00,11.38,11.41,11.34,11.39,4644200.0,8.9453,8.9689,8.9138,8.9531,4644200.0
2010-11-02 11:10:00,11.4,11.4,11.37,11.38,4451000.0,8.961,8.961,8.9374,8.9453,4451000.0
2010-11-02 11:20:00,11.38,11.39,11.37,11.37,3430100.0,8.9453,8.9531,8.9374,8.9374,3430100.0
2010-11-02 11:30:00,11.37,11.38,11.35,11.35,5463100.0,8.9374,8.9453,8.9217,8.9217,5463100.0
2010-11-02 11:40:00,11.36,11.36,11.35,11.35,1693300.0,8.9296,8.9296,8.9217,8.9217,1693300.0
2010-11-02 11:50:00,11.35,11.37,11.35,11.35,2845700.0,8.9217,8.9374,8.9217,8.9217,2845700.0
2010-11-02 12:00:00,11.35,11.36,11.35,11.35,2560300.0,8.9217,8.9296,8.9217,8.9217,2560300.0
2010-11-02 12:10:00,11.35,11.36,11.33,11.34,3739700.0,8.9217,8.9296,8.906,8.9138,3739700.0
2010-11-02 12:20:00,11.33,11.34,11.3,11.31,4948400.0,8.906,8.9138,8.8824,8.8903,4948400.0
2010-11-02 12:30:00,11.3,11.36,11.3,11.36,3855400.0,8.8824,8.9296,8.8824,8.9296,3855400.0
2010-11-02 12:40:00,11.36,11.37,11.35,11.37,4597700.0,8.9296,8.9374,8.9217,8.9374,4597700.0
2010-11-02 12:50:00,11.36,11.38,11.35,11.36,6518700.0,8.9296,8.9453,8.9217,8.9296,6518700.0
2010-11-02 13:00:00,11.36,11.42,11.36,11.39,6497300.0,8.9296,8.9767,8.9296,8.9531,6497300.0
2010-11-02 13:10:00,11.39,11.4,11.37,11.38,2131000.0,8.9531,8.961,8.9374,8.9453,2131000.0
2010-11-02 13:20:00,11.38,11.38,11.36,11.37,1607600.0,8.9453,8.9453,8.9296,8.9374,1607600.0
2010-11-02 13:30:00,11.37,11.39,11.36,11.39,1509700.0,8.9374,8.9531,8.9296,8.9531,1509700.0
2010-11-02 13:40:00,11.39,11.41,11.38,11.39,2651700.0,8.9531,8.9689,8.9453,8.9531,2651700.0
2010-11-02 13:50:00,11.38,11.41,11.38,11.4,2211500.0,8.9453,8.9689,8.9453,8.961,2211500.0
2010-11-02 14:00:00,11.4,11.41,11.39,11.39,2891500.0,8.961,8.9689,8.9531,8.9531,2891500.0
2010-11-02 14:10:00,11.4,11.4,11.36,11.37,2742300.0,8.961,8.961,8.9296,8.9374,2742300.0
2010-11-02 14:20:00,11.36,11.37,11.35,11.35,3259500.0,8.9296,8.9374,8.9217,8.9217,3259500.0
2010-11-02 14:30:00,11.35,11.36,11.32,11.32,3875600.0,8.9217,8.9296,8.8981,8.8981,3875600.0
2010-11-02 14:40:00,11.32,11.35,11.32,11.33,4807100.0,8.8981,8.9217,8.8981,8.906,4807100.0
2010-11-02 14:50:00,11.34,11.35,11.33,11.35,2625000.0,8.9138,8.9217,8.906,8.9217,2625000.0
2010-11-02 15:00:00,11.35,11.38,11.34,11.37,9432000.0,8.9217,8.9453,8.9138,8.9374,9432000.0
2010-11-02 15:10:00,11.38,11.38,11.35,11.36,2275400.0,8.9453,8.9453,8.9217,8.9296,2275400.0
2010-11-02 15:20:00,11.36,11.37,11.35,11.35,2345500.0,8.9296,8.9374,8.9217,8.9217,2345500.0
2010-11-02 15:30:00,11.35,11.36,11.34,11.35,3079000.0,8.9217,8.9296,8.9138,8.9217,3079000.0
2010-11-02 15:40:00,11.35,11.39,11.34,11.39,5805900.0,8.9217,8.9531,8.9138,8.9531,5805900.0
2010-11-02 15:50:00,11.39,11.4,11.38,11.4,8857500.0,8.9531,8.961,8.9453,8.961,8857500.0
2010-11-03 09:30:00,11.46,11.5,11.44,11.48,11382300.0,9.0082,9.0396,8.9924,9.0239,11382300.0
2010-11-03 09:40:00,11.48,11.55,11.48,11.52,8598700.0,9.0239,9.0789,9.0239,9.0553,8598700.0
2010-11-03 09:50:00,11.52,11.53,11.48,11.5,6681600.0,9.0553,9.0632,9.0239,9.0396,6681600.0
2010-11-03 10:00:00,11.51,11.52,11.48,11.51,3787600.0,9.0475,9.0553,9.0239,9.0475,3787600.0
2010-11-03 10:10:00,11.5,11.53,11.5,11.52,3343300.0,9.0396,9.0632,9.0396,9.0553,3343300.0
2010-11-03 10:20:00,11.52,11.54,11.52,11.53,2383900.0,9.0553,9.071,9.0553,9.0632,2383900.0
2010-11-03 10:30:00,11.53,11.54,11.51,11.52,2950100.0,9.0632,9.071,9.0475,9.0553,2950100.0
2010-11-03 10:40:00,11.52,11.53,11.48,11.49,3437600.0,9.0553,9.0632,9.0239,9.0317,3437600.0
2010-11-03 10:50:00,11.49,11.5,11.48,11.48,1292900.0,9.0317,9.0396,9.0239,9.0239,1292900.0
2010-11-03 11:00:00,11.49,11.49,11.48,11.48,1297000.0,9.0317,9.0317,9.0239,9.0239,1297000.0
2010-11-03 11:10:00,11.48,11.49,11.45,11.45,2366000.0,9.0239,9.0317,9.0003,9.0003,2366000.0
2010-11-03 11:20:00,11.45,11.47,11.44,11.47,2412900.0,9.0003,9.016,8.9924,9.016,2412900.0
2010-11-03 11:30:00,11.47,11.49,11.46,11.48,1318100.0,9.016,9.0317,9.0082,9.0239,1318100.0
2010-11-03 11:40:00,11.49,11.5,11.48,11.49,1650400.0,9.0317,9.0396,9.0239,9.0317,1650400.0
2010-11-03 11:50:00,11.48,11.49,11.46,11.47,1454700.0,9.0239,9.0317,9.0082,9.016,1454700.0
2010-11-03 12:00:00,11.46,11.49,11.42,11.43,3923800.0,9.0082,9.0317,8.9767,8.9846,3923800.0
2010-11-03 12:10:00,11.43,11.45,11.42,11.43,1712700.0,8.9846,9.0003,8.9767,8.9846,1712700.0
2010-11-03 12:20:00,11.43,11.44,11.43,11.43,768400.0,8.9846,8.9924,8.9846,8.9846,768400.0
2010-11-03 12:30:00,11.43,11.45,11.43,11.44,1705200.0,8.9846,9.0003,8.9846,8.9924,1705200.0
2010-11-03 12:40:00,11.44,11.46,11.43,11.43,1321300.0,8.9924,9.0082,8.9846,8.9846,1321300.0
2010-11-03 12:50:00,11.44,11.45,11.43,11.43,1502000.0,8.9924,9.0003,8.9846,8.9846,1502000.0
2010-11-03 13:00:00,11.44,11.44,11.43,11.43,2416100.0,8.9924,8.9924,8.9846,8.9846,2416100.0
2010-11-03 13:10:00,11.44,11.44,11.37,11.37,5127100.0,8.9924,8.9924,8.9374,8.9374,5127100.0
2010-11-03 13:20:00,11.37,11.41,11.37,11.4,2707900.0,8.9374,8.9689,8.9374,8.961,2707900.0
2010-11-03 13:30:00,11.4,11.49,11.39,11.42,1459400.0,8.961,9.0317,8.9531,8.9767,1459400.0
2010-11-03 13:40:00,11.41,11.44,11.41,11.43,3120200.0,8.9689,8.9924,8.9689,8.9846,3120200.0
2010-11-03 13:50:00,11.43,11.44,11.42,11.42,1740400.0,8.9846,8.9924,8.9767,8.9767,1740400.0
2010-11-03 14:00:00,11.42,11.44,11.42,11.44,2997400.0,8.9767,8.9924,8.9767,8.9924,2997400.0
2010-11-03 14:10:00,11.44,11.47,11.34,11.43,8651200.0,8.9924,9.016,8.9138,8.9846,8651200.0
2010-11-03 14:20:00,11.43,11.5,11.33,11.35,13129600.0,8.9846,9.0396,8.906,8.9217,13129600.0
2010-11-03 14:30:00,11.36,11.44,11.31,11.41,7193600.0,8.9296,8.9924,8.8903,8.9689,7193600.0
2010-11-03 14:40:00,11.42,11.47,11.39,11.45,5695200.0,8.9767,9.016,8.9531,9.0003,5695200.0
2010-11-03 14:50:00,11.46,11.52,11.45,11.48,6864700.0,9.0082,9.0553,9.0003,9.0239,6864700.0
2010-11-03 15:00:00,11.49,11.53,11.46,11.52,8904700.0,9.0317,9.0632,9.0082,9.0553,8904700.0
2010-11-03 15:10:00,11.52,11.55,11.52,11.52,6005700.0,9.0553,9.0789,9.0553,9.0553,6005700.0
2010-11-03 15:20:00,11.53,11.54,11.49,11.53,7139100.0,9.0632,9.071,9.0317,9.0632,7139100.0
2010-11-03 15:30:00,11.53,11.54,11.49,11.49,5236600.0,9.0632,9.071,9.0317,9.0317,5236600.0
2010-11-03 15:40:00,11.5,11.52,11.47,11.49,4789900.0,9.0396,9.0553,9.016,9.0317,4789900.0
2010-11-03 15:50:00,11.49,11.53,11.48,11.53,8321300.0,9.0317,9.0632,9.0239,9.0632,8321300.0
2010-11-04 09:30:00,11.79,11.8,11.7,11.76,17585700.0,9.2676,9.2754,9.1968,9.244,17585700.0
2010-11-04 09:40:00,11.77,11.86,11.75,11.77,15620900.0,9.2518,9.3226,9.2361,9.2518,15620900.0
2010-11-04 09:50:00,11.77,11.79,11.74,11.77,8039800.0,9.2518,9.2676,9.2283,9.2518,8039800.0
2010-11-04 10:00:00,11.77,11.77,11.71,11.74,5426400.0,9.2518,9.2518,9.2047,9.2283,5426400.0
2010-11-04 10:10:00,11.74,11.79,11.73,11.79,5252600.0,9.2283,9.2676,9.2204,9.2676,5252600.0
2010-11-04 10:20:00,11.79,11.8,11.77,11.8,5013100.0,9.2676,9.2754,9.2518,9.2754,5013100.0
2010-11-04 10:30:00,11.79,11.8,11.76,11.79,4788000.0,9.2676,9.2754,9.244,9.2676,4788000.0
2010-11-04 10:40:00,11.78,11.79,11.76,11.77,2727900.0,9.2597,9.2676,9.244,9.2518,2727900.0
2010-11-04 10:50:00,11.77,11.78,11.75,11.77,6159600.0,9.2518,9.2597,9.2361,9.2518,6159600.0
2010-11-04 11:00:00,11.77,11.79,11.75,11.77,5417500.0,9.2518,9.2676,9.2361,9.2518,5417500.0
2010-11-04 11:10:00,11.76,11.77,11.74,11.74,3470600.0,9.244,9.2518,9.2283,9.2283,3470600.0
2010-11-04 11:20:00,11.74,11.75,11.71,11.71,5010300.0,9.2283,9.2361,9.2047,9.2047,5010300.0
2010-11-04 11:30:00,11.71,11.74,11.71,11.73,3038900.0,9.2047,9.2283,9.2047,9.2204,3038900.0
2010-11-04 11:40:00,11.74,11.76,11.73,11.76,4674800.0,9.2283,9.244,9.2204,9.244,4674800.0
2010-11-04 11:50:00,11.76,11.82,11.75,11.82,7326800.0,9.244,9.2911,9.2361,9.2911,7326800.0
2010-11-04 12:00:00,11.81,11.82,11.79,11.81,2089000.0,9.2833,9.2911,9.2676,9.2833,2089000.0
2010-11-04 12:10:00,11.8,11.82,11.79,11.8,3425200.0,9.2754,9.2911,9.2676,9.2754,3425200.0
2010-11-04 12:20:00,11.8,11.82,11.78,11.78,3091100.0,9.2754,9.2911,9.2597,9.2597,3091100.0
2010-11-04 12:30:00,11.79,11.83,11.79,11.83,3061300.0,9.2676,9.299,9.2676,9.299,3061300.0
2010-11-04 12:40:00,11.82,11.86,11.82,11.84,5249000.0,9.2911,9.3226,9.2911,9.3069,5249000.0
2010-11-04 12:50:00,11.84,11.89,11.84,11.89,4811700.0,9.3069,9.3462,9.3069,9.3462,4811700.0
2010-11-04 13:00:00,11.89,11.9,11.87,11.9,5019700.0,9.3462,9.354,9.3304,9.354,5019700.0
2010-11-04 13:10:00,11.9,11.94,11.89,11.93,7681500.0,9.354,9.3855,9.3462,9.3776,7681500.0
2010-11-04 13:20:00,11.93,11.96,11.92,11.95,3964300.0,9.3776,9.4012,9.3697,9.3933,3964300.0
2010-11-04 13:30:00,11.95,11.95,11.89,11.9,4292200.0,9.3933,9.3933,9.3462,9.354,4292200.0
2010-11-04 13:40:00,11.9,11.93,11.9,11.92,2928500.0,9.354,9.3776,9.354,9.3697,2928500.0
2010-11-04 13:50:00,11.93,11.94,11.92,11.94,2768400.0,9.3776,9.3855,9.3697,9.3855,2768400.0
2010-11-04 14:00:00,11.93,11.96,11.9,11.92,6650000.0,9.3776,9.4012,9.354,9.3697,6650000.0
2010-11-04 14:10:00,11.93,11.95,11.92,11.95,1781000.0,9.3776,9.3933,9.3697,9.3933,1781000.0
2010-11-04 14:20:00,11.95,11.97,11.94,11.97,3391100.0,9.3933,9.409,9.3855,9.409,3391100.0
2010-11-04 14:30:00,11.96,11.97,11.93,11.94,5048600.0,9.4012,9.409,9.3776,9.3855,5048600.0
2010-11-04 14:40:00,11.94,11.95,11.92,11.93,2725900.0,9.3855,9.3933,9.3697,9.3776,2725900.0
2010-11-04 14:50:00,11.92,11.94,11.91,11.91,3097000.0,9.3697,9.3855,9.3619,9.3619,3097000.0
2010-11-04 15:00:00,11.92,11.97,11.92,11.97,3591100.0,9.3697,9.409,9.3697,9.409,3591100.0
2010-11-04 15:10:00,11.97,12.02,11.96,12.02,12805000.0,9.409,9.4484,9.4012,9.4484,12805000.0
2010-11-04 15:20:00,12.02,12.12,12.01,12.1,14536800.0,9.4484,9.527,9.4405,9.5112,14536800.0
2010-11-04 15:30:00,12.1,12.22,12.06,12.17,22307700.0,9.5112,9.6056,9.4798,9.5663,22307700.0
2010-11-04 15:40:00,12.18,12.24,12.08,12.08,24099800.0,9.5741,9.6213,9.4955,9.4955,24099800.0
2010-11-04 15:50:00,12.08,12.18,12.08,12.13,23753500.0,9.4955,9.5741,9.4955,9.5348,23753500.0
2010-11-05 09:30:00,12.17,12.41,12.16,12.4,20272400.0,9.5663,9.7549,9.5584,9.7471,20272400.0
2010-11-05 09:40:00,12.41,12.44,12.35,12.36,19197300.0,9.7549,9.7785,9.7077,9.7156,19197300.0
2010-11-05 09:50:00,12.36,12.5,12.28,12.49,23715900.0,9.7156,9.8257,9.6527,9.8178,23715900.0
2010-11-05 10:00:00,12.48,12.58,12.45,12.49,25515400.0,9.8099,9.8885,9.7864,9.8178,25515400.0
2010-11-05 10:10:00,12.49,12.65,12.42,12.65,16747700.0,9.8178,9.9436,9.7628,9.9436,16747700.0
2010-11-05 10:20:00,12.65,12.68,12.6,12.64,17132900.0,9.9436,9.9671,9.9043,9.9357,17132900.0
2010-11-05 10:30:00,12.63,12.71,12.62,12.65,15478700.0,9.9278,9.9907,9.92,9.9436,15478700.0
2010-11-05 10:40:00,12.65,12.71,12.65,12.68,11537700.0,9.9436,9.9907,9.9436,9.9671,11537700.0
2010-11-05 10:50:00,12.68,12.69,12.61,12.63,9477300.0,9.9671,9.975,9.9121,9.9278,9477300.0
2010-11-05 11:00:00,12.63,12.63,12.55,12.62,9101600.0,9.9278,9.9278,9.865,9.92,9101600.0
2010-11-05 11:10:00,12.62,12.64,12.58,12.6,8538700.0,9.92,9.9357,9.8885,9.9043,8538700.0
2010-11-05 11:20:00,12.59,12.61,12.55,12.6,7031700.0,9.8964,9.9121,9.865,9.9043,7031700.0
2010-11-05 11:30:00,12.6,12.6,12.55,12.57,5808600.0,9.9043,9.9043,9.865,9.8807,5808600.0
2010-11-05 11:40:00,12.56,12.58,12.48,12.51,9073900.0,9.8728,9.8885,9.8099,9.8335,9073900.0
2010-11-05 11:50:00,12.52,12.55,12.46,12.47,4890500.0,9.8414,9.865,9.7942,9.8021,4890500.0
2010-11-05 12:00:00,12.46,12.52,12.44,12.51,7930900.0,9.7942,9.8414,9.7785,9.8335,7930900.0
2010-11-05 12:10:00,12.5,12.59,12.5,12.57,6565100.0,9.8257,9.8964,9.8257,9.8807,6565100.0
2010-11-05 12:20:00,12.58,12.6,12.57,12.57,3618800.0,9.8885,9.9043,9.8807,9.8807,3618800.0
2010-11-05 12:30:00,12.57,12.59,12.54,12.59,6321700.0,9.8807,9.8964,9.8571,9.8964,6321700.0
2010-11-05 12:40:00,12.59,12.63,12.58,12.63,5207400.0,9.8964,9.9278,9.8885,9.9278,5207400.0
2010-11-05 12:50:00,12.63,12.63,12.6,12.63,3724400.0,9.9278,9.9278,9.9043,9.9278,3724400.0
2010-11-05 13:00:00,12.63,12.64,12.61,12.64,3640100.0,9.9278,9.9357,9.9121,9.9357,3640100.0
2010-11-05 13:10:00,12.64,12.64,12.6,12.6,1961500.0,9.9357,9.9357,9.9043,9.9043,1961500.0
2010-11-05 13:20:00,12.6,12.61,12.56,12.6,3459500.0,9.9043,9.9121,9.8728,9.9043,3459500.0
2010-11-05 13:30:00,12.6,12.6,12.52,12.59,2814200.0,9.9043,9.9043,9.8414,9.8964,2814200.0
2010-11-05 13:40:00,12.58,12.59,12.52,12.53,4510300.0,9.8885,9.8964,9.8414,9.8492,4510300.0
2010-11-05 13:50:00,12.52,12.57,12.52,12.54,4917700.0,9.8414,9.8807,9.8414,9.8571,4917700.0
2010-11-05 14:00:00,12.55,12.55,12.52,12.52,2417900.0,9.865,9.865,9.8414,9.8414,2417900.0
2010-11-05 14:10:00,12.52,12.53,12.46,12.47,6968800.0,9.8414,9.8492,9.7942,9.8021,6968800.0
2010-11-05 14:20:00,12.46,12.48,12.41,12.44,7723100.0,9.7942,9.8099,9.7549,9.7785,7723100.0
2010-11-05 14:30:00,12.43,12.47,12.33,12.45,16399600.0,9.7706,9.8021,9.692,9.7864,16399600.0
2010-11-05 14:40:00,12.45,12.46,12.25,12.3,19752400.0,9.7864,9.7942,9.6291,9.6684,19752400.0
2010-11-05 14:50:00,12.3,12.36,12.28,12.32,8826500.0,9.6684,9.7156,9.6527,9.6842,8826500.0
2010-11-05 15:00:00,12.32,12.39,12.29,12.35,6078600.0,9.6842,9.7392,9.6606,9.7077,6078600.0
2010-11-05 15:10:00,12.35,12.36,12.32,12.35,6333700.0,9.7077,9.7156,9.6842,9.7077,6333700.0
2010-11-05 15:20:00,12.35,12.35,12.21,12.26,14700800.0,9.7077,9.7077,9.5977,9.637,14700800.0
2010-11-05 15:30:00,12.26,12.32,12.23,12.3,10355500.0,9.637,9.6842,9.6134,9.6684,10355500.0
2010-11-05 15:40:00,12.31,12.33,12.27,12.33,9619500.0,9.6763,9.692,9.6449,9.692,9619500.0
2010-11-05 15:50:00,12.33,12.39,12.32,12.35,15228100.0,9.692,9.7392,9.6842,9.7077,15228100.0
2010-11-08 09:30:00,12.63,12.64,12.46,12.55,21284000.0,9.9278,9.9357,9.7942,9.865,21284000.0
2010-11-08 09:40:00,12.55,12.6,12.47,12.51,13151900.0,9.865,9.9043,9.8021,9.8335,13151900.0
2010-11-08 09:50:00,12.51,12.58,12.5,12.53,10106700.0,9.8335,9.8885,9.8257,9.8492,10106700.0
2010-11-08 10:00:00,12.53,12.55,12.5,12.52,5574600.0,9.8492,9.865,9.8257,9.8414,5574600.0
2010-11-08 10:10:00,12.53,12.58,12.51,12.57,5023100.0,9.8492,9.8885,9.8335,9.8807,5023100.0
2010-11-08 10:20:00,12.56,12.6,12.54,12.56,6063300.0,9.8728,9.9043,9.8571,9.8728,6063300.0
2010-11-08 10:30:00,12.56,12.58,12.54,12.55,3995500.0,9.8728,9.8885,9.8571,9.865,3995500.0
2010-11-08 10:40:00,12.55,12.56,12.51,12.56,4535600.0,9.865,9.8728,9.8335,9.8728,4535600.0
2010-11-08 10:50:00,12.56,12.57,12.48,12.5,8857100.0,9.8728,9.8807,9.8099,9.8257,8857100.0
2010-11-08 11:00:00,12.49,12.5,12.43,12.48,8235700.0,9.8178,9.8257,9.7706,9.8099,8235700.0
2010-11-08 11:10:00,12.48,12.5,12.45,12.49,4546800.0,9.8099,9.8257,9.7864,9.8178,4546800.0
2010-11-08 11:20:00,12.48,12.5,12.47,12.49,2455200.0,9.8099,9.8257,9.8021,9.8178,2455200.0
2010-11-08 11:30:00,12.48,12.49,12.47,12.48,2093300.0,9.8099,9.8178,9.8021,9.8099,2093300.0
2010-11-08 11:40:00,12.48,12.48,12.44,12.46,4137700.0,9.8099,9.8099,9.7785,9.7942,4137700.0
2010-11-08 11:50:00,12.45,12.52,12.45,12.5,4949800.0,9.7864,9.8414,9.7864,9.8257,4949800.0
2010-11-08 12:00:00,12.51,12.52,12.48,12.48,3180200.0,9.8335,9.8414,9.8099,9.8099,3180200.0
2010-11-08 12:10:00,12.48,12.52,12.48,12.52,2012200.0,9.8099,9.8414,9.8099,9.8414,2012200.0
2010-11-08 12:20:00,12.52,12.56,12.51,12.52,3701900.0,9.8414,9.8728,9.8335,9.8414,3701900.0
2010-11-08 12:30:00,12.51,12.53,12.51,12.52,1275500.0,9.8335,9.8492,9.8335,9.8414,1275500.0
2010-11-08 12:40:00,12.52,12.54,12.51,12.52,1644900.0,9.8414,9.8571,9.8335,9.8414,1644900.0
2010-11-08 12:50:00,12.52,12.53,12.51,12.52,1671200.0,9.8414,9.8492,9.8335,9.8414,1671200.0
2010-11-08 13:00:00,12.52,12.54,12.51,12.53,1223700.0,9.8414,9.8571,9.8335,9.8492,1223700.0
2010-11-08 13:10:00,12.53,12.55,12.52,12.53,2648400.0,9.8492,9.865,9.8414,9.8492,2648400.0
2010-11-08 13:20:00,12.54,12.55,12.53,12.55,1494400.0,9.8571,9.865,9.8492,9.865,1494400.0
2010-11-08 13:30:00,12.55,12.55,12.5,12.51,2283300.0,9.865,9.865,9.8257,9.8335,2283300.0
2010-11-08 13:40:00,12.51,12.51,12.48,12.5,3400000.0,9.8335,9.8335,9.8099,9.8257,3400000.0
2010-11-08 13:50:00,12.49,12.53,12.49,12.51,2482100.0,9.8178,9.8492,9.8178,9.8335,2482100.0
2010-11-08 14:00:00,12.51,12.55,12.5,12.55,3639900.0,9.8335,9.865,9.8257,9.865,3639900.0
2010-11-08 14:10:00,12.55,12.63,12.54,12.62,12714700.0,9.865,9.9278,9.8571,9.92,12714700.0
2010-11-08 14:20:00,12.62,12.66,12.61,12.66,8998300.0,9.92,9.9514,9.9121,9.9514,8998300.0
2010-11-08 14:30:00,12.65,12.69,12.64,12.65,12145700.0,9.9436,9.975,9.9357,9.9436,12145700.0
2010-11-08 14:40:00,12.65,12.73,12.64,12.69,11930300.0,9.9436,10.0064,9.9357,9.975,11930300.0
2010-11-08 14:50:00,12.69,12.7,12.64,12.66,8119000.0,9.975,9.9829,9.9357,9.9514,8119000.0
2010-11-08 15:00:00,12.67,12.69,12.65,12.66,4376900.0,9.9593,9.975,9.9436,9.9514,4376900.0
2010-11-08 15:10:00,12.66,12.68,12.62,12.68,5703800.0,9.9514,9.9671,9.92,9.9671,5703800.0
2010-11-08 15:20:00,12.68,12.69,12.66,12.67,3276400.0,9.9671,9.975,9.9514,9.9593,3276400.0
2010-11-08 15:30:00,12.67,12.69,12.65,12.65,5528500.0,9.9593,9.975,9.9436,9.9436,5528500.0
2010-11-08 15:40:00,12.65,12.67,12.62,12.63,5479100.0,9.9436,9.9593,9.92,9.9278,5479100.0
2010-11-08 15:50:00,12.62,12.63,12.59,12.6,11914600.0,9.92,9.9278,9.8964,9.9043,11914600.0
2010-11-09 09:30:00,12.73,12.74,12.53,12.55,16468000.0,10.0064,10.0143,9.8492,9.865,16468000.0
2010-11-09 09:40:00,12.55,12.6,12.51,12.56,12404800.0,9.865,9.9043,9.8335,9.8728,12404800.0
2010-11-09 09:50:00,12.56,12.57,12.52,12.57,7344600.0,9.8728,9.8807,9.8414,9.8807,7344600.0
2010-11-09 10:00:00,12.57,12.61,12.55,12.57,10302400.0,9.8807,9.9121,9.865,9.8807,10302400.0
2010-11-09 10:10:00,12.58,12.63,12.57,12.6,6473200.0,9.8885,9.9278,9.8807,9.9043,6473200.0
2010-11-09 10:20:00,12.6,12.66,12.59,12.61,8017800.0,9.9043,9.9514,9.8964,9.9121,8017800.0
2010-11-09 10:30:00,12.62,12.62,12.55,12.58,4312000.0,9.92,9.92,9.865,9.8885,4312000.0
2010-11-09 10:40:00,12.59,12.59,12.55,12.55,3274800.0,9.8964,9.8964,9.865,9.865,3274800.0
2010-11-09 10:50:00,12.56,12.6,12.52,12.6,4912500.0,9.8728,9.9043,9.8414,9.9043,4912500.0
2010-11-09 11:00:00,12.6,12.6,12.55,12.56,2562800.0,9.9043,9.9043,9.865,9.8728,2562800.0
2010-11-09 11:10:00,12.56,12.57,12.54,12.57,2379300.0,9.8728,9.8807,9.8571,9.8807,2379300.0
2010-11-09 11:20:00,12.57,12.58,12.54,12.55,4130300.0,9.8807,9.8885,9.8571,9.865,4130300.0
2010-11-09 11:30:00,12.55,12.59,12.53,12.58,5291400.0,9.865,9.8964,9.8492,9.8885,5291400.0
2010-11-09 11:40:00,12.59,12.59,12.53,12.55,3310300.0,9.8964,9.8964,9.8492,9.865,3310300.0
2010-11-09 11:50:00,12.54,12.55,12.53,12.53,1902400.0,9.8571,9.865,9.8492,9.8492,1902400.0
2010-11-09 12:00:00,12.53,12.53,12.46,12.48,8463900.0,9.8492,9.8492,9.7942,9.8099,8463900.0
2010-11-09 12:10:00,12.47,12.5,12.47,12.5,2228100.0,9.8021,9.8257,9.8021,9.8257,2228100.0
2010-11-09 12:20:00,12.49,12.52,12.46,12.48,4012700.0,9.8178,9.8414,9.7942,9.8099,4012700.0
2010-11-09 12:30:00,12.48,12.49,12.46,12.47,2550500.0,9.8099,9.8178,9.7942,9.8021,2550500.0
2010-11-09 12:40:00,12.48,12.48,12.44,12.46,3340500.0,9.8099,9.8099,9.7785,9.7942,3340500.0
2010-11-09 12:50:00,12.46,12.48,12.44,12.45,2912400.0,9.7942,9.8099,9.7785,9.7864,2912400.0
2010-11-09 13:00:00,12.46,12.51,12.45,12.5,2248700.0,9.7942,9.8335,9.7864,9.8257,2248700.0
2010-11-09 13:10:00,12.5,12.51,12.47,12.47,2100300.0,9.8257,9.8335,9.8021,9.8021,2100300.0
2010-11-09 13:20:00,12.47,12.48,12.43,12.44,2625000.0,9.8021,9.8099,9.7706,9.7785,2625000.0
2010-11-09 13:30:00,12.44,12.47,12.41,12.41,3038600.0,9.7785,9.8021,9.7549,9.7549,3038600.0
2010-11-09 13:40:00,12.41,12.42,12.34,12.39,7002300.0,9.7549,9.7628,9.6999,9.7392,7002300.0
2010-11-09 13:50:00,12.38,12.41,12.37,12.37,3604300.0,9.7313,9.7549,9.7235,9.7235,3604300.0
2010-11-09 14:00:00,12.37,12.42,12.37,12.4,2647000.0,9.7235,9.7628,9.7235,9.7471,2647000.0
2010-11-09 14:10:00,12.41,12.41,12.37,12.37,2483600.0,9.7549,9.7549,9.7235,9.7235,2483600.0
2010-11-09 14:20:00,12.38,12.38,12.33,12.34,4312300.0,9.7313,9.7313,9.692,9.6999,4312300.0
2010-11-09 14:30:00,12.35,12.4,12.34,12.38,2869900.0,9.7077,9.7471,9.6999,9.7313,2869900.0
2010-11-09 14:40:00,12.39,12.4,12.36,12.36,2485500.0,9.7392,9.7471,9.7156,9.7156,2485500.0
2010-11-09 14:50:00,12.37,12.39,12.35,12.39,3134700.0,9.7235,9.7392,9.7077,9.7392,3134700.0
2010-11-09 15:00:00,12.39,12.39,12.31,12.32,4909300.0,9.7392,9.7392,9.6763,9.6842,4909300.0
2010-11-09 15:10:00,12.31,12.32,12.27,12.3,8768800.0,9.6763,9.6842,9.6449,9.6684,8768800.0
2010-11-09 15:20:00,12.3,12.32,12.28,12.31,4883800.0,9.6684,9.6842,9.6527,9.6763,4883800.0
2010-11-09 15:30:00,12.31,12.34,12.27,12.27,4365000.0,9.6763,9.6999,9.6449,9.6449,4365000.0
2010-11-09 15:40:00,12.27,12.28,12.23,12.24,10068600.0,9.6449,9.6527,9.6134,9.6213,10068600.0
2010-11-09 15:50:00,12.24,12.29,12.23,12.28,15113500.0,9.6213,9.6606,9.6134,9.6527,15113500.0
2010-11-10 09:30:00,12.35,12.42,12.26,12.4,15364000.0,9.7077,9.7628,9.637,9.7471,15364000.0
2010-11-10 09:40:00,12.39,12.4,12.3,12.35,10138700.0,9.7392,9.7471,9.6684,9.7077,10138700.0
2010-11-10 09:50:00,12.35,12.39,12.28,12.32,7575800.0,9.7077,9.7392,9.6527,9.6842,7575800.0
2010-11-10 10:00:00,12.31,12.34,12.2,12.25,9692000.0,9.6763,9.6999,9.5898,9.6291,9692000.0
2010-11-10 10:10:00,12.24,12.29,12.2,12.25,5734300.0,9.6213,9.6606,9.5898,9.6291,5734300.0
2010-11-10 10:20:00,12.25,12.28,12.21,12.24,5299100.0,9.6291,9.6527,9.5977,9.6213,5299100.0
2010-11-10 10:30:00,12.24,12.34,12.24,12.33,5680800.0,9.6213,9.6999,9.6213,9.692,5680800.0
2010-11-10 10:40:00,12.34,12.34,12.3,12.3,4129500.0,9.6999,9.6999,9.6684,9.6684,4129500.0
2010-11-10 10:50:00,12.3,12.36,12.29,12.35,4825200.0,9.6684,9.7156,9.6606,9.7077,4825200.0
2010-11-10 11:00:00,12.35,12.37,12.34,12.35,3060300.0,9.7077,9.7235,9.6999,9.7077,3060300.0
2010-11-10 11:10:00,12.35,12.36,12.33,12.36,3273000.0,9.7077,9.7156,9.692,9.7156,3273000.0
2010-11-10 11:20:00,12.36,12.38,12.35,12.37,2610300.0,9.7156,9.7313,9.7077,9.7235,2610300.0
2010-11-10 11:30:00,12.38,12.39,12.36,12.39,3390300.0,9.7313,9.7392,9.7156,9.7392,3390300.0
2010-11-10 11:40:00,12.39,12.39,12.36,12.39,2730300.0,9.7392,9.7392,9.7156,9.7392,2730300.0
2010-11-10 11:50:00,12.39,12.41,12.37,12.41,3636100.0,9.7392,9.7549,9.7235,9.7549,3636100.0
2010-11-10 12:00:00,12.41,12.41,12.36,12.36,3097300.0,9.7549,9.7549,9.7156,9.7156,3097300.0
2010-11-10 12:10:00,12.37,12.41,12.36,12.4,2132600.0,9.7235,9.7549,9.7156,9.7471,2132600.0
2010-11-10 12:20:00,12.4,12.44,12.39,12.44,3699600.0,9.7471,9.7785,9.7392,9.7785,3699600.0
2010-11-10 12:30:00,12.44,12.47,12.43,12.47,4489500.0,9.7785,9.8021,9.7706,9.8021,4489500.0
2010-11-10 12:40:00,12.47,12.48,12.44,12.46,3491100.0,9.8021,9.8099,9.7785,9.7942,3491100.0
2010-11-10 12:50:00,12.47,12.47,12.44,12.46,1715400.0,9.8021,9.8021,9.7785,9.7942,1715400.0
2010-11-10 13:00:00,12.45,12.46,12.39,12.43,4802200.0,9.7864,9.7942,9.7392,9.7706,4802200.0
2010-11-10 13:10:00,12.44,12.47,12.41,12.46,3311200.0,9.7785,9.8021,9.7549,9.7942,3311200.0
2010-11-10 13:20:00,12.45,12.48,12.45,12.47,3337100.0,9.7864,9.8099,9.7864,9.8021,3337100.0
2010-11-10 13:30:00,12.47,12.49,12.45,12.48,3824000.0,9.8021,9.8178,9.7864,9.8099,3824000.0
2010-11-10 13:40:00,12.47,12.49,12.46,12.49,2481500.0,9.8021,9.8178,9.7942,9.8178,2481500.0
2010-11-10 13:50:00,12.48,12.5,12.48,12.48,2292200.0,9.8099,9.8257,9.8099,9.8099,2292200.0
2010-11-10 14:00:00,12.48,12.57,12.48,12.55,8273100.0,9.8099,9.8807,9.8099,9.865,8273100.0
2010-11-10 14:10:00,12.56,12.56,12.49,12.52,3641700.0,9.8728,9.8728,9.8178,9.8414,3641700.0
2010-11-10 14:20:00,12.52,12.55,12.49,12.55,3153200.0,9.8414,9.865,9.8178,9.865,3153200.0
2010-11-10 14:30:00,12.55,12.55,12.5,12.53,2181300.0,9.865,9.865,9.8257,9.8492,2181300.0
2010-11-10 14:40:00,12.52,12.55,12.5,12.51,2568600.0,9.8414,9.865,9.8257,9.8335,2568600.0
2010-11-10 14:50:00,12.52,12.55,12.51,12.53,2440700.0,9.8414,9.865,9.8335,9.8492,2440700.0
2010-11-10 15:00:00,12.53,12.55,12.49,12.51,3844600.0,9.8492,9.865,9.8178,9.8335,3844600.0
2010-11-10 15:10:00,12.52,12.54,12.48,12.51,3803400.0,9.8414,9.8571,9.8099,9.8335,3803400.0
2010-11-10 15:20:00,12.51,12.52,12.49,12.5,3221900.0,9.8335,9.8414,9.8178,9.8257,3221900.0
2010-11-10 15:30:00,12.51,12.53,12.46,12.49,5206000.0,9.8335,9.8492,9.7942,9.8178,5206000.0
2010-11-10 15:40:00,12.49,12.51,12.46,12.51,4100700.0,9.8178,9.8335,9.7942,9.8335,4100700.0
2010-11-10 15:50:00,12.51,12.57,12.5,12.57,11492800.0,9.8335,9.8807,9.8257,9.8807,11492800.0
2010-11-11 09:30:00,12.5,12.56,12.4,12.41,10419800.0,9.8257,9.8728,9.7471,9.7549,10419800.0
2010-11-11 09:40:00,12.41,12.44,12.35,12.39,7984500.0,9.7549,9.7785,9.7077,9.7392,7984500.0
2010-11-11 09:50:00,12.39,12.43,12.38,12.41,4853400.0,9.7392,9.7706,9.7313,9.7549,4853400.0
2010-11-11 10:00:00,12.41,12.42,12.36,12.42,5572100.0,9.7549,9.7628,9.7156,9.7628,5572100.0
2010-11-11 10:10:00,12.41,12.44,12.39,12.44,4464600.0,9.7549,9.7785,9.7392,9.7785,4464600.0
2010-11-11 10:20:00,12.44,12.44,12.37,12.4,5605600.0,9.7785,9.7785,9.7235,9.7471,5605600.0
2010-11-11 10:30:00,12.39,12.41,12.35,12.37,4671000.0,9.7392,9.7549,9.7077,9.7235,4671000.0
2010-11-11 10:40:00,12.37,12.38,12.34,12.36,3063100.0,9.7235,9.7313,9.6999,9.7156,3063100.0
2010-11-11 10:50:00,12.36,12.39,12.32,12.38,3716000.0,9.7156,9.7392,9.6842,9.7313,3716000.0
2010-11-11 11:00:00,12.37,12.39,12.31,12.32,4183100.0,9.7235,9.7392,9.6763,9.6842,4183100.0
2010-11-11 11:10:00,12.33,12.37,12.32,12.37,3042900.0,9.692,9.7235,9.6842,9.7235,3042900.0
2010-11-11 11:20:00,12.37,12.37,12.32,12.34,3828700.0,9.7235,9.7235,9.6842,9.6999,3828700.0
2010-11-11 11:30:00,12.34,12.36,12.32,12.33,2570500.0,9.6999,9.7156,9.6842,9.692,2570500.0
2010-11-11 11:40:00,12.34,12.34,12.32,12.33,1710800.0,9.6999,9.6999,9.6842,9.692,1710800.0
2010-11-11 11:50:00,12.34,12.36,12.33,12.35,1545400.0,9.6999,9.7156,9.692,9.7077,1545400.0
2010-11-11 12:00:00,12.35,12.38,12.33,12.36,2263600.0,9.7077,9.7313,9.692,9.7156,2263600.0
2010-11-11 12:10:00,12.35,12.42,12.35,12.4,3117700.0,9.7077,9.7628,9.7077,9.7471,3117700.0
2010-11-11 12:20:00,12.4,12.41,12.38,12.4,2036100.0,9.7471,9.7549,9.7313,9.7471,2036100.0
2010-11-11 12:30:00,12.4,12.41,12.37,12.38,1815600.0,9.7471,9.7549,9.7235,9.7313,1815600.0
2010-11-11 12:40:00,12.38,12.39,12.35,12.36,1689500.0,9.7313,9.7392,9.7077,9.7156,1689500.0
2010-11-11 12:50:00,12.36,12.36,12.34,12.34,1629200.0,9.7156,9.7156,9.6999,9.6999,1629200.0
2010-11-11 13:00:00,12.35,12.37,12.33,12.34,1946400.0,9.7077,9.7235,9.692,9.6999,1946400.0
2010-11-11 13:10:00,12.35,12.37,12.34,12.37,987400.0,9.7077,9.7235,9.6999,9.7235,987400.0
2010-11-11 13:20:00,12.37,12.38,12.36,12.37,966300.0,9.7235,9.7313,9.7156,9.7235,966300.0
2010-11-11 13:30:00,12.36,12.39,12.36,12.38,849200.0,9.7156,9.7392,9.7156,9.7313,849200.0
2010-11-11 13:40:00,12.38,12.42,12.38,12.41,2074200.0,9.7313,9.7628,9.7313,9.7549,2074200.0
2010-11-11 13:50:00,12.41,12.44,12.41,12.42,2633200.0,9.7549,9.7785,9.7549,9.7628,2633200.0
2010-11-11 14:00:00,12.43,12.43,12.4,12.4,1808800.0,9.7706,9.7706,9.7471,9.7471,1808800.0
2010-11-11 14:10:00,12.4,12.43,12.39,12.43,2088400.0,9.7471,9.7706,9.7392,9.7706,2088400.0
2010-11-11 14:20:00,12.42,12.44,12.39,12.4,2367400.0,9.7628,9.7785,9.7392,9.7471,2367400.0
2010-11-11 14:30:00,12.41,12.42,12.4,12.4,1846500.0,9.7549,9.7628,9.7471,9.7471,1846500.0
2010-11-11 14:40:00,12.4,12.42,12.39,12.39,1198900.0,9.7471,9.7628,9.7392,9.7392,1198900.0
2010-11-11 14:50:00,12.4,12.4,12.37,12.38,2125000.0,9.7471,9.7471,9.7235,9.7313,2125000.0
2010-11-11 15:00:00,12.38,12.42,12.36,12.41,2828900.0,9.7313,9.7628,9.7156,9.7549,2828900.0
2010-11-11 15:10:00,12.4,12.43,12.4,12.41,2080900.0,9.7471,9.7706,9.7471,9.7549,2080900.0
2010-11-11 15:20:00,12.41,12.41,12.38,12.41,2263500.0,9.7549,9.7549,9.7313,9.7549,2263500.0
2010-11-11 15:30:00,12.4,12.41,12.36,12.38,3249800.0,9.7471,9.7549,9.7156,9.7313,3249800.0
2010-11-11 15:40:00,12.38,12.4,12.36,12.38,3669300.0,9.7313,9.7471,9.7156,9.7313,3669300.0
2010-11-11 15:50:00,12.39,12.39,12.35,12.39,7302400.0,9.7392,9.7392,9.7077,9.7392,7302400.0
2010-11-12 09:30:00,12.28,12.31,12.22,12.3,10901000.0,9.6527,9.6763,9.6056,9.6684,10901000.0
2010-11-12 09:40:00,12.3,12.33,12.27,12.28,5758600.0,9.6684,9.692,9.6449,9.6527,5758600.0
2010-11-12 09:50:00,12.28,12.32,12.27,12.3,4786500.0,9.6527,9.6842,9.6449,9.6684,4786500.0
2010-11-12 10:00:00,12.3,12.3,12.26,12.28,4636200.0,9.6684,9.6684,9.637,9.6527,4636200.0
2010-11-12 10:10:00,12.29,12.33,12.28,12.3,5571400.0,9.6606,9.692,9.6527,9.6684,5571400.0
2010-11-12 10:20:00,12.29,12.3,12.25,12.25,4348200.0,9.6606,9.6684,9.6291,9.6291,4348200.0
2010-11-12 10:30:00,12.26,12.27,12.2,12.23,7115600.0,9.637,9.6449,9.5898,9.6134,7115600.0
2010-11-12 10:40:00,12.23,12.26,12.22,12.23,4898100.0,9.6134,9.637,9.6056,9.6134,4898100.0
2010-11-12 10:50:00,12.24,12.24,12.18,12.2,5770700.0,9.6213,9.6213,9.5741,9.5898,5770700.0
2010-11-12 11:00:00,12.2,12.2,12.14,12.16,6964600.0,9.5898,9.5898,9.5427,9.5584,6964600.0
2010-11-12 11:10:00,12.15,12.17,12.14,12.15,3342100.0,9.5505,9.5663,9.5427,9.5505,3342100.0
2010-11-12 11:20:00,12.15,12.19,12.15,12.19,2409700.0,9.5505,9.582,9.5505,9.582,2409700.0
2010-11-12 11:30:00,12.19,12.2,12.16,12.19,2246500.0,9.582,9.5898,9.5584,9.582,2246500.0
2010-11-12 11:40:00,12.2,12.22,12.18,12.19,2258700.0,9.5898,9.6056,9.5741,9.582,2258700.0
2010-11-12 11:50:00,12.19,12.19,12.15,12.19,2936800.0,9.582,9.582,9.5505,9.582,2936800.0
2010-11-12 12:00:00,12.19,12.2,12.15,12.18,2493100.0,9.582,9.5898,9.5505,9.5741,2493100.0
2010-11-12 12:10:00,12.18,12.19,12.15,12.16,2018800.0,9.5741,9.582,9.5505,9.5584,2018800.0
2010-11-12 12:20:00,12.17,12.17,12.1,12.11,3793900.0,9.5663,9.5663,9.5112,9.5191,3793900.0
2010-11-12 12:30:00,12.11,12.14,12.05,12.07,6994000.0,9.5191,9.5427,9.4719,9.4877,6994000.0
2010-11-12 12:40:00,12.06,12.11,12.05,12.05,3099000.0,9.4798,9.5191,9.4719,9.4719,3099000.0
2010-11-12 12:50:00,12.06,12.08,12.03,12.07,4259600.0,9.4798,9.4955,9.4562,9.4877,4259600.0
2010-11-12 13:00:00,12.07,12.07,12.03,12.06,3255500.0,9.4877,9.4877,9.4562,9.4798,3255500.0
2010-11-12 13:10:00,12.05,12.1,12.05,12.07,2257500.0,9.4719,9.5112,9.4719,9.4877,2257500.0
2010-11-12 13:20:00,12.07,12.15,12.05,12.13,3140500.0,9.4877,9.5505,9.4719,9.5348,3140500.0
2010-11-12 13:30:00,12.12,12.16,12.1,12.13,3395100.0,9.527,9.5584,9.5112,9.5348,3395100.0
2010-11-12 13:40:00,12.13,12.14,12.11,12.14,1799900.0,9.5348,9.5427,9.5191,9.5427,1799900.0
2010-11-12 13:50:00,12.13,12.14,12.09,12.1,2286300.0,9.5348,9.5427,9.5034,9.5112,2286300.0
2010-11-12 14:00:00,12.1,12.11,12.06,12.08,2584000.0,9.5112,9.5191,9.4798,9.4955,2584000.0
2010-11-12 14:10:00,12.08,12.13,12.07,12.11,2728900.0,9.4955,9.5348,9.4877,9.5191,2728900.0
2010-11-12 14:20:00,12.1,12.13,12.08,12.1,2389100.0,9.5112,9.5348,9.4955,9.5112,2389100.0
2010-11-12 14:30:00,12.1,12.13,12.08,12.13,2028800.0,9.5112,9.5348,9.4955,9.5348,2028800.0
2010-11-12 14:40:00,12.13,12.14,12.09,12.14,2067400.0,9.5348,9.5427,9.5034,9.5427,2067400.0
2010-11-12 14:50:00,12.14,12.15,12.11,12.11,2958300.0,9.5427,9.5505,9.5191,9.5191,2958300.0
2010-11-12 15:00:00,12.12,12.15,12.1,12.14,2996700.0,9.527,9.5505,9.5112,9.5427,2996700.0
2010-11-12 15:10:00,12.14,12.15,12.11,12.14,2438100.0,9.5427,9.5505,9.5191,9.5427,2438100.0
2010-11-12 15:20:00,12.13,12.15,12.06,12.09,4535800.0,9.5348,9.5505,9.4798,9.5034,4535800.0
2010-11-12 15:30:00,12.08,12.14,12.07,12.11,6384500.0,9.4955,9.5427,9.4877,9.5191,6384500.0
2010-11-12 15:40:00,12.11,12.15,12.09,12.14,3333900.0,9.5191,9.5505,9.5034,9.5427,3333900.0
2010-11-12 15:50:00,12.15,12.15,12.1,12.11,10673100.0,9.5505,9.5505,9.5112,9.5191,10673100.0
2010-11-15 09:30:00,12.22,12.27,12.2,12.24,9207600.0,9.6056,9.6449,9.5898,9.6213,9207600.0
2010-11-15 09:40:00,12.23,12.29,12.23,12.26,5402000.0,9.6134,9.6606,9.6134,9.637,5402000.0
2010-11-15 09:50:00,12.25,12.26,12.22,12.23,2912800.0,9.6291,9.637,9.6056,9.6134,2912800.0
2010-11-15 10:00:00,12.23,12.26,12.2,12.22,5703200.0,9.6134,9.637,9.5898,9.6056,5703200.0
2010-11-15 10:10:00,12.22,12.25,12.21,12.21,3470900.0,9.6056,9.6291,9.5977,9.5977,3470900.0
2010-11-15 10:20:00,12.21,12.24,12.21,12.23,3205100.0,9.5977,9.6213,9.5977,9.6134,3205100.0
2010-11-15 10:30:00,12.23,12.27,12.22,12.27,2716100.0,9.6134,9.6449,9.6056,9.6449,2716100.0
2010-11-15 10:40:00,12.27,12.28,12.25,12.27,2871100.0,9.6449,9.6527,9.6291,9.6449,2871100.0
2010-11-15 10:50:00,12.27,12.28,12.26,12.27,1543000.0,9.6449,9.6527,9.637,9.6449,1543000.0
2010-11-15 11:00:00,12.27,12.27,12.22,12.25,3257600.0,9.6449,9.6449,9.6056,9.6291,3257600.0
2010-11-15 11:10:00,12.25,12.26,12.22,12.23,3021500.0,9.6291,9.637,9.6056,9.6134,3021500.0
2010-11-15 11:20:00,12.24,12.24,12.2,12.21,1374900.0,9.6213,9.6213,9.5898,9.5977,1374900.0
2010-11-15 11:30:00,12.2,12.24,12.2,12.23,3198000.0,9.5898,9.6213,9.5898,9.6134,3198000.0
2010-11-15 11:40:00,12.23,12.26,12.21,12.26,2293700.0,9.6134,9.637,9.5977,9.637,2293700.0
2010-11-15 11:50:00,12.26,12.27,12.24,12.24,3055200.0,9.637,9.6449,9.6213,9.6213,3055200.0
2010-11-15 12:00:00,12.24,12.25,12.23,12.23,1185300.0,9.6213,9.6291,9.6134,9.6134,1185300.0
2010-11-15 12:10:00,12.24,12.24,12.2,12.21,2826000.0,9.6213,9.6213,9.5898,9.5977,2826000.0
2010-11-15 12:20:00,12.2,12.22,12.2,12.22,1194600.0,9.5898,9.6056,9.5898,9.6056,1194600.0
2010-11-15 12:30:00,12.21,12.22,12.21,12.22,1264600.0,9.5977,9.6056,9.5977,9.6056,1264600.0
2010-11-15 12:40:00,12.22,12.22,12.2,12.22,1026500.0,9.6056,9.6056,9.5898,9.6056,1026500.0
2010-11-15 12:50:00,12.21,12.22,12.21,12.22,932900.0,9.5977,9.6056,9.5977,9.6056,932900.0
2010-11-15 13:00:00,12.22,12.22,12.18,12.19,2268600.0,9.6056,9.6056,9.5741,9.582,2268600.0
2010-11-15 13:10:00,12.19,12.22,12.18,12.22,1182200.0,9.582,9.6056,9.5741,9.6056,1182200.0
2010-11-15 13:20:00,12.22,12.23,12.19,12.2,2219900.0,9.6056,9.6134,9.582,9.5898,2219900.0
2010-11-15 13:30:00,12.19,12.21,12.19,12.2,679100.0,9.582,9.5977,9.582,9.5898,679100.0
2010-11-15 13:40:00,12.21,12.22,12.2,12.21,813500.0,9.5977,9.6056,9.5898,9.5977,813500.0
2010-11-15 13:50:00,12.22,12.23,12.2,12.2,2052900.0,9.6056,9.6134,9.5898,9.5898,2052900.0
2010-11-15 14:00:00,12.2,12.22,12.2,12.21,701400.0,9.5898,9.6056,9.5898,9.5977,701400.0
2010-11-15 14:10:00,12.21,12.21,12.17,12.18,2022400.0,9.5977,9.5977,9.5663,9.5741,2022400.0
2010-11-15 14:20:00,12.18,12.19,12.17,12.19,1181200.0,9.5741,9.582,9.5663,9.582,1181200.0
2010-11-15 14:30:00,12.19,12.19,12.15,12.16,2104900.0,9.582,9.582,9.5505,9.5584,2104900.0
2010-11-15 14:40:00,12.17,12.18,12.15,12.18,1363800.0,9.5663,9.5741,9.5505,9.5741,1363800.0
2010-11-15 14:50:00,12.18,12.2,12.17,12.17,1379300.0,9.5741,9.5898,9.5663,9.5663,1379300.0
2010-11-15 15:00:00,12.18,12.18,12.15,12.17,1975100.0,9.5741,9.5741,9.5505,9.5663,1975100.0
2010-11-15 15:10:00,12.16,12.17,12.1,12.13,4059900.0,9.5584,9.5663,9.5112,9.5348,4059900.0
2010-11-15 15:20:00,12.12,12.13,12.09,12.11,3736100.0,9.527,9.5348,9.5034,9.5191,3736100.0
2010-11-15 15:30:00,12.11,12.13,12.08,12.12,3562000.0,9.5191,9.5348,9.4955,9.527,3562000.0
2010-11-15 15:40:00,12.12,12.13,12.09,12.1,3359100.0,9.527,9.5348,9.5034,9.5112,3359100.0
2010-11-15 15:50:00,12.09,12.11,12.07,12.08,7490000.0,9.5034,9.5191,9.4877,9.4955,7490000.0
2010-11-16 09:30:00,12.0,12.01,11.86,11.91,15269100.0,9.4326,9.4405,9.3226,9.3619,15269100.0
2010-11-16 09:40:00,11.9,11.94,11.86,11.87,6841300.0,9.354,9.3855,9.3226,9.3304,6841300.0
2010-11-16 09:50:00,11.86,11.94,11.85,11.94,8030000.0,9.3226,9.3855,9.3147,9.3855,8030000.0
2010-11-16 10:00:00,11.94,12.0,11.91,11.96,6915600.0,9.3855,9.4326,9.3619,9.4012,6915600.0
2010-11-16 10:10:00,11.96,12.0,11.96,11.97,4202400.0,9.4012,9.4326,9.4012,9.409,4202400.0
2010-11-16 10:20:00,11.96,11.97,11.92,11.97,3645400.0,9.4012,9.409,9.3697,9.409,3645400.0
2010-11-16 10:30:00,11.97,11.97,11.88,11.9,5710000.0,9.409,9.409,9.3383,9.354,5710000.0
2010-11-16 10:40:00,11.89,11.94,11.89,11.93,4932600.0,9.3462,9.3855,9.3462,9.3776,4932600.0
2010-11-16 10:50:00,11.92,11.96,11.91,11.94,4048700.0,9.3697,9.4012,9.3619,9.3855,4048700.0
2010-11-16 11:00:00,11.94,11.94,11.86,11.88,4309300.0,9.3855,9.3855,9.3226,9.3383,4309300.0
2010-11-16 11:10:00,11.88,11.92,11.85,11.87,4308200.0,9.3383,9.3697,9.3147,9.3304,4308200.0
2010-11-16 11:20:00,11.86,11.92,11.86,11.91,2304700.0,9.3226,9.3697,9.3226,9.3619,2304700.0
2010-11-16 11:30:00,11.9,11.95,11.89,11.93,4224700.0,9.354,9.3933,9.3462,9.3776,4224700.0
2010-11-16 11:40:00,11.93,11.94,11.86,11.9,4170600.0,9.3776,9.3855,9.3226,9.354,4170600.0
2010-11-16 11:50:00,11.9,11.92,11.88,11.9,3377300.0,9.354,9.3697,9.3383,9.354,3377300.0
2010-11-16 12:00:00,11.9,11.94,11.9,11.92,2425500.0,9.354,9.3855,9.354,9.3697,2425500.0
2010-11-16 12:10:00,11.92,11.92,11.86,11.87,3449400.0,9.3697,9.3697,9.3226,9.3304,3449400.0
2010-11-16 12:20:00,11.88,11.89,11.85,11.88,3115300.0,9.3383,9.3462,9.3147,9.3383,3115300.0
2010-11-16 12:30:00,11.87,11.89,11.86,11.87,3314000.0,9.3304,9.3462,9.3226,9.3304,3314000.0
2010-11-16 12:40:00,11.87,11.88,11.82,11.84,4551200.0,9.3304,9.3383,9.2911,9.3069,4551200.0
2010-11-16 12:50:00,11.84,11.85,11.82,11.85,2414200.0,9.3069,9.3147,9.2911,9.3147,2414200.0
2010-11-16 13:00:00,11.85,11.87,11.84,11.87,2842200.0,9.3147,9.3304,9.3069,9.3304,2842200.0
2010-11-16 13:10:00,11.87,11.88,11.84,11.85,2770100.0,9.3304,9.3383,9.3069,9.3147,2770100.0
2010-11-16 13:20:00,11.86,11.87,11.84,11.86,2813600.0,9.3226,9.3304,9.3069,9.3226,2813600.0
2010-11-16 13:30:00,11.85,11.88,11.84,11.87,2268300.0,9.3147,9.3383,9.3069,9.3304,2268300.0
2010-11-16 13:40:00,11.88,11.88,11.85,11.85,1986500.0,9.3383,9.3383,9.3147,9.3147,1986500.0
2010-11-16 13:50:00,11.86,11.87,11.85,11.87,1838500.0,9.3226,9.3304,9.3147,9.3304,1838500.0
2010-11-16 14:00:00,11.87,11.87,11.83,11.85,2544000.0,9.3304,9.3304,9.299,9.3147,2544000.0
2010-11-16 14:10:00,11.85,11.86,11.83,11.83,2104200.0,9.3147,9.3226,9.299,9.299,2104200.0
2010-11-16 14:20:00,11.83,11.85,11.76,11.78,7734000.0,9.299,9.3147,9.244,9.2597,7734000.0
2010-11-16 14:30:00,11.79,11.79,11.72,11.72,5745000.0,9.2676,9.2676,9.2125,9.2125,5745000.0
2010-11-16 14:40:00,11.72,11.8,11.72,11.79,7080800.0,9.2125,9.2754,9.2125,9.2676,7080800.0
2010-11-16 14:50:00,11.8,11.83,11.79,11.81,4027600.0,9.2754,9.299,9.2676,9.2833,4027600.0
2010-11-16 15:00:00,11.8,11.83,11.79,11.82,3340100.0,9.2754,9.299,9.2676,9.2911,3340100.0
2010-11-16 15:10:00,11.82,11.83,11.77,11.81,4051700.0,9.2911,9.299,9.2518,9.2833,4051700.0
2010-11-16 15:20:00,11.81,11.86,11.8,11.83,3726700.0,9.2833,9.3226,9.2754,9.299,3726700.0
2010-11-16 15:30:00,11.83,11.87,11.82,11.86,5759000.0,9.299,9.3304,9.2911,9.3226,5759000.0
2010-11-16 15:40:00,11.86,11.87,11.83,11.86,5763300.0,9.3226,9.3304,9.299,9.3226,5763300.0
2010-11-16 15:50:00,11.86,12.05,11.84,11.95,34139000.0,9.3226,9.4719,9.3069,9.3933,34139000.0
2010-11-17 09:30:00,11.9,11.94,11.78,11.79,15881400.0,9.354,9.3855,9.2597,9.2676,15881400.0
2010-11-17 09:40:00,11.79,11.88,11.78,11.87,7068000.0,9.2676,9.3383,9.2597,9.3304,7068000.0
2010-11-17 09:50:00,11.88,11.92,11.84,11.89,5663000.0,9.3383,9.3697,9.3069,9.3462,5663000.0
2010-11-17 10:00:00,11.9,11.95,11.89,11.94,2985300.0,9.354,9.3933,9.3462,9.3855,2985300.0
2010-11-17 10:10:00,11.95,11.99,11.9,11.91,6123100.0,9.3933,9.4248,9.354,9.3619,6123100.0
2010-11-17 10:20:00,11.92,11.93,11.87,11.88,3580900.0,9.3697,9.3776,9.3304,9.3383,3580900.0
2010-11-17 10:30:00,11.89,11.9,11.82,11.84,4761500.0,9.3462,9.354,9.2911,9.3069,4761500.0
2010-11-17 10:40:00,11.84,11.85,11.79,11.81,4004200.0,9.3069,9.3147,9.2676,9.2833,4004200.0
2010-11-17 10:50:00,11.81,11.85,11.8,11.81,3201100.0,9.2833,9.3147,9.2754,9.2833,3201100.0
2010-11-17 11:00:00,11.81,11.82,11.79,11.8,3896300.0,9.2833,9.2911,9.2676,9.2754,3896300.0
2010-11-17 11:10:00,11.8,11.83,11.77,11.81,3411500.0,9.2754,9.299,9.2518,9.2833,3411500.0
2010-11-17 11:20:00,11.8,11.82,11.79,11.81,1605200.0,9.2754,9.2911,9.2676,9.2833,1605200.0
2010-11-17 11:30:00,11.8,11.81,11.78,11.78,1734200.0,9.2754,9.2833,9.2597,9.2597,1734200.0
2010-11-17 11:40:00,11.78,11.8,11.78,11.78,3275700.0,9.2597,9.2754,9.2597,9.2597,3275700.0
2010-11-17 11:50:00,11.78,11.81,11.78,11.79,2528200.0,9.2597,9.2833,9.2597,9.2676,2528200.0
2010-11-17 12:00:00,11.79,11.8,11.78,11.78,1688600.0,9.2676,9.2754,9.2597,9.2597,1688600.0
2010-11-17 12:10:00,11.78,11.79,11.78,11.78,596200.0,9.2597,9.2676,9.2597,9.2597,596200.0
2010-11-17 12:20:00,11.78,11.79,11.76,11.77,2400700.0,9.2597,9.2676,9.244,9.2518,2400700.0
2010-11-17 12:30:00,11.77,11.77,11.74,11.74,2208700.0,9.2518,9.2518,9.2283,9.2283,2208700.0
2010-11-17 12:40:00,11.74,11.75,11.74,11.75,1037500.0,9.2283,9.2361,9.2283,9.2361,1037500.0
2010-11-17 12:50:00,11.74,11.75,11.72,11.72,2324200.0,9.2283,9.2361,9.2125,9.2125,2324200.0
2010-11-17 13:00:00,11.72,11.73,11.67,11.7,4405800.0,9.2125,9.2204,9.1732,9.1968,4405800.0
2010-11-17 13:10:00,11.7,11.72,11.69,11.72,2369700.0,9.1968,9.2125,9.189,9.2125,2369700.0
2010-11-17 13:20:00,11.72,11.74,11.71,11.74,1782500.0,9.2125,9.2283,9.2047,9.2283,1782500.0
2010-11-17 13:30:00,11.74,11.8,11.73,11.78,3385100.0,9.2283,9.2754,9.2204,9.2597,3385100.0
2010-11-17 13:40:00,11.78,11.78,11.7,11.74,3719100.0,9.2597,9.2597,9.1968,9.2283,3719100.0
2010-11-17 13:50:00,11.73,11.76,11.71,11.76,2346800.0,9.2204,9.244,9.2047,9.244,2346800.0
2010-11-17 14:00:00,11.76,11.77,11.73,11.74,1847700.0,9.244,9.2518,9.2204,9.2283,1847700.0
2010-11-17 14:10:00,11.75,11.75,11.7,11.7,2673400.0,9.2361,9.2361,9.1968,9.1968,2673400.0
2010-11-17 14:20:00,11.7,11.71,11.64,11.69,7179500.0,9.1968,9.2047,9.1497,9.189,7179500.0
2010-11-17 14:30:00,11.69,11.73,11.67,11.69,4400700.0,9.189,9.2204,9.1732,9.189,4400700.0
2010-11-17 14:40:00,11.69,11.71,11.68,11.7,2131200.0,9.189,9.2047,9.1811,9.1968,2131200.0
2010-11-17 14:50:00,11.7,11.71,11.68,11.69,2146500.0,9.1968,9.2047,9.1811,9.189,2146500.0
2010-11-17 15:00:00,11.68,11.7,11.64,11.64,4034500.0,9.1811,9.1968,9.1497,9.1497,4034500.0
2010-11-17 15:10:00,11.64,11.68,11.64,11.65,3571600.0,9.1497,9.1811,9.1497,9.1575,3571600.0
2010-11-17 15:20:00,11.65,11.68,11.6,11.61,8016100.0,9.1575,9.1811,9.1182,9.1261,8016100.0
2010-11-17 15:30:00,11.61,11.66,11.61,11.65,3263700.0,9.1261,9.1654,9.1261,9.1575,3263700.0
2010-11-17 15:40:00,11.65,11.66,11.63,11.65,6976100.0,9.1575,9.1654,9.1418,9.1575,6976100.0
2010-11-17 15:50:00,11.65,11.66,11.62,11.63,12967700.0,9.1575,9.1654,9.1339,9.1418,12967700.0
2010-11-18 09:30:00,11.78,11.82,11.72,11.72,7264800.0,9.2597,9.2911,9.2125,9.2125,7264800.0
2010-11-18 09:40:00,11.72,11.74,11.68,11.72,7583600.0,9.2125,9.2283,9.1811,9.2125,7583600.0
2010-11-18 09:50:00,11.72,11.76,11.66,11.67,6790200.0,9.2125,9.244,9.1654,9.1732,6790200.0
2010-11-18 10:00:00,11.67,11.74,11.66,11.68,10035800.0,9.1732,9.2283,9.1654,9.1811,10035800.0
2010-11-18 10:10:00,11.69,11.7,11.67,11.69,6818600.0,9.189,9.1968,9.1732,9.189,6818600.0
2010-11-18 10:20:00,11.69,11.7,11.63,11.66,6799600.0,9.189,9.1968,9.1418,9.1654,6799600.0
2010-11-18 10:30:00,11.66,11.72,11.66,11.7,4161700.0,9.1654,9.2125,9.1654,9.1968,4161700.0
2010-11-18 10:40:00,11.7,11.78,11.7,11.76,4378000.0,9.1968,9.2597,9.1968,9.244,4378000.0
2010-11-18 10:50:00,11.75,11.8,11.74,11.74,5112600.0,9.2361,9.2754,9.2283,9.2283,5112600.0
2010-11-18 11:00:00,11.75,11.78,11.74,11.75,4451400.0,9.2361,9.2597,9.2283,9.2361,4451400.0
2010-11-18 11:10:00,11.74,11.75,11.71,11.72,3223600.0,9.2283,9.2361,9.2047,9.2125,3223600.0
2010-11-18 11:20:00,11.73,11.76,11.71,11.75,1741700.0,9.2204,9.244,9.2047,9.2361,1741700.0
2010-11-18 11:30:00,11.76,11.76,11.73,11.74,2537900.0,9.244,9.244,9.2204,9.2283,2537900.0
2010-11-18 11:40:00,11.74,11.75,11.7,11.71,2207200.0,9.2283,9.2361,9.1968,9.2047,2207200.0
2010-11-18 11:50:00,11.72,11.72,11.67,11.67,3332300.0,9.2125,9.2125,9.1732,9.1732,3332300.0
2010-11-18 12:00:00,11.67,11.73,11.64,11.72,4141000.0,9.1732,9.2204,9.1497,9.2125,4141000.0
2010-11-18 12:10:00,11.72,11.72,11.67,11.71,1880400.0,9.2125,9.2125,9.1732,9.2047,1880400.0
2010-11-18 12:20:00,11.7,11.71,11.7,11.7,515200.0,9.1968,9.2047,9.1968,9.1968,515200.0
2010-11-18 12:30:00,11.7,11.71,11.69,11.69,1048700.0,9.1968,9.2047,9.189,9.189,1048700.0
2010-11-18 12:40:00,11.69,11.74,11.69,11.74,1838200.0,9.189,9.2283,9.189,9.2283,1838200.0
2010-11-18 12:50:00,11.74,11.75,11.72,11.73,1892400.0,9.2283,9.2361,9.2125,9.2204,1892400.0
2010-11-18 13:00:00,11.73,11.73,11.72,11.72,626100.0,9.2204,9.2204,9.2125,9.2125,626100.0
2010-11-18 13:10:00,11.72,11.74,11.72,11.72,713400.0,9.2125,9.2283,9.2125,9.2125,713400.0
2010-11-18 13:20:00,11.72,11.74,11.72,11.73,973700.0,9.2125,9.2283,9.2125,9.2204,973700.0
2010-11-18 13:30:00,11.73,11.73,11.71,11.72,980500.0,9.2204,9.2204,9.2047,9.2125,980500.0
2010-11-18 13:40:00,11.73,11.74,11.72,11.73,1187400.0,9.2204,9.2283,9.2125,9.2204,1187400.0
2010-11-18 13:50:00,11.73,11.75,11.71,11.72,1406200.0,9.2204,9.2361,9.2047,9.2125,1406200.0
2010-11-18 14:00:00,11.71,11.73,11.71,11.71,1003400.0,9.2047,9.2204,9.2047,9.2047,1003400.0
2010-11-18 14:10:00,11.72,11.73,11.71,11.72,854600.0,9.2125,9.2204,9.2047,9.2125,854600.0
2010-11-18 14:20:00,11.72,11.72,11.69,11.69,1958000.0,9.2125,9.2125,9.189,9.189,1958000.0
2010-11-18 14:30:00,11.69,11.71,11.69,11.7,1323800.0,9.189,9.2047,9.189,9.1968,1323800.0
2010-11-18 14:40:00,11.7,11.72,11.69,11.71,2105400.0,9.1968,9.2125,9.189,9.2047,2105400.0
2010-11-18 14:50:00,11.71,11.72,11.69,11.7,1940200.0,9.2047,9.2125,9.189,9.1968,1940200.0
2010-11-18 15:00:00,11.71,11.73,11.7,11.72,1788200.0,9.2047,9.2204,9.1968,9.2125,1788200.0
2010-11-18 15:10:00,11.73,11.73,11.7,11.7,1091200.0,9.2204,9.2204,9.1968,9.1968,1091200.0
2010-11-18 15:20:00,11.7,11.72,11.68,11.7,4213000.0,9.1968,9.2125,9.1811,9.1968,4213000.0
2010-11-18 15:30:00,11.7,11.7,11.66,11.67,4632800.0,9.1968,9.1968,9.1654,9.1732,4632800.0
2010-11-18 15:40:00,11.66,11.69,11.66,11.66,4195300.0,9.1654,9.189,9.1654,9.1654,4195300.0
2010-11-18 15:50:00,11.66,11.7,11.65,11.7,9961300.0,9.1654,9.1968,9.1575,9.1968,9961300.0
2010-11-19 09:30:00,11.64,11.65,11.54,11.56,14283800.0,9.1497,9.1575,9.071,9.0868,14283800.0
2010-11-19 09:40:00,11.56,11.59,11.53,11.56,4673000.0,9.0868,9.1103,9.0632,9.0868,4673000.0
2010-11-19 09:50:00,11.55,11.56,11.53,11.55,3706500.0,9.0789,9.0868,9.0632,9.0789,3706500.0
2010-11-19 10:00:00,11.56,11.57,11.54,11.55,3031900.0,9.0868,9.0946,9.071,9.0789,3031900.0
2010-11-19 10:10:00,11.56,11.61,11.54,11.56,5549600.0,9.0868,9.1261,9.071,9.0868,5549600.0
2010-11-19 10:20:00,11.57,11.59,11.55,11.55,3304300.0,9.0946,9.1103,9.0789,9.0789,3304300.0
2010-11-19 10:30:00,11.55,11.56,11.53,11.54,4287900.0,9.0789,9.0868,9.0632,9.071,4287900.0
2010-11-19 10:40:00,11.53,11.58,11.53,11.57,3570700.0,9.0632,9.1025,9.0632,9.0946,3570700.0
2010-11-19 10:50:00,11.56,11.58,11.56,11.56,2312700.0,9.0868,9.1025,9.0868,9.0868,2312700.0
2010-11-19 11:00:00,11.56,11.58,11.56,11.58,1987600.0,9.0868,9.1025,9.0868,9.1025,1987600.0
2010-11-19 11:10:00,11.57,11.59,11.55,11.58,2799400.0,9.0946,9.1103,9.0789,9.1025,2799400.0
2010-11-19 11:20:00,11.58,11.59,11.57,11.59,918900.0,9.1025,9.1103,9.0946,9.1103,918900.0
2010-11-19 11:30:00,11.59,11.61,11.58,11.59,2758100.0,9.1103,9.1261,9.1025,9.1103,2758100.0
2010-11-19 11:40:00,11.6,11.61,11.58,11.59,1574800.0,9.1182,9.1261,9.1025,9.1103,1574800.0
2010-11-19 11:50:00,11.58,11.59,11.57,11.57,795800.0,9.1025,9.1103,9.0946,9.0946,795800.0
2010-11-19 12:00:00,11.58,11.58,11.56,11.57,1117200.0,9.1025,9.1025,9.0868,9.0946,1117200.0
2010-11-19 12:10:00,11.58,11.6,11.57,11.58,1868300.0,9.1025,9.1182,9.0946,9.1025,1868300.0
2010-11-19 12:20:00,11.58,11.6,11.58,11.59,985400.0,9.1025,9.1182,9.1025,9.1103,985400.0
2010-11-19 12:30:00,11.6,11.61,11.59,11.61,871600.0,9.1182,9.1261,9.1103,9.1261,871600.0
2010-11-19 12:40:00,11.61,11.62,11.6,11.61,729900.0,9.1261,9.1339,9.1182,9.1261,729900.0
2010-11-19 12:50:00,11.62,11.63,11.61,11.63,2037900.0,9.1339,9.1418,9.1261,9.1418,2037900.0
2010-11-19 13:00:00,11.63,11.66,11.62,11.66,1789600.0,9.1418,9.1654,9.1339,9.1654,1789600.0
2010-11-19 13:10:00,11.66,11.66,11.64,11.64,1437300.0,9.1654,9.1654,9.1497,9.1497,1437300.0
2010-11-19 13:20:00,11.64,11.65,11.63,11.63,676900.0,9.1497,9.1575,9.1418,9.1418,676900.0
2010-11-19 13:30:00,11.63,11.64,11.63,11.63,1266600.0,9.1418,9.1497,9.1418,9.1418,1266600.0
2010-11-19 13:40:00,11.63,11.64,11.63,11.64,426800.0,9.1418,9.1497,9.1418,9.1497,426800.0
2010-11-19 13:50:00,11.64,11.64,11.6,11.6,1797400.0,9.1497,9.1497,9.1182,9.1182,1797400.0
2010-11-19 14:00:00,11.6,11.63,11.6,11.63,2319700.0,9.1182,9.1418,9.1182,9.1418,2319700.0
2010-11-19 14:10:00,11.63,11.63,11.61,11.63,1831300.0,9.1418,9.1418,9.1261,9.1418,1831300.0
2010-11-19 14:20:00,11.62,11.63,11.6,11.6,1507700.0,9.1339,9.1418,9.1182,9.1182,1507700.0
2010-11-19 14:30:00,11.6,11.61,11.58,11.59,1839400.0,9.1182,9.1261,9.1025,9.1103,1839400.0
2010-11-19 14:40:00,11.58,11.61,11.58,11.61,1584400.0,9.1025,9.1261,9.1025,9.1261,1584400.0
2010-11-19 14:50:00,11.61,11.62,11.59,11.6,2076400.0,9.1261,9.1339,9.1103,9.1182,2076400.0
2010-11-19 15:00:00,11.6,11.62,11.6,11.61,919500.0,9.1182,9.1339,9.1182,9.1261,919500.0
2010-11-19 15:10:00,11.62,11.63,11.6,11.61,1819000.0,9.1339,9.1418,9.1182,9.1261,1819000.0
2010-11-19 15:20:00,11.61,11.62,11.6,11.6,911200.0,9.1261,9.1339,9.1182,9.1182,911200.0
2010-11-19 15:30:00,11.61,11.63,11.59,11.61,3310600.0,9.1261,9.1418,9.1103,9.1261,3310600.0
2010-11-19 15:40:00,11.61,11.64,11.61,11.64,3002500.0,9.1261,9.1497,9.1261,9.1497,3002500.0
2010-11-19 15:50:00,11.64,11.66,11.63,11.65,6915900.0,9.1497,9.1654,9.1418,9.1575,6915900.0
2010-11-22 09:30:00,11.57,11.59,11.51,11.52,8342300.0,9.0946,9.1103,9.0475,9.0553,8342300.0
2010-11-22 09:40:00,11.52,11.54,11.45,11.49,12240000.0,9.0553,9.071,9.0003,9.0317,12240000.0
2010-11-22 09:50:00,11.49,11.52,11.47,11.5,4420800.0,9.0317,9.0553,9.016,9.0396,4420800.0
2010-11-22 10:00:00,11.51,11.51,11.47,11.47,3701200.0,9.0475,9.0475,9.016,9.016,3701200.0
2010-11-22 10:10:00,11.47,11.48,11.45,11.46,4143300.0,9.016,9.0239,9.0003,9.0082,4143300.0
2010-11-22 10:20:00,11.46,11.47,11.42,11.42,6600200.0,9.0082,9.016,8.9767,8.9767,6600200.0
2010-11-22 10:30:00,11.43,11.44,11.41,11.41,6590300.0,8.9846,8.9924,8.9689,8.9689,6590300.0
2010-11-22 10:40:00,11.42,11.42,11.37,11.38,8747700.0,8.9767,8.9767,8.9374,8.9453,8747700.0
2010-11-22 10:50:00,11.38,11.39,11.32,11.33,9279600.0,8.9453,8.9531,8.8981,8.906,9279600.0
2010-11-22 11:00:00,11.34,11.34,11.31,11.32,6479200.0,8.9138,8.9138,8.8903,8.8981,6479200.0
2010-11-22 11:10:00,11.32,11.37,11.31,11.37,5338400.0,8.8981,8.9374,8.8903,8.9374,5338400.0
2010-11-22 11:20:00,11.36,11.4,11.35,11.38,5739700.0,8.9296,8.961,8.9217,8.9453,5739700.0
2010-11-22 11:30:00,11.38,11.4,11.35,11.35,3148800.0,8.9453,8.961,8.9217,8.9217,3148800.0
2010-11-22 11:40:00,11.35,11.36,11.33,11.33,2554000.0,8.9217,8.9296,8.906,8.906,2554000.0
2010-11-22 11:50:00,11.34,11.34,11.32,11.32,3063800.0,8.9138,8.9138,8.8981,8.8981,3063800.0
2010-11-22 12:00:00,11.32,11.33,11.3,11.3,5196100.0,8.8981,8.906,8.8824,8.8824,5196100.0
2010-11-22 12:10:00,11.31,11.32,11.3,11.31,4894400.0,8.8903,8.8981,8.8824,8.8903,4894400.0
2010-11-22 12:20:00,11.31,11.32,11.26,11.27,7754000.0,8.8903,8.8981,8.851,8.8588,7754000.0
2010-11-22 12:30:00,11.27,11.28,11.25,11.28,5072800.0,8.8588,8.8667,8.8431,8.8667,5072800.0
2010-11-22 12:40:00,11.28,11.28,11.25,11.26,5704800.0,8.8667,8.8667,8.8431,8.851,5704800.0
2010-11-22 12:50:00,11.26,11.3,11.25,11.3,3733200.0,8.851,8.8824,8.8431,8.8824,3733200.0
2010-11-22 13:00:00,11.3,11.31,11.29,11.31,1804500.0,8.8824,8.8903,8.8745,8.8903,1804500.0
2010-11-22 13:10:00,11.31,11.32,11.3,11.31,3483600.0,8.8903,8.8981,8.8824,8.8903,3483600.0
2010-11-22 13:20:00,11.32,11.32,11.28,11.3,2609400.0,8.8981,8.8981,8.8667,8.8824,2609400.0
2010-11-22 13:30:00,11.3,11.32,11.29,11.29,2987000.0,8.8824,8.8981,8.8745,8.8745,2987000.0
2010-11-22 13:40:00,11.29,11.31,11.29,11.29,1754500.0,8.8745,8.8903,8.8745,8.8745,1754500.0
2010-11-22 13:50:00,11.3,11.31,11.29,11.31,1414500.0,8.8824,8.8903,8.8745,8.8903,1414500.0
2010-11-22 14:00:00,11.31,11.31,11.28,11.28,2623400.0,8.8903,8.8903,8.8667,8.8667,2623400.0
2010-11-22 14:10:00,11.29,11.3,11.27,11.29,3639200.0,8.8745,8.8824,8.8588,8.8745,3639200.0
2010-11-22 14:20:00,11.29,11.31,11.26,11.26,3415300.0,8.8745,8.8903,8.851,8.851,3415300.0
2010-11-22 14:30:00,11.27,11.27,11.25,11.25,3347200.0,8.8588,8.8588,8.8431,8.8431,3347200.0
2010-11-22 14:40:00,11.25,11.29,11.23,11.27,8877300.0,8.8431,8.8745,8.8274,8.8588,8877300.0
2010-11-22 14:50:00,11.28,11.29,11.25,11.26,3791600.0,8.8667,8.8745,8.8431,8.851,3791600.0
2010-11-22 15:00:00,11.25,11.26,11.24,11.24,6505600.0,8.8431,8.851,8.8352,8.8352,6505600.0
2010-11-22 15:10:00,11.25,11.25,11.22,11.23,5003700.0,8.8431,8.8431,8.8195,8.8274,5003700.0
2010-11-22 15:20:00,11.22,11.23,11.21,11.21,4501100.0,8.8195,8.8274,8.8116,8.8116,4501100.0
2010-11-22 15:30:00,11.21,11.25,11.21,11.25,8189300.0,8.8116,8.8431,8.8116,8.8431,8189300.0
2010-11-22 15:40:00,11.25,11.31,11.24,11.31,11146700.0,8.8431,8.8903,8.8352,8.8903,11146700.0
2010-11-22 15:50:00,11.31,11.32,11.29,11.3,12612300.0,8.8903,8.8981,8.8745,8.8824,12612300.0
2010-11-23 09:30:00,11.18,11.34,11.15,11.31,13855600.0,8.7881,8.9138,8.7645,8.8903,13855600.0
2010-11-23 09:40:00,11.31,11.39,11.3,11.32,9645100.0,8.8903,8.9531,8.8824,8.8981,9645100.0
2010-11-23 09:50:00,11.32,11.33,11.2,11.22,9851200.0,8.8981,8.906,8.8038,8.8195,9851200.0
2010-11-23 10:00:00,11.21,11.24,11.17,11.17,10374300.0,8.8116,8.8352,8.7802,8.7802,10374300.0
2010-11-23 10:10:00,11.18,11.21,11.15,11.16,8249700.0,8.7881,8.8116,8.7645,8.7723,8249700.0
2010-11-23 10:20:00,11.16,11.18,11.12,11.13,8165400.0,8.7723,8.7881,8.7409,8.7488,8165400.0
2010-11-23 10:30:00,11.13,11.2,11.12,11.2,5783000.0,8.7488,8.8038,8.7409,8.8038,5783000.0
2010-11-23 10:40:00,11.2,11.23,11.19,11.2,4852000.0,8.8038,8.8274,8.7959,8.8038,4852000.0
2010-11-23 10:50:00,11.2,11.21,11.17,11.21,2697900.0,8.8038,8.8116,8.7802,8.8116,2697900.0
2010-11-23 11:00:00,11.21,11.21,11.19,11.21,2933500.0,8.8116,8.8116,8.7959,8.8116,2933500.0
2010-11-23 11:10:00,11.2,11.21,11.18,11.21,2063500.0,8.8038,8.8116,8.7881,8.8116,2063500.0
2010-11-23 11:20:00,11.2,11.24,11.2,11.21,2955700.0,8.8038,8.8352,8.8038,8.8116,2955700.0
2010-11-23 11:30:00,11.22,11.22,11.19,11.22,2672600.0,8.8195,8.8195,8.7959,8.8195,2672600.0
2010-11-23 11:40:00,11.22,11.23,11.21,11.23,1838200.0,8.8195,8.8274,8.8116,8.8274,1838200.0
2010-11-23 11:50:00,11.23,11.25,11.22,11.24,1766600.0,8.8274,8.8431,8.8195,8.8352,1766600.0
2010-11-23 12:00:00,11.23,11.24,11.19,11.22,3311500.0,8.8274,8.8352,8.7959,8.8195,3311500.0
2010-11-23 12:10:00,11.22,11.22,11.18,11.2,1787700.0,8.8195,8.8195,8.7881,8.8038,1787700.0
2010-11-23 12:20:00,11.2,11.2,11.18,11.2,949400.0,8.8038,8.8038,8.7881,8.8038,949400.0
2010-11-23 12:30:00,11.2,11.21,11.19,11.21,1691300.0,8.8038,8.8116,8.7959,8.8116,1691300.0
2010-11-23 12:40:00,11.21,11.22,11.19,11.21,1810800.0,8.8116,8.8195,8.7959,8.8116,1810800.0
2010-11-23 12:50:00,11.22,11.24,11.21,11.24,1281600.0,8.8195,8.8352,8.8116,8.8352,1281600.0
2010-11-23 13:00:00,11.24,11.24,11.19,11.19,2573600.0,8.8352,8.8352,8.7959,8.7959,2573600.0
2010-11-23 13:10:00,11.2,11.2,11.15,11.16,4578100.0,8.8038,8.8038,8.7645,8.7723,4578100.0
2010-11-23 13:20:00,11.15,11.17,11.15,11.16,2136000.0,8.7645,8.7802,8.7645,8.7723,2136000.0
2010-11-23 13:30:00,11.17,11.18,11.15,11.17,3750600.0,8.7802,8.7881,8.7645,8.7802,3750600.0
2010-11-23 13:40:00,11.16,11.18,11.14,11.15,5071200.0,8.7723,8.7881,8.7566,8.7645,5071200.0
2010-11-23 13:50:00,11.16,11.17,11.14,11.16,2078500.0,8.7723,8.7802,8.7566,8.7723,2078500.0
2010-11-23 14:00:00,11.16,11.18,11.15,11.18,2348800.0,8.7723,8.7881,8.7645,8.7881,2348800.0
2010-11-23 14:10:00,11.17,11.18,11.15,11.15,1966400.0,8.7802,8.7881,8.7645,8.7645,1966400.0
2010-11-23 14:20:00,11.15,11.16,11.14,11.15,1720300.0,8.7645,8.7723,8.7566,8.7645,1720300.0
2010-11-23 14:30:00,11.16,11.16,11.15,11.16,2017000.0,8.7723,8.7723,8.7645,8.7723,2017000.0
2010-11-23 14:40:00,11.15,11.16,11.14,11.14,1951800.0,8.7645,8.7723,8.7566,8.7566,1951800.0
2010-11-23 14:50:00,11.15,11.18,11.14,11.15,2917400.0,8.7645,8.7881,8.7566,8.7645,2917400.0
2010-11-23 15:00:00,11.15,11.17,11.13,11.14,4409700.0,8.7645,8.7802,8.7488,8.7566,4409700.0
2010-11-23 15:10:00,11.14,11.15,11.12,11.12,4036800.0,8.7566,8.7645,8.7409,8.7409,4036800.0
2010-11-23 15:20:00,11.13,11.13,11.11,11.13,2829500.0,8.7488,8.7488,8.733,8.7488,2829500.0
2010-11-23 15:30:00,11.13,11.13,11.1,11.11,6481800.0,8.7488,8.7488,8.7252,8.733,6481800.0
2010-11-23 15:40:00,11.12,11.13,11.07,11.08,8439900.0,8.7409,8.7488,8.7016,8.7095,8439900.0
2010-11-23 15:50:00,11.08,11.11,11.06,11.1,14269200.0,8.7095,8.733,8.6937,8.7252,14269200.0
2010-11-24 09:30:00,11.18,11.22,11.1,11.13,11575100.0,8.7881,8.8195,8.7252,8.7488,11575100.0
2010-11-24 09:40:00,11.13,11.17,11.1,11.15,4936500.0,8.7488,8.7802,8.7252,8.7645,4936500.0
2010-11-24 09:50:00,11.15,11.22,11.14,11.2,6007000.0,8.7645,8.8195,8.7566,8.8038,6007000.0
2010-11-24 10:00:00,11.2,11.23,11.15,11.23,5387600.0,8.8038,8.8274,8.7645,8.8274,5387600.0
2010-11-24 10:10:00,11.23,11.24,11.2,11.24,2891300.0,8.8274,8.8352,8.8038,8.8352,2891300.0
2010-11-24 10:20:00,11.23,11.26,11.22,11.22,3602700.0,8.8274,8.851,8.8195,8.8195,3602700.0
2010-11-24 10:30:00,11.23,11.29,11.22,11.28,4178800.0,8.8274,8.8745,8.8195,8.8667,4178800.0
2010-11-24 10:40:00,11.28,11.3,11.25,11.26,4281800.0,8.8667,8.8824,8.8431,8.851,4281800.0
2010-11-24 10:50:00,11.26,11.28,11.25,11.26,3177500.0,8.851,8.8667,8.8431,8.851,3177500.0
2010-11-24 11:00:00,11.26,11.27,11.23,11.23,2134500.0,8.851,8.8588,8.8274,8.8274,2134500.0
2010-11-24 11:10:00,11.23,11.26,11.22,11.23,2716400.0,8.8274,8.851,8.8195,8.8274,2716400.0
2010-11-24 11:20:00,11.24,11.24,11.23,11.24,871800.0,8.8352,8.8352,8.8274,8.8352,871800.0
2010-11-24 11:30:00,11.24,11.28,11.23,11.28,2512200.0,8.8352,8.8667,8.8274,8.8667,2512200.0
2010-11-24 11:40:00,11.28,11.29,11.27,11.27,1793700.0,8.8667,8.8745,8.8588,8.8588,1793700.0
2010-11-24 11:50:00,11.28,11.28,11.26,11.27,1441200.0,8.8667,8.8667,8.851,8.8588,1441200.0
2010-11-24 12:00:00,11.27,11.28,11.27,11.28,860700.0,8.8588,8.8667,8.8588,8.8667,860700.0
2010-11-24 12:10:00,11.28,11.29,11.27,11.28,1127700.0,8.8667,8.8745,8.8588,8.8667,1127700.0
2010-11-24 12:20:00,11.27,11.28,11.27,11.28,1299000.0,8.8588,8.8667,8.8588,8.8667,1299000.0
2010-11-24 12:30:00,11.28,11.29,11.27,11.28,2031000.0,8.8667,8.8745,8.8588,8.8667,2031000.0
2010-11-24 12:40:00,11.28,11.29,11.28,11.28,653000.0,8.8667,8.8745,8.8667,8.8667,653000.0
2010-11-24 12:50:00,11.28,11.29,11.28,11.28,491200.0,8.8667,8.8745,8.8667,8.8667,491200.0
2010-11-24 13:00:00,11.28,11.29,11.28,11.29,998100.0,8.8667,8.8745,8.8667,8.8745,998100.0
2010-11-24 13:10:00,11.28,11.29,11.27,11.27,2067400.0,8.8667,8.8745,8.8588,8.8588,2067400.0
2010-11-24 13:20:00,11.27,11.3,11.27,11.29,2250900.0,8.8588,8.8824,8.8588,8.8745,2250900.0
2010-11-24 13:30:00,11.28,11.29,11.28,11.29,644000.0,8.8667,8.8745,8.8667,8.8745,644000.0
2010-11-24 13:40:00,11.28,11.29,11.28,11.28,1635500.0,8.8667,8.8745,8.8667,8.8667,1635500.0
2010-11-24 13:50:00,11.28,11.29,11.25,11.25,2318400.0,8.8667,8.8745,8.8431,8.8431,2318400.0
2010-11-24 14:00:00,11.25,11.28,11.25,11.28,1757800.0,8.8431,8.8667,8.8431,8.8667,1757800.0
2010-11-24 14:10:00,11.27,11.28,11.24,11.24,1791200.0,8.8588,8.8667,8.8352,8.8352,1791200.0
2010-11-24 14:20:00,11.24,11.28,11.24,11.27,1896700.0,8.8352,8.8667,8.8352,8.8588,1896700.0
2010-11-24 14:30:00,11.27,11.28,11.26,11.26,892200.0,8.8588,8.8667,8.851,8.851,892200.0
2010-11-24 14:40:00,11.27,11.27,11.26,11.27,759400.0,8.8588,8.8588,8.851,8.8588,759400.0
2010-11-24 14:50:00,11.27,11.27,11.24,11.24,986600.0,8.8588,8.8588,8.8352,8.8352,986600.0
2010-11-24 15:00:00,11.24,11.26,11.24,11.26,950200.0,8.8352,8.851,8.8352,8.851,950200.0
2010-11-24 15:10:00,11.25,11.27,11.25,11.26,1643300.0,8.8431,8.8588,8.8431,8.851,1643300.0
2010-11-24 15:20:00,11.26,11.28,11.25,11.26,2263100.0,8.851,8.8667,8.8431,8.851,2263100.0
2010-11-24 15:30:00,11.26,11.27,11.24,11.24,2238400.0,8.851,8.8588,8.8352,8.8352,2238400.0
2010-11-24 15:40:00,11.24,11.25,11.22,11.22,2802600.0,8.8352,8.8431,8.8195,8.8195,2802600.0
2010-11-24 15:50:00,11.22,11.28,11.22,11.27,8777000.0,8.8195,8.8667,8.8195,8.8588,8777000.0
2010-11-26 09:30:00,11.17,11.21,11.14,11.2,5234300.0,8.7802,8.8116,8.7566,8.8038,5234300.0
2010-11-26 09:40:00,11.19,11.2,11.15,11.15,3101200.0,8.7959,8.8038,8.7645,8.7645,3101200.0
2010-11-26 09:50:00,11.16,11.19,11.15,11.19,2409000.0,8.7723,8.7959,8.7645,8.7959,2409000.0
2010-11-26 10:00:00,11.19,11.2,11.17,11.19,1562100.0,8.7959,8.8038,8.7802,8.7959,1562100.0
2010-11-26 10:10:00,11.18,11.2,11.18,11.18,980300.0,8.7881,8.8038,8.7881,8.7881,980300.0
2010-11-26 10:20:00,11.19,11.2,11.17,11.19,1666500.0,8.7959,8.8038,8.7802,8.7959,1666500.0
2010-11-26 10:30:00,11.18,11.19,11.16,11.18,1328000.0,8.7881,8.7959,8.7723,8.7881,1328000.0
2010-11-26 10:40:00,11.18,11.18,11.12,11.13,3170400.0,8.7881,8.7881,8.7409,8.7488,3170400.0
2010-11-26 10:50:00,11.12,11.13,11.11,11.13,2493500.0,8.7409,8.7488,8.733,8.7488,2493500.0
2010-11-26 11:00:00,11.12,11.15,11.11,11.15,1887700.0,8.7409,8.7645,8.733,8.7645,1887700.0
2010-11-26 11:10:00,11.15,11.15,11.13,11.13,1530700.0,8.7645,8.7645,8.7488,8.7488,1530700.0
2010-11-26 11:20:00,11.13,11.15,11.11,11.12,1784600.0,8.7488,8.7645,8.733,8.7409,1784600.0
2010-11-26 11:30:00,11.12,11.15,11.11,11.13,2504200.0,8.7409,8.7645,8.733,8.7488,2504200.0
2010-11-26 11:40:00,11.14,11.14,11.11,11.14,959200.0,8.7566,8.7566,8.733,8.7566,959200.0
2010-11-26 11:50:00,11.14,11.15,11.13,11.15,1728700.0,8.7566,8.7645,8.7488,8.7645,1728700.0
2010-11-26 12:00:00,11.15,11.16,11.13,11.16,1594500.0,8.7645,8.7723,8.7488,8.7723,1594500.0
2010-11-26 12:10:00,11.15,11.16,11.15,11.15,590900.0,8.7645,8.7723,8.7645,8.7645,590900.0
2010-11-26 12:20:00,11.15,11.17,11.15,11.17,1295100.0,8.7645,8.7802,8.7645,8.7802,1295100.0
2010-11-26 12:30:00,11.17,11.17,11.16,11.16,1156900.0,8.7802,8.7802,8.7723,8.7723,1156900.0
2010-11-26 12:40:00,11.16,11.17,11.15,11.16,2858800.0,8.7723,8.7802,8.7645,8.7723,2858800.0
2010-11-26 12:50:00,11.16,11.16,11.13,11.14,6825200.0,8.7723,8.7723,8.7488,8.7566,6825200.0
2010-11-29 09:30:00,11.14,11.15,11.08,11.13,9751000.0,8.7566,8.7645,8.7095,8.7488,9751000.0
2010-11-29 09:40:00,11.14,11.22,11.13,11.14,7841300.0,8.7566,8.8195,8.7488,8.7566,7841300.0
2010-11-29 09:50:00,11.14,11.16,11.1,11.13,5318200.0,8.7566,8.7723,8.7252,8.7488,5318200.0
2010-11-29 10:00:00,11.14,11.17,11.09,11.17,6346200.0,8.7566,8.7802,8.7173,8.7802,6346200.0
2010-11-29 10:10:00,11.17,11.29,11.16,11.27,8053300.0,8.7802,8.8745,8.7723,8.8588,8053300.0
2010-11-29 10:20:00,11.27,11.28,11.24,11.24,5564100.0,8.8588,8.8667,8.8352,8.8352,5564100.0
2010-11-29 10:30:00,11.24,11.31,11.24,11.3,5247100.0,8.8352,8.8903,8.8352,8.8824,5247100.0
2010-11-29 10:40:00,11.3,11.33,11.28,11.31,3295900.0,8.8824,8.906,8.8667,8.8903,3295900.0
2010-11-29 10:50:00,11.31,11.33,11.24,11.26,4271200.0,8.8903,8.906,8.8352,8.851,4271200.0
2010-11-29 11:00:00,11.27,11.29,11.25,11.27,2390200.0,8.8588,8.8745,8.8431,8.8588,2390200.0
2010-11-29 11:10:00,11.27,11.3,11.25,11.26,2202900.0,8.8588,8.8824,8.8431,8.851,2202900.0
2010-11-29 11:20:00,11.27,11.29,11.25,11.29,2105500.0,8.8588,8.8745,8.8431,8.8745,2105500.0
2010-11-29 11:30:00,11.29,11.3,11.25,11.25,2297700.0,8.8745,8.8824,8.8431,8.8431,2297700.0
2010-11-29 11:40:00,11.25,11.27,11.22,11.24,3049100.0,8.8431,8.8588,8.8195,8.8352,3049100.0
2010-11-29 11:50:00,11.24,11.29,11.23,11.27,2757700.0,8.8352,8.8745,8.8274,8.8588,2757700.0
2010-11-29 12:00:00,11.27,11.3,11.26,11.28,2402700.0,8.8588,8.8824,8.851,8.8667,2402700.0
2010-11-29 12:10:00,11.28,11.3,11.27,11.28,1514900.0,8.8667,8.8824,8.8588,8.8667,1514900.0
2010-11-29 12:20:00,11.28,11.3,11.27,11.27,1162000.0,8.8667,8.8824,8.8588,8.8588,1162000.0
2010-11-29 12:30:00,11.27,11.3,11.26,11.3,1610600.0,8.8588,8.8824,8.851,8.8824,1610600.0
2010-11-29 12:40:00,11.3,11.31,11.27,11.28,2247600.0,8.8824,8.8903,8.8588,8.8667,2247600.0
2010-11-29 12:50:00,11.28,11.3,11.25,11.3,7514900.0,8.8667,8.8824,8.8431,8.8824,7514900.0
2010-11-29 13:00:00,11.3,11.3,11.25,11.26,1995900.0,8.8824,8.8824,8.8431,8.851,1995900.0
2010-11-29 13:10:00,11.27,11.27,11.25,11.26,962500.0,8.8588,8.8588,8.8431,8.851,962500.0
2010-11-29 13:20:00,11.25,11.27,11.23,11.26,2316400.0,8.8431,8.8588,8.8274,8.851,2316400.0
2010-11-29 13:30:00,11.25,11.26,11.22,11.22,1486200.0,8.8431,8.851,8.8195,8.8195,1486200.0
2010-11-29 13:40:00,11.23,11.26,11.22,11.26,1520500.0,8.8274,8.851,8.8195,8.851,1520500.0
2010-11-29 13:50:00,11.26,11.26,11.24,11.24,731700.0,8.851,8.851,8.8352,8.8352,731700.0
2010-11-29 14:00:00,11.24,11.26,11.24,11.26,1237500.0,8.8352,8.851,8.8352,8.851,1237500.0
2010-11-29 14:10:00,11.26,11.28,11.24,11.27,1049100.0,8.851,8.8667,8.8352,8.8588,1049100.0
2010-11-29 14:20:00,11.27,11.3,11.26,11.3,1107400.0,8.8588,8.8824,8.851,8.8824,1107400.0
2010-11-29 14:30:00,11.3,11.32,11.28,11.31,2650100.0,8.8824,8.8981,8.8667,8.8903,2650100.0
2010-11-29 14:40:00,11.31,11.33,11.3,11.31,2756600.0,8.8903,8.906,8.8824,8.8903,2756600.0
2010-11-29 14:50:00,11.32,11.35,11.31,11.34,3393400.0,8.8981,8.9217,8.8903,8.9138,3393400.0
2010-11-29 15:00:00,11.34,11.35,11.28,11.31,6060300.0,8.9138,8.9217,8.8667,8.8903,6060300.0
2010-11-29 15:10:00,11.31,11.35,11.28,11.35,3928200.0,8.8903,8.9217,8.8667,8.9217,3928200.0
2010-11-29 15:20:00,11.35,11.35,11.3,11.33,2299800.0,8.9217,8.9217,8.8824,8.906,2299800.0
2010-11-29 15:30:00,11.33,11.34,11.31,11.34,3318900.0,8.906,8.9138,8.8903,8.9138,3318900.0
2010-11-29 15:40:00,11.34,11.36,11.32,11.35,3964900.0,8.9138,8.9296,8.8981,8.9217,3964900.0
2010-11-29 15:50:00,11.35,11.35,11.3,11.32,8075800.0,8.9217,8.9217,8.8824,8.8981,8075800.0
2010-11-30 09:30:00,11.21,11.3,11.19,11.23,9527700.0,8.8116,8.8824,8.7959,8.8274,9527700.0
2010-11-30 09:40:00,11.23,11.28,11.19,11.24,6918000.0,8.8274,8.8667,8.7959,8.8352,6918000.0
2010-11-30 09:50:00,11.24,11.28,11.22,11.28,4105100.0,8.8352,8.8667,8.8195,8.8667,4105100.0
2010-11-30 10:00:00,11.28,11.29,11.23,11.23,4802800.0,8.8667,8.8745,8.8274,8.8274,4802800.0
2010-11-30 10:10:00,11.23,11.27,11.23,11.25,2372500.0,8.8274,8.8588,8.8274,8.8431,2372500.0
2010-11-30 10:20:00,11.25,11.28,11.23,11.27,3688100.0,8.8431,8.8667,8.8274,8.8588,3688100.0
2010-11-30 10:30:00,11.28,11.28,11.23,11.24,2995100.0,8.8667,8.8667,8.8274,8.8352,2995100.0
2010-11-30 10:40:00,11.24,11.25,11.21,11.24,2032700.0,8.8352,8.8431,8.8116,8.8352,2032700.0
2010-11-30 10:50:00,11.24,11.24,11.2,11.21,2268200.0,8.8352,8.8352,8.8038,8.8116,2268200.0
2010-11-30 11:00:00,11.21,11.25,11.21,11.22,2335600.0,8.8116,8.8431,8.8116,8.8195,2335600.0
2010-11-30 11:10:00,11.22,11.24,11.19,11.2,3044200.0,8.8195,8.8352,8.7959,8.8038,3044200.0
2010-11-30 11:20:00,11.2,11.22,11.17,11.17,3281700.0,8.8038,8.8195,8.7802,8.7802,3281700.0
2010-11-30 11:30:00,11.17,11.19,11.16,11.18,2511500.0,8.7802,8.7959,8.7723,8.7881,2511500.0
2010-11-30 11:40:00,11.18,11.21,11.17,11.19,1996000.0,8.7881,8.8116,8.7802,8.7959,1996000.0
2010-11-30 11:50:00,11.19,11.22,11.18,11.2,1660600.0,8.7959,8.8195,8.7881,8.8038,1660600.0
2010-11-30 12:00:00,11.2,11.22,11.19,11.2,1316300.0,8.8038,8.8195,8.7959,8.8038,1316300.0
2010-11-30 12:10:00,11.2,11.22,11.19,11.2,1900300.0,8.8038,8.8195,8.7959,8.8038,1900300.0
2010-11-30 12:20:00,11.21,11.22,11.2,11.21,740900.0,8.8116,8.8195,8.8038,8.8116,740900.0
2010-11-30 12:30:00,11.22,11.22,11.18,11.19,1778400.0,8.8195,8.8195,8.7881,8.7959,1778400.0
2010-11-30 12:40:00,11.19,11.21,11.18,11.19,2847500.0,8.7959,8.8116,8.7881,8.7959,2847500.0
2010-11-30 12:50:00,11.19,11.2,11.18,11.2,1476000.0,8.7959,8.8038,8.7881,8.8038,1476000.0
2010-11-30 13:00:00,11.2,11.24,11.19,11.22,2762900.0,8.8038,8.8352,8.7959,8.8195,2762900.0
2010-11-30 13:10:00,11.22,11.22,11.2,11.22,2417700.0,8.8195,8.8195,8.8038,8.8195,2417700.0
2010-11-30 13:20:00,11.21,11.23,11.2,11.22,2452000.0,8.8116,8.8274,8.8038,8.8195,2452000.0
2010-11-30 13:30:00,11.22,11.22,11.19,11.2,1642600.0,8.8195,8.8195,8.7959,8.8038,1642600.0
2010-11-30 13:40:00,11.19,11.2,11.14,11.16,5228400.0,8.7959,8.8038,8.7566,8.7723,5228400.0
2010-11-30 13:50:00,11.16,11.16,11.11,11.13,7689200.0,8.7723,8.7723,8.733,8.7488,7689200.0
2010-11-30 14:00:00,11.13,11.14,11.11,11.11,5984800.0,8.7488,8.7566,8.733,8.733,5984800.0
2010-11-30 14:10:00,11.12,11.13,11.05,11.09,12972000.0,8.7409,8.7488,8.6859,8.7173,12972000.0
2010-11-30 14:20:00,11.09,11.1,11.02,11.03,9618100.0,8.7173,8.7252,8.6623,8.6702,9618100.0
2010-11-30 14:30:00,11.03,11.08,11.01,11.06,9558300.0,8.6702,8.7095,8.6544,8.6937,9558300.0
2010-11-30 14:40:00,11.05,11.11,11.05,11.09,5586200.0,8.6859,8.733,8.6859,8.7173,5586200.0
2010-11-30 14:50:00,11.1,11.11,11.04,11.05,8440000.0,8.7252,8.733,8.678,8.6859,8440000.0
2010-11-30 15:00:00,11.05,11.06,11.0,11.0,13219700.0,8.6859,8.6937,8.6466,8.6466,13219700.0
2010-11-30 15:10:00,11.0,11.01,10.94,10.95,18203600.0,8.6466,8.6544,8.5994,8.6073,18203600.0
2010-11-30 15:20:00,10.94,11.03,10.94,11.02,15866300.0,8.5994,8.6702,8.5994,8.6623,15866300.0
2010-11-30 15:30:00,11.01,11.02,10.97,10.98,12117000.0,8.6544,8.6623,8.623,8.6309,12117000.0
2010-11-30 15:40:00,10.98,10.99,10.91,10.96,18392100.0,8.6309,8.6387,8.5758,8.6151,18392100.0
2010-11-30 15:50:00,10.95,11.0,10.94,10.95,21662900.0,8.6073,8.6466,8.5994,8.6073,21662900.0
2010-12-01 09:30:00,11.17,11.18,11.06,11.13,22508900.0,8.788,8.7959,8.7014,8.7565,22508900.0
2010-12-01 09:40:00,11.13,11.16,11.08,11.1,11984700.0,8.7565,8.7801,8.7172,8.7329,11984700.0
2010-12-01 09:50:00,11.1,11.13,11.06,11.09,10252500.0,8.7329,8.7565,8.7014,8.725,10252500.0
2010-12-01 10:00:00,11.09,11.11,10.99,10.99,14468100.0,8.725,8.7408,8.6464,8.6464,14468100.0
2010-12-01 10:10:00,10.99,11.02,10.97,11.0,9871700.0,8.6464,8.67,8.6306,8.6542,9871700.0
2010-12-01 10:20:00,11.0,11.02,10.98,11.0,8239400.0,8.6542,8.67,8.6385,8.6542,8239400.0
2010-12-01 10:30:00,11.0,11.04,10.99,11.03,6613000.0,8.6542,8.6857,8.6464,8.6778,6613000.0
2010-12-01 10:40:00,11.03,11.07,11.03,11.05,7142300.0,8.6778,8.7093,8.6778,8.6936,7142300.0
2010-12-01 10:50:00,11.05,11.06,11.02,11.02,3025200.0,8.6936,8.7014,8.67,8.67,3025200.0
2010-12-01 11:00:00,11.02,11.07,11.01,11.04,4851400.0,8.67,8.7093,8.6621,8.6857,4851400.0
2010-12-01 11:10:00,11.04,11.07,11.04,11.05,2517000.0,8.6857,8.7093,8.6857,8.6936,2517000.0
2010-12-01 11:20:00,11.05,11.06,11.04,11.05,2769900.0,8.6936,8.7014,8.6857,8.6936,2769900.0
2010-12-01 11:30:00,11.05,11.05,11.02,11.02,4273700.0,8.6936,8.6936,8.67,8.67,4273700.0
2010-12-01 11:40:00,11.02,11.03,11.01,11.03,2591700.0,8.67,8.6778,8.6621,8.6778,2591700.0
2010-12-01 11:50:00,11.02,11.1,11.02,11.09,7296900.0,8.67,8.7329,8.67,8.725,7296900.0
2010-12-01 12:00:00,11.08,11.1,11.06,11.07,6347400.0,8.7172,8.7329,8.7014,8.7093,6347400.0
2010-12-01 12:10:00,11.07,11.08,11.03,11.03,3891800.0,8.7093,8.7172,8.6778,8.6778,3891800.0
2010-12-01 12:20:00,11.03,11.06,11.03,11.05,2353400.0,8.6778,8.7014,8.6778,8.6936,2353400.0
2010-12-01 12:30:00,11.05,11.05,11.04,11.05,1616600.0,8.6936,8.6936,8.6857,8.6936,1616600.0
2010-12-01 12:40:00,11.05,11.07,11.04,11.06,3417900.0,8.6936,8.7093,8.6857,8.7014,3417900.0
2010-12-01 12:50:00,11.06,11.08,11.06,11.06,3414300.0,8.7014,8.7172,8.7014,8.7014,3414300.0
2010-12-01 13:00:00,11.07,11.09,11.06,11.09,3345900.0,8.7093,8.725,8.7014,8.725,3345900.0
2010-12-01 13:10:00,11.09,11.12,11.08,11.08,5731100.0,8.725,8.7486,8.7172,8.7172,5731100.0
2010-12-01 13:20:00,11.09,11.15,11.08,11.12,8324600.0,8.725,8.7722,8.7172,8.7486,8324600.0
2010-12-01 13:30:00,11.12,11.13,11.09,11.12,3562200.0,8.7486,8.7565,8.725,8.7486,3562200.0
2010-12-01 13:40:00,11.11,11.12,11.1,11.11,2263600.0,8.7408,8.7486,8.7329,8.7408,2263600.0
2010-12-01 13:50:00,11.11,11.12,11.1,11.11,1449600.0,8.7408,8.7486,8.7329,8.7408,1449600.0
2010-12-01 14:00:00,11.11,11.12,11.1,11.12,2674600.0,8.7408,8.7486,8.7329,8.7486,2674600.0
2010-12-01 14:10:00,11.11,11.14,11.11,11.14,3183300.0,8.7408,8.7644,8.7408,8.7644,3183300.0
2010-12-01 14:20:00,11.14,11.14,11.12,11.14,3057500.0,8.7644,8.7644,8.7486,8.7644,3057500.0
2010-12-01 14:30:00,11.13,11.15,11.12,11.13,4052700.0,8.7565,8.7722,8.7486,8.7565,4052700.0
2010-12-01 14:40:00,11.13,11.17,11.13,11.15,5319700.0,8.7565,8.788,8.7565,8.7722,5319700.0
2010-12-01 14:50:00,11.15,11.22,11.15,11.22,15512700.0,8.7722,8.8273,8.7722,8.8273,15512700.0
2010-12-01 15:00:00,11.22,11.22,11.19,11.21,5778200.0,8.8273,8.8273,8.8037,8.8195,5778200.0
2010-12-01 15:10:00,11.21,11.26,11.19,11.25,10191800.0,8.8195,8.8588,8.8037,8.8509,10191800.0
2010-12-01 15:20:00,11.24,11.28,11.24,11.28,8282200.0,8.8431,8.8745,8.8431,8.8745,8282200.0
2010-12-01 15:30:00,11.27,11.3,11.26,11.3,5438100.0,8.8667,8.8903,8.8588,8.8903,5438100.0
2010-12-01 15:40:00,11.3,11.3,11.27,11.27,6851600.0,8.8903,8.8903,8.8667,8.8667,6851600.0
2010-12-01 15:50:00,11.27,11.3,11.27,11.27,16571200.0,8.8667,8.8903,8.8667,8.8667,16571200.0
2010-12-02 09:30:00,11.37,11.44,11.35,11.39,18283000.0,8.9453,9.0004,8.9296,8.9611,18283000.0
2010-12-02 09:40:00,11.38,11.48,11.38,11.42,10503800.0,8.9532,9.0319,8.9532,8.9847,10503800.0
2010-12-02 09:50:00,11.41,11.45,11.36,11.44,11299600.0,8.9768,9.0083,8.9375,9.0004,11299600.0
2010-12-02 10:00:00,11.44,11.54,11.44,11.51,14715800.0,9.0004,9.0791,9.0004,9.0555,14715800.0
2010-12-02 10:10:00,11.5,11.58,11.5,11.55,11337500.0,9.0476,9.1106,9.0476,9.0869,11337500.0
2010-12-02 10:20:00,11.55,11.63,11.54,11.61,13052300.0,9.0869,9.1499,9.0791,9.1342,13052300.0
2010-12-02 10:30:00,11.61,11.68,11.58,11.66,16211600.0,9.1342,9.1892,9.1106,9.1735,16211600.0
2010-12-02 10:40:00,11.66,11.72,11.57,11.72,11541700.0,9.1735,9.2207,9.1027,9.2207,11541700.0
2010-12-02 10:50:00,11.72,11.74,11.68,11.7,12411200.0,9.2207,9.2364,9.1892,9.205,12411200.0
2010-12-02 11:00:00,11.7,11.7,11.66,11.67,7464900.0,9.205,9.205,9.1735,9.1814,7464900.0
2010-12-02 11:10:00,11.67,11.7,11.66,11.7,5110000.0,9.1814,9.205,9.1735,9.205,5110000.0
2010-12-02 11:20:00,11.7,11.71,11.66,11.68,4882700.0,9.205,9.2128,9.1735,9.1892,4882700.0
2010-12-02 11:30:00,11.68,11.7,11.62,11.62,7129400.0,9.1892,9.205,9.142,9.142,7129400.0
2010-12-02 11:40:00,11.63,11.65,11.59,11.61,5864100.0,9.1499,9.1656,9.1184,9.1342,5864100.0
2010-12-02 11:50:00,11.62,11.63,11.59,11.62,5403800.0,9.142,9.1499,9.1184,9.142,5403800.0
2010-12-02 12:00:00,11.63,11.63,11.61,11.62,2702000.0,9.1499,9.1499,9.1342,9.142,2702000.0
2010-12-02 12:10:00,11.61,11.62,11.59,11.61,3851200.0,9.1342,9.142,9.1184,9.1342,3851200.0
2010-12-02 12:20:00,11.6,11.61,11.57,11.58,2387700.0,9.1263,9.1342,9.1027,9.1106,2387700.0
2010-12-02 12:30:00,11.58,11.6,11.55,11.6,4170300.0,9.1106,9.1263,9.0869,9.1263,4170300.0
2010-12-02 12:40:00,11.6,11.63,11.59,11.61,3383300.0,9.1263,9.1499,9.1184,9.1342,3383300.0
2010-12-02 12:50:00,11.6,11.63,11.6,11.61,2412300.0,9.1263,9.1499,9.1263,9.1342,2412300.0
2010-12-02 13:00:00,11.6,11.62,11.58,11.61,2719300.0,9.1263,9.142,9.1106,9.1342,2719300.0
2010-12-02 13:10:00,11.61,11.62,11.6,11.61,2103400.0,9.1342,9.142,9.1263,9.1342,2103400.0
2010-12-02 13:20:00,11.6,11.63,11.6,11.63,3426800.0,9.1263,9.1499,9.1263,9.1499,3426800.0
2010-12-02 13:30:00,11.62,11.63,11.6,11.61,2955200.0,9.142,9.1499,9.1263,9.1342,2955200.0
2010-12-02 13:40:00,11.61,11.67,11.61,11.67,3666500.0,9.1342,9.1814,9.1342,9.1814,3666500.0
2010-12-02 13:50:00,11.67,11.67,11.63,11.63,2595400.0,9.1814,9.1814,9.1499,9.1499,2595400.0
2010-12-02 14:00:00,11.64,11.67,11.63,11.66,2860200.0,9.1578,9.1814,9.1499,9.1735,2860200.0
2010-12-02 14:10:00,11.66,11.69,11.65,11.67,2926600.0,9.1735,9.1971,9.1656,9.1814,2926600.0
2010-12-02 14:20:00,11.67,11.7,11.65,11.65,6692500.0,9.1814,9.205,9.1656,9.1656,6692500.0
2010-12-02 14:30:00,11.65,11.69,11.65,11.67,2312800.0,9.1656,9.1971,9.1656,9.1814,2312800.0
2010-12-02 14:40:00,11.67,11.69,11.67,11.69,1964600.0,9.1814,9.1971,9.1814,9.1971,1964600.0
2010-12-02 14:50:00,11.68,11.7,11.67,11.7,3939500.0,9.1892,9.205,9.1814,9.205,3939500.0
2010-12-02 15:00:00,11.69,11.71,11.62,11.66,8502400.0,9.1971,9.2128,9.142,9.1735,8502400.0
2010-12-02 15:10:00,11.65,11.66,11.64,11.64,2939500.0,9.1656,9.1735,9.1578,9.1578,2939500.0
2010-12-02 15:20:00,11.65,11.67,11.64,11.65,6485400.0,9.1656,9.1814,9.1578,9.1656,6485400.0
2010-12-02 15:30:00,11.66,11.66,11.6,11.63,8594200.0,9.1735,9.1735,9.1263,9.1499,8594200.0
2010-12-02 15:40:00,11.63,11.67,11.62,11.66,10120900.0,9.1499,9.1814,9.142,9.1735,10120900.0
2010-12-02 15:50:00,11.67,11.67,11.65,11.67,11257300.0,9.1814,9.1814,9.1656,9.1814,11257300.0
2010-12-03 09:30:00,11.59,11.64,11.53,11.55,11964500.0,9.1184,9.1578,9.0712,9.0869,11964500.0
2010-12-03 09:40:00,11.55,11.63,11.53,11.63,10139100.0,9.0869,9.1499,9.0712,9.1499,10139100.0
2010-12-03 09:50:00,11.62,11.65,11.6,11.62,8042000.0,9.142,9.1656,9.1263,9.142,8042000.0
2010-12-03 10:00:00,11.62,11.71,11.62,11.68,7804800.0,9.142,9.2128,9.142,9.1892,7804800.0
2010-12-03 10:10:00,11.68,11.68,11.6,11.64,5894600.0,9.1892,9.1892,9.1263,9.1578,5894600.0
2010-12-03 10:20:00,11.64,11.64,11.55,11.57,4644500.0,9.1578,9.1578,9.0869,9.1027,4644500.0
2010-12-03 10:30:00,11.58,11.62,11.56,11.57,3778900.0,9.1106,9.142,9.0948,9.1027,3778900.0
2010-12-03 10:40:00,11.57,11.62,11.57,11.59,4042100.0,9.1027,9.142,9.1027,9.1184,4042100.0
2010-12-03 10:50:00,11.58,11.63,11.58,11.63,2814200.0,9.1106,9.1499,9.1106,9.1499,2814200.0
2010-12-03 11:00:00,11.63,11.64,11.6,11.62,2262100.0,9.1499,9.1578,9.1263,9.142,2262100.0
2010-12-03 11:10:00,11.62,11.62,11.59,11.6,1803700.0,9.142,9.142,9.1184,9.1263,1803700.0
2010-12-03 11:20:00,11.61,11.63,11.59,11.59,1887800.0,9.1342,9.1499,9.1184,9.1184,1887800.0
2010-12-03 11:30:00,11.6,11.6,11.57,11.59,3908300.0,9.1263,9.1263,9.1027,9.1184,3908300.0
2010-12-03 11:40:00,11.58,11.61,11.58,11.6,1216000.0,9.1106,9.1342,9.1106,9.1263,1216000.0
2010-12-03 11:50:00,11.61,11.61,11.57,11.58,1585700.0,9.1342,9.1342,9.1027,9.1106,1585700.0
2010-12-03 12:00:00,11.58,11.61,11.58,11.6,1380400.0,9.1106,9.1342,9.1106,9.1263,1380400.0
2010-12-03 12:10:00,11.6,11.6,11.59,11.6,711300.0,9.1263,9.1263,9.1184,9.1263,711300.0
2010-12-03 12:20:00,11.6,11.61,11.59,11.6,1329900.0,9.1263,9.1342,9.1184,9.1263,1329900.0
2010-12-03 12:30:00,11.6,11.61,11.6,11.61,783300.0,9.1263,9.1342,9.1263,9.1342,783300.0
2010-12-03 12:40:00,11.61,11.63,11.6,11.61,2507800.0,9.1342,9.1499,9.1263,9.1342,2507800.0
2010-12-03 12:50:00,11.61,11.63,11.61,11.61,1571900.0,9.1342,9.1499,9.1342,9.1342,1571900.0
2010-12-03 13:00:00,11.61,11.64,11.61,11.64,1826100.0,9.1342,9.1578,9.1342,9.1578,1826100.0
2010-12-03 13:10:00,11.64,11.65,11.63,11.65,1485900.0,9.1578,9.1656,9.1499,9.1656,1485900.0
2010-12-03 13:20:00,11.65,11.66,11.64,11.65,1876300.0,9.1656,9.1735,9.1578,9.1656,1876300.0
2010-12-03 13:30:00,11.66,11.66,11.63,11.64,1206200.0,9.1735,9.1735,9.1499,9.1578,1206200.0
2010-12-03 13:40:00,11.63,11.65,11.63,11.64,1337600.0,9.1499,9.1656,9.1499,9.1578,1337600.0
2010-12-03 13:50:00,11.64,11.65,11.64,11.65,1034300.0,9.1578,9.1656,9.1578,9.1656,1034300.0
2010-12-03 14:00:00,11.65,11.68,11.64,11.68,3128200.0,9.1656,9.1892,9.1578,9.1892,3128200.0
2010-12-03 14:10:00,11.68,11.68,11.67,11.68,824700.0,9.1892,9.1892,9.1814,9.1892,824700.0
2010-12-03 14:20:00,11.68,11.7,11.67,11.69,3339300.0,9.1892,9.205,9.1814,9.1971,3339300.0
2010-12-03 14:30:00,11.69,11.74,11.69,11.73,3932400.0,9.1971,9.2364,9.1971,9.2286,3932400.0
2010-12-03 14:40:00,11.73,11.75,11.73,11.74,3851200.0,9.2286,9.2443,9.2286,9.2364,3851200.0
2010-12-03 14:50:00,11.74,11.75,11.73,11.74,1568000.0,9.2364,9.2443,9.2286,9.2364,1568000.0
2010-12-03 15:00:00,11.73,11.75,11.73,11.73,1995000.0,9.2286,9.2443,9.2286,9.2286,1995000.0
2010-12-03 15:10:00,11.74,11.74,11.72,11.74,2210500.0,9.2364,9.2364,9.2207,9.2364,2210500.0
2010-12-03 15:20:00,11.73,11.79,11.73,11.78,5166000.0,9.2286,9.2758,9.2286,9.2679,5166000.0
2010-12-03 15:30:00,11.78,11.84,11.77,11.83,6816600.0,9.2679,9.3151,9.26,9.3072,6816600.0
2010-12-03 15:40:00,11.83,11.88,11.82,11.88,10846500.0,9.3072,9.3466,9.2994,9.3466,10846500.0
2010-12-03 15:50:00,11.88,11.88,11.83,11.86,13221000.0,9.3466,9.3466,9.3072,9.3308,13221000.0
2010-12-06 09:30:00,11.78,11.82,11.7,11.82,8250700.0,9.2679,9.2994,9.205,9.2994,8250700.0
2010-12-06 09:40:00,11.82,11.86,11.79,11.83,8136200.0,9.2994,9.3308,9.2758,9.3072,8136200.0
2010-12-06 09:50:00,11.83,11.84,11.7,11.74,9592700.0,9.3072,9.3151,9.205,9.2364,9592700.0
2010-12-06 10:00:00,11.74,11.78,11.73,11.77,2958200.0,9.2364,9.2679,9.2286,9.26,2958200.0
2010-12-06 10:10:00,11.76,11.78,11.73,11.73,3262700.0,9.2522,9.2679,9.2286,9.2286,3262700.0
2010-12-06 10:20:00,11.73,11.77,11.71,11.77,3812800.0,9.2286,9.26,9.2128,9.26,3812800.0
2010-12-06 10:30:00,11.77,11.77,11.73,11.74,3214300.0,9.26,9.26,9.2286,9.2364,3214300.0
2010-12-06 10:40:00,11.74,11.75,11.71,11.72,1941400.0,9.2364,9.2443,9.2128,9.2207,1941400.0
2010-12-06 10:50:00,11.73,11.73,11.7,11.72,3010300.0,9.2286,9.2286,9.205,9.2207,3010300.0
2010-12-06 11:00:00,11.72,11.72,11.71,11.72,1365000.0,9.2207,9.2207,9.2128,9.2207,1365000.0
2010-12-06 11:10:00,11.72,11.73,11.7,11.71,2601900.0,9.2207,9.2286,9.205,9.2128,2601900.0
2010-12-06 11:20:00,11.7,11.72,11.7,11.72,1559600.0,9.205,9.2207,9.205,9.2207,1559600.0
2010-12-06 11:30:00,11.72,11.72,11.69,11.69,3428800.0,9.2207,9.2207,9.1971,9.1971,3428800.0
2010-12-06 11:40:00,11.69,11.74,11.69,11.71,3037500.0,9.1971,9.2364,9.1971,9.2128,3037500.0
2010-12-06 11:50:00,11.71,11.72,11.69,11.72,2168900.0,9.2128,9.2207,9.1971,9.2207,2168900.0
2010-12-06 12:00:00,11.72,11.72,11.69,11.69,1431900.0,9.2207,9.2207,9.1971,9.1971,1431900.0
2010-12-06 12:10:00,11.7,11.7,11.68,11.69,2348600.0,9.205,9.205,9.1892,9.1971,2348600.0
2010-12-06 12:20:00,11.68,11.69,11.66,11.67,1641800.0,9.1892,9.1971,9.1735,9.1814,1641800.0
2010-12-06 12:30:00,11.67,11.69,11.66,11.69,1606400.0,9.1814,9.1971,9.1735,9.1971,1606400.0
2010-12-06 12:40:00,11.69,11.69,11.68,11.69,816000.0,9.1971,9.1971,9.1892,9.1971,816000.0
2010-12-06 12:50:00,11.69,11.7,11.68,11.7,1379000.0,9.1971,9.205,9.1892,9.205,1379000.0
2010-12-06 13:00:00,11.69,11.7,11.68,11.68,1238900.0,9.1971,9.205,9.1892,9.1892,1238900.0
2010-12-06 13:10:00,11.68,11.69,11.68,11.69,578300.0,9.1892,9.1971,9.1892,9.1971,578300.0
2010-12-06 13:20:00,11.68,11.7,11.68,11.7,1097100.0,9.1892,9.205,9.1892,9.205,1097100.0
2010-12-06 13:30:00,11.69,11.72,11.69,11.72,2088000.0,9.1971,9.2207,9.1971,9.2207,2088000.0
2010-12-06 13:40:00,11.71,11.72,11.71,11.72,917600.0,9.2128,9.2207,9.2128,9.2207,917600.0
2010-12-06 13:50:00,11.71,11.72,11.71,11.72,1178200.0,9.2128,9.2207,9.2128,9.2207,1178200.0
2010-12-06 14:00:00,11.72,11.72,11.71,11.71,1136300.0,9.2207,9.2207,9.2128,9.2128,1136300.0
2010-12-06 14:10:00,11.71,11.72,11.7,11.7,1049700.0,9.2128,9.2207,9.205,9.205,1049700.0
2010-12-06 14:20:00,11.71,11.71,11.7,11.7,1260300.0,9.2128,9.2128,9.205,9.205,1260300.0
2010-12-06 14:30:00,11.7,11.72,11.69,11.71,2877200.0,9.205,9.2207,9.1971,9.2128,2877200.0
2010-12-06 14:40:00,11.71,11.71,11.69,11.69,2640100.0,9.2128,9.2128,9.1971,9.1971,2640100.0
2010-12-06 14:50:00,11.69,11.7,11.69,11.7,1826500.0,9.1971,9.205,9.1971,9.205,1826500.0
2010-12-06 15:00:00,11.69,11.73,11.69,11.71,3034400.0,9.1971,9.2286,9.1971,9.2128,3034400.0
2010-12-06 15:10:00,11.72,11.72,11.67,11.67,3716800.0,9.2207,9.2207,9.1814,9.1814,3716800.0
2010-12-06 15:20:00,11.68,11.69,11.66,11.66,4506000.0,9.1892,9.1971,9.1735,9.1735,4506000.0
2010-12-06 15:30:00,11.67,11.7,11.65,11.68,7345300.0,9.1814,9.205,9.1656,9.1892,7345300.0
2010-12-06 15:40:00,11.68,11.72,11.68,11.7,5808300.0,9.1892,9.2207,9.1892,9.205,5808300.0
2010-12-06 15:50:00,11.69,11.7,11.63,11.64,13709100.0,9.1971,9.205,9.1499,9.1578,13709100.0
2010-12-07 09:30:00,11.84,11.87,11.74,11.76,15489400.0,9.3151,9.3387,9.2364,9.2522,15489400.0
2010-12-07 09:40:00,11.76,11.79,11.74,11.77,8594800.0,9.2522,9.2758,9.2364,9.26,8594800.0
2010-12-07 09:50:00,11.77,11.79,11.69,11.7,8069900.0,9.26,9.2758,9.1971,9.205,8069900.0
2010-12-07 10:00:00,11.7,11.72,11.6,11.6,12325600.0,9.205,9.2207,9.1263,9.1263,12325600.0
2010-12-07 10:10:00,11.6,11.65,11.51,11.64,13107700.0,9.1263,9.1656,9.0555,9.1578,13107700.0
2010-12-07 10:20:00,11.65,11.65,11.61,11.61,5354000.0,9.1656,9.1656,9.1342,9.1342,5354000.0
2010-12-07 10:30:00,11.61,11.62,11.55,11.57,8324000.0,9.1342,9.142,9.0869,9.1027,8324000.0
2010-12-07 10:40:00,11.56,11.65,11.56,11.63,3281600.0,9.0948,9.1656,9.0948,9.1499,3281600.0
2010-12-07 10:50:00,11.64,11.65,11.61,11.63,3553500.0,9.1578,9.1656,9.1342,9.1499,3553500.0
2010-12-07 11:00:00,11.62,11.63,11.6,11.6,1960300.0,9.142,9.1499,9.1263,9.1263,1960300.0
2010-12-07 11:10:00,11.6,11.66,11.6,11.65,5607000.0,9.1263,9.1735,9.1263,9.1656,5607000.0
2010-12-07 11:20:00,11.65,11.66,11.63,11.63,3412900.0,9.1656,9.1735,9.1499,9.1499,3412900.0
2010-12-07 11:30:00,11.64,11.68,11.62,11.66,4136400.0,9.1578,9.1892,9.142,9.1735,4136400.0
2010-12-07 11:40:00,11.67,11.7,11.65,11.67,2892000.0,9.1814,9.205,9.1656,9.1814,2892000.0
2010-12-07 11:50:00,11.66,11.69,11.66,11.69,2229200.0,9.1735,9.1971,9.1735,9.1971,2229200.0
2010-12-07 12:00:00,11.69,11.69,11.63,11.65,2762800.0,9.1971,9.1971,9.1499,9.1656,2762800.0
2010-12-07 12:10:00,11.66,11.68,11.5,11.6,23780800.0,9.1735,9.1892,9.0476,9.1263,23780800.0
2010-12-07 12:20:00,11.6,11.65,11.59,11.63,3800200.0,9.1263,9.1656,9.1184,9.1499,3800200.0
2010-12-07 12:30:00,11.63,11.67,11.61,11.66,2589700.0,9.1499,9.1814,9.1342,9.1735,2589700.0
2010-12-07 12:40:00,11.65,11.66,11.63,11.64,1272000.0,9.1656,9.1735,9.1499,9.1578,1272000.0
2010-12-07 12:50:00,11.63,11.67,11.63,11.66,2075300.0,9.1499,9.1814,9.1499,9.1735,2075300.0
2010-12-07 13:00:00,11.66,11.72,11.65,11.71,4505400.0,9.1735,9.2207,9.1656,9.2128,4505400.0
2010-12-07 13:10:00,11.71,11.71,11.67,11.67,2069800.0,9.2128,9.2128,9.1814,9.1814,2069800.0
2010-12-07 13:20:00,11.67,11.69,11.66,11.67,1609300.0,9.1814,9.1971,9.1735,9.1814,1609300.0
2010-12-07 13:30:00,11.67,11.68,11.65,11.66,1677400.0,9.1814,9.1892,9.1656,9.1735,1677400.0
2010-12-07 13:40:00,11.66,11.7,11.65,11.69,3067500.0,9.1735,9.205,9.1656,9.1971,3067500.0
2010-12-07 13:50:00,11.69,11.7,11.66,11.67,1497500.0,9.1971,9.205,9.1735,9.1814,1497500.0
2010-12-07 14:00:00,11.66,11.67,11.63,11.63,1737400.0,9.1735,9.1814,9.1499,9.1499,1737400.0
2010-12-07 14:10:00,11.64,11.67,11.63,11.66,1556300.0,9.1578,9.1814,9.1499,9.1735,1556300.0
2010-12-07 14:20:00,11.66,11.68,11.65,11.66,2615900.0,9.1735,9.1892,9.1656,9.1735,2615900.0
2010-12-07 14:30:00,11.66,11.7,11.65,11.68,3204600.0,9.1735,9.205,9.1656,9.1892,3204600.0
2010-12-07 14:40:00,11.69,11.73,11.68,11.72,3443900.0,9.1971,9.2286,9.1892,9.2207,3443900.0
2010-12-07 14:50:00,11.73,11.73,11.65,11.65,4376800.0,9.2286,9.2286,9.1656,9.1656,4376800.0
2010-12-07 15:00:00,11.65,11.69,11.63,11.65,4042200.0,9.1656,9.1971,9.1499,9.1656,4042200.0
2010-12-07 15:10:00,11.65,11.66,11.6,11.63,5802800.0,9.1656,9.1735,9.1263,9.1499,5802800.0
2010-12-07 15:20:00,11.64,11.65,11.6,11.62,5531300.0,9.1578,9.1656,9.1263,9.142,5531300.0
2010-12-07 15:30:00,11.62,11.67,11.6,11.66,4357400.0,9.142,9.1814,9.1263,9.1735,4357400.0
2010-12-07 15:40:00,11.66,11.67,11.59,11.61,7302700.0,9.1735,9.1814,9.1184,9.1342,7302700.0
2010-12-07 15:50:00,11.6,11.61,11.57,11.58,7086800.0,9.1263,9.1342,9.1027,9.1106,7086800.0
2010-12-08 09:30:00,11.61,11.74,11.6,11.73,8290900.0,9.1342,9.2364,9.1263,9.2286,8290900.0
2010-12-08 09:40:00,11.72,11.77,11.71,11.76,8281200.0,9.2207,9.26,9.2128,9.2522,8281200.0
2010-12-08 09:50:00,11.76,11.78,11.75,11.76,5712300.0,9.2522,9.2679,9.2443,9.2522,5712300.0
2010-12-08 10:00:00,11.75,11.76,11.71,11.75,4860900.0,9.2443,9.2522,9.2128,9.2443,4860900.0
2010-12-08 10:10:00,11.75,11.75,11.71,11.72,4005000.0,9.2443,9.2443,9.2128,9.2207,4005000.0
2010-12-08 10:20:00,11.72,11.76,11.7,11.76,6650800.0,9.2207,9.2522,9.205,9.2522,6650800.0
2010-12-08 10:30:00,11.76,11.77,11.72,11.73,4295800.0,9.2522,9.26,9.2207,9.2286,4295800.0
2010-12-08 10:40:00,11.72,11.77,11.72,11.76,5362100.0,9.2207,9.26,9.2207,9.2522,5362100.0
2010-12-08 10:50:00,11.76,11.77,11.74,11.76,3344200.0,9.2522,9.26,9.2364,9.2522,3344200.0
2010-12-08 11:00:00,11.76,11.83,11.75,11.82,8698700.0,9.2522,9.3072,9.2443,9.2994,8698700.0
2010-12-08 11:10:00,11.83,11.85,11.81,11.83,5759500.0,9.3072,9.323,9.2915,9.3072,5759500.0
2010-12-08 11:20:00,11.84,11.84,11.81,11.82,3076400.0,9.3151,9.3151,9.2915,9.2994,3076400.0
2010-12-08 11:30:00,11.83,11.84,11.81,11.82,2876200.0,9.3072,9.3151,9.2915,9.2994,2876200.0
2010-12-08 11:40:00,11.82,11.85,11.82,11.84,4151000.0,9.2994,9.323,9.2994,9.3151,4151000.0
2010-12-08 11:50:00,11.85,11.85,11.84,11.85,2862600.0,9.323,9.323,9.3151,9.323,2862600.0
2010-12-08 12:00:00,11.84,11.85,11.84,11.85,2011400.0,9.3151,9.323,9.3151,9.323,2011400.0
2010-12-08 12:10:00,11.85,11.95,11.84,11.94,10285900.0,9.323,9.4016,9.3151,9.3938,10285900.0
2010-12-08 12:20:00,11.94,11.97,11.92,11.96,8804400.0,9.3938,9.4174,9.378,9.4095,8804400.0
2010-12-08 12:30:00,11.95,11.97,11.95,11.97,6212700.0,9.4016,9.4174,9.4016,9.4174,6212700.0
2010-12-08 12:40:00,11.96,11.98,11.95,11.95,6845400.0,9.4095,9.4253,9.4016,9.4016,6845400.0
2010-12-08 12:50:00,11.96,11.97,11.89,11.91,7467200.0,9.4095,9.4174,9.3544,9.3702,7467200.0
2010-12-08 13:00:00,11.91,11.95,11.9,11.95,5567800.0,9.3702,9.4016,9.3623,9.4016,5567800.0
2010-12-08 13:10:00,11.95,11.97,11.94,11.94,3187800.0,9.4016,9.4174,9.3938,9.3938,3187800.0
2010-12-08 13:20:00,11.95,11.96,11.93,11.96,2867400.0,9.4016,9.4095,9.3859,9.4095,2867400.0
2010-12-08 13:30:00,11.95,11.98,11.95,11.97,4695700.0,9.4016,9.4253,9.4016,9.4174,4695700.0
2010-12-08 13:40:00,11.96,12.02,11.96,12.01,8342600.0,9.4095,9.4567,9.4095,9.4489,8342600.0
2010-12-08 13:50:00,12.0,12.03,11.97,12.0,7395200.0,9.441,9.4646,9.4174,9.441,7395200.0
2010-12-08 14:00:00,12.0,12.02,11.97,12.0,5289500.0,9.441,9.4567,9.4174,9.441,5289500.0
2010-12-08 14:10:00,12.01,12.05,12.0,12.05,5422100.0,9.4489,9.4803,9.441,9.4803,5422100.0
2010-12-08 14:20:00,12.05,12.05,11.99,12.0,5402000.0,9.4803,9.4803,9.4331,9.441,5402000.0
2010-12-08 14:30:00,12.01,12.05,12.0,12.03,3498700.0,9.4489,9.4803,9.441,9.4646,3498700.0
2010-12-08 14:40:00,12.03,12.07,12.02,12.04,4224400.0,9.4646,9.4961,9.4567,9.4725,4224400.0
2010-12-08 14:50:00,12.05,12.05,12.02,12.03,2836700.0,9.4803,9.4803,9.4567,9.4646,2836700.0
2010-12-08 15:00:00,12.03,12.04,11.97,11.98,7605900.0,9.4646,9.4725,9.4174,9.4253,7605900.0
2010-12-08 15:10:00,11.98,12.01,11.94,11.96,5704100.0,9.4253,9.4489,9.3938,9.4095,5704100.0
2010-12-08 15:20:00,11.96,12.01,11.95,11.98,5074900.0,9.4095,9.4489,9.4016,9.4253,5074900.0
2010-12-08 15:30:00,11.99,12.0,11.97,11.97,4949300.0,9.4331,9.441,9.4174,9.4174,4949300.0
2010-12-08 15:40:00,11.98,12.0,11.96,11.99,6270700.0,9.4253,9.441,9.4095,9.4331,6270700.0
2010-12-08 15:50:00,11.99,12.02,11.97,11.99,15950100.0,9.4331,9.4567,9.4174,9.4331,15950100.0
2010-12-09 09:30:00,12.26,12.42,12.25,12.32,30729300.0,9.6455,9.7714,9.6377,9.6927,30729300.0
2010-12-09 09:40:00,12.32,12.37,12.27,12.36,16384300.0,9.6927,9.7321,9.6534,9.7242,16384300.0
2010-12-09 09:50:00,12.35,12.38,12.3,12.37,10271800.0,9.7163,9.74,9.677,9.7321,10271800.0
2010-12-09 10:00:00,12.36,12.42,12.36,12.39,13750500.0,9.7242,9.7714,9.7242,9.7478,13750500.0
2010-12-09 10:10:00,12.39,12.39,12.32,12.32,10392200.0,9.7478,9.7478,9.6927,9.6927,10392200.0
2010-12-09 10:20:00,12.32,12.36,12.31,12.36,7404100.0,9.6927,9.7242,9.6849,9.7242,7404100.0
2010-12-09 10:30:00,12.36,12.38,12.34,12.36,6987900.0,9.7242,9.74,9.7085,9.7242,6987900.0
2010-12-09 10:40:00,12.37,12.38,12.35,12.36,7692200.0,9.7321,9.74,9.7163,9.7242,7692200.0
2010-12-09 10:50:00,12.35,12.36,12.32,12.32,6058000.0,9.7163,9.7242,9.6927,9.6927,6058000.0
2010-12-09 11:00:00,12.32,12.33,12.31,12.32,5815800.0,9.6927,9.7006,9.6849,9.6927,5815800.0
2010-12-09 11:10:00,12.32,12.35,12.32,12.34,4832800.0,9.6927,9.7163,9.6927,9.7085,4832800.0
2010-12-09 11:20:00,12.33,12.35,12.31,12.31,3583600.0,9.7006,9.7163,9.6849,9.6849,3583600.0
2010-12-09 11:30:00,12.31,12.33,12.3,12.33,3730500.0,9.6849,9.7006,9.677,9.7006,3730500.0
2010-12-09 11:40:00,12.33,12.33,12.28,12.28,6014800.0,9.7006,9.7006,9.6613,9.6613,6014800.0
2010-12-09 11:50:00,12.28,12.3,12.26,12.3,5891800.0,9.6613,9.677,9.6455,9.677,5891800.0
2010-12-09 12:00:00,12.3,12.32,12.29,12.3,3013900.0,9.677,9.6927,9.6691,9.677,3013900.0
2010-12-09 12:10:00,12.3,12.32,12.29,12.32,3010000.0,9.677,9.6927,9.6691,9.6927,3010000.0
2010-12-09 12:20:00,12.32,12.38,12.31,12.35,5229100.0,9.6927,9.74,9.6849,9.7163,5229100.0
2010-12-09 12:30:00,12.35,12.38,12.34,12.38,3165300.0,9.7163,9.74,9.7085,9.74,3165300.0
2010-12-09 12:40:00,12.38,12.39,12.37,12.38,2917000.0,9.74,9.7478,9.7321,9.74,2917000.0
2010-12-09 12:50:00,12.38,12.4,12.36,12.4,6451200.0,9.74,9.7557,9.7242,9.7557,6451200.0
2010-12-09 13:00:00,12.39,12.44,12.39,12.42,6671600.0,9.7478,9.7872,9.7478,9.7714,6671600.0
2010-12-09 13:10:00,12.43,12.43,12.41,12.41,3724300.0,9.7793,9.7793,9.7636,9.7636,3724300.0
2010-12-09 13:20:00,12.42,12.44,12.41,12.43,3740100.0,9.7714,9.7872,9.7636,9.7793,3740100.0
2010-12-09 13:30:00,12.42,12.47,12.42,12.46,5649100.0,9.7714,9.8108,9.7714,9.8029,5649100.0
2010-12-09 13:40:00,12.46,12.47,12.42,12.44,3740000.0,9.8029,9.8108,9.7714,9.7872,3740000.0
2010-12-09 13:50:00,12.44,12.47,12.43,12.44,5783200.0,9.7872,9.8108,9.7793,9.7872,5783200.0
2010-12-09 14:00:00,12.44,12.45,12.41,12.44,4234500.0,9.7872,9.795,9.7636,9.7872,4234500.0
2010-12-09 14:10:00,12.44,12.45,12.42,12.44,4992100.0,9.7872,9.795,9.7714,9.7872,4992100.0
2010-12-09 14:20:00,12.44,12.49,12.44,12.49,8468600.0,9.7872,9.8265,9.7872,9.8265,8468600.0
2010-12-09 14:30:00,12.49,12.53,12.47,12.52,11135900.0,9.8265,9.858,9.8108,9.8501,11135900.0
2010-12-09 14:40:00,12.52,12.6,12.51,12.58,10837900.0,9.8501,9.913,9.8422,9.8973,10837900.0
2010-12-09 14:50:00,12.58,12.62,12.57,12.6,10958900.0,9.8973,9.9288,9.8894,9.913,10958900.0
2010-12-09 15:00:00,12.6,12.61,12.59,12.6,6248200.0,9.913,9.9209,9.9052,9.913,6248200.0
2010-12-09 15:10:00,12.6,12.66,12.6,12.63,10695500.0,9.913,9.9602,9.913,9.9366,10695500.0
2010-12-09 15:20:00,12.63,12.64,12.61,12.62,6019500.0,9.9366,9.9445,9.9209,9.9288,6019500.0
2010-12-09 15:30:00,12.62,12.65,12.62,12.64,7159200.0,9.9288,9.9524,9.9288,9.9445,7159200.0
2010-12-09 15:40:00,12.64,12.68,12.63,12.68,11947100.0,9.9445,9.976,9.9366,9.976,11947100.0
2010-12-09 15:50:00,12.68,12.69,12.6,12.63,23625100.0,9.976,9.9838,9.913,9.9366,23625100.0
2010-12-10 09:30:00,12.65,12.66,12.53,12.56,11798100.0,9.9524,9.9602,9.858,9.8816,11798100.0
2010-12-10 09:40:00,12.56,12.57,12.48,12.53,11658300.0,9.8816,9.8894,9.8186,9.858,11658300.0
2010-12-10 09:50:00,12.52,12.56,12.51,12.53,6585600.0,9.8501,9.8816,9.8422,9.858,6585600.0
2010-12-10 10:00:00,12.53,12.56,12.48,12.51,7022800.0,9.858,9.8816,9.8186,9.8422,7022800.0
2010-12-10 10:10:00,12.5,12.54,12.47,12.52,5809600.0,9.8344,9.8658,9.8108,9.8501,5809600.0
2010-12-10 10:20:00,12.52,12.55,12.51,12.53,4595700.0,9.8501,9.8737,9.8422,9.858,4595700.0
2010-12-10 10:30:00,12.53,12.53,12.48,12.5,3255400.0,9.858,9.858,9.8186,9.8344,3255400.0
2010-12-10 10:40:00,12.5,12.53,12.49,12.51,3387800.0,9.8344,9.858,9.8265,9.8422,3387800.0
2010-12-10 10:50:00,12.5,12.53,12.5,12.51,2720200.0,9.8344,9.858,9.8344,9.8422,2720200.0
2010-12-10 11:00:00,12.52,12.52,12.5,12.52,2783500.0,9.8501,9.8501,9.8344,9.8501,2783500.0
2010-12-10 11:10:00,12.51,12.52,12.5,12.52,1720300.0,9.8422,9.8501,9.8344,9.8501,1720300.0
2010-12-10 11:20:00,12.51,12.54,12.51,12.52,2855100.0,9.8422,9.8658,9.8422,9.8501,2855100.0
2010-12-10 11:30:00,12.52,12.54,12.51,12.53,2942200.0,9.8501,9.8658,9.8422,9.858,2942200.0
2010-12-10 11:40:00,12.54,12.55,12.53,12.54,1595200.0,9.8658,9.8737,9.858,9.8658,1595200.0
2010-12-10 11:50:00,12.54,12.6,12.53,12.59,6725400.0,9.8658,9.913,9.858,9.9052,6725400.0
2010-12-10 12:00:00,12.59,12.66,12.58,12.66,10905100.0,9.9052,9.9602,9.8973,9.9602,10905100.0
2010-12-10 12:10:00,12.66,12.67,12.6,12.6,6463300.0,9.9602,9.9681,9.913,9.913,6463300.0
2010-12-10 12:20:00,12.6,12.63,12.59,12.61,2542200.0,9.913,9.9366,9.9052,9.9209,2542200.0
2010-12-10 12:30:00,12.61,12.64,12.6,12.63,4544600.0,9.9209,9.9445,9.913,9.9366,4544600.0
2010-12-10 12:40:00,12.63,12.64,12.58,12.62,5459900.0,9.9366,9.9445,9.8973,9.9288,5459900.0
2010-12-10 12:50:00,12.63,12.64,12.61,12.63,1716700.0,9.9366,9.9445,9.9209,9.9366,1716700.0
2010-12-10 13:00:00,12.63,12.63,12.6,12.6,2079500.0,9.9366,9.9366,9.913,9.913,2079500.0
2010-12-10 13:10:00,12.61,12.62,12.58,12.6,2887100.0,9.9209,9.9288,9.8973,9.913,2887100.0
2010-12-10 13:20:00,12.59,12.62,12.59,12.62,2328600.0,9.9052,9.9288,9.9052,9.9288,2328600.0
2010-12-10 13:30:00,12.62,12.64,12.61,12.63,1784500.0,9.9288,9.9445,9.9209,9.9366,1784500.0
2010-12-10 13:40:00,12.63,12.64,12.62,12.63,1839800.0,9.9366,9.9445,9.9288,9.9366,1839800.0
2010-12-10 13:50:00,12.64,12.66,12.63,12.65,2095500.0,9.9445,9.9602,9.9366,9.9524,2095500.0
2010-12-10 14:00:00,12.65,12.69,12.65,12.69,4653600.0,9.9524,9.9838,9.9524,9.9838,4653600.0
2010-12-10 14:10:00,12.69,12.74,12.68,12.73,9239800.0,9.9838,10.0232,9.976,10.0153,9239800.0
2010-12-10 14:20:00,12.73,12.76,12.72,12.74,7959800.0,10.0153,10.0389,10.0074,10.0232,7959800.0
2010-12-10 14:30:00,12.74,12.82,12.72,12.82,11257600.0,10.0232,10.0861,10.0074,10.0861,11257600.0
2010-12-10 14:40:00,12.82,12.85,12.79,12.81,10823100.0,10.0861,10.1097,10.0625,10.0783,10823100.0
2010-12-10 14:50:00,12.81,12.82,12.77,12.8,7282600.0,10.0783,10.0861,10.0468,10.0704,7282600.0
2010-12-10 15:00:00,12.8,12.81,12.74,12.75,6016400.0,10.0704,10.0783,10.0232,10.031,6016400.0
2010-12-10 15:10:00,12.75,12.76,12.72,12.76,4341200.0,10.031,10.0389,10.0074,10.0389,4341200.0
2010-12-10 15:20:00,12.76,12.8,12.75,12.8,4236900.0,10.0389,10.0704,10.031,10.0704,4236900.0
2010-12-10 15:30:00,12.8,12.82,12.78,12.79,6954300.0,10.0704,10.0861,10.0546,10.0625,6954300.0
2010-12-10 15:40:00,12.79,12.82,12.77,12.78,7051100.0,10.0625,10.0861,10.0468,10.0546,7051100.0
2010-12-10 15:50:00,12.78,12.81,12.78,12.79,13004500.0,10.0546,10.0783,10.0546,10.0625,13004500.0
2010-12-13 09:30:00,12.86,12.88,12.71,12.74,14867200.0,10.1176,10.1333,9.9996,10.0232,14867200.0
2010-12-13 09:40:00,12.74,12.75,12.72,12.75,7057200.0,10.0232,10.031,10.0074,10.031,7057200.0
2010-12-13 09:50:00,12.75,12.78,12.71,12.72,7484800.0,10.031,10.0546,9.9996,10.0074,7484800.0
2010-12-13 10:00:00,12.72,12.74,12.71,12.74,4592200.0,10.0074,10.0232,9.9996,10.0232,4592200.0
2010-12-13 10:10:00,12.73,12.75,12.72,12.72,5337700.0,10.0153,10.031,10.0074,10.0074,5337700.0
2010-12-13 10:20:00,12.72,12.74,12.7,12.73,3580100.0,10.0074,10.0232,9.9917,10.0153,3580100.0
2010-12-13 10:30:00,12.73,12.76,12.72,12.74,3848100.0,10.0153,10.0389,10.0074,10.0232,3848100.0
2010-12-13 10:40:00,12.73,12.8,12.73,12.76,5763000.0,10.0153,10.0704,10.0153,10.0389,5763000.0
2010-12-13 10:50:00,12.76,12.83,12.76,12.8,6082500.0,10.0389,10.094,10.0389,10.0704,6082500.0
2010-12-13 11:00:00,12.8,12.82,12.78,12.78,5600400.0,10.0704,10.0861,10.0546,10.0546,5600400.0
2010-12-13 11:10:00,12.78,12.79,12.76,12.78,3097800.0,10.0546,10.0625,10.0389,10.0546,3097800.0
2010-12-13 11:20:00,12.78,12.79,12.77,12.77,1538100.0,10.0546,10.0625,10.0468,10.0468,1538100.0
2010-12-13 11:30:00,12.78,12.83,12.77,12.82,4491600.0,10.0546,10.094,10.0468,10.0861,4491600.0
2010-12-13 11:40:00,12.82,12.83,12.79,12.8,3573400.0,10.0861,10.094,10.0625,10.0704,3573400.0
2010-12-13 11:50:00,12.8,12.82,12.77,12.79,3165200.0,10.0704,10.0861,10.0468,10.0625,3165200.0
2010-12-13 12:00:00,12.78,12.79,12.73,12.75,2399800.0,10.0546,10.0625,10.0153,10.031,2399800.0
2010-12-13 12:10:00,12.74,12.76,12.74,12.75,2029400.0,10.0232,10.0389,10.0232,10.031,2029400.0
2010-12-13 12:20:00,12.76,12.76,12.73,12.74,2607100.0,10.0389,10.0389,10.0153,10.0232,2607100.0
2010-12-13 12:30:00,12.74,12.77,12.74,12.77,2555700.0,10.0232,10.0468,10.0232,10.0468,2555700.0
2010-12-13 12:40:00,12.76,12.77,12.74,12.75,1232100.0,10.0389,10.0468,10.0232,10.031,1232100.0
2010-12-13 12:50:00,12.75,12.75,12.74,12.75,1139900.0,10.031,10.031,10.0232,10.031,1139900.0
2010-12-13 13:00:00,12.75,12.75,12.7,12.7,4543300.0,10.031,10.031,9.9917,9.9917,4543300.0
2010-12-13 13:10:00,12.7,12.71,12.68,12.69,3462300.0,9.9917,9.9996,9.976,9.9838,3462300.0
2010-12-13 13:20:00,12.69,12.72,12.68,12.71,1612600.0,9.9838,10.0074,9.976,9.9996,1612600.0
2010-12-13 13:30:00,12.71,12.72,12.69,12.7,1549400.0,9.9996,10.0074,9.9838,9.9917,1549400.0
2010-12-13 13:40:00,12.69,12.72,12.69,12.71,1625000.0,9.9838,10.0074,9.9838,9.9996,1625000.0
2010-12-13 13:50:00,12.7,12.73,12.7,12.72,1295300.0,9.9917,10.0153,9.9917,10.0074,1295300.0
2010-12-13 14:00:00,12.73,12.77,12.72,12.75,3333100.0,10.0153,10.0468,10.0074,10.031,3333100.0
2010-12-13 14:10:00,12.76,12.77,12.73,12.74,2516800.0,10.0389,10.0468,10.0153,10.0232,2516800.0
2010-12-13 14:20:00,12.73,12.74,12.71,12.71,1720000.0,10.0153,10.0232,9.9996,9.9996,1720000.0
2010-12-13 14:30:00,12.71,12.72,12.68,12.69,5125100.0,9.9996,10.0074,9.976,9.9838,5125100.0
2010-12-13 14:40:00,12.69,12.71,12.68,12.69,3119200.0,9.9838,9.9996,9.976,9.9838,3119200.0
2010-12-13 14:50:00,12.69,12.7,12.63,12.63,4972600.0,9.9838,9.9917,9.9366,9.9366,4972600.0
2010-12-13 15:00:00,12.64,12.66,12.6,12.61,8332200.0,9.9445,9.9602,9.913,9.9209,8332200.0
2010-12-13 15:10:00,12.6,12.62,12.55,12.55,10841000.0,9.913,9.9288,9.8737,9.8737,10841000.0
2010-12-13 15:20:00,12.56,12.58,12.55,12.58,4313200.0,9.8816,9.8973,9.8737,9.8973,4313200.0
2010-12-13 15:30:00,12.58,12.62,12.57,12.61,5096100.0,9.8973,9.9288,9.8894,9.9209,5096100.0
2010-12-13 15:40:00,12.6,12.61,12.52,12.55,7772400.0,9.913,9.9209,9.8501,9.8737,7772400.0
2010-12-13 15:50:00,12.55,12.56,12.52,12.54,10330800.0,9.8737,9.8816,9.8501,9.8658,10330800.0
2010-12-14 09:30:00,12.57,12.65,12.52,12.64,10293200.0,9.8894,9.9524,9.8501,9.9445,10293200.0
2010-12-14 09:40:00,12.64,12.7,12.62,12.64,7818200.0,9.9445,9.9917,9.9288,9.9445,7818200.0
2010-12-14 09:50:00,12.64,12.69,12.62,12.63,4711600.0,9.9445,9.9838,9.9288,9.9366,4711600.0
2010-12-14 10:00:00,12.63,12.69,12.61,12.69,4765100.0,9.9366,9.9838,9.9209,9.9838,4765100.0
2010-12-14 10:10:00,12.68,12.71,12.67,12.67,4532000.0,9.976,9.9996,9.9681,9.9681,4532000.0
2010-12-14 10:20:00,12.68,12.7,12.65,12.66,5932300.0,9.976,9.9917,9.9524,9.9602,5932300.0
2010-12-14 10:30:00,12.66,12.68,12.63,12.65,3348300.0,9.9602,9.976,9.9366,9.9524,3348300.0
2010-12-14 10:40:00,12.65,12.65,12.57,12.57,6747400.0,9.9524,9.9524,9.8894,9.8894,6747400.0
2010-12-14 10:50:00,12.58,12.6,12.56,12.59,4105900.0,9.8973,9.913,9.8816,9.9052,4105900.0
2010-12-14 11:00:00,12.59,12.59,12.57,12.57,1745000.0,9.9052,9.9052,9.8894,9.8894,1745000.0
2010-12-14 11:10:00,12.58,12.6,12.54,12.59,2878700.0,9.8973,9.913,9.8658,9.9052,2878700.0
2010-12-14 11:20:00,12.59,12.61,12.58,12.6,1965300.0,9.9052,9.9209,9.8973,9.913,1965300.0
2010-12-14 11:30:00,12.6,12.62,12.58,12.62,2728200.0,9.913,9.9288,9.8973,9.9288,2728200.0
2010-12-14 11:40:00,12.62,12.63,12.6,12.61,1586500.0,9.9288,9.9366,9.913,9.9209,1586500.0
2010-12-14 11:50:00,12.61,12.62,12.6,12.61,819900.0,9.9209,9.9288,9.913,9.9209,819900.0
2010-12-14 12:00:00,12.6,12.64,12.6,12.63,1736400.0,9.913,9.9445,9.913,9.9366,1736400.0
2010-12-14 12:10:00,12.63,12.65,12.62,12.63,1550000.0,9.9366,9.9524,9.9288,9.9366,1550000.0
2010-12-14 12:20:00,12.64,12.64,12.62,12.64,2242300.0,9.9445,9.9445,9.9288,9.9445,2242300.0
2010-12-14 12:30:00,12.64,12.67,12.63,12.66,1802000.0,9.9445,9.9681,9.9366,9.9602,1802000.0
2010-12-14 12:40:00,12.66,12.66,12.59,12.61,3779400.0,9.9602,9.9602,9.9052,9.9209,3779400.0
2010-12-14 12:50:00,12.6,12.63,12.6,12.61,1462900.0,9.913,9.9366,9.913,9.9209,1462900.0
2010-12-14 13:00:00,12.6,12.61,12.59,12.6,1306300.0,9.913,9.9209,9.9052,9.913,1306300.0
2010-12-14 13:10:00,12.6,12.6,12.58,12.6,938600.0,9.913,9.913,9.8973,9.913,938600.0
2010-12-14 13:20:00,12.6,12.6,12.59,12.59,601500.0,9.913,9.913,9.9052,9.9052,601500.0
2010-12-14 13:30:00,12.6,12.61,12.59,12.6,906400.0,9.913,9.9209,9.9052,9.913,906400.0
2010-12-14 13:40:00,12.6,12.6,12.57,12.58,2186000.0,9.913,9.913,9.8894,9.8973,2186000.0
2010-12-14 13:50:00,12.58,12.6,12.57,12.6,884700.0,9.8973,9.913,9.8894,9.913,884700.0
2010-12-14 14:00:00,12.6,12.6,12.56,12.58,1742600.0,9.913,9.913,9.8816,9.8973,1742600.0
2010-12-14 14:10:00,12.57,12.6,12.55,12.6,2802700.0,9.8894,9.913,9.8737,9.913,2802700.0
2010-12-14 14:20:00,12.6,12.61,12.53,12.54,4254500.0,9.913,9.9209,9.858,9.8658,4254500.0
2010-12-14 14:30:00,12.55,12.56,12.51,12.54,4178400.0,9.8737,9.8816,9.8422,9.8658,4178400.0
2010-12-14 14:40:00,12.54,12.55,12.45,12.46,6683800.0,9.8658,9.8737,9.795,9.8029,6683800.0
2010-12-14 14:50:00,12.47,12.52,12.45,12.51,3236400.0,9.8108,9.8501,9.795,9.8422,3236400.0
2010-12-14 15:00:00,12.52,12.53,12.49,12.52,2975400.0,9.8501,9.858,9.8265,9.8501,2975400.0
2010-12-14 15:10:00,12.53,12.53,12.46,12.47,4449600.0,9.858,9.858,9.8029,9.8108,4449600.0
2010-12-14 15:20:00,12.46,12.48,12.41,12.44,6875100.0,9.8029,9.8186,9.7636,9.7872,6875100.0
2010-12-14 15:30:00,12.44,12.45,12.33,12.36,10947800.0,9.7872,9.795,9.7006,9.7242,10947800.0
2010-12-14 15:40:00,12.35,12.39,12.34,12.35,7124600.0,9.7163,9.7478,9.7085,9.7163,7124600.0
2010-12-14 15:50:00,12.35,12.42,12.35,12.41,7804400.0,9.7163,9.7714,9.7163,9.7636,7804400.0
2010-12-15 09:30:00,12.38,12.45,12.34,12.43,7500100.0,9.74,9.795,9.7085,9.7793,7500100.0
2010-12-15 09:40:00,12.43,12.54,12.42,12.5,8516400.0,9.7793,9.8658,9.7714,9.8344,8516400.0
2010-12-15 09:50:00,12.5,12.53,12.45,12.53,5843200.0,9.8344,9.858,9.795,9.858,5843200.0
2010-12-15 10:00:00,12.52,12.54,12.5,12.5,3841000.0,9.8501,9.8658,9.8344,9.8344,3841000.0
2010-12-15 10:10:00,12.5,12.51,12.47,12.48,2494800.0,9.8344,9.8422,9.8108,9.8186,2494800.0
2010-12-15 10:20:00,12.47,12.48,12.45,12.46,1909700.0,9.8108,9.8186,9.795,9.8029,1909700.0
2010-12-15 10:30:00,12.47,12.52,12.46,12.51,2293200.0,9.8108,9.8501,9.8029,9.8422,2293200.0
2010-12-15 10:40:00,12.5,12.51,12.47,12.49,3609500.0,9.8344,9.8422,9.8108,9.8265,3609500.0
2010-12-15 10:50:00,12.48,12.52,12.48,12.5,3043800.0,9.8186,9.8501,9.8186,9.8344,3043800.0
2010-12-15 11:00:00,12.5,12.53,12.49,12.53,2860900.0,9.8344,9.858,9.8265,9.858,2860900.0
2010-12-15 11:10:00,12.53,12.53,12.48,12.51,3413400.0,9.858,9.858,9.8186,9.8422,3413400.0
2010-12-15 11:20:00,12.51,12.52,12.49,12.5,3329600.0,9.8422,9.8501,9.8265,9.8344,3329600.0
2010-12-15 11:30:00,12.5,12.53,12.49,12.5,2693600.0,9.8344,9.858,9.8265,9.8344,2693600.0
2010-12-15 11:40:00,12.5,12.53,12.49,12.52,2615300.0,9.8344,9.858,9.8265,9.8501,2615300.0
2010-12-15 11:50:00,12.52,12.52,12.49,12.5,1351000.0,9.8501,9.8501,9.8265,9.8344,1351000.0
2010-12-15 12:00:00,12.5,12.51,12.47,12.49,3067700.0,9.8344,9.8422,9.8108,9.8265,3067700.0
2010-12-15 12:10:00,12.49,12.51,12.48,12.48,1719500.0,9.8265,9.8422,9.8186,9.8186,1719500.0
2010-12-15 12:20:00,12.48,12.5,12.47,12.47,2297200.0,9.8186,9.8344,9.8108,9.8108,2297200.0
2010-12-15 12:30:00,12.48,12.49,12.42,12.42,3541700.0,9.8186,9.8265,9.7714,9.7714,3541700.0
2010-12-15 12:40:00,12.43,12.44,12.35,12.35,6003200.0,9.7793,9.7872,9.7163,9.7163,6003200.0
2010-12-15 12:50:00,12.35,12.36,12.31,12.35,5186700.0,9.7163,9.7242,9.6849,9.7163,5186700.0
2010-12-15 13:00:00,12.35,12.38,12.33,12.38,2924000.0,9.7163,9.74,9.7006,9.74,2924000.0
2010-12-15 13:10:00,12.37,12.39,12.36,12.39,2238200.0,9.7321,9.7478,9.7242,9.7478,2238200.0
2010-12-15 13:20:00,12.38,12.42,12.37,12.4,1997500.0,9.74,9.7714,9.7321,9.7557,1997500.0
2010-12-15 13:30:00,12.41,12.42,12.39,12.41,1825500.0,9.7636,9.7714,9.7478,9.7636,1825500.0
2010-12-15 13:40:00,12.4,12.41,12.38,12.39,1540000.0,9.7557,9.7636,9.74,9.7478,1540000.0
2010-12-15 13:50:00,12.39,12.4,12.36,12.37,978000.0,9.7478,9.7557,9.7242,9.7321,978000.0
2010-12-15 14:00:00,12.37,12.4,12.36,12.38,1768600.0,9.7321,9.7557,9.7242,9.74,1768600.0
2010-12-15 14:10:00,12.38,12.38,12.37,12.37,723500.0,9.74,9.74,9.7321,9.7321,723500.0
2010-12-15 14:20:00,12.38,12.38,12.33,12.34,2284100.0,9.74,9.74,9.7006,9.7085,2284100.0
2010-12-15 14:30:00,12.34,12.35,12.32,12.32,2114400.0,9.7085,9.7163,9.6927,9.6927,2114400.0
2010-12-15 14:40:00,12.33,12.34,12.3,12.31,3395400.0,9.7006,9.7085,9.677,9.6849,3395400.0
2010-12-15 14:50:00,12.31,12.33,12.28,12.3,5171900.0,9.6849,9.7006,9.6613,9.677,5171900.0
2010-12-15 15:00:00,12.3,12.34,12.28,12.32,3580600.0,9.677,9.7085,9.6613,9.6927,3580600.0
2010-12-15 15:10:00,12.33,12.35,12.3,12.33,3238800.0,9.7006,9.7163,9.677,9.7006,3238800.0
2010-12-15 15:20:00,12.33,12.4,12.32,12.35,3839300.0,9.7006,9.7557,9.6927,9.7163,3839300.0
2010-12-15 15:30:00,12.36,12.4,12.34,12.38,3046600.0,9.7242,9.7557,9.7085,9.74,3046600.0
2010-12-15 15:40:00,12.38,12.39,12.35,12.36,4805800.0,9.74,9.7478,9.7163,9.7242,4805800.0
2010-12-15 15:50:00,12.36,12.37,12.31,12.32,10701000.0,9.7242,9.7321,9.6849,9.6927,10701000.0
2010-12-16 09:30:00,12.47,12.53,12.38,12.51,12405900.0,9.8108,9.858,9.74,9.8422,12405900.0
2010-12-16 09:40:00,12.51,12.68,12.51,12.66,18652800.0,9.8422,9.976,9.8422,9.9602,18652800.0
2010-12-16 09:50:00,12.66,12.66,12.57,12.58,9592900.0,9.9602,9.9602,9.8894,9.8973,9592900.0
2010-12-16 10:00:00,12.58,12.66,12.58,12.59,12714000.0,9.8973,9.9602,9.8973,9.9052,12714000.0
2010-12-16 10:10:00,12.59,12.62,12.54,12.62,7958500.0,9.9052,9.9288,9.8658,9.9288,7958500.0
2010-12-16 10:20:00,12.61,12.65,12.56,12.57,7978200.0,9.9209,9.9524,9.8816,9.8894,7978200.0
2010-12-16 10:30:00,12.56,12.59,12.5,12.55,7735300.0,9.8816,9.9052,9.8344,9.8737,7735300.0
2010-12-16 10:40:00,12.55,12.59,12.52,12.53,6988500.0,9.8737,9.9052,9.8501,9.858,6988500.0
2010-12-16 10:50:00,12.52,12.55,12.47,12.54,5670400.0,9.8501,9.8737,9.8108,9.8658,5670400.0
2010-12-16 11:00:00,12.54,12.6,12.53,12.59,3694500.0,9.8658,9.913,9.858,9.9052,3694500.0
2010-12-16 11:10:00,12.59,12.62,12.58,12.6,5353100.0,9.9052,9.9288,9.8973,9.913,5353100.0
2010-12-16 11:20:00,12.6,12.6,12.53,12.53,5961200.0,9.913,9.913,9.858,9.858,5961200.0
2010-12-16 11:30:00,12.53,12.55,12.5,12.55,3836100.0,9.858,9.8737,9.8344,9.8737,3836100.0
2010-12-16 11:40:00,12.55,12.62,12.54,12.6,6057200.0,9.8737,9.9288,9.8658,9.913,6057200.0
2010-12-16 11:50:00,12.61,12.61,12.57,12.58,4094600.0,9.9209,9.9209,9.8894,9.8973,4094600.0
2010-12-16 12:00:00,12.58,12.63,12.57,12.63,3633700.0,9.8973,9.9366,9.8894,9.9366,3633700.0
2010-12-16 12:10:00,12.63,12.65,12.61,12.61,4193800.0,9.9366,9.9524,9.9209,9.9209,4193800.0
2010-12-16 12:20:00,12.61,12.66,12.61,12.65,3805600.0,9.9209,9.9602,9.9209,9.9524,3805600.0
2010-12-16 12:30:00,12.65,12.68,12.65,12.68,3058800.0,9.9524,9.976,9.9524,9.976,3058800.0
2010-12-16 12:40:00,12.68,12.7,12.67,12.68,7078400.0,9.976,9.9917,9.9681,9.976,7078400.0
2010-12-16 12:50:00,12.68,12.7,12.67,12.69,2626900.0,9.976,9.9917,9.9681,9.9838,2626900.0
2010-12-16 13:00:00,12.69,12.69,12.66,12.66,2718400.0,9.9838,9.9838,9.9602,9.9602,2718400.0
2010-12-16 13:10:00,12.67,12.69,12.66,12.68,3264100.0,9.9681,9.9838,9.9602,9.976,3264100.0
2010-12-16 13:20:00,12.68,12.72,12.67,12.71,4853100.0,9.976,10.0074,9.9681,9.9996,4853100.0
2010-12-16 13:30:00,12.71,12.72,12.68,12.68,3782000.0,9.9996,10.0074,9.976,9.976,3782000.0
2010-12-16 13:40:00,12.68,12.75,12.68,12.74,5760000.0,9.976,10.031,9.976,10.0232,5760000.0
2010-12-16 13:50:00,12.74,12.74,12.7,12.73,3848800.0,10.0232,10.0232,9.9917,10.0153,3848800.0
2010-12-16 14:00:00,12.73,12.75,12.72,12.74,5689900.0,10.0153,10.031,10.0074,10.0232,5689900.0
2010-12-16 14:10:00,12.75,12.77,12.66,12.67,12286600.0,10.031,10.0468,9.9602,9.9681,12286600.0
2010-12-16 14:20:00,12.68,12.68,12.55,12.58,14965300.0,9.976,9.976,9.8737,9.8973,14965300.0
2010-12-16 14:30:00,12.57,12.58,12.38,12.45,23405500.0,9.8894,9.8973,9.74,9.795,23405500.0
2010-12-16 14:40:00,12.45,12.53,12.43,12.52,12726600.0,9.795,9.858,9.7793,9.8501,12726600.0
2010-12-16 14:50:00,12.52,12.52,12.38,12.39,9530700.0,9.8501,9.8501,9.74,9.7478,9530700.0
2010-12-16 15:00:00,12.4,12.45,12.39,12.44,9412400.0,9.7557,9.795,9.7478,9.7872,9412400.0
2010-12-16 15:10:00,12.44,12.47,12.42,12.44,6761500.0,9.7872,9.8108,9.7714,9.7872,6761500.0
2010-12-16 15:20:00,12.44,12.45,12.4,12.43,6258100.0,9.7872,9.795,9.7557,9.7793,6258100.0
2010-12-16 15:30:00,12.44,12.48,12.43,12.48,5357700.0,9.7872,9.8186,9.7793,9.8186,5357700.0
2010-12-16 15:40:00,12.47,12.49,12.45,12.46,4764500.0,9.8108,9.8265,9.795,9.8029,4764500.0
2010-12-16 15:50:00,12.45,12.53,12.44,12.52,15678200.0,9.795,9.858,9.7872,9.8501,15678200.0
2010-12-17 09:30:00,12.55,12.56,12.45,12.55,19172000.0,9.8737,9.8816,9.795,9.8737,19172000.0
2010-12-17 09:40:00,12.55,12.63,12.53,12.63,8803900.0,9.8737,9.9366,9.858,9.9366,8803900.0
2010-12-17 09:50:00,12.63,12.63,12.57,12.59,4490000.0,9.9366,9.9366,9.8894,9.9052,4490000.0
2010-12-17 10:00:00,12.6,12.64,12.58,12.63,4551800.0,9.913,9.9445,9.8973,9.9366,4551800.0
2010-12-17 10:10:00,12.63,12.64,12.59,12.62,3045400.0,9.9366,9.9445,9.9052,9.9288,3045400.0
2010-12-17 10:20:00,12.61,12.63,12.6,12.63,2228800.0,9.9209,9.9366,9.913,9.9366,2228800.0
2010-12-17 10:30:00,12.63,12.63,12.57,12.58,3734000.0,9.9366,9.9366,9.8894,9.8973,3734000.0
2010-12-17 10:40:00,12.58,12.59,12.53,12.56,7788600.0,9.8973,9.9052,9.858,9.8816,7788600.0
2010-12-17 10:50:00,12.56,12.61,12.55,12.6,4385800.0,9.8816,9.9209,9.8737,9.913,4385800.0
2010-12-17 11:00:00,12.6,12.61,12.58,12.6,2045200.0,9.913,9.9209,9.8973,9.913,2045200.0
2010-12-17 11:10:00,12.61,12.61,12.58,12.58,1408000.0,9.9209,9.9209,9.8973,9.8973,1408000.0
2010-12-17 11:20:00,12.59,12.59,12.56,12.56,1716300.0,9.9052,9.9052,9.8816,9.8816,1716300.0
2010-12-17 11:30:00,12.56,12.58,12.54,12.55,2812500.0,9.8816,9.8973,9.8658,9.8737,2812500.0
2010-12-17 11:40:00,12.54,12.56,12.54,12.55,1927900.0,9.8658,9.8816,9.8658,9.8737,1927900.0
2010-12-17 11:50:00,12.56,12.56,12.52,12.53,3615400.0,9.8816,9.8816,9.8501,9.858,3615400.0
2010-12-17 12:00:00,12.52,12.56,12.52,12.55,2241400.0,9.8501,9.8816,9.8501,9.8737,2241400.0
2010-12-17 12:10:00,12.55,12.56,12.53,12.55,1386500.0,9.8737,9.8816,9.858,9.8737,1386500.0
2010-12-17 12:20:00,12.54,12.55,12.52,12.53,1664600.0,9.8658,9.8737,9.8501,9.858,1664600.0
2010-12-17 12:30:00,12.53,12.54,12.53,12.54,732100.0,9.858,9.8658,9.858,9.8658,732100.0
2010-12-17 12:40:00,12.54,12.54,12.53,12.54,793600.0,9.8658,9.8658,9.858,9.8658,793600.0
2010-12-17 12:50:00,12.54,12.56,12.53,12.54,1325900.0,9.8658,9.8816,9.858,9.8658,1325900.0
2010-12-17 13:00:00,12.54,12.58,12.54,12.58,1617800.0,9.8658,9.8973,9.8658,9.8973,1617800.0
2010-12-17 13:10:00,12.57,12.59,12.57,12.57,1534200.0,9.8894,9.9052,9.8894,9.8894,1534200.0
2010-12-17 13:20:00,12.57,12.58,12.57,12.57,858800.0,9.8894,9.8973,9.8894,9.8894,858800.0
2010-12-17 13:30:00,12.58,12.59,12.57,12.59,1291100.0,9.8973,9.9052,9.8894,9.9052,1291100.0
2010-12-17 13:40:00,12.58,12.61,12.58,12.61,2446800.0,9.8973,9.9209,9.8973,9.9209,2446800.0
2010-12-17 13:50:00,12.6,12.63,12.58,12.59,3012100.0,9.913,9.9366,9.8973,9.9052,3012100.0
2010-12-17 14:00:00,12.59,12.59,12.57,12.57,1574300.0,9.9052,9.9052,9.8894,9.8894,1574300.0
2010-12-17 14:10:00,12.57,12.6,12.56,12.6,1997300.0,9.8894,9.913,9.8816,9.913,1997300.0
2010-12-17 14:20:00,12.6,12.65,12.59,12.63,4211400.0,9.913,9.9524,9.9052,9.9366,4211400.0
2010-12-17 14:30:00,12.64,12.64,12.61,12.61,1944900.0,9.9445,9.9445,9.9209,9.9209,1944900.0
2010-12-17 14:40:00,12.62,12.62,12.58,12.6,2438500.0,9.9288,9.9288,9.8973,9.913,2438500.0
2010-12-17 14:50:00,12.6,12.62,12.6,12.62,1244000.0,9.913,9.9288,9.913,9.9288,1244000.0
2010-12-17 15:00:00,12.61,12.62,12.56,12.56,4719100.0,9.9209,9.9288,9.8816,9.8816,4719100.0
2010-12-17 15:10:00,12.57,12.57,12.54,12.54,3798400.0,9.8894,9.8894,9.8658,9.8658,3798400.0
2010-12-17 15:20:00,12.54,12.56,12.52,12.54,3556800.0,9.8658,9.8816,9.8501,9.8658,3556800.0
2010-12-17 15:30:00,12.54,12.56,12.53,12.54,3373300.0,9.8658,9.8816,9.858,9.8658,3373300.0
2010-12-17 15:40:00,12.53,12.56,12.52,12.54,5408400.0,9.858,9.8816,9.8501,9.8658,5408400.0
2010-12-17 15:50:00,12.54,12.57,12.51,12.56,10218300.0,9.8658,9.8894,9.8422,9.8816,10218300.0
2010-12-20 09:30:00,12.59,12.68,12.57,12.68,9117400.0,9.9052,9.976,9.8894,9.976,9117400.0
2010-12-20 09:40:00,12.68,12.74,12.58,12.74,7071200.0,9.976,10.0232,9.8973,10.0232,7071200.0
2010-12-20 09:50:00,12.74,12.75,12.67,12.69,6296400.0,10.0232,10.031,9.9681,9.9838,6296400.0
2010-12-20 10:00:00,12.69,12.7,12.64,12.66,3403800.0,9.9838,9.9917,9.9445,9.9602,3403800.0
2010-12-20 10:10:00,12.66,12.7,12.64,12.7,4220900.0,9.9602,9.9917,9.9445,9.9917,4220900.0
2010-12-20 10:20:00,12.7,12.71,12.67,12.69,3554300.0,9.9917,9.9996,9.9681,9.9838,3554300.0
2010-12-20 10:30:00,12.7,12.74,12.69,12.73,4096200.0,9.9917,10.0232,9.9838,10.0153,4096200.0
2010-12-20 10:40:00,12.72,12.74,12.68,12.7,3416900.0,10.0074,10.0232,9.976,9.9917,3416900.0
2010-12-20 10:50:00,12.71,12.72,12.69,12.7,1593300.0,9.9996,10.0074,9.9838,9.9917,1593300.0
2010-12-20 11:00:00,12.69,12.7,12.6,12.64,5434300.0,9.9838,9.9917,9.913,9.9445,5434300.0
2010-12-20 11:10:00,12.64,12.68,12.62,12.68,2556100.0,9.9445,9.976,9.9288,9.976,2556100.0
2010-12-20 11:20:00,12.67,12.68,12.65,12.68,1213300.0,9.9681,9.976,9.9524,9.976,1213300.0
2010-12-20 11:30:00,12.68,12.68,12.66,12.67,1890700.0,9.976,9.976,9.9602,9.9681,1890700.0
2010-12-20 11:40:00,12.66,12.68,12.66,12.66,1221400.0,9.9602,9.976,9.9602,9.9602,1221400.0
2010-12-20 11:50:00,12.67,12.67,12.65,12.65,1275500.0,9.9681,9.9681,9.9524,9.9524,1275500.0
2010-12-20 12:00:00,12.65,12.67,12.65,12.66,983900.0,9.9524,9.9681,9.9524,9.9602,983900.0
2010-12-20 12:10:00,12.66,12.69,12.66,12.69,2302200.0,9.9602,9.9838,9.9602,9.9838,2302200.0
2010-12-20 12:20:00,12.69,12.69,12.65,12.67,1374300.0,9.9838,9.9838,9.9524,9.9681,1374300.0
2010-12-20 12:30:00,12.66,12.68,12.64,12.65,1546000.0,9.9602,9.976,9.9445,9.9524,1546000.0
2010-12-20 12:40:00,12.65,12.68,12.64,12.66,1875700.0,9.9524,9.976,9.9445,9.9602,1875700.0
2010-12-20 12:50:00,12.65,12.68,12.65,12.68,938900.0,9.9524,9.976,9.9524,9.976,938900.0
2010-12-20 13:00:00,12.68,12.68,12.67,12.68,494500.0,9.976,9.976,9.9681,9.976,494500.0
2010-12-20 13:10:00,12.68,12.69,12.66,12.69,1491500.0,9.976,9.9838,9.9602,9.9838,1491500.0
2010-12-20 13:20:00,12.69,12.69,12.68,12.69,506900.0,9.9838,9.9838,9.976,9.9838,506900.0
2010-12-20 13:30:00,12.69,12.69,12.68,12.69,1320900.0,9.9838,9.9838,9.976,9.9838,1320900.0
2010-12-20 13:40:00,12.69,12.69,12.66,12.67,1497200.0,9.9838,9.9838,9.9602,9.9681,1497200.0
2010-12-20 13:50:00,12.67,12.68,12.65,12.65,1105000.0,9.9681,9.976,9.9524,9.9524,1105000.0
2010-12-20 14:00:00,12.65,12.68,12.64,12.68,2713800.0,9.9524,9.976,9.9445,9.976,2713800.0
2010-12-20 14:10:00,12.68,12.68,12.65,12.66,3609800.0,9.976,9.976,9.9524,9.9602,3609800.0
2010-12-20 14:20:00,12.66,12.67,12.65,12.65,1018800.0,9.9602,9.9681,9.9524,9.9524,1018800.0
2010-12-20 14:30:00,12.65,12.66,12.62,12.62,2194500.0,9.9524,9.9602,9.9288,9.9288,2194500.0
2010-12-20 14:40:00,12.63,12.65,12.61,12.64,1929800.0,9.9366,9.9524,9.9209,9.9445,1929800.0
2010-12-20 14:50:00,12.64,12.65,12.63,12.65,862600.0,9.9445,9.9524,9.9366,9.9524,862600.0
2010-12-20 15:00:00,12.65,12.66,12.62,12.64,4881700.0,9.9524,9.9602,9.9288,9.9445,4881700.0
2010-12-20 15:10:00,12.64,12.66,12.63,12.65,2569300.0,9.9445,9.9602,9.9366,9.9524,2569300.0
2010-12-20 15:20:00,12.65,12.67,12.62,12.67,3143100.0,9.9524,9.9681,9.9288,9.9681,3143100.0
2010-12-20 15:30:00,12.66,12.67,12.65,12.66,1853500.0,9.9602,9.9681,9.9524,9.9602,1853500.0
2010-12-20 15:40:00,12.66,12.67,12.63,12.63,3028900.0,9.9602,9.9681,9.9366,9.9366,3028900.0
2010-12-20 15:50:00,12.63,12.64,12.6,12.61,7393000.0,9.9366,9.9445,9.913,9.9209,7393000.0
2010-12-21 09:30:00,12.73,12.75,12.7,12.73,8032600.0,10.0153,10.031,9.9917,10.0153,8032600.0
2010-12-21 09:40:00,12.73,12.75,12.71,12.73,4220200.0,10.0153,10.031,9.9996,10.0153,4220200.0
2010-12-21 09:50:00,12.73,12.79,12.73,12.78,7756100.0,10.0153,10.0625,10.0153,10.0546,7756100.0
2010-12-21 10:00:00,12.78,12.8,12.77,12.79,6109400.0,10.0546,10.0704,10.0468,10.0625,6109400.0
2010-12-21 10:10:00,12.8,12.8,12.75,12.79,5046100.0,10.0704,10.0704,10.031,10.0625,5046100.0
2010-12-21 10:20:00,12.79,12.81,12.77,12.79,6570300.0,10.0625,10.0783,10.0468,10.0625,6570300.0
2010-12-21 10:30:00,12.79,12.82,12.76,12.78,4543500.0,10.0625,10.0861,10.0389,10.0546,4543500.0
2010-12-21 10:40:00,12.78,12.82,12.77,12.81,3785200.0,10.0546,10.0861,10.0468,10.0783,3785200.0
2010-12-21 10:50:00,12.81,12.81,12.79,12.79,1173200.0,10.0783,10.0783,10.0625,10.0625,1173200.0
2010-12-21 11:00:00,12.79,12.8,12.77,12.78,2274100.0,10.0625,10.0704,10.0468,10.0546,2274100.0
2010-12-21 11:10:00,12.77,12.78,12.75,12.77,2562500.0,10.0468,10.0546,10.031,10.0468,2562500.0
2010-12-21 11:20:00,12.77,12.79,12.76,12.78,1132100.0,10.0468,10.0625,10.0389,10.0546,1132100.0
2010-12-21 11:30:00,12.77,12.8,12.77,12.79,1868900.0,10.0468,10.0704,10.0468,10.0625,1868900.0
2010-12-21 11:40:00,12.78,12.8,12.77,12.78,1281700.0,10.0546,10.0704,10.0468,10.0546,1281700.0
2010-12-21 11:50:00,12.77,12.79,12.76,12.76,2836500.0,10.0468,10.0625,10.0389,10.0389,2836500.0
2010-12-21 12:00:00,12.76,12.8,12.76,12.8,1681000.0,10.0389,10.0704,10.0389,10.0704,1681000.0
2010-12-21 12:10:00,12.8,12.81,12.79,12.8,4241800.0,10.0704,10.0783,10.0625,10.0704,4241800.0
2010-12-21 12:20:00,12.79,12.81,12.79,12.81,2141100.0,10.0625,10.0783,10.0625,10.0783,2141100.0
2010-12-21 12:30:00,12.81,12.81,12.8,12.81,1222100.0,10.0783,10.0783,10.0704,10.0783,1222100.0
2010-12-21 12:40:00,12.81,12.83,12.8,12.82,3695800.0,10.0783,10.094,10.0704,10.0861,3695800.0
2010-12-21 12:50:00,12.81,12.84,12.81,12.84,2095600.0,10.0783,10.1019,10.0783,10.1019,2095600.0
2010-12-21 13:00:00,12.84,12.85,12.83,12.83,3022400.0,10.1019,10.1097,10.094,10.094,3022400.0
2010-12-21 13:10:00,12.84,12.84,12.83,12.83,1149400.0,10.1019,10.1019,10.094,10.094,1149400.0
2010-12-21 13:20:00,12.84,12.85,12.82,12.83,3388800.0,10.1019,10.1097,10.0861,10.094,3388800.0
2010-12-21 13:30:00,12.84,12.85,12.83,12.85,2874100.0,10.1019,10.1097,10.094,10.1097,2874100.0
2010-12-21 13:40:00,12.84,12.85,12.83,12.84,2648300.0,10.1019,10.1097,10.094,10.1019,2648300.0
2010-12-21 13:50:00,12.85,12.85,12.84,12.85,1302200.0,10.1097,10.1097,10.1019,10.1097,1302200.0
2010-12-21 14:00:00,12.85,12.87,12.84,12.87,4270600.0,10.1097,10.1255,10.1019,10.1255,4270600.0
2010-12-21 14:10:00,12.86,12.87,12.85,12.86,1742100.0,10.1176,10.1255,10.1097,10.1176,1742100.0
2010-12-21 14:20:00,12.86,12.87,12.86,12.86,1478300.0,10.1176,10.1255,10.1176,10.1176,1478300.0
2010-12-21 14:30:00,12.86,12.88,12.86,12.88,3550000.0,10.1176,10.1333,10.1176,10.1333,3550000.0
2010-12-21 14:40:00,12.88,12.89,12.87,12.89,4478800.0,10.1333,10.1412,10.1255,10.1412,4478800.0
2010-12-21 14:50:00,12.89,12.9,12.88,12.9,4389000.0,10.1412,10.1491,10.1333,10.1491,4389000.0
2010-12-21 15:00:00,12.89,12.9,12.88,12.9,2711200.0,10.1412,10.1491,10.1333,10.1491,2711200.0
2010-12-21 15:10:00,12.9,12.9,12.87,12.89,3777500.0,10.1491,10.1491,10.1255,10.1412,3777500.0
2010-12-21 15:20:00,12.89,12.93,12.88,12.93,7069000.0,10.1412,10.1727,10.1333,10.1727,7069000.0
2010-12-21 15:30:00,12.93,12.97,12.92,12.97,10438000.0,10.1727,10.2041,10.1648,10.2041,10438000.0
2010-12-21 15:40:00,12.97,12.98,12.95,12.97,8948900.0,10.2041,10.212,10.1884,10.2041,8948900.0
2010-12-21 15:50:00,12.96,12.98,12.95,12.97,11712700.0,10.1963,10.212,10.1884,10.2041,11712700.0
2010-12-22 09:30:00,13.01,13.09,13.0,13.09,11967300.0,10.2356,10.2985,10.2277,10.2985,11967300.0
2010-12-22 09:40:00,13.09,13.15,13.08,13.14,8652100.0,10.2985,10.3457,10.2907,10.3379,8652100.0
2010-12-22 09:50:00,13.13,13.18,13.1,13.18,8762100.0,10.33,10.3693,10.3064,10.3693,8762100.0
2010-12-22 10:00:00,13.18,13.28,13.16,13.27,18309600.0,10.3693,10.448,10.3536,10.4402,18309600.0
2010-12-22 10:10:00,13.28,13.35,13.27,13.29,14760600.0,10.448,10.5031,10.4402,10.4559,14760600.0
2010-12-22 10:20:00,13.29,13.33,13.29,13.31,8391100.0,10.4559,10.4874,10.4559,10.4716,8391100.0
2010-12-22 10:30:00,13.32,13.33,13.3,13.32,7120000.0,10.4795,10.4874,10.4638,10.4795,7120000.0
2010-12-22 10:40:00,13.32,13.33,13.27,13.27,5858300.0,10.4795,10.4874,10.4402,10.4402,5858300.0
2010-12-22 10:50:00,13.27,13.33,13.27,13.32,7037100.0,10.4402,10.4874,10.4402,10.4795,7037100.0
2010-12-22 11:00:00,13.31,13.33,13.31,13.33,4019800.0,10.4716,10.4874,10.4716,10.4874,4019800.0
2010-12-22 11:10:00,13.33,13.37,13.31,13.37,7420800.0,10.4874,10.5188,10.4716,10.5188,7420800.0
2010-12-22 11:20:00,13.37,13.37,13.34,13.35,3961800.0,10.5188,10.5188,10.4952,10.5031,3961800.0
2010-12-22 11:30:00,13.35,13.36,13.34,13.36,2913200.0,10.5031,10.511,10.4952,10.511,2913200.0
2010-12-22 11:40:00,13.35,13.42,13.35,13.4,8301800.0,10.5031,10.5582,10.5031,10.5424,8301800.0
2010-12-22 11:50:00,13.4,13.41,13.39,13.4,3375300.0,10.5424,10.5503,10.5346,10.5424,3375300.0
2010-12-22 12:00:00,13.41,13.42,13.39,13.42,4715000.0,10.5503,10.5582,10.5346,10.5582,4715000.0
2010-12-22 12:10:00,13.41,13.44,13.4,13.44,3655400.0,10.5503,10.5739,10.5424,10.5739,3655400.0
2010-12-22 12:20:00,13.44,13.45,13.4,13.4,4527200.0,10.5739,10.5818,10.5424,10.5424,4527200.0
2010-12-22 12:30:00,13.4,13.43,13.39,13.4,6291800.0,10.5424,10.566,10.5346,10.5424,6291800.0
2010-12-22 12:40:00,13.41,13.42,13.39,13.4,3539600.0,10.5503,10.5582,10.5346,10.5424,3539600.0
2010-12-22 12:50:00,13.41,13.41,13.36,13.38,3505400.0,10.5503,10.5503,10.511,10.5267,3505400.0
2010-12-22 13:00:00,13.37,13.38,13.36,13.38,2479600.0,10.5188,10.5267,10.511,10.5267,2479600.0
2010-12-22 13:10:00,13.38,13.4,13.34,13.34,3798100.0,10.5267,10.5424,10.4952,10.4952,3798100.0
2010-12-22 13:20:00,13.34,13.35,13.3,13.32,5029700.0,10.4952,10.5031,10.4638,10.4795,5029700.0
2010-12-22 13:30:00,13.31,13.33,13.27,13.28,3947700.0,10.4716,10.4874,10.4402,10.448,3947700.0
2010-12-22 13:40:00,13.28,13.28,13.21,13.25,5939600.0,10.448,10.448,10.393,10.4244,5939600.0
2010-12-22 13:50:00,13.24,13.27,13.21,13.27,4630100.0,10.4166,10.4402,10.393,10.4402,4630100.0
2010-12-22 14:00:00,13.27,13.32,13.26,13.32,4190900.0,10.4402,10.4795,10.4323,10.4795,4190900.0
2010-12-22 14:10:00,13.32,13.33,13.31,13.31,2737900.0,10.4795,10.4874,10.4716,10.4716,2737900.0
2010-12-22 14:20:00,13.32,13.36,13.31,13.35,2876900.0,10.4795,10.511,10.4716,10.5031,2876900.0
2010-12-22 14:30:00,13.35,13.35,13.31,13.32,2482400.0,10.5031,10.5031,10.4716,10.4795,2482400.0
2010-12-22 14:40:00,13.33,13.33,13.28,13.29,2432100.0,10.4874,10.4874,10.448,10.4559,2432100.0
2010-12-22 14:50:00,13.29,13.32,13.28,13.32,2898500.0,10.4559,10.4795,10.448,10.4795,2898500.0
2010-12-22 15:00:00,13.32,13.35,13.31,13.32,2881000.0,10.4795,10.5031,10.4716,10.4795,2881000.0
2010-12-22 15:10:00,13.33,13.4,13.32,13.38,4836800.0,10.4874,10.5424,10.4795,10.5267,4836800.0
2010-12-22 15:20:00,13.39,13.41,13.38,13.4,6014200.0,10.5346,10.5503,10.5267,10.5424,6014200.0
2010-12-22 15:30:00,13.39,13.4,13.35,13.36,4179900.0,10.5346,10.5424,10.5031,10.511,4179900.0
2010-12-22 15:40:00,13.36,13.4,13.35,13.36,5244100.0,10.511,10.5424,10.5031,10.511,5244100.0
2010-12-22 15:50:00,13.36,13.42,13.36,13.38,13651500.0,10.511,10.5582,10.511,10.5267,13651500.0
2010-12-23 09:30:00,13.26,13.3,13.14,13.17,16995900.0,10.4323,10.4638,10.3379,10.3615,16995900.0
2010-12-23 09:40:00,13.17,13.26,13.16,13.2,12550600.0,10.3615,10.4323,10.3536,10.3851,12550600.0
2010-12-23 09:50:00,13.19,13.24,13.17,13.21,7282800.0,10.3772,10.4166,10.3615,10.393,7282800.0
2010-12-23 10:00:00,13.2,13.22,13.17,13.19,7711200.0,10.3851,10.4008,10.3615,10.3772,7711200.0
2010-12-23 10:10:00,13.18,13.19,13.14,13.15,5856600.0,10.3693,10.3772,10.3379,10.3457,5856600.0
2010-12-23 10:20:00,13.15,13.19,13.14,13.15,5682100.0,10.3457,10.3772,10.3379,10.3457,5682100.0
2010-12-23 10:30:00,13.14,13.17,13.11,13.12,4957600.0,10.3379,10.3615,10.3143,10.3221,4957600.0
2010-12-23 10:40:00,13.12,13.13,13.07,13.07,5473000.0,10.3221,10.33,10.2828,10.2828,5473000.0
2010-12-23 10:50:00,13.07,13.12,13.07,13.12,4419900.0,10.2828,10.3221,10.2828,10.3221,4419900.0
2010-12-23 11:00:00,13.11,13.15,13.11,13.14,3240100.0,10.3143,10.3457,10.3143,10.3379,3240100.0
2010-12-23 11:10:00,13.14,13.14,13.11,13.11,1787900.0,10.3379,10.3379,10.3143,10.3143,1787900.0
2010-12-23 11:20:00,13.11,13.16,13.1,13.16,5610000.0,10.3143,10.3536,10.3064,10.3536,5610000.0
2010-12-23 11:30:00,13.15,13.17,13.12,13.14,3526400.0,10.3457,10.3615,10.3221,10.3379,3526400.0
2010-12-23 11:40:00,13.14,13.14,13.11,13.13,1943100.0,10.3379,10.3379,10.3143,10.33,1943100.0
2010-12-23 11:50:00,13.13,13.13,13.1,13.11,2091600.0,10.33,10.33,10.3064,10.3143,2091600.0
2010-12-23 12:00:00,13.1,13.14,13.1,13.12,5098600.0,10.3064,10.3379,10.3064,10.3221,5098600.0
2010-12-23 12:10:00,13.11,13.12,13.1,13.12,1773600.0,10.3143,10.3221,10.3064,10.3221,1773600.0
2010-12-23 12:20:00,13.11,13.14,13.11,13.13,1406900.0,10.3143,10.3379,10.3143,10.33,1406900.0
2010-12-23 12:30:00,13.14,13.15,13.1,13.1,2243700.0,10.3379,10.3457,10.3064,10.3064,2243700.0
2010-12-23 12:40:00,13.1,13.11,13.07,13.09,4227800.0,10.3064,10.3143,10.2828,10.2985,4227800.0
2010-12-23 12:50:00,13.08,13.1,13.08,13.09,1376700.0,10.2907,10.3064,10.2907,10.2985,1376700.0
2010-12-23 13:00:00,13.08,13.09,13.08,13.08,1033600.0,10.2907,10.2985,10.2907,10.2907,1033600.0
2010-12-23 13:10:00,13.08,13.1,13.08,13.09,1304000.0,10.2907,10.3064,10.2907,10.2985,1304000.0
2010-12-23 13:20:00,13.09,13.09,13.05,13.07,3007400.0,10.2985,10.2985,10.2671,10.2828,3007400.0
2010-12-23 13:30:00,13.07,13.07,13.04,13.05,3622800.0,10.2828,10.2828,10.2592,10.2671,3622800.0
2010-12-23 13:40:00,13.05,13.05,13.04,13.04,1262800.0,10.2671,10.2671,10.2592,10.2592,1262800.0
2010-12-23 13:50:00,13.05,13.07,13.04,13.06,2070800.0,10.2671,10.2828,10.2592,10.2749,2070800.0
2010-12-23 14:00:00,13.06,13.08,13.03,13.04,3259300.0,10.2749,10.2907,10.2513,10.2592,3259300.0
2010-12-23 14:10:00,13.04,13.04,13.0,13.0,3762200.0,10.2592,10.2592,10.2277,10.2277,3762200.0
2010-12-23 14:20:00,13.0,13.01,12.97,12.98,6258000.0,10.2277,10.2356,10.2041,10.212,6258000.0
2010-12-23 14:30:00,12.97,13.0,12.97,12.98,4952000.0,10.2041,10.2277,10.2041,10.212,4952000.0
2010-12-23 14:40:00,12.98,12.99,12.97,12.97,3268200.0,10.212,10.2199,10.2041,10.2041,3268200.0
2010-12-23 14:50:00,12.98,13.03,12.97,13.01,3530500.0,10.212,10.2513,10.2041,10.2356,3530500.0
2010-12-23 15:00:00,13.02,13.03,12.99,12.99,2858600.0,10.2435,10.2513,10.2199,10.2199,2858600.0
2010-12-23 15:10:00,12.99,13.01,12.99,13.0,1302900.0,10.2199,10.2356,10.2199,10.2277,1302900.0
2010-12-23 15:20:00,13.01,13.02,12.99,13.02,2428900.0,10.2356,10.2435,10.2199,10.2435,2428900.0
2010-12-23 15:30:00,13.02,13.03,13.0,13.03,2611400.0,10.2435,10.2513,10.2277,10.2513,2611400.0
2010-12-23 15:40:00,13.03,13.05,13.02,13.05,3397300.0,10.2513,10.2671,10.2435,10.2671,3397300.0
2010-12-23 15:50:00,13.04,13.07,13.04,13.05,9459300.0,10.2592,10.2828,10.2592,10.2671,9459300.0
2010-12-27 09:30:00,12.98,13.18,12.96,13.16,10509200.0,10.212,10.3693,10.1963,10.3536,10509200.0
2010-12-27 09:40:00,13.15,13.26,13.14,13.21,10052700.0,10.3457,10.4323,10.3379,10.393,10052700.0
2010-12-27 09:50:00,13.22,13.32,13.21,13.27,8825300.0,10.4008,10.4795,10.393,10.4402,8825300.0
2010-12-27 10:00:00,13.26,13.3,13.24,13.24,4850700.0,10.4323,10.4638,10.4166,10.4166,4850700.0
2010-12-27 10:10:00,13.24,13.35,13.24,13.33,5548400.0,10.4166,10.5031,10.4166,10.4874,5548400.0
2010-12-27 10:20:00,13.34,13.35,13.32,13.33,3914800.0,10.4952,10.5031,10.4795,10.4874,3914800.0
2010-12-27 10:30:00,13.34,13.38,13.33,13.38,5685600.0,10.4952,10.5267,10.4874,10.5267,5685600.0
2010-12-27 10:40:00,13.38,13.4,13.36,13.37,3774400.0,10.5267,10.5424,10.511,10.5188,3774400.0
2010-12-27 10:50:00,13.37,13.38,13.34,13.35,3296400.0,10.5188,10.5267,10.4952,10.5031,3296400.0
2010-12-27 11:00:00,13.35,13.36,13.3,13.31,3600800.0,10.5031,10.511,10.4638,10.4716,3600800.0
2010-12-27 11:10:00,13.31,13.33,13.31,13.31,2102300.0,10.4716,10.4874,10.4716,10.4716,2102300.0
2010-12-27 11:20:00,13.31,13.34,13.31,13.34,1278300.0,10.4716,10.4952,10.4716,10.4952,1278300.0
2010-12-27 11:30:00,13.33,13.35,13.32,13.35,1700400.0,10.4874,10.5031,10.4795,10.5031,1700400.0
2010-12-27 11:40:00,13.35,13.35,13.31,13.32,1230600.0,10.5031,10.5031,10.4716,10.4795,1230600.0
2010-12-27 11:50:00,13.31,13.32,13.31,13.31,925300.0,10.4716,10.4795,10.4716,10.4716,925300.0
2010-12-27 12:00:00,13.31,13.32,13.3,13.31,1447400.0,10.4716,10.4795,10.4638,10.4716,1447400.0
2010-12-27 12:10:00,13.31,13.32,13.29,13.29,1753400.0,10.4716,10.4795,10.4559,10.4559,1753400.0
2010-12-27 12:20:00,13.3,13.3,13.29,13.29,596300.0,10.4638,10.4638,10.4559,10.4559,596300.0
2010-12-27 12:30:00,13.29,13.31,13.28,13.29,1931800.0,10.4559,10.4716,10.448,10.4559,1931800.0
2010-12-27 12:40:00,13.28,13.29,13.27,13.28,1395500.0,10.448,10.4559,10.4402,10.448,1395500.0
2010-12-27 12:50:00,13.28,13.3,13.27,13.28,1753700.0,10.448,10.4638,10.4402,10.448,1753700.0
2010-12-27 13:00:00,13.27,13.3,13.27,13.28,2526100.0,10.4402,10.4638,10.4402,10.448,2526100.0
2010-12-27 13:10:00,13.29,13.31,13.28,13.3,1969500.0,10.4559,10.4716,10.448,10.4638,1969500.0
2010-12-27 13:20:00,13.29,13.3,13.27,13.28,1577200.0,10.4559,10.4638,10.4402,10.448,1577200.0
2010-12-27 13:30:00,13.28,13.29,13.25,13.25,1466500.0,10.448,10.4559,10.4244,10.4244,1466500.0
2010-12-27 13:40:00,13.26,13.27,13.25,13.25,1370700.0,10.4323,10.4402,10.4244,10.4244,1370700.0
2010-12-27 13:50:00,13.26,13.26,13.23,13.26,1634700.0,10.4323,10.4323,10.4087,10.4323,1634700.0
2010-12-27 14:00:00,13.25,13.26,13.23,13.23,1140400.0,10.4244,10.4323,10.4087,10.4087,1140400.0
2010-12-27 14:10:00,13.23,13.24,13.23,13.23,736100.0,10.4087,10.4166,10.4087,10.4087,736100.0
2010-12-27 14:20:00,13.24,13.24,13.23,13.23,705300.0,10.4166,10.4166,10.4087,10.4087,705300.0
2010-12-27 14:30:00,13.24,13.28,13.23,13.27,1939600.0,10.4166,10.448,10.4087,10.4402,1939600.0
2010-12-27 14:40:00,13.27,13.3,13.27,13.28,1403100.0,10.4402,10.4638,10.4402,10.448,1403100.0
2010-12-27 14:50:00,13.28,13.29,13.26,13.27,1917100.0,10.448,10.4559,10.4323,10.4402,1917100.0
2010-12-27 15:00:00,13.27,13.31,13.27,13.29,2263600.0,10.4402,10.4716,10.4402,10.4559,2263600.0
2010-12-27 15:10:00,13.29,13.3,13.29,13.29,959200.0,10.4559,10.4638,10.4559,10.4559,959200.0
2010-12-27 15:20:00,13.29,13.3,13.27,13.29,1700300.0,10.4559,10.4638,10.4402,10.4559,1700300.0
2010-12-27 15:30:00,13.29,13.29,13.25,13.27,2375500.0,10.4559,10.4559,10.4244,10.4402,2375500.0
2010-12-27 15:40:00,13.26,13.28,13.26,13.26,2384500.0,10.4323,10.448,10.4323,10.4323,2384500.0
2010-12-27 15:50:00,13.26,13.27,13.25,13.26,6164800.0,10.4323,10.4402,10.4244,10.4323,6164800.0
2010-12-28 09:30:00,13.38,13.47,13.37,13.43,13691200.0,10.5267,10.5975,10.5188,10.566,13691200.0
2010-12-28 09:40:00,13.43,13.46,13.41,13.44,6534200.0,10.566,10.5896,10.5503,10.5739,6534200.0
2010-12-28 09:50:00,13.45,13.48,13.44,13.46,6347500.0,10.5818,10.6054,10.5739,10.5896,6347500.0
2010-12-28 10:00:00,13.46,13.48,13.43,13.43,7618500.0,10.5896,10.6054,10.566,10.566,7618500.0
2010-12-28 10:10:00,13.44,13.44,13.39,13.4,5352000.0,10.5739,10.5739,10.5346,10.5424,5352000.0
2010-12-28 10:20:00,13.4,13.46,13.4,13.46,3427700.0,10.5424,10.5896,10.5424,10.5896,3427700.0
2010-12-28 10:30:00,13.45,13.46,13.43,13.45,3896600.0,10.5818,10.5896,10.566,10.5818,3896600.0
2010-12-28 10:40:00,13.45,13.49,13.44,13.47,5741100.0,10.5818,10.6132,10.5739,10.5975,5741100.0
2010-12-28 10:50:00,13.48,13.49,13.46,13.46,2409900.0,10.6054,10.6132,10.5896,10.5896,2409900.0
2010-12-28 11:00:00,13.46,13.47,13.44,13.47,2571200.0,10.5896,10.5975,10.5739,10.5975,2571200.0
2010-12-28 11:10:00,13.47,13.47,13.44,13.44,1519600.0,10.5975,10.5975,10.5739,10.5739,1519600.0
2010-12-28 11:20:00,13.45,13.45,13.41,13.41,3204500.0,10.5818,10.5818,10.5503,10.5503,3204500.0
2010-12-28 11:30:00,13.41,13.44,13.4,13.43,2447300.0,10.5503,10.5739,10.5424,10.566,2447300.0
2010-12-28 11:40:00,13.43,13.43,13.42,13.42,663400.0,10.566,10.566,10.5582,10.5582,663400.0
2010-12-28 11:50:00,13.42,13.43,13.36,13.37,3309000.0,10.5582,10.566,10.511,10.5188,3309000.0
2010-12-28 12:00:00,13.38,13.4,13.36,13.39,1664700.0,10.5267,10.5424,10.511,10.5346,1664700.0
2010-12-28 12:10:00,13.39,13.41,13.39,13.39,1399000.0,10.5346,10.5503,10.5346,10.5346,1399000.0
2010-12-28 12:20:00,13.4,13.4,13.37,13.38,1112100.0,10.5424,10.5424,10.5188,10.5267,1112100.0
2010-12-28 12:30:00,13.38,13.4,13.37,13.39,1198100.0,10.5267,10.5424,10.5188,10.5346,1198100.0
2010-12-28 12:40:00,13.38,13.39,13.37,13.38,1204500.0,10.5267,10.5346,10.5188,10.5267,1204500.0
2010-12-28 12:50:00,13.38,13.39,13.38,13.38,530800.0,10.5267,10.5346,10.5267,10.5267,530800.0
2010-12-28 13:00:00,13.39,13.4,13.38,13.4,879300.0,10.5346,10.5424,10.5267,10.5424,879300.0
2010-12-28 13:10:00,13.4,13.4,13.39,13.4,551300.0,10.5424,10.5424,10.5346,10.5424,551300.0
2010-12-28 13:20:00,13.4,13.4,13.39,13.4,773300.0,10.5424,10.5424,10.5346,10.5424,773300.0
2010-12-28 13:30:00,13.4,13.42,13.39,13.42,1167800.0,10.5424,10.5582,10.5346,10.5582,1167800.0
2010-12-28 13:40:00,13.41,13.43,13.4,13.42,1839600.0,10.5503,10.566,10.5424,10.5582,1839600.0
2010-12-28 13:50:00,13.42,13.42,13.4,13.4,818700.0,10.5582,10.5582,10.5424,10.5424,818700.0
2010-12-28 14:00:00,13.41,13.41,13.38,13.38,1293900.0,10.5503,10.5503,10.5267,10.5267,1293900.0
2010-12-28 14:10:00,13.38,13.4,13.37,13.38,1740100.0,10.5267,10.5424,10.5188,10.5267,1740100.0
2010-12-28 14:20:00,13.39,13.39,13.38,13.38,1091000.0,10.5346,10.5346,10.5267,10.5267,1091000.0
2010-12-28 14:30:00,13.38,13.39,13.37,13.38,3072800.0,10.5267,10.5346,10.5188,10.5267,3072800.0
2010-12-28 14:40:00,13.38,13.4,13.37,13.4,1714500.0,10.5267,10.5424,10.5188,10.5424,1714500.0
2010-12-28 14:50:00,13.39,13.41,13.38,13.38,2271900.0,10.5346,10.5503,10.5267,10.5267,2271900.0
2010-12-28 15:00:00,13.39,13.39,13.38,13.38,1038400.0,10.5346,10.5346,10.5267,10.5267,1038400.0
2010-12-28 15:10:00,13.39,13.39,13.38,13.38,585300.0,10.5346,10.5346,10.5267,10.5267,585300.0
2010-12-28 15:20:00,13.38,13.39,13.37,13.37,1738100.0,10.5267,10.5346,10.5188,10.5188,1738100.0
2010-12-28 15:30:00,13.37,13.39,13.37,13.38,2971900.0,10.5188,10.5346,10.5188,10.5267,2971900.0
2010-12-28 15:40:00,13.37,13.39,13.36,13.38,3132300.0,10.5188,10.5346,10.511,10.5267,3132300.0
2010-12-28 15:50:00,13.38,13.39,13.34,13.35,6118900.0,10.5267,10.5346,10.4952,10.5031,6118900.0
2010-12-29 09:30:00,13.39,13.42,13.32,13.35,8354300.0,10.5346,10.5582,10.4795,10.5031,8354300.0
2010-12-29 09:40:00,13.35,13.39,13.34,13.39,3315600.0,10.5031,10.5346,10.4952,10.5346,3315600.0
2010-12-29 09:50:00,13.39,13.4,13.37,13.4,3284100.0,10.5346,10.5424,10.5188,10.5424,3284100.0
2010-12-29 10:00:00,13.4,13.4,13.38,13.39,2667000.0,10.5424,10.5424,10.5267,10.5346,2667000.0
2010-12-29 10:10:00,13.39,13.4,13.38,13.39,1846900.0,10.5346,10.5424,10.5267,10.5346,1846900.0
2010-12-29 10:20:00,13.39,13.39,13.35,13.36,4525700.0,10.5346,10.5346,10.5031,10.511,4525700.0
2010-12-29 10:30:00,13.37,13.38,13.36,13.36,1773700.0,10.5188,10.5267,10.511,10.511,1773700.0
2010-12-29 10:40:00,13.37,13.38,13.36,13.38,2054500.0,10.5188,10.5267,10.511,10.5267,2054500.0
2010-12-29 10:50:00,13.38,13.38,13.36,13.37,1430700.0,10.5267,10.5267,10.511,10.5188,1430700.0
2010-12-29 11:00:00,13.36,13.37,13.35,13.36,1774600.0,10.511,10.5188,10.5031,10.511,1774600.0
2010-12-29 11:10:00,13.37,13.38,13.34,13.35,2505500.0,10.5188,10.5267,10.4952,10.5031,2505500.0
2010-12-29 11:20:00,13.35,13.35,13.34,13.34,1158500.0,10.5031,10.5031,10.4952,10.4952,1158500.0
2010-12-29 11:30:00,13.34,13.35,13.31,13.31,2099600.0,10.4952,10.5031,10.4716,10.4716,2099600.0
2010-12-29 11:40:00,13.31,13.34,13.31,13.34,2738100.0,10.4716,10.4952,10.4716,10.4952,2738100.0
2010-12-29 11:50:00,13.34,13.35,13.33,13.34,1092300.0,10.4952,10.5031,10.4874,10.4952,1092300.0
2010-12-29 12:00:00,13.34,13.34,13.33,13.33,366600.0,10.4952,10.4952,10.4874,10.4874,366600.0
2010-12-29 12:10:00,13.33,13.34,13.33,13.33,349800.0,10.4874,10.4952,10.4874,10.4874,349800.0
2010-12-29 12:20:00,13.34,13.34,13.32,13.32,799000.0,10.4952,10.4952,10.4795,10.4795,799000.0
2010-12-29 12:30:00,13.33,13.34,13.32,13.34,729100.0,10.4874,10.4952,10.4795,10.4952,729100.0
2010-12-29 12:40:00,13.34,13.34,13.33,13.34,526900.0,10.4952,10.4952,10.4874,10.4952,526900.0
2010-12-29 12:50:00,13.33,13.34,13.31,13.32,3383700.0,10.4874,10.4952,10.4716,10.4795,3383700.0
2010-12-29 13:00:00,13.32,13.37,13.32,13.35,2288300.0,10.4795,10.5188,10.4795,10.5031,2288300.0
2010-12-29 13:10:00,13.35,13.36,13.35,13.35,397600.0,10.5031,10.511,10.5031,10.5031,397600.0
2010-12-29 13:20:00,13.36,13.36,13.35,13.35,421400.0,10.511,10.511,10.5031,10.5031,421400.0
2010-12-29 13:30:00,13.36,13.36,13.34,13.36,1640500.0,10.511,10.511,10.4952,10.511,1640500.0
2010-12-29 13:40:00,13.36,13.36,13.35,13.35,684300.0,10.511,10.511,10.5031,10.5031,684300.0
2010-12-29 13:50:00,13.35,13.36,13.35,13.35,496500.0,10.5031,10.511,10.5031,10.5031,496500.0
2010-12-29 14:00:00,13.36,13.36,13.35,13.35,641900.0,10.511,10.511,10.5031,10.5031,641900.0
2010-12-29 14:10:00,13.35,13.36,13.34,13.34,727800.0,10.5031,10.511,10.4952,10.4952,727800.0
2010-12-29 14:20:00,13.34,13.35,13.32,13.33,1233600.0,10.4952,10.5031,10.4795,10.4874,1233600.0
2010-12-29 14:30:00,13.33,13.33,13.31,13.31,1553300.0,10.4874,10.4874,10.4716,10.4716,1553300.0
2010-12-29 14:40:00,13.31,13.32,13.31,13.31,823100.0,10.4716,10.4795,10.4716,10.4716,823100.0
2010-12-29 14:50:00,13.31,13.32,13.31,13.31,836900.0,10.4716,10.4795,10.4716,10.4716,836900.0
2010-12-29 15:00:00,13.31,13.34,13.31,13.33,1324700.0,10.4716,10.4952,10.4716,10.4874,1324700.0
2010-12-29 15:10:00,13.33,13.34,13.33,13.34,1027100.0,10.4874,10.4952,10.4874,10.4952,1027100.0
2010-12-29 15:20:00,13.33,13.34,13.32,13.32,887700.0,10.4874,10.4952,10.4795,10.4795,887700.0
2010-12-29 15:30:00,13.32,13.33,13.31,13.32,1108100.0,10.4795,10.4874,10.4716,10.4795,1108100.0
2010-12-29 15:40:00,13.32,13.33,13.31,13.33,1186700.0,10.4795,10.4874,10.4716,10.4874,1186700.0
2010-12-29 15:50:00,13.33,13.35,13.32,13.32,4858800.0,10.4874,10.5031,10.4795,10.4795,4858800.0
2010-12-30 09:30:00,13.32,13.4,13.3,13.4,6208100.0,10.4795,10.5424,10.4638,10.5424,6208100.0
2010-12-30 09:40:00,13.39,13.4,13.36,13.39,3201400.0,10.5346,10.5424,10.511,10.5346,3201400.0
2010-12-30 09:50:00,13.39,13.39,13.34,13.36,3593700.0,10.5346,10.5346,10.4952,10.511,3593700.0
2010-12-30 10:00:00,13.36,13.39,13.35,13.36,4559000.0,10.511,10.5346,10.5031,10.511,4559000.0
2010-12-30 10:10:00,13.36,13.37,13.34,13.37,4716300.0,10.511,10.5188,10.4952,10.5188,4716300.0
2010-12-30 10:20:00,13.37,13.38,13.35,13.38,2091100.0,10.5188,10.5267,10.5031,10.5267,2091100.0
2010-12-30 10:30:00,13.38,13.38,13.37,13.38,805900.0,10.5267,10.5267,10.5188,10.5267,805900.0
2010-12-30 10:40:00,13.38,13.38,13.36,13.37,1957100.0,10.5267,10.5267,10.511,10.5188,1957100.0
2010-12-30 10:50:00,13.37,13.37,13.35,13.37,1878300.0,10.5188,10.5188,10.5031,10.5188,1878300.0
2010-12-30 11:00:00,13.37,13.37,13.34,13.36,1608500.0,10.5188,10.5188,10.4952,10.511,1608500.0
2010-12-30 11:10:00,13.36,13.36,13.33,13.33,1349400.0,10.511,10.511,10.4874,10.4874,1349400.0
2010-12-30 11:20:00,13.34,13.34,13.32,13.33,961400.0,10.4952,10.4952,10.4795,10.4874,961400.0
2010-12-30 11:30:00,13.32,13.33,13.32,13.33,733800.0,10.4795,10.4874,10.4795,10.4874,733800.0
2010-12-30 11:40:00,13.33,13.33,13.31,13.31,1138300.0,10.4874,10.4874,10.4716,10.4716,1138300.0
2010-12-30 11:50:00,13.31,13.32,13.27,13.28,3293700.0,10.4716,10.4795,10.4402,10.448,3293700.0
2010-12-30 12:00:00,13.27,13.3,13.27,13.29,1877300.0,10.4402,10.4638,10.4402,10.4559,1877300.0
2010-12-30 12:10:00,13.28,13.3,13.28,13.3,951800.0,10.448,10.4638,10.448,10.4638,951800.0
2010-12-30 12:20:00,13.29,13.31,13.29,13.3,754400.0,10.4559,10.4716,10.4559,10.4638,754400.0
2010-12-30 12:30:00,13.31,13.31,13.28,13.28,1028700.0,10.4716,10.4716,10.448,10.448,1028700.0
2010-12-30 12:40:00,13.28,13.29,13.28,13.28,479600.0,10.448,10.4559,10.448,10.448,479600.0
2010-12-30 12:50:00,13.29,13.3,13.28,13.29,835400.0,10.4559,10.4638,10.448,10.4559,835400.0
2010-12-30 13:00:00,13.3,13.32,13.29,13.3,1596200.0,10.4638,10.4795,10.4559,10.4638,1596200.0
2010-12-30 13:10:00,13.3,13.3,13.28,13.28,1245400.0,10.4638,10.4638,10.448,10.448,1245400.0
2010-12-30 13:20:00,13.28,13.29,13.28,13.28,395400.0,10.448,10.4559,10.448,10.448,395400.0
2010-12-30 13:30:00,13.28,13.29,13.26,13.27,1380100.0,10.448,10.4559,10.4323,10.4402,1380100.0
2010-12-30 13:40:00,13.27,13.28,13.27,13.27,783700.0,10.4402,10.448,10.4402,10.4402,783700.0
2010-12-30 13:50:00,13.28,13.28,13.27,13.27,482800.0,10.448,10.448,10.4402,10.4402,482800.0
2010-12-30 14:00:00,13.28,13.28,13.27,13.27,646400.0,10.448,10.448,10.4402,10.4402,646400.0
2010-12-30 14:10:00,13.27,13.29,13.26,13.28,4002800.0,10.4402,10.4559,10.4323,10.448,4002800.0
2010-12-30 14:20:00,13.28,13.29,13.27,13.29,989900.0,10.448,10.4559,10.4402,10.4559,989900.0
2010-12-30 14:30:00,13.29,13.3,13.28,13.29,973400.0,10.4559,10.4638,10.448,10.4559,973400.0
2010-12-30 14:40:00,13.29,13.31,13.28,13.29,1495900.0,10.4559,10.4716,10.448,10.4559,1495900.0
2010-12-30 14:50:00,13.3,13.3,13.29,13.29,426700.0,10.4638,10.4638,10.4559,10.4559,426700.0
2010-12-30 15:00:00,13.3,13.31,13.29,13.3,967000.0,10.4638,10.4716,10.4559,10.4638,967000.0
2010-12-30 15:10:00,13.31,13.31,13.3,13.3,511200.0,10.4716,10.4716,10.4638,10.4638,511200.0
2010-12-30 15:20:00,13.3,13.33,13.3,13.32,1724200.0,10.4638,10.4874,10.4638,10.4795,1724200.0
2010-12-30 15:30:00,13.33,13.33,13.29,13.3,2931200.0,10.4874,10.4874,10.4559,10.4638,2931200.0
2010-12-30 15:40:00,13.29,13.3,13.27,13.3,2769500.0,10.4559,10.4638,10.4402,10.4638,2769500.0
2010-12-30 15:50:00,13.29,13.3,13.27,13.29,6280300.0,10.4559,10.4638,10.4402,10.4559,6280300.0
2010-12-31 09:30:00,13.23,13.27,13.22,13.26,3408000.0,10.4087,10.4402,10.4008,10.4323,3408000.0
2010-12-31 09:40:00,13.25,13.31,13.24,13.3,3359800.0,10.4244,10.4716,10.4166,10.4638,3359800.0
2010-12-31 09:50:00,13.3,13.3,13.28,13.29,1547200.0,10.4638,10.4638,10.448,10.4559,1547200.0
2010-12-31 10:00:00,13.29,13.3,13.28,13.28,1081400.0,10.4559,10.4638,10.448,10.448,1081400.0
2010-12-31 10:10:00,13.29,13.3,13.28,13.28,1191900.0,10.4559,10.4638,10.448,10.448,1191900.0
2010-12-31 10:20:00,13.29,13.31,13.28,13.31,1414800.0,10.4559,10.4716,10.448,10.4716,1414800.0
2010-12-31 10:30:00,13.31,13.33,13.3,13.32,1613900.0,10.4716,10.4874,10.4638,10.4795,1613900.0
2010-12-31 10:40:00,13.32,13.34,13.31,13.32,1881600.0,10.4795,10.4952,10.4716,10.4795,1881600.0
2010-12-31 10:50:00,13.32,13.33,13.31,13.33,742900.0,10.4795,10.4874,10.4716,10.4874,742900.0
2010-12-31 11:00:00,13.33,13.34,13.31,13.32,1695200.0,10.4874,10.4952,10.4716,10.4795,1695200.0
2010-12-31 11:10:00,13.32,13.32,13.31,13.31,391600.0,10.4795,10.4795,10.4716,10.4716,391600.0
2010-12-31 11:20:00,13.31,13.33,13.31,13.33,873300.0,10.4716,10.4874,10.4716,10.4874,873300.0
2010-12-31 11:30:00,13.33,13.34,13.32,13.34,1195400.0,10.4874,10.4952,10.4795,10.4952,1195400.0
2010-12-31 11:40:00,13.33,13.34,13.33,13.34,1008400.0,10.4874,10.4952,10.4874,10.4952,1008400.0
2010-12-31 11:50:00,13.34,13.35,13.33,13.34,1332800.0,10.4952,10.5031,10.4874,10.4952,1332800.0
2010-12-31 12:00:00,13.34,13.34,13.32,13.33,974500.0,10.4952,10.4952,10.4795,10.4874,974500.0
2010-12-31 12:10:00,13.33,13.34,13.31,13.34,1402800.0,10.4874,10.4952,10.4716,10.4952,1402800.0
2010-12-31 12:20:00,13.33,13.34,13.33,13.34,500300.0,10.4874,10.4952,10.4874,10.4952,500300.0
2010-12-31 12:30:00,13.33,13.34,13.33,13.34,491500.0,10.4874,10.4952,10.4874,10.4952,491500.0
2010-12-31 12:40:00,13.34,13.34,13.32,13.32,1254600.0,10.4952,10.4952,10.4795,10.4795,1254600.0
2010-12-31 12:50:00,13.32,13.33,13.32,13.32,326800.0,10.4795,10.4874,10.4795,10.4795,326800.0
2010-12-31 13:00:00,13.32,13.34,13.32,13.34,951900.0,10.4795,10.4952,10.4795,10.4952,951900.0
2010-12-31 13:10:00,13.33,13.34,13.3,13.31,2315400.0,10.4874,10.4952,10.4638,10.4716,2315400.0
2010-12-31 13:20:00,13.31,13.33,13.3,13.32,1036600.0,10.4716,10.4874,10.4638,10.4795,1036600.0
2010-12-31 13:30:00,13.32,13.33,13.32,13.32,373400.0,10.4795,10.4874,10.4795,10.4795,373400.0
2010-12-31 13:40:00,13.33,13.33,13.31,13.31,811100.0,10.4874,10.4874,10.4716,10.4716,811100.0
2010-12-31 13:50:00,13.31,13.34,13.31,13.32,966800.0,10.4716,10.4952,10.4716,10.4795,966800.0
2010-12-31 14:00:00,13.32,13.33,13.32,13.33,345300.0,10.4795,10.4874,10.4795,10.4874,345300.0
2010-12-31 14:10:00,13.32,13.33,13.32,13.32,1261400.0,10.4795,10.4874,10.4795,10.4795,1261400.0
2010-12-31 14:20:00,13.33,13.34,13.32,13.33,817200.0,10.4874,10.4952,10.4795,10.4874,817200.0
2010-12-31 14:30:00,13.32,13.34,13.32,13.34,837700.0,10.4795,10.4952,10.4795,10.4952,837700.0
2010-12-31 14:40:00,13.34,13.34,13.33,13.33,445700.0,10.4952,10.4952,10.4874,10.4874,445700.0
2010-12-31 14:50:00,13.33,13.34,13.33,13.34,613300.0,10.4874,10.4952,10.4874,10.4952,613300.0
2010-12-31 15:00:00,13.34,13.35,13.33,13.35,1386400.0,10.4952,10.5031,10.4874,10.5031,1386400.0
2010-12-31 15:10:00,13.35,13.36,13.33,13.35,2766400.0,10.5031,10.511,10.4874,10.5031,2766400.0
2010-12-31 15:20:00,13.35,13.37,13.35,13.36,1777100.0,10.5031,10.5188,10.5031,10.511,1777100.0
2010-12-31 15:30:00,13.36,13.38,13.36,13.36,2232000.0,10.511,10.5267,10.511,10.511,2232000.0
2010-12-31 15:40:00,13.36,13.37,13.32,13.33,3533800.0,10.511,10.5188,10.4795,10.4874,3533800.0
2010-12-31 15:50:00,13.32,13.35,13.3,13.35,6666100.0,10.4795,10.5031,10.4638,10.5031,6666100.0
2011-01-03 09:30:00,13.85,14.05,13.8,14.03,36940100.0,10.8965,11.0538,10.8571,11.0381,36940100.0
2011-01-03 09:40:00,14.04,14.08,13.93,13.98,17651200.0,11.046,11.0774,10.9594,10.9987,17651200.0
2011-01-03 09:50:00,13.98,13.98,13.91,13.93,7692200.0,10.9987,10.9987,10.9437,10.9594,7692200.0
2011-01-03 10:00:00,13.93,13.97,13.91,13.95,7433900.0,10.9594,10.9909,10.9437,10.9751,7433900.0
2011-01-03 10:10:00,13.95,13.98,13.94,13.98,5241600.0,10.9751,10.9987,10.9673,10.9987,5241600.0
2011-01-03 10:20:00,13.98,14.0,13.97,13.97,8618100.0,10.9987,11.0145,10.9909,10.9909,8618100.0
2011-01-03 10:30:00,13.98,13.99,13.92,13.95,8519800.0,10.9987,11.0066,10.9515,10.9751,8519800.0
2011-01-03 10:40:00,13.95,13.97,13.93,13.96,5640100.0,10.9751,10.9909,10.9594,10.983,5640100.0
2011-01-03 10:50:00,13.97,13.99,13.94,13.97,6217700.0,10.9909,11.0066,10.9673,10.9909,6217700.0
2011-01-03 11:00:00,13.97,13.99,13.95,13.97,5185900.0,10.9909,11.0066,10.9751,10.9909,5185900.0
2011-01-03 11:10:00,13.97,13.98,13.93,13.98,6970900.0,10.9909,10.9987,10.9594,10.9987,6970900.0
2011-01-03 11:20:00,13.97,14.0,13.97,13.98,6290000.0,10.9909,11.0145,10.9909,10.9987,6290000.0
2011-01-03 11:30:00,13.99,14.05,13.98,14.04,9117400.0,11.0066,11.0538,10.9987,11.046,9117400.0
2011-01-03 11:40:00,14.03,14.05,14.01,14.04,4829300.0,11.0381,11.0538,11.0224,11.046,4829300.0
2011-01-03 11:50:00,14.04,14.04,14.01,14.04,5579000.0,11.046,11.046,11.0224,11.046,5579000.0
2011-01-03 12:00:00,14.04,14.04,14.03,14.04,2036100.0,11.046,11.046,11.0381,11.046,2036100.0
2011-01-03 12:10:00,14.04,14.07,14.02,14.07,6159900.0,11.046,11.0696,11.0302,11.0696,6159900.0
2011-01-03 12:20:00,14.07,14.08,14.04,14.05,7552600.0,11.0696,11.0774,11.046,11.0538,7552600.0
2011-01-03 12:30:00,14.06,14.07,14.03,14.07,5157200.0,11.0617,11.0696,11.0381,11.0696,5157200.0
2011-01-03 12:40:00,14.06,14.09,14.06,14.09,3917800.0,11.0617,11.0853,11.0617,11.0853,3917800.0
2011-01-03 12:50:00,14.09,14.11,14.03,14.04,7591800.0,11.0853,11.101,11.0381,11.046,7591800.0
2011-01-03 13:00:00,14.05,14.06,14.03,14.05,3812500.0,11.0538,11.0617,11.0381,11.0538,3812500.0
2011-01-03 13:10:00,14.05,14.09,14.02,14.06,4273200.0,11.0538,11.0853,11.0302,11.0617,4273200.0
2011-01-03 13:20:00,14.07,14.1,14.06,14.09,2473200.0,11.0696,11.0932,11.0617,11.0853,2473200.0
2011-01-03 13:30:00,14.09,14.13,14.08,14.13,5576100.0,11.0853,11.1168,11.0774,11.1168,5576100.0
2011-01-03 13:40:00,14.13,14.16,14.11,14.15,7262600.0,11.1168,11.1404,11.101,11.1325,7262600.0
2011-01-03 13:50:00,14.14,14.15,14.12,14.15,6251600.0,11.1246,11.1325,11.1089,11.1325,6251600.0
2011-01-03 14:00:00,14.15,14.21,14.14,14.2,9121600.0,11.1325,11.1797,11.1246,11.1718,9121600.0
2011-01-03 14:10:00,14.2,14.21,14.16,14.19,7661000.0,11.1718,11.1797,11.1404,11.164,7661000.0
2011-01-03 14:20:00,14.2,14.2,14.11,14.12,8179400.0,11.1718,11.1718,11.101,11.1089,8179400.0
2011-01-03 14:30:00,14.13,14.19,14.11,14.18,5888100.0,11.1168,11.164,11.101,11.1561,5888100.0
2011-01-03 14:40:00,14.18,14.21,14.16,14.2,6442400.0,11.1561,11.1797,11.1404,11.1718,6442400.0
2011-01-03 14:50:00,14.21,14.23,14.19,14.22,4187800.0,11.1797,11.1954,11.164,11.1876,4187800.0
2011-01-03 15:00:00,14.21,14.22,14.17,14.2,5650900.0,11.1797,11.1876,11.1482,11.1718,5650900.0
2011-01-03 15:10:00,14.2,14.22,14.17,14.17,7517400.0,11.1718,11.1876,11.1482,11.1482,7517400.0
2011-01-03 15:20:00,14.17,14.18,14.13,14.15,6593400.0,11.1482,11.1561,11.1168,11.1325,6593400.0
2011-01-03 15:30:00,14.15,14.17,14.14,14.15,5601500.0,11.1325,11.1482,11.1246,11.1325,5601500.0
2011-01-03 15:40:00,14.15,14.2,14.15,14.19,10055300.0,11.1325,11.1718,11.1325,11.164,10055300.0
2011-01-03 15:50:00,14.19,14.22,14.17,14.19,17547500.0,11.164,11.1876,11.1482,11.164,17547500.0
2011-01-04 09:30:00,14.23,14.25,14.2,14.23,19412200.0,11.1954,11.2112,11.1718,11.1954,19412200.0
2011-01-04 09:40:00,14.22,14.23,14.07,14.08,18957600.0,11.1876,11.1954,11.0696,11.0774,18957600.0
2011-01-04 09:50:00,14.07,14.14,14.07,14.11,12410400.0,11.0696,11.1246,11.0696,11.101,12410400.0
2011-01-04 10:00:00,14.11,14.12,14.04,14.08,10826000.0,11.101,11.1089,11.046,11.0774,10826000.0
2011-01-04 10:10:00,14.08,14.08,14.02,14.03,10481200.0,11.0774,11.0774,11.0302,11.0381,10481200.0
2011-01-04 10:20:00,14.03,14.1,14.02,14.1,6245300.0,11.0381,11.0932,11.0302,11.0932,6245300.0
2011-01-04 10:30:00,14.1,14.12,14.06,14.1,6045200.0,11.0932,11.1089,11.0617,11.0932,6045200.0
2011-01-04 10:40:00,14.1,14.12,14.07,14.1,6541700.0,11.0932,11.1089,11.0696,11.0932,6541700.0
2011-01-04 10:50:00,14.1,14.11,14.09,14.1,3596600.0,11.0932,11.101,11.0853,11.0932,3596600.0
2011-01-04 11:00:00,14.1,14.11,14.07,14.08,4032300.0,11.0932,11.101,11.0696,11.0774,4032300.0
2011-01-04 11:10:00,14.09,14.13,14.08,14.13,3296300.0,11.0853,11.1168,11.0774,11.1168,3296300.0
2011-01-04 11:20:00,14.13,14.15,14.12,14.12,5313800.0,11.1168,11.1325,11.1089,11.1089,5313800.0
2011-01-04 11:30:00,14.13,14.15,14.11,14.14,3892900.0,11.1168,11.1325,11.101,11.1246,3892900.0
2011-01-04 11:40:00,14.14,14.15,14.09,14.11,5520700.0,11.1246,11.1325,11.0853,11.101,5520700.0
2011-01-04 11:50:00,14.11,14.13,14.1,14.11,2602200.0,11.101,11.1168,11.0932,11.101,2602200.0
2011-01-04 12:00:00,14.11,14.13,14.1,14.13,3209100.0,11.101,11.1168,11.0932,11.1168,3209100.0
2011-01-04 12:10:00,14.13,14.19,14.12,14.12,5350800.0,11.1168,11.164,11.1089,11.1089,5350800.0
2011-01-04 12:20:00,14.13,14.13,14.07,14.11,4520200.0,11.1168,11.1168,11.0696,11.101,4520200.0
2011-01-04 12:30:00,14.1,14.11,14.08,14.08,3528500.0,11.0932,11.101,11.0774,11.0774,3528500.0
2011-01-04 12:40:00,14.08,14.09,14.05,14.07,2569200.0,11.0774,11.0853,11.0538,11.0696,2569200.0
2011-01-04 12:50:00,14.08,14.13,14.07,14.11,3136300.0,11.0774,11.1168,11.0696,11.101,3136300.0
2011-01-04 13:00:00,14.1,14.12,14.1,14.12,1190700.0,11.0932,11.1089,11.0932,11.1089,1190700.0
2011-01-04 13:10:00,14.11,14.14,14.11,14.14,1639900.0,11.101,11.1246,11.101,11.1246,1639900.0
2011-01-04 13:20:00,14.14,14.15,14.13,14.14,1636300.0,11.1246,11.1325,11.1168,11.1246,1636300.0
2011-01-04 13:30:00,14.14,14.17,14.13,14.17,2914300.0,11.1246,11.1482,11.1168,11.1482,2914300.0
2011-01-04 13:40:00,14.17,14.19,14.16,14.17,2280000.0,11.1482,11.164,11.1404,11.1482,2280000.0
2011-01-04 13:50:00,14.17,14.2,14.16,14.18,2580900.0,11.1482,11.1718,11.1404,11.1561,2580900.0
2011-01-04 14:00:00,14.19,14.21,14.17,14.21,4964400.0,11.164,11.1797,11.1482,11.1797,4964400.0
2011-01-04 14:10:00,14.2,14.25,14.2,14.23,4969900.0,11.1718,11.2112,11.1718,11.1954,4969900.0
2011-01-04 14:20:00,14.23,14.25,14.22,14.23,3734500.0,11.1954,11.2112,11.1876,11.1954,3734500.0
2011-01-04 14:30:00,14.23,14.24,14.22,14.22,1524000.0,11.1954,11.2033,11.1876,11.1876,1524000.0
2011-01-04 14:40:00,14.23,14.25,14.16,14.16,6432500.0,11.1954,11.2112,11.1404,11.1404,6432500.0
2011-01-04 14:50:00,14.16,14.19,14.15,14.17,2676000.0,11.1404,11.164,11.1325,11.1482,2676000.0
2011-01-04 15:00:00,14.16,14.2,14.15,14.17,3535200.0,11.1404,11.1718,11.1325,11.1482,3535200.0
2011-01-04 15:10:00,14.18,14.19,14.15,14.18,2643900.0,11.1561,11.164,11.1325,11.1561,2643900.0
2011-01-04 15:20:00,14.19,14.23,14.17,14.22,4187100.0,11.164,11.1954,11.1482,11.1876,4187100.0
2011-01-04 15:30:00,14.22,14.23,14.2,14.22,4857300.0,11.1876,11.1954,11.1718,11.1876,4857300.0
2011-01-04 15:40:00,14.22,14.25,14.21,14.25,5767400.0,11.1876,11.2112,11.1797,11.2112,5767400.0
2011-01-04 15:50:00,14.24,14.25,14.21,14.23,7918000.0,11.2033,11.2112,11.1797,11.1954,7918000.0
2011-01-05 09:30:00,14.19,14.23,14.15,14.23,12621600.0,11.164,11.1954,11.1325,11.1954,12621600.0
2011-01-05 09:40:00,14.23,14.39,14.22,14.38,20158700.0,11.1954,11.3213,11.1876,11.3134,20158700.0
2011-01-05 09:50:00,14.37,14.45,14.18,14.43,14352200.0,11.3056,11.3685,11.1561,11.3528,14352200.0
2011-01-05 10:00:00,14.43,14.46,14.36,14.45,13248200.0,11.3528,11.3764,11.2977,11.3685,13248200.0
2011-01-05 10:10:00,14.45,14.48,14.38,14.44,15087600.0,11.3685,11.3921,11.3134,11.3607,15087600.0
2011-01-05 10:20:00,14.44,14.45,14.41,14.42,5168200.0,11.3607,11.3685,11.3371,11.3449,5168200.0
2011-01-05 10:30:00,14.42,14.43,14.37,14.4,6148300.0,11.3449,11.3528,11.3056,11.3292,6148300.0
2011-01-05 10:40:00,14.4,14.47,14.39,14.45,6213500.0,11.3292,11.3843,11.3213,11.3685,6213500.0
2011-01-05 10:50:00,14.45,14.47,14.43,14.44,3453800.0,11.3685,11.3843,11.3528,11.3607,3453800.0
2011-01-05 11:00:00,14.45,14.45,14.42,14.43,4547400.0,11.3685,11.3685,11.3449,11.3528,4547400.0
2011-01-05 11:10:00,14.42,14.45,14.42,14.44,4202900.0,11.3449,11.3685,11.3449,11.3607,4202900.0
2011-01-05 11:20:00,14.44,14.47,14.43,14.44,3624100.0,11.3607,11.3843,11.3528,11.3607,3624100.0
2011-01-05 11:30:00,14.44,14.48,14.43,14.48,4369000.0,11.3607,11.3921,11.3528,11.3921,4369000.0
2011-01-05 11:40:00,14.48,14.48,14.45,14.48,3426900.0,11.3921,11.3921,11.3685,11.3921,3426900.0
2011-01-05 11:50:00,14.48,14.49,14.45,14.47,4040800.0,11.3921,11.4,11.3685,11.3843,4040800.0
2011-01-05 12:00:00,14.47,14.5,14.46,14.5,3838400.0,11.3843,11.4079,11.3764,11.4079,3838400.0
2011-01-05 12:10:00,14.49,14.5,14.46,14.46,3982700.0,11.4,11.4079,11.3764,11.3764,3982700.0
2011-01-05 12:20:00,14.47,14.48,14.46,14.48,2394200.0,11.3843,11.3921,11.3764,11.3921,2394200.0
2011-01-05 12:30:00,14.48,14.49,14.46,14.48,3388100.0,11.3921,11.4,11.3764,11.3921,3388100.0
2011-01-05 12:40:00,14.48,14.49,14.46,14.49,2145000.0,11.3921,11.4,11.3764,11.4,2145000.0
2011-01-05 12:50:00,14.49,14.49,14.47,14.48,2432900.0,11.4,11.4,11.3843,11.3921,2432900.0
2011-01-05 13:00:00,14.49,14.49,14.44,14.46,5233900.0,11.4,11.4,11.3607,11.3764,5233900.0
2011-01-05 13:10:00,14.46,14.48,14.45,14.45,2610000.0,11.3764,11.3921,11.3685,11.3685,2610000.0
2011-01-05 13:20:00,14.45,14.46,14.43,14.44,3079800.0,11.3685,11.3764,11.3528,11.3607,3079800.0
2011-01-05 13:30:00,14.45,14.46,14.43,14.45,3041600.0,11.3685,11.3764,11.3528,11.3685,3041600.0
2011-01-05 13:40:00,14.45,14.47,14.45,14.45,2869100.0,11.3685,11.3843,11.3685,11.3685,2869100.0
2011-01-05 13:50:00,14.45,14.48,14.44,14.48,3024800.0,11.3685,11.3921,11.3607,11.3921,3024800.0
2011-01-05 14:00:00,14.48,14.48,14.46,14.47,2715800.0,11.3921,11.3921,11.3764,11.3843,2715800.0
2011-01-05 14:10:00,14.47,14.48,14.46,14.48,2127000.0,11.3843,11.3921,11.3764,11.3921,2127000.0
2011-01-05 14:20:00,14.48,14.52,14.47,14.48,10433000.0,11.3921,11.4236,11.3843,11.3921,10433000.0
2011-01-05 14:30:00,14.48,14.51,14.47,14.49,5183200.0,11.3921,11.4157,11.3843,11.4,5183200.0
2011-01-05 14:40:00,14.49,14.57,14.48,14.55,11680100.0,11.4,11.4629,11.3921,11.4472,11680100.0
2011-01-05 14:50:00,14.54,14.56,14.54,14.56,4272700.0,11.4393,11.4551,11.4393,11.4551,4272700.0
2011-01-05 15:00:00,14.56,14.58,14.54,14.57,5613400.0,11.4551,11.4708,11.4393,11.4629,5613400.0
2011-01-05 15:10:00,14.57,14.6,14.56,14.57,4299500.0,11.4629,11.4865,11.4551,11.4629,4299500.0
2011-01-05 15:20:00,14.57,14.57,14.52,14.52,5368300.0,11.4629,11.4629,11.4236,11.4236,5368300.0
2011-01-05 15:30:00,14.52,14.55,14.49,14.5,7671800.0,11.4236,11.4472,11.4,11.4079,7671800.0
2011-01-05 15:40:00,14.49,14.52,14.48,14.51,5838400.0,11.4,11.4236,11.3921,11.4157,5838400.0
2011-01-05 15:50:00,14.52,14.53,14.47,14.5,10597700.0,11.4236,11.4315,11.3843,11.4079,10597700.0
2011-01-06 09:30:00,14.54,14.62,14.53,14.56,18826300.0,11.4393,11.5023,11.4315,11.4551,18826300.0
2011-01-06 09:40:00,14.56,14.65,14.52,14.65,14246600.0,11.4551,11.5259,11.4236,11.5259,14246600.0
2011-01-06 09:50:00,14.65,14.69,14.63,14.64,11883700.0,11.5259,11.5573,11.5101,11.518,11883700.0
2011-01-06 10:00:00,14.65,14.66,14.61,14.63,7364500.0,11.5259,11.5337,11.4944,11.5101,7364500.0
2011-01-06 10:10:00,14.63,14.63,14.55,14.58,7107400.0,11.5101,11.5101,11.4472,11.4708,7107400.0
2011-01-06 10:20:00,14.57,14.64,14.57,14.61,6975800.0,11.4629,11.518,11.4629,11.4944,6975800.0
2011-01-06 10:30:00,14.6,14.64,14.6,14.63,4969300.0,11.4865,11.518,11.4865,11.5101,4969300.0
2011-01-06 10:40:00,14.62,14.64,14.57,14.59,5055700.0,11.5023,11.518,11.4629,11.4787,5055700.0
2011-01-06 10:50:00,14.59,14.59,14.46,14.46,12905400.0,11.4787,11.4787,11.3764,11.3764,12905400.0
2011-01-06 11:00:00,14.46,14.48,14.37,14.4,12595000.0,11.3764,11.3921,11.3056,11.3292,12595000.0
2011-01-06 11:10:00,14.4,14.47,14.38,14.47,9133100.0,11.3292,11.3843,11.3134,11.3843,9133100.0
2011-01-06 11:20:00,14.47,14.48,14.44,14.48,3263400.0,11.3843,11.3921,11.3607,11.3921,3263400.0
2011-01-06 11:30:00,14.48,14.49,14.41,14.42,4437600.0,11.3921,11.4,11.3371,11.3449,4437600.0
2011-01-06 11:40:00,14.42,14.48,14.39,14.46,6704600.0,11.3449,11.3921,11.3213,11.3764,6704600.0
2011-01-06 11:50:00,14.45,14.47,14.44,14.45,1436100.0,11.3685,11.3843,11.3607,11.3685,1436100.0
2011-01-06 12:00:00,14.44,14.48,14.42,14.44,3049100.0,11.3607,11.3921,11.3449,11.3607,3049100.0
2011-01-06 12:10:00,14.45,14.52,14.44,14.47,4517500.0,11.3685,11.4236,11.3607,11.3843,4517500.0
2011-01-06 12:20:00,14.47,14.48,14.45,14.45,2064200.0,11.3843,11.3921,11.3685,11.3685,2064200.0
2011-01-06 12:30:00,14.45,14.47,14.42,14.45,3890800.0,11.3685,11.3843,11.3449,11.3685,3890800.0
2011-01-06 12:40:00,14.45,14.47,14.43,14.44,3165300.0,11.3685,11.3843,11.3528,11.3607,3165300.0
2011-01-06 12:50:00,14.44,14.44,14.4,14.42,2939500.0,11.3607,11.3607,11.3292,11.3449,2939500.0
2011-01-06 13:00:00,14.41,14.43,14.36,14.37,4546400.0,11.3371,11.3528,11.2977,11.3056,4546400.0
2011-01-06 13:10:00,14.37,14.39,14.34,14.36,6477700.0,11.3056,11.3213,11.282,11.2977,6477700.0
2011-01-06 13:20:00,14.36,14.4,14.36,14.39,1963500.0,11.2977,11.3292,11.2977,11.3213,1963500.0
2011-01-06 13:30:00,14.39,14.4,14.38,14.4,1415700.0,11.3213,11.3292,11.3134,11.3292,1415700.0
2011-01-06 13:40:00,14.4,14.47,14.39,14.46,5210200.0,11.3292,11.3843,11.3213,11.3764,5210200.0
2011-01-06 13:50:00,14.47,14.5,14.45,14.49,2759400.0,11.3843,11.4079,11.3685,11.4,2759400.0
2011-01-06 14:00:00,14.49,14.5,14.46,14.46,2317200.0,11.4,11.4079,11.3764,11.3764,2317200.0
2011-01-06 14:10:00,14.46,14.47,14.45,14.47,1779500.0,11.3764,11.3843,11.3685,11.3843,1779500.0
2011-01-06 14:20:00,14.46,14.48,14.45,14.46,1754300.0,11.3764,11.3921,11.3685,11.3764,1754300.0
2011-01-06 14:30:00,14.46,14.46,14.43,14.46,1801300.0,11.3764,11.3764,11.3528,11.3764,1801300.0
2011-01-06 14:40:00,14.45,14.46,14.42,14.43,2616800.0,11.3685,11.3764,11.3449,11.3528,2616800.0
2011-01-06 14:50:00,14.43,14.48,14.4,14.47,4849500.0,11.3528,11.3921,11.3292,11.3843,4849500.0
2011-01-06 15:00:00,14.47,14.47,14.44,14.47,2862000.0,11.3843,11.3843,11.3607,11.3843,2862000.0
2011-01-06 15:10:00,14.47,14.5,14.46,14.46,3973100.0,11.3843,11.4079,11.3764,11.3764,3973100.0
2011-01-06 15:20:00,14.46,14.46,14.4,14.43,2776700.0,11.3764,11.3764,11.3292,11.3528,2776700.0
2011-01-06 15:30:00,14.43,14.46,14.41,14.44,2914000.0,11.3528,11.3764,11.3371,11.3607,2914000.0
2011-01-06 15:40:00,14.44,14.46,14.41,14.42,6009500.0,11.3607,11.3764,11.3371,11.3449,6009500.0
2011-01-06 15:50:00,14.41,14.44,14.4,14.42,11483300.0,11.3371,11.3607,11.3292,11.3449,11483300.0
2011-01-07 09:30:00,14.54,14.68,14.53,14.62,18131800.0,11.4393,11.5495,11.4315,11.5023,18131800.0
2011-01-07 09:40:00,14.63,14.63,14.57,14.59,8126000.0,11.5101,11.5101,11.4629,11.4787,8126000.0
2011-01-07 09:50:00,14.59,14.59,14.52,14.58,8756900.0,11.4787,11.4787,11.4236,11.4708,8756900.0
2011-01-07 10:00:00,14.58,14.6,14.5,14.51,7758100.0,11.4708,11.4865,11.4079,11.4157,7758100.0
2011-01-07 10:10:00,14.51,14.54,14.49,14.54,7085000.0,11.4157,11.4393,11.4,11.4393,7085000.0
2011-01-07 10:20:00,14.52,14.56,14.52,14.55,4198700.0,11.4236,11.4551,11.4236,11.4472,4198700.0
2011-01-07 10:30:00,14.55,14.56,14.4,14.41,10653100.0,11.4472,11.4551,11.3292,11.3371,10653100.0
2011-01-07 10:40:00,14.4,14.41,14.27,14.32,20655900.0,11.3292,11.3371,11.2269,11.2662,20655900.0
2011-01-07 10:50:00,14.32,14.32,14.21,14.25,17930900.0,11.2662,11.2662,11.1797,11.2112,17930900.0
2011-01-07 11:00:00,14.25,14.26,14.04,14.09,30306800.0,11.2112,11.219,11.046,11.0853,30306800.0
2011-01-07 11:10:00,14.08,14.22,14.03,14.07,27463800.0,11.0774,11.1876,11.0381,11.0696,27463800.0
2011-01-07 11:20:00,14.07,14.1,14.03,14.07,15808800.0,11.0696,11.0932,11.0381,11.0696,15808800.0
2011-01-07 11:30:00,14.07,14.15,14.07,14.13,12730000.0,11.0696,11.1325,11.0696,11.1168,12730000.0
2011-01-07 11:40:00,14.13,14.17,14.08,14.16,12062900.0,11.1168,11.1482,11.0774,11.1404,12062900.0
2011-01-07 11:50:00,14.16,14.22,14.13,14.15,9086400.0,11.1404,11.1876,11.1168,11.1325,9086400.0
2011-01-07 12:00:00,14.14,14.15,14.1,14.14,6844800.0,11.1246,11.1325,11.0932,11.1246,6844800.0
2011-01-07 12:10:00,14.15,14.15,14.06,14.12,6520800.0,11.1325,11.1325,11.0617,11.1089,6520800.0
2011-01-07 12:20:00,14.12,14.15,14.1,14.12,7743000.0,11.1089,11.1325,11.0932,11.1089,7743000.0
2011-01-07 12:30:00,14.12,14.12,14.03,14.07,9615600.0,11.1089,11.1089,11.0381,11.0696,9615600.0
2011-01-07 12:40:00,14.07,14.07,13.98,14.05,20315700.0,11.0696,11.0696,10.9987,11.0538,20315700.0
2011-01-07 12:50:00,14.05,14.09,14.01,14.08,8636400.0,11.0538,11.0853,11.0224,11.0774,8636400.0
2011-01-07 13:00:00,14.07,14.09,14.02,14.07,5621600.0,11.0696,11.0853,11.0302,11.0696,5621600.0
2011-01-07 13:10:00,14.07,14.15,14.04,14.11,5274500.0,11.0696,11.1325,11.046,11.101,5274500.0
2011-01-07 13:20:00,14.12,14.15,14.1,14.11,4734800.0,11.1089,11.1325,11.0932,11.101,4734800.0
2011-01-07 13:30:00,14.11,14.13,14.1,14.13,2548300.0,11.101,11.1168,11.0932,11.1168,2548300.0
2011-01-07 13:40:00,14.12,14.16,14.1,14.16,3759700.0,11.1089,11.1404,11.0932,11.1404,3759700.0
2011-01-07 13:50:00,14.16,14.16,14.1,14.13,3618600.0,11.1404,11.1404,11.0932,11.1168,3618600.0
2011-01-07 14:00:00,14.13,14.17,14.12,14.12,2859800.0,11.1168,11.1482,11.1089,11.1089,2859800.0
2011-01-07 14:10:00,14.12,14.14,14.11,14.13,2356200.0,11.1089,11.1246,11.101,11.1168,2356200.0
2011-01-07 14:20:00,14.12,14.17,14.12,14.15,3230500.0,11.1089,11.1482,11.1089,11.1325,3230500.0
2011-01-07 14:30:00,14.16,14.22,14.15,14.21,6786400.0,11.1404,11.1876,11.1325,11.1797,6786400.0
2011-01-07 14:40:00,14.2,14.21,14.17,14.21,5256000.0,11.1718,11.1797,11.1482,11.1797,5256000.0
2011-01-07 14:50:00,14.21,14.26,14.19,14.19,6847800.0,11.1797,11.219,11.164,11.164,6847800.0
2011-01-07 15:00:00,14.2,14.22,14.16,14.21,5063300.0,11.1718,11.1876,11.1404,11.1797,5063300.0
2011-01-07 15:10:00,14.22,14.26,14.17,14.26,7394400.0,11.1876,11.219,11.1482,11.219,7394400.0
2011-01-07 15:20:00,14.25,14.29,14.23,14.23,7748700.0,11.2112,11.2426,11.1954,11.1954,7748700.0
2011-01-07 15:30:00,14.24,14.29,14.21,14.26,7653300.0,11.2033,11.2426,11.1797,11.219,7653300.0
2011-01-07 15:40:00,14.27,14.3,14.23,14.25,11814000.0,11.2269,11.2505,11.1954,11.2112,11814000.0
2011-01-07 15:50:00,14.25,14.29,14.24,14.26,13967700.0,11.2112,11.2426,11.2033,11.219,13967700.0
2011-01-10 09:30:00,14.17,14.23,14.09,14.2,13002600.0,11.1482,11.1954,11.0853,11.1718,13002600.0
2011-01-10 09:40:00,14.2,14.29,14.19,14.27,9112500.0,11.1718,11.2426,11.164,11.2269,9112500.0
2011-01-10 09:50:00,14.26,14.27,14.17,14.19,8779800.0,11.219,11.2269,11.1482,11.164,8779800.0
2011-01-10 10:00:00,14.19,14.26,14.18,14.24,7737600.0,11.164,11.219,11.1561,11.2033,7737600.0
2011-01-10 10:10:00,14.24,14.29,14.23,14.27,7037100.0,11.2033,11.2426,11.1954,11.2269,7037100.0
2011-01-10 10:20:00,14.28,14.37,14.27,14.36,8345400.0,11.2348,11.3056,11.2269,11.2977,8345400.0
2011-01-10 10:30:00,14.35,14.42,14.34,14.35,8133800.0,11.2898,11.3449,11.282,11.2898,8133800.0
2011-01-10 10:40:00,14.35,14.39,14.35,14.39,5484500.0,11.2898,11.3213,11.2898,11.3213,5484500.0
2011-01-10 10:50:00,14.39,14.4,14.31,14.32,5421200.0,11.3213,11.3292,11.2584,11.2662,5421200.0
2011-01-10 11:00:00,14.32,14.34,14.25,14.26,7307800.0,11.2662,11.282,11.2112,11.219,7307800.0
2011-01-10 11:10:00,14.26,14.28,14.23,14.25,7547500.0,11.219,11.2348,11.1954,11.2112,7547500.0
2011-01-10 11:20:00,14.25,14.3,14.24,14.28,4151800.0,11.2112,11.2505,11.2033,11.2348,4151800.0
2011-01-10 11:30:00,14.29,14.3,14.26,14.28,3041300.0,11.2426,11.2505,11.219,11.2348,3041300.0
2011-01-10 11:40:00,14.27,14.32,14.25,14.32,4367600.0,11.2269,11.2662,11.2112,11.2662,4367600.0
2011-01-10 11:50:00,14.32,14.33,14.29,14.33,3324700.0,11.2662,11.2741,11.2426,11.2741,3324700.0
2011-01-10 12:00:00,14.33,14.34,14.31,14.31,3516700.0,11.2741,11.282,11.2584,11.2584,3516700.0
2011-01-10 12:10:00,14.31,14.32,14.28,14.28,2544800.0,11.2584,11.2662,11.2348,11.2348,2544800.0
2011-01-10 12:20:00,14.28,14.34,14.28,14.33,3056800.0,11.2348,11.282,11.2348,11.2741,3056800.0
2011-01-10 12:30:00,14.34,14.35,14.31,14.34,2457900.0,11.282,11.2898,11.2584,11.282,2457900.0
2011-01-10 12:40:00,14.34,14.36,14.33,14.36,2150700.0,11.282,11.2977,11.2741,11.2977,2150700.0
2011-01-10 12:50:00,14.35,14.36,14.34,14.35,1256000.0,11.2898,11.2977,11.282,11.2898,1256000.0
2011-01-10 13:00:00,14.35,14.37,14.34,14.35,2519200.0,11.2898,11.3056,11.282,11.2898,2519200.0
2011-01-10 13:10:00,14.35,14.36,14.33,14.33,2407500.0,11.2898,11.2977,11.2741,11.2741,2407500.0
2011-01-10 13:20:00,14.34,14.37,14.32,14.35,2549100.0,11.282,11.3056,11.2662,11.2898,2549100.0
2011-01-10 13:30:00,14.35,14.37,14.34,14.35,1887300.0,11.2898,11.3056,11.282,11.2898,1887300.0
2011-01-10 13:40:00,14.36,14.38,14.35,14.37,1907900.0,11.2977,11.3134,11.2898,11.3056,1907900.0
2011-01-10 13:50:00,14.37,14.37,14.35,14.36,1351000.0,11.3056,11.3056,11.2898,11.2977,1351000.0
2011-01-10 14:00:00,14.36,14.36,14.32,14.35,3893300.0,11.2977,11.2977,11.2662,11.2898,3893300.0
2011-01-10 14:10:00,14.35,14.38,14.35,14.38,3195800.0,11.2898,11.3134,11.2898,11.3134,3195800.0
2011-01-10 14:20:00,14.38,14.41,14.37,14.4,4187200.0,11.3134,11.3371,11.3056,11.3292,4187200.0
2011-01-10 14:30:00,14.4,14.41,14.39,14.41,1628400.0,11.3292,11.3371,11.3213,11.3371,1628400.0
2011-01-10 14:40:00,14.41,14.41,14.38,14.4,2755000.0,11.3371,11.3371,11.3134,11.3292,2755000.0
2011-01-10 14:50:00,14.4,14.43,14.39,14.41,3366600.0,11.3292,11.3528,11.3213,11.3371,3366600.0
2011-01-10 15:00:00,14.42,14.42,14.37,14.42,4075800.0,11.3449,11.3449,11.3056,11.3449,4075800.0
2011-01-10 15:10:00,14.42,14.42,14.39,14.39,2098800.0,11.3449,11.3449,11.3213,11.3213,2098800.0
2011-01-10 15:20:00,14.39,14.42,14.39,14.4,4114500.0,11.3213,11.3449,11.3213,11.3292,4114500.0
2011-01-10 15:30:00,14.4,14.42,14.39,14.41,3230700.0,11.3292,11.3449,11.3213,11.3371,3230700.0
2011-01-10 15:40:00,14.4,14.42,14.38,14.4,4017300.0,11.3292,11.3449,11.3134,11.3292,4017300.0
2011-01-10 15:50:00,14.41,14.42,14.39,14.4,7732900.0,11.3371,11.3449,11.3213,11.3292,7732900.0
2011-01-11 09:30:00,14.61,14.69,14.55,14.64,15575900.0,11.4944,11.5573,11.4472,11.518,15575900.0
2011-01-11 09:40:00,14.65,14.65,14.57,14.61,8423600.0,11.5259,11.5259,11.4629,11.4944,8423600.0
2011-01-11 09:50:00,14.61,14.63,14.53,14.56,11906000.0,11.4944,11.5101,11.4315,11.4551,11906000.0
2011-01-11 10:00:00,14.55,14.62,14.53,14.6,7237500.0,11.4472,11.5023,11.4315,11.4865,7237500.0
2011-01-11 10:10:00,14.6,14.61,14.57,14.57,4485200.0,11.4865,11.4944,11.4629,11.4629,4485200.0
2011-01-11 10:20:00,14.57,14.59,14.54,14.59,4031000.0,11.4629,11.4787,11.4393,11.4787,4031000.0
2011-01-11 10:30:00,14.59,14.61,14.55,14.55,4224200.0,11.4787,11.4944,11.4472,11.4472,4224200.0
2011-01-11 10:40:00,14.55,14.61,14.55,14.59,3669700.0,11.4472,11.4944,11.4472,11.4787,3669700.0
2011-01-11 10:50:00,14.61,14.65,14.6,14.62,7298400.0,11.4944,11.5259,11.4865,11.5023,7298400.0
2011-01-11 11:00:00,14.63,14.7,14.62,14.69,7655600.0,11.5101,11.5652,11.5023,11.5573,7655600.0
2011-01-11 11:10:00,14.7,14.7,14.67,14.67,4608400.0,11.5652,11.5652,11.5416,11.5416,4608400.0
2011-01-11 11:20:00,14.67,14.69,14.67,14.67,2733800.0,11.5416,11.5573,11.5416,11.5416,2733800.0
2011-01-11 11:30:00,14.67,14.68,14.64,14.65,2918800.0,11.5416,11.5495,11.518,11.5259,2918800.0
2011-01-11 11:40:00,14.66,14.72,14.62,14.69,10080000.0,11.5337,11.5809,11.5023,11.5573,10080000.0
2011-01-11 11:50:00,14.69,14.71,14.66,14.69,3630500.0,11.5573,11.5731,11.5337,11.5573,3630500.0
2011-01-11 12:00:00,14.69,14.69,14.67,14.68,1463100.0,11.5573,11.5573,11.5416,11.5495,1463100.0
2011-01-11 12:10:00,14.68,14.7,14.67,14.69,2697300.0,11.5495,11.5652,11.5416,11.5573,2697300.0
2011-01-11 12:20:00,14.7,14.71,14.68,14.7,3145000.0,11.5652,11.5731,11.5495,11.5652,3145000.0
2011-01-11 12:30:00,14.71,14.71,14.69,14.71,1794000.0,11.5731,11.5731,11.5573,11.5731,1794000.0
2011-01-11 12:40:00,14.71,14.73,14.69,14.72,4645100.0,11.5731,11.5888,11.5573,11.5809,4645100.0
2011-01-11 12:50:00,14.72,14.73,14.71,14.71,1489400.0,11.5809,11.5888,11.5731,11.5731,1489400.0
2011-01-11 13:00:00,14.71,14.72,14.68,14.69,3118300.0,11.5731,11.5809,11.5495,11.5573,3118300.0
2011-01-11 13:10:00,14.69,14.69,14.62,14.67,5718000.0,11.5573,11.5573,11.5023,11.5416,5718000.0
2011-01-11 13:20:00,14.67,14.69,14.66,14.66,3121200.0,11.5416,11.5573,11.5337,11.5337,3121200.0
2011-01-11 13:30:00,14.67,14.68,14.65,14.65,2493200.0,11.5416,11.5495,11.5259,11.5259,2493200.0
2011-01-11 13:40:00,14.65,14.68,14.65,14.66,2320200.0,11.5259,11.5495,11.5259,11.5337,2320200.0
2011-01-11 13:50:00,14.66,14.68,14.63,14.65,5795200.0,11.5337,11.5495,11.5101,11.5259,5795200.0
2011-01-11 14:00:00,14.65,14.65,14.58,14.63,9338300.0,11.5259,11.5259,11.4708,11.5101,9338300.0
2011-01-11 14:10:00,14.62,14.66,14.61,14.64,4928700.0,11.5023,11.5337,11.4944,11.518,4928700.0
2011-01-11 14:20:00,14.64,14.66,14.63,14.63,4036500.0,11.518,11.5337,11.5101,11.5101,4036500.0
2011-01-11 14:30:00,14.64,14.64,14.62,14.63,2189900.0,11.518,11.518,11.5023,11.5101,2189900.0
2011-01-11 14:40:00,14.64,14.67,14.63,14.65,2709100.0,11.518,11.5416,11.5101,11.5259,2709100.0
2011-01-11 14:50:00,14.65,14.67,14.62,14.66,3909300.0,11.5259,11.5416,11.5023,11.5337,3909300.0
2011-01-11 15:00:00,14.66,14.67,14.64,14.65,2730000.0,11.5337,11.5416,11.518,11.5259,2730000.0
2011-01-11 15:10:00,14.65,14.67,14.64,14.67,2686900.0,11.5259,11.5416,11.518,11.5416,2686900.0
2011-01-11 15:20:00,14.66,14.71,14.65,14.69,5936800.0,11.5337,11.5731,11.5259,11.5573,5936800.0
2011-01-11 15:30:00,14.69,14.7,14.68,14.7,4590500.0,11.5573,11.5652,11.5495,11.5652,4590500.0
2011-01-11 15:40:00,14.7,14.7,14.66,14.68,9703900.0,11.5652,11.5652,11.5337,11.5495,9703900.0
2011-01-11 15:50:00,14.69,14.69,14.65,14.69,9156700.0,11.5573,11.5573,11.5259,11.5573,9156700.0
2011-01-12 09:30:00,14.89,14.98,14.89,14.94,19192600.0,11.7147,11.7855,11.7147,11.754,19192600.0
2011-01-12 09:40:00,14.94,14.94,14.85,14.9,12854200.0,11.754,11.754,11.6832,11.7226,12854200.0
2011-01-12 09:50:00,14.9,14.92,14.87,14.89,7412800.0,11.7226,11.7383,11.699,11.7147,7412800.0
2011-01-12 10:00:00,14.88,14.9,14.86,14.88,5761400.0,11.7068,11.7226,11.6911,11.7068,5761400.0
2011-01-12 10:10:00,14.89,14.9,14.87,14.9,5303000.0,11.7147,11.7226,11.699,11.7226,5303000.0
2011-01-12 10:20:00,14.9,14.91,14.87,14.89,7498100.0,11.7226,11.7304,11.699,11.7147,7498100.0
2011-01-12 10:30:00,14.88,14.91,14.85,14.9,7939900.0,11.7068,11.7304,11.6832,11.7226,7939900.0
2011-01-12 10:40:00,14.91,14.97,14.9,14.94,8150300.0,11.7304,11.7776,11.7226,11.754,8150300.0
2011-01-12 10:50:00,14.94,14.95,14.92,14.94,3473700.0,11.754,11.7619,11.7383,11.754,3473700.0
2011-01-12 11:00:00,14.94,14.96,14.93,14.96,7156200.0,11.754,11.7698,11.7462,11.7698,7156200.0
2011-01-12 11:10:00,14.95,14.98,14.94,14.96,7165100.0,11.7619,11.7855,11.754,11.7698,7165100.0
2011-01-12 11:20:00,14.96,14.98,14.95,14.97,4980900.0,11.7698,11.7855,11.7619,11.7776,4980900.0
2011-01-12 11:30:00,14.97,14.99,14.95,14.96,6506500.0,11.7776,11.7934,11.7619,11.7698,6506500.0
2011-01-12 11:40:00,14.96,14.97,14.94,14.96,2636300.0,11.7698,11.7776,11.754,11.7698,2636300.0
2011-01-12 11:50:00,14.97,14.97,14.95,14.97,2188000.0,11.7776,11.7776,11.7619,11.7776,2188000.0
2011-01-12 12:00:00,14.96,14.97,14.94,14.95,2623200.0,11.7698,11.7776,11.754,11.7619,2623200.0
2011-01-12 12:10:00,14.96,14.97,14.95,14.97,2094400.0,11.7698,11.7776,11.7619,11.7776,2094400.0
2011-01-12 12:20:00,14.96,14.98,14.96,14.97,2211100.0,11.7698,11.7855,11.7698,11.7776,2211100.0
2011-01-12 12:30:00,14.98,14.98,14.96,14.97,1762200.0,11.7855,11.7855,11.7698,11.7776,1762200.0
2011-01-12 12:40:00,14.97,14.97,14.94,14.95,3879400.0,11.7776,11.7776,11.754,11.7619,3879400.0
2011-01-12 12:50:00,14.95,14.96,14.92,14.93,2872500.0,11.7619,11.7698,11.7383,11.7462,2872500.0
2011-01-12 13:00:00,14.93,14.95,14.91,14.91,3484900.0,11.7462,11.7619,11.7304,11.7304,3484900.0
2011-01-12 13:10:00,14.92,14.95,14.91,14.91,3037200.0,11.7383,11.7619,11.7304,11.7304,3037200.0
2011-01-12 13:20:00,14.92,14.94,14.91,14.94,1773500.0,11.7383,11.754,11.7304,11.754,1773500.0
2011-01-12 13:30:00,14.94,14.94,14.93,14.94,894400.0,11.754,11.754,11.7462,11.754,894400.0
2011-01-12 13:40:00,14.94,14.95,14.93,14.94,1711700.0,11.754,11.7619,11.7462,11.754,1711700.0
2011-01-12 13:50:00,14.94,14.96,14.93,14.94,2095000.0,11.754,11.7698,11.7462,11.754,2095000.0
2011-01-12 14:00:00,14.94,14.94,14.92,14.94,3492700.0,11.754,11.754,11.7383,11.754,3492700.0
2011-01-12 14:10:00,14.94,14.96,14.94,14.96,4140700.0,11.754,11.7698,11.754,11.7698,4140700.0
2011-01-12 14:20:00,14.95,14.97,14.95,14.97,1927000.0,11.7619,11.7776,11.7619,11.7776,1927000.0
2011-01-12 14:30:00,14.96,14.97,14.96,14.97,1458200.0,11.7698,11.7776,11.7698,11.7776,1458200.0
2011-01-12 14:40:00,14.97,14.98,14.96,14.96,3263600.0,11.7776,11.7855,11.7698,11.7698,3263600.0
2011-01-12 14:50:00,14.96,14.97,14.95,14.97,2847900.0,11.7698,11.7776,11.7619,11.7776,2847900.0
2011-01-12 15:00:00,14.97,14.97,14.95,14.96,2116800.0,11.7776,11.7776,11.7619,11.7698,2116800.0
2011-01-12 15:10:00,14.95,14.96,14.93,14.94,4631300.0,11.7619,11.7698,11.7462,11.754,4631300.0
2011-01-12 15:20:00,14.95,14.96,14.93,14.93,3959900.0,11.7619,11.7698,11.7462,11.7462,3959900.0
2011-01-12 15:30:00,14.93,14.95,14.93,14.93,2777100.0,11.7462,11.7619,11.7462,11.7462,2777100.0
2011-01-12 15:40:00,14.94,14.97,14.93,14.95,6065000.0,11.754,11.7776,11.7462,11.7619,6065000.0
2011-01-12 15:50:00,14.94,14.98,14.94,14.97,9211100.0,11.754,11.7855,11.754,11.7776,9211100.0
2011-01-13 09:30:00,15.01,15.02,14.89,14.89,13952400.0,11.8091,11.817,11.7147,11.7147,13952400.0
2011-01-13 09:40:00,14.89,14.93,14.88,14.91,7729900.0,11.7147,11.7462,11.7068,11.7304,7729900.0
2011-01-13 09:50:00,14.9,14.92,14.88,14.92,6477600.0,11.7226,11.7383,11.7068,11.7383,6477600.0
2011-01-13 10:00:00,14.91,14.92,14.8,14.84,10622500.0,11.7304,11.7383,11.6439,11.6754,10622500.0
2011-01-13 10:10:00,14.83,14.84,14.8,14.82,5217800.0,11.6675,11.6754,11.6439,11.6596,5217800.0
2011-01-13 10:20:00,14.83,14.88,14.82,14.86,4263100.0,11.6675,11.7068,11.6596,11.6911,4263100.0
2011-01-13 10:30:00,14.86,14.87,14.83,14.85,3802700.0,11.6911,11.699,11.6675,11.6832,3802700.0
2011-01-13 10:40:00,14.85,14.85,14.82,14.84,4516400.0,11.6832,11.6832,11.6596,11.6754,4516400.0
2011-01-13 10:50:00,14.83,14.87,14.83,14.87,2313800.0,11.6675,11.699,11.6675,11.699,2313800.0
2011-01-13 11:00:00,14.87,14.9,14.86,14.9,3223100.0,11.699,11.7226,11.6911,11.7226,3223100.0
2011-01-13 11:10:00,14.89,14.91,14.88,14.91,2953900.0,11.7147,11.7304,11.7068,11.7304,2953900.0
2011-01-13 11:20:00,14.91,14.92,14.9,14.91,2446000.0,11.7304,11.7383,11.7226,11.7304,2446000.0
2011-01-13 11:30:00,14.9,14.93,14.89,14.93,3184600.0,11.7226,11.7462,11.7147,11.7462,3184600.0
2011-01-13 11:40:00,14.93,14.95,14.91,14.94,3179200.0,11.7462,11.7619,11.7304,11.754,3179200.0
2011-01-13 11:50:00,14.94,14.95,14.93,14.95,1809300.0,11.754,11.7619,11.7462,11.7619,1809300.0
2011-01-13 12:00:00,14.95,14.97,14.94,14.97,2256400.0,11.7619,11.7776,11.754,11.7776,2256400.0
2011-01-13 12:10:00,14.97,14.97,14.95,14.96,1550300.0,11.7776,11.7776,11.7619,11.7698,1550300.0
2011-01-13 12:20:00,14.96,14.97,14.93,14.93,1966500.0,11.7698,11.7776,11.7462,11.7462,1966500.0
2011-01-13 12:30:00,14.94,14.94,14.89,14.9,4456500.0,11.754,11.754,11.7147,11.7226,4456500.0
2011-01-13 12:40:00,14.9,14.9,14.89,14.9,2175800.0,11.7226,11.7226,11.7147,11.7226,2175800.0
2011-01-13 12:50:00,14.89,14.9,14.87,14.89,2231800.0,11.7147,11.7226,11.699,11.7147,2231800.0
2011-01-13 13:00:00,14.89,14.9,14.86,14.87,1714100.0,11.7147,11.7226,11.6911,11.699,1714100.0
2011-01-13 13:10:00,14.88,14.9,14.87,14.88,1913300.0,11.7068,11.7226,11.699,11.7068,1913300.0
2011-01-13 13:20:00,14.88,14.9,14.87,14.9,1068800.0,11.7068,11.7226,11.699,11.7226,1068800.0
2011-01-13 13:30:00,14.89,14.9,14.87,14.88,1679300.0,11.7147,11.7226,11.699,11.7068,1679300.0
2011-01-13 13:40:00,14.89,14.89,14.85,14.86,1962100.0,11.7147,11.7147,11.6832,11.6911,1962100.0
2011-01-13 13:50:00,14.86,14.87,14.85,14.85,1193100.0,11.6911,11.699,11.6832,11.6832,1193100.0
2011-01-13 14:00:00,14.86,14.86,14.84,14.85,2189800.0,11.6911,11.6911,11.6754,11.6832,2189800.0
2011-01-13 14:10:00,14.85,14.85,14.8,14.82,3817500.0,11.6832,11.6832,11.6439,11.6596,3817500.0
2011-01-13 14:20:00,14.82,14.82,14.8,14.81,2254600.0,11.6596,11.6596,11.6439,11.6517,2254600.0
2011-01-13 14:30:00,14.8,14.84,14.8,14.82,3099600.0,11.6439,11.6754,11.6439,11.6596,3099600.0
2011-01-13 14:40:00,14.81,14.82,14.76,14.78,4657200.0,11.6517,11.6596,11.6124,11.6281,4657200.0
2011-01-13 14:50:00,14.77,14.79,14.76,14.77,3526600.0,11.6203,11.636,11.6124,11.6203,3526600.0
2011-01-13 15:00:00,14.77,14.82,14.77,14.81,2557800.0,11.6203,11.6596,11.6203,11.6517,2557800.0
2011-01-13 15:10:00,14.82,14.85,14.81,14.82,3021800.0,11.6596,11.6832,11.6517,11.6596,3021800.0
2011-01-13 15:20:00,14.81,14.82,14.76,14.76,3627700.0,11.6517,11.6596,11.6124,11.6124,3627700.0
2011-01-13 15:30:00,14.77,14.77,14.72,14.76,9211300.0,11.6203,11.6203,11.5809,11.6124,9211300.0
2011-01-13 15:40:00,14.75,14.77,14.73,14.75,4123400.0,11.6045,11.6203,11.5888,11.6045,4123400.0
2011-01-13 15:50:00,14.76,14.77,14.74,14.77,6302000.0,11.6124,11.6203,11.5967,11.6203,6302000.0
2011-01-14 09:30:00,14.74,14.9,14.68,14.81,12028800.0,11.5967,11.7226,11.5495,11.6517,12028800.0
2011-01-14 09:40:00,14.81,14.85,14.8,14.85,6568600.0,11.6517,11.6832,11.6439,11.6832,6568600.0
2011-01-14 09:50:00,14.85,14.9,14.83,14.88,7656700.0,11.6832,11.7226,11.6675,11.7068,7656700.0
2011-01-14 10:00:00,14.88,14.9,14.84,14.89,7203200.0,11.7068,11.7226,11.6754,11.7147,7203200.0
2011-01-14 10:10:00,14.89,14.93,14.85,14.86,6112900.0,11.7147,11.7462,11.6832,11.6911,6112900.0
2011-01-14 10:20:00,14.87,14.88,14.79,14.84,8737700.0,11.699,11.7068,11.636,11.6754,8737700.0
2011-01-14 10:30:00,14.83,14.86,14.82,14.85,4260300.0,11.6675,11.6911,11.6596,11.6832,4260300.0
2011-01-14 10:40:00,14.85,14.92,14.81,14.89,6369900.0,11.6832,11.7383,11.6517,11.7147,6369900.0
2011-01-14 10:50:00,14.89,14.91,14.87,14.91,3850800.0,11.7147,11.7304,11.699,11.7304,3850800.0
2011-01-14 11:00:00,14.9,14.98,14.9,14.97,7275900.0,11.7226,11.7855,11.7226,11.7776,7275900.0
2011-01-14 11:10:00,14.97,14.98,14.91,14.91,5818700.0,11.7776,11.7855,11.7304,11.7304,5818700.0
2011-01-14 11:20:00,14.91,14.98,14.91,14.98,4805700.0,11.7304,11.7855,11.7304,11.7855,4805700.0
2011-01-14 11:30:00,14.97,15.02,14.94,15.0,8440300.0,11.7776,11.817,11.754,11.8012,8440300.0
2011-01-14 11:40:00,15.0,15.07,14.98,15.06,13685800.0,11.8012,11.8563,11.7855,11.8484,13685800.0
2011-01-14 11:50:00,15.06,15.08,15.04,15.07,8017700.0,11.8484,11.8642,11.8327,11.8563,8017700.0
2011-01-14 12:00:00,15.07,15.1,15.04,15.08,6439000.0,11.8563,11.8799,11.8327,11.8642,6439000.0
2011-01-14 12:10:00,15.08,15.11,15.08,15.09,5592300.0,11.8642,11.8878,11.8642,11.872,5592300.0
2011-01-14 12:20:00,15.09,15.09,15.05,15.07,5499700.0,11.872,11.872,11.8406,11.8563,5499700.0
2011-01-14 12:30:00,15.08,15.11,15.06,15.08,5460600.0,11.8642,11.8878,11.8484,11.8642,5460600.0
2011-01-14 12:40:00,15.08,15.09,15.05,15.07,2960600.0,11.8642,11.872,11.8406,11.8563,2960600.0
2011-01-14 12:50:00,15.07,15.09,15.06,15.06,1918100.0,11.8563,11.872,11.8484,11.8484,1918100.0
2011-01-14 13:00:00,15.07,15.11,15.06,15.09,3179700.0,11.8563,11.8878,11.8484,11.872,3179700.0
2011-01-14 13:10:00,15.1,15.11,15.09,15.1,2320900.0,11.8799,11.8878,11.872,11.8799,2320900.0
2011-01-14 13:20:00,15.09,15.15,15.09,15.15,5258400.0,11.872,11.9192,11.872,11.9192,5258400.0
2011-01-14 13:30:00,15.15,15.2,15.14,15.19,5887500.0,11.9192,11.9586,11.9114,11.9507,5887500.0
2011-01-14 13:40:00,15.19,15.24,15.18,15.24,9227800.0,11.9507,11.9901,11.9428,11.9901,9227800.0
2011-01-14 13:50:00,15.24,15.28,15.23,15.26,10071400.0,11.9901,12.0215,11.9822,12.0058,10071400.0
2011-01-14 14:00:00,15.27,15.28,15.23,15.27,7958900.0,12.0137,12.0215,11.9822,12.0137,7958900.0
2011-01-14 14:10:00,15.27,15.28,15.24,15.25,8544900.0,12.0137,12.0215,11.9901,11.9979,8544900.0
2011-01-14 14:20:00,15.25,15.28,15.24,15.28,5543300.0,11.9979,12.0215,11.9901,12.0215,5543300.0
2011-01-14 14:30:00,15.28,15.29,15.23,15.23,8399700.0,12.0215,12.0294,11.9822,11.9822,8399700.0
2011-01-14 14:40:00,15.24,15.31,15.23,15.25,10281700.0,11.9901,12.0451,11.9822,11.9979,10281700.0
2011-01-14 14:50:00,15.25,15.26,15.2,15.22,7065000.0,11.9979,12.0058,11.9586,11.9743,7065000.0
2011-01-14 15:00:00,15.22,15.25,15.18,15.18,6366300.0,11.9743,11.9979,11.9428,11.9428,6366300.0
2011-01-14 15:10:00,15.18,15.22,15.15,15.2,5759600.0,11.9428,11.9743,11.9192,11.9586,5759600.0
2011-01-14 15:20:00,15.2,15.25,15.18,15.19,5218600.0,11.9586,11.9979,11.9428,11.9507,5218600.0
2011-01-14 15:30:00,15.19,15.2,15.17,15.19,6384000.0,11.9507,11.9586,11.935,11.9507,6384000.0
2011-01-14 15:40:00,15.19,15.24,15.18,15.23,7389200.0,11.9507,11.9901,11.9428,11.9822,7389200.0
2011-01-14 15:50:00,15.22,15.24,15.18,15.24,11158600.0,11.9743,11.9901,11.9428,11.9901,11158600.0
2011-01-18 09:30:00,15.08,15.16,15.03,15.08,18193700.0,11.8642,11.9271,11.8248,11.8642,18193700.0
2011-01-18 09:40:00,15.08,15.11,14.88,14.88,17384600.0,11.8642,11.8878,11.7068,11.7068,17384600.0
2011-01-18 09:50:00,14.88,14.98,14.86,14.96,12320300.0,11.7068,11.7855,11.6911,11.7698,12320300.0
2011-01-18 10:00:00,14.97,14.97,14.86,14.88,11088400.0,11.7776,11.7776,11.6911,11.7068,11088400.0
2011-01-18 10:10:00,14.88,14.97,14.85,14.94,9206000.0,11.7068,11.7776,11.6832,11.754,9206000.0
2011-01-18 10:20:00,14.94,14.96,14.92,14.94,4943800.0,11.754,11.7698,11.7383,11.754,4943800.0
2011-01-18 10:30:00,14.94,14.94,14.9,14.94,3705900.0,11.754,11.754,11.7226,11.754,3705900.0
2011-01-18 10:40:00,14.94,14.94,14.9,14.9,2977400.0,11.754,11.754,11.7226,11.7226,2977400.0
2011-01-18 10:50:00,14.91,14.91,14.87,14.9,5222700.0,11.7304,11.7304,11.699,11.7226,5222700.0
2011-01-18 11:00:00,14.89,14.92,14.87,14.91,4403300.0,11.7147,11.7383,11.699,11.7304,4403300.0
2011-01-18 11:10:00,14.91,14.93,14.9,14.91,2822500.0,11.7304,11.7462,11.7226,11.7304,2822500.0
2011-01-18 11:20:00,14.92,14.95,14.9,14.95,3050100.0,11.7383,11.7619,11.7226,11.7619,3050100.0
2011-01-18 11:30:00,14.94,14.95,14.91,14.92,2190200.0,11.754,11.7619,11.7304,11.7383,2190200.0
2011-01-18 11:40:00,14.92,14.93,14.9,14.91,2316600.0,11.7383,11.7462,11.7226,11.7304,2316600.0
2011-01-18 11:50:00,14.91,14.92,14.9,14.91,2791700.0,11.7304,11.7383,11.7226,11.7304,2791700.0
2011-01-18 12:00:00,14.91,14.92,14.87,14.87,3453700.0,11.7304,11.7383,11.699,11.699,3453700.0
2011-01-18 12:10:00,14.87,14.88,14.86,14.86,2467900.0,11.699,11.7068,11.6911,11.6911,2467900.0
2011-01-18 12:20:00,14.86,14.88,14.86,14.88,2070300.0,11.6911,11.7068,11.6911,11.7068,2070300.0
2011-01-18 12:30:00,14.88,14.88,14.87,14.88,1184100.0,11.7068,11.7068,11.699,11.7068,1184100.0
2011-01-18 12:40:00,14.88,14.9,14.87,14.9,2057600.0,11.7068,11.7226,11.699,11.7226,2057600.0
2011-01-18 12:50:00,14.9,14.92,14.89,14.91,1426900.0,11.7226,11.7383,11.7147,11.7304,1426900.0
2011-01-18 13:00:00,14.91,14.95,14.91,14.95,2487100.0,11.7304,11.7619,11.7304,11.7619,2487100.0
2011-01-18 13:10:00,14.95,14.97,14.94,14.97,2777200.0,11.7619,11.7776,11.754,11.7776,2777200.0
2011-01-18 13:20:00,14.97,14.98,14.96,14.97,1821300.0,11.7776,11.7855,11.7698,11.7776,1821300.0
2011-01-18 13:30:00,14.97,15.0,14.96,14.99,3543400.0,11.7776,11.8012,11.7698,11.7934,3543400.0
2011-01-18 13:40:00,14.98,14.99,14.94,14.95,3051300.0,11.7855,11.7934,11.754,11.7619,3051300.0
2011-01-18 13:50:00,14.96,14.98,14.95,14.96,1687400.0,11.7698,11.7855,11.7619,11.7698,1687400.0
2011-01-18 14:00:00,14.96,14.98,14.96,14.98,2160700.0,11.7698,11.7855,11.7698,11.7855,2160700.0
2011-01-18 14:10:00,14.97,15.01,14.97,15.0,3150700.0,11.7776,11.8091,11.7776,11.8012,3150700.0
2011-01-18 14:20:00,15.0,15.05,14.99,15.03,4097800.0,11.8012,11.8406,11.7934,11.8248,4097800.0
2011-01-18 14:30:00,15.03,15.05,15.02,15.03,2812600.0,11.8248,11.8406,11.817,11.8248,2812600.0
2011-01-18 14:40:00,15.03,15.04,14.99,15.02,3089900.0,11.8248,11.8327,11.7934,11.817,3089900.0
2011-01-18 14:50:00,15.03,15.04,15.01,15.03,2517800.0,11.8248,11.8327,11.8091,11.8248,2517800.0
2011-01-18 15:00:00,15.03,15.04,14.98,14.98,3067500.0,11.8248,11.8327,11.7855,11.7855,3067500.0
2011-01-18 15:10:00,14.98,14.99,14.97,14.98,1736600.0,11.7855,11.7934,11.7776,11.7855,1736600.0
2011-01-18 15:20:00,14.98,15.01,14.98,15.01,1610600.0,11.7855,11.8091,11.7855,11.8091,1610600.0
2011-01-18 15:30:00,15.01,15.02,14.99,14.99,3690000.0,11.8091,11.817,11.7934,11.7934,3690000.0
2011-01-18 15:40:00,15.0,15.01,14.97,14.98,4411000.0,11.8012,11.8091,11.7776,11.7855,4411000.0
2011-01-18 15:50:00,14.98,15.0,14.95,15.0,10049400.0,11.7855,11.8012,11.7619,11.8012,10049400.0
2011-01-19 09:30:00,14.85,14.95,14.81,14.91,10933800.0,11.6832,11.7619,11.6517,11.7304,10933800.0
2011-01-19 09:40:00,14.92,14.95,14.85,14.88,7507900.0,11.7383,11.7619,11.6832,11.7068,7507900.0
2011-01-19 09:50:00,14.88,14.88,14.72,14.73,12375800.0,11.7068,11.7068,11.5809,11.5888,12375800.0
2011-01-19 10:00:00,14.73,14.75,14.67,14.72,11348100.0,11.5888,11.6045,11.5416,11.5809,11348100.0
2011-01-19 10:10:00,14.72,14.73,14.67,14.7,6036200.0,11.5809,11.5888,11.5416,11.5652,6036200.0
2011-01-19 10:20:00,14.69,14.71,14.55,14.58,17173300.0,11.5573,11.5731,11.4472,11.4708,17173300.0
2011-01-19 10:30:00,14.59,14.59,14.51,14.54,13486400.0,11.4787,11.4787,11.4157,11.4393,13486400.0
2011-01-19 10:40:00,14.54,14.62,14.52,14.6,9230300.0,11.4393,11.5023,11.4236,11.4865,9230300.0
2011-01-19 10:50:00,14.59,14.62,14.58,14.61,4709100.0,11.4787,11.5023,11.4708,11.4944,4709100.0
2011-01-19 11:00:00,14.61,14.63,14.58,14.59,3676600.0,11.4944,11.5101,11.4708,11.4787,3676600.0
2011-01-19 11:10:00,14.59,14.61,14.55,14.58,4373300.0,11.4787,11.4944,11.4472,11.4708,4373300.0
2011-01-19 11:20:00,14.57,14.6,14.57,14.59,3946500.0,11.4629,11.4865,11.4629,11.4787,3946500.0
2011-01-19 11:30:00,14.59,14.6,14.57,14.58,2169800.0,11.4787,11.4865,11.4629,11.4708,2169800.0
2011-01-19 11:40:00,14.58,14.59,14.56,14.56,6068500.0,11.4708,11.4787,11.4551,11.4551,6068500.0
2011-01-19 11:50:00,14.57,14.58,14.56,14.58,2410600.0,11.4629,11.4708,11.4551,11.4708,2410600.0
2011-01-19 12:00:00,14.57,14.59,14.57,14.58,1282200.0,11.4629,11.4787,11.4629,11.4708,1282200.0
2011-01-19 12:10:00,14.58,14.6,14.58,14.59,1972800.0,11.4708,11.4865,11.4708,11.4787,1972800.0
2011-01-19 12:20:00,14.59,14.59,14.56,14.57,1295400.0,11.4787,11.4787,11.4551,11.4629,1295400.0
2011-01-19 12:30:00,14.56,14.57,14.53,14.55,4260200.0,11.4551,11.4629,11.4315,11.4472,4260200.0
2011-01-19 12:40:00,14.55,14.56,14.51,14.51,2791900.0,11.4472,11.4551,11.4157,11.4157,2791900.0
2011-01-19 12:50:00,14.51,14.52,14.47,14.49,6955300.0,11.4157,11.4236,11.3843,11.4,6955300.0
2011-01-19 13:00:00,14.5,14.51,14.48,14.51,3627300.0,11.4079,11.4157,11.3921,11.4157,3627300.0
2011-01-19 13:10:00,14.51,14.55,14.5,14.53,4214100.0,11.4157,11.4472,11.4079,11.4315,4214100.0
2011-01-19 13:20:00,14.53,14.55,14.51,14.55,4261100.0,11.4315,11.4472,11.4157,11.4472,4261100.0
2011-01-19 13:30:00,14.55,14.55,14.52,14.55,1783600.0,11.4472,11.4472,11.4236,11.4472,1783600.0
2011-01-19 13:40:00,14.55,14.55,14.52,14.54,2055600.0,11.4472,11.4472,11.4236,11.4393,2055600.0
2011-01-19 13:50:00,14.53,14.54,14.5,14.51,2472200.0,11.4315,11.4393,11.4079,11.4157,2472200.0
2011-01-19 14:00:00,14.51,14.51,14.48,14.48,3708000.0,11.4157,11.4157,11.3921,11.3921,3708000.0
2011-01-19 14:10:00,14.49,14.49,14.45,14.47,5014200.0,11.4,11.4,11.3685,11.3843,5014200.0
2011-01-19 14:20:00,14.47,14.49,14.42,14.47,7430700.0,11.3843,11.4,11.3449,11.3843,7430700.0
2011-01-19 14:30:00,14.47,14.49,14.46,14.47,1938100.0,11.3843,11.4,11.3764,11.3843,1938100.0
2011-01-19 14:40:00,14.47,14.49,14.42,14.48,3871100.0,11.3843,11.4,11.3449,11.3921,3871100.0
2011-01-19 14:50:00,14.48,14.48,14.41,14.44,4230300.0,11.3921,11.3921,11.3371,11.3607,4230300.0
2011-01-19 15:00:00,14.44,14.46,14.38,14.38,5272400.0,11.3607,11.3764,11.3134,11.3134,5272400.0
2011-01-19 15:10:00,14.39,14.42,14.36,14.41,7368000.0,11.3213,11.3449,11.2977,11.3371,7368000.0
2011-01-19 15:20:00,14.41,14.42,14.38,14.39,5987900.0,11.3371,11.3449,11.3134,11.3213,5987900.0
2011-01-19 15:30:00,14.39,14.4,14.35,14.4,6398300.0,11.3213,11.3292,11.2898,11.3292,6398300.0
2011-01-19 15:40:00,14.4,14.4,14.37,14.4,7130600.0,11.3292,11.3292,11.3056,11.3292,7130600.0
2011-01-19 15:50:00,14.39,14.4,14.36,14.38,13112400.0,11.3213,11.3292,11.2977,11.3134,13112400.0
2011-01-20 09:30:00,14.27,14.28,13.94,14.17,32745900.0,11.2269,11.2348,10.9673,11.1482,32745900.0
2011-01-20 09:40:00,14.18,14.28,14.16,14.23,14745200.0,11.1561,11.2348,11.1404,11.1954,14745200.0
2011-01-20 09:50:00,14.23,14.4,14.21,14.4,11237500.0,11.1954,11.3292,11.1797,11.3292,11237500.0
2011-01-20 10:00:00,14.4,14.44,14.33,14.34,11877800.0,11.3292,11.3607,11.2741,11.282,11877800.0
2011-01-20 10:10:00,14.35,14.4,14.31,14.32,7606000.0,11.2898,11.3292,11.2584,11.2662,7606000.0
2011-01-20 10:20:00,14.32,14.32,14.2,14.27,9204200.0,11.2662,11.2662,11.1718,11.2269,9204200.0
2011-01-20 10:30:00,14.27,14.29,14.22,14.25,4728600.0,11.2269,11.2426,11.1876,11.2112,4728600.0
2011-01-20 10:40:00,14.25,14.28,14.21,14.22,5542500.0,11.2112,11.2348,11.1797,11.1876,5542500.0
2011-01-20 10:50:00,14.23,14.25,14.2,14.2,4511300.0,11.1954,11.2112,11.1718,11.1718,4511300.0
2011-01-20 11:00:00,14.2,14.3,14.19,14.3,6141100.0,11.1718,11.2505,11.164,11.2505,6141100.0
2011-01-20 11:10:00,14.29,14.36,14.28,14.33,5634200.0,11.2426,11.2977,11.2348,11.2741,5634200.0
2011-01-20 11:20:00,14.33,14.34,14.28,14.3,3618700.0,11.2741,11.282,11.2348,11.2505,3618700.0
2011-01-20 11:30:00,14.29,14.31,14.26,14.29,3164400.0,11.2426,11.2584,11.219,11.2426,3164400.0
2011-01-20 11:40:00,14.3,14.36,14.29,14.35,2668000.0,11.2505,11.2977,11.2426,11.2898,2668000.0
2011-01-20 11:50:00,14.35,14.39,14.34,14.37,2898700.0,11.2898,11.3213,11.282,11.3056,2898700.0
2011-01-20 12:00:00,14.37,14.4,14.35,14.38,3543500.0,11.3056,11.3292,11.2898,11.3134,3543500.0
2011-01-20 12:10:00,14.38,14.4,14.36,14.4,3146000.0,11.3134,11.3292,11.2977,11.3292,3146000.0
2011-01-20 12:20:00,14.4,14.44,14.37,14.39,4940000.0,11.3292,11.3607,11.3056,11.3213,4940000.0
2011-01-20 12:30:00,14.39,14.41,14.38,14.4,2830500.0,11.3213,11.3371,11.3134,11.3292,2830500.0
2011-01-20 12:40:00,14.4,14.42,14.39,14.42,4020700.0,11.3292,11.3449,11.3213,11.3449,4020700.0
2011-01-20 12:50:00,14.41,14.43,14.33,14.36,5002600.0,11.3371,11.3528,11.2741,11.2977,5002600.0
2011-01-20 13:00:00,14.37,14.37,14.3,14.34,3192300.0,11.3056,11.3056,11.2505,11.282,3192300.0
2011-01-20 13:10:00,14.34,14.36,14.32,14.35,1634100.0,11.282,11.2977,11.2662,11.2898,1634100.0
2011-01-20 13:20:00,14.36,14.38,14.32,14.34,3097200.0,11.2977,11.3134,11.2662,11.282,3097200.0
2011-01-20 13:30:00,14.33,14.4,14.33,14.4,2165100.0,11.2741,11.3292,11.2741,11.3292,2165100.0
2011-01-20 13:40:00,14.4,14.43,14.38,14.43,4046800.0,11.3292,11.3528,11.3134,11.3528,4046800.0
2011-01-20 13:50:00,14.42,14.48,14.4,14.47,5459200.0,11.3449,11.3921,11.3292,11.3843,5459200.0
2011-01-20 14:00:00,14.47,14.5,14.46,14.5,4623600.0,11.3843,11.4079,11.3764,11.4079,4623600.0
2011-01-20 14:10:00,14.5,14.57,14.49,14.56,6898100.0,11.4079,11.4629,11.4,11.4551,6898100.0
2011-01-20 14:20:00,14.56,14.58,14.51,14.57,4745900.0,11.4551,11.4708,11.4157,11.4629,4745900.0
2011-01-20 14:30:00,14.57,14.6,14.53,14.54,3964800.0,11.4629,11.4865,11.4315,11.4393,3964800.0
2011-01-20 14:40:00,14.54,14.57,14.51,14.51,3116300.0,11.4393,11.4629,11.4157,11.4157,3116300.0
2011-01-20 14:50:00,14.51,14.53,14.48,14.51,3322300.0,11.4157,11.4315,11.3921,11.4157,3322300.0
2011-01-20 15:00:00,14.51,14.52,14.46,14.48,2308100.0,11.4157,11.4236,11.3764,11.3921,2308100.0
2011-01-20 15:10:00,14.48,14.52,14.47,14.47,2429100.0,11.3921,11.4236,11.3843,11.3843,2429100.0
2011-01-20 15:20:00,14.48,14.5,14.43,14.45,4189400.0,11.3921,11.4079,11.3528,11.3685,4189400.0
2011-01-20 15:30:00,14.44,14.48,14.42,14.46,5461500.0,11.3607,11.3921,11.3449,11.3764,5461500.0
2011-01-20 15:40:00,14.47,14.52,14.46,14.5,5886500.0,11.3843,11.4236,11.3764,11.4079,5886500.0
2011-01-20 15:50:00,14.5,14.54,14.47,14.53,11437000.0,11.4079,11.4393,11.3843,11.4315,11437000.0
2011-01-21 09:30:00,14.41,14.42,14.23,14.39,34561400.0,11.3371,11.3449,11.1954,11.3213,34561400.0
2011-01-21 09:40:00,14.39,14.64,14.36,14.55,22471300.0,11.3213,11.518,11.2977,11.4472,22471300.0
2011-01-21 09:50:00,14.55,14.71,14.55,14.68,13922400.0,11.4472,11.5731,11.4472,11.5495,13922400.0
2011-01-21 10:00:00,14.68,14.7,14.54,14.57,11560400.0,11.5495,11.5652,11.4393,11.4629,11560400.0
2011-01-21 10:10:00,14.57,14.61,14.54,14.6,5981200.0,11.4629,11.4944,11.4393,11.4865,5981200.0
2011-01-21 10:20:00,14.6,14.6,14.49,14.52,7783200.0,11.4865,11.4865,11.4,11.4236,7783200.0
2011-01-21 10:30:00,14.52,14.53,14.45,14.47,7417700.0,11.4236,11.4315,11.3685,11.3843,7417700.0
2011-01-21 10:40:00,14.47,14.51,14.41,14.42,7759500.0,11.3843,11.4157,11.3371,11.3449,7759500.0
2011-01-21 10:50:00,14.41,14.46,14.37,14.4,6517700.0,11.3371,11.3764,11.3056,11.3292,6517700.0
2011-01-21 11:00:00,14.39,14.41,14.3,14.3,8492900.0,11.3213,11.3371,11.2505,11.2505,8492900.0
2011-01-21 11:10:00,14.3,14.32,14.23,14.24,10216000.0,11.2505,11.2662,11.1954,11.2033,10216000.0
2011-01-21 11:20:00,14.24,14.36,14.23,14.35,8084800.0,11.2033,11.2977,11.1954,11.2898,8084800.0
2011-01-21 11:30:00,14.35,14.38,14.29,14.3,5079100.0,11.2898,11.3134,11.2426,11.2505,5079100.0
2011-01-21 11:40:00,14.31,14.32,14.24,14.26,5385300.0,11.2584,11.2662,11.2033,11.219,5385300.0
2011-01-21 11:50:00,14.25,14.28,14.22,14.26,6070800.0,11.2112,11.2348,11.1876,11.219,6070800.0
2011-01-21 12:00:00,14.27,14.34,14.26,14.32,4423500.0,11.2269,11.282,11.219,11.2662,4423500.0
2011-01-21 12:10:00,14.33,14.36,14.32,14.35,4774300.0,11.2741,11.2977,11.2662,11.2898,4774300.0
2011-01-21 12:20:00,14.36,14.4,14.33,14.36,4869700.0,11.2977,11.3292,11.2741,11.2977,4869700.0
2011-01-21 12:30:00,14.37,14.4,14.36,14.39,2859300.0,11.3056,11.3292,11.2977,11.3213,2859300.0
2011-01-21 12:40:00,14.39,14.39,14.3,14.32,3346800.0,11.3213,11.3213,11.2505,11.2662,3346800.0
2011-01-21 12:50:00,14.32,14.37,14.32,14.37,2339000.0,11.2662,11.3056,11.2662,11.3056,2339000.0
2011-01-21 13:00:00,14.37,14.37,14.33,14.33,2355300.0,11.3056,11.3056,11.2741,11.2741,2355300.0
2011-01-21 13:10:00,14.33,14.35,14.33,14.34,2625600.0,11.2741,11.2898,11.2741,11.282,2625600.0
2011-01-21 13:20:00,14.35,14.37,14.34,14.34,1827700.0,11.2898,11.3056,11.282,11.282,1827700.0
2011-01-21 13:30:00,14.34,14.37,14.33,14.35,2909000.0,11.282,11.3056,11.2741,11.2898,2909000.0
2011-01-21 13:40:00,14.35,14.36,14.33,14.36,1404300.0,11.2898,11.2977,11.2741,11.2977,1404300.0
2011-01-21 13:50:00,14.36,14.36,14.33,14.33,3558900.0,11.2977,11.2977,11.2741,11.2741,3558900.0
2011-01-21 14:00:00,14.33,14.37,14.33,14.35,5295400.0,11.2741,11.3056,11.2741,11.2898,5295400.0
2011-01-21 14:10:00,14.35,14.36,14.34,14.36,1676400.0,11.2898,11.2977,11.282,11.2977,1676400.0
2011-01-21 14:20:00,14.35,14.37,14.34,14.36,2551800.0,11.2898,11.3056,11.282,11.2977,2551800.0
2011-01-21 14:30:00,14.36,14.4,14.35,14.39,5197500.0,11.2977,11.3292,11.2898,11.3213,5197500.0
2011-01-21 14:40:00,14.39,14.41,14.37,14.39,4862900.0,11.3213,11.3371,11.3056,11.3213,4862900.0
2011-01-21 14:50:00,14.39,14.42,14.36,14.36,2792500.0,11.3213,11.3449,11.2977,11.2977,2792500.0
2011-01-21 15:00:00,14.37,14.37,14.35,14.36,2266600.0,11.3056,11.3056,11.2898,11.2977,2266600.0
2011-01-21 15:10:00,14.35,14.36,14.35,14.36,1099300.0,11.2898,11.2977,11.2898,11.2977,1099300.0
2011-01-21 15:20:00,14.36,14.36,14.33,14.34,3939700.0,11.2977,11.2977,11.2741,11.282,3939700.0
2011-01-21 15:30:00,14.34,14.35,14.3,14.34,5820000.0,11.282,11.2898,11.2505,11.282,5820000.0
2011-01-21 15:40:00,14.34,14.35,14.26,14.29,7412100.0,11.282,11.2898,11.219,11.2426,7412100.0
2011-01-21 15:50:00,14.29,14.3,14.25,14.26,12381900.0,11.2426,11.2505,11.2112,11.219,12381900.0
2011-01-24 09:30:00,14.25,14.26,14.12,14.18,13589900.0,11.2112,11.219,11.1089,11.1561,13589900.0
2011-01-24 09:40:00,14.19,14.21,14.13,14.19,8938900.0,11.164,11.1797,11.1168,11.164,8938900.0
2011-01-24 09:50:00,14.19,14.2,14.1,14.11,6469800.0,11.164,11.1718,11.0932,11.101,6469800.0
2011-01-24 10:00:00,14.11,14.12,14.01,14.06,10561900.0,11.101,11.1089,11.0224,11.0617,10561900.0
2011-01-24 10:10:00,14.05,14.08,14.01,14.03,8121000.0,11.0538,11.0774,11.0224,11.0381,8121000.0
2011-01-24 10:20:00,14.04,14.08,14.03,14.06,5108800.0,11.046,11.0774,11.0381,11.0617,5108800.0
2011-01-24 10:30:00,14.06,14.11,14.06,14.1,5688600.0,11.0617,11.101,11.0617,11.0932,5688600.0
2011-01-24 10:40:00,14.1,14.13,14.08,14.08,4456900.0,11.0932,11.1168,11.0774,11.0774,4456900.0
2011-01-24 10:50:00,14.08,14.09,14.07,14.07,2654200.0,11.0774,11.0853,11.0696,11.0696,2654200.0
2011-01-24 11:00:00,14.07,14.18,14.05,14.15,7980400.0,11.0696,11.1561,11.0538,11.1325,7980400.0
2011-01-24 11:10:00,14.15,14.16,14.12,14.14,3319400.0,11.1325,11.1404,11.1089,11.1246,3319400.0
2011-01-24 11:20:00,14.13,14.15,14.1,14.11,4642100.0,11.1168,11.1325,11.0932,11.101,4642100.0
2011-01-24 11:30:00,14.11,14.12,14.06,14.06,3539500.0,11.101,11.1089,11.0617,11.0617,3539500.0
2011-01-24 11:40:00,14.06,14.09,14.05,14.07,4439400.0,11.0617,11.0853,11.0538,11.0696,4439400.0
2011-01-24 11:50:00,14.06,14.08,14.05,14.07,4049600.0,11.0617,11.0774,11.0538,11.0696,4049600.0
2011-01-24 12:00:00,14.07,14.11,14.07,14.08,3437500.0,11.0696,11.101,11.0696,11.0774,3437500.0
2011-01-24 12:10:00,14.08,14.09,14.03,14.03,2773300.0,11.0774,11.0853,11.0381,11.0381,2773300.0
2011-01-24 12:20:00,14.03,14.05,14.02,14.05,4365500.0,11.0381,11.0538,11.0302,11.0538,4365500.0
2011-01-24 12:30:00,14.05,14.05,14.03,14.03,1553700.0,11.0538,11.0538,11.0381,11.0381,1553700.0
2011-01-24 12:40:00,14.03,14.04,14.03,14.03,1440300.0,11.0381,11.046,11.0381,11.0381,1440300.0
2011-01-24 12:50:00,14.03,14.04,13.97,13.98,8211900.0,11.0381,11.046,10.9909,10.9987,8211900.0
2011-01-24 13:00:00,13.97,13.99,13.95,13.99,6008800.0,10.9909,11.0066,10.9751,11.0066,6008800.0
2011-01-24 13:10:00,13.98,14.0,13.96,13.97,3893500.0,10.9987,11.0145,10.983,10.9909,3893500.0
2011-01-24 13:20:00,13.98,13.98,13.97,13.97,1668300.0,10.9987,10.9987,10.9909,10.9909,1668300.0
2011-01-24 13:30:00,13.98,13.98,13.95,13.98,2935800.0,10.9987,10.9987,10.9751,10.9987,2935800.0
2011-01-24 13:40:00,13.98,14.06,13.97,14.06,7261800.0,10.9987,11.0617,10.9909,11.0617,7261800.0
2011-01-24 13:50:00,14.06,14.06,14.01,14.02,3508400.0,11.0617,11.0617,11.0224,11.0302,3508400.0
2011-01-24 14:00:00,14.02,14.04,14.0,14.01,2689600.0,11.0302,11.046,11.0145,11.0224,2689600.0
2011-01-24 14:10:00,14.01,14.05,14.01,14.03,2491900.0,11.0224,11.0538,11.0224,11.0381,2491900.0
2011-01-24 14:20:00,14.03,14.03,14.01,14.01,1936300.0,11.0381,11.0381,11.0224,11.0224,1936300.0
2011-01-24 14:30:00,14.01,14.02,13.95,13.97,4710300.0,11.0224,11.0302,10.9751,10.9909,4710300.0
2011-01-24 14:40:00,13.96,13.97,13.94,13.97,5778800.0,10.983,10.9909,10.9673,10.9909,5778800.0
2011-01-24 14:50:00,13.97,13.98,13.9,13.9,6441500.0,10.9909,10.9987,10.9358,10.9358,6441500.0
2011-01-24 15:00:00,13.91,13.95,13.9,13.92,5015900.0,10.9437,10.9751,10.9358,10.9515,5015900.0
2011-01-24 15:10:00,13.92,13.94,13.9,13.92,4477400.0,10.9515,10.9673,10.9358,10.9515,4477400.0
2011-01-24 15:20:00,13.91,13.92,13.88,13.9,6327600.0,10.9437,10.9515,10.9201,10.9358,6327600.0
2011-01-24 15:30:00,13.89,13.94,13.89,13.93,5897100.0,10.9279,10.9673,10.9279,10.9594,5897100.0
2011-01-24 15:40:00,13.93,13.93,13.89,13.92,7399400.0,10.9594,10.9594,10.9279,10.9515,7399400.0
2011-01-24 15:50:00,13.91,13.95,13.91,13.94,10704400.0,10.9437,10.9751,10.9437,10.9673,10704400.0
2011-01-25 09:30:00,13.78,13.82,13.69,13.71,17479900.0,10.8414,10.8729,10.7706,10.7863,17479900.0
2011-01-25 09:40:00,13.72,13.84,13.71,13.84,11719500.0,10.7942,10.8886,10.7863,10.8886,11719500.0
2011-01-25 09:50:00,13.84,13.84,13.77,13.79,9217200.0,10.8886,10.8886,10.8335,10.8493,9217200.0
2011-01-25 10:00:00,13.79,13.84,13.74,13.77,9432600.0,10.8493,10.8886,10.8099,10.8335,9432600.0
2011-01-25 10:10:00,13.77,13.78,13.68,13.68,9702500.0,10.8335,10.8414,10.7627,10.7627,9702500.0
2011-01-25 10:20:00,13.68,13.71,13.62,13.63,13332700.0,10.7627,10.7863,10.7155,10.7234,13332700.0
2011-01-25 10:30:00,13.64,13.7,13.62,13.63,12006300.0,10.7313,10.7785,10.7155,10.7234,12006300.0
2011-01-25 10:40:00,13.62,13.69,13.62,13.69,7855300.0,10.7155,10.7706,10.7155,10.7706,7855300.0
2011-01-25 10:50:00,13.68,13.73,13.67,13.69,7173900.0,10.7627,10.8021,10.7549,10.7706,7173900.0
2011-01-25 11:00:00,13.7,13.7,13.67,13.67,6527600.0,10.7785,10.7785,10.7549,10.7549,6527600.0
2011-01-25 11:10:00,13.67,13.68,13.6,13.6,7536300.0,10.7549,10.7627,10.6998,10.6998,7536300.0
2011-01-25 11:20:00,13.6,13.61,13.56,13.56,7844300.0,10.6998,10.7077,10.6683,10.6683,7844300.0
2011-01-25 11:30:00,13.57,13.63,13.55,13.61,7459400.0,10.6762,10.7234,10.6604,10.7077,7459400.0
2011-01-25 11:40:00,13.62,13.62,13.57,13.57,4230600.0,10.7155,10.7155,10.6762,10.6762,4230600.0
2011-01-25 11:50:00,13.58,13.58,13.56,13.56,4138200.0,10.684,10.684,10.6683,10.6683,4138200.0
2011-01-25 12:00:00,13.56,13.58,13.54,13.57,4916000.0,10.6683,10.684,10.6526,10.6762,4916000.0
2011-01-25 12:10:00,13.56,13.63,13.56,13.6,5249500.0,10.6683,10.7234,10.6683,10.6998,5249500.0
2011-01-25 12:20:00,13.6,13.62,13.56,13.6,4935900.0,10.6998,10.7155,10.6683,10.6998,4935900.0
2011-01-25 12:30:00,13.6,13.61,13.51,13.57,7612900.0,10.6998,10.7077,10.629,10.6762,7612900.0
2011-01-25 12:40:00,13.56,13.58,13.53,13.53,3281900.0,10.6683,10.684,10.6447,10.6447,3281900.0
2011-01-25 12:50:00,13.54,13.58,13.53,13.57,4632200.0,10.6526,10.684,10.6447,10.6762,4632200.0
2011-01-25 13:00:00,13.57,13.58,13.53,13.53,2716200.0,10.6762,10.684,10.6447,10.6447,2716200.0
2011-01-25 13:10:00,13.53,13.54,13.52,13.53,2599900.0,10.6447,10.6526,10.6368,10.6447,2599900.0
2011-01-25 13:20:00,13.53,13.54,13.51,13.53,5778600.0,10.6447,10.6526,10.629,10.6447,5778600.0
2011-01-25 13:30:00,13.53,13.55,13.52,13.53,4524300.0,10.6447,10.6604,10.6368,10.6447,4524300.0
2011-01-25 13:40:00,13.54,13.55,13.52,13.52,2813300.0,10.6526,10.6604,10.6368,10.6368,2813300.0
2011-01-25 13:50:00,13.52,13.55,13.52,13.53,4092300.0,10.6368,10.6604,10.6368,10.6447,4092300.0
2011-01-25 14:00:00,13.53,13.53,13.49,13.52,8352700.0,10.6447,10.6447,10.6132,10.6368,8352700.0
2011-01-25 14:10:00,13.52,13.53,13.46,13.47,6540600.0,10.6368,10.6447,10.5896,10.5975,6540600.0
2011-01-25 14:20:00,13.47,13.49,13.42,13.45,6282500.0,10.5975,10.6132,10.5582,10.5818,6282500.0
2011-01-25 14:30:00,13.44,13.48,13.44,13.46,7685500.0,10.5739,10.6054,10.5739,10.5896,7685500.0
2011-01-25 14:40:00,13.46,13.47,13.4,13.4,5705000.0,10.5896,10.5975,10.5424,10.5424,5705000.0
2011-01-25 14:50:00,13.4,13.45,13.4,13.43,7246000.0,10.5424,10.5818,10.5424,10.566,7246000.0
2011-01-25 15:00:00,13.43,13.54,13.42,13.52,11138000.0,10.566,10.6526,10.5582,10.6368,11138000.0
2011-01-25 15:10:00,13.51,13.55,13.51,13.53,6378200.0,10.629,10.6604,10.629,10.6447,6378200.0
2011-01-25 15:20:00,13.53,13.58,13.53,13.57,8321900.0,10.6447,10.684,10.6447,10.6762,8321900.0
2011-01-25 15:30:00,13.57,13.58,13.54,13.56,7508800.0,10.6762,10.684,10.6526,10.6683,7508800.0
2011-01-25 15:40:00,13.56,13.61,13.56,13.58,9389800.0,10.6683,10.7077,10.6683,10.684,9389800.0
2011-01-25 15:50:00,13.58,13.63,13.57,13.62,14717000.0,10.684,10.7234,10.6762,10.7155,14717000.0
2011-01-26 09:30:00,13.72,13.72,13.61,13.63,9205000.0,10.7942,10.7942,10.7077,10.7234,9205000.0
2011-01-26 09:40:00,13.62,13.67,13.6,13.65,4618400.0,10.7155,10.7549,10.6998,10.7391,4618400.0
2011-01-26 09:50:00,13.65,13.74,13.63,13.73,8382700.0,10.7391,10.8099,10.7234,10.8021,8382700.0
2011-01-26 10:00:00,13.73,13.75,13.69,13.74,5226500.0,10.8021,10.8178,10.7706,10.8099,5226500.0
2011-01-26 10:10:00,13.74,13.75,13.71,13.74,3950100.0,10.8099,10.8178,10.7863,10.8099,3950100.0
2011-01-26 10:20:00,13.73,13.75,13.72,13.74,4588600.0,10.8021,10.8178,10.7942,10.8099,4588600.0
2011-01-26 10:30:00,13.73,13.75,13.7,13.7,4647800.0,10.8021,10.8178,10.7785,10.7785,4647800.0
2011-01-26 10:40:00,13.7,13.77,13.7,13.7,5920400.0,10.7785,10.8335,10.7785,10.7785,5920400.0
2011-01-26 10:50:00,13.71,13.71,13.66,13.69,5302700.0,10.7863,10.7863,10.747,10.7706,5302700.0
2011-01-26 11:00:00,13.68,13.69,13.66,13.66,2365900.0,10.7627,10.7706,10.747,10.747,2365900.0
2011-01-26 11:10:00,13.66,13.71,13.66,13.68,3163400.0,10.747,10.7863,10.747,10.7627,3163400.0
2011-01-26 11:20:00,13.67,13.69,13.61,13.63,3854000.0,10.7549,10.7706,10.7077,10.7234,3854000.0
2011-01-26 11:30:00,13.63,13.67,13.62,13.64,2696300.0,10.7234,10.7549,10.7155,10.7313,2696300.0
2011-01-26 11:40:00,13.65,13.68,13.64,13.68,2469000.0,10.7391,10.7627,10.7313,10.7627,2469000.0
2011-01-26 11:50:00,13.67,13.68,13.64,13.65,2220300.0,10.7549,10.7627,10.7313,10.7391,2220300.0
2011-01-26 12:00:00,13.65,13.68,13.62,13.68,2061900.0,10.7391,10.7627,10.7155,10.7627,2061900.0
2011-01-26 12:10:00,13.68,13.68,13.65,13.65,1003600.0,10.7627,10.7627,10.7391,10.7391,1003600.0
2011-01-26 12:20:00,13.65,13.67,13.65,13.66,1534000.0,10.7391,10.7549,10.7391,10.747,1534000.0
2011-01-26 12:30:00,13.66,13.69,13.66,13.69,1479900.0,10.747,10.7706,10.747,10.7706,1479900.0
2011-01-26 12:40:00,13.69,13.71,13.68,13.68,1363200.0,10.7706,10.7863,10.7627,10.7627,1363200.0
2011-01-26 12:50:00,13.68,13.7,13.68,13.69,1309000.0,10.7627,10.7785,10.7627,10.7706,1309000.0
2011-01-26 13:00:00,13.69,13.7,13.69,13.7,1098100.0,10.7706,10.7785,10.7706,10.7785,1098100.0
2011-01-26 13:10:00,13.69,13.7,13.68,13.68,772400.0,10.7706,10.7785,10.7627,10.7627,772400.0
2011-01-26 13:20:00,13.68,13.7,13.68,13.69,1223400.0,10.7627,10.7785,10.7627,10.7706,1223400.0
2011-01-26 13:30:00,13.69,13.7,13.67,13.69,1408800.0,10.7706,10.7785,10.7549,10.7706,1408800.0
2011-01-26 13:40:00,13.69,13.7,13.67,13.67,1801100.0,10.7706,10.7785,10.7549,10.7549,1801100.0
2011-01-26 13:50:00,13.67,13.7,13.67,13.67,1358500.0,10.7549,10.7785,10.7549,10.7549,1358500.0
2011-01-26 14:00:00,13.67,13.69,13.63,13.63,2467500.0,10.7549,10.7706,10.7234,10.7234,2467500.0
2011-01-26 14:10:00,13.63,13.66,13.61,13.64,3221800.0,10.7234,10.747,10.7077,10.7313,3221800.0
2011-01-26 14:20:00,13.64,13.65,13.57,13.59,5905400.0,10.7313,10.7391,10.6762,10.6919,5905400.0
2011-01-26 14:30:00,13.59,13.63,13.57,13.61,4568700.0,10.6919,10.7234,10.6762,10.7077,4568700.0
2011-01-26 14:40:00,13.62,13.65,13.6,13.63,4005100.0,10.7155,10.7391,10.6998,10.7234,4005100.0
2011-01-26 14:50:00,13.63,13.64,13.6,13.62,3481100.0,10.7234,10.7313,10.6998,10.7155,3481100.0
2011-01-26 15:00:00,13.62,13.63,13.6,13.61,3139200.0,10.7155,10.7234,10.6998,10.7077,3139200.0
2011-01-26 15:10:00,13.62,13.63,13.58,13.58,3713000.0,10.7155,10.7234,10.684,10.684,3713000.0
2011-01-26 15:20:00,13.58,13.62,13.58,13.62,3037000.0,10.684,10.7155,10.684,10.7155,3037000.0
2011-01-26 15:30:00,13.62,13.62,13.58,13.59,2516400.0,10.7155,10.7155,10.684,10.6919,2516400.0
2011-01-26 15:40:00,13.59,13.6,13.57,13.59,4962800.0,10.6919,10.6998,10.6762,10.6919,4962800.0
2011-01-26 15:50:00,13.59,13.61,13.55,13.56,9452200.0,10.6919,10.7077,10.6604,10.6683,9452200.0
2011-01-27 09:30:00,13.58,13.64,13.56,13.56,5654800.0,10.684,10.7313,10.6683,10.6683,5654800.0
2011-01-27 09:40:00,13.57,13.63,13.56,13.6,4609800.0,10.6762,10.7234,10.6683,10.6998,4609800.0
2011-01-27 09:50:00,13.6,13.62,13.58,13.61,4304500.0,10.6998,10.7155,10.684,10.7077,4304500.0
2011-01-27 10:00:00,13.6,13.63,13.55,13.56,4645200.0,10.6998,10.7234,10.6604,10.6683,4645200.0
2011-01-27 10:10:00,13.56,13.57,13.5,13.51,6169600.0,10.6683,10.6762,10.6211,10.629,6169600.0
2011-01-27 10:20:00,13.52,13.54,13.5,13.53,4740200.0,10.6368,10.6526,10.6211,10.6447,4740200.0
2011-01-27 10:30:00,13.54,13.58,13.53,13.58,5318700.0,10.6526,10.684,10.6447,10.684,5318700.0
2011-01-27 10:40:00,13.58,13.6,13.56,13.57,4622800.0,10.684,10.6998,10.6683,10.6762,4622800.0
2011-01-27 10:50:00,13.57,13.59,13.56,13.57,2581800.0,10.6762,10.6919,10.6683,10.6762,2581800.0
2011-01-27 11:00:00,13.57,13.58,13.51,13.52,4449800.0,10.6762,10.684,10.629,10.6368,4449800.0
2011-01-27 11:10:00,13.52,13.53,13.48,13.52,6327500.0,10.6368,10.6447,10.6054,10.6368,6327500.0
2011-01-27 11:20:00,13.53,13.53,13.5,13.53,3693300.0,10.6447,10.6447,10.6211,10.6447,3693300.0
2011-01-27 11:30:00,13.53,13.54,13.5,13.54,3237800.0,10.6447,10.6526,10.6211,10.6526,3237800.0
2011-01-27 11:40:00,13.54,13.54,13.52,13.52,2253000.0,10.6526,10.6526,10.6368,10.6368,2253000.0
2011-01-27 11:50:00,13.53,13.55,13.51,13.53,3122500.0,10.6447,10.6604,10.629,10.6447,3122500.0
2011-01-27 12:00:00,13.52,13.56,13.52,13.53,2788100.0,10.6368,10.6683,10.6368,10.6447,2788100.0
2011-01-27 12:10:00,13.54,13.57,13.53,13.56,1872400.0,10.6526,10.6762,10.6447,10.6683,1872400.0
2011-01-27 12:20:00,13.56,13.57,13.54,13.57,1851300.0,10.6683,10.6762,10.6526,10.6762,1851300.0
2011-01-27 12:30:00,13.57,13.57,13.56,13.56,1337800.0,10.6762,10.6762,10.6683,10.6683,1337800.0
2011-01-27 12:40:00,13.56,13.58,13.55,13.56,2196200.0,10.6683,10.684,10.6604,10.6683,2196200.0
2011-01-27 12:50:00,13.56,13.58,13.55,13.55,1906300.0,10.6683,10.684,10.6604,10.6604,1906300.0
2011-01-27 13:00:00,13.56,13.56,13.52,13.53,2360300.0,10.6683,10.6683,10.6368,10.6447,2360300.0
2011-01-27 13:10:00,13.53,13.57,13.53,13.56,2202800.0,10.6447,10.6762,10.6447,10.6683,2202800.0
2011-01-27 13:20:00,13.57,13.57,13.55,13.55,1266700.0,10.6762,10.6762,10.6604,10.6604,1266700.0
2011-01-27 13:30:00,13.55,13.56,13.52,13.52,2191400.0,10.6604,10.6683,10.6368,10.6368,2191400.0
2011-01-27 13:40:00,13.52,13.55,13.52,13.53,1924200.0,10.6368,10.6604,10.6368,10.6447,1924200.0
2011-01-27 13:50:00,13.53,13.54,13.5,13.53,3267400.0,10.6447,10.6526,10.6211,10.6447,3267400.0
2011-01-27 14:00:00,13.53,13.58,13.53,13.58,3984600.0,10.6447,10.684,10.6447,10.684,3984600.0
2011-01-27 14:10:00,13.58,13.59,13.57,13.58,2329900.0,10.684,10.6919,10.6762,10.684,2329900.0
2011-01-27 14:20:00,13.57,13.58,13.56,13.56,2337000.0,10.6762,10.684,10.6683,10.6683,2337000.0
2011-01-27 14:30:00,13.56,13.57,13.56,13.56,1516000.0,10.6683,10.6762,10.6683,10.6683,1516000.0
2011-01-27 14:40:00,13.56,13.57,13.53,13.54,6087400.0,10.6683,10.6762,10.6447,10.6526,6087400.0
2011-01-27 14:50:00,13.54,13.55,13.51,13.52,3588500.0,10.6526,10.6604,10.629,10.6368,3588500.0
2011-01-27 15:00:00,13.52,13.56,13.51,13.56,3873300.0,10.6368,10.6683,10.629,10.6683,3873300.0
2011-01-27 15:10:00,13.55,13.58,13.55,13.57,2666400.0,10.6604,10.684,10.6604,10.6762,2666400.0
2011-01-27 15:20:00,13.57,13.58,13.56,13.57,2871300.0,10.6762,10.684,10.6683,10.6762,2871300.0
2011-01-27 15:30:00,13.57,13.62,13.55,13.62,7203400.0,10.6762,10.7155,10.6604,10.7155,7203400.0
2011-01-27 15:40:00,13.62,13.64,13.6,13.63,5075500.0,10.7155,10.7313,10.6998,10.7234,5075500.0
2011-01-27 15:50:00,13.63,13.67,13.61,13.66,11522600.0,10.7234,10.7549,10.7077,10.747,11522600.0
2011-01-28 09:30:00,13.83,13.97,13.8,13.96,16325500.0,10.8807,10.9909,10.8571,10.983,16325500.0
2011-01-28 09:40:00,13.97,14.06,13.95,14.0,16124300.0,10.9909,11.0617,10.9751,11.0145,16124300.0
2011-01-28 09:50:00,14.01,14.02,13.92,13.98,7837800.0,11.0224,11.0302,10.9515,10.9987,7837800.0
2011-01-28 10:00:00,13.98,14.01,13.95,13.96,8148100.0,10.9987,11.0224,10.9751,10.983,8148100.0
2011-01-28 10:10:00,13.95,13.99,13.93,13.93,5925700.0,10.9751,11.0066,10.9594,10.9594,5925700.0
2011-01-28 10:20:00,13.93,13.94,13.86,13.88,7728300.0,10.9594,10.9673,10.9043,10.9201,7728300.0
2011-01-28 10:30:00,13.88,13.89,13.77,13.82,9078600.0,10.9201,10.9279,10.8335,10.8729,9078600.0
2011-01-28 10:40:00,13.82,13.84,13.75,13.77,6352600.0,10.8729,10.8886,10.8178,10.8335,6352600.0
2011-01-28 10:50:00,13.77,13.78,13.72,13.74,5821900.0,10.8335,10.8414,10.7942,10.8099,5821900.0
2011-01-28 11:00:00,13.73,13.79,13.72,13.79,4903000.0,10.8021,10.8493,10.7942,10.8493,4903000.0
2011-01-28 11:10:00,13.79,13.87,13.78,13.84,4987600.0,10.8493,10.9122,10.8414,10.8886,4987600.0
2011-01-28 11:20:00,13.85,13.89,13.78,13.79,6728200.0,10.8965,10.9279,10.8414,10.8493,6728200.0
2011-01-28 11:30:00,13.79,13.79,13.73,13.78,4958800.0,10.8493,10.8493,10.8021,10.8414,4958800.0
2011-01-28 11:40:00,13.77,13.79,13.74,13.74,3327700.0,10.8335,10.8493,10.8099,10.8099,3327700.0
2011-01-28 11:50:00,13.75,13.75,13.66,13.69,6121800.0,10.8178,10.8178,10.747,10.7706,6121800.0
2011-01-28 12:00:00,13.68,13.71,13.63,13.71,6372400.0,10.7627,10.7863,10.7234,10.7863,6372400.0
2011-01-28 12:10:00,13.71,13.72,13.67,13.71,3545600.0,10.7863,10.7942,10.7549,10.7863,3545600.0
2011-01-28 12:20:00,13.7,13.73,13.69,13.7,3090900.0,10.7785,10.8021,10.7706,10.7785,3090900.0
2011-01-28 12:30:00,13.7,13.75,13.68,13.75,2282900.0,10.7785,10.8178,10.7627,10.8178,2282900.0
2011-01-28 12:40:00,13.75,13.79,13.74,13.76,4538000.0,10.8178,10.8493,10.8099,10.8257,4538000.0
2011-01-28 12:50:00,13.76,13.77,13.73,13.73,2604200.0,10.8257,10.8335,10.8021,10.8021,2604200.0
2011-01-28 13:00:00,13.73,13.74,13.65,13.66,3941300.0,10.8021,10.8099,10.7391,10.747,3941300.0
2011-01-28 13:10:00,13.66,13.69,13.64,13.65,2650000.0,10.747,10.7706,10.7313,10.7391,2650000.0
2011-01-28 13:20:00,13.66,13.67,13.6,13.62,5999900.0,10.747,10.7549,10.6998,10.7155,5999900.0
2011-01-28 13:30:00,13.62,13.65,13.6,13.62,3337300.0,10.7155,10.7391,10.6998,10.7155,3337300.0
2011-01-28 13:40:00,13.61,13.65,13.6,13.64,4152100.0,10.7077,10.7391,10.6998,10.7313,4152100.0
2011-01-28 13:50:00,13.65,13.73,13.64,13.71,4624000.0,10.7391,10.8021,10.7313,10.7863,4624000.0
2011-01-28 14:00:00,13.71,13.74,13.66,13.68,2865300.0,10.7863,10.8099,10.747,10.7627,2865300.0
2011-01-28 14:10:00,13.68,13.7,13.63,13.66,2635800.0,10.7627,10.7785,10.7234,10.747,2635800.0
2011-01-28 14:20:00,13.66,13.69,13.65,13.67,2642400.0,10.747,10.7706,10.7391,10.7549,2642400.0
2011-01-28 14:30:00,13.67,13.72,13.66,13.68,2567200.0,10.7549,10.7942,10.747,10.7627,2567200.0
2011-01-28 14:40:00,13.68,13.75,13.66,13.72,5261600.0,10.7627,10.8178,10.747,10.7942,5261600.0
2011-01-28 14:50:00,13.72,13.74,13.66,13.7,3857700.0,10.7942,10.8099,10.747,10.7785,3857700.0
2011-01-28 15:00:00,13.7,13.71,13.67,13.68,2406300.0,10.7785,10.7863,10.7549,10.7627,2406300.0
2011-01-28 15:10:00,13.69,13.69,13.62,13.63,3931700.0,10.7706,10.7706,10.7155,10.7234,3931700.0
2011-01-28 15:20:00,13.63,13.66,13.61,13.63,4289000.0,10.7234,10.747,10.7077,10.7234,4289000.0
2011-01-28 15:30:00,13.64,13.64,13.61,13.63,4459300.0,10.7313,10.7313,10.7077,10.7234,4459300.0
2011-01-28 15:40:00,13.63,13.63,13.58,13.59,7213500.0,10.7234,10.7234,10.684,10.6919,7213500.0
2011-01-28 15:50:00,13.6,13.62,13.59,13.61,10031400.0,10.6998,10.7155,10.6919,10.7077,10031400.0
2011-01-31 09:30:00,13.71,13.77,13.66,13.71,7587600.0,10.7863,10.8335,10.747,10.7863,7587600.0
2011-01-31 09:40:00,13.71,13.76,13.66,13.71,7937000.0,10.7863,10.8257,10.747,10.7863,7937000.0
2011-01-31 09:50:00,13.71,13.76,13.69,13.69,4900300.0,10.7863,10.8257,10.7706,10.7706,4900300.0
2011-01-31 10:00:00,13.69,13.73,13.68,13.71,4414900.0,10.7706,10.8021,10.7627,10.7863,4414900.0
2011-01-31 10:10:00,13.71,13.72,13.68,13.7,3215000.0,10.7863,10.7942,10.7627,10.7785,3215000.0
2011-01-31 10:20:00,13.7,13.72,13.68,13.69,3816300.0,10.7785,10.7942,10.7627,10.7706,3816300.0
2011-01-31 10:30:00,13.68,13.72,13.68,13.71,2046800.0,10.7627,10.7942,10.7627,10.7863,2046800.0
2011-01-31 10:40:00,13.71,13.72,13.68,13.69,1710700.0,10.7863,10.7942,10.7627,10.7706,1710700.0
2011-01-31 10:50:00,13.7,13.71,13.69,13.71,943400.0,10.7785,10.7863,10.7706,10.7863,943400.0
2011-01-31 11:00:00,13.71,13.74,13.7,13.72,3451700.0,10.7863,10.8099,10.7785,10.7942,3451700.0
2011-01-31 11:10:00,13.71,13.75,13.71,13.74,3359700.0,10.7863,10.8178,10.7863,10.8099,3359700.0
2011-01-31 11:20:00,13.74,13.77,13.73,13.75,2614800.0,10.8099,10.8335,10.8021,10.8178,2614800.0
2011-01-31 11:30:00,13.75,13.76,13.73,13.74,1498800.0,10.8178,10.8257,10.8021,10.8099,1498800.0
2011-01-31 11:40:00,13.74,13.76,13.74,13.75,1493500.0,10.8099,10.8257,10.8099,10.8178,1493500.0
2011-01-31 11:50:00,13.75,13.75,13.73,13.73,791700.0,10.8178,10.8178,10.8021,10.8021,791700.0
2011-01-31 12:00:00,13.74,13.76,13.73,13.76,894900.0,10.8099,10.8257,10.8021,10.8257,894900.0
2011-01-31 12:10:00,13.76,13.76,13.73,13.75,2221500.0,10.8257,10.8257,10.8021,10.8178,2221500.0
2011-01-31 12:20:00,13.75,13.78,13.74,13.78,3623200.0,10.8178,10.8414,10.8099,10.8414,3623200.0
2011-01-31 12:30:00,13.78,13.78,13.75,13.76,1333200.0,10.8414,10.8414,10.8178,10.8257,1333200.0
2011-01-31 12:40:00,13.76,13.76,13.73,13.75,1772600.0,10.8257,10.8257,10.8021,10.8178,1772600.0
2011-01-31 12:50:00,13.75,13.77,13.74,13.75,989200.0,10.8178,10.8335,10.8099,10.8178,989200.0
2011-01-31 13:00:00,13.76,13.79,13.75,13.79,1765900.0,10.8257,10.8493,10.8178,10.8493,1765900.0
2011-01-31 13:10:00,13.79,13.79,13.76,13.76,978000.0,10.8493,10.8493,10.8257,10.8257,978000.0
2011-01-31 13:20:00,13.76,13.77,13.73,13.73,1445100.0,10.8257,10.8335,10.8021,10.8021,1445100.0
2011-01-31 13:30:00,13.73,13.74,13.7,13.71,3140300.0,10.8021,10.8099,10.7785,10.7863,3140300.0
2011-01-31 13:40:00,13.71,13.72,13.69,13.7,3642800.0,10.7863,10.7942,10.7706,10.7785,3642800.0
2011-01-31 13:50:00,13.69,13.7,13.68,13.69,1443900.0,10.7706,10.7785,10.7627,10.7706,1443900.0
2011-01-31 14:00:00,13.69,13.71,13.68,13.69,1615600.0,10.7706,10.7863,10.7627,10.7706,1615600.0
2011-01-31 14:10:00,13.69,13.7,13.67,13.69,1168900.0,10.7706,10.7785,10.7549,10.7706,1168900.0
2011-01-31 14:20:00,13.69,13.69,13.66,13.67,2250200.0,10.7706,10.7706,10.747,10.7549,2250200.0
2011-01-31 14:30:00,13.66,13.67,13.64,13.65,2577300.0,10.747,10.7549,10.7313,10.7391,2577300.0
2011-01-31 14:40:00,13.65,13.68,13.65,13.65,1444900.0,10.7391,10.7627,10.7391,10.7391,1444900.0
2011-01-31 14:50:00,13.65,13.7,13.65,13.69,2037600.0,10.7391,10.7785,10.7391,10.7706,2037600.0
2011-01-31 15:00:00,13.69,13.72,13.69,13.69,1808200.0,10.7706,10.7942,10.7706,10.7706,1808200.0
2011-01-31 15:10:00,13.7,13.72,13.68,13.71,2596600.0,10.7785,10.7942,10.7627,10.7863,2596600.0
2011-01-31 15:20:00,13.71,13.71,13.69,13.7,1099100.0,10.7863,10.7863,10.7706,10.7785,1099100.0
2011-01-31 15:30:00,13.7,13.74,13.68,13.74,3402500.0,10.7785,10.8099,10.7627,10.8099,3402500.0
2011-01-31 15:40:00,13.74,13.76,13.72,13.72,4931200.0,10.8099,10.8257,10.7942,10.7942,4931200.0
2011-01-31 15:50:00,13.72,13.73,13.69,13.73,6373600.0,10.7942,10.8021,10.7706,10.8021,6373600.0
2011-02-01 09:30:00,13.89,13.99,13.88,13.92,11623200.0,10.9279,11.0066,10.9201,10.9515,11623200.0
2011-02-01 09:40:00,13.91,13.93,13.87,13.92,6385900.0,10.9437,10.9594,10.9122,10.9515,6385900.0
2011-02-01 09:50:00,13.92,14.04,13.92,14.03,7736900.0,10.9515,11.046,10.9515,11.0381,7736900.0
2011-02-01 10:00:00,14.03,14.04,13.98,14.0,6282600.0,11.0381,11.046,10.9987,11.0145,6282600.0
2011-02-01 10:10:00,14.0,14.05,13.98,14.05,6439600.0,11.0145,11.0538,10.9987,11.0538,6439600.0
2011-02-01 10:20:00,14.05,14.06,14.03,14.05,6795000.0,11.0538,11.0617,11.0381,11.0538,6795000.0
2011-02-01 10:30:00,14.06,14.06,14.02,14.04,3846000.0,11.0617,11.0617,11.0302,11.046,3846000.0
2011-02-01 10:40:00,14.04,14.1,14.03,14.1,5397200.0,11.046,11.0932,11.0381,11.0932,5397200.0
2011-02-01 10:50:00,14.1,14.13,14.09,14.13,6350200.0,11.0932,11.1168,11.0853,11.1168,6350200.0
2011-02-01 11:00:00,14.13,14.18,14.13,14.18,6291100.0,11.1168,11.1561,11.1168,11.1561,6291100.0
2011-02-01 11:10:00,14.18,14.18,14.13,14.16,6273400.0,11.1561,11.1561,11.1168,11.1404,6273400.0
2011-02-01 11:20:00,14.16,14.24,14.15,14.24,6895100.0,11.1404,11.2033,11.1325,11.2033,6895100.0
2011-02-01 11:30:00,14.24,14.28,14.23,14.25,9941700.0,11.2033,11.2348,11.1954,11.2112,9941700.0
2011-02-01 11:40:00,14.26,14.34,14.25,14.33,11903400.0,11.219,11.282,11.2112,11.2741,11903400.0
2011-02-01 11:50:00,14.32,14.37,14.29,14.31,9897200.0,11.2662,11.3056,11.2426,11.2584,9897200.0
2011-02-01 12:00:00,14.31,14.35,14.26,14.29,5978100.0,11.2584,11.2898,11.219,11.2426,5978100.0
2011-02-01 12:10:00,14.29,14.34,14.28,14.33,4359700.0,11.2426,11.282,11.2348,11.2741,4359700.0
2011-02-01 12:20:00,14.33,14.36,14.31,14.32,4148200.0,11.2741,11.2977,11.2584,11.2662,4148200.0
2011-02-01 12:30:00,14.32,14.33,14.29,14.32,3774500.0,11.2662,11.2741,11.2426,11.2662,3774500.0
2011-02-01 12:40:00,14.32,14.35,14.3,14.34,4038500.0,11.2662,11.2898,11.2505,11.282,4038500.0
2011-02-01 12:50:00,14.34,14.35,14.32,14.35,2797500.0,11.282,11.2898,11.2662,11.2898,2797500.0
2011-02-01 13:00:00,14.35,14.35,14.29,14.29,2618000.0,11.2898,11.2898,11.2426,11.2426,2618000.0
2011-02-01 13:10:00,14.29,14.31,14.27,14.29,3094100.0,11.2426,11.2584,11.2269,11.2426,3094100.0
2011-02-01 13:20:00,14.29,14.31,14.26,14.29,3039400.0,11.2426,11.2584,11.219,11.2426,3039400.0
2011-02-01 13:30:00,14.3,14.3,14.28,14.28,1961300.0,11.2505,11.2505,11.2348,11.2348,1961300.0
2011-02-01 13:40:00,14.28,14.32,14.25,14.3,3937100.0,11.2348,11.2662,11.2112,11.2505,3937100.0
2011-02-01 13:50:00,14.3,14.31,14.26,14.27,2031100.0,11.2505,11.2584,11.219,11.2269,2031100.0
2011-02-01 14:00:00,14.27,14.29,14.25,14.27,3197800.0,11.2269,11.2426,11.2112,11.2269,3197800.0
2011-02-01 14:10:00,14.27,14.29,14.25,14.27,2648100.0,11.2269,11.2426,11.2112,11.2269,2648100.0
2011-02-01 14:20:00,14.28,14.28,14.26,14.27,1437300.0,11.2348,11.2348,11.219,11.2269,1437300.0
2011-02-01 14:30:00,14.27,14.29,14.26,14.26,1943300.0,11.2269,11.2426,11.219,11.219,1943300.0
2011-02-01 14:40:00,14.26,14.32,14.26,14.31,3002300.0,11.219,11.2662,11.219,11.2584,3002300.0
2011-02-01 14:50:00,14.3,14.32,14.28,14.32,3387800.0,11.2505,11.2662,11.2348,11.2662,3387800.0
2011-02-01 15:00:00,14.32,14.32,14.28,14.29,2638300.0,11.2662,11.2662,11.2348,11.2426,2638300.0
2011-02-01 15:10:00,14.29,14.32,14.28,14.32,2619500.0,11.2426,11.2662,11.2348,11.2662,2619500.0
2011-02-01 15:20:00,14.31,14.32,14.28,14.29,4170100.0,11.2584,11.2662,11.2348,11.2426,4170100.0
2011-02-01 15:30:00,14.29,14.32,14.29,14.3,4636600.0,11.2426,11.2662,11.2426,11.2505,4636600.0
2011-02-01 15:40:00,14.31,14.33,14.29,14.29,6943700.0,11.2584,11.2741,11.2426,11.2426,6943700.0
2011-02-01 15:50:00,14.3,14.31,14.26,14.29,10061800.0,11.2505,11.2584,11.219,11.2426,10061800.0
2011-02-02 09:30:00,14.32,14.33,14.21,14.21,8154900.0,11.2662,11.2741,11.1797,11.1797,8154900.0
2011-02-02 09:40:00,14.21,14.26,14.17,14.25,7372000.0,11.1797,11.219,11.1482,11.2112,7372000.0
2011-02-02 09:50:00,14.25,14.31,14.22,14.24,6009700.0,11.2112,11.2584,11.1876,11.2033,6009700.0
2011-02-02 10:00:00,14.24,14.24,14.18,14.2,6964600.0,11.2033,11.2033,11.1561,11.1718,6964600.0
2011-02-02 10:10:00,14.2,14.24,14.18,14.19,4945500.0,11.1718,11.2033,11.1561,11.164,4945500.0
2011-02-02 10:20:00,14.19,14.21,14.16,14.17,4864700.0,11.164,11.1797,11.1404,11.1482,4864700.0
2011-02-02 10:30:00,14.18,14.23,14.15,14.15,5538000.0,11.1561,11.1954,11.1325,11.1325,5538000.0
2011-02-02 10:40:00,14.15,14.18,14.13,14.18,5255100.0,11.1325,11.1561,11.1168,11.1561,5255100.0
2011-02-02 10:50:00,14.18,14.22,14.17,14.21,3174300.0,11.1561,11.1876,11.1482,11.1797,3174300.0
2011-02-02 11:00:00,14.21,14.21,14.15,14.16,2632000.0,11.1797,11.1797,11.1325,11.1404,2632000.0
2011-02-02 11:10:00,14.16,14.17,14.14,14.17,1596200.0,11.1404,11.1482,11.1246,11.1482,1596200.0
2011-02-02 11:20:00,14.17,14.2,14.16,14.19,2139900.0,11.1482,11.1718,11.1404,11.164,2139900.0
2011-02-02 11:30:00,14.19,14.2,14.17,14.2,2136800.0,11.164,11.1718,11.1482,11.1718,2136800.0
2011-02-02 11:40:00,14.2,14.2,14.18,14.2,978900.0,11.1718,11.1718,11.1561,11.1718,978900.0
2011-02-02 11:50:00,14.2,14.23,14.19,14.23,2974600.0,11.1718,11.1954,11.164,11.1954,2974600.0
2011-02-02 12:00:00,14.22,14.23,14.2,14.22,1292100.0,11.1876,11.1954,11.1718,11.1876,1292100.0
2011-02-02 12:10:00,14.22,14.23,14.21,14.22,1470600.0,11.1876,11.1954,11.1797,11.1876,1470600.0
2011-02-02 12:20:00,14.22,14.24,14.2,14.21,1903100.0,11.1876,11.2033,11.1718,11.1797,1903100.0
2011-02-02 12:30:00,14.21,14.26,14.21,14.24,2816600.0,11.1797,11.219,11.1797,11.2033,2816600.0
2011-02-02 12:40:00,14.24,14.27,14.24,14.27,1712000.0,11.2033,11.2269,11.2033,11.2269,1712000.0
2011-02-02 12:50:00,14.27,14.28,14.25,14.27,1563100.0,11.2269,11.2348,11.2112,11.2269,1563100.0
2011-02-02 13:00:00,14.27,14.27,14.25,14.27,982300.0,11.2269,11.2269,11.2112,11.2269,982300.0
2011-02-02 13:10:00,14.27,14.31,14.25,14.28,5748500.0,11.2269,11.2584,11.2112,11.2348,5748500.0
2011-02-02 13:20:00,14.28,14.3,14.26,14.28,1917100.0,11.2348,11.2505,11.219,11.2348,1917100.0
2011-02-02 13:30:00,14.28,14.28,14.24,14.24,1486200.0,11.2348,11.2348,11.2033,11.2033,1486200.0
2011-02-02 13:40:00,14.24,14.25,14.22,14.24,2132400.0,11.2033,11.2112,11.1876,11.2033,2132400.0
2011-02-02 13:50:00,14.25,14.35,14.24,14.25,641900.0,11.2112,11.2898,11.2033,11.2112,641900.0
2011-02-02 14:00:00,14.25,14.25,14.22,14.23,1188700.0,11.2112,11.2112,11.1876,11.1954,1188700.0
2011-02-02 14:10:00,14.22,14.27,14.22,14.27,3223000.0,11.1876,11.2269,11.1876,11.2269,3223000.0
2011-02-02 14:20:00,14.27,14.29,14.24,14.28,2593100.0,11.2269,11.2426,11.2033,11.2348,2593100.0
2011-02-02 14:30:00,14.28,14.29,14.26,14.28,2675600.0,11.2348,11.2426,11.219,11.2348,2675600.0
2011-02-02 14:40:00,14.27,14.29,14.26,14.27,1644300.0,11.2269,11.2426,11.219,11.2269,1644300.0
2011-02-02 14:50:00,14.27,14.3,14.26,14.28,3271000.0,11.2269,11.2505,11.219,11.2348,3271000.0
2011-02-02 15:00:00,14.28,14.3,14.26,14.29,2789400.0,11.2348,11.2505,11.219,11.2426,2789400.0
2011-02-02 15:10:00,14.29,14.29,14.26,14.29,2004000.0,11.2426,11.2426,11.219,11.2426,2004000.0
2011-02-02 15:20:00,14.29,14.3,14.25,14.25,3139900.0,11.2426,11.2505,11.2112,11.2112,3139900.0
2011-02-02 15:30:00,14.25,14.26,14.24,14.26,3315700.0,11.2112,11.219,11.2033,11.219,3315700.0
2011-02-02 15:40:00,14.26,14.29,14.25,14.26,4568100.0,11.219,11.2426,11.2112,11.219,4568100.0
2011-02-02 15:50:00,14.25,14.28,14.24,14.24,5507500.0,11.2112,11.2348,11.2033,11.2033,5507500.0
2011-02-03 09:30:00,14.16,14.42,14.15,14.38,12353700.0,11.1404,11.3449,11.1325,11.3134,12353700.0
2011-02-03 09:40:00,14.39,14.4,14.31,14.38,7566300.0,11.3213,11.3292,11.2584,11.3134,7566300.0
2011-02-03 09:50:00,14.38,14.39,14.29,14.32,5851300.0,11.3134,11.3213,11.2426,11.2662,5851300.0
2011-02-03 10:00:00,14.32,14.36,14.25,14.29,7245200.0,11.2662,11.2977,11.2112,11.2426,7245200.0
2011-02-03 10:10:00,14.29,14.31,14.23,14.29,5691700.0,11.2426,11.2584,11.1954,11.2426,5691700.0
2011-02-03 10:20:00,14.29,14.36,14.28,14.36,5275500.0,11.2426,11.2977,11.2348,11.2977,5275500.0
2011-02-03 10:30:00,14.35,14.37,14.32,14.37,4562200.0,11.2898,11.3056,11.2662,11.3056,4562200.0
2011-02-03 10:40:00,14.37,14.38,14.35,14.36,3476500.0,11.3056,11.3134,11.2898,11.2977,3476500.0
2011-02-03 10:50:00,14.37,14.39,14.35,14.38,2582600.0,11.3056,11.3213,11.2898,11.3134,2582600.0
2011-02-03 11:00:00,14.38,14.38,14.31,14.33,4106600.0,11.3134,11.3134,11.2584,11.2741,4106600.0
2011-02-03 11:10:00,14.33,14.35,14.3,14.31,2232300.0,11.2741,11.2898,11.2505,11.2584,2232300.0
2011-02-03 11:20:00,14.31,14.33,14.3,14.32,1764700.0,11.2584,11.2741,11.2505,11.2662,1764700.0
2011-02-03 11:30:00,14.32,14.34,14.3,14.33,2912800.0,11.2662,11.282,11.2505,11.2741,2912800.0
2011-02-03 11:40:00,14.33,14.34,14.3,14.3,3743100.0,11.2741,11.282,11.2505,11.2505,3743100.0
2011-02-03 11:50:00,14.31,14.32,14.3,14.31,1104800.0,11.2584,11.2662,11.2505,11.2584,1104800.0
2011-02-03 12:00:00,14.31,14.32,14.28,14.28,2532400.0,11.2584,11.2662,11.2348,11.2348,2532400.0
2011-02-03 12:10:00,14.29,14.32,14.28,14.32,1126700.0,11.2426,11.2662,11.2348,11.2662,1126700.0
2011-02-03 12:20:00,14.32,14.33,14.3,14.33,982400.0,11.2662,11.2741,11.2505,11.2741,982400.0
2011-02-03 12:30:00,14.33,14.34,14.32,14.32,1721100.0,11.2741,11.282,11.2662,11.2662,1721100.0
2011-02-03 12:40:00,14.32,14.33,14.3,14.31,1628400.0,11.2662,11.2741,11.2505,11.2584,1628400.0
2011-02-03 12:50:00,14.31,14.35,14.3,14.35,2852100.0,11.2584,11.2898,11.2505,11.2898,2852100.0
2011-02-03 13:00:00,14.35,14.37,14.34,14.37,2411100.0,11.2898,11.3056,11.282,11.3056,2411100.0
2011-02-03 13:10:00,14.36,14.38,14.34,14.34,2064500.0,11.2977,11.3134,11.282,11.282,2064500.0
2011-02-03 13:20:00,14.35,14.36,14.33,14.35,1394700.0,11.2898,11.2977,11.2741,11.2898,1394700.0
2011-02-03 13:30:00,14.35,14.35,14.34,14.34,748700.0,11.2898,11.2898,11.282,11.282,748700.0
2011-02-03 13:40:00,14.35,14.35,14.3,14.3,2629300.0,11.2898,11.2898,11.2505,11.2505,2629300.0
2011-02-03 13:50:00,14.31,14.32,14.3,14.3,1833000.0,11.2584,11.2662,11.2505,11.2505,1833000.0
2011-02-03 14:00:00,14.31,14.32,14.3,14.32,2253700.0,11.2584,11.2662,11.2505,11.2662,2253700.0
2011-02-03 14:10:00,14.32,14.32,14.3,14.32,2177300.0,11.2662,11.2662,11.2505,11.2662,2177300.0
2011-02-03 14:20:00,14.32,14.34,14.31,14.33,2343700.0,11.2662,11.282,11.2584,11.2741,2343700.0
2011-02-03 14:30:00,14.32,14.34,14.31,14.34,2480300.0,11.2662,11.282,11.2584,11.282,2480300.0
2011-02-03 14:40:00,14.34,14.37,14.33,14.37,2030100.0,11.282,11.3056,11.2741,11.3056,2030100.0
2011-02-03 14:50:00,14.37,14.42,14.36,14.41,6889900.0,11.3056,11.3449,11.2977,11.3371,6889900.0
2011-02-03 15:00:00,14.41,14.45,14.41,14.44,6286300.0,11.3371,11.3685,11.3371,11.3607,6286300.0
2011-02-03 15:10:00,14.44,14.44,14.4,14.42,3617100.0,11.3607,11.3607,11.3292,11.3449,3617100.0
2011-02-03 15:20:00,14.43,14.44,14.4,14.42,2342200.0,11.3528,11.3607,11.3292,11.3449,2342200.0
2011-02-03 15:30:00,14.41,14.47,14.41,14.46,6671200.0,11.3371,11.3843,11.3371,11.3764,6671200.0
2011-02-03 15:40:00,14.46,14.47,14.43,14.44,4035300.0,11.3764,11.3843,11.3528,11.3607,4035300.0
2011-02-03 15:50:00,14.44,14.44,14.42,14.44,6388000.0,11.3607,11.3607,11.3449,11.3607,6388000.0
2011-02-04 09:30:00,14.44,14.47,14.28,14.29,9857000.0,11.3607,11.3843,11.2348,11.2426,9857000.0
2011-02-04 09:40:00,14.28,14.3,14.25,14.27,6659300.0,11.2348,11.2505,11.2112,11.2269,6659300.0
2011-02-04 09:50:00,14.26,14.31,14.26,14.29,6050800.0,11.219,11.2584,11.219,11.2426,6050800.0
2011-02-04 10:00:00,14.29,14.32,14.23,14.23,5307600.0,11.2426,11.2662,11.1954,11.1954,5307600.0
2011-02-04 10:10:00,14.24,14.26,14.17,14.21,6934800.0,11.2033,11.219,11.1482,11.1797,6934800.0
2011-02-04 10:20:00,14.21,14.26,14.19,14.23,4928400.0,11.1797,11.219,11.164,11.1954,4928400.0
2011-02-04 10:30:00,14.23,14.23,14.18,14.19,3602800.0,11.1954,11.1954,11.1561,11.164,3602800.0
2011-02-04 10:40:00,14.19,14.19,14.13,14.18,7547300.0,11.164,11.164,11.1168,11.1561,7547300.0
2011-02-04 10:50:00,14.18,14.19,14.13,14.16,5162500.0,11.1561,11.164,11.1168,11.1404,5162500.0
2011-02-04 11:00:00,14.15,14.17,14.11,14.14,6206400.0,11.1325,11.1482,11.101,11.1246,6206400.0
2011-02-04 11:10:00,14.14,14.18,14.13,14.17,3041900.0,11.1246,11.1561,11.1168,11.1482,3041900.0
2011-02-04 11:20:00,14.17,14.2,14.15,14.2,3632000.0,11.1482,11.1718,11.1325,11.1718,3632000.0
2011-02-04 11:30:00,14.2,14.24,14.19,14.21,2644700.0,11.1718,11.2033,11.164,11.1797,2644700.0
2011-02-04 11:40:00,14.21,14.23,14.19,14.22,2457200.0,11.1797,11.1954,11.164,11.1876,2457200.0
2011-02-04 11:50:00,14.21,14.24,14.21,14.24,990800.0,11.1797,11.2033,11.1797,11.2033,990800.0
2011-02-04 12:00:00,14.24,14.24,14.23,14.24,765600.0,11.2033,11.2033,11.1954,11.2033,765600.0
2011-02-04 12:10:00,14.24,14.25,14.21,14.25,1933200.0,11.2033,11.2112,11.1797,11.2112,1933200.0
2011-02-04 12:20:00,14.25,14.27,14.24,14.25,1881600.0,11.2112,11.2269,11.2033,11.2112,1881600.0
2011-02-04 12:30:00,14.26,14.27,14.24,14.26,1373500.0,11.219,11.2269,11.2033,11.219,1373500.0
2011-02-04 12:40:00,14.25,14.26,14.22,14.22,1295800.0,11.2112,11.219,11.1876,11.1876,1295800.0
2011-02-04 12:50:00,14.23,14.26,14.22,14.26,1039500.0,11.1954,11.219,11.1876,11.219,1039500.0
2011-02-04 13:00:00,14.25,14.26,14.24,14.26,976800.0,11.2112,11.219,11.2033,11.219,976800.0
2011-02-04 13:10:00,14.26,14.27,14.25,14.27,1177700.0,11.219,11.2269,11.2112,11.2269,1177700.0
2011-02-04 13:20:00,14.27,14.27,14.24,14.25,1254100.0,11.2269,11.2269,11.2033,11.2112,1254100.0
2011-02-04 13:30:00,14.25,14.25,14.23,14.25,1092400.0,11.2112,11.2112,11.1954,11.2112,1092400.0
2011-02-04 13:40:00,14.24,14.25,14.22,14.24,1674400.0,11.2033,11.2112,11.1876,11.2033,1674400.0
2011-02-04 13:50:00,14.24,14.24,14.22,14.23,860000.0,11.2033,11.2033,11.1876,11.1954,860000.0
2011-02-04 14:00:00,14.23,14.23,14.21,14.21,1337800.0,11.1954,11.1954,11.1797,11.1797,1337800.0
2011-02-04 14:10:00,14.21,14.23,14.2,14.21,2360100.0,11.1797,11.1954,11.1718,11.1797,2360100.0
2011-02-04 14:20:00,14.22,14.24,14.21,14.24,1897900.0,11.1876,11.2033,11.1797,11.2033,1897900.0
2011-02-04 14:30:00,14.23,14.25,14.22,14.23,1939700.0,11.1954,11.2112,11.1876,11.1954,1939700.0
2011-02-04 14:40:00,14.24,14.24,14.21,14.21,2020100.0,11.2033,11.2033,11.1797,11.1797,2020100.0
2011-02-04 14:50:00,14.21,14.25,14.21,14.25,1763300.0,11.1797,11.2112,11.1797,11.2112,1763300.0
2011-02-04 15:00:00,14.25,14.28,14.24,14.26,5842600.0,11.2112,11.2348,11.2033,11.219,5842600.0
2011-02-04 15:10:00,14.26,14.28,14.25,14.26,1842400.0,11.219,11.2348,11.2112,11.219,1842400.0
2011-02-04 15:20:00,14.27,14.28,14.25,14.28,2249600.0,11.2269,11.2348,11.2112,11.2348,2249600.0
2011-02-04 15:30:00,14.27,14.31,14.26,14.27,4509700.0,11.2269,11.2584,11.219,11.2269,4509700.0
2011-02-04 15:40:00,14.28,14.35,14.27,14.34,4924400.0,11.2348,11.2898,11.2269,11.282,4924400.0
2011-02-04 15:50:00,14.33,14.35,14.28,14.3,8197000.0,11.2741,11.2898,11.2348,11.2505,8197000.0
2011-02-07 09:30:00,14.51,14.55,14.43,14.46,12507600.0,11.4157,11.4472,11.3528,11.3764,12507600.0
2011-02-07 09:40:00,14.46,14.53,14.45,14.51,9484500.0,11.3764,11.4315,11.3685,11.4157,9484500.0
2011-02-07 09:50:00,14.51,14.54,14.48,14.5,4997300.0,11.4157,11.4393,11.3921,11.4079,4997300.0
2011-02-07 10:00:00,14.5,14.52,14.48,14.51,4813400.0,11.4079,11.4236,11.3921,11.4157,4813400.0
2011-02-07 10:10:00,14.51,14.55,14.48,14.54,3406600.0,11.4157,11.4472,11.3921,11.4393,3406600.0
2011-02-07 10:20:00,14.55,14.64,14.54,14.61,7903800.0,11.4472,11.518,11.4393,11.4944,7903800.0
2011-02-07 10:30:00,14.61,14.65,14.59,14.65,3681300.0,11.4944,11.5259,11.4787,11.5259,3681300.0
2011-02-07 10:40:00,14.65,14.66,14.62,14.65,4411800.0,11.5259,11.5337,11.5023,11.5259,4411800.0
2011-02-07 10:50:00,14.65,14.68,14.64,14.66,3000800.0,11.5259,11.5495,11.518,11.5337,3000800.0
2011-02-07 11:00:00,14.65,14.69,14.64,14.68,4167700.0,11.5259,11.5573,11.518,11.5495,4167700.0
2011-02-07 11:10:00,14.68,14.69,14.63,14.65,3086200.0,11.5495,11.5573,11.5101,11.5259,3086200.0
2011-02-07 11:20:00,14.64,14.65,14.63,14.65,1425200.0,11.518,11.5259,11.5101,11.5259,1425200.0
2011-02-07 11:30:00,14.65,14.66,14.63,14.66,1993400.0,11.5259,11.5337,11.5101,11.5337,1993400.0
2011-02-07 11:40:00,14.66,14.68,14.65,14.67,2824600.0,11.5337,11.5495,11.5259,11.5416,2824600.0
2011-02-07 11:50:00,14.67,14.68,14.65,14.67,2280500.0,11.5416,11.5495,11.5259,11.5416,2280500.0
2011-02-07 12:00:00,14.67,14.67,14.66,14.67,1033400.0,11.5416,11.5416,11.5337,11.5416,1033400.0
2011-02-07 12:10:00,14.67,14.68,14.66,14.67,1995400.0,11.5416,11.5495,11.5337,11.5416,1995400.0
2011-02-07 12:20:00,14.68,14.69,14.65,14.69,2813800.0,11.5495,11.5573,11.5259,11.5573,2813800.0
2011-02-07 12:30:00,14.68,14.73,14.68,14.72,3833100.0,11.5495,11.5888,11.5495,11.5809,3833100.0
2011-02-07 12:40:00,14.73,14.73,14.71,14.72,3490900.0,11.5888,11.5888,11.5731,11.5809,3490900.0
2011-02-07 12:50:00,14.72,14.75,14.72,14.74,3620800.0,11.5809,11.6045,11.5809,11.5967,3620800.0
2011-02-07 13:00:00,14.73,14.74,14.72,14.73,1581200.0,11.5888,11.5967,11.5809,11.5888,1581200.0
2011-02-07 13:10:00,14.73,14.75,14.72,14.75,2034600.0,11.5888,11.6045,11.5809,11.6045,2034600.0
2011-02-07 13:20:00,14.75,14.76,14.74,14.75,2928700.0,11.6045,11.6124,11.5967,11.6045,2928700.0
2011-02-07 13:30:00,14.75,14.77,14.73,14.74,2904200.0,11.6045,11.6203,11.5888,11.5967,2904200.0
2011-02-07 13:40:00,14.74,14.75,14.72,14.73,2161000.0,11.5967,11.6045,11.5809,11.5888,2161000.0
2011-02-07 13:50:00,14.73,14.75,14.72,14.75,1238400.0,11.5888,11.6045,11.5809,11.6045,1238400.0
2011-02-07 14:00:00,14.75,14.75,14.72,14.73,2356400.0,11.6045,11.6045,11.5809,11.5888,2356400.0
2011-02-07 14:10:00,14.73,14.73,14.69,14.69,1993000.0,11.5888,11.5888,11.5573,11.5573,1993000.0
2011-02-07 14:20:00,14.69,14.73,14.69,14.72,2142000.0,11.5573,11.5888,11.5573,11.5809,2142000.0
2011-02-07 14:30:00,14.71,14.72,14.69,14.71,3571400.0,11.5731,11.5809,11.5573,11.5731,3571400.0
2011-02-07 14:40:00,14.71,14.74,14.7,14.73,2764000.0,11.5731,11.5967,11.5652,11.5888,2764000.0
2011-02-07 14:50:00,14.73,14.74,14.69,14.7,3093800.0,11.5888,11.5967,11.5573,11.5652,3093800.0
2011-02-07 15:00:00,14.7,14.73,14.69,14.72,1785100.0,11.5652,11.5888,11.5573,11.5809,1785100.0
2011-02-07 15:10:00,14.71,14.72,14.64,14.66,3329700.0,11.5731,11.5809,11.518,11.5337,3329700.0
2011-02-07 15:20:00,14.66,14.69,14.65,14.68,3002100.0,11.5337,11.5573,11.5259,11.5495,3002100.0
2011-02-07 15:30:00,14.68,14.7,14.66,14.67,3710700.0,11.5495,11.5652,11.5337,11.5416,3710700.0
2011-02-07 15:40:00,14.68,14.69,14.65,14.65,4169300.0,11.5495,11.5573,11.5259,11.5259,4169300.0
2011-02-07 15:50:00,14.66,14.66,14.63,14.65,8180900.0,11.5337,11.5337,11.5101,11.5259,8180900.0
2011-02-08 09:30:00,14.64,14.66,14.5,14.55,8998400.0,11.518,11.5337,11.4079,11.4472,8998400.0
2011-02-08 09:40:00,14.57,14.58,14.5,14.57,5712600.0,11.4629,11.4708,11.4079,11.4629,5712600.0
2011-02-08 09:50:00,14.58,14.58,14.53,14.55,4980800.0,11.4708,11.4708,11.4315,11.4472,4980800.0
2011-02-08 10:00:00,14.56,14.58,14.53,14.58,3569000.0,11.4551,11.4708,11.4315,11.4708,3569000.0
2011-02-08 10:10:00,14.58,14.62,14.56,14.61,3726200.0,11.4708,11.5023,11.4551,11.4944,3726200.0
2011-02-08 10:20:00,14.6,14.69,14.59,14.65,5548100.0,11.4865,11.5573,11.4787,11.5259,5548100.0
2011-02-08 10:30:00,14.65,14.7,14.64,14.68,4423200.0,11.5259,11.5652,11.518,11.5495,4423200.0
2011-02-08 10:40:00,14.67,14.72,14.65,14.72,4641800.0,11.5416,11.5809,11.5259,11.5809,4641800.0
2011-02-08 10:50:00,14.71,14.75,14.71,14.73,4546000.0,11.5731,11.6045,11.5731,11.5888,4546000.0
2011-02-08 11:00:00,14.73,14.74,14.67,14.69,2850000.0,11.5888,11.5967,11.5416,11.5573,2850000.0
2011-02-08 11:10:00,14.69,14.75,14.69,14.73,3558500.0,11.5573,11.6045,11.5573,11.5888,3558500.0
2011-02-08 11:20:00,14.74,14.74,14.71,14.73,1544700.0,11.5967,11.5967,11.5731,11.5888,1544700.0
2011-02-08 11:30:00,14.73,14.75,14.72,14.74,1779700.0,11.5888,11.6045,11.5809,11.5967,1779700.0
2011-02-08 11:40:00,14.74,14.75,14.73,14.74,1068000.0,11.5967,11.6045,11.5888,11.5967,1068000.0
2011-02-08 11:50:00,14.73,14.74,14.72,14.73,1574900.0,11.5888,11.5967,11.5809,11.5888,1574900.0
2011-02-08 12:00:00,14.73,14.76,14.71,14.72,2915000.0,11.5888,11.6124,11.5731,11.5809,2915000.0
2011-02-08 12:10:00,14.72,14.73,14.68,14.68,2419100.0,11.5809,11.5888,11.5495,11.5495,2419100.0
2011-02-08 12:20:00,14.69,14.7,14.67,14.7,1474500.0,11.5573,11.5652,11.5416,11.5652,1474500.0
2011-02-08 12:30:00,14.7,14.71,14.68,14.69,2765800.0,11.5652,11.5731,11.5495,11.5573,2765800.0
2011-02-08 12:40:00,14.69,14.71,14.68,14.7,1801000.0,11.5573,11.5731,11.5495,11.5652,1801000.0
2011-02-08 12:50:00,14.7,14.7,14.67,14.68,1455200.0,11.5652,11.5652,11.5416,11.5495,1455200.0
2011-02-08 13:00:00,14.68,14.68,14.63,14.63,2768200.0,11.5495,11.5495,11.5101,11.5101,2768200.0
2011-02-08 13:10:00,14.64,14.66,14.63,14.63,2843500.0,11.518,11.5337,11.5101,11.5101,2843500.0
2011-02-08 13:20:00,14.64,14.64,14.62,14.63,1827800.0,11.518,11.518,11.5023,11.5101,1827800.0
2011-02-08 13:30:00,14.63,14.64,14.58,14.61,3681700.0,11.5101,11.518,11.4708,11.4944,3681700.0
2011-02-08 13:40:00,14.61,14.63,14.6,14.63,1856600.0,11.4944,11.5101,11.4865,11.5101,1856600.0
2011-02-08 13:50:00,14.62,14.65,14.61,14.64,2229200.0,11.5023,11.5259,11.4944,11.518,2229200.0
2011-02-08 14:00:00,14.64,14.66,14.63,14.64,1559300.0,11.518,11.5337,11.5101,11.518,1559300.0
2011-02-08 14:10:00,14.65,14.65,14.63,14.64,588900.0,11.5259,11.5259,11.5101,11.518,588900.0
2011-02-08 14:20:00,14.64,14.67,14.63,14.66,1727900.0,11.518,11.5416,11.5101,11.5337,1727900.0
2011-02-08 14:30:00,14.67,14.67,14.63,14.65,2294300.0,11.5416,11.5416,11.5101,11.5259,2294300.0
2011-02-08 14:40:00,14.66,14.66,14.63,14.63,1857500.0,11.5337,11.5337,11.5101,11.5101,1857500.0
2011-02-08 14:50:00,14.63,14.64,14.61,14.63,1846000.0,11.5101,11.518,11.4944,11.5101,1846000.0
2011-02-08 15:00:00,14.64,14.68,14.63,14.68,1878200.0,11.518,11.5495,11.5101,11.5495,1878200.0
2011-02-08 15:10:00,14.68,14.68,14.65,14.66,1913000.0,11.5495,11.5495,11.5259,11.5337,1913000.0
2011-02-08 15:20:00,14.65,14.68,14.64,14.65,3057100.0,11.5259,11.5495,11.518,11.5259,3057100.0
2011-02-08 15:30:00,14.66,14.67,14.65,14.67,2700900.0,11.5337,11.5416,11.5259,11.5416,2700900.0
2011-02-08 15:40:00,14.67,14.67,14.63,14.65,4221400.0,11.5416,11.5416,11.5101,11.5259,4221400.0
2011-02-08 15:50:00,14.65,14.65,14.59,14.62,7260600.0,11.5259,11.5259,11.4787,11.5023,7260600.0
2011-02-09 09:30:00,14.46,14.57,14.46,14.57,8636000.0,11.3764,11.4629,11.3764,11.4629,8636000.0
2011-02-09 09:40:00,14.57,14.58,14.5,14.53,4545900.0,11.4629,11.4708,11.4079,11.4315,4545900.0
2011-02-09 09:50:00,14.53,14.56,14.51,14.53,2527600.0,11.4315,11.4551,11.4157,11.4315,2527600.0
2011-02-09 10:00:00,14.53,14.59,14.52,14.58,3460500.0,11.4315,11.4787,11.4236,11.4708,3460500.0
2011-02-09 10:10:00,14.58,14.58,14.55,14.56,1761000.0,11.4708,11.4708,11.4472,11.4551,1761000.0
2011-02-09 10:20:00,14.56,14.58,14.52,14.55,2412400.0,11.4551,11.4708,11.4236,11.4472,2412400.0
2011-02-09 10:30:00,14.54,14.57,14.54,14.56,1656900.0,11.4393,11.4629,11.4393,11.4551,1656900.0
2011-02-09 10:40:00,14.56,14.64,14.55,14.63,3253000.0,11.4551,11.518,11.4472,11.5101,3253000.0
2011-02-09 10:50:00,14.63,14.64,14.58,14.6,3439000.0,11.5101,11.518,11.4708,11.4865,3439000.0
2011-02-09 11:00:00,14.6,14.6,14.58,14.59,1431000.0,11.4865,11.4865,11.4708,11.4787,1431000.0
2011-02-09 11:10:00,14.59,14.6,14.53,14.56,2944900.0,11.4787,11.4865,11.4315,11.4551,2944900.0
2011-02-09 11:20:00,14.56,14.56,14.5,14.53,5237700.0,11.4551,11.4551,11.4079,11.4315,5237700.0
2011-02-09 11:30:00,14.52,14.55,14.5,14.52,3140500.0,11.4236,11.4472,11.4079,11.4236,3140500.0
2011-02-09 11:40:00,14.52,14.53,14.5,14.53,1998300.0,11.4236,11.4315,11.4079,11.4315,1998300.0
2011-02-09 11:50:00,14.52,14.53,14.51,14.52,2430800.0,11.4236,11.4315,11.4157,11.4236,2430800.0
2011-02-09 12:00:00,14.51,14.51,14.47,14.49,4486800.0,11.4157,11.4157,11.3843,11.4,4486800.0
2011-02-09 12:10:00,14.49,14.5,14.47,14.49,1794200.0,11.4,11.4079,11.3843,11.4,1794200.0
2011-02-09 12:20:00,14.49,14.52,14.47,14.51,1929700.0,11.4,11.4236,11.3843,11.4157,1929700.0
2011-02-09 12:30:00,14.51,14.53,14.51,14.52,1315400.0,11.4157,11.4315,11.4157,11.4236,1315400.0
2011-02-09 12:40:00,14.53,14.55,14.52,14.54,1644100.0,11.4315,11.4472,11.4236,11.4393,1644100.0
2011-02-09 12:50:00,14.54,14.54,14.52,14.53,916400.0,11.4393,11.4393,11.4236,11.4315,916400.0
2011-02-09 13:00:00,14.52,14.58,14.51,14.57,3127300.0,11.4236,11.4708,11.4157,11.4629,3127300.0
2011-02-09 13:10:00,14.58,14.58,14.55,14.57,2012000.0,11.4708,11.4708,11.4472,11.4629,2012000.0
2011-02-09 13:20:00,14.57,14.59,14.56,14.57,967700.0,11.4629,11.4787,11.4551,11.4629,967700.0
2011-02-09 13:30:00,14.57,14.58,14.56,14.57,776300.0,11.4629,11.4708,11.4551,11.4629,776300.0
2011-02-09 13:40:00,14.56,14.57,14.54,14.54,913400.0,11.4551,11.4629,11.4393,11.4393,913400.0
2011-02-09 13:50:00,14.55,14.55,14.52,14.52,1323400.0,11.4472,11.4472,11.4236,11.4236,1323400.0
2011-02-09 14:00:00,14.53,14.53,14.5,14.51,2369000.0,11.4315,11.4315,11.4079,11.4157,2369000.0
2011-02-09 14:10:00,14.51,14.52,14.48,14.49,1762200.0,11.4157,11.4236,11.3921,11.4,1762200.0
2011-02-09 14:20:00,14.49,14.51,14.47,14.5,2751300.0,11.4,11.4157,11.3843,11.4079,2751300.0
2011-02-09 14:30:00,14.5,14.51,14.43,14.43,3311900.0,11.4079,11.4157,11.3528,11.3528,3311900.0
2011-02-09 14:40:00,14.43,14.46,14.41,14.43,4010800.0,11.3528,11.3764,11.3371,11.3528,4010800.0
2011-02-09 14:50:00,14.42,14.45,14.41,14.44,3039100.0,11.3449,11.3685,11.3371,11.3607,3039100.0
2011-02-09 15:00:00,14.44,14.49,14.43,14.46,2537900.0,11.3607,11.4,11.3528,11.3764,2537900.0
2011-02-09 15:10:00,14.46,14.51,14.46,14.5,2130800.0,11.3764,11.4157,11.3764,11.4079,2130800.0
2011-02-09 15:20:00,14.5,14.54,14.49,14.54,3221100.0,11.4079,11.4393,11.4,11.4393,3221100.0
2011-02-09 15:30:00,14.54,14.56,14.52,14.54,3515600.0,11.4393,11.4551,11.4236,11.4393,3515600.0
2011-02-09 15:40:00,14.54,14.62,14.54,14.61,7220300.0,11.4393,11.5023,11.4393,11.4944,7220300.0
2011-02-09 15:50:00,14.61,14.69,14.6,14.66,21760100.0,11.4944,11.5573,11.4865,11.5337,21760100.0
2011-02-10 09:30:00,14.51,14.64,14.5,14.6,8425100.0,11.4157,11.518,11.4079,11.4865,8425100.0
2011-02-10 09:40:00,14.6,14.61,14.49,14.5,5010400.0,11.4865,11.4944,11.4,11.4079,5010400.0
2011-02-10 09:50:00,14.5,14.54,14.47,14.52,4218200.0,11.4079,11.4393,11.3843,11.4236,4218200.0
2011-02-10 10:00:00,14.52,14.54,14.47,14.52,5218000.0,11.4236,11.4393,11.3843,11.4236,5218000.0
2011-02-10 10:10:00,14.53,14.57,14.51,14.57,4290600.0,11.4315,11.4629,11.4157,11.4629,4290600.0
2011-02-10 10:20:00,14.56,14.57,14.52,14.55,3200300.0,11.4551,11.4629,11.4236,11.4472,3200300.0
2011-02-10 10:30:00,14.54,14.61,14.53,14.58,3784700.0,11.4393,11.4944,11.4315,11.4708,3784700.0
2011-02-10 10:40:00,14.58,14.61,14.56,14.59,3245600.0,11.4708,11.4944,11.4551,11.4787,3245600.0
2011-02-10 10:50:00,14.6,14.6,14.54,14.54,2366300.0,11.4865,11.4865,11.4393,11.4393,2366300.0
2011-02-10 11:00:00,14.55,14.57,14.52,14.53,2902700.0,11.4472,11.4629,11.4236,11.4315,2902700.0
2011-02-10 11:10:00,14.54,14.56,14.52,14.53,2850400.0,11.4393,11.4551,11.4236,11.4315,2850400.0
2011-02-10 11:20:00,14.53,14.54,14.51,14.53,2840200.0,11.4315,11.4393,11.4157,11.4315,2840200.0
2011-02-10 11:30:00,14.53,14.54,14.51,14.52,3662400.0,11.4315,11.4393,11.4157,11.4236,3662400.0
2011-02-10 11:40:00,14.52,14.52,14.49,14.51,3934600.0,11.4236,11.4236,11.4,11.4157,3934600.0
2011-02-10 11:50:00,14.51,14.55,14.51,14.53,2288700.0,11.4157,11.4472,11.4157,11.4315,2288700.0
2011-02-10 12:00:00,14.53,14.54,14.52,14.53,1033700.0,11.4315,11.4393,11.4236,11.4315,1033700.0
2011-02-10 12:10:00,14.53,14.54,14.52,14.54,1948300.0,11.4315,11.4393,11.4236,11.4393,1948300.0
2011-02-10 12:20:00,14.53,14.58,14.53,14.58,1668700.0,11.4315,11.4708,11.4315,11.4708,1668700.0
2011-02-10 12:30:00,14.58,14.58,14.53,14.54,2987700.0,11.4708,11.4708,11.4315,11.4393,2987700.0
2011-02-10 12:40:00,14.53,14.55,14.48,14.51,4256100.0,11.4315,11.4472,11.3921,11.4157,4256100.0
2011-02-10 12:50:00,14.5,14.52,14.48,14.49,1826100.0,11.4079,11.4236,11.3921,11.4,1826100.0
2011-02-10 13:00:00,14.49,14.51,14.48,14.51,1578900.0,11.4,11.4157,11.3921,11.4157,1578900.0
2011-02-10 13:10:00,14.51,14.55,14.5,14.54,2084900.0,11.4157,11.4472,11.4079,11.4393,2084900.0
2011-02-10 13:20:00,14.53,14.55,14.52,14.52,1407700.0,11.4315,11.4472,11.4236,11.4236,1407700.0
2011-02-10 13:30:00,14.51,14.54,14.5,14.51,1147100.0,11.4157,11.4393,11.4079,11.4157,1147100.0
2011-02-10 13:40:00,14.52,14.53,14.5,14.53,1240400.0,11.4236,11.4315,11.4079,11.4315,1240400.0
2011-02-10 13:50:00,14.53,14.54,14.52,14.54,920800.0,11.4315,11.4393,11.4236,11.4393,920800.0
2011-02-10 14:00:00,14.53,14.55,14.51,14.54,1424700.0,11.4315,11.4472,11.4157,11.4393,1424700.0
2011-02-10 14:10:00,14.53,14.55,14.53,14.54,2589400.0,11.4315,11.4472,11.4315,11.4393,2589400.0
2011-02-10 14:20:00,14.54,14.55,14.53,14.55,701700.0,11.4393,11.4472,11.4315,11.4472,701700.0
2011-02-10 14:30:00,14.54,14.57,14.53,14.56,2209000.0,11.4393,11.4629,11.4315,11.4551,2209000.0
2011-02-10 14:40:00,14.56,14.57,14.55,14.56,1480400.0,11.4551,11.4629,11.4472,11.4551,1480400.0
2011-02-10 14:50:00,14.56,14.57,14.52,14.53,1244700.0,11.4551,11.4629,11.4236,11.4315,1244700.0
2011-02-10 15:00:00,14.54,14.55,14.52,14.54,1661900.0,11.4393,11.4472,11.4236,11.4393,1661900.0
2011-02-10 15:10:00,14.54,14.54,14.49,14.5,2725400.0,11.4393,11.4393,11.4,11.4079,2725400.0
2011-02-10 15:20:00,14.51,14.53,14.49,14.53,1536900.0,11.4157,11.4315,11.4,11.4315,1536900.0
2011-02-10 15:30:00,14.52,14.55,14.51,14.52,3338700.0,11.4236,11.4472,11.4157,11.4236,3338700.0
2011-02-10 15:40:00,14.52,14.57,14.5,14.57,3604600.0,11.4236,11.4629,11.4079,11.4629,3604600.0
2011-02-10 15:50:00,14.57,14.57,14.47,14.5,12842500.0,11.4629,11.4629,11.3843,11.4079,12842500.0
2011-02-11 09:30:00,14.36,14.49,14.35,14.44,7609500.0,11.2977,11.4,11.2898,11.3607,7609500.0
2011-02-11 09:40:00,14.44,14.47,14.4,14.43,3720400.0,11.3607,11.3843,11.3292,11.3528,3720400.0
2011-02-11 09:50:00,14.43,14.46,14.42,14.43,2499800.0,11.3528,11.3764,11.3449,11.3528,2499800.0
2011-02-11 10:00:00,14.43,14.52,14.43,14.52,2755300.0,11.3528,11.4236,11.3528,11.4236,2755300.0
2011-02-11 10:10:00,14.52,14.54,14.5,14.52,3051100.0,11.4236,11.4393,11.4079,11.4236,3051100.0
2011-02-11 10:20:00,14.52,14.63,14.51,14.62,5401700.0,11.4236,11.5101,11.4157,11.5023,5401700.0
2011-02-11 10:30:00,14.61,14.68,14.61,14.65,6224600.0,11.4944,11.5495,11.4944,11.5259,6224600.0
2011-02-11 10:40:00,14.65,14.67,14.61,14.67,3517400.0,11.5259,11.5416,11.4944,11.5416,3517400.0
2011-02-11 10:50:00,14.67,14.7,14.63,14.69,3514200.0,11.5416,11.5652,11.5101,11.5573,3514200.0
2011-02-11 11:00:00,14.7,14.72,14.67,14.72,7704800.0,11.5652,11.5809,11.5416,11.5809,7704800.0
2011-02-11 11:10:00,14.72,14.74,14.69,14.7,4886000.0,11.5809,11.5967,11.5573,11.5652,4886000.0
2011-02-11 11:20:00,14.7,14.75,14.69,14.74,3835600.0,11.5652,11.6045,11.5573,11.5967,3835600.0
2011-02-11 11:30:00,14.73,14.74,14.7,14.73,2772900.0,11.5888,11.5967,11.5652,11.5888,2772900.0
2011-02-11 11:40:00,14.72,14.74,14.71,14.72,3006300.0,11.5809,11.5967,11.5731,11.5809,3006300.0
2011-02-11 11:50:00,14.72,14.74,14.71,14.74,1918800.0,11.5809,11.5967,11.5731,11.5967,1918800.0
2011-02-11 12:00:00,14.74,14.74,14.7,14.71,2811800.0,11.5967,11.5967,11.5652,11.5731,2811800.0
2011-02-11 12:10:00,14.71,14.75,14.64,14.66,6420000.0,11.5731,11.6045,11.518,11.5337,6420000.0
2011-02-11 12:20:00,14.67,14.73,14.65,14.72,4076900.0,11.5416,11.5888,11.5259,11.5809,4076900.0
2011-02-11 12:30:00,14.73,14.76,14.72,14.74,4682000.0,11.5888,11.6124,11.5809,11.5967,4682000.0
2011-02-11 12:40:00,14.74,14.79,14.73,14.78,4242800.0,11.5967,11.636,11.5888,11.6281,4242800.0
2011-02-11 12:50:00,14.78,14.8,14.76,14.76,2313400.0,11.6281,11.6439,11.6124,11.6124,2313400.0
2011-02-11 13:00:00,14.76,14.82,14.76,14.82,4453700.0,11.6124,11.6596,11.6124,11.6596,4453700.0
2011-02-11 13:10:00,14.82,14.83,14.8,14.82,3783200.0,11.6596,11.6675,11.6439,11.6596,3783200.0
2011-02-11 13:20:00,14.82,14.82,14.79,14.8,2337400.0,11.6596,11.6596,11.636,11.6439,2337400.0
2011-02-11 13:30:00,14.81,14.84,14.8,14.83,4529000.0,11.6517,11.6754,11.6439,11.6675,4529000.0
2011-02-11 13:40:00,14.83,14.84,14.82,14.84,1714700.0,11.6675,11.6754,11.6596,11.6754,1714700.0
2011-02-11 13:50:00,14.83,14.84,14.83,14.84,2013400.0,11.6675,11.6754,11.6675,11.6754,2013400.0
2011-02-11 14:00:00,14.83,14.84,14.82,14.84,2437800.0,11.6675,11.6754,11.6596,11.6754,2437800.0
2011-02-11 14:10:00,14.84,14.84,14.82,14.84,1412300.0,11.6754,11.6754,11.6596,11.6754,1412300.0
2011-02-11 14:20:00,14.84,14.84,14.83,14.84,2267200.0,11.6754,11.6754,11.6675,11.6754,2267200.0
2011-02-11 14:30:00,14.84,14.86,14.83,14.85,5349400.0,11.6754,11.6911,11.6675,11.6832,5349400.0
2011-02-11 14:40:00,14.85,14.87,14.83,14.85,2799700.0,11.6832,11.699,11.6675,11.6832,2799700.0
2011-02-11 14:50:00,14.85,14.86,14.81,14.83,2659700.0,11.6832,11.6911,11.6517,11.6675,2659700.0
2011-02-11 15:00:00,14.82,14.85,14.82,14.83,3508600.0,11.6596,11.6832,11.6596,11.6675,3508600.0
2011-02-11 15:10:00,14.84,14.85,14.82,14.83,2136000.0,11.6754,11.6832,11.6596,11.6675,2136000.0
2011-02-11 15:20:00,14.83,14.84,14.77,14.81,4156500.0,11.6675,11.6754,11.6203,11.6517,4156500.0
2011-02-11 15:30:00,14.81,14.83,14.79,14.8,4216900.0,11.6517,11.6675,11.636,11.6439,4216900.0
2011-02-11 15:40:00,14.81,14.83,14.77,14.79,5108000.0,11.6517,11.6675,11.6203,11.636,5108000.0
2011-02-11 15:50:00,14.79,14.79,14.75,14.78,7305800.0,11.636,11.636,11.6045,11.6281,7305800.0
2011-02-14 09:30:00,14.78,14.88,14.75,14.86,6990300.0,11.6281,11.7068,11.6045,11.6911,6990300.0
2011-02-14 09:40:00,14.87,14.87,14.8,14.84,4869400.0,11.699,11.699,11.6439,11.6754,4869400.0
2011-02-14 09:50:00,14.84,14.85,14.78,14.79,2340700.0,11.6754,11.6832,11.6281,11.636,2340700.0
2011-02-14 10:00:00,14.79,14.88,14.79,14.84,3916400.0,11.636,11.7068,11.636,11.6754,3916400.0
2011-02-14 10:10:00,14.85,14.86,14.8,14.85,5061700.0,11.6832,11.6911,11.6439,11.6832,5061700.0
2011-02-14 10:20:00,14.85,14.87,14.81,14.81,3105000.0,11.6832,11.699,11.6517,11.6517,3105000.0
2011-02-14 10:30:00,14.81,14.82,14.77,14.78,3887800.0,11.6517,11.6596,11.6203,11.6281,3887800.0
2011-02-14 10:40:00,14.79,14.79,14.73,14.73,3175300.0,11.636,11.636,11.5888,11.5888,3175300.0
2011-02-14 10:50:00,14.73,14.76,14.71,14.71,2181700.0,11.5888,11.6124,11.5731,11.5731,2181700.0
2011-02-14 11:00:00,14.71,14.75,14.71,14.75,2961600.0,11.5731,11.6045,11.5731,11.6045,2961600.0
2011-02-14 11:10:00,14.75,14.76,14.73,14.74,1587500.0,11.6045,11.6124,11.5888,11.5967,1587500.0
2011-02-14 11:20:00,14.73,14.85,14.73,14.82,6180600.0,11.5888,11.6832,11.5888,11.6596,6180600.0
2011-02-14 11:30:00,14.82,14.83,14.81,14.82,1170200.0,11.6596,11.6675,11.6517,11.6596,1170200.0
2011-02-14 11:40:00,14.82,14.83,14.81,14.82,1076000.0,11.6596,11.6675,11.6517,11.6596,1076000.0
2011-02-14 11:50:00,14.82,14.83,14.81,14.83,836700.0,11.6596,11.6675,11.6517,11.6675,836700.0
2011-02-14 12:00:00,14.83,14.84,14.82,14.82,749400.0,11.6675,11.6754,11.6596,11.6596,749400.0
2011-02-14 12:10:00,14.83,14.83,14.81,14.82,831400.0,11.6675,11.6675,11.6517,11.6596,831400.0
2011-02-14 12:20:00,14.82,14.83,14.81,14.83,855400.0,11.6596,11.6675,11.6517,11.6675,855400.0
2011-02-14 12:30:00,14.83,14.83,14.81,14.82,627800.0,11.6675,11.6675,11.6517,11.6596,627800.0
2011-02-14 12:40:00,14.82,14.85,14.81,14.83,1834000.0,11.6596,11.6832,11.6517,11.6675,1834000.0
2011-02-14 12:50:00,14.84,14.85,14.82,14.84,1077400.0,11.6754,11.6832,11.6596,11.6754,1077400.0
2011-02-14 13:00:00,14.83,14.84,14.83,14.84,962400.0,11.6675,11.6754,11.6675,11.6754,962400.0
2011-02-14 13:10:00,14.83,14.86,14.83,14.85,1732400.0,11.6675,11.6911,11.6675,11.6832,1732400.0
2011-02-14 13:20:00,14.85,14.86,14.84,14.85,979800.0,11.6832,11.6911,11.6754,11.6832,979800.0
2011-02-14 13:30:00,14.86,14.86,14.85,14.86,356400.0,11.6911,11.6911,11.6832,11.6911,356400.0
2011-02-14 13:40:00,14.85,14.86,14.83,14.85,1066000.0,11.6832,11.6911,11.6675,11.6832,1066000.0
2011-02-14 13:50:00,14.84,14.85,14.83,14.84,1015600.0,11.6754,11.6832,11.6675,11.6754,1015600.0
2011-02-14 14:00:00,14.85,14.85,14.82,14.84,1074400.0,11.6832,11.6832,11.6596,11.6754,1074400.0
2011-02-14 14:10:00,14.84,14.84,14.82,14.82,981300.0,11.6754,11.6754,11.6596,11.6596,981300.0
2011-02-14 14:20:00,14.83,14.84,14.83,14.84,525400.0,11.6675,11.6754,11.6675,11.6754,525400.0
2011-02-14 14:30:00,14.84,14.86,14.83,14.86,2287300.0,11.6754,11.6911,11.6675,11.6911,2287300.0
2011-02-14 14:40:00,14.86,14.87,14.85,14.86,2777600.0,11.6911,11.699,11.6832,11.6911,2777600.0
2011-02-14 14:50:00,14.86,14.89,14.85,14.88,6635700.0,11.6911,11.7147,11.6832,11.7068,6635700.0
2011-02-14 15:00:00,14.88,14.89,14.83,14.84,3682400.0,11.7068,11.7147,11.6675,11.6754,3682400.0
2011-02-14 15:10:00,14.83,14.86,14.83,14.85,1362200.0,11.6675,11.6911,11.6675,11.6832,1362200.0
2011-02-14 15:20:00,14.85,14.87,14.83,14.85,2605100.0,11.6832,11.699,11.6675,11.6832,2605100.0
2011-02-14 15:30:00,14.85,14.9,14.84,14.9,5608500.0,11.6832,11.7226,11.6754,11.7226,5608500.0
2011-02-14 15:40:00,14.9,14.95,14.88,14.94,9726800.0,11.7226,11.7619,11.7068,11.754,9726800.0
2011-02-14 15:50:00,14.93,14.94,14.89,14.9,5972800.0,11.7462,11.754,11.7147,11.7226,5972800.0
2011-02-15 09:30:00,14.8,14.84,14.78,14.81,6871700.0,11.6439,11.6754,11.6281,11.6517,6871700.0
2011-02-15 09:40:00,14.81,14.88,14.81,14.85,4702200.0,11.6517,11.7068,11.6517,11.6832,4702200.0
2011-02-15 09:50:00,14.84,14.87,14.82,14.85,2748200.0,11.6754,11.699,11.6596,11.6832,2748200.0
2011-02-15 10:00:00,14.85,14.88,14.82,14.83,4016200.0,11.6832,11.7068,11.6596,11.6675,4016200.0
2011-02-15 10:10:00,14.83,14.85,14.8,14.82,3417800.0,11.6675,11.6832,11.6439,11.6596,3417800.0
2011-02-15 10:20:00,14.83,14.84,14.77,14.77,4273500.0,11.6675,11.6754,11.6203,11.6203,4273500.0
2011-02-15 10:30:00,14.77,14.78,14.76,14.78,3657100.0,11.6203,11.6281,11.6124,11.6281,3657100.0
2011-02-15 10:40:00,14.77,14.81,14.77,14.78,2214500.0,11.6203,11.6517,11.6203,11.6281,2214500.0
2011-02-15 10:50:00,14.79,14.83,14.78,14.81,2288000.0,11.636,11.6675,11.6281,11.6517,2288000.0
2011-02-15 11:00:00,14.8,14.82,14.77,14.81,1831100.0,11.6439,11.6596,11.6203,11.6517,1831100.0
2011-02-15 11:10:00,14.82,14.84,14.81,14.82,1412300.0,11.6596,11.6754,11.6517,11.6596,1412300.0
2011-02-15 11:20:00,14.82,14.85,14.82,14.85,1583600.0,11.6596,11.6832,11.6596,11.6832,1583600.0
2011-02-15 11:30:00,14.85,14.85,14.84,14.84,875600.0,11.6832,11.6832,11.6754,11.6754,875600.0
2011-02-15 11:40:00,14.84,14.85,14.8,14.81,1656100.0,11.6754,11.6832,11.6439,11.6517,1656100.0
2011-02-15 11:50:00,14.81,14.83,14.8,14.81,1337500.0,11.6517,11.6675,11.6439,11.6517,1337500.0
2011-02-15 12:00:00,14.81,14.84,14.8,14.83,1542800.0,11.6517,11.6754,11.6439,11.6675,1542800.0
2011-02-15 12:10:00,14.84,14.86,14.82,14.84,1538400.0,11.6754,11.6911,11.6596,11.6754,1538400.0
2011-02-15 12:20:00,14.83,14.85,14.82,14.85,564800.0,11.6675,11.6832,11.6596,11.6832,564800.0
2011-02-15 12:30:00,14.84,14.86,14.83,14.84,1053400.0,11.6754,11.6911,11.6675,11.6754,1053400.0
2011-02-15 12:40:00,14.84,14.86,14.83,14.86,1188500.0,11.6754,11.6911,11.6675,11.6911,1188500.0
2011-02-15 12:50:00,14.85,14.86,14.81,14.83,1432900.0,11.6832,11.6911,11.6517,11.6675,1432900.0
2011-02-15 13:00:00,14.84,14.84,14.82,14.82,1029300.0,11.6754,11.6754,11.6596,11.6596,1029300.0
2011-02-15 13:10:00,14.83,14.83,14.81,14.82,743600.0,11.6675,11.6675,11.6517,11.6596,743600.0
2011-02-15 13:20:00,14.82,14.83,14.81,14.83,1209300.0,11.6596,11.6675,11.6517,11.6675,1209300.0
2011-02-15 13:30:00,14.82,14.83,14.82,14.82,967200.0,11.6596,11.6675,11.6596,11.6596,967200.0
2011-02-15 13:40:00,14.83,14.84,14.82,14.82,2003600.0,11.6675,11.6754,11.6596,11.6596,2003600.0
2011-02-15 13:50:00,14.82,14.83,14.81,14.81,1205600.0,11.6596,11.6675,11.6517,11.6517,1205600.0
2011-02-15 14:00:00,14.82,14.83,14.78,14.79,4285300.0,11.6596,11.6675,11.6281,11.636,4285300.0
2011-02-15 14:10:00,14.79,14.81,14.77,14.79,2780000.0,11.636,11.6517,11.6203,11.636,2780000.0
2011-02-15 14:20:00,14.79,14.79,14.73,14.73,3937900.0,11.636,11.636,11.5888,11.5888,3937900.0
2011-02-15 14:30:00,14.74,14.79,14.72,14.76,2864400.0,11.5967,11.636,11.5809,11.6124,2864400.0
2011-02-15 14:40:00,14.77,14.78,14.77,14.78,629300.0,11.6203,11.6281,11.6203,11.6281,629300.0
2011-02-15 14:50:00,14.78,14.8,14.77,14.77,1891100.0,11.6281,11.6439,11.6203,11.6203,1891100.0
2011-02-15 15:00:00,14.78,14.8,14.76,14.79,2937300.0,11.6281,11.6439,11.6124,11.636,2937300.0
2011-02-15 15:10:00,14.79,14.8,14.78,14.79,1202300.0,11.636,11.6439,11.6281,11.636,1202300.0
2011-02-15 15:20:00,14.79,14.79,14.73,14.73,3608600.0,11.636,11.636,11.5888,11.5888,3608600.0
2011-02-15 15:30:00,14.73,14.75,14.69,14.72,5542200.0,11.5888,11.6045,11.5573,11.5809,5542200.0
2011-02-15 15:40:00,14.71,14.74,14.69,14.74,5891600.0,11.5731,11.5967,11.5573,11.5967,5891600.0
2011-02-15 15:50:00,14.73,14.77,14.71,14.76,7763500.0,11.5888,11.6203,11.5731,11.6124,7763500.0
2011-02-16 09:30:00,14.81,14.87,14.79,14.84,7852500.0,11.6517,11.699,11.636,11.6754,7852500.0
2011-02-16 09:40:00,14.85,14.86,14.81,14.83,3598300.0,11.6832,11.6911,11.6517,11.6675,3598300.0
2011-02-16 09:50:00,14.82,14.84,14.8,14.83,2715600.0,11.6596,11.6754,11.6439,11.6675,2715600.0
2011-02-16 10:00:00,14.84,14.85,14.79,14.79,3347800.0,11.6754,11.6832,11.636,11.636,3347800.0
2011-02-16 10:10:00,14.79,14.83,14.78,14.79,4375000.0,11.636,11.6675,11.6281,11.636,4375000.0
2011-02-16 10:20:00,14.8,14.81,14.77,14.8,4068300.0,11.6439,11.6517,11.6203,11.6439,4068300.0
2011-02-16 10:30:00,14.81,14.85,14.79,14.83,3932700.0,11.6517,11.6832,11.636,11.6675,3932700.0
2011-02-16 10:40:00,14.84,14.85,14.8,14.84,3108300.0,11.6754,11.6832,11.6439,11.6754,3108300.0
2011-02-16 10:50:00,14.84,14.85,14.83,14.84,2486000.0,11.6754,11.6832,11.6675,11.6754,2486000.0
2011-02-16 11:00:00,14.83,14.84,14.82,14.82,1042300.0,11.6675,11.6754,11.6596,11.6596,1042300.0
2011-02-16 11:10:00,14.82,14.84,14.81,14.83,1735200.0,11.6596,11.6754,11.6517,11.6675,1735200.0
2011-02-16 11:20:00,14.83,14.84,14.79,14.81,2419700.0,11.6675,11.6754,11.636,11.6517,2419700.0
2011-02-16 11:30:00,14.8,14.81,14.77,14.79,2231200.0,11.6439,11.6517,11.6203,11.636,2231200.0
2011-02-16 11:40:00,14.78,14.81,14.78,14.79,1781000.0,11.6281,11.6517,11.6281,11.636,1781000.0
2011-02-16 11:50:00,14.79,14.8,14.77,14.79,1457800.0,11.636,11.6439,11.6203,11.636,1457800.0
2011-02-16 12:00:00,14.79,14.79,14.7,14.7,4755000.0,11.636,11.636,11.5652,11.5652,4755000.0
2011-02-16 12:10:00,14.7,14.75,14.7,14.7,3556700.0,11.5652,11.6045,11.5652,11.5652,3556700.0
2011-02-16 12:20:00,14.71,14.75,14.7,14.72,1708600.0,11.5731,11.6045,11.5652,11.5809,1708600.0
2011-02-16 12:30:00,14.73,14.76,14.72,14.74,1586500.0,11.5888,11.6124,11.5809,11.5967,1586500.0
2011-02-16 12:40:00,14.74,14.77,14.74,14.76,1372800.0,11.5967,11.6203,11.5967,11.6124,1372800.0
2011-02-16 12:50:00,14.77,14.79,14.72,14.78,2439600.0,11.6203,11.636,11.5809,11.6281,2439600.0
2011-02-16 13:00:00,14.79,14.85,14.78,14.84,8506900.0,11.636,11.6832,11.6281,11.6754,8506900.0
2011-02-16 13:10:00,14.84,14.84,14.79,14.82,7152300.0,11.6754,11.6754,11.636,11.6596,7152300.0
2011-02-16 13:20:00,14.83,14.83,14.79,14.81,1543000.0,11.6675,11.6675,11.636,11.6517,1543000.0
2011-02-16 13:30:00,14.8,14.83,14.79,14.81,4725900.0,11.6439,11.6675,11.636,11.6517,4725900.0
2011-02-16 13:40:00,14.81,14.84,14.8,14.84,2590000.0,11.6517,11.6754,11.6439,11.6754,2590000.0
2011-02-16 13:50:00,14.84,14.85,14.83,14.85,2973000.0,11.6754,11.6832,11.6675,11.6832,2973000.0
2011-02-16 14:00:00,14.85,14.86,14.84,14.85,3990600.0,11.6832,11.6911,11.6754,11.6832,3990600.0
2011-02-16 14:10:00,14.85,14.85,14.81,14.84,2639400.0,11.6832,11.6832,11.6517,11.6754,2639400.0
2011-02-16 14:20:00,14.84,14.85,14.82,14.82,2236400.0,11.6754,11.6832,11.6596,11.6596,2236400.0
2011-02-16 14:30:00,14.82,14.86,14.82,14.86,2294600.0,11.6596,11.6911,11.6596,11.6911,2294600.0
2011-02-16 14:40:00,14.85,14.88,14.85,14.88,3294700.0,11.6832,11.7068,11.6832,11.7068,3294700.0
2011-02-16 14:50:00,14.87,14.88,14.83,14.84,2004400.0,11.699,11.7068,11.6675,11.6754,2004400.0
2011-02-16 15:00:00,14.85,14.87,14.84,14.85,1618700.0,11.6832,11.699,11.6754,11.6832,1618700.0
2011-02-16 15:10:00,14.86,14.86,14.81,14.81,1270600.0,11.6911,11.6911,11.6517,11.6517,1270600.0
2011-02-16 15:20:00,14.81,14.83,14.8,14.82,1631300.0,11.6517,11.6675,11.6439,11.6596,1631300.0
2011-02-16 15:30:00,14.82,14.85,14.81,14.84,1977700.0,11.6596,11.6832,11.6517,11.6754,1977700.0
2011-02-16 15:40:00,14.85,14.87,14.84,14.87,3557000.0,11.6832,11.699,11.6754,11.699,3557000.0
2011-02-16 15:50:00,14.87,14.87,14.82,14.83,7686200.0,11.699,11.699,11.6596,11.6675,7686200.0
2011-02-17 09:30:00,14.74,14.82,14.73,14.8,6293700.0,11.5967,11.6596,11.5888,11.6439,6293700.0
2011-02-17 09:40:00,14.8,14.82,14.75,14.76,5813500.0,11.6439,11.6596,11.6045,11.6124,5813500.0
2011-02-17 09:50:00,14.76,14.8,14.75,14.78,3044800.0,11.6124,11.6439,11.6045,11.6281,3044800.0
2011-02-17 10:00:00,14.78,14.85,14.77,14.82,5734500.0,11.6281,11.6832,11.6203,11.6596,5734500.0
2011-02-17 10:10:00,14.83,14.84,14.78,14.79,3215800.0,11.6675,11.6754,11.6281,11.636,3215800.0
2011-02-17 10:20:00,14.79,14.84,14.79,14.82,3395100.0,11.636,11.6754,11.636,11.6596,3395100.0
2011-02-17 10:30:00,14.83,14.83,14.8,14.81,1418000.0,11.6675,11.6675,11.6439,11.6517,1418000.0
2011-02-17 10:40:00,14.82,14.83,14.8,14.8,5108400.0,11.6596,11.6675,11.6439,11.6439,5108400.0
2011-02-17 10:50:00,14.81,14.82,14.77,14.79,3470800.0,11.6517,11.6596,11.6203,11.636,3470800.0
2011-02-17 11:00:00,14.78,14.8,14.78,14.8,2150500.0,11.6281,11.6439,11.6281,11.6439,2150500.0
2011-02-17 11:10:00,14.79,14.82,14.78,14.79,1578900.0,11.636,11.6596,11.6281,11.636,1578900.0
2011-02-17 11:20:00,14.79,14.83,14.78,14.82,2154700.0,11.636,11.6675,11.6281,11.6596,2154700.0
2011-02-17 11:30:00,14.82,14.84,14.81,14.83,1806400.0,11.6596,11.6754,11.6517,11.6675,1806400.0
2011-02-17 11:40:00,14.82,14.84,14.82,14.82,2188600.0,11.6596,11.6754,11.6596,11.6596,2188600.0
2011-02-17 11:50:00,14.82,14.84,14.81,14.84,1957400.0,11.6596,11.6754,11.6517,11.6754,1957400.0
2011-02-17 12:00:00,14.84,14.87,14.83,14.86,4127200.0,11.6754,11.699,11.6675,11.6911,4127200.0
2011-02-17 12:10:00,14.86,14.86,14.83,14.86,1819800.0,11.6911,11.6911,11.6675,11.6911,1819800.0
2011-02-17 12:20:00,14.85,14.87,14.85,14.85,1427400.0,11.6832,11.699,11.6832,11.6832,1427400.0
2011-02-17 12:30:00,14.85,14.88,14.85,14.86,1525600.0,11.6832,11.7068,11.6832,11.6911,1525600.0
2011-02-17 12:40:00,14.86,14.86,14.85,14.86,311100.0,11.6911,11.6911,11.6832,11.6911,311100.0
2011-02-17 12:50:00,14.86,14.86,14.84,14.84,1172400.0,11.6911,11.6911,11.6754,11.6754,1172400.0
2011-02-17 13:00:00,14.85,14.87,14.84,14.86,1433800.0,11.6832,11.699,11.6754,11.6911,1433800.0
2011-02-17 13:10:00,14.87,14.87,14.84,14.87,1825900.0,11.699,11.699,11.6754,11.699,1825900.0
2011-02-17 13:20:00,14.86,14.87,14.86,14.87,600400.0,11.6911,11.699,11.6911,11.699,600400.0
2011-02-17 13:30:00,14.87,14.88,14.86,14.86,2033100.0,11.699,11.7068,11.6911,11.6911,2033100.0
2011-02-17 13:40:00,14.87,14.89,14.86,14.89,2179600.0,11.699,11.7147,11.6911,11.7147,2179600.0
2011-02-17 13:50:00,14.88,14.9,14.87,14.9,2053400.0,11.7068,11.7226,11.699,11.7226,2053400.0
2011-02-17 14:00:00,14.9,14.91,14.88,14.89,2382300.0,11.7226,11.7304,11.7068,11.7147,2382300.0
2011-02-17 14:10:00,14.89,14.9,14.88,14.89,1505200.0,11.7147,11.7226,11.7068,11.7147,1505200.0
2011-02-17 14:20:00,14.89,14.89,14.85,14.86,2041400.0,11.7147,11.7147,11.6832,11.6911,2041400.0
2011-02-17 14:30:00,14.85,14.88,14.85,14.87,877400.0,11.6832,11.7068,11.6832,11.699,877400.0
2011-02-17 14:40:00,14.86,14.88,14.86,14.86,978800.0,11.6911,11.7068,11.6911,11.6911,978800.0
2011-02-17 14:50:00,14.87,14.88,14.86,14.87,1170900.0,11.699,11.7068,11.6911,11.699,1170900.0
2011-02-17 15:00:00,14.87,14.88,14.86,14.86,1249200.0,11.699,11.7068,11.6911,11.6911,1249200.0
2011-02-17 15:10:00,14.86,14.88,14.84,14.86,2334200.0,11.6911,11.7068,11.6754,11.6911,2334200.0
2011-02-17 15:20:00,14.86,14.88,14.82,14.83,3663800.0,11.6911,11.7068,11.6596,11.6675,3663800.0
2011-02-17 15:30:00,14.84,14.84,14.81,14.83,1937400.0,11.6754,11.6754,11.6517,11.6675,1937400.0
2011-02-17 15:40:00,14.82,14.84,14.82,14.82,2171700.0,11.6596,11.6754,11.6596,11.6596,2171700.0
2011-02-17 15:50:00,14.83,14.84,14.81,14.81,8049400.0,11.6675,11.6754,11.6517,11.6517,8049400.0
2011-02-18 09:30:00,14.84,14.89,14.81,14.86,12407200.0,11.6754,11.7147,11.6517,11.6911,12407200.0
2011-02-18 09:40:00,14.85,14.86,14.83,14.86,3065400.0,11.6832,11.6911,11.6675,11.6911,3065400.0
2011-02-18 09:50:00,14.85,14.87,14.84,14.86,2424600.0,11.6832,11.699,11.6754,11.6911,2424600.0
2011-02-18 10:00:00,14.86,14.88,14.83,14.85,2136000.0,11.6911,11.7068,11.6675,11.6832,2136000.0
2011-02-18 10:10:00,14.85,14.85,14.81,14.81,2993700.0,11.6832,11.6832,11.6517,11.6517,2993700.0
2011-02-18 10:20:00,14.82,14.85,14.8,14.82,2903200.0,11.6596,11.6832,11.6439,11.6596,2903200.0
2011-02-18 10:30:00,14.82,14.82,14.79,14.8,2590500.0,11.6596,11.6596,11.636,11.6439,2590500.0
2011-02-18 10:40:00,14.79,14.83,14.79,14.82,1742700.0,11.636,11.6675,11.636,11.6596,1742700.0
2011-02-18 10:50:00,14.82,14.82,14.77,14.77,1795900.0,11.6596,11.6596,11.6203,11.6203,1795900.0
2011-02-18 11:00:00,14.78,14.8,14.77,14.79,1065400.0,11.6281,11.6439,11.6203,11.636,1065400.0
2011-02-18 11:10:00,14.79,14.8,14.76,14.79,2849900.0,11.636,11.6439,11.6124,11.636,2849900.0
2011-02-18 11:20:00,14.79,14.81,14.77,14.78,1774300.0,11.636,11.6517,11.6203,11.6281,1774300.0
2011-02-18 11:30:00,14.78,14.79,14.76,14.76,2191300.0,11.6281,11.636,11.6124,11.6124,2191300.0
2011-02-18 11:40:00,14.77,14.77,14.72,14.74,3724300.0,11.6203,11.6203,11.5809,11.5967,3724300.0
2011-02-18 11:50:00,14.74,14.75,14.73,14.75,1385600.0,11.5967,11.6045,11.5888,11.6045,1385600.0
2011-02-18 12:00:00,14.74,14.75,14.74,14.75,1354900.0,11.5967,11.6045,11.5967,11.6045,1354900.0
2011-02-18 12:10:00,14.75,14.75,14.73,14.74,1037700.0,11.6045,11.6045,11.5888,11.5967,1037700.0
2011-02-18 12:20:00,14.73,14.77,14.73,14.75,1504700.0,11.5888,11.6203,11.5888,11.6045,1504700.0
2011-02-18 12:30:00,14.75,14.78,14.75,14.77,1433400.0,11.6045,11.6281,11.6045,11.6203,1433400.0
2011-02-18 12:40:00,14.78,14.78,14.77,14.78,694200.0,11.6281,11.6281,11.6203,11.6281,694200.0
2011-02-18 12:50:00,14.78,14.79,14.76,14.78,1411200.0,11.6281,11.636,11.6124,11.6281,1411200.0
2011-02-18 13:00:00,14.78,14.78,14.76,14.77,585100.0,11.6281,11.6281,11.6124,11.6203,585100.0
2011-02-18 13:10:00,14.76,14.77,14.75,14.76,604200.0,11.6124,11.6203,11.6045,11.6124,604200.0
2011-02-18 13:20:00,14.76,14.77,14.74,14.75,1470700.0,11.6124,11.6203,11.5967,11.6045,1470700.0
2011-02-18 13:30:00,14.75,14.75,14.71,14.71,2517400.0,11.6045,11.6045,11.5731,11.5731,2517400.0
2011-02-18 13:40:00,14.71,14.72,14.67,14.68,2702700.0,11.5731,11.5809,11.5416,11.5495,2702700.0
2011-02-18 13:50:00,14.68,14.72,14.67,14.71,1732900.0,11.5495,11.5809,11.5416,11.5731,1732900.0
2011-02-18 14:00:00,14.71,14.74,14.71,14.74,883700.0,11.5731,11.5967,11.5731,11.5967,883700.0
2011-02-18 14:10:00,14.73,14.74,14.71,14.73,1557200.0,11.5888,11.5967,11.5731,11.5888,1557200.0
2011-02-18 14:20:00,14.73,14.74,14.71,14.73,1995600.0,11.5888,11.5967,11.5731,11.5888,1995600.0
2011-02-18 14:30:00,14.72,14.74,14.7,14.73,2047000.0,11.5809,11.5967,11.5652,11.5888,2047000.0
2011-02-18 14:40:00,14.73,14.74,14.72,14.74,945100.0,11.5888,11.5967,11.5809,11.5967,945100.0
2011-02-18 14:50:00,14.74,14.75,14.73,14.75,899700.0,11.5967,11.6045,11.5888,11.6045,899700.0
2011-02-18 15:00:00,14.75,14.75,14.73,14.74,2727900.0,11.6045,11.6045,11.5888,11.5967,2727900.0
2011-02-18 15:10:00,14.74,14.75,14.73,14.74,892200.0,11.5967,11.6045,11.5888,11.5967,892200.0
2011-02-18 15:20:00,14.74,14.74,14.73,14.74,977900.0,11.5967,11.5967,11.5888,11.5967,977900.0
2011-02-18 15:30:00,14.74,14.75,14.72,14.73,2472800.0,11.5967,11.6045,11.5809,11.5888,2472800.0
2011-02-18 15:40:00,14.74,14.75,14.72,14.75,4365700.0,11.5967,11.6045,11.5809,11.6045,4365700.0
2011-02-18 15:50:00,14.75,14.77,14.73,14.75,9272900.0,11.6045,11.6203,11.5888,11.6045,9272900.0
2011-02-22 09:30:00,14.38,14.39,14.22,14.28,13106800.0,11.3134,11.3213,11.1876,11.2348,13106800.0
2011-02-22 09:40:00,14.29,14.37,14.28,14.36,6234000.0,11.2426,11.3056,11.2348,11.2977,6234000.0
2011-02-22 09:50:00,14.37,14.5,14.35,14.48,10593500.0,11.3056,11.4079,11.2898,11.3921,10593500.0
2011-02-22 10:00:00,14.48,14.5,14.44,14.47,5601200.0,11.3921,11.4079,11.3607,11.3843,5601200.0
2011-02-22 10:10:00,14.47,14.52,14.47,14.48,6571300.0,11.3843,11.4236,11.3843,11.3921,6571300.0
2011-02-22 10:20:00,14.48,14.49,14.39,14.39,4554300.0,11.3921,11.4,11.3213,11.3213,4554300.0
2011-02-22 10:30:00,14.39,14.45,14.38,14.43,2276600.0,11.3213,11.3685,11.3134,11.3528,2276600.0
2011-02-22 10:40:00,14.43,14.46,14.42,14.43,1864900.0,11.3528,11.3764,11.3449,11.3528,1864900.0
2011-02-22 10:50:00,14.43,14.45,14.4,14.41,1527200.0,11.3528,11.3685,11.3292,11.3371,1527200.0
2011-02-22 11:00:00,14.4,14.41,14.35,14.36,3730200.0,11.3292,11.3371,11.2898,11.2977,3730200.0
2011-02-22 11:10:00,14.36,14.38,14.32,14.32,3646500.0,11.2977,11.3134,11.2662,11.2662,3646500.0
2011-02-22 11:20:00,14.32,14.34,14.25,14.27,7159900.0,11.2662,11.282,11.2112,11.2269,7159900.0
2011-02-22 11:30:00,14.28,14.28,14.23,14.25,5763200.0,11.2348,11.2348,11.1954,11.2112,5763200.0
2011-02-22 11:40:00,14.25,14.26,14.22,14.24,4272500.0,11.2112,11.219,11.1876,11.2033,4272500.0
2011-02-22 11:50:00,14.24,14.27,14.23,14.26,3010800.0,11.2033,11.2269,11.1954,11.219,3010800.0
2011-02-22 12:00:00,14.26,14.26,14.22,14.23,2721500.0,11.219,11.219,11.1876,11.1954,2721500.0
2011-02-22 12:10:00,14.22,14.25,14.2,14.25,3548000.0,11.1876,11.2112,11.1718,11.2112,3548000.0
2011-02-22 12:20:00,14.25,14.28,14.24,14.28,2280500.0,11.2112,11.2348,11.2033,11.2348,2280500.0
2011-02-22 12:30:00,14.28,14.28,14.23,14.24,1830400.0,11.2348,11.2348,11.1954,11.2033,1830400.0
2011-02-22 12:40:00,14.24,14.25,14.17,14.18,6539500.0,11.2033,11.2112,11.1482,11.1561,6539500.0
2011-02-22 12:50:00,14.17,14.18,14.11,14.17,5624200.0,11.1482,11.1561,11.101,11.1482,5624200.0
2011-02-22 13:00:00,14.16,14.19,14.12,14.18,4416600.0,11.1404,11.164,11.1089,11.1561,4416600.0
2011-02-22 13:10:00,14.17,14.22,14.15,14.19,3395000.0,11.1482,11.1876,11.1325,11.164,3395000.0
2011-02-22 13:20:00,14.18,14.2,14.14,14.17,4429500.0,11.1561,11.1718,11.1246,11.1482,4429500.0
2011-02-22 13:30:00,14.17,14.21,14.14,14.19,3941600.0,11.1482,11.1797,11.1246,11.164,3941600.0
2011-02-22 13:40:00,14.19,14.2,14.14,14.16,2677100.0,11.164,11.1718,11.1246,11.1404,2677100.0
2011-02-22 13:50:00,14.15,14.19,14.15,14.19,1967300.0,11.1325,11.164,11.1325,11.164,1967300.0
2011-02-22 14:00:00,14.19,14.19,14.15,14.17,1989200.0,11.164,11.164,11.1325,11.1482,1989200.0
2011-02-22 14:10:00,14.16,14.17,14.14,14.15,2424200.0,11.1404,11.1482,11.1246,11.1325,2424200.0
2011-02-22 14:20:00,14.15,14.18,14.13,14.17,2570300.0,11.1325,11.1561,11.1168,11.1482,2570300.0
2011-02-22 14:30:00,14.17,14.19,14.16,14.17,2025800.0,11.1482,11.164,11.1404,11.1482,2025800.0
2011-02-22 14:40:00,14.17,14.23,14.15,14.21,2548900.0,11.1482,11.1954,11.1325,11.1797,2548900.0
2011-02-22 14:50:00,14.22,14.23,14.17,14.19,4249700.0,11.1876,11.1954,11.1482,11.164,4249700.0
2011-02-22 15:00:00,14.18,14.21,14.14,14.14,4250000.0,11.1561,11.1797,11.1246,11.1246,4250000.0
2011-02-22 15:10:00,14.15,14.16,14.12,14.13,3885600.0,11.1325,11.1404,11.1089,11.1168,3885600.0
2011-02-22 15:20:00,14.13,14.14,14.1,14.12,4308600.0,11.1168,11.1246,11.0932,11.1089,4308600.0
2011-02-22 15:30:00,14.12,14.15,14.1,14.11,3860000.0,11.1089,11.1325,11.0932,11.101,3860000.0
2011-02-22 15:40:00,14.11,14.15,14.09,14.14,6867600.0,11.101,11.1325,11.0853,11.1246,6867600.0
2011-02-22 15:50:00,14.14,14.18,14.13,14.18,10991000.0,11.1246,11.1561,11.1168,11.1561,10991000.0
2011-02-23 09:30:00,14.17,14.42,14.16,14.41,12953500.0,11.1482,11.3449,11.1404,11.3371,12953500.0
2011-02-23 09:40:00,14.4,14.44,14.29,14.29,8598300.0,11.3292,11.3607,11.2426,11.2426,8598300.0
2011-02-23 09:50:00,14.29,14.3,14.13,14.15,9982100.0,11.2426,11.2505,11.1168,11.1325,9982100.0
2011-02-23 10:00:00,14.16,14.21,14.02,14.04,11142500.0,11.1404,11.1797,11.0302,11.046,11142500.0
2011-02-23 10:10:00,14.03,14.07,13.95,14.05,16240700.0,11.0381,11.0696,10.9751,11.0538,16240700.0
2011-02-23 10:20:00,14.05,14.14,14.02,14.14,5031900.0,11.0538,11.1246,11.0302,11.1246,5031900.0
2011-02-23 10:30:00,14.14,14.2,14.13,14.16,5584600.0,11.1246,11.1718,11.1168,11.1404,5584600.0
2011-02-23 10:40:00,14.15,14.2,14.11,14.19,4144600.0,11.1325,11.1718,11.101,11.164,4144600.0
2011-02-23 10:50:00,14.19,14.24,14.18,14.24,4105500.0,11.164,11.2033,11.1561,11.2033,4105500.0
2011-02-23 11:00:00,14.24,14.27,14.21,14.25,3615200.0,11.2033,11.2269,11.1797,11.2112,3615200.0
2011-02-23 11:10:00,14.26,14.28,14.2,14.21,2895200.0,11.219,11.2348,11.1718,11.1797,2895200.0
2011-02-23 11:20:00,14.22,14.26,14.21,14.21,3788200.0,11.1876,11.219,11.1797,11.1797,3788200.0
2011-02-23 11:30:00,14.21,14.21,14.16,14.18,3675300.0,11.1797,11.1797,11.1404,11.1561,3675300.0
2011-02-23 11:40:00,14.19,14.2,14.09,14.1,3503000.0,11.164,11.1718,11.0853,11.0932,3503000.0
2011-02-23 11:50:00,14.1,14.13,14.08,14.08,2896800.0,11.0932,11.1168,11.0774,11.0774,2896800.0
2011-02-23 12:00:00,14.08,14.09,14.01,14.02,4062100.0,11.0774,11.0853,11.0224,11.0302,4062100.0
2011-02-23 12:10:00,14.02,14.06,14.01,14.01,4044600.0,11.0302,11.0617,11.0224,11.0224,4044600.0
2011-02-23 12:20:00,14.01,14.04,14.0,14.01,3060900.0,11.0224,11.046,11.0145,11.0224,3060900.0
2011-02-23 12:30:00,14.02,14.09,14.01,14.09,2228600.0,11.0302,11.0853,11.0224,11.0853,2228600.0
2011-02-23 12:40:00,14.08,14.09,14.01,14.02,2336100.0,11.0774,11.0853,11.0224,11.0302,2336100.0
2011-02-23 12:50:00,14.03,14.05,14.01,14.03,2047400.0,11.0381,11.0538,11.0224,11.0381,2047400.0
2011-02-23 13:00:00,14.03,14.08,14.02,14.03,1895700.0,11.0381,11.0774,11.0302,11.0381,1895700.0
2011-02-23 13:10:00,14.03,14.04,13.92,13.94,5486700.0,11.0381,11.046,10.9515,10.9673,5486700.0
2011-02-23 13:20:00,13.93,14.01,13.92,13.98,4218400.0,10.9594,11.0224,10.9515,10.9987,4218400.0
2011-02-23 13:30:00,13.98,14.01,13.96,14.0,3317900.0,10.9987,11.0224,10.983,11.0145,3317900.0
2011-02-23 13:40:00,14.0,14.03,13.97,14.02,2920400.0,11.0145,11.0381,10.9909,11.0302,2920400.0
2011-02-23 13:50:00,14.02,14.03,13.98,14.01,2986400.0,11.0302,11.0381,10.9987,11.0224,2986400.0
2011-02-23 14:00:00,14.02,14.06,14.0,14.06,4223600.0,11.0302,11.0617,11.0145,11.0617,4223600.0
2011-02-23 14:10:00,14.06,14.07,14.01,14.06,2175200.0,11.0617,11.0696,11.0224,11.0617,2175200.0
2011-02-23 14:20:00,14.06,14.11,14.05,14.08,3459000.0,11.0617,11.101,11.0538,11.0774,3459000.0
2011-02-23 14:30:00,14.08,14.12,14.07,14.08,3051900.0,11.0774,11.1089,11.0696,11.0774,3051900.0
2011-02-23 14:40:00,14.09,14.11,14.08,14.09,2775200.0,11.0853,11.101,11.0774,11.0853,2775200.0
2011-02-23 14:50:00,14.09,14.21,14.08,14.2,3969300.0,11.0853,11.1797,11.0774,11.1718,3969300.0
2011-02-23 15:00:00,14.2,14.28,14.19,14.22,4961300.0,11.1718,11.2348,11.164,11.1876,4961300.0
2011-02-23 15:10:00,14.22,14.23,14.18,14.22,3902500.0,11.1876,11.1954,11.1561,11.1876,3902500.0
2011-02-23 15:20:00,14.22,14.26,14.2,14.2,3159200.0,11.1876,11.219,11.1718,11.1718,3159200.0
2011-02-23 15:30:00,14.2,14.21,14.16,14.2,3790300.0,11.1718,11.1797,11.1404,11.1718,3790300.0
2011-02-23 15:40:00,14.21,14.21,14.15,14.18,3483200.0,11.1797,11.1797,11.1325,11.1561,3483200.0
2011-02-23 15:50:00,14.18,14.18,14.13,14.17,8800200.0,11.1561,11.1561,11.1168,11.1482,8800200.0
2011-02-24 09:30:00,14.11,14.16,13.95,14.07,10188300.0,11.101,11.1404,10.9751,11.0696,10188300.0
2011-02-24 09:40:00,14.07,14.11,14.01,14.02,7210200.0,11.0696,11.101,11.0224,11.0302,7210200.0
2011-02-24 09:50:00,14.01,14.04,13.97,14.01,6871000.0,11.0224,11.046,10.9909,11.0224,6871000.0
2011-02-24 10:00:00,14.02,14.02,13.92,14.0,8006700.0,11.0302,11.0302,10.9515,11.0145,8006700.0
2011-02-24 10:10:00,14.0,14.03,13.97,14.01,5360000.0,11.0145,11.0381,10.9909,11.0224,5360000.0
2011-02-24 10:20:00,14.01,14.02,13.93,13.98,5352900.0,11.0224,11.0302,10.9594,10.9987,5352900.0
2011-02-24 10:30:00,13.97,13.99,13.93,13.95,3651900.0,10.9909,11.0066,10.9594,10.9751,3651900.0
2011-02-24 10:40:00,13.95,13.96,13.92,13.93,4072500.0,10.9751,10.983,10.9515,10.9594,4072500.0
2011-02-24 10:50:00,13.92,13.96,13.9,13.92,4392400.0,10.9515,10.983,10.9358,10.9515,4392400.0
2011-02-24 11:00:00,13.91,13.92,13.88,13.89,4458900.0,10.9437,10.9515,10.9201,10.9279,4458900.0
2011-02-24 11:10:00,13.9,13.93,13.87,13.92,4264000.0,10.9358,10.9594,10.9122,10.9515,4264000.0
2011-02-24 11:20:00,13.91,13.99,13.9,13.97,5799100.0,10.9437,11.0066,10.9358,10.9909,5799100.0
2011-02-24 11:30:00,13.97,13.98,13.95,13.95,2252700.0,10.9909,10.9987,10.9751,10.9751,2252700.0
2011-02-24 11:40:00,13.95,13.96,13.87,13.89,4003000.0,10.9751,10.983,10.9122,10.9279,4003000.0
2011-02-24 11:50:00,13.89,13.91,13.88,13.88,2590700.0,10.9279,10.9437,10.9201,10.9201,2590700.0
2011-02-24 12:00:00,13.88,13.91,13.85,13.86,3526800.0,10.9201,10.9437,10.8965,10.9043,3526800.0
2011-02-24 12:10:00,13.86,13.91,13.86,13.91,2509400.0,10.9043,10.9437,10.9043,10.9437,2509400.0
2011-02-24 12:20:00,13.91,13.92,13.85,13.86,2820900.0,10.9437,10.9515,10.8965,10.9043,2820900.0
2011-02-24 12:30:00,13.85,13.89,13.85,13.88,2804400.0,10.8965,10.9279,10.8965,10.9201,2804400.0
2011-02-24 12:40:00,13.88,13.89,13.81,13.82,4236700.0,10.9201,10.9279,10.865,10.8729,4236700.0
2011-02-24 12:50:00,13.81,13.86,13.8,13.85,4928400.0,10.865,10.9043,10.8571,10.8965,4928400.0
2011-02-24 13:00:00,13.85,13.9,13.83,13.85,2656100.0,10.8965,10.9358,10.8807,10.8965,2656100.0
2011-02-24 13:10:00,13.85,13.88,13.84,13.86,1942400.0,10.8965,10.9201,10.8886,10.9043,1942400.0
2011-02-24 13:20:00,13.87,13.87,13.83,13.83,1787900.0,10.9122,10.9122,10.8807,10.8807,1787900.0
2011-02-24 13:30:00,13.84,13.85,13.83,13.84,2377700.0,10.8886,10.8965,10.8807,10.8886,2377700.0
2011-02-24 13:40:00,13.85,13.85,13.8,13.8,5616100.0,10.8965,10.8965,10.8571,10.8571,5616100.0
2011-02-24 13:50:00,13.8,13.83,13.79,13.79,4106000.0,10.8571,10.8807,10.8493,10.8493,4106000.0
2011-02-24 14:00:00,13.8,13.88,13.79,13.87,4076800.0,10.8571,10.9201,10.8493,10.9122,4076800.0
2011-02-24 14:10:00,13.87,13.93,13.86,13.92,5206300.0,10.9122,10.9594,10.9043,10.9515,5206300.0
2011-02-24 14:20:00,13.93,13.95,13.88,13.92,3869200.0,10.9594,10.9751,10.9201,10.9515,3869200.0
2011-02-24 14:30:00,13.92,13.97,13.9,13.95,4491900.0,10.9515,10.9909,10.9358,10.9751,4491900.0
2011-02-24 14:40:00,13.95,13.96,13.91,13.95,5489800.0,10.9751,10.983,10.9437,10.9751,5489800.0
2011-02-24 14:50:00,13.95,13.95,13.92,13.94,3669000.0,10.9751,10.9751,10.9515,10.9673,3669000.0
2011-02-24 15:00:00,13.95,13.98,13.93,13.97,4777400.0,10.9751,10.9987,10.9594,10.9909,4777400.0
2011-02-24 15:10:00,13.96,13.97,13.92,13.96,4073500.0,10.983,10.9909,10.9515,10.983,4073500.0
2011-02-24 15:20:00,13.95,14.02,13.94,13.96,7202400.0,10.9751,11.0302,10.9673,10.983,7202400.0
2011-02-24 15:30:00,13.96,14.0,13.92,13.94,6203600.0,10.983,11.0145,10.9515,10.9673,6203600.0
2011-02-24 15:40:00,13.94,13.97,13.9,13.96,9340100.0,10.9673,10.9909,10.9358,10.983,9340100.0
2011-02-24 15:50:00,13.95,13.97,13.95,13.97,9550000.0,10.9751,10.9909,10.9751,10.9909,9550000.0
2011-02-25 09:30:00,14.15,14.26,14.12,14.25,10726100.0,11.1325,11.219,11.1089,11.2112,10726100.0
2011-02-25 09:40:00,14.26,14.28,14.18,14.25,7176300.0,11.219,11.2348,11.1561,11.2112,7176300.0
2011-02-25 09:50:00,14.24,14.28,14.21,14.26,5058400.0,11.2033,11.2348,11.1797,11.219,5058400.0
2011-02-25 10:00:00,14.27,14.3,14.26,14.27,5528700.0,11.2269,11.2505,11.219,11.2269,5528700.0
2011-02-25 10:10:00,14.28,14.32,14.25,14.26,5563200.0,11.2348,11.2662,11.2112,11.219,5563200.0
2011-02-25 10:20:00,14.26,14.28,14.25,14.26,2787900.0,11.219,11.2348,11.2112,11.219,2787900.0
2011-02-25 10:30:00,14.25,14.28,14.23,14.28,4123600.0,11.2112,11.2348,11.1954,11.2348,4123600.0
2011-02-25 10:40:00,14.27,14.28,14.23,14.27,2430000.0,11.2269,11.2348,11.1954,11.2269,2430000.0
2011-02-25 10:50:00,14.28,14.29,14.25,14.26,3034400.0,11.2348,11.2426,11.2112,11.219,3034400.0
2011-02-25 11:00:00,14.26,14.28,14.23,14.24,3005100.0,11.219,11.2348,11.1954,11.2033,3005100.0
2011-02-25 11:10:00,14.25,14.27,14.24,14.25,1572900.0,11.2112,11.2269,11.2033,11.2112,1572900.0
2011-02-25 11:20:00,14.26,14.27,14.2,14.2,3291000.0,11.219,11.2269,11.1718,11.1718,3291000.0
2011-02-25 11:30:00,14.2,14.22,14.17,14.21,3959300.0,11.1718,11.1876,11.1482,11.1797,3959300.0
2011-02-25 11:40:00,14.2,14.21,14.15,14.2,2340700.0,11.1718,11.1797,11.1325,11.1718,2340700.0
2011-02-25 11:50:00,14.2,14.21,14.16,14.16,2760800.0,11.1718,11.1797,11.1404,11.1404,2760800.0
2011-02-25 12:00:00,14.16,14.18,14.14,14.14,2663000.0,11.1404,11.1561,11.1246,11.1246,2663000.0
2011-02-25 12:10:00,14.14,14.17,14.13,14.16,2849000.0,11.1246,11.1482,11.1168,11.1404,2849000.0
2011-02-25 12:20:00,14.16,14.18,14.15,14.17,1926000.0,11.1404,11.1561,11.1325,11.1482,1926000.0
2011-02-25 12:30:00,14.17,14.2,14.15,14.19,1004800.0,11.1482,11.1718,11.1325,11.164,1004800.0
2011-02-25 12:40:00,14.18,14.2,14.17,14.19,1183300.0,11.1561,11.1718,11.1482,11.164,1183300.0
2011-02-25 12:50:00,14.18,14.19,14.17,14.19,817500.0,11.1561,11.164,11.1482,11.164,817500.0
2011-02-25 13:00:00,14.19,14.19,14.15,14.18,1479800.0,11.164,11.164,11.1325,11.1561,1479800.0
2011-02-25 13:10:00,14.19,14.23,14.18,14.22,1938400.0,11.164,11.1954,11.1561,11.1876,1938400.0
2011-02-25 13:20:00,14.22,14.22,14.18,14.2,1561700.0,11.1876,11.1876,11.1561,11.1718,1561700.0
2011-02-25 13:30:00,14.19,14.2,14.16,14.18,1526800.0,11.164,11.1718,11.1404,11.1561,1526800.0
2011-02-25 13:40:00,14.18,14.21,14.17,14.18,1107100.0,11.1561,11.1797,11.1482,11.1561,1107100.0
2011-02-25 13:50:00,14.18,14.2,14.16,14.19,1385500.0,11.1561,11.1718,11.1404,11.164,1385500.0
2011-02-25 14:00:00,14.2,14.2,14.17,14.19,2034300.0,11.1718,11.1718,11.1482,11.164,2034300.0
2011-02-25 14:10:00,14.19,14.21,14.17,14.19,2459300.0,11.164,11.1797,11.1482,11.164,2459300.0
2011-02-25 14:20:00,14.19,14.22,14.19,14.19,1073700.0,11.164,11.1876,11.164,11.164,1073700.0
2011-02-25 14:30:00,14.2,14.21,14.19,14.2,1343100.0,11.1718,11.1797,11.164,11.1718,1343100.0
2011-02-25 14:40:00,14.19,14.2,14.18,14.18,816700.0,11.164,11.1718,11.1561,11.1561,816700.0
2011-02-25 14:50:00,14.18,14.2,14.18,14.2,1153300.0,11.1561,11.1718,11.1561,11.1718,1153300.0
2011-02-25 15:00:00,14.2,14.22,14.19,14.21,1282600.0,11.1718,11.1876,11.164,11.1797,1282600.0
2011-02-25 15:10:00,14.21,14.24,14.21,14.23,2887200.0,11.1797,11.2033,11.1797,11.1954,2887200.0
2011-02-25 15:20:00,14.23,14.24,14.18,14.19,2645100.0,11.1954,11.2033,11.1561,11.164,2645100.0
2011-02-25 15:30:00,14.2,14.2,14.15,14.16,2591500.0,11.1718,11.1718,11.1325,11.1404,2591500.0
2011-02-25 15:40:00,14.17,14.18,14.14,14.18,4056200.0,11.1482,11.1561,11.1246,11.1561,4056200.0
2011-02-25 15:50:00,14.18,14.2,14.15,14.2,8673500.0,11.1561,11.1718,11.1325,11.1718,8673500.0
2011-02-28 09:30:00,14.28,14.37,14.25,14.37,8249800.0,11.2348,11.3056,11.2112,11.3056,8249800.0
2011-02-28 09:40:00,14.37,14.42,14.33,14.41,7054700.0,11.3056,11.3449,11.2741,11.3371,7054700.0
2011-02-28 09:50:00,14.41,14.48,14.4,14.43,7061300.0,11.3371,11.3921,11.3292,11.3528,7061300.0
2011-02-28 10:00:00,14.43,14.47,14.38,14.39,5746000.0,11.3528,11.3843,11.3134,11.3213,5746000.0
2011-02-28 10:10:00,14.39,14.41,14.37,14.41,3995400.0,11.3213,11.3371,11.3056,11.3371,3995400.0
2011-02-28 10:20:00,14.41,14.44,14.38,14.38,3330400.0,11.3371,11.3607,11.3134,11.3134,3330400.0
2011-02-28 10:30:00,14.38,14.39,14.3,14.31,6336400.0,11.3134,11.3213,11.2505,11.2584,6336400.0
2011-02-28 10:40:00,14.31,14.34,14.29,14.31,3047800.0,11.2584,11.282,11.2426,11.2584,3047800.0
2011-02-28 10:50:00,14.31,14.34,14.29,14.33,1761100.0,11.2584,11.282,11.2426,11.2741,1761100.0
2011-02-28 11:00:00,14.33,14.33,14.29,14.3,2033300.0,11.2741,11.2741,11.2426,11.2505,2033300.0
2011-02-28 11:10:00,14.31,14.31,14.23,14.24,3170900.0,11.2584,11.2584,11.1954,11.2033,3170900.0
2011-02-28 11:20:00,14.24,14.26,14.2,14.2,3569300.0,11.2033,11.219,11.1718,11.1718,3569300.0
2011-02-28 11:30:00,14.21,14.22,14.19,14.2,4031200.0,11.1797,11.1876,11.164,11.1718,4031200.0
2011-02-28 11:40:00,14.2,14.21,14.17,14.19,2518400.0,11.1718,11.1797,11.1482,11.164,2518400.0
2011-02-28 11:50:00,14.2,14.24,14.19,14.24,1897700.0,11.1718,11.2033,11.164,11.2033,1897700.0
2011-02-28 12:00:00,14.23,14.26,14.23,14.24,2113900.0,11.1954,11.219,11.1954,11.2033,2113900.0
2011-02-28 12:10:00,14.25,14.25,14.22,14.23,877400.0,11.2112,11.2112,11.1876,11.1954,877400.0
2011-02-28 12:20:00,14.22,14.23,14.19,14.21,1185500.0,11.1876,11.1954,11.164,11.1797,1185500.0
2011-02-28 12:30:00,14.21,14.23,14.21,14.22,1256400.0,11.1797,11.1954,11.1797,11.1876,1256400.0
2011-02-28 12:40:00,14.22,14.25,14.22,14.24,1411800.0,11.1876,11.2112,11.1876,11.2033,1411800.0
2011-02-28 12:50:00,14.24,14.24,14.18,14.19,2480900.0,11.2033,11.2033,11.1561,11.164,2480900.0
2011-02-28 13:00:00,14.19,14.21,14.16,14.21,4888800.0,11.164,11.1797,11.1404,11.1797,4888800.0
2011-02-28 13:10:00,14.21,14.22,14.2,14.22,847700.0,11.1797,11.1876,11.1718,11.1876,847700.0
2011-02-28 13:20:00,14.21,14.23,14.17,14.21,3082600.0,11.1797,11.1954,11.1482,11.1797,3082600.0
2011-02-28 13:30:00,14.21,14.22,14.2,14.21,1155800.0,11.1797,11.1876,11.1718,11.1797,1155800.0
2011-02-28 13:40:00,14.21,14.22,14.2,14.21,1731700.0,11.1797,11.1876,11.1718,11.1797,1731700.0
2011-02-28 13:50:00,14.21,14.23,14.18,14.18,1825100.0,11.1797,11.1954,11.1561,11.1561,1825100.0
2011-02-28 14:00:00,14.19,14.2,14.18,14.19,1294400.0,11.164,11.1718,11.1561,11.164,1294400.0
2011-02-28 14:10:00,14.19,14.26,14.19,14.24,2206100.0,11.164,11.219,11.164,11.2033,2206100.0
2011-02-28 14:20:00,14.24,14.28,14.23,14.27,2229300.0,11.2033,11.2348,11.1954,11.2269,2229300.0
2011-02-28 14:30:00,14.27,14.28,14.25,14.27,1446600.0,11.2269,11.2348,11.2112,11.2269,1446600.0
2011-02-28 14:40:00,14.27,14.28,14.23,14.23,1264200.0,11.2269,11.2348,11.1954,11.1954,1264200.0
2011-02-28 14:50:00,14.24,14.28,14.23,14.27,1311000.0,11.2033,11.2348,11.1954,11.2269,1311000.0
2011-02-28 15:00:00,14.27,14.28,14.2,14.22,3046200.0,11.2269,11.2348,11.1718,11.1876,3046200.0
2011-02-28 15:10:00,14.21,14.28,14.21,14.28,2499700.0,11.1797,11.2348,11.1797,11.2348,2499700.0
2011-02-28 15:20:00,14.28,14.29,14.24,14.25,3535100.0,11.2348,11.2426,11.2033,11.2112,3535100.0
2011-02-28 15:30:00,14.25,14.27,14.24,14.26,3484000.0,11.2112,11.2269,11.2033,11.219,3484000.0
2011-02-28 15:40:00,14.26,14.26,14.22,14.24,2988000.0,11.219,11.219,11.1876,11.2033,2988000.0
2011-02-28 15:50:00,14.25,14.29,14.23,14.29,7997500.0,11.2112,11.2426,11.1954,11.2426,7997500.0
2011-03-01 09:30:00,14.32,14.35,14.23,14.25,5622500.0,11.2662,11.2898,11.1954,11.2112,5622500.0
2011-03-01 09:40:00,14.26,14.28,14.18,14.24,4559200.0,11.219,11.2348,11.1561,11.2033,4559200.0
2011-03-01 09:50:00,14.24,14.25,14.18,14.2,2769700.0,11.2033,11.2112,11.1561,11.1718,2769700.0
2011-03-01 10:00:00,14.2,14.21,14.12,14.14,6033900.0,11.1718,11.1797,11.1089,11.1246,6033900.0
2011-03-01 10:10:00,14.13,14.14,14.05,14.05,6631100.0,11.1168,11.1246,11.0538,11.0538,6631100.0
2011-03-01 10:20:00,14.05,14.11,14.05,14.06,4174700.0,11.0538,11.101,11.0538,11.0617,4174700.0
2011-03-01 10:30:00,14.05,14.12,14.04,14.11,6379300.0,11.0538,11.1089,11.046,11.101,6379300.0
2011-03-01 10:40:00,14.11,14.18,14.1,14.18,4600300.0,11.101,11.1561,11.0932,11.1561,4600300.0
2011-03-01 10:50:00,14.18,14.22,14.16,14.21,3516100.0,11.1561,11.1876,11.1404,11.1797,3516100.0
2011-03-01 11:00:00,14.22,14.23,14.16,14.16,2494300.0,11.1876,11.1954,11.1404,11.1404,2494300.0
2011-03-01 11:10:00,14.16,14.2,14.15,14.17,3340300.0,11.1404,11.1718,11.1325,11.1482,3340300.0
2011-03-01 11:20:00,14.17,14.19,14.09,14.09,4677300.0,11.1482,11.164,11.0853,11.0853,4677300.0
2011-03-01 11:30:00,14.09,14.18,14.08,14.17,4904100.0,11.0853,11.1561,11.0774,11.1482,4904100.0
2011-03-01 11:40:00,14.17,14.2,14.14,14.14,3156400.0,11.1482,11.1718,11.1246,11.1246,3156400.0
2011-03-01 11:50:00,14.14,14.16,14.1,14.11,3234400.0,11.1246,11.1404,11.0932,11.101,3234400.0
2011-03-01 12:00:00,14.11,14.15,14.09,14.13,3241300.0,11.101,11.1325,11.0853,11.1168,3241300.0
2011-03-01 12:10:00,14.13,14.14,14.08,14.09,2221500.0,11.1168,11.1246,11.0774,11.0853,2221500.0
2011-03-01 12:20:00,14.08,14.09,14.05,14.06,2458300.0,11.0774,11.0853,11.0538,11.0617,2458300.0
2011-03-01 12:30:00,14.06,14.13,14.06,14.1,2080100.0,11.0617,11.1168,11.0617,11.0932,2080100.0
2011-03-01 12:40:00,14.1,14.13,14.09,14.11,1492600.0,11.0932,11.1168,11.0853,11.101,1492600.0
2011-03-01 12:50:00,14.1,14.13,14.08,14.08,2097400.0,11.0932,11.1168,11.0774,11.0774,2097400.0
2011-03-01 13:00:00,14.09,14.1,14.05,14.08,2689800.0,11.0853,11.0932,11.0538,11.0774,2689800.0
2011-03-01 13:10:00,14.08,14.1,14.06,14.1,2160800.0,11.0774,11.0932,11.0617,11.0932,2160800.0
2011-03-01 13:20:00,14.09,14.1,14.02,14.04,3152700.0,11.0853,11.0932,11.0302,11.046,3152700.0
2011-03-01 13:30:00,14.04,14.05,14.02,14.02,1569500.0,11.046,11.0538,11.0302,11.0302,1569500.0
2011-03-01 13:40:00,14.02,14.04,14.01,14.02,2595700.0,11.0302,11.046,11.0224,11.0302,2595700.0
2011-03-01 13:50:00,14.02,14.05,14.01,14.02,2690500.0,11.0302,11.0538,11.0224,11.0302,2690500.0
2011-03-01 14:00:00,14.03,14.03,13.97,14.0,5393200.0,11.0381,11.0381,10.9909,11.0145,5393200.0
2011-03-01 14:10:00,13.99,14.03,13.97,14.02,3440300.0,11.0066,11.0381,10.9909,11.0302,3440300.0
2011-03-01 14:20:00,14.03,14.03,13.96,13.99,3377200.0,11.0381,11.0381,10.983,11.0066,3377200.0
2011-03-01 14:30:00,13.98,14.01,13.96,13.98,2999800.0,10.9987,11.0224,10.983,10.9987,2999800.0
2011-03-01 14:40:00,13.99,14.0,13.97,14.0,2462000.0,11.0066,11.0145,10.9909,11.0145,2462000.0
2011-03-01 14:50:00,13.99,14.05,13.97,13.99,4381400.0,11.0066,11.0538,10.9909,11.0066,4381400.0
2011-03-01 15:00:00,13.99,14.03,13.97,13.98,3475200.0,11.0066,11.0381,10.9909,10.9987,3475200.0
2011-03-01 15:10:00,13.99,14.02,13.96,14.02,4420000.0,11.0066,11.0302,10.983,11.0302,4420000.0
2011-03-01 15:20:00,14.01,14.03,13.98,13.99,3769300.0,11.0224,11.0381,10.9987,11.0066,3769300.0
2011-03-01 15:30:00,13.99,14.0,13.96,13.96,3257400.0,11.0066,11.0145,10.983,10.983,3257400.0
2011-03-01 15:40:00,13.96,13.98,13.91,13.94,5608600.0,10.983,10.9987,10.9437,10.9673,5608600.0
2011-03-01 15:50:00,13.94,13.95,13.91,13.92,11469200.0,10.9673,10.9751,10.9437,10.9515,11469200.0
2011-03-02 09:30:00,13.92,14.02,13.88,13.98,9106400.0,10.9595,11.0382,10.928,11.0067,9106400.0
2011-03-02 09:40:00,13.98,14.03,13.96,14.01,4118300.0,11.0067,11.0461,10.991,11.0303,4118300.0
2011-03-02 09:50:00,14.0,14.06,14.0,14.05,3750000.0,11.0224,11.0697,11.0224,11.0618,3750000.0
2011-03-02 10:00:00,14.05,14.07,14.01,14.02,2963500.0,11.0618,11.0776,11.0303,11.0382,2963500.0
2011-03-02 10:10:00,14.01,14.02,13.97,14.0,4120400.0,11.0303,11.0382,10.9988,11.0224,4120400.0
2011-03-02 10:20:00,14.0,14.02,13.95,13.97,2294900.0,11.0224,11.0382,10.9831,10.9988,2294900.0
2011-03-02 10:30:00,13.96,14.01,13.95,13.99,3184600.0,10.991,11.0303,10.9831,11.0146,3184600.0
2011-03-02 10:40:00,14.0,14.03,13.99,14.03,3166300.0,11.0224,11.0461,11.0146,11.0461,3166300.0
2011-03-02 10:50:00,14.03,14.05,13.98,13.99,2534400.0,11.0461,11.0618,11.0067,11.0146,2534400.0
2011-03-02 11:00:00,13.99,14.03,13.98,14.0,2062800.0,11.0146,11.0461,11.0067,11.0224,2062800.0
2011-03-02 11:10:00,14.0,14.0,13.95,13.95,1320100.0,11.0224,11.0224,10.9831,10.9831,1320100.0
2011-03-02 11:20:00,13.95,13.97,13.9,13.91,3660900.0,10.9831,10.9988,10.9437,10.9516,3660900.0
2011-03-02 11:30:00,13.91,13.93,13.89,13.9,3311700.0,10.9516,10.9673,10.9358,10.9437,3311700.0
2011-03-02 11:40:00,13.91,13.92,13.86,13.88,3950400.0,10.9516,10.9595,10.9122,10.928,3950400.0
2011-03-02 11:50:00,13.87,13.89,13.83,13.83,4276800.0,10.9201,10.9358,10.8886,10.8886,4276800.0
2011-03-02 12:00:00,13.83,13.88,13.81,13.86,2482400.0,10.8886,10.928,10.8729,10.9122,2482400.0
2011-03-02 12:10:00,13.87,13.89,13.83,13.85,2522500.0,10.9201,10.9358,10.8886,10.9043,2522500.0
2011-03-02 12:20:00,13.86,13.88,13.85,13.87,1656600.0,10.9122,10.928,10.9043,10.9201,1656600.0
2011-03-02 12:30:00,13.87,13.9,13.86,13.89,1628800.0,10.9201,10.9437,10.9122,10.9358,1628800.0
2011-03-02 12:40:00,13.89,13.9,13.86,13.88,1728900.0,10.9358,10.9437,10.9122,10.928,1728900.0
2011-03-02 12:50:00,13.89,13.9,13.87,13.88,1502500.0,10.9358,10.9437,10.9201,10.928,1502500.0
2011-03-02 13:00:00,13.87,13.92,13.86,13.89,3507600.0,10.9201,10.9595,10.9122,10.9358,3507600.0
2011-03-02 13:10:00,13.89,13.89,13.87,13.89,1843900.0,10.9358,10.9358,10.9201,10.9358,1843900.0
2011-03-02 13:20:00,13.88,13.92,13.88,13.91,1992600.0,10.928,10.9595,10.928,10.9516,1992600.0
2011-03-02 13:30:00,13.91,13.92,13.88,13.88,935600.0,10.9516,10.9595,10.928,10.928,935600.0
2011-03-02 13:40:00,13.88,13.89,13.85,13.88,2788700.0,10.928,10.9358,10.9043,10.928,2788700.0
2011-03-02 13:50:00,13.88,13.89,13.86,13.88,1558900.0,10.928,10.9358,10.9122,10.928,1558900.0
2011-03-02 14:00:00,13.88,13.89,13.85,13.87,1314200.0,10.928,10.9358,10.9043,10.9201,1314200.0
2011-03-02 14:10:00,13.87,13.91,13.86,13.88,1810200.0,10.9201,10.9516,10.9122,10.928,1810200.0
2011-03-02 14:20:00,13.88,13.91,13.88,13.89,1383600.0,10.928,10.9516,10.928,10.9358,1383600.0
2011-03-02 14:30:00,13.89,13.92,13.88,13.9,2426600.0,10.9358,10.9595,10.928,10.9437,2426600.0
2011-03-02 14:40:00,13.9,13.93,13.9,13.92,1959300.0,10.9437,10.9673,10.9437,10.9595,1959300.0
2011-03-02 14:50:00,13.92,13.94,13.9,13.92,2500600.0,10.9595,10.9752,10.9437,10.9595,2500600.0
2011-03-02 15:00:00,13.92,13.94,13.9,13.92,2023300.0,10.9595,10.9752,10.9437,10.9595,2023300.0
2011-03-02 15:10:00,13.91,13.92,13.87,13.87,2553500.0,10.9516,10.9595,10.9201,10.9201,2553500.0
2011-03-02 15:20:00,13.87,13.9,13.87,13.87,1792300.0,10.9201,10.9437,10.9201,10.9201,1792300.0
2011-03-02 15:30:00,13.87,13.89,13.83,13.85,2666900.0,10.9201,10.9358,10.8886,10.9043,2666900.0
2011-03-02 15:40:00,13.85,13.85,13.81,13.83,5176900.0,10.9043,10.9043,10.8729,10.8886,5176900.0
2011-03-02 15:50:00,13.83,13.85,13.82,13.83,5182200.0,10.8886,10.9043,10.8807,10.8886,5182200.0
2011-03-03 09:30:00,14.05,14.11,14.05,14.09,8131100.0,11.0618,11.1091,11.0618,11.0933,8131100.0
2011-03-03 09:40:00,14.1,14.15,14.08,14.14,6052000.0,11.1012,11.1405,11.0854,11.1327,6052000.0
2011-03-03 09:50:00,14.14,14.16,14.11,14.11,5753700.0,11.1327,11.1484,11.1091,11.1091,5753700.0
2011-03-03 10:00:00,14.11,14.12,14.07,14.11,4741400.0,11.1091,11.1169,11.0776,11.1091,4741400.0
2011-03-03 10:10:00,14.11,14.13,14.09,14.1,2376800.0,11.1091,11.1248,11.0933,11.1012,2376800.0
2011-03-03 10:20:00,14.1,14.12,14.08,14.11,2795600.0,11.1012,11.1169,11.0854,11.1091,2795600.0
2011-03-03 10:30:00,14.11,14.11,14.08,14.09,1882000.0,11.1091,11.1091,11.0854,11.0933,1882000.0
2011-03-03 10:40:00,14.09,14.17,14.09,14.15,4942900.0,11.0933,11.1563,11.0933,11.1405,4942900.0
2011-03-03 10:50:00,14.16,14.16,14.11,14.12,2130200.0,11.1484,11.1484,11.1091,11.1169,2130200.0
2011-03-03 11:00:00,14.13,14.15,14.11,14.13,3127000.0,11.1248,11.1405,11.1091,11.1248,3127000.0
2011-03-03 11:10:00,14.14,14.14,14.11,14.13,2294000.0,11.1327,11.1327,11.1091,11.1248,2294000.0
2011-03-03 11:20:00,14.13,14.14,14.11,14.11,1310000.0,11.1248,11.1327,11.1091,11.1091,1310000.0
2011-03-03 11:30:00,14.11,14.14,14.11,14.12,1229400.0,11.1091,11.1327,11.1091,11.1169,1229400.0
2011-03-03 11:40:00,14.13,14.13,14.1,14.11,2194100.0,11.1248,11.1248,11.1012,11.1091,2194100.0
2011-03-03 11:50:00,14.11,14.14,14.1,14.12,3523100.0,11.1091,11.1327,11.1012,11.1169,3523100.0
2011-03-03 12:00:00,14.12,14.13,14.11,14.12,1287100.0,11.1169,11.1248,11.1091,11.1169,1287100.0
2011-03-03 12:10:00,14.11,14.12,14.1,14.11,764000.0,11.1091,11.1169,11.1012,11.1091,764000.0
2011-03-03 12:20:00,14.1,14.12,14.1,14.11,1028500.0,11.1012,11.1169,11.1012,11.1091,1028500.0
2011-03-03 12:30:00,14.1,14.12,14.1,14.12,897800.0,11.1012,11.1169,11.1012,11.1169,897800.0
2011-03-03 12:40:00,14.11,14.16,14.11,14.16,3397600.0,11.1091,11.1484,11.1091,11.1484,3397600.0
2011-03-03 12:50:00,14.16,14.18,14.15,14.17,1883800.0,11.1484,11.1642,11.1405,11.1563,1883800.0
2011-03-03 13:00:00,14.17,14.2,14.16,14.2,3198500.0,11.1563,11.1799,11.1484,11.1799,3198500.0
2011-03-03 13:10:00,14.2,14.24,14.19,14.23,5003600.0,11.1799,11.2114,11.172,11.2035,5003600.0
2011-03-03 13:20:00,14.23,14.24,14.17,14.18,3090900.0,11.2035,11.2114,11.1563,11.1642,3090900.0
2011-03-03 13:30:00,14.18,14.19,14.17,14.19,963300.0,11.1642,11.172,11.1563,11.172,963300.0
2011-03-03 13:40:00,14.18,14.19,14.17,14.18,1395900.0,11.1642,11.172,11.1563,11.1642,1395900.0
2011-03-03 13:50:00,14.18,14.18,14.15,14.15,1112300.0,11.1642,11.1642,11.1405,11.1405,1112300.0
2011-03-03 14:00:00,14.16,14.18,14.15,14.17,1355700.0,11.1484,11.1642,11.1405,11.1563,1355700.0
2011-03-03 14:10:00,14.17,14.23,14.16,14.21,3837700.0,11.1563,11.2035,11.1484,11.1878,3837700.0
2011-03-03 14:20:00,14.21,14.22,14.19,14.21,1531800.0,11.1878,11.1957,11.172,11.1878,1531800.0
2011-03-03 14:30:00,14.21,14.27,14.2,14.26,4295300.0,11.1878,11.235,11.1799,11.2271,4295300.0
2011-03-03 14:40:00,14.27,14.28,14.25,14.27,2005600.0,11.235,11.2429,11.2193,11.235,2005600.0
2011-03-03 14:50:00,14.27,14.29,14.26,14.28,2104800.0,11.235,11.2508,11.2271,11.2429,2104800.0
2011-03-03 15:00:00,14.29,14.29,14.24,14.26,3819700.0,11.2508,11.2508,11.2114,11.2271,3819700.0
2011-03-03 15:10:00,14.26,14.26,14.22,14.23,3217400.0,11.2271,11.2271,11.1957,11.2035,3217400.0
2011-03-03 15:20:00,14.23,14.27,14.23,14.26,4572700.0,11.2035,11.235,11.2035,11.2271,4572700.0
2011-03-03 15:30:00,14.25,14.26,14.21,14.24,5203400.0,11.2193,11.2271,11.1878,11.2114,5203400.0
2011-03-03 15:40:00,14.24,14.25,14.22,14.24,3476500.0,11.2114,11.2193,11.1957,11.2114,3476500.0
2011-03-03 15:50:00,14.24,14.28,14.23,14.27,10197200.0,11.2114,11.2429,11.2035,11.235,10197200.0
2011-03-04 09:30:00,14.3,14.31,14.17,14.26,9901600.0,11.2586,11.2665,11.1563,11.2271,9901600.0
2011-03-04 09:40:00,14.26,14.3,14.23,14.29,6581200.0,11.2271,11.2586,11.2035,11.2508,6581200.0
2011-03-04 09:50:00,14.29,14.3,14.25,14.27,3795400.0,11.2508,11.2586,11.2193,11.235,3795400.0
2011-03-04 10:00:00,14.28,14.3,14.21,14.22,5462900.0,11.2429,11.2586,11.1878,11.1957,5462900.0
2011-03-04 10:10:00,14.22,14.28,14.19,14.24,4833100.0,11.1957,11.2429,11.172,11.2114,4833100.0
2011-03-04 10:20:00,14.25,14.25,14.17,14.21,3358600.0,11.2193,11.2193,11.1563,11.1878,3358600.0
2011-03-04 10:30:00,14.21,14.25,14.18,14.25,3466700.0,11.1878,11.2193,11.1642,11.2193,3466700.0
2011-03-04 10:40:00,14.25,14.26,14.19,14.2,2933200.0,11.2193,11.2271,11.172,11.1799,2933200.0
2011-03-04 10:50:00,14.2,14.24,14.18,14.21,2425000.0,11.1799,11.2114,11.1642,11.1878,2425000.0
2011-03-04 11:00:00,14.22,14.23,14.17,14.18,3993900.0,11.1957,11.2035,11.1563,11.1642,3993900.0
2011-03-04 11:10:00,14.19,14.19,14.15,14.15,3187200.0,11.172,11.172,11.1405,11.1405,3187200.0
2011-03-04 11:20:00,14.15,14.17,14.13,14.16,2882000.0,11.1405,11.1563,11.1248,11.1484,2882000.0
2011-03-04 11:30:00,14.16,14.2,14.12,14.18,3803900.0,11.1484,11.1799,11.1169,11.1642,3803900.0
2011-03-04 11:40:00,14.18,14.19,14.13,14.13,1668000.0,11.1642,11.172,11.1248,11.1248,1668000.0
2011-03-04 11:50:00,14.14,14.18,14.12,14.13,3067200.0,11.1327,11.1642,11.1169,11.1248,3067200.0
2011-03-04 12:00:00,14.12,14.15,14.12,14.13,2223600.0,11.1169,11.1405,11.1169,11.1248,2223600.0
2011-03-04 12:10:00,14.13,14.14,14.07,14.1,3968700.0,11.1248,11.1327,11.0776,11.1012,3968700.0
2011-03-04 12:20:00,14.11,14.12,14.06,14.08,3543300.0,11.1091,11.1169,11.0697,11.0854,3543300.0
2011-03-04 12:30:00,14.07,14.1,14.05,14.1,2845800.0,11.0776,11.1012,11.0618,11.1012,2845800.0
2011-03-04 12:40:00,14.09,14.12,14.08,14.09,1644100.0,11.0933,11.1169,11.0854,11.0933,1644100.0
2011-03-04 12:50:00,14.08,14.1,14.06,14.08,1704900.0,11.0854,11.1012,11.0697,11.0854,1704900.0
2011-03-04 13:00:00,14.08,14.1,14.05,14.07,1727000.0,11.0854,11.1012,11.0618,11.0776,1727000.0
2011-03-04 13:10:00,14.07,14.07,14.02,14.03,2803300.0,11.0776,11.0776,11.0382,11.0461,2803300.0
2011-03-04 13:20:00,14.02,14.05,14.02,14.04,1504600.0,11.0382,11.0618,11.0382,11.0539,1504600.0
2011-03-04 13:30:00,14.04,14.09,14.03,14.07,2498800.0,11.0539,11.0933,11.0461,11.0776,2498800.0
2011-03-04 13:40:00,14.08,14.08,14.03,14.05,2700300.0,11.0854,11.0854,11.0461,11.0618,2700300.0
2011-03-04 13:50:00,14.04,14.07,14.03,14.05,1433700.0,11.0539,11.0776,11.0461,11.0618,1433700.0
2011-03-04 14:00:00,14.06,14.06,14.01,14.01,1717000.0,11.0697,11.0697,11.0303,11.0303,1717000.0
2011-03-04 14:10:00,14.01,14.03,13.98,13.99,3706600.0,11.0303,11.0461,11.0067,11.0146,3706600.0
2011-03-04 14:20:00,14.0,14.04,13.99,14.03,2751500.0,11.0224,11.0539,11.0146,11.0461,2751500.0
2011-03-04 14:30:00,14.03,14.05,14.02,14.03,1412900.0,11.0461,11.0618,11.0382,11.0461,1412900.0
2011-03-04 14:40:00,14.04,14.07,14.03,14.04,1954800.0,11.0539,11.0776,11.0461,11.0539,1954800.0
2011-03-04 14:50:00,14.04,14.08,14.03,14.07,821300.0,11.0539,11.0854,11.0461,11.0776,821300.0
2011-03-04 15:00:00,14.07,14.1,14.06,14.08,2502800.0,11.0776,11.1012,11.0697,11.0854,2502800.0
2011-03-04 15:10:00,14.08,14.09,14.04,14.07,2034100.0,11.0854,11.0933,11.0539,11.0776,2034100.0
2011-03-04 15:20:00,14.07,14.07,14.02,14.02,2890000.0,11.0776,11.0776,11.0382,11.0382,2890000.0
2011-03-04 15:30:00,14.03,14.03,14.0,14.03,3184400.0,11.0461,11.0461,11.0224,11.0461,3184400.0
2011-03-04 15:40:00,14.03,14.09,14.02,14.08,5562600.0,11.0461,11.0933,11.0382,11.0854,5562600.0
2011-03-04 15:50:00,14.08,14.11,14.06,14.1,11964600.0,11.0854,11.1091,11.0697,11.1012,11964600.0
2011-03-07 09:30:00,14.18,14.25,14.15,14.25,6515100.0,11.1642,11.2193,11.1405,11.2193,6515100.0
2011-03-07 09:40:00,14.25,14.27,14.2,14.22,3646400.0,11.2193,11.235,11.1799,11.1957,3646400.0
2011-03-07 09:50:00,14.22,14.25,14.2,14.22,3465400.0,11.1957,11.2193,11.1799,11.1957,3465400.0
2011-03-07 10:00:00,14.23,14.23,14.09,14.1,5037800.0,11.2035,11.2035,11.0933,11.1012,5037800.0
2011-03-07 10:10:00,14.1,14.12,14.06,14.09,4370700.0,11.1012,11.1169,11.0697,11.0933,4370700.0
2011-03-07 10:20:00,14.1,14.13,14.07,14.12,2696100.0,11.1012,11.1248,11.0776,11.1169,2696100.0
2011-03-07 10:30:00,14.13,14.13,14.05,14.06,3556200.0,11.1248,11.1248,11.0618,11.0697,3556200.0
2011-03-07 10:40:00,14.05,14.07,14.03,14.06,3740800.0,11.0618,11.0776,11.0461,11.0697,3740800.0
2011-03-07 10:50:00,14.07,14.1,14.04,14.08,2944500.0,11.0776,11.1012,11.0539,11.0854,2944500.0
2011-03-07 11:00:00,14.08,14.08,14.04,14.08,4630300.0,11.0854,11.0854,11.0539,11.0854,4630300.0
2011-03-07 11:10:00,14.08,14.1,14.06,14.1,3588900.0,11.0854,11.1012,11.0697,11.1012,3588900.0
2011-03-07 11:20:00,14.1,14.1,14.05,14.07,2412000.0,11.1012,11.1012,11.0618,11.0776,2412000.0
2011-03-07 11:30:00,14.06,14.08,14.03,14.07,2375300.0,11.0697,11.0854,11.0461,11.0776,2375300.0
2011-03-07 11:40:00,14.06,14.08,13.98,13.99,3747900.0,11.0697,11.0854,11.0067,11.0146,3747900.0
2011-03-07 11:50:00,13.98,14.04,13.97,14.01,2831600.0,11.0067,11.0539,10.9988,11.0303,2831600.0
2011-03-07 12:00:00,14.02,14.03,13.97,14.02,2535200.0,11.0382,11.0461,10.9988,11.0382,2535200.0
2011-03-07 12:10:00,14.02,14.03,14.0,14.0,1946300.0,11.0382,11.0461,11.0224,11.0224,1946300.0
2011-03-07 12:20:00,14.01,14.02,13.96,13.96,2460700.0,11.0303,11.0382,10.991,10.991,2460700.0
2011-03-07 12:30:00,13.97,14.0,13.96,13.98,1688400.0,10.9988,11.0224,10.991,11.0067,1688400.0
2011-03-07 12:40:00,13.98,13.98,13.95,13.96,1264300.0,11.0067,11.0067,10.9831,10.991,1264300.0
2011-03-07 12:50:00,13.95,13.97,13.94,13.95,2570900.0,10.9831,10.9988,10.9752,10.9831,2570900.0
2011-03-07 13:00:00,13.94,13.95,13.92,13.94,1656300.0,10.9752,10.9831,10.9595,10.9752,1656300.0
2011-03-07 13:10:00,13.95,14.0,13.92,13.98,3226400.0,10.9831,11.0224,10.9595,11.0067,3226400.0
2011-03-07 13:20:00,13.98,14.0,13.97,13.99,1793900.0,11.0067,11.0224,10.9988,11.0146,1793900.0
2011-03-07 13:30:00,13.98,14.01,13.96,14.0,2522000.0,11.0067,11.0303,10.991,11.0224,2522000.0
2011-03-07 13:40:00,14.01,14.03,13.99,14.03,2165600.0,11.0303,11.0461,11.0146,11.0461,2165600.0
2011-03-07 13:50:00,14.03,14.05,14.0,14.03,2643200.0,11.0461,11.0618,11.0224,11.0461,2643200.0
2011-03-07 14:00:00,14.02,14.05,14.01,14.02,1961900.0,11.0382,11.0618,11.0303,11.0382,1961900.0
2011-03-07 14:10:00,14.02,14.04,13.99,14.04,1563400.0,11.0382,11.0539,11.0146,11.0539,1563400.0
2011-03-07 14:20:00,14.04,14.04,13.99,14.0,2427300.0,11.0539,11.0539,11.0146,11.0224,2427300.0
2011-03-07 14:30:00,14.0,14.02,13.98,14.0,1955900.0,11.0224,11.0382,11.0067,11.0224,1955900.0
2011-03-07 14:40:00,13.99,14.04,13.98,14.02,2368300.0,11.0146,11.0539,11.0067,11.0382,2368300.0
2011-03-07 14:50:00,14.02,14.03,14.0,14.01,1628300.0,11.0382,11.0461,11.0224,11.0303,1628300.0
2011-03-07 15:00:00,14.01,14.03,13.99,14.02,1835600.0,11.0303,11.0461,11.0146,11.0382,1835600.0
2011-03-07 15:10:00,14.02,14.06,14.01,14.04,2967800.0,11.0382,11.0697,11.0303,11.0539,2967800.0
2011-03-07 15:20:00,14.03,14.04,13.99,14.04,3600900.0,11.0461,11.0539,11.0146,11.0539,3600900.0
2011-03-07 15:30:00,14.04,14.09,14.02,14.09,4818200.0,11.0539,11.0933,11.0382,11.0933,4818200.0
2011-03-07 15:40:00,14.09,14.1,14.06,14.07,3665800.0,11.0933,11.1012,11.0697,11.0776,3665800.0
2011-03-07 15:50:00,14.07,14.09,14.04,14.05,8139300.0,11.0776,11.0933,11.0539,11.0618,8139300.0
2011-03-08 09:30:00,14.27,14.36,14.2,14.2,18760600.0,11.235,11.3059,11.1799,11.1799,18760600.0
2011-03-08 09:40:00,14.2,14.31,14.2,14.26,9712800.0,11.1799,11.2665,11.1799,11.2271,9712800.0
2011-03-08 09:50:00,14.27,14.34,14.25,14.34,9005100.0,11.235,11.2901,11.2193,11.2901,9005100.0
2011-03-08 10:00:00,14.34,14.39,14.34,14.37,12368100.0,11.2901,11.3295,11.2901,11.3138,12368100.0
2011-03-08 10:10:00,14.37,14.48,14.37,14.47,12395200.0,11.3138,11.4004,11.3138,11.3925,12395200.0
2011-03-08 10:20:00,14.47,14.55,14.47,14.52,11711900.0,11.3925,11.4555,11.3925,11.4319,11711900.0
2011-03-08 10:30:00,14.53,14.56,14.48,14.52,10321800.0,11.4397,11.4633,11.4004,11.4319,10321800.0
2011-03-08 10:40:00,14.51,14.55,14.47,14.55,9689400.0,11.424,11.4555,11.3925,11.4555,9689400.0
2011-03-08 10:50:00,14.55,14.6,14.53,14.59,9152900.0,11.4555,11.4948,11.4397,11.487,9152900.0
2011-03-08 11:00:00,14.58,14.59,14.55,14.57,5245100.0,11.4791,11.487,11.4555,11.4712,5245100.0
2011-03-08 11:10:00,14.57,14.6,14.54,14.55,5651100.0,11.4712,11.4948,11.4476,11.4555,5651100.0
2011-03-08 11:20:00,14.56,14.61,14.54,14.61,6801700.0,11.4633,11.5027,11.4476,11.5027,6801700.0
2011-03-08 11:30:00,14.61,14.65,14.59,14.6,6425200.0,11.5027,11.5342,11.487,11.4948,6425200.0
2011-03-08 11:40:00,14.6,14.61,14.57,14.6,4537400.0,11.4948,11.5027,11.4712,11.4948,4537400.0
2011-03-08 11:50:00,14.6,14.65,14.58,14.64,4695600.0,11.4948,11.5342,11.4791,11.5263,4695600.0
2011-03-08 12:00:00,14.64,14.65,14.62,14.63,3006500.0,11.5263,11.5342,11.5106,11.5185,3006500.0
2011-03-08 12:10:00,14.64,14.65,14.61,14.63,4374700.0,11.5263,11.5342,11.5027,11.5185,4374700.0
2011-03-08 12:20:00,14.64,14.65,14.63,14.64,2181700.0,11.5263,11.5342,11.5185,11.5263,2181700.0
2011-03-08 12:30:00,14.64,14.67,14.63,14.63,3641500.0,11.5263,11.55,11.5185,11.5185,3641500.0
2011-03-08 12:40:00,14.64,14.64,14.58,14.59,3191800.0,11.5263,11.5263,11.4791,11.487,3191800.0
2011-03-08 12:50:00,14.59,14.6,14.55,14.58,4046700.0,11.487,11.4948,11.4555,11.4791,4046700.0
2011-03-08 13:00:00,14.57,14.62,14.57,14.61,2002300.0,11.4712,11.5106,11.4712,11.5027,2002300.0
2011-03-08 13:10:00,14.61,14.63,14.6,14.61,2171400.0,11.5027,11.5185,11.4948,11.5027,2171400.0
2011-03-08 13:20:00,14.61,14.63,14.61,14.63,1364800.0,11.5027,11.5185,11.5027,11.5185,1364800.0
2011-03-08 13:30:00,14.63,14.65,14.62,14.64,2650000.0,11.5185,11.5342,11.5106,11.5263,2650000.0
2011-03-08 13:40:00,14.64,14.66,14.63,14.66,2626900.0,11.5263,11.5421,11.5185,11.5421,2626900.0
2011-03-08 13:50:00,14.66,14.68,14.65,14.67,2760500.0,11.5421,11.5578,11.5342,11.55,2760500.0
2011-03-08 14:00:00,14.68,14.68,14.63,14.64,2768200.0,11.5578,11.5578,11.5185,11.5263,2768200.0
2011-03-08 14:10:00,14.64,14.66,14.61,14.66,3198700.0,11.5263,11.5421,11.5027,11.5421,3198700.0
2011-03-08 14:20:00,14.65,14.67,14.64,14.64,3209300.0,11.5342,11.55,11.5263,11.5263,3209300.0
2011-03-08 14:30:00,14.65,14.65,14.61,14.65,3410800.0,11.5342,11.5342,11.5027,11.5342,3410800.0
2011-03-08 14:40:00,14.64,14.68,14.63,14.67,3630000.0,11.5263,11.5578,11.5185,11.55,3630000.0
2011-03-08 14:50:00,14.66,14.68,14.66,14.68,1865800.0,11.5421,11.5578,11.5421,11.5578,1865800.0
2011-03-08 15:00:00,14.68,14.68,14.63,14.68,3262400.0,11.5578,11.5578,11.5185,11.5578,3262400.0
2011-03-08 15:10:00,14.68,14.69,14.67,14.67,3183200.0,11.5578,11.5657,11.55,11.55,3183200.0
2011-03-08 15:20:00,14.68,14.68,14.64,14.65,4281800.0,11.5578,11.5578,11.5263,11.5342,4281800.0
2011-03-08 15:30:00,14.66,14.69,14.65,14.69,5687000.0,11.5421,11.5657,11.5342,11.5657,5687000.0
2011-03-08 15:40:00,14.69,14.7,14.64,14.66,8220400.0,11.5657,11.5736,11.5263,11.5421,8220400.0
2011-03-08 15:50:00,14.66,14.7,14.64,14.7,15176000.0,11.5421,11.5736,11.5263,11.5736,15176000.0
2011-03-09 09:30:00,14.66,14.69,14.55,14.6,12924800.0,11.5421,11.5657,11.4555,11.4948,12924800.0
2011-03-09 09:40:00,14.6,14.68,14.57,14.62,10145600.0,11.4948,11.5578,11.4712,11.5106,10145600.0
2011-03-09 09:50:00,14.61,14.63,14.52,14.55,6123900.0,11.5027,11.5185,11.4319,11.4555,6123900.0
2011-03-09 10:00:00,14.54,14.59,14.53,14.58,4104400.0,11.4476,11.487,11.4397,11.4791,4104400.0
2011-03-09 10:10:00,14.57,14.59,14.56,14.59,3839400.0,11.4712,11.487,11.4633,11.487,3839400.0
2011-03-09 10:20:00,14.59,14.63,14.55,14.61,7699400.0,11.487,11.5185,11.4555,11.5027,7699400.0
2011-03-09 10:30:00,14.6,14.62,14.56,14.57,5583200.0,11.4948,11.5106,11.4633,11.4712,5583200.0
2011-03-09 10:40:00,14.56,14.57,14.51,14.53,7917200.0,11.4633,11.4712,11.424,11.4397,7917200.0
2011-03-09 10:50:00,14.53,14.55,14.48,14.52,7337000.0,11.4397,11.4555,11.4004,11.4319,7337000.0
2011-03-09 11:00:00,14.51,14.55,14.48,14.54,4043000.0,11.424,11.4555,11.4004,11.4476,4043000.0
2011-03-09 11:10:00,14.54,14.55,14.52,14.55,3133500.0,11.4476,11.4555,11.4319,11.4555,3133500.0
2011-03-09 11:20:00,14.55,14.58,14.54,14.57,3921700.0,11.4555,11.4791,11.4476,11.4712,3921700.0
2011-03-09 11:30:00,14.56,14.58,14.53,14.57,3658900.0,11.4633,11.4791,11.4397,11.4712,3658900.0
2011-03-09 11:40:00,14.58,14.59,14.56,14.58,1875400.0,11.4791,11.487,11.4633,11.4791,1875400.0
2011-03-09 11:50:00,14.58,14.63,14.56,14.63,4458300.0,11.4791,11.5185,11.4633,11.5185,4458300.0
2011-03-09 12:00:00,14.62,14.68,14.62,14.63,3220900.0,11.5106,11.5578,11.5106,11.5185,3220900.0
2011-03-09 12:10:00,14.63,14.64,14.61,14.63,1597900.0,11.5185,11.5263,11.5027,11.5185,1597900.0
2011-03-09 12:20:00,14.63,14.63,14.57,14.59,2022500.0,11.5185,11.5185,11.4712,11.487,2022500.0
2011-03-09 12:30:00,14.59,14.6,14.57,14.6,1359000.0,11.487,11.4948,11.4712,11.4948,1359000.0
2011-03-09 12:40:00,14.59,14.6,14.56,14.59,2130200.0,11.487,11.4948,11.4633,11.487,2130200.0
2011-03-09 12:50:00,14.59,14.61,14.57,14.59,2804700.0,11.487,11.5027,11.4712,11.487,2804700.0
2011-03-09 13:00:00,14.58,14.59,14.55,14.56,2637100.0,11.4791,11.487,11.4555,11.4633,2637100.0
2011-03-09 13:10:00,14.57,14.6,14.55,14.6,1645000.0,11.4712,11.4948,11.4555,11.4948,1645000.0
2011-03-09 13:20:00,14.6,14.6,14.58,14.59,2215600.0,11.4948,11.4948,11.4791,11.487,2215600.0
2011-03-09 13:30:00,14.59,14.6,14.57,14.57,1330000.0,11.487,11.4948,11.4712,11.4712,1330000.0
2011-03-09 13:40:00,14.57,14.58,14.55,14.56,1738600.0,11.4712,11.4791,11.4555,11.4633,1738600.0
2011-03-09 13:50:00,14.55,14.57,14.55,14.56,1485700.0,11.4555,11.4712,11.4555,11.4633,1485700.0
2011-03-09 14:00:00,14.56,14.58,14.55,14.56,1454400.0,11.4633,11.4791,11.4555,11.4633,1454400.0
2011-03-09 14:10:00,14.56,14.59,14.55,14.57,1694100.0,11.4633,11.487,11.4555,11.4712,1694100.0
2011-03-09 14:20:00,14.58,14.58,14.55,14.56,1696800.0,11.4791,11.4791,11.4555,11.4633,1696800.0
2011-03-09 14:30:00,14.55,14.57,14.54,14.56,4284800.0,11.4555,11.4712,11.4476,11.4633,4284800.0
2011-03-09 14:40:00,14.55,14.58,14.55,14.57,1303800.0,11.4555,11.4791,11.4555,11.4712,1303800.0
2011-03-09 14:50:00,14.57,14.59,14.56,14.57,1496300.0,11.4712,11.487,11.4633,11.4712,1496300.0
2011-03-09 15:00:00,14.58,14.59,14.57,14.59,1258000.0,11.4791,11.487,11.4712,11.487,1258000.0
2011-03-09 15:10:00,14.59,14.6,14.58,14.6,2574000.0,11.487,11.4948,11.4791,11.4948,2574000.0
2011-03-09 15:20:00,14.59,14.6,14.58,14.59,2423600.0,11.487,11.4948,11.4791,11.487,2423600.0
2011-03-09 15:30:00,14.59,14.6,14.57,14.59,2576200.0,11.487,11.4948,11.4712,11.487,2576200.0
2011-03-09 15:40:00,14.58,14.6,14.58,14.6,4227700.0,11.4791,11.4948,11.4791,11.4948,4227700.0
2011-03-09 15:50:00,14.6,14.6,14.59,14.6,4648000.0,11.4948,11.4948,11.487,11.4948,4648000.0
2011-03-10 09:30:00,14.42,14.46,14.35,14.39,9269200.0,11.3531,11.3846,11.298,11.3295,9269200.0
2011-03-10 09:40:00,14.39,14.45,14.37,14.4,6211800.0,11.3295,11.3767,11.3138,11.3374,6211800.0
2011-03-10 09:50:00,14.4,14.43,14.37,14.38,4229000.0,11.3374,11.361,11.3138,11.3216,4229000.0
2011-03-10 10:00:00,14.38,14.39,14.31,14.34,6298600.0,11.3216,11.3295,11.2665,11.2901,6298600.0
2011-03-10 10:10:00,14.33,14.37,14.32,14.35,4785100.0,11.2823,11.3138,11.2744,11.298,4785100.0
2011-03-10 10:20:00,14.35,14.42,14.35,14.37,5720000.0,11.298,11.3531,11.298,11.3138,5720000.0
2011-03-10 10:30:00,14.37,14.4,14.34,14.4,4881700.0,11.3138,11.3374,11.2901,11.3374,4881700.0
2011-03-10 10:40:00,14.4,14.45,14.38,14.4,4272500.0,11.3374,11.3767,11.3216,11.3374,4272500.0
2011-03-10 10:50:00,14.4,14.42,14.38,14.39,4163800.0,11.3374,11.3531,11.3216,11.3295,4163800.0
2011-03-10 11:00:00,14.4,14.41,14.38,14.4,2462700.0,11.3374,11.3452,11.3216,11.3374,2462700.0
2011-03-10 11:10:00,14.39,14.4,14.34,14.37,5515500.0,11.3295,11.3374,11.2901,11.3138,5515500.0
2011-03-10 11:20:00,14.37,14.38,14.34,14.36,2931500.0,11.3138,11.3216,11.2901,11.3059,2931500.0
2011-03-10 11:30:00,14.35,14.38,14.33,14.36,3030700.0,11.298,11.3216,11.2823,11.3059,3030700.0
2011-03-10 11:40:00,14.36,14.38,14.34,14.35,3308900.0,11.3059,11.3216,11.2901,11.298,3308900.0
2011-03-10 11:50:00,14.34,14.38,14.34,14.37,1874000.0,11.2901,11.3216,11.2901,11.3138,1874000.0
2011-03-10 12:00:00,14.37,14.38,14.34,14.35,2347300.0,11.3138,11.3216,11.2901,11.298,2347300.0
2011-03-10 12:10:00,14.34,14.36,14.33,14.33,2479500.0,11.2901,11.3059,11.2823,11.2823,2479500.0
2011-03-10 12:20:00,14.33,14.36,14.32,14.34,2905200.0,11.2823,11.3059,11.2744,11.2901,2905200.0
2011-03-10 12:30:00,14.34,14.35,14.32,14.34,1323000.0,11.2901,11.298,11.2744,11.2901,1323000.0
2011-03-10 12:40:00,14.34,14.36,14.32,14.34,1938100.0,11.2901,11.3059,11.2744,11.2901,1938100.0
2011-03-10 12:50:00,14.34,14.39,14.33,14.38,2585600.0,11.2901,11.3295,11.2823,11.3216,2585600.0
2011-03-10 13:00:00,14.38,14.4,14.36,14.38,2386700.0,11.3216,11.3374,11.3059,11.3216,2386700.0
2011-03-10 13:10:00,14.37,14.41,14.36,14.38,2507600.0,11.3138,11.3452,11.3059,11.3216,2507600.0
2011-03-10 13:20:00,14.38,14.39,14.33,14.33,3553700.0,11.3216,11.3295,11.2823,11.2823,3553700.0
2011-03-10 13:30:00,14.34,14.34,14.26,14.26,8712000.0,11.2901,11.2901,11.2271,11.2271,8712000.0
2011-03-10 13:40:00,14.27,14.31,14.26,14.31,3461700.0,11.235,11.2665,11.2271,11.2665,3461700.0
2011-03-10 13:50:00,14.3,14.32,14.28,14.3,2002700.0,11.2586,11.2744,11.2429,11.2586,2002700.0
2011-03-10 14:00:00,14.3,14.32,14.28,14.32,2787300.0,11.2586,11.2744,11.2429,11.2744,2787300.0
2011-03-10 14:10:00,14.32,14.32,14.28,14.31,2594200.0,11.2744,11.2744,11.2429,11.2665,2594200.0
2011-03-10 14:20:00,14.31,14.32,14.29,14.29,2201600.0,11.2665,11.2744,11.2508,11.2508,2201600.0
2011-03-10 14:30:00,14.3,14.35,14.29,14.34,2568800.0,11.2586,11.298,11.2508,11.2901,2568800.0
2011-03-10 14:40:00,14.34,14.36,14.32,14.33,1934000.0,11.2901,11.3059,11.2744,11.2823,1934000.0
2011-03-10 14:50:00,14.33,14.34,14.31,14.32,1750500.0,11.2823,11.2901,11.2665,11.2744,1750500.0
2011-03-10 15:00:00,14.33,14.34,14.27,14.29,3669600.0,11.2823,11.2901,11.235,11.2508,3669600.0
2011-03-10 15:10:00,14.3,14.3,14.26,14.27,3654400.0,11.2586,11.2586,11.2271,11.235,3654400.0
2011-03-10 15:20:00,14.26,14.29,14.26,14.28,2939300.0,11.2271,11.2508,11.2271,11.2429,2939300.0
2011-03-10 15:30:00,14.28,14.3,14.26,14.29,3877300.0,11.2429,11.2586,11.2271,11.2508,3877300.0
2011-03-10 15:40:00,14.28,14.32,14.28,14.29,4060000.0,11.2429,11.2744,11.2429,11.2508,4060000.0
2011-03-10 15:50:00,14.29,14.3,14.26,14.26,7930200.0,11.2508,11.2586,11.2271,11.2271,7930200.0
2011-03-11 09:30:00,14.11,14.23,14.1,14.19,8912700.0,11.1091,11.2035,11.1012,11.172,8912700.0
2011-03-11 09:40:00,14.19,14.28,14.18,14.22,7431900.0,11.172,11.2429,11.1642,11.1957,7431900.0
2011-03-11 09:50:00,14.22,14.26,14.18,14.25,4891800.0,11.1957,11.2271,11.1642,11.2193,4891800.0
2011-03-11 10:00:00,14.25,14.27,14.19,14.2,3750100.0,11.2193,11.235,11.172,11.1799,3750100.0
2011-03-11 10:10:00,14.19,14.25,14.19,14.23,2301000.0,11.172,11.2193,11.172,11.2035,2301000.0
2011-03-11 10:20:00,14.24,14.26,14.2,14.21,3177700.0,11.2114,11.2271,11.1799,11.1878,3177700.0
2011-03-11 10:30:00,14.21,14.24,14.19,14.22,3842600.0,11.1878,11.2114,11.172,11.1957,3842600.0
2011-03-11 10:40:00,14.22,14.23,14.2,14.21,3251100.0,11.1957,11.2035,11.1799,11.1878,3251100.0
2011-03-11 10:50:00,14.21,14.23,14.2,14.22,1219200.0,11.1878,11.2035,11.1799,11.1957,1219200.0
2011-03-11 11:00:00,14.23,14.24,14.18,14.2,2442400.0,11.2035,11.2114,11.1642,11.1799,2442400.0
2011-03-11 11:10:00,14.2,14.22,14.18,14.19,3832500.0,11.1799,11.1957,11.1642,11.172,3832500.0
2011-03-11 11:20:00,14.18,14.26,14.18,14.23,3112600.0,11.1642,11.2271,11.1642,11.2035,3112600.0
2011-03-11 11:30:00,14.23,14.28,14.23,14.28,1677400.0,11.2035,11.2429,11.2035,11.2429,1677400.0
2011-03-11 11:40:00,14.28,14.3,14.25,14.29,2598000.0,11.2429,11.2586,11.2193,11.2508,2598000.0
2011-03-11 11:50:00,14.29,14.29,14.24,14.27,2700800.0,11.2508,11.2508,11.2114,11.235,2700800.0
2011-03-11 12:00:00,14.27,14.3,14.26,14.29,2121500.0,11.235,11.2586,11.2271,11.2508,2121500.0
2011-03-11 12:10:00,14.29,14.34,14.28,14.32,2791900.0,11.2508,11.2901,11.2429,11.2744,2791900.0
2011-03-11 12:20:00,14.32,14.34,14.3,14.32,2313100.0,11.2744,11.2901,11.2586,11.2744,2313100.0
2011-03-11 12:30:00,14.32,14.33,14.3,14.32,1041000.0,11.2744,11.2823,11.2586,11.2744,1041000.0
2011-03-11 12:40:00,14.32,14.32,14.3,14.31,1025800.0,11.2744,11.2744,11.2586,11.2665,1025800.0
2011-03-11 12:50:00,14.31,14.32,14.3,14.31,593500.0,11.2665,11.2744,11.2586,11.2665,593500.0
2011-03-11 13:00:00,14.32,14.32,14.29,14.31,1293800.0,11.2744,11.2744,11.2508,11.2665,1293800.0
2011-03-11 13:10:00,14.31,14.31,14.28,14.3,1695000.0,11.2665,11.2665,11.2429,11.2586,1695000.0
2011-03-11 13:20:00,14.31,14.31,14.29,14.31,1047100.0,11.2665,11.2665,11.2508,11.2665,1047100.0
2011-03-11 13:30:00,14.31,14.34,14.3,14.32,1235500.0,11.2665,11.2901,11.2586,11.2744,1235500.0
2011-03-11 13:40:00,14.32,14.34,14.32,14.34,664000.0,11.2744,11.2901,11.2744,11.2901,664000.0
2011-03-11 13:50:00,14.34,14.37,14.32,14.36,2150100.0,11.2901,11.3138,11.2744,11.3059,2150100.0
2011-03-11 14:00:00,14.36,14.4,14.35,14.38,2713500.0,11.3059,11.3374,11.298,11.3216,2713500.0
2011-03-11 14:10:00,14.37,14.41,14.37,14.4,1624900.0,11.3138,11.3452,11.3138,11.3374,1624900.0
2011-03-11 14:20:00,14.4,14.43,14.39,14.4,1967700.0,11.3374,11.361,11.3295,11.3374,1967700.0
2011-03-11 14:30:00,14.4,14.42,14.38,14.39,1489300.0,11.3374,11.3531,11.3216,11.3295,1489300.0
2011-03-11 14:40:00,14.39,14.41,14.37,14.39,2058200.0,11.3295,11.3452,11.3138,11.3295,2058200.0
2011-03-11 14:50:00,14.39,14.4,14.37,14.39,1006100.0,11.3295,11.3374,11.3138,11.3295,1006100.0
2011-03-11 15:00:00,14.38,14.4,14.38,14.39,1810300.0,11.3216,11.3374,11.3216,11.3295,1810300.0
2011-03-11 15:10:00,14.4,14.4,14.38,14.39,1194900.0,11.3374,11.3374,11.3216,11.3295,1194900.0
2011-03-11 15:20:00,14.4,14.4,14.36,14.38,3973700.0,11.3374,11.3374,11.3059,11.3216,3973700.0
2011-03-11 15:30:00,14.39,14.4,14.36,14.37,3252800.0,11.3295,11.3374,11.3059,11.3138,3252800.0
2011-03-11 15:40:00,14.37,14.39,14.36,14.37,2493900.0,11.3138,11.3295,11.3059,11.3138,2493900.0
2011-03-11 15:50:00,14.38,14.4,14.37,14.38,6552100.0,11.3216,11.3374,11.3138,11.3216,6552100.0
2011-03-14 09:30:00,14.25,14.35,14.25,14.28,8157800.0,11.2193,11.298,11.2193,11.2429,8157800.0
2011-03-14 09:40:00,14.28,14.3,14.21,14.22,4989000.0,11.2429,11.2586,11.1878,11.1957,4989000.0
2011-03-14 09:50:00,14.22,14.26,14.2,14.26,3681400.0,11.1957,11.2271,11.1799,11.2271,3681400.0
2011-03-14 10:00:00,14.26,14.28,14.25,14.26,2348100.0,11.2271,11.2429,11.2193,11.2271,2348100.0
2011-03-14 10:10:00,14.26,14.28,14.23,14.24,3096000.0,11.2271,11.2429,11.2035,11.2114,3096000.0
2011-03-14 10:20:00,14.24,14.25,14.22,14.23,2380300.0,11.2114,11.2193,11.1957,11.2035,2380300.0
2011-03-14 10:30:00,14.24,14.24,14.18,14.21,5814200.0,11.2114,11.2114,11.1642,11.1878,5814200.0
2011-03-14 10:40:00,14.21,14.22,14.19,14.22,2280900.0,11.1878,11.1957,11.172,11.1957,2280900.0
2011-03-14 10:50:00,14.21,14.22,14.17,14.17,2802300.0,11.1878,11.1957,11.1563,11.1563,2802300.0
2011-03-14 11:00:00,14.18,14.19,14.13,14.14,4162600.0,11.1642,11.172,11.1248,11.1327,4162600.0
2011-03-14 11:10:00,14.14,14.15,14.11,14.12,3363000.0,11.1327,11.1405,11.1091,11.1169,3363000.0
2011-03-14 11:20:00,14.12,14.14,14.1,14.1,3486700.0,11.1169,11.1327,11.1012,11.1012,3486700.0
2011-03-14 11:30:00,14.1,14.13,14.09,14.13,3830300.0,11.1012,11.1248,11.0933,11.1248,3830300.0
2011-03-14 11:40:00,14.13,14.14,14.11,14.11,1774300.0,11.1248,11.1327,11.1091,11.1091,1774300.0
2011-03-14 11:50:00,14.11,14.12,14.1,14.11,1510600.0,11.1091,11.1169,11.1012,11.1091,1510600.0
2011-03-14 12:00:00,14.11,14.14,14.1,14.13,1468800.0,11.1091,11.1327,11.1012,11.1248,1468800.0
2011-03-14 12:10:00,14.14,14.14,14.11,14.14,1859200.0,11.1327,11.1327,11.1091,11.1327,1859200.0
2011-03-14 12:20:00,14.14,14.14,14.11,14.12,1342000.0,11.1327,11.1327,11.1091,11.1169,1342000.0
2011-03-14 12:30:00,14.12,14.13,14.07,14.08,1963100.0,11.1169,11.1248,11.0776,11.0854,1963100.0
2011-03-14 12:40:00,14.08,14.11,14.07,14.1,2452900.0,11.0854,11.1091,11.0776,11.1012,2452900.0
2011-03-14 12:50:00,14.11,14.13,14.1,14.13,869300.0,11.1091,11.1248,11.1012,11.1248,869300.0
2011-03-14 13:00:00,14.13,14.13,14.1,14.12,1362200.0,11.1248,11.1248,11.1012,11.1169,1362200.0
2011-03-14 13:10:00,14.12,14.14,14.11,14.12,1458400.0,11.1169,11.1327,11.1091,11.1169,1458400.0
2011-03-14 13:20:00,14.12,14.13,14.1,14.11,796800.0,11.1169,11.1248,11.1012,11.1091,796800.0
2011-03-14 13:30:00,14.11,14.12,14.09,14.11,1301400.0,11.1091,11.1169,11.0933,11.1091,1301400.0
2011-03-14 13:40:00,14.11,14.13,14.1,14.11,1685000.0,11.1091,11.1248,11.1012,11.1091,1685000.0
2011-03-14 13:50:00,14.12,14.14,14.11,14.12,1389900.0,11.1169,11.1327,11.1091,11.1169,1389900.0
2011-03-14 14:00:00,14.12,14.16,14.11,14.15,2305300.0,11.1169,11.1484,11.1091,11.1405,2305300.0
2011-03-14 14:10:00,14.15,14.16,14.13,14.14,1788800.0,11.1405,11.1484,11.1248,11.1327,1788800.0
2011-03-14 14:20:00,14.14,14.17,14.13,14.17,2019600.0,11.1327,11.1563,11.1248,11.1563,2019600.0
2011-03-14 14:30:00,14.17,14.17,14.13,14.13,1578400.0,11.1563,11.1563,11.1248,11.1248,1578400.0
2011-03-14 14:40:00,14.13,14.14,14.12,14.14,729200.0,11.1248,11.1327,11.1169,11.1327,729200.0
2011-03-14 14:50:00,14.13,14.14,14.11,14.13,1121200.0,11.1248,11.1327,11.1091,11.1248,1121200.0
2011-03-14 15:00:00,14.13,14.14,14.11,14.14,1203100.0,11.1248,11.1327,11.1091,11.1327,1203100.0
2011-03-14 15:10:00,14.14,14.17,14.13,14.17,1687200.0,11.1327,11.1563,11.1248,11.1563,1687200.0
2011-03-14 15:20:00,14.17,14.17,14.13,14.15,1889200.0,11.1563,11.1563,11.1248,11.1405,1889200.0
2011-03-14 15:30:00,14.15,14.19,14.14,14.18,2341500.0,11.1405,11.172,11.1327,11.1642,2341500.0
2011-03-14 15:40:00,14.18,14.24,14.17,14.22,5753300.0,11.1642,11.2114,11.1563,11.1957,5753300.0
2011-03-14 15:50:00,14.22,14.25,14.21,14.25,6451400.0,11.1957,11.2193,11.1878,11.2193,6451400.0
2011-03-15 09:30:00,13.77,13.83,13.71,13.74,18962700.0,10.8414,10.8886,10.7941,10.8177,18962700.0
2011-03-15 09:40:00,13.74,13.88,13.72,13.88,14616100.0,10.8177,10.928,10.802,10.928,14616100.0
2011-03-15 09:50:00,13.88,13.89,13.78,13.81,6916700.0,10.928,10.9358,10.8492,10.8729,6916700.0
2011-03-15 10:00:00,13.81,13.9,13.79,13.88,6674200.0,10.8729,10.9437,10.8571,10.928,6674200.0
2011-03-15 10:10:00,13.88,13.96,13.86,13.91,6386800.0,10.928,10.991,10.9122,10.9516,6386800.0
2011-03-15 10:20:00,13.9,13.98,13.9,13.98,3712300.0,10.9437,11.0067,10.9437,11.0067,3712300.0
2011-03-15 10:30:00,13.98,13.99,13.93,13.95,4473700.0,11.0067,11.0146,10.9673,10.9831,4473700.0
2011-03-15 10:40:00,13.94,13.98,13.91,13.93,4061500.0,10.9752,11.0067,10.9516,10.9673,4061500.0
2011-03-15 10:50:00,13.94,13.98,13.91,13.93,2815500.0,10.9752,11.0067,10.9516,10.9673,2815500.0
2011-03-15 11:00:00,13.93,13.94,13.85,13.86,4190400.0,10.9673,10.9752,10.9043,10.9122,4190400.0
2011-03-15 11:10:00,13.86,13.9,13.84,13.9,3246400.0,10.9122,10.9437,10.8965,10.9437,3246400.0
2011-03-15 11:20:00,13.9,13.93,13.88,13.92,3133500.0,10.9437,10.9673,10.928,10.9595,3133500.0
2011-03-15 11:30:00,13.92,13.94,13.91,13.94,1690500.0,10.9595,10.9752,10.9516,10.9752,1690500.0
2011-03-15 11:40:00,13.94,13.95,13.9,13.9,2160400.0,10.9752,10.9831,10.9437,10.9437,2160400.0
2011-03-15 11:50:00,13.9,13.93,13.88,13.92,2204600.0,10.9437,10.9673,10.928,10.9595,2204600.0
2011-03-15 12:00:00,13.92,13.95,13.91,13.95,2206600.0,10.9595,10.9831,10.9516,10.9831,2206600.0
2011-03-15 12:10:00,13.95,13.97,13.94,13.96,3023800.0,10.9831,10.9988,10.9752,10.991,3023800.0
2011-03-15 12:20:00,13.96,13.99,13.95,13.97,2655800.0,10.991,11.0146,10.9831,10.9988,2655800.0
2011-03-15 12:30:00,13.97,13.98,13.93,13.93,1853100.0,10.9988,11.0067,10.9673,10.9673,1853100.0
2011-03-15 12:40:00,13.94,13.94,13.9,13.9,2290600.0,10.9752,10.9752,10.9437,10.9437,2290600.0
2011-03-15 12:50:00,13.9,13.94,13.9,13.93,1206700.0,10.9437,10.9752,10.9437,10.9673,1206700.0
2011-03-15 13:00:00,13.93,13.94,13.91,13.92,1412000.0,10.9673,10.9752,10.9516,10.9595,1412000.0
2011-03-15 13:10:00,13.92,13.94,13.9,13.9,1943600.0,10.9595,10.9752,10.9437,10.9437,1943600.0
2011-03-15 13:20:00,13.9,13.93,13.88,13.92,1742000.0,10.9437,10.9673,10.928,10.9595,1742000.0
2011-03-15 13:30:00,13.91,13.93,13.91,13.91,1445300.0,10.9516,10.9673,10.9516,10.9516,1445300.0
2011-03-15 13:40:00,13.91,13.93,13.9,13.93,1441500.0,10.9516,10.9673,10.9437,10.9673,1441500.0
2011-03-15 13:50:00,13.92,13.96,13.92,13.94,1298500.0,10.9595,10.991,10.9595,10.9752,1298500.0
2011-03-15 14:00:00,13.95,13.96,13.91,13.92,3475000.0,10.9831,10.991,10.9516,10.9595,3475000.0
2011-03-15 14:10:00,13.92,13.93,13.88,13.88,3327900.0,10.9595,10.9673,10.928,10.928,3327900.0
2011-03-15 14:20:00,13.88,13.99,13.87,13.98,3315900.0,10.928,11.0146,10.9201,11.0067,3315900.0
2011-03-15 14:30:00,13.97,13.98,13.95,13.96,2525100.0,10.9988,11.0067,10.9831,10.991,2525100.0
2011-03-15 14:40:00,13.96,13.99,13.95,13.99,2699500.0,10.991,11.0146,10.9831,11.0146,2699500.0
2011-03-15 14:50:00,13.99,14.0,13.97,13.97,3488600.0,11.0146,11.0224,10.9988,10.9988,3488600.0
2011-03-15 15:00:00,13.98,14.0,13.97,13.99,2723100.0,11.0067,11.0224,10.9988,11.0146,2723100.0
2011-03-15 15:10:00,13.99,14.0,13.97,13.99,3003700.0,11.0146,11.0224,10.9988,11.0146,3003700.0
2011-03-15 15:20:00,14.0,14.06,13.99,14.02,6888100.0,11.0224,11.0697,11.0146,11.0382,6888100.0
2011-03-15 15:30:00,14.01,14.02,13.97,13.98,3940500.0,11.0303,11.0382,10.9988,11.0067,3940500.0
2011-03-15 15:40:00,13.98,14.03,13.97,13.98,4857300.0,11.0067,11.0461,10.9988,11.0067,4857300.0
2011-03-15 15:50:00,13.98,14.01,13.96,13.97,7437600.0,11.0067,11.0303,10.991,10.9988,7437600.0
2011-03-16 09:30:00,14.01,14.1,13.98,13.99,6333400.0,11.0303,11.1012,11.0067,11.0146,6333400.0
2011-03-16 09:40:00,13.99,14.01,13.93,13.95,5489400.0,11.0146,11.0303,10.9673,10.9831,5489400.0
2011-03-16 09:50:00,13.94,14.03,13.94,14.01,3602000.0,10.9752,11.0461,10.9752,11.0303,3602000.0
2011-03-16 10:00:00,14.01,14.01,13.97,13.98,2923600.0,11.0303,11.0303,10.9988,11.0067,2923600.0
2011-03-16 10:10:00,13.99,13.99,13.96,13.97,2045000.0,11.0146,11.0146,10.991,10.9988,2045000.0
2011-03-16 10:20:00,13.96,13.98,13.94,13.98,2851600.0,10.991,11.0067,10.9752,11.0067,2851600.0
2011-03-16 10:30:00,13.98,14.0,13.97,14.0,2702500.0,11.0067,11.0224,10.9988,11.0224,2702500.0
2011-03-16 10:40:00,14.0,14.03,13.99,14.03,3839500.0,11.0224,11.0461,11.0146,11.0461,3839500.0
2011-03-16 10:50:00,14.02,14.05,13.97,13.97,3859100.0,11.0382,11.0618,10.9988,10.9988,3859100.0
2011-03-16 11:00:00,13.97,14.02,13.8,13.91,11173100.0,10.9988,11.0382,10.865,10.9516,11173100.0
2011-03-16 11:10:00,13.91,13.96,13.89,13.91,4297300.0,10.9516,10.991,10.9358,10.9516,4297300.0
2011-03-16 11:20:00,13.91,13.92,13.87,13.92,2876900.0,10.9516,10.9595,10.9201,10.9595,2876900.0
2011-03-16 11:30:00,13.92,13.94,13.87,13.89,2712400.0,10.9595,10.9752,10.9201,10.9358,2712400.0
2011-03-16 11:40:00,13.89,13.9,13.85,13.88,3209500.0,10.9358,10.9437,10.9043,10.928,3209500.0
2011-03-16 11:50:00,13.87,13.88,13.84,13.86,2992500.0,10.9201,10.928,10.8965,10.9122,2992500.0
2011-03-16 12:00:00,13.86,13.87,13.8,13.85,3829600.0,10.9122,10.9201,10.865,10.9043,3829600.0
2011-03-16 12:10:00,13.85,13.86,13.78,13.81,4666000.0,10.9043,10.9122,10.8492,10.8729,4666000.0
2011-03-16 12:20:00,13.8,13.98,13.77,13.78,6264600.0,10.865,11.0067,10.8414,10.8492,6264600.0
2011-03-16 12:30:00,13.78,13.8,13.71,13.74,6528100.0,10.8492,10.865,10.7941,10.8177,6528100.0
2011-03-16 12:40:00,13.75,13.78,13.72,13.77,3803400.0,10.8256,10.8492,10.802,10.8414,3803400.0
2011-03-16 12:50:00,13.77,13.8,13.76,13.79,2669300.0,10.8414,10.865,10.8335,10.8571,2669300.0
2011-03-16 13:00:00,13.79,13.85,13.78,13.82,3135700.0,10.8571,10.9043,10.8492,10.8807,3135700.0
2011-03-16 13:10:00,13.83,13.83,13.79,13.81,2190400.0,10.8886,10.8886,10.8571,10.8729,2190400.0
2011-03-16 13:20:00,13.82,13.83,13.77,13.79,1953800.0,10.8807,10.8886,10.8414,10.8571,1953800.0
2011-03-16 13:30:00,13.79,13.8,13.75,13.76,2705700.0,10.8571,10.865,10.8256,10.8335,2705700.0
2011-03-16 13:40:00,13.76,13.77,13.73,13.75,2170900.0,10.8335,10.8414,10.8099,10.8256,2170900.0
2011-03-16 13:50:00,13.76,13.78,13.75,13.76,2014400.0,10.8335,10.8492,10.8256,10.8335,2014400.0
2011-03-16 14:00:00,13.76,13.77,13.71,13.73,3738200.0,10.8335,10.8414,10.7941,10.8099,3738200.0
2011-03-16 14:10:00,13.73,13.75,13.67,13.68,7794700.0,10.8099,10.8256,10.7626,10.7705,7794700.0
2011-03-16 14:20:00,13.67,13.74,13.66,13.73,4195400.0,10.7626,10.8177,10.7548,10.8099,4195400.0
2011-03-16 14:30:00,13.73,13.77,13.71,13.75,3256900.0,10.8099,10.8414,10.7941,10.8256,3256900.0
2011-03-16 14:40:00,13.74,13.81,13.74,13.79,4075200.0,10.8177,10.8729,10.8177,10.8571,4075200.0
2011-03-16 14:50:00,13.79,13.82,13.77,13.78,3112500.0,10.8571,10.8807,10.8414,10.8492,3112500.0
2011-03-16 15:00:00,13.79,13.79,13.75,13.76,2459600.0,10.8571,10.8571,10.8256,10.8335,2459600.0
2011-03-16 15:10:00,13.75,13.79,13.74,13.78,2761400.0,10.8256,10.8571,10.8177,10.8492,2761400.0
2011-03-16 15:20:00,13.77,13.79,13.71,13.73,3740700.0,10.8414,10.8571,10.7941,10.8099,3740700.0
2011-03-16 15:30:00,13.73,13.74,13.7,13.72,4349400.0,10.8099,10.8177,10.7863,10.802,4349400.0
2011-03-16 15:40:00,13.73,13.75,13.71,13.74,5482300.0,10.8099,10.8256,10.7941,10.8177,5482300.0
2011-03-16 15:50:00,13.74,13.74,13.7,13.7,8267400.0,10.8177,10.8177,10.7863,10.7863,8267400.0
2011-03-17 09:30:00,13.89,13.94,13.86,13.92,8190300.0,10.9358,10.9752,10.9122,10.9595,8190300.0
2011-03-17 09:40:00,13.92,13.93,13.83,13.87,7758100.0,10.9595,10.9673,10.8886,10.9201,7758100.0
2011-03-17 09:50:00,13.87,13.91,13.84,13.88,4403500.0,10.9201,10.9516,10.8965,10.928,4403500.0
2011-03-17 10:00:00,13.87,13.9,13.84,13.89,2637000.0,10.9201,10.9437,10.8965,10.9358,2637000.0
2011-03-17 10:10:00,13.89,13.89,13.85,13.88,3246000.0,10.9358,10.9358,10.9043,10.928,3246000.0
2011-03-17 10:20:00,13.88,13.88,13.84,13.86,2647200.0,10.928,10.928,10.8965,10.9122,2647200.0
2011-03-17 10:30:00,13.86,13.91,13.85,13.9,3493000.0,10.9122,10.9516,10.9043,10.9437,3493000.0
2011-03-17 10:40:00,13.9,13.9,13.87,13.9,1444700.0,10.9437,10.9437,10.9201,10.9437,1444700.0
2011-03-17 10:50:00,13.9,13.91,13.89,13.89,3145300.0,10.9437,10.9516,10.9358,10.9358,3145300.0
2011-03-17 11:00:00,13.9,13.91,13.88,13.9,2275400.0,10.9437,10.9516,10.928,10.9437,2275400.0
2011-03-17 11:10:00,13.9,13.9,13.86,13.86,1376700.0,10.9437,10.9437,10.9122,10.9122,1376700.0
2011-03-17 11:20:00,13.87,13.87,13.81,13.81,2241900.0,10.9201,10.9201,10.8729,10.8729,2241900.0
2011-03-17 11:30:00,13.82,13.83,13.8,13.83,2547600.0,10.8807,10.8886,10.865,10.8886,2547600.0
2011-03-17 11:40:00,13.83,13.83,13.77,13.78,2355300.0,10.8886,10.8886,10.8414,10.8492,2355300.0
2011-03-17 11:50:00,13.78,13.79,13.75,13.78,2169600.0,10.8492,10.8571,10.8256,10.8492,2169600.0
2011-03-17 12:00:00,13.77,13.82,13.77,13.81,1614100.0,10.8414,10.8807,10.8414,10.8729,1614100.0
2011-03-17 12:10:00,13.81,13.83,13.81,13.82,824100.0,10.8729,10.8886,10.8729,10.8807,824100.0
2011-03-17 12:20:00,13.81,13.83,13.8,13.81,1244000.0,10.8729,10.8886,10.865,10.8729,1244000.0
2011-03-17 12:30:00,13.81,13.86,13.81,13.86,3330500.0,10.8729,10.9122,10.8729,10.9122,3330500.0
2011-03-17 12:40:00,13.86,13.86,13.84,13.85,2058600.0,10.9122,10.9122,10.8965,10.9043,2058600.0
2011-03-17 12:50:00,13.85,13.86,13.85,13.85,803400.0,10.9043,10.9122,10.9043,10.9043,803400.0
2011-03-17 13:00:00,13.85,13.86,13.85,13.85,1517100.0,10.9043,10.9122,10.9043,10.9043,1517100.0
2011-03-17 13:10:00,13.85,13.88,13.85,13.86,1896000.0,10.9043,10.928,10.9043,10.9122,1896000.0
2011-03-17 13:20:00,13.86,13.87,13.84,13.85,3353800.0,10.9122,10.9201,10.8965,10.9043,3353800.0
2011-03-17 13:30:00,13.84,13.88,13.84,13.87,4870600.0,10.8965,10.928,10.8965,10.9201,4870600.0
2011-03-17 13:40:00,13.87,13.88,13.85,13.86,1145000.0,10.9201,10.928,10.9043,10.9122,1145000.0
2011-03-17 13:50:00,13.86,13.87,13.84,13.85,3622800.0,10.9122,10.9201,10.8965,10.9043,3622800.0
2011-03-17 14:00:00,13.84,13.88,13.84,13.88,2349200.0,10.8965,10.928,10.8965,10.928,2349200.0
2011-03-17 14:10:00,13.88,13.88,13.85,13.88,1686900.0,10.928,10.928,10.9043,10.928,1686900.0
2011-03-17 14:20:00,13.88,13.88,13.85,13.87,947500.0,10.928,10.928,10.9043,10.9201,947500.0
2011-03-17 14:30:00,13.86,13.89,13.86,13.89,1198900.0,10.9122,10.9358,10.9122,10.9358,1198900.0
2011-03-17 14:40:00,13.89,13.89,13.88,13.89,1054600.0,10.9358,10.9358,10.928,10.9358,1054600.0
2011-03-17 14:50:00,13.89,13.94,13.88,13.93,3070000.0,10.9358,10.9752,10.928,10.9673,3070000.0
2011-03-17 15:00:00,13.92,14.01,13.92,13.96,9229400.0,10.9595,11.0303,10.9595,10.991,9229400.0
2011-03-17 15:10:00,13.97,14.0,13.95,13.96,3376700.0,10.9988,11.0224,10.9831,10.991,3376700.0
2011-03-17 15:20:00,13.95,13.96,13.89,13.91,3040800.0,10.9831,10.991,10.9358,10.9516,3040800.0
2011-03-17 15:30:00,13.91,13.99,13.9,13.99,2677100.0,10.9516,11.0146,10.9437,11.0146,2677100.0
2011-03-17 15:40:00,13.99,14.04,13.97,14.01,5469900.0,11.0146,11.0539,10.9988,11.0303,5469900.0
2011-03-17 15:50:00,14.01,14.01,13.93,13.97,8867900.0,11.0303,11.0303,10.9673,10.9988,8867900.0
2011-03-18 09:30:00,14.2,14.25,14.16,14.19,18262000.0,11.1799,11.2193,11.1484,11.172,18262000.0
2011-03-18 09:40:00,14.2,14.25,14.18,14.2,8246700.0,11.1799,11.2193,11.1642,11.1799,8246700.0
2011-03-18 09:50:00,14.2,14.29,14.19,14.26,7183300.0,11.1799,11.2508,11.172,11.2271,7183300.0
2011-03-18 10:00:00,14.26,14.27,14.16,14.2,7666000.0,11.2271,11.235,11.1484,11.1799,7666000.0
2011-03-18 10:10:00,14.2,14.21,14.14,14.18,3711400.0,11.1799,11.1878,11.1327,11.1642,3711400.0
2011-03-18 10:20:00,14.18,14.2,14.13,14.14,3033600.0,11.1642,11.1799,11.1248,11.1327,3033600.0
2011-03-18 10:30:00,14.14,14.17,14.12,14.16,4000900.0,11.1327,11.1563,11.1169,11.1484,4000900.0
2011-03-18 10:40:00,14.17,14.19,14.16,14.18,2159200.0,11.1563,11.172,11.1484,11.1642,2159200.0
2011-03-18 10:50:00,14.19,14.19,14.15,14.15,1968900.0,11.172,11.172,11.1405,11.1405,1968900.0
2011-03-18 11:00:00,14.15,14.29,14.14,14.17,15282600.0,11.1405,11.2508,11.1327,11.1563,15282600.0
2011-03-18 11:10:00,14.18,14.2,14.15,14.16,5419100.0,11.1642,11.1799,11.1405,11.1484,5419100.0
2011-03-18 11:20:00,14.15,14.16,14.04,14.04,6282100.0,11.1405,11.1484,11.0539,11.0539,6282100.0
2011-03-18 11:30:00,14.04,14.25,14.04,14.22,7873900.0,11.0539,11.2193,11.0539,11.1957,7873900.0
2011-03-18 11:40:00,14.21,14.26,14.1,14.11,7035200.0,11.1878,11.2271,11.1012,11.1091,7035200.0
2011-03-18 11:50:00,14.12,14.19,14.09,14.17,4104900.0,11.1169,11.172,11.0933,11.1563,4104900.0
2011-03-18 12:00:00,14.17,14.22,14.16,14.17,3807800.0,11.1563,11.1957,11.1484,11.1563,3807800.0
2011-03-18 12:10:00,14.17,14.2,14.16,14.19,2198600.0,11.1563,11.1799,11.1484,11.172,2198600.0
2011-03-18 12:20:00,14.19,14.19,14.17,14.19,1967100.0,11.172,11.172,11.1563,11.172,1967100.0
2011-03-18 12:30:00,14.19,14.19,14.14,14.16,2831100.0,11.172,11.172,11.1327,11.1484,2831100.0
2011-03-18 12:40:00,14.16,14.16,14.14,14.15,1703200.0,11.1484,11.1484,11.1327,11.1405,1703200.0
2011-03-18 12:50:00,14.16,14.16,14.11,14.11,2115300.0,11.1484,11.1484,11.1091,11.1091,2115300.0
2011-03-18 13:00:00,14.12,14.17,14.11,14.16,1975200.0,11.1169,11.1563,11.1091,11.1484,1975200.0
2011-03-18 13:10:00,14.16,14.17,14.15,14.16,745800.0,11.1484,11.1563,11.1405,11.1484,745800.0
2011-03-18 13:20:00,14.15,14.16,14.11,14.14,1445200.0,11.1405,11.1484,11.1091,11.1327,1445200.0
2011-03-18 13:30:00,14.14,14.15,14.12,14.13,1149100.0,11.1327,11.1405,11.1169,11.1248,1149100.0
2011-03-18 13:40:00,14.13,14.14,14.11,14.12,1716000.0,11.1248,11.1327,11.1091,11.1169,1716000.0
2011-03-18 13:50:00,14.11,14.12,14.1,14.1,1551200.0,11.1091,11.1169,11.1012,11.1012,1551200.0
2011-03-18 14:00:00,14.11,14.11,14.1,14.1,972500.0,11.1091,11.1091,11.1012,11.1012,972500.0
2011-03-18 14:10:00,14.1,14.11,14.05,14.07,2746800.0,11.1012,11.1091,11.0618,11.0776,2746800.0
2011-03-18 14:20:00,14.07,14.1,14.06,14.1,1493700.0,11.0776,11.1012,11.0697,11.1012,1493700.0
2011-03-18 14:30:00,14.1,14.11,14.08,14.1,2547400.0,11.1012,11.1091,11.0854,11.1012,2547400.0
2011-03-18 14:40:00,14.1,14.12,14.08,14.08,1455500.0,11.1012,11.1169,11.0854,11.0854,1455500.0
2011-03-18 14:50:00,14.08,14.09,14.01,14.04,4053200.0,11.0854,11.0933,11.0303,11.0539,4053200.0
2011-03-18 15:00:00,14.04,14.06,14.0,14.04,3377400.0,11.0539,11.0697,11.0224,11.0539,3377400.0
2011-03-18 15:10:00,14.04,14.04,14.0,14.01,4465500.0,11.0539,11.0539,11.0224,11.0303,4465500.0
2011-03-18 15:20:00,14.01,14.05,14.0,14.03,3192800.0,11.0303,11.0618,11.0224,11.0461,3192800.0
2011-03-18 15:30:00,14.04,14.05,14.0,14.02,4460800.0,11.0539,11.0618,11.0224,11.0382,4460800.0
2011-03-18 15:40:00,14.02,14.04,14.0,14.01,6487300.0,11.0382,11.0539,11.0224,11.0303,6487300.0
2011-03-18 15:50:00,14.0,14.03,13.98,14.03,14567300.0,11.0224,11.0461,11.0067,11.0461,14567300.0
2011-03-21 09:30:00,14.2,14.22,14.1,14.14,6820000.0,11.1799,11.1957,11.1012,11.1327,6820000.0
2011-03-21 09:40:00,14.14,14.17,14.11,14.14,4276600.0,11.1327,11.1563,11.1091,11.1327,4276600.0
2011-03-21 09:50:00,14.13,14.16,14.11,14.12,3350500.0,11.1248,11.1484,11.1091,11.1169,3350500.0
2011-03-21 10:00:00,14.12,14.13,14.07,14.11,6100100.0,11.1169,11.1248,11.0776,11.1091,6100100.0
2011-03-21 10:10:00,14.11,14.11,14.08,14.09,1717700.0,11.1091,11.1091,11.0854,11.0933,1717700.0
2011-03-21 10:20:00,14.1,14.1,14.09,14.09,1474200.0,11.1012,11.1012,11.0933,11.0933,1474200.0
2011-03-21 10:30:00,14.1,14.1,14.03,14.03,4164200.0,11.1012,11.1012,11.0461,11.0461,4164200.0
2011-03-21 10:40:00,14.04,14.04,13.91,13.98,11026300.0,11.0539,11.0539,10.9516,11.0067,11026300.0
2011-03-21 10:50:00,13.98,13.98,13.93,13.94,2903700.0,11.0067,11.0067,10.9673,10.9752,2903700.0
2011-03-21 11:00:00,13.93,13.97,13.9,13.97,4655300.0,10.9673,10.9988,10.9437,10.9988,4655300.0
2011-03-21 11:10:00,13.97,13.99,13.96,13.96,2910000.0,10.9988,11.0146,10.991,10.991,2910000.0
2011-03-21 11:20:00,13.96,13.99,13.96,13.97,2241300.0,10.991,11.0146,10.991,10.9988,2241300.0
2011-03-21 11:30:00,13.97,13.98,13.95,13.96,1654100.0,10.9988,11.0067,10.9831,10.991,1654100.0
2011-03-21 11:40:00,13.96,13.97,13.93,13.94,3625300.0,10.991,10.9988,10.9673,10.9752,3625300.0
2011-03-21 11:50:00,13.94,13.94,13.93,13.93,1170800.0,10.9752,10.9752,10.9673,10.9673,1170800.0
2011-03-21 12:00:00,13.94,13.95,13.9,13.95,2777300.0,10.9752,10.9831,10.9437,10.9831,2777300.0
2011-03-21 12:10:00,13.95,13.96,13.94,13.96,1563700.0,10.9831,10.991,10.9752,10.991,1563700.0
2011-03-21 12:20:00,13.96,13.96,13.95,13.96,926100.0,10.991,10.991,10.9831,10.991,926100.0
2011-03-21 12:30:00,13.96,13.96,13.93,13.93,1571900.0,10.991,10.991,10.9673,10.9673,1571900.0
2011-03-21 12:40:00,13.94,13.94,13.9,13.9,3225100.0,10.9752,10.9752,10.9437,10.9437,3225100.0
2011-03-21 12:50:00,13.91,13.92,13.9,13.92,2127600.0,10.9516,10.9595,10.9437,10.9595,2127600.0
2011-03-21 13:00:00,13.92,13.94,13.91,13.94,1509200.0,10.9595,10.9752,10.9516,10.9752,1509200.0
2011-03-21 13:10:00,13.94,13.95,13.93,13.95,857600.0,10.9752,10.9831,10.9673,10.9831,857600.0
2011-03-21 13:20:00,13.95,13.96,13.92,13.94,2760900.0,10.9831,10.991,10.9595,10.9752,2760900.0
2011-03-21 13:30:00,13.94,13.94,13.93,13.94,374900.0,10.9752,10.9752,10.9673,10.9752,374900.0
2011-03-21 13:40:00,13.94,13.94,13.92,13.92,894400.0,10.9752,10.9752,10.9595,10.9595,894400.0
2011-03-21 13:50:00,13.93,13.95,13.92,13.95,892600.0,10.9673,10.9831,10.9595,10.9831,892600.0
2011-03-21 14:00:00,13.95,13.95,13.94,13.95,1141400.0,10.9831,10.9831,10.9752,10.9831,1141400.0
2011-03-21 14:10:00,13.95,13.97,13.94,13.97,1147900.0,10.9831,10.9988,10.9752,10.9988,1147900.0
2011-03-21 14:20:00,13.97,13.99,13.96,13.98,1983200.0,10.9988,11.0146,10.991,11.0067,1983200.0
2011-03-21 14:30:00,13.97,14.05,13.97,14.03,3694300.0,10.9988,11.0618,10.9988,11.0461,3694300.0
2011-03-21 14:40:00,14.04,14.06,14.03,14.06,1939800.0,11.0539,11.0697,11.0461,11.0697,1939800.0
2011-03-21 14:50:00,14.05,14.06,14.02,14.02,2071700.0,11.0618,11.0697,11.0382,11.0382,2071700.0
2011-03-21 15:00:00,14.03,14.04,14.02,14.04,1157100.0,11.0461,11.0539,11.0382,11.0539,1157100.0
2011-03-21 15:10:00,14.03,14.04,14.02,14.04,819500.0,11.0461,11.0539,11.0382,11.0539,819500.0
2011-03-21 15:20:00,14.03,14.04,14.01,14.02,2370200.0,11.0461,11.0539,11.0303,11.0382,2370200.0
2011-03-21 15:30:00,14.02,14.03,14.01,14.03,1516400.0,11.0382,11.0461,11.0303,11.0461,1516400.0
2011-03-21 15:40:00,14.03,14.06,14.02,14.06,2668300.0,11.0461,11.0697,11.0382,11.0697,2668300.0
2011-03-21 15:50:00,14.06,14.06,14.0,14.04,7111400.0,11.0697,11.0697,11.0224,11.0539,7111400.0
2011-03-22 09:30:00,14.04,14.05,13.95,13.99,6062800.0,11.0539,11.0618,10.9831,11.0146,6062800.0
2011-03-22 09:40:00,13.99,14.0,13.9,13.93,4186400.0,11.0146,11.0224,10.9437,10.9673,4186400.0
2011-03-22 09:50:00,13.93,13.97,13.92,13.92,2669800.0,10.9673,10.9988,10.9595,10.9595,2669800.0
2011-03-22 10:00:00,13.93,13.98,13.92,13.97,1853000.0,10.9673,11.0067,10.9595,10.9988,1853000.0
2011-03-22 10:10:00,13.98,13.98,13.93,13.96,2175700.0,11.0067,11.0067,10.9673,10.991,2175700.0
2011-03-22 10:20:00,13.97,13.99,13.96,13.99,1201100.0,10.9988,11.0146,10.991,11.0146,1201100.0
2011-03-22 10:30:00,13.98,14.0,13.97,13.98,1727400.0,11.0067,11.0224,10.9988,11.0067,1727400.0
2011-03-22 10:40:00,13.98,13.98,13.95,13.96,923400.0,11.0067,11.0067,10.9831,10.991,923400.0
2011-03-22 10:50:00,13.95,13.96,13.9,13.9,2700100.0,10.9831,10.991,10.9437,10.9437,2700100.0
2011-03-22 11:00:00,13.9,13.94,13.9,13.94,3320800.0,10.9437,10.9752,10.9437,10.9752,3320800.0
2011-03-22 11:10:00,13.93,13.94,13.91,13.93,2625100.0,10.9673,10.9752,10.9516,10.9673,2625100.0
2011-03-22 11:20:00,13.92,13.92,13.9,13.91,2219500.0,10.9595,10.9595,10.9437,10.9516,2219500.0
2011-03-22 11:30:00,13.92,13.92,13.91,13.91,837800.0,10.9595,10.9595,10.9516,10.9516,837800.0
2011-03-22 11:40:00,13.92,13.92,13.91,13.92,690300.0,10.9595,10.9595,10.9516,10.9595,690300.0
2011-03-22 11:50:00,13.92,13.96,13.91,13.95,1846600.0,10.9595,10.991,10.9516,10.9831,1846600.0
2011-03-22 12:00:00,13.95,13.96,13.92,13.92,1068000.0,10.9831,10.991,10.9595,10.9595,1068000.0
2011-03-22 12:10:00,13.93,13.94,13.92,13.93,727300.0,10.9673,10.9752,10.9595,10.9673,727300.0
2011-03-22 12:20:00,13.93,13.95,13.92,13.92,1114300.0,10.9673,10.9831,10.9595,10.9595,1114300.0
2011-03-22 12:30:00,13.92,13.93,13.92,13.92,583800.0,10.9595,10.9673,10.9595,10.9595,583800.0
2011-03-22 12:40:00,13.93,13.93,13.88,13.91,3526200.0,10.9673,10.9673,10.928,10.9516,3526200.0
2011-03-22 12:50:00,13.9,13.91,13.88,13.9,1349900.0,10.9437,10.9516,10.928,10.9437,1349900.0
2011-03-22 13:00:00,13.9,13.91,13.88,13.89,1163800.0,10.9437,10.9516,10.928,10.9358,1163800.0
2011-03-22 13:10:00,13.9,13.9,13.89,13.9,569800.0,10.9437,10.9437,10.9358,10.9437,569800.0
2011-03-22 13:20:00,13.9,13.9,13.89,13.9,593400.0,10.9437,10.9437,10.9358,10.9437,593400.0
2011-03-22 13:30:00,13.9,13.9,13.88,13.89,1249700.0,10.9437,10.9437,10.928,10.9358,1249700.0
2011-03-22 13:40:00,13.9,13.9,13.89,13.89,492400.0,10.9437,10.9437,10.9358,10.9358,492400.0
2011-03-22 13:50:00,13.9,13.92,13.89,13.92,1426800.0,10.9437,10.9595,10.9358,10.9595,1426800.0
2011-03-22 14:00:00,13.92,13.92,13.9,13.91,1048800.0,10.9595,10.9595,10.9437,10.9516,1048800.0
2011-03-22 14:10:00,13.91,13.91,13.88,13.88,1352300.0,10.9516,10.9516,10.928,10.928,1352300.0
2011-03-22 14:20:00,13.89,13.9,13.88,13.89,666500.0,10.9358,10.9437,10.928,10.9358,666500.0
2011-03-22 14:30:00,13.9,13.92,13.89,13.89,1924800.0,10.9437,10.9595,10.9358,10.9358,1924800.0
2011-03-22 14:40:00,13.9,13.9,13.89,13.89,762800.0,10.9437,10.9437,10.9358,10.9358,762800.0
2011-03-22 14:50:00,13.9,13.92,13.89,13.92,946500.0,10.9437,10.9595,10.9358,10.9595,946500.0
2011-03-22 15:00:00,13.92,13.93,13.9,13.91,1111700.0,10.9595,10.9673,10.9437,10.9516,1111700.0
2011-03-22 15:10:00,13.91,13.92,13.9,13.9,1043900.0,10.9516,10.9595,10.9437,10.9437,1043900.0
2011-03-22 15:20:00,13.9,13.92,13.9,13.92,1202900.0,10.9437,10.9595,10.9437,10.9595,1202900.0
2011-03-22 15:30:00,13.92,13.93,13.91,13.92,1859000.0,10.9595,10.9673,10.9516,10.9595,1859000.0
2011-03-22 15:40:00,13.91,13.93,13.89,13.9,3718600.0,10.9516,10.9673,10.9358,10.9437,3718600.0
2011-03-22 15:50:00,13.9,13.9,13.88,13.88,4584500.0,10.9437,10.9437,10.928,10.928,4584500.0
2011-03-23 09:30:00,13.72,13.73,13.61,13.61,11875700.0,10.802,10.8099,10.7154,10.7154,11875700.0
2011-03-23 09:40:00,13.61,13.63,13.53,13.55,13234200.0,10.7154,10.7311,10.6524,10.6682,13234200.0
2011-03-23 09:50:00,13.55,13.57,13.52,13.53,8303900.0,10.6682,10.6839,10.6445,10.6524,8303900.0
2011-03-23 10:00:00,13.52,13.53,13.42,13.43,19133500.0,10.6445,10.6524,10.5658,10.5737,19133500.0
2011-03-23 10:10:00,13.43,13.49,13.37,13.46,12617900.0,10.5737,10.6209,10.5264,10.5973,12617900.0
2011-03-23 10:20:00,13.46,13.49,13.42,13.48,7341600.0,10.5973,10.6209,10.5658,10.613,7341600.0
2011-03-23 10:30:00,13.48,13.5,13.45,13.47,6516200.0,10.613,10.6288,10.5894,10.6052,6516200.0
2011-03-23 10:40:00,13.47,13.53,13.47,13.53,5217200.0,10.6052,10.6524,10.6052,10.6524,5217200.0
2011-03-23 10:50:00,13.53,13.53,13.48,13.5,9976600.0,10.6524,10.6524,10.613,10.6288,9976600.0
2011-03-23 11:00:00,13.51,13.52,13.45,13.5,9864800.0,10.6367,10.6445,10.5894,10.6288,9864800.0
2011-03-23 11:10:00,13.5,13.53,13.49,13.51,5368800.0,10.6288,10.6524,10.6209,10.6367,5368800.0
2011-03-23 11:20:00,13.5,13.56,13.5,13.54,4021200.0,10.6288,10.676,10.6288,10.6603,4021200.0
2011-03-23 11:30:00,13.54,13.58,13.53,13.56,4323000.0,10.6603,10.6918,10.6524,10.676,4323000.0
2011-03-23 11:40:00,13.55,13.57,13.54,13.55,3687300.0,10.6682,10.6839,10.6603,10.6682,3687300.0
2011-03-23 11:50:00,13.55,13.56,13.52,13.53,1937100.0,10.6682,10.676,10.6445,10.6524,1937100.0
2011-03-23 12:00:00,13.53,13.53,13.5,13.52,2390900.0,10.6524,10.6524,10.6288,10.6445,2390900.0
2011-03-23 12:10:00,13.52,13.52,13.51,13.52,998300.0,10.6445,10.6445,10.6367,10.6445,998300.0
2011-03-23 12:20:00,13.51,13.58,13.51,13.57,2898100.0,10.6367,10.6918,10.6367,10.6839,2898100.0
2011-03-23 12:30:00,13.56,13.59,13.54,13.54,2320700.0,10.676,10.6996,10.6603,10.6603,2320700.0
2011-03-23 12:40:00,13.54,13.56,13.52,13.53,1916500.0,10.6603,10.676,10.6445,10.6524,1916500.0
2011-03-23 12:50:00,13.52,13.54,13.51,13.53,1674000.0,10.6445,10.6603,10.6367,10.6524,1674000.0
2011-03-23 13:00:00,13.53,13.53,13.52,13.52,1270400.0,10.6524,10.6524,10.6445,10.6445,1270400.0
2011-03-23 13:10:00,13.53,13.53,13.52,13.53,1095500.0,10.6524,10.6524,10.6445,10.6524,1095500.0
2011-03-23 13:20:00,13.52,13.53,13.52,13.53,1072900.0,10.6445,10.6524,10.6445,10.6524,1072900.0
2011-03-23 13:30:00,13.52,13.56,13.52,13.56,1490300.0,10.6445,10.676,10.6445,10.676,1490300.0
2011-03-23 13:40:00,13.56,13.59,13.55,13.57,4208300.0,10.676,10.6996,10.6682,10.6839,4208300.0
2011-03-23 13:50:00,13.57,13.65,13.57,13.61,5838400.0,10.6839,10.7469,10.6839,10.7154,5838400.0
2011-03-23 14:00:00,13.62,13.62,13.59,13.6,2405900.0,10.7233,10.7233,10.6996,10.7075,2405900.0
2011-03-23 14:10:00,13.61,13.63,13.6,13.62,1792000.0,10.7154,10.7311,10.7075,10.7233,1792000.0
2011-03-23 14:20:00,13.62,13.68,13.62,13.67,4027400.0,10.7233,10.7705,10.7233,10.7626,4027400.0
2011-03-23 14:30:00,13.67,13.67,13.63,13.64,2875600.0,10.7626,10.7626,10.7311,10.739,2875600.0
2011-03-23 14:40:00,13.64,13.72,13.63,13.71,7000300.0,10.739,10.802,10.7311,10.7941,7000300.0
2011-03-23 14:50:00,13.72,13.74,13.68,13.7,5815700.0,10.802,10.8177,10.7705,10.7863,5815700.0
2011-03-23 15:00:00,13.7,13.71,13.66,13.67,4019500.0,10.7863,10.7941,10.7548,10.7626,4019500.0
2011-03-23 15:10:00,13.67,13.71,13.65,13.68,4536900.0,10.7626,10.7941,10.7469,10.7705,4536900.0
2011-03-23 15:20:00,13.68,13.69,13.65,13.68,3286400.0,10.7705,10.7784,10.7469,10.7705,3286400.0
2011-03-23 15:30:00,13.68,13.68,13.65,13.68,3803500.0,10.7705,10.7705,10.7469,10.7705,3803500.0
2011-03-23 15:40:00,13.68,13.71,13.67,13.71,4688000.0,10.7705,10.7941,10.7626,10.7941,4688000.0
2011-03-23 15:50:00,13.71,13.71,13.64,13.65,10159100.0,10.7941,10.7941,10.739,10.7469,10159100.0
2011-03-24 09:30:00,13.56,13.59,13.42,13.42,16280800.0,10.676,10.6996,10.5658,10.5658,16280800.0
2011-03-24 09:40:00,13.43,13.46,13.38,13.39,12378100.0,10.5737,10.5973,10.5343,10.5422,12378100.0
2011-03-24 09:50:00,13.38,13.4,13.32,13.38,14320500.0,10.5343,10.5501,10.4871,10.5343,14320500.0
2011-03-24 10:00:00,13.37,13.45,13.37,13.4,7864200.0,10.5264,10.5894,10.5264,10.5501,7864200.0
2011-03-24 10:10:00,13.41,13.43,13.35,13.43,5730300.0,10.5579,10.5737,10.5107,10.5737,5730300.0
2011-03-24 10:20:00,13.43,13.47,13.42,13.45,4461800.0,10.5737,10.6052,10.5658,10.5894,4461800.0
2011-03-24 10:30:00,13.45,13.46,13.41,13.44,3267900.0,10.5894,10.5973,10.5579,10.5815,3267900.0
2011-03-24 10:40:00,13.44,13.45,13.4,13.43,2399200.0,10.5815,10.5894,10.5501,10.5737,2399200.0
2011-03-24 10:50:00,13.43,13.54,13.42,13.49,8370500.0,10.5737,10.6603,10.5658,10.6209,8370500.0
2011-03-24 11:00:00,13.49,13.5,13.45,13.46,3222900.0,10.6209,10.6288,10.5894,10.5973,3222900.0
2011-03-24 11:10:00,13.46,13.49,13.45,13.48,2857500.0,10.5973,10.6209,10.5894,10.613,2857500.0
2011-03-24 11:20:00,13.48,13.5,13.47,13.47,1853700.0,10.613,10.6288,10.6052,10.6052,1853700.0
2011-03-24 11:30:00,13.48,13.48,13.45,13.47,2016400.0,10.613,10.613,10.5894,10.6052,2016400.0
2011-03-24 11:40:00,13.46,13.47,13.45,13.45,2093100.0,10.5973,10.6052,10.5894,10.5894,2093100.0
2011-03-24 11:50:00,13.45,13.48,13.45,13.47,2616200.0,10.5894,10.613,10.5894,10.6052,2616200.0
2011-03-24 12:00:00,13.47,13.5,13.47,13.49,1520100.0,10.6052,10.6288,10.6052,10.6209,1520100.0
2011-03-24 12:10:00,13.49,13.5,13.47,13.49,4158200.0,10.6209,10.6288,10.6052,10.6209,4158200.0
2011-03-24 12:20:00,13.49,13.49,13.47,13.47,2055900.0,10.6209,10.6209,10.6052,10.6052,2055900.0
2011-03-24 12:30:00,13.48,13.48,13.43,13.44,3309100.0,10.613,10.613,10.5737,10.5815,3309100.0
2011-03-24 12:40:00,13.44,13.46,13.43,13.46,2157900.0,10.5815,10.5973,10.5737,10.5973,2157900.0
2011-03-24 12:50:00,13.45,13.46,13.44,13.44,1031000.0,10.5894,10.5973,10.5815,10.5815,1031000.0
2011-03-24 13:00:00,13.45,13.46,13.44,13.45,982900.0,10.5894,10.5973,10.5815,10.5894,982900.0
2011-03-24 13:10:00,13.46,13.48,13.45,13.47,1921800.0,10.5973,10.613,10.5894,10.6052,1921800.0
2011-03-24 13:20:00,13.46,13.51,13.46,13.49,3578600.0,10.5973,10.6367,10.5973,10.6209,3578600.0
2011-03-24 13:30:00,13.49,13.5,13.48,13.48,938900.0,10.6209,10.6288,10.613,10.613,938900.0
2011-03-24 13:40:00,13.48,13.49,13.43,13.45,2330400.0,10.613,10.6209,10.5737,10.5894,2330400.0
2011-03-24 13:50:00,13.45,13.45,13.43,13.45,2012900.0,10.5894,10.5894,10.5737,10.5894,2012900.0
2011-03-24 14:00:00,13.44,13.49,13.43,13.48,5182100.0,10.5815,10.6209,10.5737,10.613,5182100.0
2011-03-24 14:10:00,13.49,13.49,13.45,13.47,2003400.0,10.6209,10.6209,10.5894,10.6052,2003400.0
2011-03-24 14:20:00,13.47,13.48,13.46,13.47,1385100.0,10.6052,10.613,10.5973,10.6052,1385100.0
2011-03-24 14:30:00,13.47,13.49,13.46,13.47,1740500.0,10.6052,10.6209,10.5973,10.6052,1740500.0
2011-03-24 14:40:00,13.47,13.49,13.47,13.48,1654000.0,10.6052,10.6209,10.6052,10.613,1654000.0
2011-03-24 14:50:00,13.47,13.48,13.45,13.47,2669700.0,10.6052,10.613,10.5894,10.6052,2669700.0
2011-03-24 15:00:00,13.47,13.48,13.46,13.46,1608700.0,10.6052,10.613,10.5973,10.5973,1608700.0
2011-03-24 15:10:00,13.46,13.49,13.45,13.49,2771200.0,10.5973,10.6209,10.5894,10.6209,2771200.0
2011-03-24 15:20:00,13.48,13.51,13.48,13.49,4909300.0,10.613,10.6367,10.613,10.6209,4909300.0
2011-03-24 15:30:00,13.49,13.49,13.46,13.47,3546200.0,10.6209,10.6209,10.5973,10.6052,3546200.0
2011-03-24 15:40:00,13.47,13.5,13.46,13.48,4398300.0,10.6052,10.6288,10.5973,10.613,4398300.0
2011-03-24 15:50:00,13.47,13.48,13.42,13.47,7038300.0,10.6052,10.613,10.5658,10.6052,7038300.0
2011-03-25 09:30:00,13.5,13.52,13.42,13.45,5795000.0,10.6288,10.6445,10.5658,10.5894,5795000.0
2011-03-25 09:40:00,13.44,13.45,13.41,13.43,3234000.0,10.5815,10.5894,10.5579,10.5737,3234000.0
2011-03-25 09:50:00,13.42,13.46,13.42,13.43,2418500.0,10.5658,10.5973,10.5658,10.5737,2418500.0
2011-03-25 10:00:00,13.43,13.44,13.38,13.41,4378600.0,10.5737,10.5815,10.5343,10.5579,4378600.0
2011-03-25 10:10:00,13.41,13.42,13.39,13.42,2059300.0,10.5579,10.5658,10.5422,10.5658,2059300.0
2011-03-25 10:20:00,13.41,13.45,13.41,13.44,2012700.0,10.5579,10.5894,10.5579,10.5815,2012700.0
2011-03-25 10:30:00,13.45,13.47,13.44,13.46,3518700.0,10.5894,10.6052,10.5815,10.5973,3518700.0
2011-03-25 10:40:00,13.46,13.48,13.45,13.48,3638000.0,10.5973,10.613,10.5894,10.613,3638000.0
2011-03-25 10:50:00,13.48,13.5,13.47,13.48,4284600.0,10.613,10.6288,10.6052,10.613,4284600.0
2011-03-25 11:00:00,13.49,13.53,13.48,13.51,4361200.0,10.6209,10.6524,10.613,10.6367,4361200.0
2011-03-25 11:10:00,13.51,13.52,13.49,13.51,2025700.0,10.6367,10.6445,10.6209,10.6367,2025700.0
2011-03-25 11:20:00,13.5,13.51,13.49,13.49,1117200.0,10.6288,10.6367,10.6209,10.6209,1117200.0
2011-03-25 11:30:00,13.5,13.5,13.49,13.49,741200.0,10.6288,10.6288,10.6209,10.6209,741200.0
2011-03-25 11:40:00,13.49,13.5,13.48,13.49,1996300.0,10.6209,10.6288,10.613,10.6209,1996300.0
2011-03-25 11:50:00,13.48,13.49,13.48,13.49,1265100.0,10.613,10.6209,10.613,10.6209,1265100.0
2011-03-25 12:00:00,13.48,13.5,13.48,13.49,1431900.0,10.613,10.6288,10.613,10.6209,1431900.0
2011-03-25 12:10:00,13.49,13.51,13.49,13.51,1317400.0,10.6209,10.6367,10.6209,10.6367,1317400.0
2011-03-25 12:20:00,13.5,13.51,13.48,13.49,1887900.0,10.6288,10.6367,10.613,10.6209,1887900.0
2011-03-25 12:30:00,13.49,13.49,13.45,13.49,2004900.0,10.6209,10.6209,10.5894,10.6209,2004900.0
2011-03-25 12:40:00,13.49,13.49,13.45,13.45,2483500.0,10.6209,10.6209,10.5894,10.5894,2483500.0
2011-03-25 12:50:00,13.46,13.46,13.44,13.45,1287200.0,10.5973,10.5973,10.5815,10.5894,1287200.0
2011-03-25 13:00:00,13.45,13.46,13.43,13.44,1699300.0,10.5894,10.5973,10.5737,10.5815,1699300.0
2011-03-25 13:10:00,13.44,13.46,13.43,13.43,1442500.0,10.5815,10.5973,10.5737,10.5737,1442500.0
2011-03-25 13:20:00,13.43,13.45,13.43,13.44,989600.0,10.5737,10.5894,10.5737,10.5815,989600.0
2011-03-25 13:30:00,13.45,13.45,13.43,13.43,1074100.0,10.5894,10.5894,10.5737,10.5737,1074100.0
2011-03-25 13:40:00,13.44,13.44,13.43,13.44,585800.0,10.5815,10.5815,10.5737,10.5815,585800.0
2011-03-25 13:50:00,13.44,13.45,13.42,13.44,2497300.0,10.5815,10.5894,10.5658,10.5815,2497300.0
2011-03-25 14:00:00,13.44,13.44,13.43,13.43,711200.0,10.5815,10.5815,10.5737,10.5737,711200.0
2011-03-25 14:10:00,13.44,13.44,13.41,13.41,1629700.0,10.5815,10.5815,10.5579,10.5579,1629700.0
2011-03-25 14:20:00,13.41,13.42,13.38,13.38,7462700.0,10.5579,10.5658,10.5343,10.5343,7462700.0
2011-03-25 14:30:00,13.39,13.41,13.38,13.41,1925600.0,10.5422,10.5579,10.5343,10.5579,1925600.0
2011-03-25 14:40:00,13.4,13.41,13.39,13.41,1294500.0,10.5501,10.5579,10.5422,10.5579,1294500.0
2011-03-25 14:50:00,13.4,13.42,13.4,13.4,1362300.0,10.5501,10.5658,10.5501,10.5501,1362300.0
2011-03-25 15:00:00,13.4,13.41,13.38,13.38,2380600.0,10.5501,10.5579,10.5343,10.5343,2380600.0
2011-03-25 15:10:00,13.38,13.4,13.36,13.38,3401900.0,10.5343,10.5501,10.5186,10.5343,3401900.0
2011-03-25 15:20:00,13.38,13.4,13.36,13.37,2500600.0,10.5343,10.5501,10.5186,10.5264,2500600.0
2011-03-25 15:30:00,13.37,13.37,13.33,13.35,9344000.0,10.5264,10.5264,10.4949,10.5107,9344000.0
2011-03-25 15:40:00,13.35,13.36,13.32,13.34,5376000.0,10.5107,10.5186,10.4871,10.5028,5376000.0
2011-03-25 15:50:00,13.34,13.36,13.33,13.33,7772300.0,10.5028,10.5186,10.4949,10.4949,7772300.0
2011-03-28 09:30:00,13.42,13.46,13.38,13.46,5298900.0,10.5658,10.5973,10.5343,10.5973,5298900.0
2011-03-28 09:40:00,13.46,13.53,13.45,13.52,4871100.0,10.5973,10.6524,10.5894,10.6445,4871100.0
2011-03-28 09:50:00,13.52,13.56,13.48,13.51,4284600.0,10.6445,10.676,10.613,10.6367,4284600.0
2011-03-28 10:00:00,13.51,13.53,13.46,13.48,3077800.0,10.6367,10.6524,10.5973,10.613,3077800.0
2011-03-28 10:10:00,13.48,13.53,13.47,13.52,2549000.0,10.613,10.6524,10.6052,10.6445,2549000.0
2011-03-28 10:20:00,13.52,13.55,13.51,13.55,1840900.0,10.6445,10.6682,10.6367,10.6682,1840900.0
2011-03-28 10:30:00,13.54,13.55,13.5,13.52,3034100.0,10.6603,10.6682,10.6288,10.6445,3034100.0
2011-03-28 10:40:00,13.53,13.53,13.51,13.52,1509300.0,10.6524,10.6524,10.6367,10.6445,1509300.0
2011-03-28 10:50:00,13.52,13.52,13.48,13.48,2563500.0,10.6445,10.6445,10.613,10.613,2563500.0
2011-03-28 11:00:00,13.49,13.52,13.47,13.51,1699300.0,10.6209,10.6445,10.6052,10.6367,1699300.0
2011-03-28 11:10:00,13.51,13.51,13.48,13.49,918000.0,10.6367,10.6367,10.613,10.6209,918000.0
2011-03-28 11:20:00,13.5,13.51,13.49,13.51,914500.0,10.6288,10.6367,10.6209,10.6367,914500.0
2011-03-28 11:30:00,13.5,13.51,13.49,13.51,1516300.0,10.6288,10.6367,10.6209,10.6367,1516300.0
2011-03-28 11:40:00,13.51,13.51,13.45,13.45,1586900.0,10.6367,10.6367,10.5894,10.5894,1586900.0
2011-03-28 11:50:00,13.45,13.47,13.44,13.47,1975300.0,10.5894,10.6052,10.5815,10.6052,1975300.0
2011-03-28 12:00:00,13.47,13.47,13.45,13.46,908500.0,10.6052,10.6052,10.5894,10.5973,908500.0
2011-03-28 12:10:00,13.45,13.46,13.42,13.42,1440000.0,10.5894,10.5973,10.5658,10.5658,1440000.0
2011-03-28 12:20:00,13.42,13.45,13.42,13.44,1526400.0,10.5658,10.5894,10.5658,10.5815,1526400.0
2011-03-28 12:30:00,13.45,13.46,13.44,13.45,547200.0,10.5894,10.5973,10.5815,10.5894,547200.0
2011-03-28 12:40:00,13.45,13.46,13.44,13.45,830100.0,10.5894,10.5973,10.5815,10.5894,830100.0
2011-03-28 12:50:00,13.45,13.46,13.44,13.44,517900.0,10.5894,10.5973,10.5815,10.5815,517900.0
2011-03-28 13:00:00,13.44,13.48,13.43,13.46,1950900.0,10.5815,10.613,10.5737,10.5973,1950900.0
2011-03-28 13:10:00,13.46,13.47,13.46,13.46,382600.0,10.5973,10.6052,10.5973,10.5973,382600.0
2011-03-28 13:20:00,13.46,13.49,13.46,13.47,1105900.0,10.5973,10.6209,10.5973,10.6052,1105900.0
2011-03-28 13:30:00,13.47,13.48,13.47,13.47,343000.0,10.6052,10.613,10.6052,10.6052,343000.0
2011-03-28 13:40:00,13.47,13.48,13.46,13.46,462700.0,10.6052,10.613,10.5973,10.5973,462700.0
2011-03-28 13:50:00,13.46,13.47,13.45,13.45,750800.0,10.5973,10.6052,10.5894,10.5894,750800.0
2011-03-28 14:00:00,13.45,13.46,13.43,13.43,1421600.0,10.5894,10.5973,10.5737,10.5737,1421600.0
2011-03-28 14:10:00,13.44,13.44,13.41,13.42,1270900.0,10.5815,10.5815,10.5579,10.5658,1270900.0
2011-03-28 14:20:00,13.42,13.44,13.42,13.43,1370900.0,10.5658,10.5815,10.5658,10.5737,1370900.0
2011-03-28 14:30:00,13.43,13.44,13.42,13.44,1095300.0,10.5737,10.5815,10.5658,10.5815,1095300.0
2011-03-28 14:40:00,13.44,13.45,13.43,13.44,943100.0,10.5815,10.5894,10.5737,10.5815,943100.0
2011-03-28 14:50:00,13.43,13.44,13.42,13.42,528700.0,10.5737,10.5815,10.5658,10.5658,528700.0
2011-03-28 15:00:00,13.42,13.45,13.42,13.44,1693700.0,10.5658,10.5894,10.5658,10.5815,1693700.0
2011-03-28 15:10:00,13.44,13.44,13.42,13.43,770100.0,10.5815,10.5815,10.5658,10.5737,770100.0
2011-03-28 15:20:00,13.43,13.44,13.42,13.42,1591800.0,10.5737,10.5815,10.5658,10.5658,1591800.0
2011-03-28 15:30:00,13.42,13.44,13.42,13.42,1912600.0,10.5658,10.5815,10.5658,10.5658,1912600.0
2011-03-28 15:40:00,13.42,13.43,13.38,13.38,4969200.0,10.5658,10.5737,10.5343,10.5343,4969200.0
2011-03-28 15:50:00,13.38,13.41,13.37,13.38,6477800.0,10.5343,10.5579,10.5264,10.5343,6477800.0
2011-03-29 09:30:00,13.41,13.41,13.26,13.26,7617300.0,10.5579,10.5579,10.4398,10.4398,7617300.0
2011-03-29 09:40:00,13.26,13.32,13.25,13.29,5530400.0,10.4398,10.4871,10.432,10.4635,5530400.0
2011-03-29 09:50:00,13.28,13.3,13.25,13.26,4390300.0,10.4556,10.4713,10.432,10.4398,4390300.0
2011-03-29 10:00:00,13.25,13.28,13.23,13.23,6682900.0,10.432,10.4556,10.4162,10.4162,6682900.0
2011-03-29 10:10:00,13.24,13.29,13.23,13.28,3440400.0,10.4241,10.4635,10.4162,10.4556,3440400.0
2011-03-29 10:20:00,13.28,13.3,13.24,13.24,2356300.0,10.4556,10.4713,10.4241,10.4241,2356300.0
2011-03-29 10:30:00,13.25,13.25,13.19,13.21,7791700.0,10.432,10.432,10.3847,10.4005,7791700.0
2011-03-29 10:40:00,13.21,13.23,13.2,13.23,1891300.0,10.4005,10.4162,10.3926,10.4162,1891300.0
2011-03-29 10:50:00,13.23,13.23,13.16,13.2,7268400.0,10.4162,10.4162,10.3611,10.3926,7268400.0
2011-03-29 11:00:00,13.2,13.2,13.17,13.2,2839000.0,10.3926,10.3926,10.369,10.3926,2839000.0
2011-03-29 11:10:00,13.2,13.24,13.19,13.23,3871900.0,10.3926,10.4241,10.3847,10.4162,3871900.0
2011-03-29 11:20:00,13.24,13.26,13.23,13.26,2320400.0,10.4241,10.4398,10.4162,10.4398,2320400.0
2011-03-29 11:30:00,13.25,13.27,13.25,13.26,1441800.0,10.432,10.4477,10.432,10.4398,1441800.0
2011-03-29 11:40:00,13.26,13.27,13.24,13.24,1642900.0,10.4398,10.4477,10.4241,10.4241,1642900.0
2011-03-29 11:50:00,13.25,13.26,13.22,13.23,1969400.0,10.432,10.4398,10.4083,10.4162,1969400.0
2011-03-29 12:00:00,13.24,13.24,13.21,13.23,1938200.0,10.4241,10.4241,10.4005,10.4162,1938200.0
2011-03-29 12:10:00,13.23,13.23,13.21,13.22,972400.0,10.4162,10.4162,10.4005,10.4083,972400.0
2011-03-29 12:20:00,13.21,13.22,13.2,13.21,1364900.0,10.4005,10.4083,10.3926,10.4005,1364900.0
2011-03-29 12:30:00,13.21,13.21,13.19,13.2,1400500.0,10.4005,10.4005,10.3847,10.3926,1400500.0
2011-03-29 12:40:00,13.2,13.2,13.19,13.2,1002200.0,10.3926,10.3926,10.3847,10.3926,1002200.0
2011-03-29 12:50:00,13.19,13.2,13.17,13.17,3080200.0,10.3847,10.3926,10.369,10.369,3080200.0
2011-03-29 13:00:00,13.17,13.22,13.17,13.22,2047500.0,10.369,10.4083,10.369,10.4083,2047500.0
2011-03-29 13:10:00,13.21,13.25,13.21,13.22,2410800.0,10.4005,10.432,10.4005,10.4083,2410800.0
2011-03-29 13:20:00,13.23,13.23,13.22,13.23,694800.0,10.4162,10.4162,10.4083,10.4162,694800.0
2011-03-29 13:30:00,13.22,13.23,13.22,13.23,434500.0,10.4083,10.4162,10.4083,10.4162,434500.0
2011-03-29 13:40:00,13.23,13.23,13.22,13.23,820400.0,10.4162,10.4162,10.4083,10.4162,820400.0
2011-03-29 13:50:00,13.23,13.23,13.22,13.22,607500.0,10.4162,10.4162,10.4083,10.4083,607500.0
2011-03-29 14:00:00,13.22,13.26,13.22,13.26,1398700.0,10.4083,10.4398,10.4083,10.4398,1398700.0
2011-03-29 14:10:00,13.26,13.26,13.24,13.25,1064500.0,10.4398,10.4398,10.4241,10.432,1064500.0
2011-03-29 14:20:00,13.25,13.25,13.22,13.23,2034300.0,10.432,10.432,10.4083,10.4162,2034300.0
2011-03-29 14:30:00,13.23,13.26,13.22,13.25,1769000.0,10.4162,10.4398,10.4083,10.432,1769000.0
2011-03-29 14:40:00,13.25,13.3,13.24,13.3,2437100.0,10.432,10.4713,10.4241,10.4713,2437100.0
2011-03-29 14:50:00,13.3,13.31,13.28,13.29,2287800.0,10.4713,10.4792,10.4556,10.4635,2287800.0
2011-03-29 15:00:00,13.29,13.31,13.27,13.29,2005700.0,10.4635,10.4792,10.4477,10.4635,2005700.0
2011-03-29 15:10:00,13.29,13.32,13.28,13.31,2384900.0,10.4635,10.4871,10.4556,10.4792,2384900.0
2011-03-29 15:20:00,13.3,13.32,13.29,13.31,2237100.0,10.4713,10.4871,10.4635,10.4792,2237100.0
2011-03-29 15:30:00,13.31,13.32,13.29,13.29,2114300.0,10.4792,10.4871,10.4635,10.4635,2114300.0
2011-03-29 15:40:00,13.29,13.34,13.28,13.34,3105600.0,10.4635,10.5028,10.4556,10.5028,3105600.0
2011-03-29 15:50:00,13.34,13.35,13.32,13.34,6621900.0,10.5028,10.5107,10.4871,10.5028,6621900.0
2011-03-30 09:30:00,13.4,13.42,13.35,13.36,5535600.0,10.5501,10.5658,10.5107,10.5186,5535600.0
2011-03-30 09:40:00,13.36,13.37,13.32,13.35,3943700.0,10.5186,10.5264,10.4871,10.5107,3943700.0
2011-03-30 09:50:00,13.35,13.36,13.33,13.34,5739800.0,10.5107,10.5186,10.4949,10.5028,5739800.0
2011-03-30 10:00:00,13.34,13.35,13.29,13.29,3245700.0,10.5028,10.5107,10.4635,10.4635,3245700.0
2011-03-30 10:10:00,13.29,13.32,13.27,13.31,2542500.0,10.4635,10.4871,10.4477,10.4792,2542500.0
2011-03-30 10:20:00,13.32,13.37,13.31,13.36,3294000.0,10.4871,10.5264,10.4792,10.5186,3294000.0
2011-03-30 10:30:00,13.36,13.43,13.36,13.41,5116400.0,10.5186,10.5737,10.5186,10.5579,5116400.0
2011-03-30 10:40:00,13.41,13.49,13.4,13.48,5433600.0,10.5579,10.6209,10.5501,10.613,5433600.0
2011-03-30 10:50:00,13.48,13.56,13.47,13.55,8727400.0,10.613,10.676,10.6052,10.6682,8727400.0
2011-03-30 11:00:00,13.55,13.56,13.51,13.53,6057000.0,10.6682,10.676,10.6367,10.6524,6057000.0
2011-03-30 11:10:00,13.52,13.53,13.5,13.53,2615200.0,10.6445,10.6524,10.6288,10.6524,2615200.0
2011-03-30 11:20:00,13.52,13.53,13.51,13.53,1902900.0,10.6445,10.6524,10.6367,10.6524,1902900.0
2011-03-30 11:30:00,13.53,13.55,13.52,13.54,1726200.0,10.6524,10.6682,10.6445,10.6603,1726200.0
2011-03-30 11:40:00,13.54,13.55,13.52,13.55,2262800.0,10.6603,10.6682,10.6445,10.6682,2262800.0
2011-03-30 11:50:00,13.55,13.55,13.53,13.53,1426700.0,10.6682,10.6682,10.6524,10.6524,1426700.0
2011-03-30 12:00:00,13.54,13.54,13.47,13.49,3359600.0,10.6603,10.6603,10.6052,10.6209,3359600.0
2011-03-30 12:10:00,13.5,13.53,13.49,13.5,2097300.0,10.6288,10.6524,10.6209,10.6288,2097300.0
2011-03-30 12:20:00,13.5,13.54,13.5,13.52,2328800.0,10.6288,10.6603,10.6288,10.6445,2328800.0
2011-03-30 12:30:00,13.53,13.53,13.5,13.51,1693200.0,10.6524,10.6524,10.6288,10.6367,1693200.0
2011-03-30 12:40:00,13.51,13.52,13.49,13.49,1654900.0,10.6367,10.6445,10.6209,10.6209,1654900.0
2011-03-30 12:50:00,13.49,13.5,13.47,13.49,1735500.0,10.6209,10.6288,10.6052,10.6209,1735500.0
2011-03-30 13:00:00,13.49,13.5,13.48,13.48,2265900.0,10.6209,10.6288,10.613,10.613,2265900.0
2011-03-30 13:10:00,13.48,13.49,13.47,13.47,1544000.0,10.613,10.6209,10.6052,10.6052,1544000.0
2011-03-30 13:20:00,13.48,13.49,13.46,13.46,1384300.0,10.613,10.6209,10.5973,10.5973,1384300.0
2011-03-30 13:30:00,13.46,13.48,13.45,13.47,1901200.0,10.5973,10.613,10.5894,10.6052,1901200.0
2011-03-30 13:40:00,13.48,13.48,13.45,13.46,862000.0,10.613,10.613,10.5894,10.5973,862000.0
2011-03-30 13:50:00,13.46,13.46,13.45,13.46,641300.0,10.5973,10.5973,10.5894,10.5973,641300.0
2011-03-30 14:00:00,13.45,13.48,13.45,13.47,2294300.0,10.5894,10.613,10.5894,10.6052,2294300.0
2011-03-30 14:10:00,13.47,13.5,13.47,13.49,1985200.0,10.6052,10.6288,10.6052,10.6209,1985200.0
2011-03-30 14:20:00,13.49,13.52,13.48,13.5,2467300.0,10.6209,10.6445,10.613,10.6288,2467300.0
2011-03-30 14:30:00,13.49,13.51,13.49,13.5,1660200.0,10.6209,10.6367,10.6209,10.6288,1660200.0
2011-03-30 14:40:00,13.51,13.51,13.47,13.47,1272800.0,10.6367,10.6367,10.6052,10.6052,1272800.0
2011-03-30 14:50:00,13.47,13.48,13.46,13.48,1363600.0,10.6052,10.613,10.5973,10.613,1363600.0
2011-03-30 15:00:00,13.48,13.49,13.47,13.47,1421500.0,10.613,10.6209,10.6052,10.6052,1421500.0
2011-03-30 15:10:00,13.47,13.48,13.45,13.46,2136000.0,10.6052,10.613,10.5894,10.5973,2136000.0
2011-03-30 15:20:00,13.45,13.47,13.44,13.44,2538500.0,10.5894,10.6052,10.5815,10.5815,2538500.0
2011-03-30 15:30:00,13.45,13.48,13.42,13.45,4423300.0,10.5894,10.613,10.5658,10.5894,4423300.0
2011-03-30 15:40:00,13.45,13.46,13.4,13.4,3237000.0,10.5894,10.5973,10.5501,10.5501,3237000.0
2011-03-30 15:50:00,13.41,13.43,13.4,13.43,6457600.0,10.5579,10.5737,10.5501,10.5737,6457600.0
2011-03-31 09:30:00,13.35,13.39,13.33,13.36,6524900.0,10.5107,10.5422,10.4949,10.5186,6524900.0
2011-03-31 09:40:00,13.36,13.38,13.33,13.33,2746500.0,10.5186,10.5343,10.4949,10.4949,2746500.0
2011-03-31 09:50:00,13.33,13.35,13.31,13.35,3538000.0,10.4949,10.5107,10.4792,10.5107,3538000.0
2011-03-31 10:00:00,13.34,13.36,13.31,13.33,2388700.0,10.5028,10.5186,10.4792,10.4949,2388700.0
2011-03-31 10:10:00,13.32,13.36,13.31,13.34,2373600.0,10.4871,10.5186,10.4792,10.5028,2373600.0
2011-03-31 10:20:00,13.34,13.37,13.33,13.34,1692700.0,10.5028,10.5264,10.4949,10.5028,1692700.0
2011-03-31 10:30:00,13.34,13.37,13.34,13.35,1857700.0,10.5028,10.5264,10.5028,10.5107,1857700.0
2011-03-31 10:40:00,13.36,13.36,13.33,13.35,1065200.0,10.5186,10.5186,10.4949,10.5107,1065200.0
2011-03-31 10:50:00,13.35,13.35,13.33,13.35,1247700.0,10.5107,10.5107,10.4949,10.5107,1247700.0
2011-03-31 11:00:00,13.35,13.35,13.31,13.33,1945000.0,10.5107,10.5107,10.4792,10.4949,1945000.0
2011-03-31 11:10:00,13.32,13.33,13.32,13.33,763400.0,10.4871,10.4949,10.4871,10.4949,763400.0
2011-03-31 11:20:00,13.33,13.33,13.31,13.31,1363600.0,10.4949,10.4949,10.4792,10.4792,1363600.0
2011-03-31 11:30:00,13.31,13.32,13.29,13.3,3278100.0,10.4792,10.4871,10.4635,10.4713,3278100.0
2011-03-31 11:40:00,13.3,13.33,13.29,13.33,1463100.0,10.4713,10.4949,10.4635,10.4949,1463100.0
2011-03-31 11:50:00,13.33,13.34,13.31,13.34,926000.0,10.4949,10.5028,10.4792,10.5028,926000.0
2011-03-31 12:00:00,13.34,13.35,13.33,13.34,675000.0,10.5028,10.5107,10.4949,10.5028,675000.0
2011-03-31 12:10:00,13.34,13.35,13.33,13.35,1005800.0,10.5028,10.5107,10.4949,10.5107,1005800.0
2011-03-31 12:20:00,13.34,13.36,13.34,13.36,1646900.0,10.5028,10.5186,10.5028,10.5186,1646900.0
2011-03-31 12:30:00,13.35,13.36,13.35,13.36,875000.0,10.5107,10.5186,10.5107,10.5186,875000.0
2011-03-31 12:40:00,13.35,13.36,13.34,13.35,956700.0,10.5107,10.5186,10.5028,10.5107,956700.0
2011-03-31 12:50:00,13.35,13.37,13.34,13.37,1016100.0,10.5107,10.5264,10.5028,10.5264,1016100.0
2011-03-31 13:00:00,13.37,13.38,13.36,13.37,714300.0,10.5264,10.5343,10.5186,10.5264,714300.0
2011-03-31 13:10:00,13.37,13.38,13.36,13.36,538400.0,10.5264,10.5343,10.5186,10.5186,538400.0
2011-03-31 13:20:00,13.36,13.37,13.36,13.37,709200.0,10.5186,10.5264,10.5186,10.5264,709200.0
2011-03-31 13:30:00,13.37,13.38,13.36,13.37,679500.0,10.5264,10.5343,10.5186,10.5264,679500.0
2011-03-31 13:40:00,13.37,13.37,13.36,13.36,455700.0,10.5264,10.5264,10.5186,10.5186,455700.0
2011-03-31 13:50:00,13.37,13.37,13.36,13.36,563900.0,10.5264,10.5264,10.5186,10.5186,563900.0
2011-03-31 14:00:00,13.36,13.37,13.36,13.37,615100.0,10.5186,10.5264,10.5186,10.5264,615100.0
2011-03-31 14:10:00,13.37,13.39,13.36,13.39,2106200.0,10.5264,10.5422,10.5186,10.5422,2106200.0
2011-03-31 14:20:00,13.39,13.39,13.36,13.36,1413600.0,10.5422,10.5422,10.5186,10.5186,1413600.0
2011-03-31 14:30:00,13.36,13.37,13.35,13.36,970200.0,10.5186,10.5264,10.5107,10.5186,970200.0
2011-03-31 14:40:00,13.36,13.36,13.35,13.36,555700.0,10.5186,10.5186,10.5107,10.5186,555700.0
2011-03-31 14:50:00,13.36,13.37,13.35,13.37,634000.0,10.5186,10.5264,10.5107,10.5264,634000.0
2011-03-31 15:00:00,13.37,13.37,13.36,13.37,372800.0,10.5264,10.5264,10.5186,10.5264,372800.0
2011-03-31 15:10:00,13.37,13.37,13.35,13.36,944100.0,10.5264,10.5264,10.5107,10.5186,944100.0
2011-03-31 15:20:00,13.35,13.37,13.35,13.37,1682200.0,10.5107,10.5264,10.5107,10.5264,1682200.0
2011-03-31 15:30:00,13.37,13.37,13.33,13.36,2582200.0,10.5264,10.5264,10.4949,10.5186,2582200.0
2011-03-31 15:40:00,13.36,13.38,13.33,13.37,5247100.0,10.5186,10.5343,10.4949,10.5264,5247100.0
2011-03-31 15:50:00,13.36,13.38,13.33,13.34,10259900.0,10.5186,10.5343,10.4949,10.5028,10259900.0
2011-04-01 09:30:00,13.45,13.48,13.39,13.44,5346600.0,10.5894,10.613,10.5422,10.5815,5346600.0
2011-04-01 09:40:00,13.43,13.48,13.42,13.42,4058200.0,10.5737,10.613,10.5658,10.5658,4058200.0
2011-04-01 09:50:00,13.42,13.48,13.42,13.47,3135600.0,10.5658,10.613,10.5658,10.6052,3135600.0
2011-04-01 10:00:00,13.48,13.54,13.46,13.52,4230400.0,10.613,10.6603,10.5973,10.6445,4230400.0
2011-04-01 10:10:00,13.51,13.55,13.5,13.55,4006900.0,10.6367,10.6682,10.6288,10.6682,4006900.0
2011-04-01 10:20:00,13.55,13.56,13.51,13.53,2887300.0,10.6682,10.676,10.6367,10.6524,2887300.0
2011-04-01 10:30:00,13.53,13.54,13.51,13.51,1471500.0,10.6524,10.6603,10.6367,10.6367,1471500.0
2011-04-01 10:40:00,13.51,13.53,13.5,13.51,2285300.0,10.6367,10.6524,10.6288,10.6367,2285300.0
2011-04-01 10:50:00,13.52,13.54,13.5,13.54,1812900.0,10.6445,10.6603,10.6288,10.6603,1812900.0
2011-04-01 11:00:00,13.54,13.54,13.53,13.53,1229800.0,10.6603,10.6603,10.6524,10.6524,1229800.0
2011-04-01 11:10:00,13.54,13.59,13.53,13.59,3982200.0,10.6603,10.6996,10.6524,10.6996,3982200.0
2011-04-01 11:20:00,13.59,13.61,13.57,13.58,2535900.0,10.6996,10.7154,10.6839,10.6918,2535900.0
2011-04-01 11:30:00,13.58,13.58,13.55,13.56,1620400.0,10.6918,10.6918,10.6682,10.676,1620400.0
2011-04-01 11:40:00,13.57,13.57,13.55,13.55,1027100.0,10.6839,10.6839,10.6682,10.6682,1027100.0
2011-04-01 11:50:00,13.55,13.56,13.53,13.55,1376600.0,10.6682,10.676,10.6524,10.6682,1376600.0
2011-04-01 12:00:00,13.54,13.56,13.54,13.56,1274100.0,10.6603,10.676,10.6603,10.676,1274100.0
2011-04-01 12:10:00,13.55,13.56,13.53,13.54,888700.0,10.6682,10.676,10.6524,10.6603,888700.0
2011-04-01 12:20:00,13.53,13.54,13.53,13.53,429700.0,10.6524,10.6603,10.6524,10.6524,429700.0
2011-04-01 12:30:00,13.53,13.54,13.53,13.53,658700.0,10.6524,10.6603,10.6524,10.6524,658700.0
2011-04-01 12:40:00,13.53,13.54,13.5,13.51,1526400.0,10.6524,10.6603,10.6288,10.6367,1526400.0
2011-04-01 12:50:00,13.5,13.52,13.5,13.52,1177400.0,10.6288,10.6445,10.6288,10.6445,1177400.0
2011-04-01 13:00:00,13.52,13.52,13.5,13.51,968600.0,10.6445,10.6445,10.6288,10.6367,968600.0
2011-04-01 13:10:00,13.5,13.51,13.48,13.48,1582900.0,10.6288,10.6367,10.613,10.613,1582900.0
2011-04-01 13:20:00,13.48,13.49,13.48,13.48,396500.0,10.613,10.6209,10.613,10.613,396500.0
2011-04-01 13:30:00,13.48,13.5,13.48,13.5,1099800.0,10.613,10.6288,10.613,10.6288,1099800.0
2011-04-01 13:40:00,13.5,13.51,13.49,13.5,808300.0,10.6288,10.6367,10.6209,10.6288,808300.0
2011-04-01 13:50:00,13.5,13.51,13.48,13.49,1723600.0,10.6288,10.6367,10.613,10.6209,1723600.0
2011-04-01 14:00:00,13.5,13.5,13.48,13.49,1013200.0,10.6288,10.6288,10.613,10.6209,1013200.0
2011-04-01 14:10:00,13.49,13.5,13.47,13.48,647600.0,10.6209,10.6288,10.6052,10.613,647600.0
2011-04-01 14:20:00,13.47,13.5,13.47,13.5,906500.0,10.6052,10.6288,10.6052,10.6288,906500.0
2011-04-01 14:30:00,13.5,13.5,13.48,13.49,624400.0,10.6288,10.6288,10.613,10.6209,624400.0
2011-04-01 14:40:00,13.49,13.49,13.44,13.45,2215000.0,10.6209,10.6209,10.5815,10.5894,2215000.0
2011-04-01 14:50:00,13.44,13.46,13.42,13.44,1744400.0,10.5815,10.5973,10.5658,10.5815,1744400.0
2011-04-01 15:00:00,13.45,13.45,13.4,13.41,3234100.0,10.5894,10.5894,10.5501,10.5579,3234100.0
2011-04-01 15:10:00,13.4,13.41,13.37,13.39,3789800.0,10.5501,10.5579,10.5264,10.5422,3789800.0
2011-04-01 15:20:00,13.4,13.41,13.37,13.38,3218300.0,10.5501,10.5579,10.5264,10.5343,3218300.0
2011-04-01 15:30:00,13.37,13.4,13.36,13.38,5166500.0,10.5264,10.5501,10.5186,10.5343,5166500.0
2011-04-01 15:40:00,13.37,13.4,13.35,13.38,4012200.0,10.5264,10.5501,10.5107,10.5343,4012200.0
2011-04-01 15:50:00,13.37,13.39,13.36,13.38,6193400.0,10.5264,10.5422,10.5186,10.5343,6193400.0
2011-04-04 09:30:00,13.4,13.48,13.4,13.48,3296300.0,10.5501,10.613,10.5501,10.613,3296300.0
2011-04-04 09:40:00,13.48,13.55,13.47,13.54,5668400.0,10.613,10.6682,10.6052,10.6603,5668400.0
2011-04-04 09:50:00,13.53,13.54,13.47,13.53,3623800.0,10.6524,10.6603,10.6052,10.6524,3623800.0
2011-04-04 10:00:00,13.52,13.59,13.52,13.53,6497700.0,10.6445,10.6996,10.6445,10.6524,6497700.0
2011-04-04 10:10:00,13.54,13.55,13.53,13.54,1262100.0,10.6603,10.6682,10.6524,10.6603,1262100.0
2011-04-04 10:20:00,13.54,13.56,13.52,13.52,1936000.0,10.6603,10.676,10.6445,10.6445,1936000.0
2011-04-04 10:30:00,13.53,13.53,13.51,13.52,1559700.0,10.6524,10.6524,10.6367,10.6445,1559700.0
2011-04-04 10:40:00,13.52,13.53,13.5,13.5,1156500.0,10.6445,10.6524,10.6288,10.6288,1156500.0
2011-04-04 10:50:00,13.5,13.51,13.47,13.49,1824100.0,10.6288,10.6367,10.6052,10.6209,1824100.0
2011-04-04 11:00:00,13.49,13.49,13.48,13.48,655700.0,10.6209,10.6209,10.613,10.613,655700.0
2011-04-04 11:10:00,13.48,13.49,13.47,13.49,1459500.0,10.613,10.6209,10.6052,10.6209,1459500.0
2011-04-04 11:20:00,13.48,13.52,13.48,13.52,1125400.0,10.613,10.6445,10.613,10.6445,1125400.0
2011-04-04 11:30:00,13.51,13.52,13.49,13.51,2011400.0,10.6367,10.6445,10.6209,10.6367,2011400.0
2011-04-04 11:40:00,13.51,13.51,13.48,13.49,857500.0,10.6367,10.6367,10.613,10.6209,857500.0
2011-04-04 11:50:00,13.49,13.5,13.47,13.5,1678700.0,10.6209,10.6288,10.6052,10.6288,1678700.0
2011-04-04 12:00:00,13.5,13.51,13.49,13.5,991000.0,10.6288,10.6367,10.6209,10.6288,991000.0
2011-04-04 12:10:00,13.5,13.5,13.49,13.49,457700.0,10.6288,10.6288,10.6209,10.6209,457700.0
2011-04-04 12:20:00,13.49,13.5,13.47,13.47,1603700.0,10.6209,10.6288,10.6052,10.6052,1603700.0
2011-04-04 12:30:00,13.47,13.48,13.45,13.45,1543800.0,10.6052,10.613,10.5894,10.5894,1543800.0
2011-04-04 12:40:00,13.45,13.46,13.42,13.44,1814200.0,10.5894,10.5973,10.5658,10.5815,1814200.0
2011-04-04 12:50:00,13.43,13.44,13.41,13.43,709300.0,10.5737,10.5815,10.5579,10.5737,709300.0
2011-04-04 13:00:00,13.43,13.44,13.41,13.44,1429000.0,10.5737,10.5815,10.5579,10.5815,1429000.0
2011-04-04 13:10:00,13.44,13.44,13.42,13.43,418600.0,10.5815,10.5815,10.5658,10.5737,418600.0
2011-04-04 13:20:00,13.43,13.43,13.41,13.43,798500.0,10.5737,10.5737,10.5579,10.5737,798500.0
2011-04-04 13:30:00,13.43,13.43,13.41,13.43,1072100.0,10.5737,10.5737,10.5579,10.5737,1072100.0
2011-04-04 13:40:00,13.43,13.43,13.41,13.42,1018300.0,10.5737,10.5737,10.5579,10.5658,1018300.0
2011-04-04 13:50:00,13.42,13.45,13.41,13.44,1274500.0,10.5658,10.5894,10.5579,10.5815,1274500.0
2011-04-04 14:00:00,13.44,13.45,13.43,13.44,950300.0,10.5815,10.5894,10.5737,10.5815,950300.0
2011-04-04 14:10:00,13.44,13.45,13.43,13.43,531900.0,10.5815,10.5894,10.5737,10.5737,531900.0
2011-04-04 14:20:00,13.43,13.44,13.43,13.44,610900.0,10.5737,10.5815,10.5737,10.5815,610900.0
2011-04-04 14:30:00,13.43,13.44,13.43,13.44,621900.0,10.5737,10.5815,10.5737,10.5815,621900.0
2011-04-04 14:40:00,13.44,13.44,13.43,13.44,509600.0,10.5815,10.5815,10.5737,10.5815,509600.0
2011-04-04 14:50:00,13.44,13.44,13.42,13.44,1005100.0,10.5815,10.5815,10.5658,10.5815,1005100.0
2011-04-04 15:00:00,13.44,13.44,13.42,13.43,841900.0,10.5815,10.5815,10.5658,10.5737,841900.0
2011-04-04 15:10:00,13.43,13.44,13.42,13.43,1198400.0,10.5737,10.5815,10.5658,10.5737,1198400.0
2011-04-04 15:20:00,13.43,13.46,13.42,13.46,1880500.0,10.5737,10.5973,10.5658,10.5973,1880500.0
2011-04-04 15:30:00,13.46,13.47,13.45,13.47,2226300.0,10.5973,10.6052,10.5894,10.6052,2226300.0
2011-04-04 15:40:00,13.47,13.48,13.45,13.45,2395000.0,10.6052,10.613,10.5894,10.5894,2395000.0
2011-04-04 15:50:00,13.45,13.46,13.43,13.44,4660500.0,10.5894,10.5973,10.5737,10.5815,4660500.0
2011-04-05 09:30:00,13.43,13.43,13.37,13.38,3381000.0,10.5737,10.5737,10.5264,10.5343,3381000.0
2011-04-05 09:40:00,13.39,13.46,13.38,13.44,3477600.0,10.5422,10.5973,10.5343,10.5815,3477600.0
2011-04-05 09:50:00,13.44,13.5,13.43,13.45,3513100.0,10.5815,10.6288,10.5737,10.5894,3513100.0
2011-04-05 10:00:00,13.46,13.46,13.42,13.45,1965900.0,10.5973,10.5973,10.5658,10.5894,1965900.0
2011-04-05 10:10:00,13.44,13.45,13.4,13.43,3130300.0,10.5815,10.5894,10.5501,10.5737,3130300.0
2011-04-05 10:20:00,13.42,13.46,13.42,13.44,1423000.0,10.5658,10.5973,10.5658,10.5815,1423000.0
2011-04-05 10:30:00,13.43,13.46,13.43,13.43,1262500.0,10.5737,10.5973,10.5737,10.5737,1262500.0
2011-04-05 10:40:00,13.44,13.44,13.43,13.44,735700.0,10.5815,10.5815,10.5737,10.5815,735700.0
2011-04-05 10:50:00,13.43,13.45,13.43,13.44,1339500.0,10.5737,10.5894,10.5737,10.5815,1339500.0
2011-04-05 11:00:00,13.44,13.44,13.4,13.43,1464100.0,10.5815,10.5815,10.5501,10.5737,1464100.0
2011-04-05 11:10:00,13.42,13.44,13.41,13.44,1152200.0,10.5658,10.5815,10.5579,10.5815,1152200.0
2011-04-05 11:20:00,13.44,13.45,13.41,13.42,2131200.0,10.5815,10.5894,10.5579,10.5658,2131200.0
2011-04-05 11:30:00,13.43,13.43,13.41,13.42,917100.0,10.5737,10.5737,10.5579,10.5658,917100.0
2011-04-05 11:40:00,13.43,13.46,13.42,13.44,1923000.0,10.5737,10.5973,10.5658,10.5815,1923000.0
2011-04-05 11:50:00,13.44,13.46,13.43,13.45,813900.0,10.5815,10.5973,10.5737,10.5894,813900.0
2011-04-05 12:00:00,13.46,13.47,13.44,13.46,1641100.0,10.5973,10.6052,10.5815,10.5973,1641100.0
2011-04-05 12:10:00,13.46,13.47,13.44,13.45,1029900.0,10.5973,10.6052,10.5815,10.5894,1029900.0
2011-04-05 12:20:00,13.45,13.45,13.42,13.43,791100.0,10.5894,10.5894,10.5658,10.5737,791100.0
2011-04-05 12:30:00,13.43,13.44,13.42,13.42,1049700.0,10.5737,10.5815,10.5658,10.5658,1049700.0
2011-04-05 12:40:00,13.42,13.43,13.42,13.43,402700.0,10.5658,10.5737,10.5658,10.5737,402700.0
2011-04-05 12:50:00,13.43,13.43,13.42,13.43,369500.0,10.5737,10.5737,10.5658,10.5737,369500.0
2011-04-05 13:00:00,13.42,13.43,13.42,13.43,326400.0,10.5658,10.5737,10.5658,10.5737,326400.0
2011-04-05 13:10:00,13.43,13.45,13.42,13.45,909800.0,10.5737,10.5894,10.5658,10.5894,909800.0
2011-04-05 13:20:00,13.45,13.48,13.44,13.46,1612200.0,10.5894,10.613,10.5815,10.5973,1612200.0
2011-04-05 13:30:00,13.46,13.47,13.46,13.46,576700.0,10.5973,10.6052,10.5973,10.5973,576700.0
2011-04-05 13:40:00,13.46,13.48,13.46,13.46,1010600.0,10.5973,10.613,10.5973,10.5973,1010600.0
2011-04-05 13:50:00,13.46,13.48,13.45,13.46,1467000.0,10.5973,10.613,10.5894,10.5973,1467000.0
2011-04-05 14:00:00,13.45,13.46,13.43,13.44,959200.0,10.5894,10.5973,10.5737,10.5815,959200.0
2011-04-05 14:10:00,13.44,13.45,13.43,13.45,407200.0,10.5815,10.5894,10.5737,10.5894,407200.0
2011-04-05 14:20:00,13.45,13.47,13.44,13.46,848600.0,10.5894,10.6052,10.5815,10.5973,848600.0
2011-04-05 14:30:00,13.46,13.46,13.45,13.46,418900.0,10.5973,10.5973,10.5894,10.5973,418900.0
2011-04-05 14:40:00,13.46,13.46,13.43,13.46,1301600.0,10.5973,10.5973,10.5737,10.5973,1301600.0
2011-04-05 14:50:00,13.46,13.46,13.44,13.44,1116400.0,10.5973,10.5973,10.5815,10.5815,1116400.0
2011-04-05 15:00:00,13.44,13.45,13.43,13.44,1035500.0,10.5815,10.5894,10.5737,10.5815,1035500.0
2011-04-05 15:10:00,13.44,13.44,13.41,13.43,2569700.0,10.5815,10.5815,10.5579,10.5737,2569700.0
2011-04-05 15:20:00,13.43,13.44,13.43,13.43,519400.0,10.5737,10.5815,10.5737,10.5737,519400.0
2011-04-05 15:30:00,13.43,13.46,13.42,13.46,2863600.0,10.5737,10.5973,10.5658,10.5973,2863600.0
2011-04-05 15:40:00,13.46,13.47,13.45,13.46,2197400.0,10.5973,10.6052,10.5894,10.5973,2197400.0
2011-04-05 15:50:00,13.45,13.47,13.43,13.46,3927100.0,10.5894,10.6052,10.5737,10.5973,3927100.0
2011-04-06 09:30:00,13.6,13.6,13.53,13.57,5871200.0,10.7075,10.7075,10.6524,10.6839,5871200.0
2011-04-06 09:40:00,13.57,13.62,13.54,13.57,6561800.0,10.6839,10.7233,10.6603,10.6839,6561800.0
2011-04-06 09:50:00,13.57,13.57,13.53,13.57,2724200.0,10.6839,10.6839,10.6524,10.6839,2724200.0
2011-04-06 10:00:00,13.57,13.58,13.54,13.55,2206600.0,10.6839,10.6918,10.6603,10.6682,2206600.0
2011-04-06 10:10:00,13.55,13.58,13.54,13.58,2758500.0,10.6682,10.6918,10.6603,10.6918,2758500.0
2011-04-06 10:20:00,13.57,13.6,13.55,13.56,2258700.0,10.6839,10.7075,10.6682,10.676,2258700.0
2011-04-06 10:30:00,13.56,13.57,13.53,13.56,3259800.0,10.676,10.6839,10.6524,10.676,3259800.0
2011-04-06 10:40:00,13.56,13.59,13.54,13.59,3423400.0,10.676,10.6996,10.6603,10.6996,3423400.0
2011-04-06 10:50:00,13.59,13.61,13.58,13.6,3981100.0,10.6996,10.7154,10.6918,10.7075,3981100.0
2011-04-06 11:00:00,13.6,13.6,13.58,13.6,2398200.0,10.7075,10.7075,10.6918,10.7075,2398200.0
2011-04-06 11:10:00,13.6,13.64,13.59,13.59,4879300.0,10.7075,10.739,10.6996,10.6996,4879300.0
2011-04-06 11:20:00,13.59,13.62,13.59,13.62,1613300.0,10.6996,10.7233,10.6996,10.7233,1613300.0
2011-04-06 11:30:00,13.62,13.64,13.6,13.62,4084900.0,10.7233,10.739,10.7075,10.7233,4084900.0
2011-04-06 11:40:00,13.63,13.63,13.6,13.62,1394500.0,10.7311,10.7311,10.7075,10.7233,1394500.0
2011-04-06 11:50:00,13.61,13.64,13.61,13.63,3015500.0,10.7154,10.739,10.7154,10.7311,3015500.0
2011-04-06 12:00:00,13.63,13.64,13.61,13.63,1571600.0,10.7311,10.739,10.7154,10.7311,1571600.0
2011-04-06 12:10:00,13.62,13.63,13.6,13.61,1101800.0,10.7233,10.7311,10.7075,10.7154,1101800.0
2011-04-06 12:20:00,13.61,13.63,13.6,13.63,841000.0,10.7154,10.7311,10.7075,10.7311,841000.0
2011-04-06 12:30:00,13.63,13.63,13.6,13.61,875300.0,10.7311,10.7311,10.7075,10.7154,875300.0
2011-04-06 12:40:00,13.61,13.62,13.6,13.61,818100.0,10.7154,10.7233,10.7075,10.7154,818100.0
2011-04-06 12:50:00,13.61,13.62,13.59,13.6,1803300.0,10.7154,10.7233,10.6996,10.7075,1803300.0
2011-04-06 13:00:00,13.61,13.61,13.59,13.59,792400.0,10.7154,10.7154,10.6996,10.6996,792400.0
2011-04-06 13:10:00,13.6,13.6,13.54,13.56,5490700.0,10.7075,10.7075,10.6603,10.676,5490700.0
2011-04-06 13:20:00,13.56,13.58,13.55,13.58,2175000.0,10.676,10.6918,10.6682,10.6918,2175000.0
2011-04-06 13:30:00,13.58,13.58,13.55,13.56,1194100.0,10.6918,10.6918,10.6682,10.676,1194100.0
2011-04-06 13:40:00,13.56,13.57,13.55,13.56,1703400.0,10.676,10.6839,10.6682,10.676,1703400.0
2011-04-06 13:50:00,13.56,13.59,13.55,13.59,1626900.0,10.676,10.6996,10.6682,10.6996,1626900.0
2011-04-06 14:00:00,13.59,13.59,13.57,13.58,1044200.0,10.6996,10.6996,10.6839,10.6918,1044200.0
2011-04-06 14:10:00,13.58,13.59,13.57,13.59,2857600.0,10.6918,10.6996,10.6839,10.6996,2857600.0
2011-04-06 14:20:00,13.59,13.59,13.58,13.59,548600.0,10.6996,10.6996,10.6918,10.6996,548600.0
2011-04-06 14:30:00,13.59,13.6,13.58,13.6,1704800.0,10.6996,10.7075,10.6918,10.7075,1704800.0
2011-04-06 14:40:00,13.6,13.63,13.58,13.62,4320600.0,10.7075,10.7311,10.6918,10.7233,4320600.0
2011-04-06 14:50:00,13.62,13.67,13.61,13.66,5118100.0,10.7233,10.7626,10.7154,10.7548,5118100.0
2011-04-06 15:00:00,13.67,13.74,13.66,13.74,6769600.0,10.7626,10.8177,10.7548,10.8177,6769600.0
2011-04-06 15:10:00,13.73,13.75,13.7,13.71,6673100.0,10.8099,10.8256,10.7863,10.7941,6673100.0
2011-04-06 15:20:00,13.7,13.71,13.68,13.71,3540600.0,10.7863,10.7941,10.7705,10.7941,3540600.0
2011-04-06 15:30:00,13.7,13.75,13.69,13.74,6004300.0,10.7863,10.8256,10.7784,10.8177,6004300.0
2011-04-06 15:40:00,13.74,13.78,13.72,13.75,9353600.0,10.8177,10.8492,10.802,10.8256,9353600.0
2011-04-06 15:50:00,13.75,13.76,13.73,13.74,8561600.0,10.8256,10.8335,10.8099,10.8177,8561600.0
2011-04-07 09:30:00,13.79,13.85,13.76,13.81,7232200.0,10.8571,10.9043,10.8335,10.8729,7232200.0
2011-04-07 09:40:00,13.8,13.85,13.8,13.82,4239900.0,10.865,10.9043,10.865,10.8807,4239900.0
2011-04-07 09:50:00,13.82,13.87,13.81,13.86,4110800.0,10.8807,10.9201,10.8729,10.9122,4110800.0
2011-04-07 10:00:00,13.86,13.88,13.78,13.79,6143000.0,10.9122,10.928,10.8492,10.8571,6143000.0
2011-04-07 10:10:00,13.8,13.82,13.77,13.78,2573900.0,10.865,10.8807,10.8414,10.8492,2573900.0
2011-04-07 10:20:00,13.78,13.82,13.77,13.79,2189900.0,10.8492,10.8807,10.8414,10.8571,2189900.0
2011-04-07 10:30:00,13.78,13.8,13.67,13.71,4146400.0,10.8492,10.865,10.7626,10.7941,4146400.0
2011-04-07 10:40:00,13.7,13.75,13.64,13.75,7574600.0,10.7863,10.8256,10.739,10.8256,7574600.0
2011-04-07 10:50:00,13.75,13.77,13.72,13.74,3756000.0,10.8256,10.8414,10.802,10.8177,3756000.0
2011-04-07 11:00:00,13.75,13.75,13.71,13.73,1779700.0,10.8256,10.8256,10.7941,10.8099,1779700.0
2011-04-07 11:10:00,13.73,13.75,13.7,13.72,2379700.0,10.8099,10.8256,10.7863,10.802,2379700.0
2011-04-07 11:20:00,13.72,13.75,13.7,13.73,2073000.0,10.802,10.8256,10.7863,10.8099,2073000.0
2011-04-07 11:30:00,13.72,13.73,13.63,13.66,3460500.0,10.802,10.8099,10.7311,10.7548,3460500.0
2011-04-07 11:40:00,13.66,13.69,13.64,13.67,2108500.0,10.7548,10.7784,10.739,10.7626,2108500.0
2011-04-07 11:50:00,13.67,13.71,13.65,13.71,2133300.0,10.7626,10.7941,10.7469,10.7941,2133300.0
2011-04-07 12:00:00,13.71,13.74,13.7,13.74,1682100.0,10.7941,10.8177,10.7863,10.8177,1682100.0
2011-04-07 12:10:00,13.73,13.75,13.71,13.74,1225400.0,10.8099,10.8256,10.7941,10.8177,1225400.0
2011-04-07 12:20:00,13.75,13.75,13.7,13.7,1202600.0,10.8256,10.8256,10.7863,10.7863,1202600.0
2011-04-07 12:30:00,13.7,13.73,13.7,13.73,1166100.0,10.7863,10.8099,10.7863,10.8099,1166100.0
2011-04-07 12:40:00,13.73,13.75,13.71,13.72,1002800.0,10.8099,10.8256,10.7941,10.802,1002800.0
2011-04-07 12:50:00,13.71,13.72,13.7,13.71,744700.0,10.7941,10.802,10.7863,10.7941,744700.0
2011-04-07 13:00:00,13.7,13.71,13.64,13.66,3154000.0,10.7863,10.7941,10.739,10.7548,3154000.0
2011-04-07 13:10:00,13.66,13.66,13.6,13.62,4509300.0,10.7548,10.7548,10.7075,10.7233,4509300.0
2011-04-07 13:20:00,13.64,13.64,13.6,13.61,2236100.0,10.739,10.739,10.7075,10.7154,2236100.0
2011-04-07 13:30:00,13.61,13.62,13.58,13.61,2821700.0,10.7154,10.7233,10.6918,10.7154,2821700.0
2011-04-07 13:40:00,13.61,13.61,13.54,13.59,3535900.0,10.7154,10.7154,10.6603,10.6996,3535900.0
2011-04-07 13:50:00,13.59,13.6,13.57,13.6,1937400.0,10.6996,10.7075,10.6839,10.7075,1937400.0
2011-04-07 14:00:00,13.59,13.62,13.58,13.6,1570500.0,10.6996,10.7233,10.6918,10.7075,1570500.0
2011-04-07 14:10:00,13.6,13.61,13.57,13.6,1318100.0,10.7075,10.7154,10.6839,10.7075,1318100.0
2011-04-07 14:20:00,13.61,13.61,13.58,13.59,2103700.0,10.7154,10.7154,10.6918,10.6996,2103700.0
2011-04-07 14:30:00,13.6,13.61,13.57,13.58,1508900.0,10.7075,10.7154,10.6839,10.6918,1508900.0
2011-04-07 14:40:00,13.58,13.59,13.57,13.58,840400.0,10.6918,10.6996,10.6839,10.6918,840400.0
2011-04-07 14:50:00,13.57,13.6,13.57,13.58,1516500.0,10.6839,10.7075,10.6839,10.6918,1516500.0
2011-04-07 15:00:00,13.57,13.6,13.57,13.59,1088000.0,10.6839,10.7075,10.6839,10.6996,1088000.0
2011-04-07 15:10:00,13.59,13.63,13.57,13.62,1643700.0,10.6996,10.7311,10.6839,10.7233,1643700.0
2011-04-07 15:20:00,13.62,13.64,13.58,13.59,3440600.0,10.7233,10.739,10.6918,10.6996,3440600.0
2011-04-07 15:30:00,13.6,13.63,13.58,13.63,1446600.0,10.7075,10.7311,10.6918,10.7311,1446600.0
2011-04-07 15:40:00,13.63,13.67,13.62,13.66,3163000.0,10.7311,10.7626,10.7233,10.7548,3163000.0
2011-04-07 15:50:00,13.66,13.66,13.6,13.61,8787600.0,10.7548,10.7548,10.7075,10.7154,8787600.0
2011-04-08 09:30:00,13.63,13.72,13.61,13.61,6838000.0,10.7311,10.802,10.7154,10.7154,6838000.0
2011-04-08 09:40:00,13.61,13.62,13.55,13.57,5300200.0,10.7154,10.7233,10.6682,10.6839,5300200.0
2011-04-08 09:50:00,13.57,13.62,13.56,13.58,3932800.0,10.6839,10.7233,10.676,10.6918,3932800.0
2011-04-08 10:00:00,13.57,13.6,13.54,13.56,3472000.0,10.6839,10.7075,10.6603,10.676,3472000.0
2011-04-08 10:10:00,13.55,13.58,13.52,13.54,2989600.0,10.6682,10.6918,10.6445,10.6603,2989600.0
2011-04-08 10:20:00,13.53,13.55,13.5,13.53,3936300.0,10.6524,10.6682,10.6288,10.6524,3936300.0
2011-04-08 10:30:00,13.53,13.54,13.51,13.54,1699600.0,10.6524,10.6603,10.6367,10.6603,1699600.0
2011-04-08 10:40:00,13.54,13.56,13.53,13.56,1516400.0,10.6603,10.676,10.6524,10.676,1516400.0
2011-04-08 10:50:00,13.56,13.56,13.52,13.53,1454600.0,10.676,10.676,10.6445,10.6524,1454600.0
2011-04-08 11:00:00,13.52,13.54,13.51,13.54,1198800.0,10.6445,10.6603,10.6367,10.6603,1198800.0
2011-04-08 11:10:00,13.54,13.56,13.53,13.56,824100.0,10.6603,10.676,10.6524,10.676,824100.0
2011-04-08 11:20:00,13.56,13.57,13.52,13.53,1278600.0,10.676,10.6839,10.6445,10.6524,1278600.0
2011-04-08 11:30:00,13.52,13.56,13.51,13.55,1739800.0,10.6445,10.676,10.6367,10.6682,1739800.0
2011-04-08 11:40:00,13.56,13.56,13.55,13.56,395300.0,10.676,10.676,10.6682,10.676,395300.0
2011-04-08 11:50:00,13.56,13.56,13.52,13.53,921200.0,10.676,10.676,10.6445,10.6524,921200.0
2011-04-08 12:00:00,13.53,13.53,13.52,13.53,683500.0,10.6524,10.6524,10.6445,10.6524,683500.0
2011-04-08 12:10:00,13.53,13.53,13.52,13.52,458400.0,10.6524,10.6524,10.6445,10.6445,458400.0
2011-04-08 12:20:00,13.52,13.53,13.52,13.52,337200.0,10.6445,10.6524,10.6445,10.6445,337200.0
2011-04-08 12:30:00,13.52,13.56,13.52,13.56,1568700.0,10.6445,10.676,10.6445,10.676,1568700.0
2011-04-08 12:40:00,13.56,13.56,13.52,13.54,1478400.0,10.676,10.676,10.6445,10.6603,1478400.0
2011-04-08 12:50:00,13.54,13.54,13.5,13.51,2350700.0,10.6603,10.6603,10.6288,10.6367,2350700.0
2011-04-08 13:00:00,13.52,13.52,13.5,13.51,688100.0,10.6445,10.6445,10.6288,10.6367,688100.0
2011-04-08 13:10:00,13.51,13.52,13.5,13.52,888400.0,10.6367,10.6445,10.6288,10.6445,888400.0
2011-04-08 13:20:00,13.52,13.52,13.51,13.52,236700.0,10.6445,10.6445,10.6367,10.6445,236700.0
2011-04-08 13:30:00,13.51,13.52,13.5,13.5,609600.0,10.6367,10.6445,10.6288,10.6288,609600.0
2011-04-08 13:40:00,13.5,13.51,13.48,13.49,3606900.0,10.6288,10.6367,10.613,10.6209,3606900.0
2011-04-08 13:50:00,13.5,13.52,13.48,13.51,1341600.0,10.6288,10.6445,10.613,10.6367,1341600.0
2011-04-08 14:00:00,13.5,13.52,13.5,13.52,326300.0,10.6288,10.6445,10.6288,10.6445,326300.0
2011-04-08 14:10:00,13.52,13.52,13.48,13.51,1544400.0,10.6445,10.6445,10.613,10.6367,1544400.0
2011-04-08 14:20:00,13.5,13.51,13.47,13.48,2221800.0,10.6288,10.6367,10.6052,10.613,2221800.0
2011-04-08 14:30:00,13.48,13.49,13.47,13.48,809800.0,10.613,10.6209,10.6052,10.613,809800.0
2011-04-08 14:40:00,13.47,13.48,13.47,13.48,1299500.0,10.6052,10.613,10.6052,10.613,1299500.0
2011-04-08 14:50:00,13.47,13.48,13.45,13.47,3294200.0,10.6052,10.613,10.5894,10.6052,3294200.0
2011-04-08 15:00:00,13.47,13.49,13.46,13.49,1424800.0,10.6052,10.6209,10.5973,10.6209,1424800.0
2011-04-08 15:10:00,13.48,13.5,13.47,13.48,1344500.0,10.613,10.6288,10.6052,10.613,1344500.0
2011-04-08 15:20:00,13.48,13.5,13.46,13.49,2349100.0,10.613,10.6288,10.5973,10.6209,2349100.0
2011-04-08 15:30:00,13.49,13.51,13.47,13.48,2601500.0,10.6209,10.6367,10.6052,10.613,2601500.0
2011-04-08 15:40:00,13.47,13.5,13.46,13.49,3556500.0,10.6052,10.6288,10.5973,10.6209,3556500.0
2011-04-08 15:50:00,13.5,13.51,13.47,13.47,4929800.0,10.6288,10.6367,10.6052,10.6052,4929800.0
2011-04-11 09:30:00,13.5,13.56,13.49,13.54,5104600.0,10.6288,10.676,10.6209,10.6603,5104600.0
2011-04-11 09:40:00,13.53,13.58,13.51,13.57,3313300.0,10.6524,10.6918,10.6367,10.6839,3313300.0
2011-04-11 09:50:00,13.57,13.59,13.55,13.56,1974200.0,10.6839,10.6996,10.6682,10.676,1974200.0
2011-04-11 10:00:00,13.56,13.57,13.52,13.52,1855100.0,10.676,10.6839,10.6445,10.6445,1855100.0
2011-04-11 10:10:00,13.52,13.55,13.5,13.53,2404900.0,10.6445,10.6682,10.6288,10.6524,2404900.0
2011-04-11 10:20:00,13.53,13.54,13.5,13.54,1465000.0,10.6524,10.6603,10.6288,10.6603,1465000.0
2011-04-11 10:30:00,13.54,13.56,13.51,13.55,1731600.0,10.6603,10.676,10.6367,10.6682,1731600.0
2011-04-11 10:40:00,13.55,13.56,13.54,13.55,1756500.0,10.6682,10.676,10.6603,10.6682,1756500.0
2011-04-11 10:50:00,13.55,13.56,13.53,13.54,1229000.0,10.6682,10.676,10.6524,10.6603,1229000.0
2011-04-11 11:00:00,13.54,13.55,13.52,13.54,953300.0,10.6603,10.6682,10.6445,10.6603,953300.0
2011-04-11 11:10:00,13.54,13.55,13.52,13.54,1466100.0,10.6603,10.6682,10.6445,10.6603,1466100.0
2011-04-11 11:20:00,13.55,13.55,13.52,13.53,841200.0,10.6682,10.6682,10.6445,10.6524,841200.0
2011-04-11 11:30:00,13.53,13.54,13.51,13.52,1035900.0,10.6524,10.6603,10.6367,10.6445,1035900.0
2011-04-11 11:40:00,13.52,13.52,13.51,13.51,469000.0,10.6445,10.6445,10.6367,10.6367,469000.0
2011-04-11 11:50:00,13.51,13.52,13.5,13.5,716900.0,10.6367,10.6445,10.6288,10.6288,716900.0
2011-04-11 12:00:00,13.51,13.51,13.5,13.51,322600.0,10.6367,10.6367,10.6288,10.6367,322600.0
2011-04-11 12:10:00,13.51,13.52,13.49,13.49,1818500.0,10.6367,10.6445,10.6209,10.6209,1818500.0
2011-04-11 12:20:00,13.5,13.5,13.47,13.49,1180300.0,10.6288,10.6288,10.6052,10.6209,1180300.0
2011-04-11 12:30:00,13.49,13.49,13.45,13.45,829000.0,10.6209,10.6209,10.5894,10.5894,829000.0
2011-04-11 12:40:00,13.46,13.47,13.45,13.47,922600.0,10.5973,10.6052,10.5894,10.6052,922600.0
2011-04-11 12:50:00,13.47,13.47,13.45,13.45,432000.0,10.6052,10.6052,10.5894,10.5894,432000.0
2011-04-11 13:00:00,13.46,13.49,13.45,13.49,887400.0,10.5973,10.6209,10.5894,10.6209,887400.0
2011-04-11 13:10:00,13.48,13.49,13.46,13.47,753900.0,10.613,10.6209,10.5973,10.6052,753900.0
2011-04-11 13:20:00,13.48,13.48,13.46,13.47,1465200.0,10.613,10.613,10.5973,10.6052,1465200.0
2011-04-11 13:30:00,13.46,13.47,13.45,13.46,608100.0,10.5973,10.6052,10.5894,10.5973,608100.0
2011-04-11 13:40:00,13.46,13.48,13.45,13.48,1269100.0,10.5973,10.613,10.5894,10.613,1269100.0
2011-04-11 13:50:00,13.48,13.5,13.47,13.49,1613100.0,10.613,10.6288,10.6052,10.6209,1613100.0
2011-04-11 14:00:00,13.49,13.5,13.48,13.5,1059400.0,10.6209,10.6288,10.613,10.6288,1059400.0
2011-04-11 14:10:00,13.5,13.5,13.48,13.49,415400.0,10.6288,10.6288,10.613,10.6209,415400.0
2011-04-11 14:20:00,13.49,13.49,13.48,13.48,698000.0,10.6209,10.6209,10.613,10.613,698000.0
2011-04-11 14:30:00,13.48,13.5,13.48,13.49,1118400.0,10.613,10.6288,10.613,10.6209,1118400.0
2011-04-11 14:40:00,13.49,13.5,13.46,13.46,1601900.0,10.6209,10.6288,10.5973,10.5973,1601900.0
2011-04-11 14:50:00,13.47,13.48,13.45,13.46,1983100.0,10.6052,10.613,10.5894,10.5973,1983100.0
2011-04-11 15:00:00,13.47,13.47,13.43,13.45,2578100.0,10.6052,10.6052,10.5737,10.5894,2578100.0
2011-04-11 15:10:00,13.45,13.47,13.44,13.46,1456400.0,10.5894,10.6052,10.5815,10.5973,1456400.0
2011-04-11 15:20:00,13.46,13.48,13.44,13.45,1500100.0,10.5973,10.613,10.5815,10.5894,1500100.0
2011-04-11 15:30:00,13.45,13.48,13.44,13.48,2455500.0,10.5894,10.613,10.5815,10.613,2455500.0
2011-04-11 15:40:00,13.47,13.48,13.46,13.47,1155800.0,10.6052,10.613,10.5973,10.6052,1155800.0
2011-04-11 15:50:00,13.47,13.51,13.47,13.51,4695700.0,10.6052,10.6367,10.6052,10.6367,4695700.0
2011-04-12 09:30:00,13.4,13.4,13.33,13.36,6656400.0,10.5501,10.5501,10.4949,10.5186,6656400.0
2011-04-12 09:40:00,13.35,13.42,13.35,13.4,3137600.0,10.5107,10.5658,10.5107,10.5501,3137600.0
2011-04-12 09:50:00,13.39,13.43,13.34,13.36,3339600.0,10.5422,10.5737,10.5028,10.5186,3339600.0
2011-04-12 10:00:00,13.36,13.36,13.31,13.34,4185500.0,10.5186,10.5186,10.4792,10.5028,4185500.0
2011-04-12 10:10:00,13.33,13.37,13.32,13.37,2500100.0,10.4949,10.5264,10.4871,10.5264,2500100.0
2011-04-12 10:20:00,13.37,13.39,13.34,13.38,1650000.0,10.5264,10.5422,10.5028,10.5343,1650000.0
2011-04-12 10:30:00,13.38,13.38,13.35,13.37,1157800.0,10.5343,10.5343,10.5107,10.5264,1157800.0
2011-04-12 10:40:00,13.37,13.37,13.33,13.34,1656800.0,10.5264,10.5264,10.4949,10.5028,1656800.0
2011-04-12 10:50:00,13.34,13.35,13.31,13.31,2130300.0,10.5028,10.5107,10.4792,10.4792,2130300.0
2011-04-12 11:00:00,13.32,13.35,13.31,13.35,2703300.0,10.4871,10.5107,10.4792,10.5107,2703300.0
2011-04-12 11:10:00,13.35,13.37,13.34,13.35,2013900.0,10.5107,10.5264,10.5028,10.5107,2013900.0
2011-04-12 11:20:00,13.35,13.36,13.34,13.35,820500.0,10.5107,10.5186,10.5028,10.5107,820500.0
2011-04-12 11:30:00,13.36,13.37,13.33,13.37,2139900.0,10.5186,10.5264,10.4949,10.5264,2139900.0
2011-04-12 11:40:00,13.37,13.38,13.34,13.38,2540000.0,10.5264,10.5343,10.5028,10.5343,2540000.0
2011-04-12 11:50:00,13.38,13.39,13.35,13.38,2069000.0,10.5343,10.5422,10.5107,10.5343,2069000.0
2011-04-12 12:00:00,13.37,13.39,13.37,13.38,504000.0,10.5264,10.5422,10.5264,10.5343,504000.0
2011-04-12 12:10:00,13.39,13.39,13.36,13.38,1248700.0,10.5422,10.5422,10.5186,10.5343,1248700.0
2011-04-12 12:20:00,13.38,13.39,13.37,13.39,661400.0,10.5343,10.5422,10.5264,10.5422,661400.0
2011-04-12 12:30:00,13.38,13.39,13.36,13.38,1355300.0,10.5343,10.5422,10.5186,10.5343,1355300.0
2011-04-12 12:40:00,13.38,13.44,13.38,13.43,2470300.0,10.5343,10.5815,10.5343,10.5737,2470300.0
2011-04-12 12:50:00,13.42,13.44,13.38,13.41,1779900.0,10.5658,10.5815,10.5343,10.5579,1779900.0
2011-04-12 13:00:00,13.41,13.43,13.4,13.41,1722600.0,10.5579,10.5737,10.5501,10.5579,1722600.0
2011-04-12 13:10:00,13.41,13.42,13.39,13.4,1026600.0,10.5579,10.5658,10.5422,10.5501,1026600.0
2011-04-12 13:20:00,13.39,13.44,13.38,13.43,1791100.0,10.5422,10.5815,10.5343,10.5737,1791100.0
2011-04-12 13:30:00,13.43,13.49,13.42,13.46,4399100.0,10.5737,10.6209,10.5658,10.5973,4399100.0
2011-04-12 13:40:00,13.47,13.49,13.45,13.48,2315800.0,10.6052,10.6209,10.5894,10.613,2315800.0
2011-04-12 13:50:00,13.49,13.57,13.48,13.52,4510900.0,10.6209,10.6839,10.613,10.6445,4510900.0
2011-04-12 14:00:00,13.51,13.58,13.5,13.57,2889100.0,10.6367,10.6918,10.6288,10.6839,2889100.0
2011-04-12 14:10:00,13.57,13.58,13.54,13.55,2586100.0,10.6839,10.6918,10.6603,10.6682,2586100.0
2011-04-12 14:20:00,13.55,13.56,13.54,13.56,1397400.0,10.6682,10.676,10.6603,10.676,1397400.0
2011-04-12 14:30:00,13.56,13.56,13.52,13.52,1588400.0,10.676,10.676,10.6445,10.6445,1588400.0
2011-04-12 14:40:00,13.52,13.53,13.5,13.5,1136600.0,10.6445,10.6524,10.6288,10.6288,1136600.0
2011-04-12 14:50:00,13.51,13.53,13.5,13.52,1504100.0,10.6367,10.6524,10.6288,10.6445,1504100.0
2011-04-12 15:00:00,13.51,13.52,13.49,13.5,2227700.0,10.6367,10.6445,10.6209,10.6288,2227700.0
2011-04-12 15:10:00,13.51,13.51,13.49,13.5,1534400.0,10.6367,10.6367,10.6209,10.6288,1534400.0
2011-04-12 15:20:00,13.49,13.5,13.43,13.43,4188100.0,10.6209,10.6288,10.5737,10.5737,4188100.0
2011-04-12 15:30:00,13.44,13.46,13.42,13.45,2814000.0,10.5815,10.5973,10.5658,10.5894,2814000.0
2011-04-12 15:40:00,13.45,13.47,13.43,13.46,3397900.0,10.5894,10.6052,10.5737,10.5973,3397900.0
2011-04-12 15:50:00,13.45,13.48,13.45,13.48,4208200.0,10.5894,10.613,10.5894,10.613,4208200.0
2011-04-13 09:30:00,13.61,13.64,13.56,13.59,7309700.0,10.7154,10.739,10.676,10.6996,7309700.0
2011-04-13 09:40:00,13.59,13.59,13.45,13.45,7410400.0,10.6996,10.6996,10.5894,10.5894,7410400.0
2011-04-13 09:50:00,13.45,13.51,13.43,13.44,3568600.0,10.5894,10.6367,10.5737,10.5815,3568600.0
2011-04-13 10:00:00,13.44,13.49,13.42,13.43,3902900.0,10.5815,10.6209,10.5658,10.5737,3902900.0
2011-04-13 10:10:00,13.43,13.44,13.38,13.42,4838000.0,10.5737,10.5815,10.5343,10.5658,4838000.0
2011-04-13 10:20:00,13.41,13.44,13.4,13.43,2390000.0,10.5579,10.5815,10.5501,10.5737,2390000.0
2011-04-13 10:30:00,13.42,13.43,13.35,13.35,4192000.0,10.5658,10.5737,10.5107,10.5107,4192000.0
2011-04-13 10:40:00,13.35,13.37,13.32,13.36,5013200.0,10.5107,10.5264,10.4871,10.5186,5013200.0
2011-04-13 10:50:00,13.37,13.39,13.35,13.36,2430200.0,10.5264,10.5422,10.5107,10.5186,2430200.0
2011-04-13 11:00:00,13.36,13.37,13.35,13.37,1941900.0,10.5186,10.5264,10.5107,10.5264,1941900.0
2011-04-13 11:10:00,13.37,13.37,13.31,13.34,3874000.0,10.5264,10.5264,10.4792,10.5028,3874000.0
2011-04-13 11:20:00,13.34,13.34,13.3,13.31,2465500.0,10.5028,10.5028,10.4713,10.4792,2465500.0
2011-04-13 11:30:00,13.3,13.32,13.27,13.27,3492200.0,10.4713,10.4871,10.4477,10.4477,3492200.0
2011-04-13 11:40:00,13.27,13.34,13.26,13.33,4243100.0,10.4477,10.5028,10.4398,10.4949,4243100.0
2011-04-13 11:50:00,13.34,13.36,13.3,13.3,1862200.0,10.5028,10.5186,10.4713,10.4713,1862200.0
2011-04-13 12:00:00,13.31,13.35,13.3,13.35,1183900.0,10.4792,10.5107,10.4713,10.5107,1183900.0
2011-04-13 12:10:00,13.35,13.35,13.33,13.34,924200.0,10.5107,10.5107,10.4949,10.5028,924200.0
2011-04-13 12:20:00,13.33,13.34,13.32,13.33,1458200.0,10.4949,10.5028,10.4871,10.4949,1458200.0
2011-04-13 12:30:00,13.33,13.34,13.3,13.31,1484200.0,10.4949,10.5028,10.4713,10.4792,1484200.0
2011-04-13 12:40:00,13.31,13.32,13.3,13.31,1217000.0,10.4792,10.4871,10.4713,10.4792,1217000.0
2011-04-13 12:50:00,13.32,13.33,13.3,13.3,1380700.0,10.4871,10.4949,10.4713,10.4713,1380700.0
2011-04-13 13:00:00,13.31,13.33,13.3,13.3,1940600.0,10.4792,10.4949,10.4713,10.4713,1940600.0
2011-04-13 13:10:00,13.31,13.32,13.3,13.31,1321200.0,10.4792,10.4871,10.4713,10.4792,1321200.0
2011-04-13 13:20:00,13.31,13.31,13.28,13.28,1544900.0,10.4792,10.4792,10.4556,10.4556,1544900.0
2011-04-13 13:30:00,13.28,13.29,13.26,13.27,1725300.0,10.4556,10.4635,10.4398,10.4477,1725300.0
2011-04-13 13:40:00,13.26,13.27,13.25,13.26,1851400.0,10.4398,10.4477,10.432,10.4398,1851400.0
2011-04-13 13:50:00,13.26,13.26,13.22,13.24,2372500.0,10.4398,10.4398,10.4083,10.4241,2372500.0
2011-04-13 14:00:00,13.24,13.27,13.23,13.26,1997400.0,10.4241,10.4477,10.4162,10.4398,1997400.0
2011-04-13 14:10:00,13.26,13.26,13.21,13.21,1936100.0,10.4398,10.4398,10.4005,10.4005,1936100.0
2011-04-13 14:20:00,13.22,13.31,13.21,13.29,4247500.0,10.4083,10.4792,10.4005,10.4635,4247500.0
2011-04-13 14:30:00,13.3,13.31,13.28,13.29,1405700.0,10.4713,10.4792,10.4556,10.4635,1405700.0
2011-04-13 14:40:00,13.29,13.34,13.28,13.32,2485100.0,10.4635,10.5028,10.4556,10.4871,2485100.0
2011-04-13 14:50:00,13.32,13.32,13.3,13.32,1045500.0,10.4871,10.4871,10.4713,10.4871,1045500.0
2011-04-13 15:00:00,13.32,13.35,13.31,13.34,2512300.0,10.4871,10.5107,10.4792,10.5028,2512300.0
2011-04-13 15:10:00,13.34,13.35,13.31,13.34,2035100.0,10.5028,10.5107,10.4792,10.5028,2035100.0
2011-04-13 15:20:00,13.33,13.35,13.31,13.31,2240900.0,10.4949,10.5107,10.4792,10.4792,2240900.0
2011-04-13 15:30:00,13.32,13.32,13.29,13.29,2111400.0,10.4871,10.4871,10.4635,10.4635,2111400.0
2011-04-13 15:40:00,13.29,13.33,13.29,13.29,3996900.0,10.4635,10.4949,10.4635,10.4635,3996900.0
2011-04-13 15:50:00,13.29,13.31,13.27,13.27,6574300.0,10.4635,10.4792,10.4477,10.4477,6574300.0
2011-04-14 09:30:00,13.16,13.18,13.12,13.13,6633300.0,10.3611,10.3768,10.3296,10.3375,6633300.0
2011-04-14 09:40:00,13.14,13.15,13.1,13.11,4919600.0,10.3454,10.3532,10.3139,10.3217,4919600.0
2011-04-14 09:50:00,13.11,13.15,13.07,13.13,4691200.0,10.3217,10.3532,10.2902,10.3375,4691200.0
2011-04-14 10:00:00,13.14,13.17,13.12,13.16,3829100.0,10.3454,10.369,10.3296,10.3611,3829100.0
2011-04-14 10:10:00,13.16,13.18,13.13,13.17,3542900.0,10.3611,10.3768,10.3375,10.369,3542900.0
2011-04-14 10:20:00,13.17,13.2,13.15,13.2,2873000.0,10.369,10.3926,10.3532,10.3926,2873000.0
2011-04-14 10:30:00,13.2,13.26,13.19,13.21,4596500.0,10.3926,10.4398,10.3847,10.4005,4596500.0
2011-04-14 10:40:00,13.2,13.26,13.2,13.25,2740100.0,10.3926,10.4398,10.3926,10.432,2740100.0
2011-04-14 10:50:00,13.26,13.26,13.2,13.21,2646900.0,10.4398,10.4398,10.3926,10.4005,2646900.0
2011-04-14 11:00:00,13.21,13.24,13.21,13.22,1562200.0,10.4005,10.4241,10.4005,10.4083,1562200.0
2011-04-14 11:10:00,13.23,13.23,13.21,13.22,2644400.0,10.4162,10.4162,10.4005,10.4083,2644400.0
2011-04-14 11:20:00,13.22,13.23,13.19,13.21,1746900.0,10.4083,10.4162,10.3847,10.4005,1746900.0
2011-04-14 11:30:00,13.21,13.23,13.2,13.21,1898700.0,10.4005,10.4162,10.3926,10.4005,1898700.0
2011-04-14 11:40:00,13.21,13.22,13.19,13.21,1628500.0,10.4005,10.4083,10.3847,10.4005,1628500.0
2011-04-14 11:50:00,13.22,13.22,13.2,13.22,1606100.0,10.4083,10.4083,10.3926,10.4083,1606100.0
2011-04-14 12:00:00,13.21,13.22,13.19,13.21,1347200.0,10.4005,10.4083,10.3847,10.4005,1347200.0
2011-04-14 12:10:00,13.2,13.22,13.19,13.2,1237100.0,10.3926,10.4083,10.3847,10.3926,1237100.0
2011-04-14 12:20:00,13.21,13.24,13.2,13.23,2159000.0,10.4005,10.4241,10.3926,10.4162,2159000.0
2011-04-14 12:30:00,13.22,13.24,13.21,13.21,1259700.0,10.4083,10.4241,10.4005,10.4005,1259700.0
2011-04-14 12:40:00,13.21,13.22,13.17,13.18,1719200.0,10.4005,10.4083,10.369,10.3768,1719200.0
2011-04-14 12:50:00,13.18,13.19,13.16,13.19,1360900.0,10.3768,10.3847,10.3611,10.3847,1360900.0
2011-04-14 13:00:00,13.19,13.2,13.18,13.2,827400.0,10.3847,10.3926,10.3768,10.3926,827400.0
2011-04-14 13:10:00,13.2,13.2,13.17,13.17,926300.0,10.3926,10.3926,10.369,10.369,926300.0
2011-04-14 13:20:00,13.18,13.18,13.17,13.18,682600.0,10.3768,10.3768,10.369,10.3768,682600.0
2011-04-14 13:30:00,13.18,13.2,13.17,13.19,622200.0,10.3768,10.3926,10.369,10.3847,622200.0
2011-04-14 13:40:00,13.2,13.2,13.17,13.19,1451100.0,10.3926,10.3926,10.369,10.3847,1451100.0
2011-04-14 13:50:00,13.18,13.19,13.17,13.19,920800.0,10.3768,10.3847,10.369,10.3847,920800.0
2011-04-14 14:00:00,13.18,13.21,13.18,13.21,1456700.0,10.3768,10.4005,10.3768,10.4005,1456700.0
2011-04-14 14:10:00,13.2,13.21,13.19,13.2,713900.0,10.3926,10.4005,10.3847,10.3926,713900.0
2011-04-14 14:20:00,13.19,13.21,13.19,13.19,966500.0,10.3847,10.4005,10.3847,10.3847,966500.0
2011-04-14 14:30:00,13.2,13.21,13.18,13.18,1865700.0,10.3926,10.4005,10.3768,10.3768,1865700.0
2011-04-14 14:40:00,13.19,13.19,13.16,13.19,2168400.0,10.3847,10.3847,10.3611,10.3847,2168400.0
2011-04-14 14:50:00,13.18,13.2,13.17,13.19,1715400.0,10.3768,10.3926,10.369,10.3847,1715400.0
2011-04-14 15:00:00,13.19,13.21,13.18,13.21,1238800.0,10.3847,10.4005,10.3768,10.4005,1238800.0
2011-04-14 15:10:00,13.21,13.23,13.19,13.23,2775800.0,10.4005,10.4162,10.3847,10.4162,2775800.0
2011-04-14 15:20:00,13.23,13.24,13.2,13.21,3162800.0,10.4162,10.4241,10.3926,10.4005,3162800.0
2011-04-14 15:30:00,13.21,13.23,13.16,13.19,5227000.0,10.4005,10.4162,10.3611,10.3847,5227000.0
2011-04-14 15:40:00,13.19,13.19,13.16,13.17,6203900.0,10.3847,10.3847,10.3611,10.369,6203900.0
2011-04-14 15:50:00,13.16,13.17,13.13,13.13,14406200.0,10.3611,10.369,10.3375,10.3375,14406200.0
2011-04-15 09:30:00,13.22,13.33,13.09,13.23,19874900.0,10.4083,10.4949,10.306,10.4162,19874900.0
2011-04-15 09:40:00,13.23,13.3,13.18,13.23,6651100.0,10.4162,10.4713,10.3768,10.4162,6651100.0
2011-04-15 09:50:00,13.22,13.23,13.08,13.08,9372100.0,10.4083,10.4162,10.2981,10.2981,9372100.0
2011-04-15 10:00:00,13.09,13.16,13.03,13.06,10077600.0,10.306,10.3611,10.2587,10.2824,10077600.0
2011-04-15 10:10:00,13.06,13.08,13.01,13.02,8201700.0,10.2824,10.2981,10.243,10.2509,8201700.0
2011-04-15 10:20:00,13.02,13.02,12.96,12.98,10512600.0,10.2509,10.2509,10.2036,10.2194,10512600.0
2011-04-15 10:30:00,12.98,12.99,12.92,12.93,9556000.0,10.2194,10.2273,10.1721,10.18,9556000.0
2011-04-15 10:40:00,12.93,12.98,12.89,12.96,10834700.0,10.18,10.2194,10.1485,10.2036,10834700.0
2011-04-15 10:50:00,12.96,13.02,12.96,12.99,5906600.0,10.2036,10.2509,10.2036,10.2273,5906600.0
2011-04-15 11:00:00,12.99,13.04,12.99,13.03,5267500.0,10.2273,10.2666,10.2273,10.2587,5267500.0
2011-04-15 11:10:00,13.04,13.04,12.99,13.02,4480900.0,10.2666,10.2666,10.2273,10.2509,4480900.0
2011-04-15 11:20:00,13.02,13.03,12.99,13.0,3890500.0,10.2509,10.2587,10.2273,10.2351,3890500.0
2011-04-15 11:30:00,13.0,13.0,12.97,12.98,2156300.0,10.2351,10.2351,10.2115,10.2194,2156300.0
2011-04-15 11:40:00,12.98,13.0,12.96,12.97,2742500.0,10.2194,10.2351,10.2036,10.2115,2742500.0
2011-04-15 11:50:00,12.97,13.0,12.97,12.99,1652500.0,10.2115,10.2351,10.2115,10.2273,1652500.0
2011-04-15 12:00:00,12.99,13.0,12.98,12.99,942800.0,10.2273,10.2351,10.2194,10.2273,942800.0
2011-04-15 12:10:00,12.99,13.04,12.99,13.03,3510800.0,10.2273,10.2666,10.2273,10.2587,3510800.0
2011-04-15 12:20:00,13.02,13.03,12.99,13.0,2726100.0,10.2509,10.2587,10.2273,10.2351,2726100.0
2011-04-15 12:30:00,12.99,13.0,12.95,12.98,3743700.0,10.2273,10.2351,10.1958,10.2194,3743700.0
2011-04-15 12:40:00,12.98,12.99,12.94,12.98,4292600.0,10.2194,10.2273,10.1879,10.2194,4292600.0
2011-04-15 12:50:00,12.99,12.99,12.94,12.95,3573400.0,10.2273,10.2273,10.1879,10.1958,3573400.0
2011-04-15 13:00:00,12.96,12.97,12.9,12.93,5262700.0,10.2036,10.2115,10.1564,10.18,5262700.0
2011-04-15 13:10:00,12.93,12.94,12.91,12.92,2703200.0,10.18,10.1879,10.1643,10.1721,2703200.0
2011-04-15 13:20:00,12.92,12.92,12.9,12.92,2618900.0,10.1721,10.1721,10.1564,10.1721,2618900.0
2011-04-15 13:30:00,12.92,12.93,12.89,12.93,2682600.0,10.1721,10.18,10.1485,10.18,2682600.0
2011-04-15 13:40:00,12.93,12.95,12.91,12.94,2033700.0,10.18,10.1958,10.1643,10.1879,2033700.0
2011-04-15 13:50:00,12.94,12.96,12.93,12.94,2174900.0,10.1879,10.2036,10.18,10.1879,2174900.0
2011-04-15 14:00:00,12.94,12.96,12.91,12.91,2545200.0,10.1879,10.2036,10.1643,10.1643,2545200.0
2011-04-15 14:10:00,12.92,12.94,12.91,12.93,1431600.0,10.1721,10.1879,10.1643,10.18,1431600.0
2011-04-15 14:20:00,12.92,12.95,12.92,12.93,2087500.0,10.1721,10.1958,10.1721,10.18,2087500.0
2011-04-15 14:30:00,12.92,12.94,12.92,12.93,968100.0,10.1721,10.1879,10.1721,10.18,968100.0
2011-04-15 14:40:00,12.92,12.94,12.91,12.91,3622700.0,10.1721,10.1879,10.1643,10.1643,3622700.0
2011-04-15 14:50:00,12.92,12.94,12.9,12.93,3540500.0,10.1721,10.1879,10.1564,10.18,3540500.0
2011-04-15 15:00:00,12.92,12.97,12.92,12.96,6539500.0,10.1721,10.2115,10.1721,10.2036,6539500.0
2011-04-15 15:10:00,12.96,13.0,12.96,12.99,5395700.0,10.2036,10.2351,10.2036,10.2273,5395700.0
2011-04-15 15:20:00,12.99,12.99,12.94,12.97,6583100.0,10.2273,10.2273,10.1879,10.2115,6583100.0
2011-04-15 15:30:00,12.97,12.97,12.89,12.92,13127800.0,10.2115,10.2115,10.1485,10.1721,13127800.0
2011-04-15 15:40:00,12.92,12.92,12.82,12.85,19294700.0,10.1721,10.1721,10.0934,10.117,19294700.0
2011-04-15 15:50:00,12.85,12.9,12.82,12.83,20488100.0,10.117,10.1564,10.0934,10.1013,20488100.0
2011-04-18 09:30:00,12.59,12.6,12.41,12.51,23804700.0,9.9123,9.9202,9.7706,9.8493,23804700.0
2011-04-18 09:40:00,12.51,12.57,12.42,12.47,18649700.0,9.8493,9.8966,9.7785,9.8179,18649700.0
2011-04-18 09:50:00,12.46,12.49,12.38,12.41,15725700.0,9.81,9.8336,9.747,9.7706,15725700.0
2011-04-18 10:00:00,12.41,12.43,12.33,12.35,11860300.0,9.7706,9.7864,9.7076,9.7234,11860300.0
2011-04-18 10:10:00,12.35,12.44,12.31,12.44,9773000.0,9.7234,9.7942,9.6919,9.7942,9773000.0
2011-04-18 10:20:00,12.43,12.46,12.37,12.4,6580800.0,9.7864,9.81,9.7391,9.7627,6580800.0
2011-04-18 10:30:00,12.41,12.44,12.38,12.44,8335800.0,9.7706,9.7942,9.747,9.7942,8335800.0
2011-04-18 10:40:00,12.44,12.44,12.35,12.35,8224100.0,9.7942,9.7942,9.7234,9.7234,8224100.0
2011-04-18 10:50:00,12.35,12.36,12.3,12.3,9067600.0,9.7234,9.7312,9.684,9.684,9067600.0
2011-04-18 11:00:00,12.3,12.33,12.28,12.3,9638100.0,9.684,9.7076,9.6683,9.684,9638100.0
2011-04-18 11:10:00,12.3,12.3,12.24,12.3,8967600.0,9.684,9.684,9.6368,9.684,8967600.0
2011-04-18 11:20:00,12.3,12.37,12.29,12.36,4798700.0,9.684,9.7391,9.6761,9.7312,4798700.0
2011-04-18 11:30:00,12.36,12.39,12.34,12.35,4320800.0,9.7312,9.7549,9.7155,9.7234,4320800.0
2011-04-18 11:40:00,12.36,12.37,12.34,12.37,2328800.0,9.7312,9.7391,9.7155,9.7391,2328800.0
2011-04-18 11:50:00,12.37,12.39,12.35,12.36,2335700.0,9.7391,9.7549,9.7234,9.7312,2335700.0
2011-04-18 12:00:00,12.37,12.39,12.35,12.39,3722800.0,9.7391,9.7549,9.7234,9.7549,3722800.0
2011-04-18 12:10:00,12.38,12.43,12.38,12.41,3743100.0,9.747,9.7864,9.747,9.7706,3743100.0
2011-04-18 12:20:00,12.4,12.42,12.36,12.42,5297800.0,9.7627,9.7785,9.7312,9.7785,5297800.0
2011-04-18 12:30:00,12.42,12.42,12.37,12.4,4011400.0,9.7785,9.7785,9.7391,9.7627,4011400.0
2011-04-18 12:40:00,12.39,12.41,12.36,12.37,2321000.0,9.7549,9.7706,9.7312,9.7391,2321000.0
2011-04-18 12:50:00,12.36,12.37,12.33,12.36,2238000.0,9.7312,9.7391,9.7076,9.7312,2238000.0
2011-04-18 13:00:00,12.36,12.37,12.35,12.36,1258200.0,9.7312,9.7391,9.7234,9.7312,1258200.0
2011-04-18 13:10:00,12.36,12.36,12.33,12.33,2739000.0,9.7312,9.7312,9.7076,9.7076,2739000.0
2011-04-18 13:20:00,12.34,12.34,12.33,12.33,1313600.0,9.7155,9.7155,9.7076,9.7076,1313600.0
2011-04-18 13:30:00,12.34,12.35,12.31,12.31,3316100.0,9.7155,9.7234,9.6919,9.6919,3316100.0
2011-04-18 13:40:00,12.32,12.35,12.31,12.34,3153200.0,9.6998,9.7234,9.6919,9.7155,3153200.0
2011-04-18 13:50:00,12.35,12.39,12.34,12.38,3421400.0,9.7234,9.7549,9.7155,9.747,3421400.0
2011-04-18 14:00:00,12.38,12.38,12.33,12.37,2225200.0,9.747,9.747,9.7076,9.7391,2225200.0
2011-04-18 14:10:00,12.37,12.4,12.35,12.4,2267400.0,9.7391,9.7627,9.7234,9.7627,2267400.0
2011-04-18 14:20:00,12.39,12.4,12.37,12.38,2098400.0,9.7549,9.7627,9.7391,9.747,2098400.0
2011-04-18 14:30:00,12.38,12.41,12.37,12.4,2434000.0,9.747,9.7706,9.7391,9.7627,2434000.0
2011-04-18 14:40:00,12.4,12.41,12.38,12.39,2729900.0,9.7627,9.7706,9.747,9.7549,2729900.0
2011-04-18 14:50:00,12.4,12.41,12.37,12.37,3117400.0,9.7627,9.7706,9.7391,9.7391,3117400.0
2011-04-18 15:00:00,12.37,12.38,12.34,12.35,3370400.0,9.7391,9.747,9.7155,9.7234,3370400.0
2011-04-18 15:10:00,12.34,12.38,12.34,12.38,3128900.0,9.7155,9.747,9.7155,9.747,3128900.0
2011-04-18 15:20:00,12.37,12.41,12.37,12.4,4212600.0,9.7391,9.7706,9.7391,9.7627,4212600.0
2011-04-18 15:30:00,12.4,12.42,12.39,12.4,5488800.0,9.7627,9.7785,9.7549,9.7627,5488800.0
2011-04-18 15:40:00,12.39,12.41,12.37,12.41,7638500.0,9.7549,9.7706,9.7391,9.7706,7638500.0
2011-04-18 15:50:00,12.41,12.44,12.39,12.41,17378300.0,9.7706,9.7942,9.7549,9.7706,17378300.0
2011-04-19 09:30:00,12.53,12.53,12.42,12.46,7521300.0,9.8651,9.8651,9.7785,9.81,7521300.0
2011-04-19 09:40:00,12.46,12.46,12.34,12.34,9105900.0,9.81,9.81,9.7155,9.7155,9105900.0
2011-04-19 09:50:00,12.34,12.35,12.27,12.29,10129600.0,9.7155,9.7234,9.6604,9.6761,10129600.0
2011-04-19 10:00:00,12.29,12.33,12.23,12.29,10748200.0,9.6761,9.7076,9.6289,9.6761,10748200.0
2011-04-19 10:10:00,12.29,12.31,12.25,12.28,5402100.0,9.6761,9.6919,9.6446,9.6683,5402100.0
2011-04-19 10:20:00,12.28,12.3,12.25,12.28,5052400.0,9.6683,9.684,9.6446,9.6683,5052400.0
2011-04-19 10:30:00,12.28,12.29,12.2,12.21,8853800.0,9.6683,9.6761,9.6053,9.6131,8853800.0
2011-04-19 10:40:00,12.21,12.25,12.21,12.23,3667900.0,9.6131,9.6446,9.6131,9.6289,3667900.0
2011-04-19 10:50:00,12.24,12.28,12.23,12.23,4327800.0,9.6368,9.6683,9.6289,9.6289,4327800.0
2011-04-19 11:00:00,12.23,12.24,12.15,12.2,8441100.0,9.6289,9.6368,9.5659,9.6053,8441100.0
2011-04-19 11:10:00,12.21,12.23,12.15,12.18,8197500.0,9.6131,9.6289,9.5659,9.5895,8197500.0
2011-04-19 11:20:00,12.18,12.18,12.15,12.17,5981700.0,9.5895,9.5895,9.5659,9.5817,5981700.0
2011-04-19 11:30:00,12.16,12.23,12.16,12.22,4127900.0,9.5738,9.6289,9.5738,9.621,4127900.0
2011-04-19 11:40:00,12.23,12.24,12.2,12.2,2587400.0,9.6289,9.6368,9.6053,9.6053,2587400.0
2011-04-19 11:50:00,12.2,12.25,12.2,12.25,3295300.0,9.6053,9.6446,9.6053,9.6446,3295300.0
2011-04-19 12:00:00,12.25,12.25,12.23,12.23,1831300.0,9.6446,9.6446,9.6289,9.6289,1831300.0
2011-04-19 12:10:00,12.24,12.24,12.22,12.24,1151500.0,9.6368,9.6368,9.621,9.6368,1151500.0
2011-04-19 12:20:00,12.24,12.26,12.23,12.26,1800900.0,9.6368,9.6525,9.6289,9.6525,1800900.0
2011-04-19 12:30:00,12.25,12.28,12.25,12.28,1835500.0,9.6446,9.6683,9.6446,9.6683,1835500.0
2011-04-19 12:40:00,12.27,12.28,12.26,12.26,1664500.0,9.6604,9.6683,9.6525,9.6525,1664500.0
2011-04-19 12:50:00,12.26,12.28,12.25,12.26,2498800.0,9.6525,9.6683,9.6446,9.6525,2498800.0
2011-04-19 13:00:00,12.26,12.32,12.26,12.31,3857300.0,9.6525,9.6998,9.6525,9.6919,3857300.0
2011-04-19 13:10:00,12.3,12.32,12.29,12.3,2527000.0,9.684,9.6998,9.6761,9.684,2527000.0
2011-04-19 13:20:00,12.3,12.31,12.29,12.29,1180500.0,9.684,9.6919,9.6761,9.6761,1180500.0
2011-04-19 13:30:00,12.29,12.33,12.27,12.32,5166600.0,9.6761,9.7076,9.6604,9.6998,5166600.0
2011-04-19 13:40:00,12.33,12.35,12.32,12.34,3062700.0,9.7076,9.7234,9.6998,9.7155,3062700.0
2011-04-19 13:50:00,12.34,12.35,12.32,12.34,2759500.0,9.7155,9.7234,9.6998,9.7155,2759500.0
2011-04-19 14:00:00,12.33,12.34,12.3,12.32,4582000.0,9.7076,9.7155,9.684,9.6998,4582000.0
2011-04-19 14:10:00,12.31,12.34,12.3,12.34,2709700.0,9.6919,9.7155,9.684,9.7155,2709700.0
2011-04-19 14:20:00,12.33,12.34,12.27,12.32,3447700.0,9.7076,9.7155,9.6604,9.6998,3447700.0
2011-04-19 14:30:00,12.31,12.32,12.29,12.3,1793400.0,9.6919,9.6998,9.6761,9.684,1793400.0
2011-04-19 14:40:00,12.3,12.32,12.29,12.29,3428900.0,9.684,9.6998,9.6761,9.6761,3428900.0
2011-04-19 14:50:00,12.29,12.31,12.28,12.28,2994400.0,9.6761,9.6919,9.6683,9.6683,2994400.0
2011-04-19 15:00:00,12.29,12.32,12.28,12.32,3032600.0,9.6761,9.6998,9.6683,9.6998,3032600.0
2011-04-19 15:10:00,12.31,12.32,12.29,12.31,3604100.0,9.6919,9.6998,9.6761,9.6919,3604100.0
2011-04-19 15:20:00,12.3,12.31,12.26,12.26,2043400.0,9.684,9.6919,9.6525,9.6525,2043400.0
2011-04-19 15:30:00,12.26,12.3,12.26,12.29,2275900.0,9.6525,9.684,9.6525,9.6761,2275900.0
2011-04-19 15:40:00,12.3,12.33,12.29,12.32,3336300.0,9.684,9.7076,9.6761,9.6998,3336300.0
2011-04-19 15:50:00,12.33,12.34,12.32,12.33,7179100.0,9.7076,9.7155,9.6998,9.7076,7179100.0
2011-04-20 09:30:00,12.43,12.48,12.4,12.45,10138600.0,9.7864,9.8257,9.7627,9.8021,10138600.0
2011-04-20 09:40:00,12.45,12.46,12.35,12.37,8074400.0,9.8021,9.81,9.7234,9.7391,8074400.0
2011-04-20 09:50:00,12.36,12.42,12.31,12.41,5609500.0,9.7312,9.7785,9.6919,9.7706,5609500.0
2011-04-20 10:00:00,12.41,12.44,12.4,12.4,4005400.0,9.7706,9.7942,9.7627,9.7627,4005400.0
2011-04-20 10:10:00,12.4,12.41,12.33,12.35,4981600.0,9.7627,9.7706,9.7076,9.7234,4981600.0
2011-04-20 10:20:00,12.35,12.35,12.31,12.32,4215500.0,9.7234,9.7234,9.6919,9.6998,4215500.0
2011-04-20 10:30:00,12.33,12.35,12.32,12.35,4186200.0,9.7076,9.7234,9.6998,9.7234,4186200.0
2011-04-20 10:40:00,12.34,12.35,12.34,12.35,1515200.0,9.7155,9.7234,9.7155,9.7234,1515200.0
2011-04-20 10:50:00,12.34,12.35,12.31,12.32,3654200.0,9.7155,9.7234,9.6919,9.6998,3654200.0
2011-04-20 11:00:00,12.33,12.36,12.32,12.35,3521400.0,9.7076,9.7312,9.6998,9.7234,3521400.0
2011-04-20 11:10:00,12.35,12.38,12.34,12.37,2983900.0,9.7234,9.747,9.7155,9.7391,2983900.0
2011-04-20 11:20:00,12.37,12.39,12.36,12.39,4065500.0,9.7391,9.7549,9.7312,9.7549,4065500.0
2011-04-20 11:30:00,12.39,12.41,12.38,12.41,4119200.0,9.7549,9.7706,9.747,9.7706,4119200.0
2011-04-20 11:40:00,12.41,12.41,12.38,12.38,1797400.0,9.7706,9.7706,9.747,9.747,1797400.0
2011-04-20 11:50:00,12.38,12.41,12.38,12.39,3075000.0,9.747,9.7706,9.747,9.7549,3075000.0
2011-04-20 12:00:00,12.39,12.4,12.39,12.4,1633900.0,9.7549,9.7627,9.7549,9.7627,1633900.0
2011-04-20 12:10:00,12.39,12.4,12.34,12.35,2757600.0,9.7549,9.7627,9.7155,9.7234,2757600.0
2011-04-20 12:20:00,12.34,12.36,12.33,12.35,3451800.0,9.7155,9.7312,9.7076,9.7234,3451800.0
2011-04-20 12:30:00,12.36,12.36,12.32,12.32,2647000.0,9.7312,9.7312,9.6998,9.6998,2647000.0
2011-04-20 12:40:00,12.33,12.33,12.26,12.27,5938300.0,9.7076,9.7076,9.6525,9.6604,5938300.0
2011-04-20 12:50:00,12.28,12.29,12.27,12.29,1622700.0,9.6683,9.6761,9.6604,9.6761,1622700.0
2011-04-20 13:00:00,12.29,12.3,12.28,12.28,1670100.0,9.6761,9.684,9.6683,9.6683,1670100.0
2011-04-20 13:10:00,12.29,12.29,12.27,12.27,1323600.0,9.6761,9.6761,9.6604,9.6604,1323600.0
2011-04-20 13:20:00,12.27,12.28,12.25,12.27,2542700.0,9.6604,9.6683,9.6446,9.6604,2542700.0
2011-04-20 13:30:00,12.27,12.27,12.21,12.22,4759300.0,9.6604,9.6604,9.6131,9.621,4759300.0
2011-04-20 13:40:00,12.22,12.24,12.21,12.24,4070800.0,9.621,9.6368,9.6131,9.6368,4070800.0
2011-04-20 13:50:00,12.24,12.25,12.22,12.24,2815200.0,9.6368,9.6446,9.621,9.6368,2815200.0
2011-04-20 14:00:00,12.24,12.24,12.22,12.23,1550700.0,9.6368,9.6368,9.621,9.6289,1550700.0
2011-04-20 14:10:00,12.23,12.24,12.22,12.24,1447300.0,9.6289,9.6368,9.621,9.6368,1447300.0
2011-04-20 14:20:00,12.23,12.24,12.22,12.23,2741300.0,9.6289,9.6368,9.621,9.6289,2741300.0
2011-04-20 14:30:00,12.23,12.28,12.22,12.28,3786900.0,9.6289,9.6683,9.621,9.6683,3786900.0
2011-04-20 14:40:00,12.27,12.28,12.23,12.24,3835700.0,9.6604,9.6683,9.6289,9.6368,3835700.0
2011-04-20 14:50:00,12.24,12.25,12.24,12.25,1983400.0,9.6368,9.6446,9.6368,9.6446,1983400.0
2011-04-20 15:00:00,12.24,12.25,12.23,12.24,4669200.0,9.6368,9.6446,9.6289,9.6368,4669200.0
2011-04-20 15:10:00,12.24,12.27,12.23,12.24,4169000.0,9.6368,9.6604,9.6289,9.6368,4169000.0
2011-04-20 15:20:00,12.24,12.27,12.23,12.26,5810400.0,9.6368,9.6604,9.6289,9.6525,5810400.0
2011-04-20 15:30:00,12.25,12.29,12.25,12.28,6738900.0,9.6446,9.6761,9.6446,9.6683,6738900.0
2011-04-20 15:40:00,12.27,12.31,12.26,12.3,7082500.0,9.6604,9.6919,9.6525,9.684,7082500.0
2011-04-20 15:50:00,12.3,12.32,12.26,12.27,13964800.0,9.684,9.6998,9.6525,9.6604,13964800.0
2011-04-21 09:30:00,12.34,12.35,12.27,12.29,4925400.0,9.7155,9.7234,9.6604,9.6761,4925400.0
2011-04-21 09:40:00,12.3,12.32,12.27,12.29,4056700.0,9.684,9.6998,9.6604,9.6761,4056700.0
2011-04-21 09:50:00,12.29,12.3,12.26,12.28,3066000.0,9.6761,9.684,9.6525,9.6683,3066000.0
2011-04-21 10:00:00,12.28,12.35,12.24,12.35,5028600.0,9.6683,9.7234,9.6368,9.7234,5028600.0
2011-04-21 10:10:00,12.35,12.4,12.32,12.39,7102000.0,9.7234,9.7627,9.6998,9.7549,7102000.0
2011-04-21 10:20:00,12.39,12.4,12.36,12.37,3421200.0,9.7549,9.7627,9.7312,9.7391,3421200.0
2011-04-21 10:30:00,12.36,12.37,12.31,12.33,3720800.0,9.7312,9.7391,9.6919,9.7076,3720800.0
2011-04-21 10:40:00,12.33,12.36,12.32,12.34,1548200.0,9.7076,9.7312,9.6998,9.7155,1548200.0
2011-04-21 10:50:00,12.35,12.35,12.32,12.33,1776300.0,9.7234,9.7234,9.6998,9.7076,1776300.0
2011-04-21 11:00:00,12.34,12.34,12.32,12.34,1375200.0,9.7155,9.7155,9.6998,9.7155,1375200.0
2011-04-21 11:10:00,12.33,12.35,12.33,12.33,1493400.0,9.7076,9.7234,9.7076,9.7076,1493400.0
2011-04-21 11:20:00,12.34,12.38,12.33,12.38,1980900.0,9.7155,9.747,9.7076,9.747,1980900.0
2011-04-21 11:30:00,12.37,12.4,12.37,12.39,2172200.0,9.7391,9.7627,9.7391,9.7549,2172200.0
2011-04-21 11:40:00,12.38,12.4,12.38,12.39,1751400.0,9.747,9.7627,9.747,9.7549,1751400.0
2011-04-21 11:50:00,12.39,12.39,12.38,12.39,810700.0,9.7549,9.7549,9.747,9.7549,810700.0
2011-04-21 12:00:00,12.38,12.39,12.38,12.39,526800.0,9.747,9.7549,9.747,9.7549,526800.0
2011-04-21 12:10:00,12.38,12.39,12.37,12.37,1400700.0,9.747,9.7549,9.7391,9.7391,1400700.0
2011-04-21 12:20:00,12.37,12.39,12.37,12.38,908100.0,9.7391,9.7549,9.7391,9.747,908100.0
2011-04-21 12:30:00,12.38,12.39,12.38,12.38,931200.0,9.747,9.7549,9.747,9.747,931200.0
2011-04-21 12:40:00,12.38,12.39,12.38,12.38,561400.0,9.747,9.7549,9.747,9.747,561400.0
2011-04-21 12:50:00,12.39,12.39,12.37,12.38,1182000.0,9.7549,9.7549,9.7391,9.747,1182000.0
2011-04-21 13:00:00,12.38,12.38,12.37,12.37,612600.0,9.747,9.747,9.7391,9.7391,612600.0
2011-04-21 13:10:00,12.38,12.4,12.36,12.38,2267900.0,9.747,9.7627,9.7312,9.747,2267900.0
2011-04-21 13:20:00,12.38,12.39,12.36,12.37,2592400.0,9.747,9.7549,9.7312,9.7391,2592400.0
2011-04-21 13:30:00,12.37,12.38,12.36,12.37,2069000.0,9.7391,9.747,9.7312,9.7391,2069000.0
2011-04-21 13:40:00,12.36,12.37,12.35,12.35,1071200.0,9.7312,9.7391,9.7234,9.7234,1071200.0
2011-04-21 13:50:00,12.36,12.36,12.33,12.34,2598800.0,9.7312,9.7312,9.7076,9.7155,2598800.0
2011-04-21 14:00:00,12.34,12.36,12.33,12.35,1871100.0,9.7155,9.7312,9.7076,9.7234,1871100.0
2011-04-21 14:10:00,12.35,12.35,12.34,12.35,988900.0,9.7234,9.7234,9.7155,9.7234,988900.0
2011-04-21 14:20:00,12.35,12.35,12.33,12.34,1604800.0,9.7234,9.7234,9.7076,9.7155,1604800.0
2011-04-21 14:30:00,12.35,12.35,12.34,12.35,365100.0,9.7234,9.7234,9.7155,9.7234,365100.0
2011-04-21 14:40:00,12.34,12.35,12.31,12.33,1929200.0,9.7155,9.7234,9.6919,9.7076,1929200.0
2011-04-21 14:50:00,12.32,12.33,12.3,12.3,2435800.0,9.6998,9.7076,9.684,9.684,2435800.0
2011-04-21 15:00:00,12.3,12.31,12.3,12.31,728300.0,9.684,9.6919,9.684,9.6919,728300.0
2011-04-21 15:10:00,12.3,12.31,12.29,12.29,1416800.0,9.684,9.6919,9.6761,9.6761,1416800.0
2011-04-21 15:20:00,12.29,12.31,12.29,12.31,1426100.0,9.6761,9.6919,9.6761,9.6919,1426100.0
2011-04-21 15:30:00,12.31,12.34,12.29,12.34,3733100.0,9.6919,9.7155,9.6761,9.7155,3733100.0
2011-04-21 15:40:00,12.34,12.35,12.31,12.33,5049100.0,9.7155,9.7234,9.6919,9.7076,5049100.0
2011-04-21 15:50:00,12.33,12.34,12.3,12.32,7664900.0,9.7076,9.7155,9.684,9.6998,7664900.0
2011-04-25 09:30:00,12.33,12.45,12.32,12.41,5789900.0,9.7076,9.8021,9.6998,9.7706,5789900.0
2011-04-25 09:40:00,12.43,12.58,12.42,12.56,9718300.0,9.7864,9.9045,9.7785,9.8887,9718300.0
2011-04-25 09:50:00,12.57,12.6,12.5,12.55,7022400.0,9.8966,9.9202,9.8415,9.8808,7022400.0
2011-04-25 10:00:00,12.54,12.57,12.48,12.52,4397600.0,9.873,9.8966,9.8257,9.8572,4397600.0
2011-04-25 10:10:00,12.53,12.53,12.47,12.49,4643100.0,9.8651,9.8651,9.8179,9.8336,4643100.0
2011-04-25 10:20:00,12.48,12.51,12.46,12.5,5108300.0,9.8257,9.8493,9.81,9.8415,5108300.0
2011-04-25 10:30:00,12.5,12.52,12.48,12.5,2819100.0,9.8415,9.8572,9.8257,9.8415,2819100.0
2011-04-25 10:40:00,12.51,12.51,12.48,12.5,3857800.0,9.8493,9.8493,9.8257,9.8415,3857800.0
2011-04-25 10:50:00,12.5,12.51,12.49,12.51,1288000.0,9.8415,9.8493,9.8336,9.8493,1288000.0
2011-04-25 11:00:00,12.51,12.54,12.49,12.5,4172900.0,9.8493,9.873,9.8336,9.8415,4172900.0
2011-04-25 11:10:00,12.5,12.51,12.48,12.5,2704700.0,9.8415,9.8493,9.8257,9.8415,2704700.0
2011-04-25 11:20:00,12.49,12.5,12.48,12.49,1021600.0,9.8336,9.8415,9.8257,9.8336,1021600.0
2011-04-25 11:30:00,12.49,12.49,12.48,12.49,812300.0,9.8336,9.8336,9.8257,9.8336,812300.0
2011-04-25 11:40:00,12.49,12.49,12.45,12.45,2886800.0,9.8336,9.8336,9.8021,9.8021,2886800.0
2011-04-25 11:50:00,12.45,12.46,12.44,12.46,3183100.0,9.8021,9.81,9.7942,9.81,3183100.0
2011-04-25 12:00:00,12.46,12.49,12.45,12.49,1176400.0,9.81,9.8336,9.8021,9.8336,1176400.0
2011-04-25 12:10:00,12.49,12.49,12.48,12.48,379900.0,9.8336,9.8336,9.8257,9.8257,379900.0
2011-04-25 12:20:00,12.48,12.49,12.46,12.47,705500.0,9.8257,9.8336,9.81,9.8179,705500.0
2011-04-25 12:30:00,12.46,12.47,12.46,12.46,381600.0,9.81,9.8179,9.81,9.81,381600.0
2011-04-25 12:40:00,12.46,12.47,12.46,12.47,477600.0,9.81,9.8179,9.81,9.8179,477600.0
2011-04-25 12:50:00,12.46,12.49,12.46,12.47,3483700.0,9.81,9.8336,9.81,9.8179,3483700.0
2011-04-25 13:00:00,12.47,12.48,12.46,12.46,1106900.0,9.8179,9.8257,9.81,9.81,1106900.0
2011-04-25 13:10:00,12.46,12.47,12.45,12.45,1233500.0,9.81,9.8179,9.8021,9.8021,1233500.0
2011-04-25 13:20:00,12.45,12.46,12.45,12.45,515800.0,9.8021,9.81,9.8021,9.8021,515800.0
2011-04-25 13:30:00,12.46,12.47,12.44,12.46,3853700.0,9.81,9.8179,9.7942,9.81,3853700.0
2011-04-25 13:40:00,12.46,12.47,12.45,12.46,412500.0,9.81,9.8179,9.8021,9.81,412500.0
2011-04-25 13:50:00,12.45,12.46,12.44,12.44,697600.0,9.8021,9.81,9.7942,9.7942,697600.0
2011-04-25 14:00:00,12.44,12.45,12.44,12.45,2379000.0,9.7942,9.8021,9.7942,9.8021,2379000.0
2011-04-25 14:10:00,12.44,12.45,12.44,12.45,953000.0,9.7942,9.8021,9.7942,9.8021,953000.0
2011-04-25 14:20:00,12.45,12.45,12.44,12.45,756600.0,9.8021,9.8021,9.7942,9.8021,756600.0
2011-04-25 14:30:00,12.44,12.45,12.4,12.4,3830800.0,9.7942,9.8021,9.7627,9.7627,3830800.0
2011-04-25 14:40:00,12.4,12.42,12.4,12.41,1607300.0,9.7627,9.7785,9.7627,9.7706,1607300.0
2011-04-25 14:50:00,12.42,12.44,12.41,12.43,1274800.0,9.7785,9.7942,9.7706,9.7864,1274800.0
2011-04-25 15:00:00,12.43,12.45,12.4,12.4,3262600.0,9.7864,9.8021,9.7627,9.7627,3262600.0
2011-04-25 15:10:00,12.41,12.41,12.4,12.4,863100.0,9.7706,9.7706,9.7627,9.7627,863100.0
2011-04-25 15:20:00,12.41,12.42,12.4,12.42,1181300.0,9.7706,9.7785,9.7627,9.7785,1181300.0
2011-04-25 15:30:00,12.42,12.43,12.41,12.42,1659900.0,9.7785,9.7864,9.7706,9.7785,1659900.0
2011-04-25 15:40:00,12.42,12.43,12.41,12.42,2522500.0,9.7785,9.7864,9.7706,9.7785,2522500.0
2011-04-25 15:50:00,12.42,12.44,12.41,12.44,7601700.0,9.7785,9.7942,9.7706,9.7942,7601700.0
2011-04-26 09:30:00,12.49,12.53,12.45,12.47,3903900.0,9.8336,9.8651,9.8021,9.8179,3903900.0
2011-04-26 09:40:00,12.47,12.48,12.42,12.44,3032800.0,9.8179,9.8257,9.7785,9.7942,3032800.0
2011-04-26 09:50:00,12.44,12.44,12.4,12.41,3127200.0,9.7942,9.7942,9.7627,9.7706,3127200.0
2011-04-26 10:00:00,12.41,12.44,12.33,12.37,7406700.0,9.7706,9.7942,9.7076,9.7391,7406700.0
2011-04-26 10:10:00,12.37,12.4,12.36,12.4,2472100.0,9.7391,9.7627,9.7312,9.7627,2472100.0
2011-04-26 10:20:00,12.4,12.4,12.39,12.4,1312400.0,9.7627,9.7627,9.7549,9.7627,1312400.0
2011-04-26 10:30:00,12.4,12.4,12.39,12.4,1024900.0,9.7627,9.7627,9.7549,9.7627,1024900.0
2011-04-26 10:40:00,12.4,12.42,12.39,12.4,2362200.0,9.7627,9.7785,9.7549,9.7627,2362200.0
2011-04-26 10:50:00,12.41,12.41,12.39,12.4,1068300.0,9.7706,9.7706,9.7549,9.7627,1068300.0
2011-04-26 11:00:00,12.4,12.4,12.38,12.4,1647200.0,9.7627,9.7627,9.747,9.7627,1647200.0
2011-04-26 11:10:00,12.39,12.42,12.39,12.41,2207500.0,9.7549,9.7785,9.7549,9.7706,2207500.0
2011-04-26 11:20:00,12.4,12.41,12.39,12.4,1198300.0,9.7627,9.7706,9.7549,9.7627,1198300.0
2011-04-26 11:30:00,12.4,12.43,12.39,12.42,1708300.0,9.7627,9.7864,9.7549,9.7785,1708300.0
2011-04-26 11:40:00,12.41,12.42,12.41,12.42,800900.0,9.7706,9.7785,9.7706,9.7785,800900.0
2011-04-26 11:50:00,12.42,12.42,12.41,12.42,1313600.0,9.7785,9.7785,9.7706,9.7785,1313600.0
2011-04-26 12:00:00,12.42,12.42,12.39,12.39,1876900.0,9.7785,9.7785,9.7549,9.7549,1876900.0
2011-04-26 12:10:00,12.39,12.41,12.37,12.38,3547600.0,9.7549,9.7706,9.7391,9.747,3547600.0
2011-04-26 12:20:00,12.37,12.39,12.36,12.38,1949400.0,9.7391,9.7549,9.7312,9.747,1949400.0
2011-04-26 12:30:00,12.39,12.4,12.37,12.4,1319200.0,9.7549,9.7627,9.7391,9.7627,1319200.0
2011-04-26 12:40:00,12.4,12.4,12.37,12.37,1005900.0,9.7627,9.7627,9.7391,9.7391,1005900.0
2011-04-26 12:50:00,12.37,12.38,12.36,12.37,2864000.0,9.7391,9.747,9.7312,9.7391,2864000.0
2011-04-26 13:00:00,12.36,12.37,12.34,12.35,3143600.0,9.7312,9.7391,9.7155,9.7234,3143600.0
2011-04-26 13:10:00,12.35,12.36,12.34,12.34,2550000.0,9.7234,9.7312,9.7155,9.7155,2550000.0
2011-04-26 13:20:00,12.34,12.37,12.34,12.35,1595800.0,9.7155,9.7391,9.7155,9.7234,1595800.0
2011-04-26 13:30:00,12.35,12.36,12.34,12.34,1039900.0,9.7234,9.7312,9.7155,9.7155,1039900.0
2011-04-26 13:40:00,12.35,12.35,12.32,12.33,2228600.0,9.7234,9.7234,9.6998,9.7076,2228600.0
2011-04-26 13:50:00,12.33,12.34,12.27,12.28,7558200.0,9.7076,9.7155,9.6604,9.6683,7558200.0
2011-04-26 14:00:00,12.28,12.31,12.27,12.3,8303800.0,9.6683,9.6919,9.6604,9.684,8303800.0
2011-04-26 14:10:00,12.29,12.32,12.29,12.32,3566500.0,9.6761,9.6998,9.6761,9.6998,3566500.0
2011-04-26 14:20:00,12.32,12.32,12.3,12.31,1695900.0,9.6998,9.6998,9.684,9.6919,1695900.0
2011-04-26 14:30:00,12.3,12.31,12.27,12.27,2726100.0,9.684,9.6919,9.6604,9.6604,2726100.0
2011-04-26 14:40:00,12.28,12.3,12.27,12.28,3487300.0,9.6683,9.684,9.6604,9.6683,3487300.0
2011-04-26 14:50:00,12.29,12.31,12.28,12.31,2080900.0,9.6761,9.6919,9.6683,9.6919,2080900.0
2011-04-26 15:00:00,12.31,12.32,12.3,12.32,1748300.0,9.6919,9.6998,9.684,9.6998,1748300.0
2011-04-26 15:10:00,12.32,12.35,12.31,12.32,3527700.0,9.6998,9.7234,9.6919,9.6998,3527700.0
2011-04-26 15:20:00,12.33,12.33,12.28,12.28,5064200.0,9.7076,9.7076,9.6683,9.6683,5064200.0
2011-04-26 15:30:00,12.28,12.29,12.26,12.26,6552200.0,9.6683,9.6761,9.6525,9.6525,6552200.0
2011-04-26 15:40:00,12.26,12.27,12.25,12.27,4924400.0,9.6525,9.6604,9.6446,9.6604,4924400.0
2011-04-26 15:50:00,12.27,12.29,12.23,12.25,17474900.0,9.6604,9.6761,9.6289,9.6446,17474900.0
2011-04-27 09:30:00,12.24,12.35,12.23,12.33,6671000.0,9.6368,9.7234,9.6289,9.7076,6671000.0
2011-04-27 09:40:00,12.33,12.35,12.26,12.29,6547300.0,9.7076,9.7234,9.6525,9.6761,6547300.0
2011-04-27 09:50:00,12.29,12.31,12.26,12.27,3231500.0,9.6761,9.6919,9.6525,9.6604,3231500.0
2011-04-27 10:00:00,12.26,12.31,12.25,12.3,4881200.0,9.6525,9.6919,9.6446,9.684,4881200.0
2011-04-27 10:10:00,12.31,12.34,12.3,12.3,3982700.0,9.6919,9.7155,9.684,9.684,3982700.0
2011-04-27 10:20:00,12.3,12.33,12.27,12.32,3124700.0,9.684,9.7076,9.6604,9.6998,3124700.0
2011-04-27 10:30:00,12.32,12.32,12.29,12.32,2923200.0,9.6998,9.6998,9.6761,9.6998,2923200.0
2011-04-27 10:40:00,12.31,12.32,12.31,12.32,1228500.0,9.6919,9.6998,9.6919,9.6998,1228500.0
2011-04-27 10:50:00,12.32,12.33,12.31,12.33,1417700.0,9.6998,9.7076,9.6919,9.7076,1417700.0
2011-04-27 11:00:00,12.32,12.33,12.31,12.33,4976700.0,9.6998,9.7076,9.6919,9.7076,4976700.0
2011-04-27 11:10:00,12.33,12.33,12.31,12.33,1729500.0,9.7076,9.7076,9.6919,9.7076,1729500.0
2011-04-27 11:20:00,12.33,12.34,12.32,12.34,2457900.0,9.7076,9.7155,9.6998,9.7155,2457900.0
2011-04-27 11:30:00,12.33,12.34,12.3,12.3,3451100.0,9.7076,9.7155,9.684,9.684,3451100.0
2011-04-27 11:40:00,12.31,12.33,12.3,12.32,2295200.0,9.6919,9.7076,9.684,9.6998,2295200.0
2011-04-27 11:50:00,12.31,12.33,12.31,12.31,1147600.0,9.6919,9.7076,9.6919,9.6919,1147600.0
2011-04-27 12:00:00,12.32,12.34,12.3,12.34,2081600.0,9.6998,9.7155,9.684,9.7155,2081600.0
2011-04-27 12:10:00,12.34,12.35,12.33,12.34,1025100.0,9.7155,9.7234,9.7076,9.7155,1025100.0
2011-04-27 12:20:00,12.34,12.38,12.33,12.36,2596900.0,9.7155,9.747,9.7076,9.7312,2596900.0
2011-04-27 12:30:00,12.36,12.4,12.35,12.39,3426000.0,9.7312,9.7627,9.7234,9.7549,3426000.0
2011-04-27 12:40:00,12.39,12.4,12.35,12.35,4006900.0,9.7549,9.7627,9.7234,9.7234,4006900.0
2011-04-27 12:50:00,12.36,12.36,12.33,12.34,1734200.0,9.7312,9.7312,9.7076,9.7155,1734200.0
2011-04-27 13:00:00,12.34,12.36,12.32,12.36,1253600.0,9.7155,9.7312,9.6998,9.7312,1253600.0
2011-04-27 13:10:00,12.36,12.36,12.33,12.36,1628400.0,9.7312,9.7312,9.7076,9.7312,1628400.0
2011-04-27 13:20:00,12.35,12.36,12.33,12.34,1257800.0,9.7234,9.7312,9.7076,9.7155,1257800.0
2011-04-27 13:30:00,12.34,12.35,12.33,12.35,1193500.0,9.7155,9.7234,9.7076,9.7234,1193500.0
2011-04-27 13:40:00,12.34,12.35,12.33,12.33,1150700.0,9.7155,9.7234,9.7076,9.7076,1150700.0
2011-04-27 13:50:00,12.33,12.36,12.33,12.33,1853500.0,9.7076,9.7312,9.7076,9.7076,1853500.0
2011-04-27 14:00:00,12.34,12.34,12.32,12.33,1283100.0,9.7155,9.7155,9.6998,9.7076,1283100.0
2011-04-27 14:10:00,12.34,12.34,12.31,12.33,1780100.0,9.7155,9.7155,9.6919,9.7076,1780100.0
2011-04-27 14:20:00,12.33,12.34,12.3,12.31,2599400.0,9.7076,9.7155,9.684,9.6919,2599400.0
2011-04-27 14:30:00,12.31,12.33,12.3,12.32,1710800.0,9.6919,9.7076,9.684,9.6998,1710800.0
2011-04-27 14:40:00,12.32,12.33,12.3,12.31,2139600.0,9.6998,9.7076,9.684,9.6919,2139600.0
2011-04-27 14:50:00,12.31,12.32,12.3,12.3,1493700.0,9.6919,9.6998,9.684,9.684,1493700.0
2011-04-27 15:00:00,12.31,12.32,12.3,12.3,3462100.0,9.6919,9.6998,9.684,9.684,3462100.0
2011-04-27 15:10:00,12.3,12.31,12.3,12.31,1769400.0,9.684,9.6919,9.684,9.6919,1769400.0
2011-04-27 15:20:00,12.31,12.33,12.3,12.31,3036900.0,9.6919,9.7076,9.684,9.6919,3036900.0
2011-04-27 15:30:00,12.31,12.35,12.3,12.35,3635600.0,9.6919,9.7234,9.684,9.7234,3635600.0
2011-04-27 15:40:00,12.35,12.36,12.33,12.35,5242800.0,9.7234,9.7312,9.7076,9.7234,5242800.0
2011-04-27 15:50:00,12.34,12.35,12.3,12.33,9184000.0,9.7155,9.7234,9.684,9.7076,9184000.0
2011-04-28 09:30:00,12.31,12.32,12.28,12.29,4303400.0,9.6919,9.6998,9.6683,9.6761,4303400.0
2011-04-28 09:40:00,12.29,12.3,12.26,12.3,2212000.0,9.6761,9.684,9.6525,9.684,2212000.0
2011-04-28 09:50:00,12.29,12.3,12.29,12.29,1807900.0,9.6761,9.684,9.6761,9.6761,1807900.0
2011-04-28 10:00:00,12.3,12.31,12.29,12.29,2722000.0,9.684,9.6919,9.6761,9.6761,2722000.0
2011-04-28 10:10:00,12.3,12.3,12.25,12.27,3834300.0,9.684,9.684,9.6446,9.6604,3834300.0
2011-04-28 10:20:00,12.27,12.28,12.26,12.27,1541300.0,9.6604,9.6683,9.6525,9.6604,1541300.0
2011-04-28 10:30:00,12.28,12.3,12.27,12.29,1534800.0,9.6683,9.684,9.6604,9.6761,1534800.0
2011-04-28 10:40:00,12.29,12.31,12.28,12.31,1783400.0,9.6761,9.6919,9.6683,9.6919,1783400.0
2011-04-28 10:50:00,12.3,12.31,12.28,12.3,1417800.0,9.684,9.6919,9.6683,9.684,1417800.0
2011-04-28 11:00:00,12.29,12.32,12.29,12.31,1476300.0,9.6761,9.6998,9.6761,9.6919,1476300.0
2011-04-28 11:10:00,12.32,12.32,12.29,12.29,1373300.0,9.6998,9.6998,9.6761,9.6761,1373300.0
2011-04-28 11:20:00,12.28,12.3,12.28,12.3,813500.0,9.6683,9.684,9.6683,9.684,813500.0
2011-04-28 11:30:00,12.3,12.3,12.27,12.27,1617800.0,9.684,9.684,9.6604,9.6604,1617800.0
2011-04-28 11:40:00,12.27,12.28,12.26,12.27,1135600.0,9.6604,9.6683,9.6525,9.6604,1135600.0
2011-04-28 11:50:00,12.26,12.27,12.26,12.27,920100.0,9.6525,9.6604,9.6525,9.6604,920100.0
2011-04-28 12:00:00,12.27,12.27,12.26,12.26,529700.0,9.6604,9.6604,9.6525,9.6525,529700.0
2011-04-28 12:10:00,12.27,12.27,12.26,12.27,850300.0,9.6604,9.6604,9.6525,9.6604,850300.0
2011-04-28 12:20:00,12.27,12.29,12.26,12.28,1825900.0,9.6604,9.6761,9.6525,9.6683,1825900.0
2011-04-28 12:30:00,12.28,12.3,12.27,12.29,1603800.0,9.6683,9.684,9.6604,9.6761,1603800.0
2011-04-28 12:40:00,12.29,12.3,12.28,12.29,2007000.0,9.6761,9.684,9.6683,9.6761,2007000.0
2011-04-28 12:50:00,12.29,12.3,12.28,12.29,1346700.0,9.6761,9.684,9.6683,9.6761,1346700.0
2011-04-28 13:00:00,12.29,12.3,12.28,12.28,1211700.0,9.6761,9.684,9.6683,9.6683,1211700.0
2011-04-28 13:10:00,12.29,12.29,12.27,12.28,808000.0,9.6761,9.6761,9.6604,9.6683,808000.0
2011-04-28 13:20:00,12.28,12.28,12.26,12.28,1272900.0,9.6683,9.6683,9.6525,9.6683,1272900.0
2011-04-28 13:30:00,12.28,12.3,12.27,12.3,1690600.0,9.6683,9.684,9.6604,9.684,1690600.0
2011-04-28 13:40:00,12.3,12.31,12.28,12.29,1815800.0,9.684,9.6919,9.6683,9.6761,1815800.0
2011-04-28 13:50:00,12.28,12.31,12.28,12.3,1731600.0,9.6683,9.6919,9.6683,9.684,1731600.0
2011-04-28 14:00:00,12.3,12.32,12.3,12.3,1264000.0,9.684,9.6998,9.684,9.684,1264000.0
2011-04-28 14:10:00,12.3,12.35,12.3,12.35,4140600.0,9.684,9.7234,9.684,9.7234,4140600.0
2011-04-28 14:20:00,12.34,12.38,12.33,12.35,4337200.0,9.7155,9.747,9.7076,9.7234,4337200.0
2011-04-28 14:30:00,12.35,12.36,12.33,12.34,1540300.0,9.7234,9.7312,9.7076,9.7155,1540300.0
2011-04-28 14:40:00,12.35,12.36,12.33,12.33,2522100.0,9.7234,9.7312,9.7076,9.7076,2522100.0
2011-04-28 14:50:00,12.34,12.36,12.33,12.36,1439300.0,9.7155,9.7312,9.7076,9.7312,1439300.0
2011-04-28 15:00:00,12.36,12.39,12.35,12.39,3018000.0,9.7312,9.7549,9.7234,9.7549,3018000.0
2011-04-28 15:10:00,12.38,12.42,12.38,12.4,5055200.0,9.747,9.7785,9.747,9.7627,5055200.0
2011-04-28 15:20:00,12.41,12.41,12.38,12.4,2676900.0,9.7706,9.7706,9.747,9.7627,2676900.0
2011-04-28 15:30:00,12.4,12.42,12.38,12.42,3377900.0,9.7627,9.7785,9.747,9.7785,3377900.0
2011-04-28 15:40:00,12.42,12.45,12.41,12.43,3554200.0,9.7785,9.8021,9.7706,9.7864,3554200.0
2011-04-28 15:50:00,12.42,12.44,12.4,12.42,7264500.0,9.7785,9.7942,9.7627,9.7785,7264500.0
2011-04-29 09:30:00,12.4,12.42,12.35,12.36,4787500.0,9.7627,9.7785,9.7234,9.7312,4787500.0
2011-04-29 09:40:00,12.37,12.42,12.36,12.38,2396500.0,9.7391,9.7785,9.7312,9.747,2396500.0
2011-04-29 09:50:00,12.38,12.4,12.36,12.36,2079000.0,9.747,9.7627,9.7312,9.7312,2079000.0
2011-04-29 10:00:00,12.36,12.37,12.33,12.36,3022800.0,9.7312,9.7391,9.7076,9.7312,3022800.0
2011-04-29 10:10:00,12.35,12.36,12.35,12.36,514100.0,9.7234,9.7312,9.7234,9.7312,514100.0
2011-04-29 10:20:00,12.35,12.36,12.35,12.36,666500.0,9.7234,9.7312,9.7234,9.7312,666500.0
2011-04-29 10:30:00,12.35,12.36,12.35,12.36,820400.0,9.7234,9.7312,9.7234,9.7312,820400.0
2011-04-29 10:40:00,12.35,12.37,12.34,12.37,1912100.0,9.7234,9.7391,9.7155,9.7391,1912100.0
2011-04-29 10:50:00,12.37,12.4,12.36,12.38,2650900.0,9.7391,9.7627,9.7312,9.747,2650900.0
2011-04-29 11:00:00,12.37,12.39,12.37,12.37,1782400.0,9.7391,9.7549,9.7391,9.7391,1782400.0
2011-04-29 11:10:00,12.37,12.38,12.34,12.34,1391100.0,9.7391,9.747,9.7155,9.7155,1391100.0
2011-04-29 11:20:00,12.34,12.38,12.34,12.34,3176400.0,9.7155,9.747,9.7155,9.7155,3176400.0
2011-04-29 11:30:00,12.35,12.35,12.32,12.34,1785700.0,9.7234,9.7234,9.6998,9.7155,1785700.0
2011-04-29 11:40:00,12.33,12.34,12.33,12.34,467500.0,9.7076,9.7155,9.7076,9.7155,467500.0
2011-04-29 11:50:00,12.34,12.34,12.32,12.34,1074900.0,9.7155,9.7155,9.6998,9.7155,1074900.0
2011-04-29 12:00:00,12.34,12.36,12.33,12.36,1376000.0,9.7155,9.7312,9.7076,9.7312,1376000.0
2011-04-29 12:10:00,12.35,12.36,12.33,12.34,759000.0,9.7234,9.7312,9.7076,9.7155,759000.0
2011-04-29 12:20:00,12.33,12.34,12.33,12.34,1266500.0,9.7076,9.7155,9.7076,9.7155,1266500.0
2011-04-29 12:30:00,12.34,12.34,12.33,12.34,358400.0,9.7155,9.7155,9.7076,9.7155,358400.0
2011-04-29 12:40:00,12.34,12.35,12.33,12.34,611100.0,9.7155,9.7234,9.7076,9.7155,611100.0
2011-04-29 12:50:00,12.34,12.36,12.34,12.35,883600.0,9.7155,9.7312,9.7155,9.7234,883600.0
2011-04-29 13:00:00,12.35,12.36,12.35,12.36,805800.0,9.7234,9.7312,9.7234,9.7312,805800.0
2011-04-29 13:10:00,12.36,12.36,12.33,12.34,1552500.0,9.7312,9.7312,9.7076,9.7155,1552500.0
2011-04-29 13:20:00,12.34,12.35,12.33,12.34,776000.0,9.7155,9.7234,9.7076,9.7155,776000.0
2011-04-29 13:30:00,12.35,12.36,12.34,12.35,546000.0,9.7234,9.7312,9.7155,9.7234,546000.0
2011-04-29 13:40:00,12.36,12.38,12.35,12.37,1625300.0,9.7312,9.747,9.7234,9.7391,1625300.0
2011-04-29 13:50:00,12.36,12.37,12.35,12.35,1221700.0,9.7312,9.7391,9.7234,9.7234,1221700.0
2011-04-29 14:00:00,12.36,12.36,12.35,12.35,634100.0,9.7312,9.7312,9.7234,9.7234,634100.0
2011-04-29 14:10:00,12.36,12.36,12.35,12.35,711000.0,9.7312,9.7312,9.7234,9.7234,711000.0
2011-04-29 14:20:00,12.35,12.36,12.35,12.35,689200.0,9.7234,9.7312,9.7234,9.7234,689200.0
2011-04-29 14:30:00,12.35,12.36,12.35,12.36,717300.0,9.7234,9.7312,9.7234,9.7312,717300.0
2011-04-29 14:40:00,12.36,12.37,12.35,12.37,1443200.0,9.7312,9.7391,9.7234,9.7391,1443200.0
2011-04-29 14:50:00,12.37,12.37,12.35,12.35,954900.0,9.7391,9.7391,9.7234,9.7234,954900.0
2011-04-29 15:00:00,12.35,12.36,12.33,12.35,1891900.0,9.7234,9.7312,9.7076,9.7234,1891900.0
2011-04-29 15:10:00,12.34,12.36,12.34,12.34,1180800.0,9.7155,9.7312,9.7155,9.7155,1180800.0
2011-04-29 15:20:00,12.35,12.36,12.33,12.33,1514800.0,9.7234,9.7312,9.7076,9.7076,1514800.0
2011-04-29 15:30:00,12.33,12.34,12.32,12.34,2398400.0,9.7076,9.7155,9.6998,9.7155,2398400.0
2011-04-29 15:40:00,12.34,12.34,12.32,12.33,4195700.0,9.7155,9.7155,9.6998,9.7076,4195700.0
2011-04-29 15:50:00,12.34,12.34,12.29,12.3,14407000.0,9.7155,9.7155,9.6761,9.684,14407000.0
2011-05-02 09:30:00,12.36,12.41,12.33,12.41,7104100.0,9.7312,9.7706,9.7076,9.7706,7104100.0
2011-05-02 09:40:00,12.4,12.45,12.38,12.43,7161800.0,9.7627,9.8021,9.747,9.7864,7161800.0
2011-05-02 09:50:00,12.43,12.44,12.42,12.42,2570000.0,9.7864,9.7942,9.7785,9.7785,2570000.0
2011-05-02 10:00:00,12.43,12.47,12.42,12.44,4559900.0,9.7864,9.8179,9.7785,9.7942,4559900.0
2011-05-02 10:10:00,12.44,12.44,12.42,12.42,1810500.0,9.7942,9.7942,9.7785,9.7785,1810500.0
2011-05-02 10:20:00,12.42,12.45,12.42,12.45,1166000.0,9.7785,9.8021,9.7785,9.8021,1166000.0
2011-05-02 10:30:00,12.45,12.45,12.43,12.43,1541700.0,9.8021,9.8021,9.7864,9.7864,1541700.0
2011-05-02 10:40:00,12.43,12.44,12.43,12.44,1107900.0,9.7864,9.7942,9.7864,9.7942,1107900.0
2011-05-02 10:50:00,12.44,12.45,12.42,12.45,1824400.0,9.7942,9.8021,9.7785,9.8021,1824400.0
2011-05-02 11:00:00,12.45,12.46,12.44,12.46,1602600.0,9.8021,9.81,9.7942,9.81,1602600.0
2011-05-02 11:10:00,12.45,12.47,12.44,12.45,1493100.0,9.8021,9.8179,9.7942,9.8021,1493100.0
2011-05-02 11:20:00,12.45,12.45,12.41,12.43,4194000.0,9.8021,9.8021,9.7706,9.7864,4194000.0
2011-05-02 11:30:00,12.42,12.44,12.41,12.44,1504800.0,9.7785,9.7942,9.7706,9.7942,1504800.0
2011-05-02 11:40:00,12.44,12.44,12.4,12.4,1394400.0,9.7942,9.7942,9.7627,9.7627,1394400.0
2011-05-02 11:50:00,12.41,12.41,12.39,12.39,1412300.0,9.7706,9.7706,9.7549,9.7549,1412300.0
2011-05-02 12:00:00,12.39,12.4,12.38,12.4,2170700.0,9.7549,9.7627,9.747,9.7627,2170700.0
2011-05-02 12:10:00,12.39,12.4,12.38,12.38,1096200.0,9.7549,9.7627,9.747,9.747,1096200.0
2011-05-02 12:20:00,12.38,12.39,12.36,12.37,2314700.0,9.747,9.7549,9.7312,9.7391,2314700.0
2011-05-02 12:30:00,12.37,12.38,12.36,12.36,1193100.0,9.7391,9.747,9.7312,9.7312,1193100.0
2011-05-02 12:40:00,12.36,12.37,12.36,12.37,428500.0,9.7312,9.7391,9.7312,9.7391,428500.0
2011-05-02 12:50:00,12.36,12.39,12.36,12.37,1865100.0,9.7312,9.7549,9.7312,9.7391,1865100.0
2011-05-02 13:00:00,12.37,12.38,12.37,12.37,490300.0,9.7391,9.747,9.7391,9.7391,490300.0
2011-05-02 13:10:00,12.37,12.38,12.36,12.38,979600.0,9.7391,9.747,9.7312,9.747,979600.0
2011-05-02 13:20:00,12.38,12.38,12.36,12.38,1221700.0,9.747,9.747,9.7312,9.747,1221700.0
2011-05-02 13:30:00,12.38,12.38,12.37,12.37,645200.0,9.747,9.747,9.7391,9.7391,645200.0
2011-05-02 13:40:00,12.38,12.38,12.36,12.37,759600.0,9.747,9.747,9.7312,9.7391,759600.0
2011-05-02 13:50:00,12.37,12.37,12.36,12.37,558500.0,9.7391,9.7391,9.7312,9.7391,558500.0
2011-05-02 14:00:00,12.37,12.38,12.36,12.38,848100.0,9.7391,9.747,9.7312,9.747,848100.0
2011-05-02 14:10:00,12.38,12.4,12.37,12.38,1417700.0,9.747,9.7627,9.7391,9.747,1417700.0
2011-05-02 14:20:00,12.38,12.39,12.37,12.38,931400.0,9.747,9.7549,9.7391,9.747,931400.0
2011-05-02 14:30:00,12.37,12.38,12.37,12.37,593600.0,9.7391,9.747,9.7391,9.7391,593600.0
2011-05-02 14:40:00,12.37,12.38,12.35,12.36,1224700.0,9.7391,9.747,9.7234,9.7312,1224700.0
2011-05-02 14:50:00,12.36,12.37,12.35,12.35,1357300.0,9.7312,9.7391,9.7234,9.7234,1357300.0
2011-05-02 15:00:00,12.36,12.36,12.35,12.36,839000.0,9.7312,9.7312,9.7234,9.7312,839000.0
2011-05-02 15:10:00,12.36,12.36,12.34,12.34,1752200.0,9.7312,9.7312,9.7155,9.7155,1752200.0
2011-05-02 15:20:00,12.34,12.39,12.34,12.35,2731800.0,9.7155,9.7549,9.7155,9.7234,2731800.0
2011-05-02 15:30:00,12.35,12.36,12.34,12.34,2173700.0,9.7234,9.7312,9.7155,9.7155,2173700.0
2011-05-02 15:40:00,12.35,12.38,12.34,12.36,5627200.0,9.7234,9.747,9.7155,9.7312,5627200.0
2011-05-02 15:50:00,12.36,12.37,12.34,12.35,5192700.0,9.7312,9.7391,9.7155,9.7234,5192700.0
2011-05-03 09:30:00,12.35,12.42,12.33,12.42,5099800.0,9.7234,9.7785,9.7076,9.7785,5099800.0
2011-05-03 09:40:00,12.41,12.48,12.39,12.47,4981100.0,9.7706,9.8257,9.7549,9.8179,4981100.0
2011-05-03 09:50:00,12.46,12.58,12.45,12.57,9987800.0,9.81,9.9045,9.8021,9.8966,9987800.0
2011-05-03 10:00:00,12.56,12.62,12.54,12.58,8682200.0,9.8887,9.9359,9.873,9.9045,8682200.0
2011-05-03 10:10:00,12.58,12.6,12.54,12.59,9169400.0,9.9045,9.9202,9.873,9.9123,9169400.0
2011-05-03 10:20:00,12.59,12.65,12.58,12.63,7001000.0,9.9123,9.9596,9.9045,9.9438,7001000.0
2011-05-03 10:30:00,12.63,12.64,12.58,12.59,3293200.0,9.9438,9.9517,9.9045,9.9123,3293200.0
2011-05-03 10:40:00,12.59,12.62,12.56,12.62,4082500.0,9.9123,9.9359,9.8887,9.9359,4082500.0
2011-05-03 10:50:00,12.62,12.62,12.58,12.59,2698000.0,9.9359,9.9359,9.9045,9.9123,2698000.0
2011-05-03 11:00:00,12.6,12.62,12.59,12.59,1964500.0,9.9202,9.9359,9.9123,9.9123,1964500.0
2011-05-03 11:10:00,12.6,12.62,12.59,12.62,2301100.0,9.9202,9.9359,9.9123,9.9359,2301100.0
2011-05-03 11:20:00,12.62,12.65,12.61,12.63,2798400.0,9.9359,9.9596,9.9281,9.9438,2798400.0
2011-05-03 11:30:00,12.62,12.64,12.61,12.62,1545100.0,9.9359,9.9517,9.9281,9.9359,1545100.0
2011-05-03 11:40:00,12.62,12.67,12.61,12.66,4612100.0,9.9359,9.9753,9.9281,9.9674,4612100.0
2011-05-03 11:50:00,12.66,12.71,12.66,12.69,4494400.0,9.9674,10.0068,9.9674,9.9911,4494400.0
2011-05-03 12:00:00,12.69,12.71,12.66,12.67,3319000.0,9.9911,10.0068,9.9674,9.9753,3319000.0
2011-05-03 12:10:00,12.67,12.69,12.64,12.65,3396300.0,9.9753,9.9911,9.9517,9.9596,3396300.0
2011-05-03 12:20:00,12.65,12.66,12.62,12.63,3300600.0,9.9596,9.9674,9.9359,9.9438,3300600.0
2011-05-03 12:30:00,12.63,12.64,12.62,12.64,1132000.0,9.9438,9.9517,9.9359,9.9517,1132000.0
2011-05-03 12:40:00,12.64,12.67,12.63,12.67,1579400.0,9.9517,9.9753,9.9438,9.9753,1579400.0
2011-05-03 12:50:00,12.66,12.67,12.63,12.63,2219400.0,9.9674,9.9753,9.9438,9.9438,2219400.0
2011-05-03 13:00:00,12.63,12.65,12.63,12.65,2037400.0,9.9438,9.9596,9.9438,9.9596,2037400.0
2011-05-03 13:10:00,12.65,12.68,12.64,12.68,1507300.0,9.9596,9.9832,9.9517,9.9832,1507300.0
2011-05-03 13:20:00,12.68,12.68,12.63,12.65,1770700.0,9.9832,9.9832,9.9438,9.9596,1770700.0
2011-05-03 13:30:00,12.65,12.67,12.64,12.66,2096400.0,9.9596,9.9753,9.9517,9.9674,2096400.0
2011-05-03 13:40:00,12.66,12.66,12.62,12.65,4109800.0,9.9674,9.9674,9.9359,9.9596,4109800.0
2011-05-03 13:50:00,12.66,12.66,12.64,12.64,1274500.0,9.9674,9.9674,9.9517,9.9517,1274500.0
2011-05-03 14:00:00,12.64,12.65,12.6,12.6,2338500.0,9.9517,9.9596,9.9202,9.9202,2338500.0
2011-05-03 14:10:00,12.61,12.61,12.57,12.6,3602800.0,9.9281,9.9281,9.8966,9.9202,3602800.0
2011-05-03 14:20:00,12.6,12.65,12.59,12.64,1483900.0,9.9202,9.9596,9.9123,9.9517,1483900.0
2011-05-03 14:30:00,12.65,12.66,12.62,12.63,2600100.0,9.9596,9.9674,9.9359,9.9438,2600100.0
2011-05-03 14:40:00,12.63,12.65,12.62,12.64,954400.0,9.9438,9.9596,9.9359,9.9517,954400.0
2011-05-03 14:50:00,12.64,12.65,12.6,12.61,2454200.0,9.9517,9.9596,9.9202,9.9281,2454200.0
2011-05-03 15:00:00,12.62,12.65,12.61,12.63,2011000.0,9.9359,9.9596,9.9281,9.9438,2011000.0
2011-05-03 15:10:00,12.63,12.64,12.6,12.61,2623800.0,9.9438,9.9517,9.9202,9.9281,2623800.0
2011-05-03 15:20:00,12.61,12.65,12.61,12.64,1860400.0,9.9281,9.9596,9.9281,9.9517,1860400.0
2011-05-03 15:30:00,12.63,12.66,12.59,12.6,4476300.0,9.9438,9.9674,9.9123,9.9202,4476300.0
2011-05-03 15:40:00,12.6,12.61,12.58,12.59,3954800.0,9.9202,9.9281,9.9045,9.9123,3954800.0
2011-05-03 15:50:00,12.6,12.62,12.58,12.6,7441800.0,9.9202,9.9359,9.9045,9.9202,7441800.0
2011-05-04 09:30:00,12.64,12.68,12.61,12.62,5853100.0,9.9517,9.9832,9.9281,9.9359,5853100.0
2011-05-04 09:40:00,12.63,12.63,12.56,12.56,4200800.0,9.9438,9.9438,9.8887,9.8887,4200800.0
2011-05-04 09:50:00,12.56,12.57,12.49,12.49,5257300.0,9.8887,9.8966,9.8336,9.8336,5257300.0
2011-05-04 10:00:00,12.49,12.51,12.45,12.49,4899800.0,9.8336,9.8493,9.8021,9.8336,4899800.0
2011-05-04 10:10:00,12.48,12.54,12.48,12.53,1701700.0,9.8257,9.873,9.8257,9.8651,1701700.0
2011-05-04 10:20:00,12.54,12.54,12.49,12.49,1861700.0,9.873,9.873,9.8336,9.8336,1861700.0
2011-05-04 10:30:00,12.5,12.51,12.48,12.5,1831700.0,9.8415,9.8493,9.8257,9.8415,1831700.0
2011-05-04 10:40:00,12.5,12.52,12.48,12.49,2649900.0,9.8415,9.8572,9.8257,9.8336,2649900.0
2011-05-04 10:50:00,12.5,12.54,12.49,12.54,1938000.0,9.8415,9.873,9.8336,9.873,1938000.0
2011-05-04 11:00:00,12.54,12.55,12.52,12.54,1849200.0,9.873,9.8808,9.8572,9.873,1849200.0
2011-05-04 11:10:00,12.54,12.55,12.48,12.5,2356900.0,9.873,9.8808,9.8257,9.8415,2356900.0
2011-05-04 11:20:00,12.5,12.51,12.48,12.49,1413400.0,9.8415,9.8493,9.8257,9.8336,1413400.0
2011-05-04 11:30:00,12.49,12.52,12.49,12.51,2063100.0,9.8336,9.8572,9.8336,9.8493,2063100.0
2011-05-04 11:40:00,12.51,12.52,12.49,12.49,1272100.0,9.8493,9.8572,9.8336,9.8336,1272100.0
2011-05-04 11:50:00,12.5,12.5,12.48,12.5,1386800.0,9.8415,9.8415,9.8257,9.8415,1386800.0
2011-05-04 12:00:00,12.5,12.5,12.48,12.5,1012800.0,9.8415,9.8415,9.8257,9.8415,1012800.0
2011-05-04 12:10:00,12.49,12.51,12.49,12.49,1202900.0,9.8336,9.8493,9.8336,9.8336,1202900.0
2011-05-04 12:20:00,12.5,12.5,12.47,12.48,2823200.0,9.8415,9.8415,9.8179,9.8257,2823200.0
2011-05-04 12:30:00,12.48,12.49,12.47,12.48,975800.0,9.8257,9.8336,9.8179,9.8257,975800.0
2011-05-04 12:40:00,12.48,12.48,12.47,12.48,395200.0,9.8257,9.8257,9.8179,9.8257,395200.0
2011-05-04 12:50:00,12.48,12.48,12.47,12.47,645300.0,9.8257,9.8257,9.8179,9.8179,645300.0
2011-05-04 13:00:00,12.48,12.49,12.47,12.48,1234900.0,9.8257,9.8336,9.8179,9.8257,1234900.0
2011-05-04 13:10:00,12.48,12.5,12.48,12.5,1001800.0,9.8257,9.8415,9.8257,9.8415,1001800.0
2011-05-04 13:20:00,12.5,12.52,12.5,12.52,1742000.0,9.8415,9.8572,9.8415,9.8572,1742000.0
2011-05-04 13:30:00,12.52,12.54,12.51,12.51,2172000.0,9.8572,9.873,9.8493,9.8493,2172000.0
2011-05-04 13:40:00,12.52,12.52,12.51,12.52,457800.0,9.8572,9.8572,9.8493,9.8572,457800.0
2011-05-04 13:50:00,12.52,12.52,12.5,12.51,1206300.0,9.8572,9.8572,9.8415,9.8493,1206300.0
2011-05-04 14:00:00,12.51,12.51,12.48,12.49,1938800.0,9.8493,9.8493,9.8257,9.8336,1938800.0
2011-05-04 14:10:00,12.48,12.5,12.47,12.49,1813700.0,9.8257,9.8415,9.8179,9.8336,1813700.0
2011-05-04 14:20:00,12.49,12.5,12.46,12.46,3248300.0,9.8336,9.8415,9.81,9.81,3248300.0
2011-05-04 14:30:00,12.47,12.48,12.43,12.46,3553300.0,9.8179,9.8257,9.7864,9.81,3553300.0
2011-05-04 14:40:00,12.45,12.47,12.42,12.44,1983000.0,9.8021,9.8179,9.7785,9.7942,1983000.0
2011-05-04 14:50:00,12.44,12.46,12.43,12.45,1762200.0,9.7942,9.81,9.7864,9.8021,1762200.0
2011-05-04 15:00:00,12.45,12.47,12.44,12.45,2268400.0,9.8021,9.8179,9.7942,9.8021,2268400.0
2011-05-04 15:10:00,12.46,12.47,12.44,12.47,1724600.0,9.81,9.8179,9.7942,9.8179,1724600.0
2011-05-04 15:20:00,12.47,12.48,12.45,12.47,1109300.0,9.8179,9.8257,9.8021,9.8179,1109300.0
2011-05-04 15:30:00,12.48,12.48,12.44,12.46,2771400.0,9.8257,9.8257,9.7942,9.81,2771400.0
2011-05-04 15:40:00,12.46,12.49,12.46,12.47,3532900.0,9.81,9.8336,9.81,9.8179,3532900.0
2011-05-04 15:50:00,12.47,12.49,12.46,12.49,6585700.0,9.8179,9.8336,9.81,9.8336,6585700.0
2011-05-05 09:30:00,12.41,12.46,12.38,12.44,5689000.0,9.7706,9.81,9.747,9.7942,5689000.0
2011-05-05 09:40:00,12.43,12.47,12.41,12.43,2688000.0,9.7864,9.8179,9.7706,9.7864,2688000.0
2011-05-05 09:50:00,12.44,12.44,12.36,12.38,3210800.0,9.7942,9.7942,9.7312,9.747,3210800.0
2011-05-05 10:00:00,12.38,12.39,12.35,12.37,4591800.0,9.747,9.7549,9.7234,9.7391,4591800.0
2011-05-05 10:10:00,12.37,12.37,12.32,12.33,4515800.0,9.7391,9.7391,9.6998,9.7076,4515800.0
2011-05-05 10:20:00,12.33,12.35,12.32,12.34,1891900.0,9.7076,9.7234,9.6998,9.7155,1891900.0
2011-05-05 10:30:00,12.34,12.35,12.32,12.35,2028800.0,9.7155,9.7234,9.6998,9.7234,2028800.0
2011-05-05 10:40:00,12.34,12.35,12.31,12.33,3687900.0,9.7155,9.7234,9.6919,9.7076,3687900.0
2011-05-05 10:50:00,12.32,12.33,12.3,12.31,2156200.0,9.6998,9.7076,9.684,9.6919,2156200.0
2011-05-05 11:00:00,12.31,12.32,12.3,12.31,1819100.0,9.6919,9.6998,9.684,9.6919,1819100.0
2011-05-05 11:10:00,12.32,12.32,12.3,12.31,1653100.0,9.6998,9.6998,9.684,9.6919,1653100.0
2011-05-05 11:20:00,12.31,12.32,12.3,12.32,1643700.0,9.6919,9.6998,9.684,9.6998,1643700.0
2011-05-05 11:30:00,12.32,12.32,12.31,12.32,2020200.0,9.6998,9.6998,9.6919,9.6998,2020200.0
2011-05-05 11:40:00,12.32,12.37,12.31,12.36,5304100.0,9.6998,9.7391,9.6919,9.7312,5304100.0
2011-05-05 11:50:00,12.36,12.36,12.31,12.32,2376800.0,9.7312,9.7312,9.6919,9.6998,2376800.0
2011-05-05 12:00:00,12.32,12.36,12.31,12.36,1676600.0,9.6998,9.7312,9.6919,9.7312,1676600.0
2011-05-05 12:10:00,12.36,12.36,12.34,12.34,1671400.0,9.7312,9.7312,9.7155,9.7155,1671400.0
2011-05-05 12:20:00,12.34,12.35,12.32,12.33,2894100.0,9.7155,9.7234,9.6998,9.7076,2894100.0
2011-05-05 12:30:00,12.33,12.33,12.32,12.33,633400.0,9.7076,9.7076,9.6998,9.7076,633400.0
2011-05-05 12:40:00,12.32,12.33,12.31,12.32,1112100.0,9.6998,9.7076,9.6919,9.6998,1112100.0
2011-05-05 12:50:00,12.32,12.33,12.31,12.33,1305800.0,9.6998,9.7076,9.6919,9.7076,1305800.0
2011-05-05 13:00:00,12.33,12.33,12.32,12.33,414300.0,9.7076,9.7076,9.6998,9.7076,414300.0
2011-05-05 13:10:00,12.33,12.33,12.32,12.32,596900.0,9.7076,9.7076,9.6998,9.6998,596900.0
2011-05-05 13:20:00,12.33,12.33,12.32,12.33,542700.0,9.7076,9.7076,9.6998,9.7076,542700.0
2011-05-05 13:30:00,12.33,12.36,12.32,12.35,6092000.0,9.7076,9.7312,9.6998,9.7234,6092000.0
2011-05-05 13:40:00,12.34,12.35,12.31,12.32,2185300.0,9.7155,9.7234,9.6919,9.6998,2185300.0
2011-05-05 13:50:00,12.33,12.33,12.32,12.32,362800.0,9.7076,9.7076,9.6998,9.6998,362800.0
2011-05-05 14:00:00,12.32,12.33,12.31,12.32,1184000.0,9.6998,9.7076,9.6919,9.6998,1184000.0
2011-05-05 14:10:00,12.32,12.33,12.31,12.31,791500.0,9.6998,9.7076,9.6919,9.6919,791500.0
2011-05-05 14:20:00,12.32,12.33,12.31,12.33,1317400.0,9.6998,9.7076,9.6919,9.7076,1317400.0
2011-05-05 14:30:00,12.33,12.33,12.31,12.31,1215900.0,9.7076,9.7076,9.6919,9.6919,1215900.0
2011-05-05 14:40:00,12.31,12.32,12.28,12.3,7243300.0,9.6919,9.6998,9.6683,9.684,7243300.0
2011-05-05 14:50:00,12.3,12.31,12.25,12.26,3733900.0,9.684,9.6919,9.6446,9.6525,3733900.0
2011-05-05 15:00:00,12.26,12.29,12.25,12.26,3663000.0,9.6525,9.6761,9.6446,9.6525,3663000.0
2011-05-05 15:10:00,12.26,12.27,12.23,12.25,6025200.0,9.6525,9.6604,9.6289,9.6446,6025200.0
2011-05-05 15:20:00,12.25,12.26,12.2,12.21,7715300.0,9.6446,9.6525,9.6053,9.6131,7715300.0
2011-05-05 15:30:00,12.21,12.26,12.2,12.25,5323000.0,9.6131,9.6525,9.6053,9.6446,5323000.0
2011-05-05 15:40:00,12.24,12.28,12.22,12.28,5556100.0,9.6368,9.6683,9.621,9.6683,5556100.0
2011-05-05 15:50:00,12.28,12.3,12.27,12.3,7544800.0,9.6683,9.684,9.6604,9.684,7544800.0
2011-05-06 09:30:00,12.41,12.45,12.3,12.31,10342600.0,9.7706,9.8021,9.684,9.6919,10342600.0
2011-05-06 09:40:00,12.31,12.36,12.3,12.34,4131000.0,9.6919,9.7312,9.684,9.7155,4131000.0
2011-05-06 09:50:00,12.35,12.35,12.32,12.35,4435800.0,9.7234,9.7234,9.6998,9.7234,4435800.0
2011-05-06 10:00:00,12.34,12.35,12.28,12.29,5285900.0,9.7155,9.7234,9.6683,9.6761,5285900.0
2011-05-06 10:10:00,12.29,12.33,12.28,12.33,3296000.0,9.6761,9.7076,9.6683,9.7076,3296000.0
2011-05-06 10:20:00,12.33,12.35,12.32,12.33,2592200.0,9.7076,9.7234,9.6998,9.7076,2592200.0
2011-05-06 10:30:00,12.33,12.34,12.31,12.34,3750600.0,9.7076,9.7155,9.6919,9.7155,3750600.0
2011-05-06 10:40:00,12.34,12.35,12.33,12.34,2166100.0,9.7155,9.7234,9.7076,9.7155,2166100.0
2011-05-06 10:50:00,12.34,12.34,12.32,12.33,682600.0,9.7155,9.7155,9.6998,9.7076,682600.0
2011-05-06 11:00:00,12.33,12.41,12.32,12.41,3932400.0,9.7076,9.7706,9.6998,9.7706,3932400.0
2011-05-06 11:10:00,12.4,12.43,12.39,12.43,2761600.0,9.7627,9.7864,9.7549,9.7864,2761600.0
2011-05-06 11:20:00,12.43,12.44,12.42,12.43,3271900.0,9.7864,9.7942,9.7785,9.7864,3271900.0
2011-05-06 11:30:00,12.44,12.44,12.42,12.44,1235600.0,9.7942,9.7942,9.7785,9.7942,1235600.0
2011-05-06 11:40:00,12.44,12.44,12.4,12.43,2423900.0,9.7942,9.7942,9.7627,9.7864,2423900.0
2011-05-06 11:50:00,12.43,12.44,12.38,12.39,2009000.0,9.7864,9.7942,9.747,9.7549,2009000.0
2011-05-06 12:00:00,12.4,12.41,12.33,12.33,3234900.0,9.7627,9.7706,9.7076,9.7076,3234900.0
2011-05-06 12:10:00,12.34,12.37,12.33,12.35,2761700.0,9.7155,9.7391,9.7076,9.7234,2761700.0
2011-05-06 12:20:00,12.35,12.36,12.33,12.34,1202900.0,9.7234,9.7312,9.7076,9.7155,1202900.0
2011-05-06 12:30:00,12.33,12.36,12.33,12.35,2777300.0,9.7076,9.7312,9.7076,9.7234,2777300.0
2011-05-06 12:40:00,12.35,12.36,12.33,12.33,1911200.0,9.7234,9.7312,9.7076,9.7076,1911200.0
2011-05-06 12:50:00,12.34,12.38,12.32,12.37,2227800.0,9.7155,9.747,9.6998,9.7391,2227800.0
2011-05-06 13:00:00,12.38,12.42,12.37,12.41,2247600.0,9.747,9.7785,9.7391,9.7706,2247600.0
2011-05-06 13:10:00,12.41,12.42,12.34,12.34,2508800.0,9.7706,9.7785,9.7155,9.7155,2508800.0
2011-05-06 13:20:00,12.35,12.37,12.33,12.35,1827700.0,9.7234,9.7391,9.7076,9.7234,1827700.0
2011-05-06 13:30:00,12.35,12.36,12.32,12.33,1757300.0,9.7234,9.7312,9.6998,9.7076,1757300.0
2011-05-06 13:40:00,12.32,12.34,12.31,12.32,1292800.0,9.6998,9.7155,9.6919,9.6998,1292800.0
2011-05-06 13:50:00,12.32,12.34,12.3,12.31,2114900.0,9.6998,9.7155,9.684,9.6919,2114900.0
2011-05-06 14:00:00,12.32,12.34,12.29,12.33,2402300.0,9.6998,9.7155,9.6761,9.7076,2402300.0
2011-05-06 14:10:00,12.34,12.36,12.32,12.32,2806400.0,9.7155,9.7312,9.6998,9.6998,2806400.0
2011-05-06 14:20:00,12.32,12.34,12.3,12.31,1227100.0,9.6998,9.7155,9.684,9.6919,1227100.0
2011-05-06 14:30:00,12.31,12.31,12.28,12.29,2028200.0,9.6919,9.6919,9.6683,9.6761,2028200.0
2011-05-06 14:40:00,12.29,12.3,12.28,12.29,1135800.0,9.6761,9.684,9.6683,9.6761,1135800.0
2011-05-06 14:50:00,12.3,12.31,12.28,12.3,1295800.0,9.684,9.6919,9.6683,9.684,1295800.0
2011-05-06 15:00:00,12.29,12.3,12.28,12.29,2151600.0,9.6761,9.684,9.6683,9.6761,2151600.0
2011-05-06 15:10:00,12.3,12.31,12.28,12.3,972000.0,9.684,9.6919,9.6683,9.684,972000.0
2011-05-06 15:20:00,12.29,12.3,12.28,12.29,997500.0,9.6761,9.684,9.6683,9.6761,997500.0
2011-05-06 15:30:00,12.29,12.34,12.29,12.31,2663800.0,9.6761,9.7155,9.6761,9.6919,2663800.0
2011-05-06 15:40:00,12.31,12.34,12.31,12.31,2172600.0,9.6919,9.7155,9.6919,9.6919,2172600.0
2011-05-06 15:50:00,12.32,12.32,12.29,12.3,3331300.0,9.6998,9.6998,9.6761,9.684,3331300.0
2011-05-09 09:30:00,12.28,12.32,12.2,12.21,5512200.0,9.6683,9.6998,9.6053,9.6131,5512200.0
2011-05-09 09:40:00,12.21,12.26,12.19,12.2,6081300.0,9.6131,9.6525,9.5974,9.6053,6081300.0
2011-05-09 09:50:00,12.21,12.23,12.19,12.2,4711100.0,9.6131,9.6289,9.5974,9.6053,4711100.0
2011-05-09 10:00:00,12.21,12.23,12.19,12.21,2811200.0,9.6131,9.6289,9.5974,9.6131,2811200.0
2011-05-09 10:10:00,12.21,12.22,12.18,12.18,5307900.0,9.6131,9.621,9.5895,9.5895,5307900.0
2011-05-09 10:20:00,12.18,12.2,12.17,12.17,2588500.0,9.5895,9.6053,9.5817,9.5817,2588500.0
2011-05-09 10:30:00,12.17,12.19,12.16,12.17,2305100.0,9.5817,9.5974,9.5738,9.5817,2305100.0
2011-05-09 10:40:00,12.17,12.18,12.16,12.17,3494200.0,9.5817,9.5895,9.5738,9.5817,3494200.0
2011-05-09 10:50:00,12.17,12.19,12.16,12.18,2365500.0,9.5817,9.5974,9.5738,9.5895,2365500.0
2011-05-09 11:00:00,12.18,12.18,12.13,12.15,5543500.0,9.5895,9.5895,9.5502,9.5659,5543500.0
2011-05-09 11:10:00,12.16,12.16,12.13,12.16,4254800.0,9.5738,9.5738,9.5502,9.5738,4254800.0
2011-05-09 11:20:00,12.16,12.16,12.14,12.15,3503400.0,9.5738,9.5738,9.558,9.5659,3503400.0
2011-05-09 11:30:00,12.15,12.15,12.14,12.14,1445300.0,9.5659,9.5659,9.558,9.558,1445300.0
2011-05-09 11:40:00,12.15,12.15,12.11,12.12,5849700.0,9.5659,9.5659,9.5344,9.5423,5849700.0
2011-05-09 11:50:00,12.12,12.21,12.11,12.2,5617200.0,9.5423,9.6131,9.5344,9.6053,5617200.0
2011-05-09 12:00:00,12.19,12.21,12.17,12.19,4299600.0,9.5974,9.6131,9.5817,9.5974,4299600.0
2011-05-09 12:10:00,12.2,12.22,12.19,12.19,1907000.0,9.6053,9.621,9.5974,9.5974,1907000.0
2011-05-09 12:20:00,12.19,12.2,12.17,12.17,882700.0,9.5974,9.6053,9.5817,9.5817,882700.0
2011-05-09 12:30:00,12.18,12.19,12.17,12.19,761400.0,9.5895,9.5974,9.5817,9.5974,761400.0
2011-05-09 12:40:00,12.19,12.2,12.16,12.19,2423500.0,9.5974,9.6053,9.5738,9.5974,2423500.0
2011-05-09 12:50:00,12.19,12.19,12.16,12.16,932700.0,9.5974,9.5974,9.5738,9.5738,932700.0
2011-05-09 13:00:00,12.17,12.19,12.16,12.18,2050200.0,9.5817,9.5974,9.5738,9.5895,2050200.0
2011-05-09 13:10:00,12.17,12.19,12.17,12.17,1091100.0,9.5817,9.5974,9.5817,9.5817,1091100.0
2011-05-09 13:20:00,12.17,12.18,12.17,12.17,692200.0,9.5817,9.5895,9.5817,9.5817,692200.0
2011-05-09 13:30:00,12.18,12.18,12.16,12.16,1047100.0,9.5895,9.5895,9.5738,9.5738,1047100.0
2011-05-09 13:40:00,12.16,12.18,12.15,12.18,1329400.0,9.5738,9.5895,9.5659,9.5895,1329400.0
2011-05-09 13:50:00,12.17,12.19,12.17,12.17,838600.0,9.5817,9.5974,9.5817,9.5817,838600.0
2011-05-09 14:00:00,12.18,12.19,12.17,12.17,1853100.0,9.5895,9.5974,9.5817,9.5817,1853100.0
2011-05-09 14:10:00,12.17,12.2,12.17,12.19,1673700.0,9.5817,9.6053,9.5817,9.5974,1673700.0
2011-05-09 14:20:00,12.18,12.19,12.16,12.17,1318300.0,9.5895,9.5974,9.5738,9.5817,1318300.0
2011-05-09 14:30:00,12.17,12.18,12.16,12.17,902500.0,9.5817,9.5895,9.5738,9.5817,902500.0
2011-05-09 14:40:00,12.18,12.18,12.16,12.16,1464800.0,9.5895,9.5895,9.5738,9.5738,1464800.0
2011-05-09 14:50:00,12.17,12.17,12.15,12.15,2161900.0,9.5817,9.5817,9.5659,9.5659,2161900.0
2011-05-09 15:00:00,12.15,12.16,12.15,12.15,1129900.0,9.5659,9.5738,9.5659,9.5659,1129900.0
2011-05-09 15:10:00,12.16,12.16,12.15,12.16,900800.0,9.5738,9.5738,9.5659,9.5738,900800.0
2011-05-09 15:20:00,12.16,12.16,12.15,12.15,687800.0,9.5738,9.5738,9.5659,9.5659,687800.0
2011-05-09 15:30:00,12.16,12.18,12.15,12.16,3036400.0,9.5738,9.5895,9.5659,9.5738,3036400.0
2011-05-09 15:40:00,12.16,12.19,12.15,12.19,3261600.0,9.5738,9.5974,9.5659,9.5974,3261600.0
2011-05-09 15:50:00,12.19,12.19,12.17,12.17,4387900.0,9.5974,9.5974,9.5817,9.5817,4387900.0
2011-05-10 09:30:00,12.21,12.25,12.19,12.24,4228700.0,9.6131,9.6446,9.5974,9.6368,4228700.0
2011-05-10 09:40:00,12.24,12.25,12.22,12.24,2337800.0,9.6368,9.6446,9.621,9.6368,2337800.0
2011-05-10 09:50:00,12.23,12.25,12.22,12.24,2051400.0,9.6289,9.6446,9.621,9.6368,2051400.0
2011-05-10 10:00:00,12.23,12.27,12.18,12.2,4981900.0,9.6289,9.6604,9.5895,9.6053,4981900.0
2011-05-10 10:10:00,12.2,12.23,12.19,12.23,2395100.0,9.6053,9.6289,9.5974,9.6289,2395100.0
2011-05-10 10:20:00,12.23,12.33,12.22,12.31,9559100.0,9.6289,9.7076,9.621,9.6919,9559100.0
2011-05-10 10:30:00,12.3,12.34,12.29,12.32,3017000.0,9.684,9.7155,9.6761,9.6998,3017000.0
2011-05-10 10:40:00,12.32,12.35,12.3,12.34,3734400.0,9.6998,9.7234,9.684,9.7155,3734400.0
2011-05-10 10:50:00,12.34,12.37,12.33,12.34,3498800.0,9.7155,9.7391,9.7076,9.7155,3498800.0
2011-05-10 11:00:00,12.34,12.35,12.33,12.34,1280700.0,9.7155,9.7234,9.7076,9.7155,1280700.0
2011-05-10 11:10:00,12.34,12.35,12.32,12.33,1632700.0,9.7155,9.7234,9.6998,9.7076,1632700.0
2011-05-10 11:20:00,12.33,12.34,12.31,12.32,1746200.0,9.7076,9.7155,9.6919,9.6998,1746200.0
2011-05-10 11:30:00,12.32,12.34,12.31,12.31,1105600.0,9.6998,9.7155,9.6919,9.6919,1105600.0
2011-05-10 11:40:00,12.31,12.34,12.31,12.31,1188800.0,9.6919,9.7155,9.6919,9.6919,1188800.0
2011-05-10 11:50:00,12.32,12.32,12.3,12.31,822100.0,9.6998,9.6998,9.684,9.6919,822100.0
2011-05-10 12:00:00,12.31,12.31,12.3,12.3,550200.0,9.6919,9.6919,9.684,9.684,550200.0
2011-05-10 12:10:00,12.31,12.32,12.29,12.3,2422300.0,9.6919,9.6998,9.6761,9.684,2422300.0
2011-05-10 12:20:00,12.3,12.31,12.28,12.31,1768700.0,9.684,9.6919,9.6683,9.6919,1768700.0
2011-05-10 12:30:00,12.31,12.33,12.3,12.31,1774100.0,9.6919,9.7076,9.684,9.6919,1774100.0
2011-05-10 12:40:00,12.32,12.32,12.29,12.3,1146700.0,9.6998,9.6998,9.6761,9.684,1146700.0
2011-05-10 12:50:00,12.29,12.3,12.27,12.28,1157500.0,9.6761,9.684,9.6604,9.6683,1157500.0
2011-05-10 13:00:00,12.28,12.28,12.25,12.25,1602500.0,9.6683,9.6683,9.6446,9.6446,1602500.0
2011-05-10 13:10:00,12.26,12.26,12.23,12.25,1498600.0,9.6525,9.6525,9.6289,9.6446,1498600.0
2011-05-10 13:20:00,12.25,12.25,12.24,12.25,667000.0,9.6446,9.6446,9.6368,9.6446,667000.0
2011-05-10 13:30:00,12.24,12.26,12.24,12.26,658300.0,9.6368,9.6525,9.6368,9.6525,658300.0
2011-05-10 13:40:00,12.25,12.28,12.25,12.28,1693500.0,9.6446,9.6683,9.6446,9.6683,1693500.0
2011-05-10 13:50:00,12.27,12.28,12.26,12.28,429500.0,9.6604,9.6683,9.6525,9.6683,429500.0
2011-05-10 14:00:00,12.28,12.28,12.25,12.27,1041300.0,9.6683,9.6683,9.6446,9.6604,1041300.0
2011-05-10 14:10:00,12.27,12.27,12.25,12.26,1018100.0,9.6604,9.6604,9.6446,9.6525,1018100.0
2011-05-10 14:20:00,12.26,12.26,12.25,12.25,366900.0,9.6525,9.6525,9.6446,9.6446,366900.0
2011-05-10 14:30:00,12.26,12.29,12.25,12.28,1210000.0,9.6525,9.6761,9.6446,9.6683,1210000.0
2011-05-10 14:40:00,12.29,12.29,12.27,12.29,1685000.0,9.6761,9.6761,9.6604,9.6761,1685000.0
2011-05-10 14:50:00,12.29,12.31,12.28,12.31,1173400.0,9.6761,9.6919,9.6683,9.6919,1173400.0
2011-05-10 15:00:00,12.31,12.33,12.3,12.33,2049100.0,9.6919,9.7076,9.684,9.7076,2049100.0
2011-05-10 15:10:00,12.33,12.35,12.31,12.34,3777600.0,9.7076,9.7234,9.6919,9.7155,3777600.0
2011-05-10 15:20:00,12.35,12.35,12.32,12.33,2453300.0,9.7234,9.7234,9.6998,9.7076,2453300.0
2011-05-10 15:30:00,12.33,12.33,12.29,12.29,2480500.0,9.7076,9.7076,9.6761,9.6761,2480500.0
2011-05-10 15:40:00,12.3,12.3,12.27,12.29,3012000.0,9.684,9.684,9.6604,9.6761,3012000.0
2011-05-10 15:50:00,12.28,12.29,12.26,12.28,6083200.0,9.6683,9.6761,9.6525,9.6683,6083200.0
2011-05-11 09:30:00,12.28,12.41,12.25,12.4,8227600.0,9.6683,9.7706,9.6446,9.7627,8227600.0
2011-05-11 09:40:00,12.4,12.41,12.35,12.38,4408800.0,9.7627,9.7706,9.7234,9.747,4408800.0
2011-05-11 09:50:00,12.38,12.41,12.36,12.39,5899300.0,9.747,9.7706,9.7312,9.7549,5899300.0
2011-05-11 10:00:00,12.38,12.4,12.35,12.4,5200400.0,9.747,9.7627,9.7234,9.7627,5200400.0
2011-05-11 10:10:00,12.39,12.4,12.37,12.38,2086500.0,9.7549,9.7627,9.7391,9.747,2086500.0
2011-05-11 10:20:00,12.39,12.39,12.36,12.37,3589100.0,9.7549,9.7549,9.7312,9.7391,3589100.0
2011-05-11 10:30:00,12.38,12.39,12.35,12.35,3987500.0,9.747,9.7549,9.7234,9.7234,3987500.0
2011-05-11 10:40:00,12.36,12.37,12.35,12.36,2690600.0,9.7312,9.7391,9.7234,9.7312,2690600.0
2011-05-11 10:50:00,12.36,12.41,12.34,12.39,3739900.0,9.7312,9.7706,9.7155,9.7549,3739900.0
2011-05-11 11:00:00,12.4,12.41,12.38,12.38,2371600.0,9.7627,9.7706,9.747,9.747,2371600.0
2011-05-11 11:10:00,12.39,12.42,12.37,12.42,2962700.0,9.7549,9.7785,9.7391,9.7785,2962700.0
2011-05-11 11:20:00,12.42,12.43,12.4,12.42,2848500.0,9.7785,9.7864,9.7627,9.7785,2848500.0
2011-05-11 11:30:00,12.42,12.43,12.4,12.41,2639800.0,9.7785,9.7864,9.7627,9.7706,2639800.0
2011-05-11 11:40:00,12.42,12.42,12.4,12.4,1187000.0,9.7785,9.7785,9.7627,9.7627,1187000.0
2011-05-11 11:50:00,12.41,12.41,12.35,12.37,4118800.0,9.7706,9.7706,9.7234,9.7391,4118800.0
2011-05-11 12:00:00,12.37,12.37,12.31,12.33,2880200.0,9.7391,9.7391,9.6919,9.7076,2880200.0
2011-05-11 12:10:00,12.33,12.33,12.27,12.27,4909500.0,9.7076,9.7076,9.6604,9.6604,4909500.0
2011-05-11 12:20:00,12.28,12.34,12.27,12.33,4183100.0,9.6683,9.7155,9.6604,9.7076,4183100.0
2011-05-11 12:30:00,12.33,12.38,12.3,12.37,5127200.0,9.7076,9.747,9.684,9.7391,5127200.0
2011-05-11 12:40:00,12.37,12.39,12.34,12.35,3292000.0,9.7391,9.7549,9.7155,9.7234,3292000.0
2011-05-11 12:50:00,12.35,12.37,12.33,12.35,2742700.0,9.7234,9.7391,9.7076,9.7234,2742700.0
2011-05-11 13:00:00,12.35,12.37,12.32,12.32,2403900.0,9.7234,9.7391,9.6998,9.6998,2403900.0
2011-05-11 13:10:00,12.32,12.34,12.28,12.29,4420100.0,9.6998,9.7155,9.6683,9.6761,4420100.0
2011-05-11 13:20:00,12.29,12.32,12.28,12.29,2203600.0,9.6761,9.6998,9.6683,9.6761,2203600.0
2011-05-11 13:30:00,12.3,12.3,12.26,12.29,2400900.0,9.684,9.684,9.6525,9.6761,2400900.0
2011-05-11 13:40:00,12.29,12.31,12.28,12.29,2193500.0,9.6761,9.6919,9.6683,9.6761,2193500.0
2011-05-11 13:50:00,12.29,12.31,12.27,12.28,1874300.0,9.6761,9.6919,9.6604,9.6683,1874300.0
2011-05-11 14:00:00,12.28,12.29,12.27,12.27,1466500.0,9.6683,9.6761,9.6604,9.6604,1466500.0
2011-05-11 14:10:00,12.28,12.29,12.26,12.28,1830200.0,9.6683,9.6761,9.6525,9.6683,1830200.0
2011-05-11 14:20:00,12.27,12.28,12.25,12.27,2681400.0,9.6604,9.6683,9.6446,9.6604,2681400.0
2011-05-11 14:30:00,12.26,12.29,12.26,12.28,2601800.0,9.6525,9.6761,9.6525,9.6683,2601800.0
2011-05-11 14:40:00,12.28,12.28,12.25,12.26,4837600.0,9.6683,9.6683,9.6446,9.6525,4837600.0
2011-05-11 14:50:00,12.26,12.28,12.25,12.25,4853700.0,9.6525,9.6683,9.6446,9.6446,4853700.0
2011-05-11 15:00:00,12.26,12.26,12.23,12.24,3300600.0,9.6525,9.6525,9.6289,9.6368,3300600.0
2011-05-11 15:10:00,12.25,12.28,12.23,12.27,2181200.0,9.6446,9.6683,9.6289,9.6604,2181200.0
2011-05-11 15:20:00,12.28,12.29,12.26,12.27,2460300.0,9.6683,9.6761,9.6525,9.6604,2460300.0
2011-05-11 15:30:00,12.28,12.28,12.24,12.25,4222200.0,9.6683,9.6683,9.6368,9.6446,4222200.0
2011-05-11 15:40:00,12.25,12.28,12.23,12.27,6385700.0,9.6446,9.6683,9.6289,9.6604,6385700.0
2011-05-11 15:50:00,12.27,12.28,12.24,12.24,9919900.0,9.6604,9.6683,9.6368,9.6368,9919900.0
2011-05-12 09:30:00,12.2,12.23,12.13,12.14,5964100.0,9.6053,9.6289,9.5502,9.558,5964100.0
2011-05-12 09:40:00,12.13,12.16,12.1,12.12,4223100.0,9.5502,9.5738,9.5265,9.5423,4223100.0
2011-05-12 09:50:00,12.12,12.14,12.1,12.12,3381500.0,9.5423,9.558,9.5265,9.5423,3381500.0
2011-05-12 10:00:00,12.13,12.17,12.09,12.17,4979500.0,9.5502,9.5817,9.5187,9.5817,4979500.0
2011-05-12 10:10:00,12.16,12.17,12.12,12.14,4580900.0,9.5738,9.5817,9.5423,9.558,4580900.0
2011-05-12 10:20:00,12.14,12.15,12.12,12.14,1957500.0,9.558,9.5659,9.5423,9.558,1957500.0
2011-05-12 10:30:00,12.14,12.16,12.13,12.14,4609700.0,9.558,9.5738,9.5502,9.558,4609700.0
2011-05-12 10:40:00,12.14,12.15,12.12,12.14,2302500.0,9.558,9.5659,9.5423,9.558,2302500.0
2011-05-12 10:50:00,12.14,12.15,12.1,12.13,2381400.0,9.558,9.5659,9.5265,9.5502,2381400.0
2011-05-12 11:00:00,12.13,12.16,12.12,12.14,1612800.0,9.5502,9.5738,9.5423,9.558,1612800.0
2011-05-12 11:10:00,12.13,12.16,12.13,12.16,1862700.0,9.5502,9.5738,9.5502,9.5738,1862700.0
2011-05-12 11:20:00,12.16,12.2,12.15,12.17,4983000.0,9.5738,9.6053,9.5659,9.5817,4983000.0
2011-05-12 11:30:00,12.17,12.2,12.17,12.19,1850500.0,9.5817,9.6053,9.5817,9.5974,1850500.0
2011-05-12 11:40:00,12.19,12.22,12.18,12.21,3044100.0,9.5974,9.621,9.5895,9.6131,3044100.0
2011-05-12 11:50:00,12.2,12.21,12.18,12.19,2134000.0,9.6053,9.6131,9.5895,9.5974,2134000.0
2011-05-12 12:00:00,12.18,12.2,12.17,12.18,1769100.0,9.5895,9.6053,9.5817,9.5895,1769100.0
2011-05-12 12:10:00,12.18,12.19,12.16,12.17,1114000.0,9.5895,9.5974,9.5738,9.5817,1114000.0
2011-05-12 12:20:00,12.17,12.18,12.16,12.18,519900.0,9.5817,9.5895,9.5738,9.5895,519900.0
2011-05-12 12:30:00,12.18,12.18,12.16,12.17,1043900.0,9.5895,9.5895,9.5738,9.5817,1043900.0
2011-05-12 12:40:00,12.16,12.17,12.14,12.15,2747800.0,9.5738,9.5817,9.558,9.5659,2747800.0
2011-05-12 12:50:00,12.15,12.18,12.14,12.18,1669700.0,9.5659,9.5895,9.558,9.5895,1669700.0
2011-05-12 13:00:00,12.18,12.2,12.17,12.17,2089800.0,9.5895,9.6053,9.5817,9.5817,2089800.0
2011-05-12 13:10:00,12.18,12.23,12.17,12.22,2950500.0,9.5895,9.6289,9.5817,9.621,2950500.0
2011-05-12 13:20:00,12.22,12.26,12.21,12.23,2590000.0,9.621,9.6525,9.6131,9.6289,2590000.0
2011-05-12 13:30:00,12.24,12.27,12.22,12.25,2221700.0,9.6368,9.6604,9.621,9.6446,2221700.0
2011-05-12 13:40:00,12.26,12.26,12.22,12.22,1783300.0,9.6525,9.6525,9.621,9.621,1783300.0
2011-05-12 13:50:00,12.23,12.25,12.18,12.19,4062200.0,9.6289,9.6446,9.5895,9.5974,4062200.0
2011-05-12 14:00:00,12.2,12.24,12.19,12.22,2564100.0,9.6053,9.6368,9.5974,9.621,2564100.0
2011-05-12 14:10:00,12.23,12.24,12.2,12.22,1600300.0,9.6289,9.6368,9.6053,9.621,1600300.0
2011-05-12 14:20:00,12.22,12.22,12.19,12.19,1411600.0,9.621,9.621,9.5974,9.5974,1411600.0
2011-05-12 14:30:00,12.19,12.2,12.18,12.2,1626300.0,9.5974,9.6053,9.5895,9.6053,1626300.0
2011-05-12 14:40:00,12.2,12.2,12.17,12.19,1867500.0,9.6053,9.6053,9.5817,9.5974,1867500.0
2011-05-12 14:50:00,12.19,12.19,12.17,12.18,1519000.0,9.5974,9.5974,9.5817,9.5895,1519000.0
2011-05-12 15:00:00,12.18,12.19,12.16,12.17,2982500.0,9.5895,9.5974,9.5738,9.5817,2982500.0
2011-05-12 15:10:00,12.18,12.2,12.17,12.18,1106500.0,9.5895,9.6053,9.5817,9.5895,1106500.0
2011-05-12 15:20:00,12.18,12.21,12.17,12.18,2396400.0,9.5895,9.6131,9.5817,9.5895,2396400.0
2011-05-12 15:30:00,12.19,12.2,12.17,12.2,2114700.0,9.5974,9.6053,9.5817,9.6053,2114700.0
2011-05-12 15:40:00,12.2,12.2,12.18,12.19,2391500.0,9.6053,9.6053,9.5895,9.5974,2391500.0
2011-05-12 15:50:00,12.2,12.21,12.19,12.21,5434400.0,9.6053,9.6131,9.5974,9.6131,5434400.0
2011-05-13 09:30:00,12.2,12.21,12.15,12.15,3173600.0,9.6053,9.6131,9.5659,9.5659,3173600.0
2011-05-13 09:40:00,12.15,12.15,12.13,12.14,3218800.0,9.5659,9.5659,9.5502,9.558,3218800.0
2011-05-13 09:50:00,12.15,12.15,12.13,12.14,3138900.0,9.5659,9.5659,9.5502,9.558,3138900.0
2011-05-13 10:00:00,12.14,12.14,12.09,12.11,6397600.0,9.558,9.558,9.5187,9.5344,6397600.0
2011-05-13 10:10:00,12.1,12.13,12.09,12.12,4002800.0,9.5265,9.5502,9.5187,9.5423,4002800.0
2011-05-13 10:20:00,12.11,12.12,12.1,12.12,2186600.0,9.5344,9.5423,9.5265,9.5423,2186600.0
2011-05-13 10:30:00,12.12,12.12,12.1,12.11,2282200.0,9.5423,9.5423,9.5265,9.5344,2282200.0
2011-05-13 10:40:00,12.11,12.11,12.09,12.1,2456400.0,9.5344,9.5344,9.5187,9.5265,2456400.0
2011-05-13 10:50:00,12.1,12.11,12.09,12.09,2941200.0,9.5265,9.5344,9.5187,9.5187,2941200.0
2011-05-13 11:00:00,12.09,12.1,12.02,12.04,6727900.0,9.5187,9.5265,9.4636,9.4793,6727900.0
2011-05-13 11:10:00,12.04,12.05,12.02,12.02,5157200.0,9.4793,9.4872,9.4636,9.4636,5157200.0
2011-05-13 11:20:00,12.02,12.02,11.98,12.01,11230800.0,9.4636,9.4636,9.4321,9.4557,11230800.0
2011-05-13 11:30:00,12.01,12.03,12.0,12.03,4045200.0,9.4557,9.4714,9.4478,9.4714,4045200.0
2011-05-13 11:40:00,12.02,12.06,12.01,12.03,5802400.0,9.4636,9.4951,9.4557,9.4714,5802400.0
2011-05-13 11:50:00,12.03,12.04,12.0,12.01,3508100.0,9.4714,9.4793,9.4478,9.4557,3508100.0
2011-05-13 12:00:00,12.01,12.03,12.0,12.0,3819800.0,9.4557,9.4714,9.4478,9.4478,3819800.0
2011-05-13 12:10:00,12.0,12.02,11.98,11.99,3879100.0,9.4478,9.4636,9.4321,9.4399,3879100.0
2011-05-13 12:20:00,11.99,12.0,11.95,11.98,5056900.0,9.4399,9.4478,9.4084,9.4321,5056900.0
2011-05-13 12:30:00,11.98,11.99,11.92,11.94,8522900.0,9.4321,9.4399,9.3848,9.4006,8522900.0
2011-05-13 12:40:00,11.94,11.96,11.91,11.95,4913500.0,9.4006,9.4163,9.377,9.4084,4913500.0
2011-05-13 12:50:00,11.96,11.97,11.95,11.95,3295100.0,9.4163,9.4242,9.4084,9.4084,3295100.0
2011-05-13 13:00:00,11.96,11.98,11.94,11.96,2913000.0,9.4163,9.4321,9.4006,9.4163,2913000.0
2011-05-13 13:10:00,11.97,11.99,11.96,11.98,1446700.0,9.4242,9.4399,9.4163,9.4321,1446700.0
2011-05-13 13:20:00,11.98,12.0,11.97,11.97,1322600.0,9.4321,9.4478,9.4242,9.4242,1322600.0
2011-05-13 13:30:00,11.98,11.98,11.95,11.96,981200.0,9.4321,9.4321,9.4084,9.4163,981200.0
2011-05-13 13:40:00,11.95,11.96,11.93,11.95,2029700.0,9.4084,9.4163,9.3927,9.4084,2029700.0
2011-05-13 13:50:00,11.96,11.97,11.95,11.96,1200600.0,9.4163,9.4242,9.4084,9.4163,1200600.0
2011-05-13 14:00:00,11.96,12.0,11.95,12.0,2118400.0,9.4163,9.4478,9.4084,9.4478,2118400.0
2011-05-13 14:10:00,12.0,12.01,11.97,12.01,2549900.0,9.4478,9.4557,9.4242,9.4557,2549900.0
2011-05-13 14:20:00,12.01,12.03,11.98,12.0,3319000.0,9.4557,9.4714,9.4321,9.4478,3319000.0
2011-05-13 14:30:00,12.0,12.01,11.97,11.98,2290700.0,9.4478,9.4557,9.4242,9.4321,2290700.0
2011-05-13 14:40:00,11.97,11.99,11.96,11.98,2136000.0,9.4242,9.4399,9.4163,9.4321,2136000.0
2011-05-13 14:50:00,11.98,11.99,11.95,11.97,1668000.0,9.4321,9.4399,9.4084,9.4242,1668000.0
2011-05-13 15:00:00,11.97,11.98,11.95,11.97,1930300.0,9.4242,9.4321,9.4084,9.4242,1930300.0
2011-05-13 15:10:00,11.98,11.98,11.96,11.96,1047600.0,9.4321,9.4321,9.4163,9.4163,1047600.0
2011-05-13 15:20:00,11.96,11.97,11.93,11.94,3223000.0,9.4163,9.4242,9.3927,9.4006,3223000.0
2011-05-13 15:30:00,11.95,11.98,11.94,11.96,3595800.0,9.4084,9.4321,9.4006,9.4163,3595800.0
2011-05-13 15:40:00,11.96,11.96,11.93,11.94,4111100.0,9.4163,9.4163,9.3927,9.4006,4111100.0
2011-05-13 15:50:00,11.93,11.95,11.91,11.93,16127800.0,9.3927,9.4084,9.377,9.3927,16127800.0
2011-05-16 09:30:00,11.89,12.06,11.82,12.03,8974200.0,9.3612,9.4951,9.3061,9.4714,8974200.0
2011-05-16 09:40:00,12.03,12.04,11.98,12.0,4089800.0,9.4714,9.4793,9.4321,9.4478,4089800.0
2011-05-16 09:50:00,11.99,12.0,11.98,12.0,1928500.0,9.4399,9.4478,9.4321,9.4478,1928500.0
2011-05-16 10:00:00,12.0,12.1,11.99,12.08,5634900.0,9.4478,9.5265,9.4399,9.5108,5634900.0
2011-05-16 10:10:00,12.09,12.09,12.05,12.08,2937800.0,9.5187,9.5187,9.4872,9.5108,2937800.0
2011-05-16 10:20:00,12.09,12.11,12.07,12.09,4623000.0,9.5187,9.5344,9.5029,9.5187,4623000.0
2011-05-16 10:30:00,12.08,12.09,12.04,12.05,3383300.0,9.5108,9.5187,9.4793,9.4872,3383300.0
2011-05-16 10:40:00,12.05,12.08,12.04,12.07,1635100.0,9.4872,9.5108,9.4793,9.5029,1635100.0
2011-05-16 10:50:00,12.07,12.08,12.06,12.06,1376000.0,9.5029,9.5108,9.4951,9.4951,1376000.0
2011-05-16 11:00:00,12.06,12.09,12.06,12.07,1868700.0,9.4951,9.5187,9.4951,9.5029,1868700.0
2011-05-16 11:10:00,12.07,12.08,12.06,12.06,981400.0,9.5029,9.5108,9.4951,9.4951,981400.0
2011-05-16 11:20:00,12.06,12.07,12.04,12.05,1190300.0,9.4951,9.5029,9.4793,9.4872,1190300.0
2011-05-16 11:30:00,12.05,12.05,12.02,12.04,1908900.0,9.4872,9.4872,9.4636,9.4793,1908900.0
2011-05-16 11:40:00,12.04,12.05,12.01,12.02,1542200.0,9.4793,9.4872,9.4557,9.4636,1542200.0
2011-05-16 11:50:00,12.01,12.02,11.99,12.0,1503200.0,9.4557,9.4636,9.4399,9.4478,1503200.0
2011-05-16 12:00:00,12.0,12.01,11.97,12.0,3073200.0,9.4478,9.4557,9.4242,9.4478,3073200.0
2011-05-16 12:10:00,12.0,12.01,11.98,11.99,2065300.0,9.4478,9.4557,9.4321,9.4399,2065300.0
2011-05-16 12:20:00,11.99,12.0,11.98,11.99,823100.0,9.4399,9.4478,9.4321,9.4399,823100.0
2011-05-16 12:30:00,11.99,12.01,11.98,12.0,1470900.0,9.4399,9.4557,9.4321,9.4478,1470900.0
2011-05-16 12:40:00,12.0,12.01,11.97,11.98,1022600.0,9.4478,9.4557,9.4242,9.4321,1022600.0
2011-05-16 12:50:00,11.98,11.99,11.93,11.94,3221000.0,9.4321,9.4399,9.3927,9.4006,3221000.0
2011-05-16 13:00:00,11.94,11.97,11.91,11.95,3600500.0,9.4006,9.4242,9.377,9.4084,3600500.0
2011-05-16 13:10:00,11.95,11.98,11.94,11.98,1691700.0,9.4084,9.4321,9.4006,9.4321,1691700.0
2011-05-16 13:20:00,11.98,11.98,11.95,11.98,1773300.0,9.4321,9.4321,9.4084,9.4321,1773300.0
2011-05-16 13:30:00,11.98,12.0,11.97,12.0,1433900.0,9.4321,9.4478,9.4242,9.4478,1433900.0
2011-05-16 13:40:00,12.0,12.0,11.99,12.0,535700.0,9.4478,9.4478,9.4399,9.4478,535700.0
2011-05-16 13:50:00,12.0,12.0,11.98,11.99,1197400.0,9.4478,9.4478,9.4321,9.4399,1197400.0
2011-05-16 14:00:00,11.98,12.02,11.98,12.02,1210200.0,9.4321,9.4636,9.4321,9.4636,1210200.0
2011-05-16 14:10:00,12.02,12.03,11.99,12.01,2609100.0,9.4636,9.4714,9.4399,9.4557,2609100.0
2011-05-16 14:20:00,12.01,12.01,11.98,11.99,1512900.0,9.4557,9.4557,9.4321,9.4399,1512900.0
2011-05-16 14:30:00,11.99,12.0,11.97,11.97,2076300.0,9.4399,9.4478,9.4242,9.4242,2076300.0
2011-05-16 14:40:00,11.97,11.98,11.95,11.97,3060900.0,9.4242,9.4321,9.4084,9.4242,3060900.0
2011-05-16 14:50:00,11.97,11.98,11.96,11.96,1083800.0,9.4242,9.4321,9.4163,9.4163,1083800.0
2011-05-16 15:00:00,11.97,12.0,11.96,11.97,1779300.0,9.4242,9.4478,9.4163,9.4242,1779300.0
2011-05-16 15:10:00,11.98,11.98,11.94,11.95,2597400.0,9.4321,9.4321,9.4006,9.4084,2597400.0
2011-05-16 15:20:00,11.95,11.95,11.92,11.93,2362600.0,9.4084,9.4084,9.3848,9.3927,2362600.0
2011-05-16 15:30:00,11.92,11.93,11.89,11.9,3852600.0,9.3848,9.3927,9.3612,9.3691,3852600.0
2011-05-16 15:40:00,11.9,11.9,11.86,11.88,5110200.0,9.3691,9.3691,9.3376,9.3533,5110200.0
2011-05-16 15:50:00,11.89,11.9,11.85,11.85,16921500.0,9.3612,9.3691,9.3297,9.3297,16921500.0
2011-05-17 09:30:00,11.81,11.87,11.8,11.84,7752700.0,9.2982,9.3455,9.2903,9.3218,7752700.0
2011-05-17 09:40:00,11.84,11.93,11.83,11.93,9232900.0,9.3218,9.3927,9.314,9.3927,9232900.0
2011-05-17 09:50:00,11.93,11.94,11.88,11.88,4864300.0,9.3927,9.4006,9.3533,9.3533,4864300.0
2011-05-17 10:00:00,11.88,11.9,11.83,11.85,4863200.0,9.3533,9.3691,9.314,9.3297,4863200.0
2011-05-17 10:10:00,11.85,11.89,11.84,11.88,4624400.0,9.3297,9.3612,9.3218,9.3533,4624400.0
2011-05-17 10:20:00,11.87,11.91,11.87,11.89,3178800.0,9.3455,9.377,9.3455,9.3612,3178800.0
2011-05-17 10:30:00,11.9,11.91,11.86,11.87,2664300.0,9.3691,9.377,9.3376,9.3455,2664300.0
2011-05-17 10:40:00,11.87,11.88,11.85,11.88,2390700.0,9.3455,9.3533,9.3297,9.3533,2390700.0
2011-05-17 10:50:00,11.87,11.88,11.85,11.87,3583800.0,9.3455,9.3533,9.3297,9.3455,3583800.0
2011-05-17 11:00:00,11.86,11.87,11.82,11.84,4788100.0,9.3376,9.3455,9.3061,9.3218,4788100.0
2011-05-17 11:10:00,11.84,11.84,11.8,11.84,5896600.0,9.3218,9.3218,9.2903,9.3218,5896600.0
2011-05-17 11:20:00,11.83,11.86,11.83,11.85,3179200.0,9.314,9.3376,9.314,9.3297,3179200.0
2011-05-17 11:30:00,11.85,11.86,11.82,11.83,4842000.0,9.3297,9.3376,9.3061,9.314,4842000.0
2011-05-17 11:40:00,11.83,11.86,11.82,11.86,2957500.0,9.314,9.3376,9.3061,9.3376,2957500.0
2011-05-17 11:50:00,11.86,11.87,11.85,11.86,1336100.0,9.3376,9.3455,9.3297,9.3376,1336100.0
2011-05-17 12:00:00,11.86,11.86,11.84,11.86,2337800.0,9.3376,9.3376,9.3218,9.3376,2337800.0
2011-05-17 12:10:00,11.85,11.9,11.85,11.88,3784300.0,9.3297,9.3691,9.3297,9.3533,3784300.0
2011-05-17 12:20:00,11.89,11.9,11.87,11.88,3103300.0,9.3612,9.3691,9.3455,9.3533,3103300.0
2011-05-17 12:30:00,11.88,11.9,11.87,11.89,3661500.0,9.3533,9.3691,9.3455,9.3612,3661500.0
2011-05-17 12:40:00,11.88,11.9,11.85,11.86,3189800.0,9.3533,9.3691,9.3297,9.3376,3189800.0
2011-05-17 12:50:00,11.85,11.87,11.85,11.85,2118100.0,9.3297,9.3455,9.3297,9.3297,2118100.0
2011-05-17 13:00:00,11.86,11.87,11.84,11.87,1275300.0,9.3376,9.3455,9.3218,9.3455,1275300.0
2011-05-17 13:10:00,11.87,11.87,11.85,11.87,2370400.0,9.3455,9.3455,9.3297,9.3455,2370400.0
2011-05-17 13:20:00,11.86,11.88,11.85,11.87,2046700.0,9.3376,9.3533,9.3297,9.3455,2046700.0
2011-05-17 13:30:00,11.87,11.88,11.86,11.87,3620000.0,9.3455,9.3533,9.3376,9.3455,3620000.0
2011-05-17 13:40:00,11.87,11.9,11.87,11.88,2850500.0,9.3455,9.3691,9.3455,9.3533,2850500.0
2011-05-17 13:50:00,11.88,11.89,11.86,11.87,1454700.0,9.3533,9.3612,9.3376,9.3455,1454700.0
2011-05-17 14:00:00,11.87,11.89,11.85,11.87,3502300.0,9.3455,9.3612,9.3297,9.3455,3502300.0
2011-05-17 14:10:00,11.86,11.87,11.85,11.85,1472400.0,9.3376,9.3455,9.3297,9.3297,1472400.0
2011-05-17 14:20:00,11.86,11.87,11.85,11.86,1403500.0,9.3376,9.3455,9.3297,9.3376,1403500.0
2011-05-17 14:30:00,11.86,11.87,11.86,11.86,620700.0,9.3376,9.3455,9.3376,9.3376,620700.0
2011-05-17 14:40:00,11.86,11.88,11.85,11.88,1830800.0,9.3376,9.3533,9.3297,9.3533,1830800.0
2011-05-17 14:50:00,11.88,11.89,11.86,11.88,2188300.0,9.3533,9.3612,9.3376,9.3533,2188300.0
2011-05-17 15:00:00,11.88,11.89,11.86,11.88,3519900.0,9.3533,9.3612,9.3376,9.3533,3519900.0
2011-05-17 15:10:00,11.88,11.9,11.87,11.88,2955900.0,9.3533,9.3691,9.3455,9.3533,2955900.0
2011-05-17 15:20:00,11.88,11.9,11.87,11.89,3321000.0,9.3533,9.3691,9.3455,9.3612,3321000.0
2011-05-17 15:30:00,11.88,11.94,11.88,11.93,4336700.0,9.3533,9.4006,9.3533,9.3927,4336700.0
2011-05-17 15:40:00,11.93,11.94,11.9,11.92,3614600.0,9.3927,9.4006,9.3691,9.3848,3614600.0
2011-05-17 15:50:00,11.92,11.92,11.88,11.9,9448800.0,9.3848,9.3848,9.3533,9.3691,9448800.0
2011-05-18 09:30:00,11.9,11.9,11.84,11.84,4309500.0,9.3691,9.3691,9.3218,9.3218,4309500.0
2011-05-18 09:40:00,11.85,11.87,11.83,11.85,2693400.0,9.3297,9.3455,9.314,9.3297,2693400.0
2011-05-18 09:50:00,11.85,11.85,11.8,11.82,6500300.0,9.3297,9.3297,9.2903,9.3061,6500300.0
2011-05-18 10:00:00,11.82,11.83,11.77,11.8,6344200.0,9.3061,9.314,9.2667,9.2903,6344200.0
2011-05-18 10:10:00,11.79,11.82,11.77,11.82,3130100.0,9.2825,9.3061,9.2667,9.3061,3130100.0
2011-05-18 10:20:00,11.82,11.83,11.79,11.81,5476800.0,9.3061,9.314,9.2825,9.2982,5476800.0
2011-05-18 10:30:00,11.81,11.84,11.8,11.82,4501100.0,9.2982,9.3218,9.2903,9.3061,4501100.0
2011-05-18 10:40:00,11.82,11.84,11.81,11.83,2738800.0,9.3061,9.3218,9.2982,9.314,2738800.0
2011-05-18 10:50:00,11.83,11.83,11.8,11.8,1270700.0,9.314,9.314,9.2903,9.2903,1270700.0
2011-05-18 11:00:00,11.8,11.81,11.77,11.78,6732200.0,9.2903,9.2982,9.2667,9.2746,6732200.0
2011-05-18 11:10:00,11.79,11.79,11.77,11.78,3716400.0,9.2825,9.2825,9.2667,9.2746,3716400.0
2011-05-18 11:20:00,11.78,11.79,11.76,11.78,4468500.0,9.2746,9.2825,9.2589,9.2746,4468500.0
2011-05-18 11:30:00,11.78,11.78,11.76,11.78,2533400.0,9.2746,9.2746,9.2589,9.2746,2533400.0
2011-05-18 11:40:00,11.78,11.78,11.76,11.77,2347600.0,9.2746,9.2746,9.2589,9.2667,2347600.0
2011-05-18 11:50:00,11.76,11.78,11.76,11.78,944300.0,9.2589,9.2746,9.2589,9.2746,944300.0
2011-05-18 12:00:00,11.78,11.79,11.75,11.76,6459400.0,9.2746,9.2825,9.251,9.2589,6459400.0
2011-05-18 12:10:00,11.76,11.78,11.76,11.77,3011900.0,9.2589,9.2746,9.2589,9.2667,3011900.0
2011-05-18 12:20:00,11.77,11.78,11.75,11.76,3047300.0,9.2667,9.2746,9.251,9.2589,3047300.0
2011-05-18 12:30:00,11.76,11.77,11.73,11.76,5020400.0,9.2589,9.2667,9.2352,9.2589,5020400.0
2011-05-18 12:40:00,11.76,11.77,11.74,11.75,2302500.0,9.2589,9.2667,9.2431,9.251,2302500.0
2011-05-18 12:50:00,11.75,11.8,11.75,11.79,6612800.0,9.251,9.2903,9.251,9.2825,6612800.0
2011-05-18 13:00:00,11.78,11.81,11.78,11.8,2835300.0,9.2746,9.2982,9.2746,9.2903,2835300.0
2011-05-18 13:10:00,11.81,11.81,11.79,11.79,2567400.0,9.2982,9.2982,9.2825,9.2825,2567400.0
2011-05-18 13:20:00,11.79,11.8,11.78,11.79,510800.0,9.2825,9.2903,9.2746,9.2825,510800.0
2011-05-18 13:30:00,11.78,11.8,11.77,11.78,1715300.0,9.2746,9.2903,9.2667,9.2746,1715300.0
2011-05-18 13:40:00,11.78,11.8,11.77,11.79,1376400.0,9.2746,9.2903,9.2667,9.2825,1376400.0
2011-05-18 13:50:00,11.8,11.81,11.78,11.79,2245000.0,9.2903,9.2982,9.2746,9.2825,2245000.0
2011-05-18 14:00:00,11.79,11.81,11.77,11.79,3593000.0,9.2825,9.2982,9.2667,9.2825,3593000.0
2011-05-18 14:10:00,11.79,11.8,11.77,11.77,2084700.0,9.2825,9.2903,9.2667,9.2667,2084700.0
2011-05-18 14:20:00,11.78,11.78,11.76,11.77,2058100.0,9.2746,9.2746,9.2589,9.2667,2058100.0
2011-05-18 14:30:00,11.76,11.78,11.73,11.73,4596000.0,9.2589,9.2746,9.2352,9.2352,4596000.0
2011-05-18 14:40:00,11.74,11.75,11.73,11.74,3628300.0,9.2431,9.251,9.2352,9.2431,3628300.0
2011-05-18 14:50:00,11.75,11.76,11.73,11.75,4214900.0,9.251,9.2589,9.2352,9.251,4214900.0
2011-05-18 15:00:00,11.74,11.77,11.74,11.75,2744800.0,9.2431,9.2667,9.2431,9.251,2744800.0
2011-05-18 15:10:00,11.76,11.77,11.75,11.77,1096100.0,9.2589,9.2667,9.251,9.2667,1096100.0
2011-05-18 15:20:00,11.77,11.77,11.75,11.76,1987900.0,9.2667,9.2667,9.251,9.2589,1987900.0
2011-05-18 15:30:00,11.77,11.77,11.75,11.75,1800000.0,9.2667,9.2667,9.251,9.251,1800000.0
2011-05-18 15:40:00,11.76,11.8,11.75,11.78,6991600.0,9.2589,9.2903,9.251,9.2746,6991600.0
2011-05-18 15:50:00,11.78,11.8,11.77,11.79,14648100.0,9.2746,9.2903,9.2667,9.2825,14648100.0
2011-05-19 09:30:00,11.88,11.89,11.83,11.84,9873100.0,9.3533,9.3612,9.314,9.3218,9873100.0
2011-05-19 09:40:00,11.84,11.85,11.82,11.85,3497200.0,9.3218,9.3297,9.3061,9.3297,3497200.0
2011-05-19 09:50:00,11.85,11.86,11.82,11.86,3104000.0,9.3297,9.3376,9.3061,9.3376,3104000.0
2011-05-19 10:00:00,11.85,11.86,11.79,11.81,7571800.0,9.3297,9.3376,9.2825,9.2982,7571800.0
2011-05-19 10:10:00,11.8,11.81,11.78,11.81,2815100.0,9.2903,9.2982,9.2746,9.2982,2815100.0
2011-05-19 10:20:00,11.81,11.81,11.79,11.79,1196900.0,9.2982,9.2982,9.2825,9.2825,1196900.0
2011-05-19 10:30:00,11.8,11.8,11.77,11.79,3343000.0,9.2903,9.2903,9.2667,9.2825,3343000.0
2011-05-19 10:40:00,11.78,11.79,11.76,11.77,2529000.0,9.2746,9.2825,9.2589,9.2667,2529000.0
2011-05-19 10:50:00,11.77,11.78,11.72,11.74,5707600.0,9.2667,9.2746,9.2274,9.2431,5707600.0
2011-05-19 11:00:00,11.75,11.75,11.72,11.73,1757100.0,9.251,9.251,9.2274,9.2352,1757100.0
2011-05-19 11:10:00,11.73,11.78,11.72,11.76,2890500.0,9.2352,9.2746,9.2274,9.2589,2890500.0
2011-05-19 11:20:00,11.77,11.77,11.74,11.74,2476100.0,9.2667,9.2667,9.2431,9.2431,2476100.0
2011-05-19 11:30:00,11.74,11.75,11.73,11.74,1485300.0,9.2431,9.251,9.2352,9.2431,1485300.0
2011-05-19 11:40:00,11.73,11.75,11.73,11.73,1957500.0,9.2352,9.251,9.2352,9.2352,1957500.0
2011-05-19 11:50:00,11.73,11.75,11.73,11.74,887800.0,9.2352,9.251,9.2352,9.2431,887800.0
2011-05-19 12:00:00,11.74,11.76,11.74,11.75,1019600.0,9.2431,9.2589,9.2431,9.251,1019600.0
2011-05-19 12:10:00,11.75,11.75,11.73,11.74,1120600.0,9.251,9.251,9.2352,9.2431,1120600.0
2011-05-19 12:20:00,11.74,11.74,11.72,11.73,3824000.0,9.2431,9.2431,9.2274,9.2352,3824000.0
2011-05-19 12:30:00,11.73,11.74,11.71,11.73,3014200.0,9.2352,9.2431,9.2195,9.2352,3014200.0
2011-05-19 12:40:00,11.73,11.73,11.7,11.71,1951500.0,9.2352,9.2352,9.2116,9.2195,1951500.0
2011-05-19 12:50:00,11.7,11.71,11.7,11.7,1379500.0,9.2116,9.2195,9.2116,9.2116,1379500.0
2011-05-19 13:00:00,11.71,11.71,11.7,11.71,1380700.0,9.2195,9.2195,9.2116,9.2195,1380700.0
2011-05-19 13:10:00,11.71,11.71,11.7,11.71,1380500.0,9.2195,9.2195,9.2116,9.2195,1380500.0
2011-05-19 13:20:00,11.71,11.71,11.7,11.71,1100800.0,9.2195,9.2195,9.2116,9.2195,1100800.0
2011-05-19 13:30:00,11.71,11.71,11.7,11.71,861000.0,9.2195,9.2195,9.2116,9.2195,861000.0
2011-05-19 13:40:00,11.7,11.71,11.68,11.7,1530000.0,9.2116,9.2195,9.1959,9.2116,1530000.0
2011-05-19 13:50:00,11.7,11.73,11.69,11.72,2100700.0,9.2116,9.2352,9.2037,9.2274,2100700.0
2011-05-19 14:00:00,11.72,11.74,11.72,11.73,3118700.0,9.2274,9.2431,9.2274,9.2352,3118700.0
2011-05-19 14:10:00,11.73,11.73,11.7,11.72,1612400.0,9.2352,9.2352,9.2116,9.2274,1612400.0
2011-05-19 14:20:00,11.71,11.73,11.7,11.7,1591900.0,9.2195,9.2352,9.2116,9.2116,1591900.0
2011-05-19 14:30:00,11.7,11.71,11.69,11.7,2510400.0,9.2116,9.2195,9.2037,9.2116,2510400.0
2011-05-19 14:40:00,11.7,11.71,11.68,11.7,2619700.0,9.2116,9.2195,9.1959,9.2116,2619700.0
2011-05-19 14:50:00,11.7,11.71,11.68,11.71,2482900.0,9.2116,9.2195,9.1959,9.2195,2482900.0
2011-05-19 15:00:00,11.71,11.72,11.69,11.7,1819100.0,9.2195,9.2274,9.2037,9.2116,1819100.0
2011-05-19 15:10:00,11.69,11.71,11.69,11.71,4409200.0,9.2037,9.2195,9.2037,9.2195,4409200.0
2011-05-19 15:20:00,11.71,11.73,11.7,11.72,3341900.0,9.2195,9.2352,9.2116,9.2274,3341900.0
2011-05-19 15:30:00,11.73,11.73,11.7,11.71,2573700.0,9.2352,9.2352,9.2116,9.2195,2573700.0
2011-05-19 15:40:00,11.71,11.72,11.7,11.71,2893900.0,9.2195,9.2274,9.2116,9.2195,2893900.0
2011-05-19 15:50:00,11.71,11.72,11.69,11.7,12245000.0,9.2195,9.2274,9.2037,9.2116,12245000.0
2011-05-20 09:30:00,11.65,11.71,11.6,11.71,8697800.0,9.1723,9.2195,9.1329,9.2195,8697800.0
2011-05-20 09:40:00,11.7,11.75,11.7,11.74,5270800.0,9.2116,9.251,9.2116,9.2431,5270800.0
2011-05-20 09:50:00,11.74,11.74,11.71,11.73,4226600.0,9.2431,9.2431,9.2195,9.2352,4226600.0
2011-05-20 10:00:00,11.73,11.75,11.7,11.75,4867800.0,9.2352,9.251,9.2116,9.251,4867800.0
2011-05-20 10:10:00,11.75,11.78,11.73,11.73,4909100.0,9.251,9.2746,9.2352,9.2352,4909100.0
2011-05-20 10:20:00,11.73,11.74,11.71,11.73,2664900.0,9.2352,9.2431,9.2195,9.2352,2664900.0
2011-05-20 10:30:00,11.73,11.74,11.68,11.69,3704400.0,9.2352,9.2431,9.1959,9.2037,3704400.0
2011-05-20 10:40:00,11.7,11.7,11.66,11.68,2735600.0,9.2116,9.2116,9.1801,9.1959,2735600.0
2011-05-20 10:50:00,11.69,11.7,11.67,11.67,1726600.0,9.2037,9.2116,9.188,9.188,1726600.0
2011-05-20 11:00:00,11.67,11.7,11.67,11.69,1746600.0,9.188,9.2116,9.188,9.2037,1746600.0
2011-05-20 11:10:00,11.7,11.71,11.69,11.7,1752200.0,9.2116,9.2195,9.2037,9.2116,1752200.0
2011-05-20 11:20:00,11.7,11.7,11.69,11.7,537800.0,9.2116,9.2116,9.2037,9.2116,537800.0
2011-05-20 11:30:00,11.69,11.73,11.69,11.71,2560400.0,9.2037,9.2352,9.2037,9.2195,2560400.0
2011-05-20 11:40:00,11.71,11.72,11.69,11.69,1375400.0,9.2195,9.2274,9.2037,9.2037,1375400.0
2011-05-20 11:50:00,11.7,11.7,11.66,11.66,1043400.0,9.2116,9.2116,9.1801,9.1801,1043400.0
2011-05-20 12:00:00,11.67,11.69,11.66,11.67,1214400.0,9.188,9.2037,9.1801,9.188,1214400.0
2011-05-20 12:10:00,11.68,11.7,11.67,11.68,1092400.0,9.1959,9.2116,9.188,9.1959,1092400.0
2011-05-20 12:20:00,11.69,11.7,11.68,11.7,663400.0,9.2037,9.2116,9.1959,9.2116,663400.0
2011-05-20 12:30:00,11.7,11.7,11.67,11.68,1349200.0,9.2116,9.2116,9.188,9.1959,1349200.0
2011-05-20 12:40:00,11.68,11.69,11.66,11.68,2862100.0,9.1959,9.2037,9.1801,9.1959,2862100.0
2011-05-20 12:50:00,11.68,11.68,11.65,11.65,1399500.0,9.1959,9.1959,9.1723,9.1723,1399500.0
2011-05-20 13:00:00,11.66,11.67,11.65,11.66,1806300.0,9.1801,9.188,9.1723,9.1801,1806300.0
2011-05-20 13:10:00,11.66,11.66,11.63,11.65,2429500.0,9.1801,9.1801,9.1565,9.1723,2429500.0
2011-05-20 13:20:00,11.66,11.68,11.64,11.67,2642300.0,9.1801,9.1959,9.1644,9.188,2642300.0
2011-05-20 13:30:00,11.67,11.68,11.66,11.68,2009900.0,9.188,9.1959,9.1801,9.1959,2009900.0
2011-05-20 13:40:00,11.68,11.68,11.65,11.65,1364700.0,9.1959,9.1959,9.1723,9.1723,1364700.0
2011-05-20 13:50:00,11.66,11.66,11.63,11.64,1190000.0,9.1801,9.1801,9.1565,9.1644,1190000.0
2011-05-20 14:00:00,11.64,11.64,11.61,11.62,1991700.0,9.1644,9.1644,9.1408,9.1486,1991700.0
2011-05-20 14:10:00,11.62,11.63,11.6,11.61,2658700.0,9.1486,9.1565,9.1329,9.1408,2658700.0
2011-05-20 14:20:00,11.61,11.62,11.6,11.61,1872600.0,9.1408,9.1486,9.1329,9.1408,1872600.0
2011-05-20 14:30:00,11.62,11.63,11.61,11.62,990500.0,9.1486,9.1565,9.1408,9.1486,990500.0
2011-05-20 14:40:00,11.62,11.63,11.6,11.61,2646300.0,9.1486,9.1565,9.1329,9.1408,2646300.0
2011-05-20 14:50:00,11.61,11.61,11.58,11.6,2974400.0,9.1408,9.1408,9.1171,9.1329,2974400.0
2011-05-20 15:00:00,11.6,11.6,11.58,11.58,2614800.0,9.1329,9.1329,9.1171,9.1171,2614800.0
2011-05-20 15:10:00,11.58,11.59,11.58,11.58,1379800.0,9.1171,9.125,9.1171,9.1171,1379800.0
2011-05-20 15:20:00,11.58,11.61,11.57,11.58,3011500.0,9.1171,9.1408,9.1093,9.1171,3011500.0
2011-05-20 15:30:00,11.58,11.58,11.55,11.57,4714900.0,9.1171,9.1171,9.0935,9.1093,4714900.0
2011-05-20 15:40:00,11.58,11.58,11.55,11.57,3203600.0,9.1171,9.1171,9.0935,9.1093,3203600.0
2011-05-20 15:50:00,11.56,11.58,11.53,11.57,11313800.0,9.1014,9.1171,9.0778,9.1093,11313800.0
2011-05-23 09:30:00,11.47,11.5,11.4,11.47,8526900.0,9.0305,9.0542,8.9754,9.0305,8526900.0
2011-05-23 09:40:00,11.47,11.5,11.43,11.49,4038000.0,9.0305,9.0542,8.999,9.0463,4038000.0
2011-05-23 09:50:00,11.49,11.5,11.47,11.49,4340500.0,9.0463,9.0542,9.0305,9.0463,4340500.0
2011-05-23 10:00:00,11.49,11.52,11.48,11.49,3256600.0,9.0463,9.0699,9.0384,9.0463,3256600.0
2011-05-23 10:10:00,11.49,11.51,11.46,11.47,2906700.0,9.0463,9.062,9.0227,9.0305,2906700.0
2011-05-23 10:20:00,11.47,11.5,11.46,11.48,3338200.0,9.0305,9.0542,9.0227,9.0384,3338200.0
2011-05-23 10:30:00,11.48,11.51,11.48,11.48,4484100.0,9.0384,9.062,9.0384,9.0384,4484100.0
2011-05-23 10:40:00,11.48,11.49,11.45,11.46,4152000.0,9.0384,9.0463,9.0148,9.0227,4152000.0
2011-05-23 10:50:00,11.46,11.49,11.45,11.46,3461400.0,9.0227,9.0463,9.0148,9.0227,3461400.0
2011-05-23 11:00:00,11.46,11.47,11.43,11.44,2600900.0,9.0227,9.0305,8.999,9.0069,2600900.0
2011-05-23 11:10:00,11.44,11.45,11.42,11.45,3230800.0,9.0069,9.0148,8.9912,9.0148,3230800.0
2011-05-23 11:20:00,11.45,11.45,11.42,11.44,1586000.0,9.0148,9.0148,8.9912,9.0069,1586000.0
2011-05-23 11:30:00,11.44,11.44,11.39,11.41,4096400.0,9.0069,9.0069,8.9675,8.9833,4096400.0
2011-05-23 11:40:00,11.41,11.42,11.4,11.41,1734800.0,8.9833,8.9912,8.9754,8.9833,1734800.0
2011-05-23 11:50:00,11.42,11.43,11.41,11.42,791100.0,8.9912,8.999,8.9833,8.9912,791100.0
2011-05-23 12:00:00,11.42,11.42,11.39,11.4,2375500.0,8.9912,8.9912,8.9675,8.9754,2375500.0
2011-05-23 12:10:00,11.4,11.41,11.38,11.4,4061500.0,8.9754,8.9833,8.9597,8.9754,4061500.0
2011-05-23 12:20:00,11.39,11.42,11.39,11.42,3244100.0,8.9675,8.9912,8.9675,8.9912,3244100.0
2011-05-23 12:30:00,11.42,11.43,11.39,11.42,2293800.0,8.9912,8.999,8.9675,8.9912,2293800.0
2011-05-23 12:40:00,11.42,11.44,11.4,11.43,2327500.0,8.9912,9.0069,8.9754,8.999,2327500.0
2011-05-23 12:50:00,11.43,11.44,11.42,11.43,1355800.0,8.999,9.0069,8.9912,8.999,1355800.0
2011-05-23 13:00:00,11.43,11.45,11.42,11.43,1610800.0,8.999,9.0148,8.9912,8.999,1610800.0
2011-05-23 13:10:00,11.42,11.44,11.42,11.43,875000.0,8.9912,9.0069,8.9912,8.999,875000.0
2011-05-23 13:20:00,11.42,11.43,11.41,11.41,601100.0,8.9912,8.999,8.9833,8.9833,601100.0
2011-05-23 13:30:00,11.42,11.44,11.41,11.42,1675700.0,8.9912,9.0069,8.9833,8.9912,1675700.0
2011-05-23 13:40:00,11.42,11.43,11.42,11.42,571600.0,8.9912,8.999,8.9912,8.9912,571600.0
2011-05-23 13:50:00,11.43,11.44,11.4,11.43,2414000.0,8.999,9.0069,8.9754,8.999,2414000.0
2011-05-23 14:00:00,11.43,11.45,11.42,11.44,2919600.0,8.999,9.0148,8.9912,9.0069,2919600.0
2011-05-23 14:10:00,11.45,11.46,11.43,11.43,1932700.0,9.0148,9.0227,8.999,8.999,1932700.0
2011-05-23 14:20:00,11.43,11.47,11.42,11.45,4111000.0,8.999,9.0305,8.9912,9.0148,4111000.0
2011-05-23 14:30:00,11.45,11.48,11.45,11.46,1966300.0,9.0148,9.0384,9.0148,9.0227,1966300.0
2011-05-23 14:40:00,11.47,11.49,11.45,11.46,3423500.0,9.0305,9.0463,9.0148,9.0227,3423500.0
2011-05-23 14:50:00,11.46,11.48,11.44,11.47,2878000.0,9.0227,9.0384,9.0069,9.0305,2878000.0
2011-05-23 15:00:00,11.46,11.48,11.45,11.46,2420200.0,9.0227,9.0384,9.0148,9.0227,2420200.0
2011-05-23 15:10:00,11.46,11.47,11.44,11.46,2428800.0,9.0227,9.0305,9.0069,9.0227,2428800.0
2011-05-23 15:20:00,11.45,11.46,11.44,11.44,1451600.0,9.0148,9.0227,9.0069,9.0069,1451600.0
2011-05-23 15:30:00,11.45,11.45,11.43,11.43,2945100.0,9.0148,9.0148,8.999,8.999,2945100.0
2011-05-23 15:40:00,11.43,11.44,11.42,11.44,3173500.0,8.999,9.0069,8.9912,9.0069,3173500.0
2011-05-23 15:50:00,11.44,11.44,11.42,11.43,5106700.0,9.0069,9.0069,8.9912,8.999,5106700.0
2011-05-24 09:30:00,11.45,11.5,11.42,11.48,7033600.0,9.0148,9.0542,8.9912,9.0384,7033600.0
2011-05-24 09:40:00,11.48,11.48,11.44,11.44,5910100.0,9.0384,9.0384,9.0069,9.0069,5910100.0
2011-05-24 09:50:00,11.44,11.49,11.44,11.49,3294500.0,9.0069,9.0463,9.0069,9.0463,3294500.0
2011-05-24 10:00:00,11.49,11.49,11.46,11.48,2792100.0,9.0463,9.0463,9.0227,9.0384,2792100.0
2011-05-24 10:10:00,11.47,11.51,11.47,11.49,3564800.0,9.0305,9.062,9.0305,9.0463,3564800.0
2011-05-24 10:20:00,11.49,11.51,11.46,11.46,3596000.0,9.0463,9.062,9.0227,9.0227,3596000.0
2011-05-24 10:30:00,11.46,11.47,11.41,11.43,4919800.0,9.0227,9.0305,8.9833,8.999,4919800.0
2011-05-24 10:40:00,11.43,11.45,11.42,11.43,1964400.0,8.999,9.0148,8.9912,8.999,1964400.0
2011-05-24 10:50:00,11.43,11.44,11.41,11.42,1982200.0,8.999,9.0069,8.9833,8.9912,1982200.0
2011-05-24 11:00:00,11.42,11.44,11.42,11.43,942800.0,8.9912,9.0069,8.9912,8.999,942800.0
2011-05-24 11:10:00,11.43,11.44,11.41,11.42,3224300.0,8.999,9.0069,8.9833,8.9912,3224300.0
2011-05-24 11:20:00,11.42,11.42,11.4,11.41,4300200.0,8.9912,8.9912,8.9754,8.9833,4300200.0
2011-05-24 11:30:00,11.41,11.43,11.4,11.4,2518100.0,8.9833,8.999,8.9754,8.9754,2518100.0
2011-05-24 11:40:00,11.41,11.41,11.39,11.4,3835500.0,8.9833,8.9833,8.9675,8.9754,3835500.0
2011-05-24 11:50:00,11.4,11.41,11.38,11.38,2489800.0,8.9754,8.9833,8.9597,8.9597,2489800.0
2011-05-24 12:00:00,11.39,11.4,11.35,11.37,5461000.0,8.9675,8.9754,8.9361,8.9518,5461000.0
2011-05-24 12:10:00,11.37,11.38,11.35,11.37,3033900.0,8.9518,8.9597,8.9361,8.9518,3033900.0
2011-05-24 12:20:00,11.37,11.37,11.34,11.37,1916000.0,8.9518,8.9518,8.9282,8.9518,1916000.0
2011-05-24 12:30:00,11.37,11.38,11.36,11.37,1812200.0,8.9518,8.9597,8.9439,8.9518,1812200.0
2011-05-24 12:40:00,11.38,11.38,11.35,11.35,3155500.0,8.9597,8.9597,8.9361,8.9361,3155500.0
2011-05-24 12:50:00,11.35,11.36,11.34,11.36,520500.0,8.9361,8.9439,8.9282,8.9439,520500.0
2011-05-24 13:00:00,11.35,11.37,11.35,11.37,880400.0,8.9361,8.9518,8.9361,8.9518,880400.0
2011-05-24 13:10:00,11.37,11.37,11.32,11.33,1859000.0,8.9518,8.9518,8.9124,8.9203,1859000.0
2011-05-24 13:20:00,11.33,11.34,11.31,11.33,2605400.0,8.9203,8.9282,8.9046,8.9203,2605400.0
2011-05-24 13:30:00,11.33,11.33,11.29,11.31,3554200.0,8.9203,8.9203,8.8888,8.9046,3554200.0
2011-05-24 13:40:00,11.32,11.32,11.3,11.31,1524500.0,8.9124,8.9124,8.8967,8.9046,1524500.0
2011-05-24 13:50:00,11.31,11.33,11.31,11.33,714000.0,8.9046,8.9203,8.9046,8.9203,714000.0
2011-05-24 14:00:00,11.32,11.33,11.3,11.33,1897600.0,8.9124,8.9203,8.8967,8.9203,1897600.0
2011-05-24 14:10:00,11.33,11.35,11.32,11.35,3787700.0,8.9203,8.9361,8.9124,8.9361,3787700.0
2011-05-24 14:20:00,11.35,11.36,11.33,11.35,2393900.0,8.9361,8.9439,8.9203,8.9361,2393900.0
2011-05-24 14:30:00,11.35,11.36,11.34,11.34,908300.0,8.9361,8.9439,8.9282,8.9282,908300.0
2011-05-24 14:40:00,11.34,11.36,11.33,11.34,2357500.0,8.9282,8.9439,8.9203,8.9282,2357500.0
2011-05-24 14:50:00,11.35,11.36,11.34,11.35,2074200.0,8.9361,8.9439,8.9282,8.9361,2074200.0
2011-05-24 15:00:00,11.34,11.41,11.34,11.41,4039900.0,8.9282,8.9833,8.9282,8.9833,4039900.0
2011-05-24 15:10:00,11.4,11.41,11.38,11.41,3762700.0,8.9754,8.9833,8.9597,8.9833,3762700.0
2011-05-24 15:20:00,11.41,11.5,11.4,11.48,5086000.0,8.9833,9.0542,8.9754,9.0384,5086000.0
2011-05-24 15:30:00,11.49,11.5,11.47,11.48,3652500.0,9.0463,9.0542,9.0305,9.0384,3652500.0
2011-05-24 15:40:00,11.48,11.5,11.46,11.47,5779600.0,9.0384,9.0542,9.0227,9.0305,5779600.0
2011-05-24 15:50:00,11.47,11.48,11.45,11.46,5310400.0,9.0305,9.0384,9.0148,9.0227,5310400.0
2011-05-25 09:30:00,11.35,11.58,11.35,11.55,9367600.0,8.9361,9.1171,8.9361,9.0935,9367600.0
2011-05-25 09:40:00,11.54,11.58,11.5,11.52,3896800.0,9.0856,9.1171,9.0542,9.0699,3896800.0
2011-05-25 09:50:00,11.52,11.52,11.47,11.48,2086000.0,9.0699,9.0699,9.0305,9.0384,2086000.0
2011-05-25 10:00:00,11.47,11.5,11.46,11.47,1738900.0,9.0305,9.0542,9.0227,9.0305,1738900.0
2011-05-25 10:10:00,11.47,11.48,11.42,11.44,3143300.0,9.0305,9.0384,8.9912,9.0069,3143300.0
2011-05-25 10:20:00,11.45,11.5,11.42,11.49,3601300.0,9.0148,9.0542,8.9912,9.0463,3601300.0
2011-05-25 10:30:00,11.49,11.55,11.48,11.53,3829600.0,9.0463,9.0935,9.0384,9.0778,3829600.0
2011-05-25 10:40:00,11.54,11.54,11.5,11.52,3206900.0,9.0856,9.0856,9.0542,9.0699,3206900.0
2011-05-25 10:50:00,11.52,11.53,11.5,11.5,2902700.0,9.0699,9.0778,9.0542,9.0542,2902700.0
2011-05-25 11:00:00,11.51,11.53,11.49,11.5,2937600.0,9.062,9.0778,9.0463,9.0542,2937600.0
2011-05-25 11:10:00,11.5,11.51,11.48,11.5,2463900.0,9.0542,9.062,9.0384,9.0542,2463900.0
2011-05-25 11:20:00,11.5,11.53,11.48,11.48,2576200.0,9.0542,9.0778,9.0384,9.0384,2576200.0
2011-05-25 11:30:00,11.49,11.51,11.48,11.51,1928400.0,9.0463,9.062,9.0384,9.062,1928400.0
2011-05-25 11:40:00,11.51,11.52,11.49,11.5,1671900.0,9.062,9.0699,9.0463,9.0542,1671900.0
2011-05-25 11:50:00,11.49,11.5,11.49,11.49,684800.0,9.0463,9.0542,9.0463,9.0463,684800.0
2011-05-25 12:00:00,11.49,11.51,11.49,11.49,874000.0,9.0463,9.062,9.0463,9.0463,874000.0
2011-05-25 12:10:00,11.49,11.5,11.47,11.47,1330900.0,9.0463,9.0542,9.0305,9.0305,1330900.0
2011-05-25 12:20:00,11.47,11.48,11.47,11.47,400500.0,9.0305,9.0384,9.0305,9.0305,400500.0
2011-05-25 12:30:00,11.47,11.47,11.45,11.45,1790600.0,9.0305,9.0305,9.0148,9.0148,1790600.0
2011-05-25 12:40:00,11.46,11.47,11.44,11.44,2000800.0,9.0227,9.0305,9.0069,9.0069,2000800.0
2011-05-25 12:50:00,11.44,11.46,11.44,11.45,1652300.0,9.0069,9.0227,9.0069,9.0148,1652300.0
2011-05-25 13:00:00,11.45,11.45,11.42,11.45,1156400.0,9.0148,9.0148,8.9912,9.0148,1156400.0
2011-05-25 13:10:00,11.44,11.45,11.43,11.45,1787200.0,9.0069,9.0148,8.999,9.0148,1787200.0
2011-05-25 13:20:00,11.45,11.45,11.4,11.4,1740700.0,9.0148,9.0148,8.9754,8.9754,1740700.0
2011-05-25 13:30:00,11.4,11.41,11.4,11.41,805900.0,8.9754,8.9833,8.9754,8.9833,805900.0
2011-05-25 13:40:00,11.4,11.42,11.39,11.41,2474500.0,8.9754,8.9912,8.9675,8.9833,2474500.0
2011-05-25 13:50:00,11.4,11.42,11.4,11.41,671200.0,8.9754,8.9912,8.9754,8.9833,671200.0
2011-05-25 14:00:00,11.41,11.42,11.4,11.41,1657600.0,8.9833,8.9912,8.9754,8.9833,1657600.0
2011-05-25 14:10:00,11.42,11.43,11.41,11.43,974800.0,8.9912,8.999,8.9833,8.999,974800.0
2011-05-25 14:20:00,11.43,11.46,11.42,11.46,1881200.0,8.999,9.0227,8.9912,9.0227,1881200.0
2011-05-25 14:30:00,11.46,11.46,11.42,11.43,1135300.0,9.0227,9.0227,8.9912,8.999,1135300.0
2011-05-25 14:40:00,11.42,11.44,11.42,11.43,770100.0,8.9912,9.0069,8.9912,8.999,770100.0
2011-05-25 14:50:00,11.44,11.46,11.42,11.43,3568100.0,9.0069,9.0227,8.9912,8.999,3568100.0
2011-05-25 15:00:00,11.43,11.48,11.42,11.46,3627300.0,8.999,9.0384,8.9912,9.0227,3627300.0
2011-05-25 15:10:00,11.46,11.48,11.44,11.45,2428000.0,9.0227,9.0384,9.0069,9.0148,2428000.0
2011-05-25 15:20:00,11.46,11.46,11.43,11.44,1399600.0,9.0227,9.0227,8.999,9.0069,1399600.0
2011-05-25 15:30:00,11.44,11.44,11.42,11.42,1880000.0,9.0069,9.0069,8.9912,8.9912,1880000.0
2011-05-25 15:40:00,11.42,11.43,11.39,11.4,4825600.0,8.9912,8.999,8.9675,8.9754,4825600.0
2011-05-25 15:50:00,11.39,11.4,11.38,11.39,6905500.0,8.9675,8.9754,8.9597,8.9675,6905500.0
2011-05-26 09:30:00,11.39,11.5,11.38,11.45,8074100.0,8.9675,9.0542,8.9597,9.0148,8074100.0
2011-05-26 09:40:00,11.46,11.49,11.44,11.49,4327100.0,9.0227,9.0463,9.0069,9.0463,4327100.0
2011-05-26 09:50:00,11.49,11.5,11.45,11.47,4555900.0,9.0463,9.0542,9.0148,9.0305,4555900.0
2011-05-26 10:00:00,11.46,11.5,11.46,11.47,4965200.0,9.0227,9.0542,9.0227,9.0305,4965200.0
2011-05-26 10:10:00,11.48,11.52,11.45,11.51,5610600.0,9.0384,9.0699,9.0148,9.062,5610600.0
2011-05-26 10:20:00,11.5,11.52,11.49,11.5,3293900.0,9.0542,9.0699,9.0463,9.0542,3293900.0
2011-05-26 10:30:00,11.5,11.53,11.49,11.51,4394500.0,9.0542,9.0778,9.0463,9.062,4394500.0
2011-05-26 10:40:00,11.52,11.52,11.48,11.5,2583700.0,9.0699,9.0699,9.0384,9.0542,2583700.0
2011-05-26 10:50:00,11.5,11.51,11.46,11.47,1785700.0,9.0542,9.062,9.0227,9.0305,1785700.0
2011-05-26 11:00:00,11.46,11.47,11.42,11.43,6033400.0,9.0227,9.0305,8.9912,8.999,6033400.0
2011-05-26 11:10:00,11.44,11.46,11.43,11.45,1708800.0,9.0069,9.0227,8.999,9.0148,1708800.0
2011-05-26 11:20:00,11.44,11.45,11.43,11.44,918200.0,9.0069,9.0148,8.999,9.0069,918200.0
2011-05-26 11:30:00,11.44,11.45,11.41,11.42,2027700.0,9.0069,9.0148,8.9833,8.9912,2027700.0
2011-05-26 11:40:00,11.43,11.44,11.41,11.43,1466700.0,8.999,9.0069,8.9833,8.999,1466700.0
2011-05-26 11:50:00,11.44,11.44,11.43,11.43,301200.0,9.0069,9.0069,8.999,8.999,301200.0
2011-05-26 12:00:00,11.44,11.44,11.42,11.43,907000.0,9.0069,9.0069,8.9912,8.999,907000.0
2011-05-26 12:10:00,11.44,11.45,11.43,11.44,1474400.0,9.0069,9.0148,8.999,9.0069,1474400.0
2011-05-26 12:20:00,11.44,11.45,11.43,11.45,584900.0,9.0069,9.0148,8.999,9.0148,584900.0
2011-05-26 12:30:00,11.44,11.45,11.43,11.44,511600.0,9.0069,9.0148,8.999,9.0069,511600.0
2011-05-26 12:40:00,11.43,11.46,11.43,11.46,1366500.0,8.999,9.0227,8.999,9.0227,1366500.0
2011-05-26 12:50:00,11.46,11.47,11.43,11.44,1438500.0,9.0227,9.0305,8.999,9.0069,1438500.0
2011-05-26 13:00:00,11.45,11.46,11.44,11.45,814200.0,9.0148,9.0227,9.0069,9.0148,814200.0
2011-05-26 13:10:00,11.45,11.45,11.43,11.45,1299200.0,9.0148,9.0148,8.999,9.0148,1299200.0
2011-05-26 13:20:00,11.45,11.46,11.44,11.45,922900.0,9.0148,9.0227,9.0069,9.0148,922900.0
2011-05-26 13:30:00,11.44,11.48,11.44,11.48,1876800.0,9.0069,9.0384,9.0069,9.0384,1876800.0
2011-05-26 13:40:00,11.48,11.49,11.46,11.46,1306000.0,9.0384,9.0463,9.0227,9.0227,1306000.0
2011-05-26 13:50:00,11.46,11.48,11.44,11.45,1684600.0,9.0227,9.0384,9.0069,9.0148,1684600.0
2011-05-26 14:00:00,11.46,11.47,11.44,11.46,2449300.0,9.0227,9.0305,9.0069,9.0227,2449300.0
2011-05-26 14:10:00,11.46,11.47,11.45,11.47,776900.0,9.0227,9.0305,9.0148,9.0305,776900.0
2011-05-26 14:20:00,11.46,11.56,11.46,11.51,13559600.0,9.0227,9.1014,9.0227,9.062,13559600.0
2011-05-26 14:30:00,11.5,11.54,11.5,11.51,4597700.0,9.0542,9.0856,9.0542,9.062,4597700.0
2011-05-26 14:40:00,11.52,11.52,11.5,11.51,1167200.0,9.0699,9.0699,9.0542,9.062,1167200.0
2011-05-26 14:50:00,11.5,11.52,11.49,11.52,2205600.0,9.0542,9.0699,9.0463,9.0699,2205600.0
2011-05-26 15:00:00,11.51,11.54,11.49,11.5,2879600.0,9.062,9.0856,9.0463,9.0542,2879600.0
2011-05-26 15:10:00,11.5,11.5,11.45,11.48,3566300.0,9.0542,9.0542,9.0148,9.0384,3566300.0
2011-05-26 15:20:00,11.48,11.5,11.46,11.49,2872300.0,9.0384,9.0542,9.0227,9.0463,2872300.0
2011-05-26 15:30:00,11.49,11.52,11.48,11.52,4861800.0,9.0463,9.0699,9.0384,9.0699,4861800.0
2011-05-26 15:40:00,11.52,11.53,11.48,11.48,5566800.0,9.0699,9.0778,9.0384,9.0384,5566800.0
2011-05-26 15:50:00,11.48,11.5,11.46,11.47,7144900.0,9.0384,9.0542,9.0227,9.0305,7144900.0
2011-05-27 09:30:00,11.57,11.61,11.54,11.6,5387800.0,9.1093,9.1408,9.0856,9.1329,5387800.0
2011-05-27 09:40:00,11.6,11.65,11.58,11.64,5029900.0,9.1329,9.1723,9.1171,9.1644,5029900.0
2011-05-27 09:50:00,11.63,11.69,11.63,11.67,5199600.0,9.1565,9.2037,9.1565,9.188,5199600.0
2011-05-27 10:00:00,11.67,11.68,11.6,11.63,4225100.0,9.188,9.1959,9.1329,9.1565,4225100.0
2011-05-27 10:10:00,11.63,11.68,11.63,11.68,4118800.0,9.1565,9.1959,9.1565,9.1959,4118800.0
2011-05-27 10:20:00,11.67,11.7,11.65,11.69,3405900.0,9.188,9.2116,9.1723,9.2037,3405900.0
2011-05-27 10:30:00,11.69,11.73,11.67,11.71,4867100.0,9.2037,9.2352,9.188,9.2195,4867100.0
2011-05-27 10:40:00,11.71,11.72,11.68,11.71,2808300.0,9.2195,9.2274,9.1959,9.2195,2808300.0
2011-05-27 10:50:00,11.72,11.75,11.7,11.74,3865500.0,9.2274,9.251,9.2116,9.2431,3865500.0
2011-05-27 11:00:00,11.74,11.77,11.72,11.74,5486700.0,9.2431,9.2667,9.2274,9.2431,5486700.0
2011-05-27 11:10:00,11.74,11.75,11.72,11.73,1655900.0,9.2431,9.251,9.2274,9.2352,1655900.0
2011-05-27 11:20:00,11.72,11.75,11.68,11.69,3903800.0,9.2274,9.251,9.1959,9.2037,3903800.0
2011-05-27 11:30:00,11.7,11.71,11.68,11.7,2059700.0,9.2116,9.2195,9.1959,9.2116,2059700.0
2011-05-27 11:40:00,11.7,11.72,11.69,11.72,1419600.0,9.2116,9.2274,9.2037,9.2274,1419600.0
2011-05-27 11:50:00,11.72,11.73,11.71,11.73,1448000.0,9.2274,9.2352,9.2195,9.2352,1448000.0
2011-05-27 12:00:00,11.72,11.73,11.69,11.7,1654900.0,9.2274,9.2352,9.2037,9.2116,1654900.0
2011-05-27 12:10:00,11.71,11.71,11.7,11.71,673600.0,9.2195,9.2195,9.2116,9.2195,673600.0
2011-05-27 12:20:00,11.7,11.71,11.68,11.69,1005900.0,9.2116,9.2195,9.1959,9.2037,1005900.0
2011-05-27 12:30:00,11.69,11.72,11.69,11.71,1093300.0,9.2037,9.2274,9.2037,9.2195,1093300.0
2011-05-27 12:40:00,11.71,11.72,11.7,11.71,831800.0,9.2195,9.2274,9.2116,9.2195,831800.0
2011-05-27 12:50:00,11.71,11.73,11.7,11.71,1428500.0,9.2195,9.2352,9.2116,9.2195,1428500.0
2011-05-27 13:00:00,11.7,11.72,11.7,11.71,405600.0,9.2116,9.2274,9.2116,9.2195,405600.0
2011-05-27 13:10:00,11.71,11.72,11.7,11.7,916300.0,9.2195,9.2274,9.2116,9.2116,916300.0
2011-05-27 13:20:00,11.7,11.71,11.7,11.71,421600.0,9.2116,9.2195,9.2116,9.2195,421600.0
2011-05-27 13:30:00,11.71,11.72,11.7,11.71,3420300.0,9.2195,9.2274,9.2116,9.2195,3420300.0
2011-05-27 13:40:00,11.71,11.73,11.71,11.73,1339200.0,9.2195,9.2352,9.2195,9.2352,1339200.0
2011-05-27 13:50:00,11.73,11.76,11.72,11.76,1723700.0,9.2352,9.2589,9.2274,9.2589,1723700.0
2011-05-27 14:00:00,11.75,11.77,11.75,11.75,2697700.0,9.251,9.2667,9.251,9.251,2697700.0
2011-05-27 14:10:00,11.76,11.76,11.74,11.76,673900.0,9.2589,9.2589,9.2431,9.2589,673900.0
2011-05-27 14:20:00,11.75,11.76,11.74,11.76,963200.0,9.251,9.2589,9.2431,9.2589,963200.0
2011-05-27 14:30:00,11.76,11.78,11.75,11.77,1401200.0,9.2589,9.2746,9.251,9.2667,1401200.0
2011-05-27 14:40:00,11.77,11.78,11.72,11.72,2770000.0,9.2667,9.2746,9.2274,9.2274,2770000.0
2011-05-27 14:50:00,11.73,11.73,11.71,11.72,1553200.0,9.2352,9.2352,9.2195,9.2274,1553200.0
2011-05-27 15:00:00,11.73,11.73,11.69,11.7,3483800.0,9.2352,9.2352,9.2037,9.2116,3483800.0
2011-05-27 15:10:00,11.71,11.72,11.69,11.71,2085500.0,9.2195,9.2274,9.2037,9.2195,2085500.0
2011-05-27 15:20:00,11.71,11.74,11.7,11.73,2440600.0,9.2195,9.2431,9.2116,9.2352,2440600.0
2011-05-27 15:30:00,11.74,11.75,11.72,11.74,4131300.0,9.2431,9.251,9.2274,9.2431,4131300.0
2011-05-27 15:40:00,11.74,11.74,11.71,11.71,2208200.0,9.2431,9.2431,9.2195,9.2195,2208200.0
2011-05-27 15:50:00,11.71,11.72,11.68,11.69,6399900.0,9.2195,9.2274,9.1959,9.2037,6399900.0
2011-05-31 09:30:00,11.87,11.92,11.84,11.85,5750000.0,9.3455,9.3848,9.3218,9.3297,5750000.0
2011-05-31 09:40:00,11.86,11.88,11.78,11.8,5528200.0,9.3376,9.3533,9.2746,9.2903,5528200.0
2011-05-31 09:50:00,11.81,11.83,11.75,11.77,3242700.0,9.2982,9.314,9.251,9.2667,3242700.0
2011-05-31 10:00:00,11.77,11.81,11.75,11.8,4750500.0,9.2667,9.2982,9.251,9.2903,4750500.0
2011-05-31 10:10:00,11.79,11.81,11.77,11.79,3365000.0,9.2825,9.2982,9.2667,9.2825,3365000.0
2011-05-31 10:20:00,11.79,11.81,11.76,11.77,2317700.0,9.2825,9.2982,9.2589,9.2667,2317700.0
2011-05-31 10:30:00,11.78,11.78,11.73,11.73,3118200.0,9.2746,9.2746,9.2352,9.2352,3118200.0
2011-05-31 10:40:00,11.74,11.75,11.72,11.74,2300100.0,9.2431,9.251,9.2274,9.2431,2300100.0
2011-05-31 10:50:00,11.73,11.74,11.71,11.73,1688800.0,9.2352,9.2431,9.2195,9.2352,1688800.0
2011-05-31 11:00:00,11.73,11.73,11.71,11.72,1317700.0,9.2352,9.2352,9.2195,9.2274,1317700.0
2011-05-31 11:10:00,11.73,11.73,11.72,11.73,754900.0,9.2352,9.2352,9.2274,9.2352,754900.0
2011-05-31 11:20:00,11.73,11.73,11.72,11.73,476100.0,9.2352,9.2352,9.2274,9.2352,476100.0
2011-05-31 11:30:00,11.73,11.74,11.72,11.74,1149000.0,9.2352,9.2431,9.2274,9.2431,1149000.0
2011-05-31 11:40:00,11.74,11.76,11.73,11.75,1917600.0,9.2431,9.2589,9.2352,9.251,1917600.0
2011-05-31 11:50:00,11.75,11.75,11.72,11.72,870600.0,9.251,9.251,9.2274,9.2274,870600.0
2011-05-31 12:00:00,11.73,11.73,11.7,11.73,1797700.0,9.2352,9.2352,9.2116,9.2352,1797700.0
2011-05-31 12:10:00,11.73,11.73,11.7,11.71,975500.0,9.2352,9.2352,9.2116,9.2195,975500.0
2011-05-31 12:20:00,11.72,11.73,11.71,11.72,1028200.0,9.2274,9.2352,9.2195,9.2274,1028200.0
2011-05-31 12:30:00,11.72,11.73,11.7,11.7,1112200.0,9.2274,9.2352,9.2116,9.2116,1112200.0
2011-05-31 12:40:00,11.71,11.71,11.66,11.68,2803400.0,9.2195,9.2195,9.1801,9.1959,2803400.0
2011-05-31 12:50:00,11.68,11.7,11.67,11.69,1735000.0,9.1959,9.2116,9.188,9.2037,1735000.0
2011-05-31 13:00:00,11.69,11.7,11.68,11.7,1155700.0,9.2037,9.2116,9.1959,9.2116,1155700.0
2011-05-31 13:10:00,11.7,11.71,11.69,11.7,469900.0,9.2116,9.2195,9.2037,9.2116,469900.0
2011-05-31 13:20:00,11.71,11.72,11.68,11.68,1250400.0,9.2195,9.2274,9.1959,9.1959,1250400.0
2011-05-31 13:30:00,11.68,11.69,11.67,11.68,1373600.0,9.1959,9.2037,9.188,9.1959,1373600.0
2011-05-31 13:40:00,11.68,11.7,11.67,11.69,920000.0,9.1959,9.2116,9.188,9.2037,920000.0
2011-05-31 13:50:00,11.69,11.69,11.65,11.65,2521000.0,9.2037,9.2037,9.1723,9.1723,2521000.0
2011-05-31 14:00:00,11.66,11.67,11.63,11.64,2725900.0,9.1801,9.188,9.1565,9.1644,2725900.0
2011-05-31 14:10:00,11.64,11.68,11.64,11.65,2816700.0,9.1644,9.1959,9.1644,9.1723,2816700.0
2011-05-31 14:20:00,11.64,11.65,11.62,11.63,2798700.0,9.1644,9.1723,9.1486,9.1565,2798700.0
2011-05-31 14:30:00,11.63,11.65,11.62,11.63,2162400.0,9.1565,9.1723,9.1486,9.1565,2162400.0
2011-05-31 14:40:00,11.62,11.65,11.62,11.63,3100200.0,9.1486,9.1723,9.1486,9.1565,3100200.0
2011-05-31 14:50:00,11.63,11.65,11.63,11.64,1185000.0,9.1565,9.1723,9.1565,9.1644,1185000.0
2011-05-31 15:00:00,11.63,11.64,11.63,11.64,480800.0,9.1565,9.1644,9.1565,9.1644,480800.0
2011-05-31 15:10:00,11.63,11.65,11.63,11.65,1460300.0,9.1565,9.1723,9.1565,9.1723,1460300.0
2011-05-31 15:20:00,11.65,11.67,11.64,11.66,2131100.0,9.1723,9.188,9.1644,9.1801,2131100.0
2011-05-31 15:30:00,11.66,11.68,11.64,11.68,3153500.0,9.1801,9.1959,9.1644,9.1959,3153500.0
2011-05-31 15:40:00,11.68,11.71,11.67,11.7,4523400.0,9.1959,9.2195,9.188,9.2116,4523400.0
2011-05-31 15:50:00,11.69,11.75,11.69,11.74,8273700.0,9.2037,9.251,9.2037,9.2431,8273700.0
2011-06-01 09:30:00,11.71,11.74,11.6,11.62,7389900.0,9.2277,9.2513,9.141,9.1568,7389900.0
2011-06-01 09:40:00,11.62,11.63,11.58,11.59,3959900.0,9.1568,9.1647,9.1252,9.1331,3959900.0
2011-06-01 09:50:00,11.6,11.6,11.53,11.56,4883000.0,9.141,9.141,9.0858,9.1095,4883000.0
2011-06-01 10:00:00,11.55,11.57,11.48,11.49,7176100.0,9.1016,9.1174,9.0464,9.0543,7176100.0
2011-06-01 10:10:00,11.48,11.49,11.45,11.48,4496500.0,9.0464,9.0543,9.0228,9.0464,4496500.0
2011-06-01 10:20:00,11.48,11.49,11.44,11.45,4749700.0,9.0464,9.0543,9.0149,9.0228,4749700.0
2011-06-01 10:30:00,11.46,11.46,11.43,11.44,5309800.0,9.0307,9.0307,9.007,9.0149,5309800.0
2011-06-01 10:40:00,11.45,11.45,11.4,11.41,4484600.0,9.0228,9.0228,8.9834,8.9913,4484600.0
2011-06-01 10:50:00,11.41,11.44,11.38,11.44,6355400.0,8.9913,9.0149,8.9676,9.0149,6355400.0
2011-06-01 11:00:00,11.44,11.45,11.42,11.44,2300500.0,9.0149,9.0228,8.9992,9.0149,2300500.0
2011-06-01 11:10:00,11.43,11.44,11.38,11.39,4311200.0,9.007,9.0149,8.9676,8.9755,4311200.0
2011-06-01 11:20:00,11.38,11.42,11.38,11.4,5088600.0,8.9676,8.9992,8.9676,8.9834,5088600.0
2011-06-01 11:30:00,11.4,11.42,11.37,11.39,3889600.0,8.9834,8.9992,8.9598,8.9755,3889600.0
2011-06-01 11:40:00,11.38,11.39,11.37,11.38,2044300.0,8.9676,8.9755,8.9598,8.9676,2044300.0
2011-06-01 11:50:00,11.38,11.38,11.35,11.35,2517900.0,8.9676,8.9676,8.944,8.944,2517900.0
2011-06-01 12:00:00,11.36,11.38,11.33,11.34,5740500.0,8.9519,8.9676,8.9282,8.9361,5740500.0
2011-06-01 12:10:00,11.35,11.35,11.32,11.35,3047300.0,8.944,8.944,8.9204,8.944,3047300.0
2011-06-01 12:20:00,11.35,11.36,11.33,11.33,4076300.0,8.944,8.9519,8.9282,8.9282,4076300.0
2011-06-01 12:30:00,11.33,11.36,11.33,11.35,2552800.0,8.9282,8.9519,8.9282,8.944,2552800.0
2011-06-01 12:40:00,11.35,11.36,11.33,11.35,2209400.0,8.944,8.9519,8.9282,8.944,2209400.0
2011-06-01 12:50:00,11.35,11.36,11.33,11.34,2210900.0,8.944,8.9519,8.9282,8.9361,2210900.0
2011-06-01 13:00:00,11.33,11.36,11.32,11.32,2093700.0,8.9282,8.9519,8.9204,8.9204,2093700.0
2011-06-01 13:10:00,11.33,11.34,11.3,11.32,3796500.0,8.9282,8.9361,8.9046,8.9204,3796500.0
2011-06-01 13:20:00,11.32,11.33,11.29,11.32,4054400.0,8.9204,8.9282,8.8967,8.9204,4054400.0
2011-06-01 13:30:00,11.32,11.33,11.3,11.33,2004700.0,8.9204,8.9282,8.9046,8.9282,2004700.0
2011-06-01 13:40:00,11.33,11.33,11.3,11.33,2630200.0,8.9282,8.9282,8.9046,8.9282,2630200.0
2011-06-01 13:50:00,11.32,11.34,11.3,11.33,2334900.0,8.9204,8.9361,8.9046,8.9282,2334900.0
2011-06-01 14:00:00,11.33,11.34,11.31,11.32,2036700.0,8.9282,8.9361,8.9125,8.9204,2036700.0
2011-06-01 14:10:00,11.32,11.34,11.29,11.33,3924000.0,8.9204,8.9361,8.8967,8.9282,3924000.0
2011-06-01 14:20:00,11.34,11.35,11.33,11.34,2889900.0,8.9361,8.944,8.9282,8.9361,2889900.0
2011-06-01 14:30:00,11.34,11.34,11.3,11.31,3602700.0,8.9361,8.9361,8.9046,8.9125,3602700.0
2011-06-01 14:40:00,11.32,11.32,11.26,11.28,5133700.0,8.9204,8.9204,8.8731,8.8888,5133700.0
2011-06-01 14:50:00,11.29,11.31,11.27,11.29,3561000.0,8.8967,8.9125,8.881,8.8967,3561000.0
2011-06-01 15:00:00,11.29,11.32,11.27,11.29,4165800.0,8.8967,8.9204,8.881,8.8967,4165800.0
2011-06-01 15:10:00,11.29,11.31,11.26,11.27,3857500.0,8.8967,8.9125,8.8731,8.881,3857500.0
2011-06-01 15:20:00,11.27,11.3,11.25,11.29,5645200.0,8.881,8.9046,8.8652,8.8967,5645200.0
2011-06-01 15:30:00,11.3,11.31,11.28,11.29,3565000.0,8.9046,8.9125,8.8888,8.8967,3565000.0
2011-06-01 15:40:00,11.29,11.3,11.24,11.25,7606600.0,8.8967,8.9046,8.8573,8.8652,7606600.0
2011-06-01 15:50:00,11.24,11.27,11.23,11.25,12550000.0,8.8573,8.881,8.8494,8.8652,12550000.0
2011-06-02 09:30:00,11.29,11.39,11.27,11.37,7687400.0,8.8967,8.9755,8.881,8.9598,7687400.0
2011-06-02 09:40:00,11.36,11.37,11.2,11.2,14409200.0,8.9519,8.9598,8.8258,8.8258,14409200.0
2011-06-02 09:50:00,11.2,11.24,11.1,11.13,14658600.0,8.8258,8.8573,8.747,8.7706,14658600.0
2011-06-02 10:00:00,11.14,11.18,11.08,11.17,10975900.0,8.7785,8.81,8.7312,8.8022,10975900.0
2011-06-02 10:10:00,11.17,11.2,11.14,11.19,5959200.0,8.8022,8.8258,8.7785,8.8179,5959200.0
2011-06-02 10:20:00,11.18,11.24,11.17,11.24,6602900.0,8.81,8.8573,8.8022,8.8573,6602900.0
2011-06-02 10:30:00,11.24,11.27,11.21,11.27,4635000.0,8.8573,8.881,8.8337,8.881,4635000.0
2011-06-02 10:40:00,11.27,11.3,11.26,11.26,4594300.0,8.881,8.9046,8.8731,8.8731,4594300.0
2011-06-02 10:50:00,11.27,11.28,11.24,11.25,2753500.0,8.881,8.8888,8.8573,8.8652,2753500.0
2011-06-02 11:00:00,11.25,11.3,11.24,11.26,3671000.0,8.8652,8.9046,8.8573,8.8731,3671000.0
2011-06-02 11:10:00,11.27,11.27,11.23,11.24,2825600.0,8.881,8.881,8.8494,8.8573,2825600.0
2011-06-02 11:20:00,11.24,11.25,11.19,11.2,3681500.0,8.8573,8.8652,8.8179,8.8258,3681500.0
2011-06-02 11:30:00,11.2,11.23,11.17,11.18,4091600.0,8.8258,8.8494,8.8022,8.81,4091600.0
2011-06-02 11:40:00,11.18,11.24,11.17,11.23,5955300.0,8.81,8.8573,8.8022,8.8494,5955300.0
2011-06-02 11:50:00,11.23,11.28,11.23,11.28,2925000.0,8.8494,8.8888,8.8494,8.8888,2925000.0
2011-06-02 12:00:00,11.27,11.28,11.24,11.24,1026600.0,8.881,8.8888,8.8573,8.8573,1026600.0
2011-06-02 12:10:00,11.24,11.28,11.23,11.27,1956700.0,8.8573,8.8888,8.8494,8.881,1956700.0
2011-06-02 12:20:00,11.27,11.29,11.25,11.28,1458700.0,8.881,8.8967,8.8652,8.8888,1458700.0
2011-06-02 12:30:00,11.28,11.29,11.26,11.27,1699100.0,8.8888,8.8967,8.8731,8.881,1699100.0
2011-06-02 12:40:00,11.27,11.36,11.26,11.35,5701100.0,8.881,8.9519,8.8731,8.944,5701100.0
2011-06-02 12:50:00,11.35,11.39,11.34,11.35,3551700.0,8.944,8.9755,8.9361,8.944,3551700.0
2011-06-02 13:00:00,11.35,11.36,11.32,11.33,5995700.0,8.944,8.9519,8.9204,8.9282,5995700.0
2011-06-02 13:10:00,11.33,11.34,11.3,11.31,3480900.0,8.9282,8.9361,8.9046,8.9125,3480900.0
2011-06-02 13:20:00,11.32,11.33,11.28,11.32,2624600.0,8.9204,8.9282,8.8888,8.9204,2624600.0
2011-06-02 13:30:00,11.32,11.32,11.26,11.26,3307100.0,8.9204,8.9204,8.8731,8.8731,3307100.0
2011-06-02 13:40:00,11.26,11.3,11.26,11.28,2062700.0,8.8731,8.9046,8.8731,8.8888,2062700.0
2011-06-02 13:50:00,11.27,11.31,11.25,11.31,3472400.0,8.881,8.9125,8.8652,8.9125,3472400.0
2011-06-02 14:00:00,11.3,11.32,11.29,11.31,1942300.0,8.9046,8.9204,8.8967,8.9125,1942300.0
2011-06-02 14:10:00,11.32,11.37,11.3,11.32,4492800.0,8.9204,8.9598,8.9046,8.9204,4492800.0
2011-06-02 14:20:00,11.32,11.33,11.3,11.31,2827300.0,8.9204,8.9282,8.9046,8.9125,2827300.0
2011-06-02 14:30:00,11.31,11.34,11.3,11.33,3323700.0,8.9125,8.9361,8.9046,8.9282,3323700.0
2011-06-02 14:40:00,11.33,11.36,11.33,11.35,3225900.0,8.9282,8.9519,8.9282,8.944,3225900.0
2011-06-02 14:50:00,11.34,11.4,11.34,11.39,3702100.0,8.9361,8.9834,8.9361,8.9755,3702100.0
2011-06-02 15:00:00,11.39,11.42,11.34,11.35,4856500.0,8.9755,8.9992,8.9361,8.944,4856500.0
2011-06-02 15:10:00,11.35,11.37,11.33,11.34,3051900.0,8.944,8.9598,8.9282,8.9361,3051900.0
2011-06-02 15:20:00,11.33,11.36,11.33,11.36,3565300.0,8.9282,8.9519,8.9282,8.9519,3565300.0
2011-06-02 15:30:00,11.35,11.37,11.32,11.33,2956000.0,8.944,8.9598,8.9204,8.9282,2956000.0
2011-06-02 15:40:00,11.33,11.35,11.28,11.29,7156300.0,8.9282,8.944,8.8888,8.8967,7156300.0
2011-06-02 15:50:00,11.28,11.3,11.26,11.29,10571400.0,8.8888,8.9046,8.8731,8.8967,10571400.0
2011-06-03 09:30:00,11.2,11.27,11.16,11.24,7247400.0,8.8258,8.881,8.7943,8.8573,7247400.0
2011-06-03 09:40:00,11.25,11.28,11.23,11.28,4557000.0,8.8652,8.8888,8.8494,8.8888,4557000.0
2011-06-03 09:50:00,11.27,11.29,11.23,11.26,3955100.0,8.881,8.8967,8.8494,8.8731,3955100.0
2011-06-03 10:00:00,11.26,11.33,11.23,11.33,6393800.0,8.8731,8.9282,8.8494,8.9282,6393800.0
2011-06-03 10:10:00,11.33,11.35,11.26,11.31,4978200.0,8.9282,8.944,8.8731,8.9125,4978200.0
2011-06-03 10:20:00,11.31,11.34,11.28,11.34,3196900.0,8.9125,8.9361,8.8888,8.9361,3196900.0
2011-06-03 10:30:00,11.34,11.42,11.33,11.42,6998200.0,8.9361,8.9992,8.9282,8.9992,6998200.0
2011-06-03 10:40:00,11.41,11.45,11.38,11.4,6029000.0,8.9913,9.0228,8.9676,8.9834,6029000.0
2011-06-03 10:50:00,11.4,11.41,11.37,11.39,3215200.0,8.9834,8.9913,8.9598,8.9755,3215200.0
2011-06-03 11:00:00,11.39,11.42,11.36,11.37,2587500.0,8.9755,8.9992,8.9519,8.9598,2587500.0
2011-06-03 11:10:00,11.37,11.38,11.33,11.36,3498700.0,8.9598,8.9676,8.9282,8.9519,3498700.0
2011-06-03 11:20:00,11.36,11.39,11.34,11.35,2062700.0,8.9519,8.9755,8.9361,8.944,2062700.0
2011-06-03 11:30:00,11.35,11.37,11.34,11.35,1796000.0,8.944,8.9598,8.9361,8.944,1796000.0
2011-06-03 11:40:00,11.34,11.38,11.34,11.38,1895500.0,8.9361,8.9676,8.9361,8.9676,1895500.0
2011-06-03 11:50:00,11.38,11.38,11.36,11.38,699400.0,8.9676,8.9676,8.9519,8.9676,699400.0
2011-06-03 12:00:00,11.38,11.38,11.35,11.37,2208000.0,8.9676,8.9676,8.944,8.9598,2208000.0
2011-06-03 12:10:00,11.37,11.37,11.35,11.37,473000.0,8.9598,8.9598,8.944,8.9598,473000.0
2011-06-03 12:20:00,11.37,11.39,11.36,11.39,1188900.0,8.9598,8.9755,8.9519,8.9755,1188900.0
2011-06-03 12:30:00,11.38,11.42,11.38,11.42,2133100.0,8.9676,8.9992,8.9676,8.9992,2133100.0
2011-06-03 12:40:00,11.42,11.45,11.41,11.45,2816600.0,8.9992,9.0228,8.9913,9.0228,2816600.0
2011-06-03 12:50:00,11.45,11.45,11.41,11.42,2240500.0,9.0228,9.0228,8.9913,8.9992,2240500.0
2011-06-03 13:00:00,11.42,11.43,11.35,11.36,4686200.0,8.9992,9.007,8.944,8.9519,4686200.0
2011-06-03 13:10:00,11.36,11.37,11.35,11.36,1299600.0,8.9519,8.9598,8.944,8.9519,1299600.0
2011-06-03 13:20:00,11.36,11.37,11.32,11.32,2080200.0,8.9519,8.9598,8.9204,8.9204,2080200.0
2011-06-03 13:30:00,11.33,11.36,11.32,11.36,1755700.0,8.9282,8.9519,8.9204,8.9519,1755700.0
2011-06-03 13:40:00,11.36,11.37,11.35,11.36,743300.0,8.9519,8.9598,8.944,8.9519,743300.0
2011-06-03 13:50:00,11.36,11.37,11.33,11.33,1090900.0,8.9519,8.9598,8.9282,8.9282,1090900.0
2011-06-03 14:00:00,11.34,11.34,11.29,11.3,2930100.0,8.9361,8.9361,8.8967,8.9046,2930100.0
2011-06-03 14:10:00,11.3,11.33,11.3,11.32,1560700.0,8.9046,8.9282,8.9046,8.9204,1560700.0
2011-06-03 14:20:00,11.32,11.32,11.3,11.31,1050300.0,8.9204,8.9204,8.9046,8.9125,1050300.0
2011-06-03 14:30:00,11.31,11.32,11.29,11.29,1439500.0,8.9125,8.9204,8.8967,8.8967,1439500.0
2011-06-03 14:40:00,11.29,11.32,11.29,11.32,1249600.0,8.8967,8.9204,8.8967,8.9204,1249600.0
2011-06-03 14:50:00,11.32,11.32,11.3,11.3,1132200.0,8.9204,8.9204,8.9046,8.9046,1132200.0
2011-06-03 15:00:00,11.3,11.31,11.28,11.28,1722000.0,8.9046,8.9125,8.8888,8.8888,1722000.0
2011-06-03 15:10:00,11.28,11.3,11.28,11.28,1326800.0,8.8888,8.9046,8.8888,8.8888,1326800.0
2011-06-03 15:20:00,11.29,11.31,11.28,11.28,1790300.0,8.8967,8.9125,8.8888,8.8888,1790300.0
2011-06-03 15:30:00,11.29,11.33,11.28,11.33,2768300.0,8.8967,8.9282,8.8888,8.9282,2768300.0
2011-06-03 15:40:00,11.32,11.33,11.29,11.29,2344000.0,8.9204,8.9282,8.8967,8.8967,2344000.0
2011-06-03 15:50:00,11.3,11.3,11.26,11.28,6535500.0,8.9046,8.9046,8.8731,8.8888,6535500.0
2011-06-06 09:30:00,11.19,11.2,11.06,11.11,11663800.0,8.8179,8.8258,8.7155,8.7549,11663800.0
2011-06-06 09:40:00,11.11,11.12,10.99,11.01,13499700.0,8.7549,8.7628,8.6603,8.6761,13499700.0
2011-06-06 09:50:00,11.01,11.03,10.98,11.02,9309500.0,8.6761,8.6918,8.6524,8.684,9309500.0
2011-06-06 10:00:00,11.02,11.06,10.96,10.96,11084200.0,8.684,8.7155,8.6367,8.6367,11084200.0
2011-06-06 10:10:00,10.96,11.0,10.94,11.0,8309300.0,8.6367,8.6682,8.6209,8.6682,8309300.0
2011-06-06 10:20:00,10.98,11.05,10.98,11.02,6118800.0,8.6524,8.7076,8.6524,8.684,6118800.0
2011-06-06 10:30:00,11.01,11.06,11.0,11.04,4719200.0,8.6761,8.7155,8.6682,8.6997,4719200.0
2011-06-06 10:40:00,11.04,11.04,10.99,11.03,5082500.0,8.6997,8.6997,8.6603,8.6918,5082500.0
2011-06-06 10:50:00,11.04,11.05,11.02,11.04,1934000.0,8.6997,8.7076,8.684,8.6997,1934000.0
2011-06-06 11:00:00,11.04,11.08,11.03,11.07,3910600.0,8.6997,8.7312,8.6918,8.7234,3910600.0
2011-06-06 11:10:00,11.07,11.09,11.04,11.05,3642500.0,8.7234,8.7391,8.6997,8.7076,3642500.0
2011-06-06 11:20:00,11.05,11.07,11.04,11.05,1837800.0,8.7076,8.7234,8.6997,8.7076,1837800.0
2011-06-06 11:30:00,11.05,11.06,11.03,11.04,2238800.0,8.7076,8.7155,8.6918,8.6997,2238800.0
2011-06-06 11:40:00,11.04,11.04,11.01,11.01,1489300.0,8.6997,8.6997,8.6761,8.6761,1489300.0
2011-06-06 11:50:00,11.01,11.05,11.01,11.05,3631700.0,8.6761,8.7076,8.6761,8.7076,3631700.0
2011-06-06 12:00:00,11.04,11.08,11.03,11.05,5618700.0,8.6997,8.7312,8.6918,8.7076,5618700.0
2011-06-06 12:10:00,11.05,11.06,11.04,11.04,764400.0,8.7076,8.7155,8.6997,8.6997,764400.0
2011-06-06 12:20:00,11.04,11.05,11.01,11.02,2502400.0,8.6997,8.7076,8.6761,8.684,2502400.0
2011-06-06 12:30:00,11.03,11.03,11.01,11.01,1968100.0,8.6918,8.6918,8.6761,8.6761,1968100.0
2011-06-06 12:40:00,11.01,11.02,10.96,10.97,4604600.0,8.6761,8.684,8.6367,8.6446,4604600.0
2011-06-06 12:50:00,10.97,10.98,10.96,10.98,2344000.0,8.6446,8.6524,8.6367,8.6524,2344000.0
2011-06-06 13:00:00,10.98,10.98,10.96,10.96,1684300.0,8.6524,8.6524,8.6367,8.6367,1684300.0
2011-06-06 13:10:00,10.96,10.99,10.95,10.96,3266000.0,8.6367,8.6603,8.6288,8.6367,3266000.0
2011-06-06 13:20:00,10.96,10.97,10.95,10.95,2253900.0,8.6367,8.6446,8.6288,8.6288,2253900.0
2011-06-06 13:30:00,10.95,10.96,10.94,10.94,4002000.0,8.6288,8.6367,8.6209,8.6209,4002000.0
2011-06-06 13:40:00,10.94,10.95,10.92,10.94,3252500.0,8.6209,8.6288,8.6052,8.6209,3252500.0
2011-06-06 13:50:00,10.94,10.94,10.92,10.92,2137000.0,8.6209,8.6209,8.6052,8.6052,2137000.0
2011-06-06 14:00:00,10.93,10.94,10.9,10.92,5617300.0,8.613,8.6209,8.5894,8.6052,5617300.0
2011-06-06 14:10:00,10.92,10.92,10.9,10.9,2329200.0,8.6052,8.6052,8.5894,8.5894,2329200.0
2011-06-06 14:20:00,10.9,10.92,10.87,10.88,5068600.0,8.5894,8.6052,8.5658,8.5736,5068600.0
2011-06-06 14:30:00,10.88,10.88,10.86,10.88,3122200.0,8.5736,8.5736,8.5579,8.5736,3122200.0
2011-06-06 14:40:00,10.88,10.88,10.86,10.87,2800100.0,8.5736,8.5736,8.5579,8.5658,2800100.0
2011-06-06 14:50:00,10.86,10.87,10.83,10.87,4935900.0,8.5579,8.5658,8.5342,8.5658,4935900.0
2011-06-06 15:00:00,10.87,10.89,10.79,10.81,9459100.0,8.5658,8.5815,8.5027,8.5185,9459100.0
2011-06-06 15:10:00,10.8,10.81,10.75,10.8,11126900.0,8.5106,8.5185,8.4712,8.5106,11126900.0
2011-06-06 15:20:00,10.79,10.82,10.77,10.78,4890900.0,8.5027,8.5264,8.487,8.4948,4890900.0
2011-06-06 15:30:00,10.78,10.85,10.78,10.8,7622600.0,8.4948,8.55,8.4948,8.5106,7622600.0
2011-06-06 15:40:00,10.8,10.85,10.77,10.8,9403900.0,8.5106,8.55,8.487,8.5106,9403900.0
2011-06-06 15:50:00,10.8,10.83,10.78,10.82,13606400.0,8.5106,8.5342,8.4948,8.5264,13606400.0
2011-06-07 09:30:00,10.96,11.05,10.91,11.0,13363700.0,8.6367,8.7076,8.5973,8.6682,13363700.0
2011-06-07 09:40:00,11.0,11.01,10.96,10.98,6966200.0,8.6682,8.6761,8.6367,8.6524,6966200.0
2011-06-07 09:50:00,10.98,11.02,10.95,11.01,4748600.0,8.6524,8.684,8.6288,8.6761,4748600.0
2011-06-07 10:00:00,11.0,11.05,11.0,11.01,4513500.0,8.6682,8.7076,8.6682,8.6761,4513500.0
2011-06-07 10:10:00,11.0,11.02,10.98,11.0,4764900.0,8.6682,8.684,8.6524,8.6682,4764900.0
2011-06-07 10:20:00,11.0,11.0,10.91,10.91,5477200.0,8.6682,8.6682,8.5973,8.5973,5477200.0
2011-06-07 10:30:00,10.92,10.96,10.89,10.95,5535000.0,8.6052,8.6367,8.5815,8.6288,5535000.0
2011-06-07 10:40:00,10.95,10.97,10.93,10.93,2920700.0,8.6288,8.6446,8.613,8.613,2920700.0
2011-06-07 10:50:00,10.93,10.97,10.93,10.96,2599100.0,8.613,8.6446,8.613,8.6367,2599100.0
2011-06-07 11:00:00,10.96,10.97,10.93,10.94,2464700.0,8.6367,8.6446,8.613,8.6209,2464700.0
2011-06-07 11:10:00,10.94,10.95,10.94,10.95,765200.0,8.6209,8.6288,8.6209,8.6288,765200.0
2011-06-07 11:20:00,10.95,10.96,10.92,10.92,1901800.0,8.6288,8.6367,8.6052,8.6052,1901800.0
2011-06-07 11:30:00,10.93,10.93,10.88,10.88,3711500.0,8.613,8.613,8.5736,8.5736,3711500.0
2011-06-07 11:40:00,10.89,10.92,10.88,10.9,2622900.0,8.5815,8.6052,8.5736,8.5894,2622900.0
2011-06-07 11:50:00,10.89,10.91,10.87,10.9,2082600.0,8.5815,8.5973,8.5658,8.5894,2082600.0
2011-06-07 12:00:00,10.9,10.91,10.88,10.89,1190800.0,8.5894,8.5973,8.5736,8.5815,1190800.0
2011-06-07 12:10:00,10.89,10.91,10.87,10.9,1499200.0,8.5815,8.5973,8.5658,8.5894,1499200.0
2011-06-07 12:20:00,10.91,10.93,10.9,10.92,1012600.0,8.5973,8.613,8.5894,8.6052,1012600.0
2011-06-07 12:30:00,10.92,10.92,10.85,10.87,2624700.0,8.6052,8.6052,8.55,8.5658,2624700.0
2011-06-07 12:40:00,10.87,10.87,10.83,10.87,2940700.0,8.5658,8.5658,8.5342,8.5658,2940700.0
2011-06-07 12:50:00,10.87,10.88,10.85,10.88,1805100.0,8.5658,8.5736,8.55,8.5736,1805100.0
2011-06-07 13:00:00,10.87,10.89,10.86,10.88,1340300.0,8.5658,8.5815,8.5579,8.5736,1340300.0
2011-06-07 13:10:00,10.88,10.89,10.86,10.88,1080400.0,8.5736,8.5815,8.5579,8.5736,1080400.0
2011-06-07 13:20:00,10.88,10.88,10.85,10.85,1550700.0,8.5736,8.5736,8.55,8.55,1550700.0
2011-06-07 13:30:00,10.85,10.9,10.85,10.9,1766800.0,8.55,8.5894,8.55,8.5894,1766800.0
2011-06-07 13:40:00,10.9,10.9,10.84,10.85,2875500.0,8.5894,8.5894,8.5421,8.55,2875500.0
2011-06-07 13:50:00,10.84,10.86,10.8,10.8,3925600.0,8.5421,8.5579,8.5106,8.5106,3925600.0
2011-06-07 14:00:00,10.8,10.83,10.79,10.82,3530100.0,8.5106,8.5342,8.5027,8.5264,3530100.0
2011-06-07 14:10:00,10.82,10.83,10.8,10.82,2315000.0,8.5264,8.5342,8.5106,8.5264,2315000.0
2011-06-07 14:20:00,10.82,10.83,10.81,10.82,948700.0,8.5264,8.5342,8.5185,8.5264,948700.0
2011-06-07 14:30:00,10.82,10.83,10.79,10.81,2122100.0,8.5264,8.5342,8.5027,8.5185,2122100.0
2011-06-07 14:40:00,10.81,10.82,10.79,10.81,1635800.0,8.5185,8.5264,8.5027,8.5185,1635800.0
2011-06-07 14:50:00,10.81,10.82,10.8,10.8,1579000.0,8.5185,8.5264,8.5106,8.5106,1579000.0
2011-06-07 15:00:00,10.8,10.82,10.78,10.78,2404500.0,8.5106,8.5264,8.4948,8.4948,2404500.0
2011-06-07 15:10:00,10.78,10.79,10.75,10.75,3736100.0,8.4948,8.5027,8.4712,8.4712,3736100.0
2011-06-07 15:20:00,10.75,10.76,10.69,10.7,11089200.0,8.4712,8.4791,8.4239,8.4318,11089200.0
2011-06-07 15:30:00,10.69,10.71,10.67,10.71,7984200.0,8.4239,8.4397,8.4082,8.4397,7984200.0
2011-06-07 15:40:00,10.71,10.72,10.66,10.67,9053700.0,8.4397,8.4476,8.4003,8.4082,9053700.0
2011-06-07 15:50:00,10.66,10.68,10.6,10.64,16815500.0,8.4003,8.416,8.353,8.3845,16815500.0
2011-06-08 09:30:00,10.59,10.77,10.59,10.75,11767700.0,8.3451,8.487,8.3451,8.4712,11767700.0
2011-06-08 09:40:00,10.75,10.79,10.72,10.74,7130300.0,8.4712,8.5027,8.4476,8.4633,7130300.0
2011-06-08 09:50:00,10.74,10.75,10.7,10.71,5361300.0,8.4633,8.4712,8.4318,8.4397,5361300.0
2011-06-08 10:00:00,10.71,10.75,10.71,10.73,3725800.0,8.4397,8.4712,8.4397,8.4554,3725800.0
2011-06-08 10:10:00,10.73,10.75,10.67,10.67,3908800.0,8.4554,8.4712,8.4082,8.4082,3908800.0
2011-06-08 10:20:00,10.67,10.69,10.65,10.67,4456800.0,8.4082,8.4239,8.3924,8.4082,4456800.0
2011-06-08 10:30:00,10.67,10.68,10.65,10.67,2861400.0,8.4082,8.416,8.3924,8.4082,2861400.0
2011-06-08 10:40:00,10.67,10.7,10.65,10.7,2583700.0,8.4082,8.4318,8.3924,8.4318,2583700.0
2011-06-08 10:50:00,10.7,10.72,10.69,10.69,3542600.0,8.4318,8.4476,8.4239,8.4239,3542600.0
2011-06-08 11:00:00,10.7,10.72,10.69,10.71,3137200.0,8.4318,8.4476,8.4239,8.4397,3137200.0
2011-06-08 11:10:00,10.72,10.72,10.69,10.7,2030800.0,8.4476,8.4476,8.4239,8.4318,2030800.0
2011-06-08 11:20:00,10.69,10.7,10.66,10.67,2354100.0,8.4239,8.4318,8.4003,8.4082,2354100.0
2011-06-08 11:30:00,10.67,10.7,10.66,10.69,1751100.0,8.4082,8.4318,8.4003,8.4239,1751100.0
2011-06-08 11:40:00,10.69,10.69,10.66,10.68,1351500.0,8.4239,8.4239,8.4003,8.416,1351500.0
2011-06-08 11:50:00,10.68,10.7,10.66,10.69,2024300.0,8.416,8.4318,8.4003,8.4239,2024300.0
2011-06-08 12:00:00,10.69,10.7,10.67,10.69,1475700.0,8.4239,8.4318,8.4082,8.4239,1475700.0
2011-06-08 12:10:00,10.69,10.7,10.68,10.7,1401400.0,8.4239,8.4318,8.416,8.4318,1401400.0
2011-06-08 12:20:00,10.69,10.7,10.64,10.66,3174000.0,8.4239,8.4318,8.3845,8.4003,3174000.0
2011-06-08 12:30:00,10.66,10.67,10.64,10.66,1668600.0,8.4003,8.4082,8.3845,8.4003,1668600.0
2011-06-08 12:40:00,10.65,10.7,10.65,10.68,2593500.0,8.3924,8.4318,8.3924,8.416,2593500.0
2011-06-08 12:50:00,10.69,10.7,10.67,10.67,1482600.0,8.4239,8.4318,8.4082,8.4082,1482600.0
2011-06-08 13:00:00,10.68,10.68,10.65,10.66,1735200.0,8.416,8.416,8.3924,8.4003,1735200.0
2011-06-08 13:10:00,10.66,10.66,10.64,10.65,1313300.0,8.4003,8.4003,8.3845,8.3924,1313300.0
2011-06-08 13:20:00,10.65,10.65,10.62,10.63,3044700.0,8.3924,8.3924,8.3688,8.3766,3044700.0
2011-06-08 13:30:00,10.63,10.64,10.6,10.61,2901000.0,8.3766,8.3845,8.353,8.3609,2901000.0
2011-06-08 13:40:00,10.62,10.64,10.59,10.62,5007300.0,8.3688,8.3845,8.3451,8.3688,5007300.0
2011-06-08 13:50:00,10.61,10.62,10.57,10.6,2941600.0,8.3609,8.3688,8.3294,8.353,2941600.0
2011-06-08 14:00:00,10.6,10.63,10.58,10.61,2969100.0,8.353,8.3766,8.3372,8.3609,2969100.0
2011-06-08 14:10:00,10.61,10.61,10.57,10.59,3432600.0,8.3609,8.3609,8.3294,8.3451,3432600.0
2011-06-08 14:20:00,10.59,10.59,10.53,10.53,5843100.0,8.3451,8.3451,8.2978,8.2978,5843100.0
2011-06-08 14:30:00,10.53,10.6,10.51,10.57,8983900.0,8.2978,8.353,8.2821,8.3294,8983900.0
2011-06-08 14:40:00,10.57,10.58,10.53,10.54,3673200.0,8.3294,8.3372,8.2978,8.3057,3673200.0
2011-06-08 14:50:00,10.53,10.55,10.52,10.53,2392500.0,8.2978,8.3136,8.29,8.2978,2392500.0
2011-06-08 15:00:00,10.53,10.55,10.52,10.53,1971100.0,8.2978,8.3136,8.29,8.2978,1971100.0
2011-06-08 15:10:00,10.53,10.54,10.5,10.5,4251700.0,8.2978,8.3057,8.2742,8.2742,4251700.0
2011-06-08 15:20:00,10.5,10.52,10.5,10.5,3878400.0,8.2742,8.29,8.2742,8.2742,3878400.0
2011-06-08 15:30:00,10.51,10.55,10.5,10.52,7462300.0,8.2821,8.3136,8.2742,8.29,7462300.0
2011-06-08 15:40:00,10.53,10.57,10.52,10.55,6860300.0,8.2978,8.3294,8.29,8.3136,6860300.0
2011-06-08 15:50:00,10.55,10.57,10.53,10.54,10034800.0,8.3136,8.3294,8.2978,8.3057,10034800.0
2011-06-09 09:30:00,10.58,10.62,10.5,10.52,6992000.0,8.3372,8.3688,8.2742,8.29,6992000.0
2011-06-09 09:40:00,10.52,10.62,10.52,10.62,5621300.0,8.29,8.3688,8.29,8.3688,5621300.0
2011-06-09 09:50:00,10.62,10.7,10.59,10.67,5920600.0,8.3688,8.4318,8.3451,8.4082,5920600.0
2011-06-09 10:00:00,10.67,10.69,10.63,10.66,4751300.0,8.4082,8.4239,8.3766,8.4003,4751300.0
2011-06-09 10:10:00,10.66,10.68,10.63,10.66,5272200.0,8.4003,8.416,8.3766,8.4003,5272200.0
2011-06-09 10:20:00,10.66,10.69,10.63,10.67,3236700.0,8.4003,8.4239,8.3766,8.4082,3236700.0
2011-06-09 10:30:00,10.68,10.72,10.67,10.71,4018000.0,8.416,8.4476,8.4082,8.4397,4018000.0
2011-06-09 10:40:00,10.71,10.72,10.66,10.69,4706400.0,8.4397,8.4476,8.4003,8.4239,4706400.0
2011-06-09 10:50:00,10.69,10.7,10.66,10.67,2363700.0,8.4239,8.4318,8.4003,8.4082,2363700.0
2011-06-09 11:00:00,10.67,10.69,10.63,10.67,3883600.0,8.4082,8.4239,8.3766,8.4082,3883600.0
2011-06-09 11:10:00,10.68,10.68,10.65,10.66,1787500.0,8.416,8.416,8.3924,8.4003,1787500.0
2011-06-09 11:20:00,10.65,10.66,10.63,10.66,1516800.0,8.3924,8.4003,8.3766,8.4003,1516800.0
2011-06-09 11:30:00,10.65,10.69,10.65,10.68,2402200.0,8.3924,8.4239,8.3924,8.416,2402200.0
2011-06-09 11:40:00,10.68,10.7,10.66,10.7,1411900.0,8.416,8.4318,8.4003,8.4318,1411900.0
2011-06-09 11:50:00,10.69,10.74,10.69,10.71,3635200.0,8.4239,8.4633,8.4239,8.4397,3635200.0
2011-06-09 12:00:00,10.71,10.75,10.71,10.74,1598100.0,8.4397,8.4712,8.4397,8.4633,1598100.0
2011-06-09 12:10:00,10.75,10.75,10.7,10.71,3282000.0,8.4712,8.4712,8.4318,8.4397,3282000.0
2011-06-09 12:20:00,10.71,10.71,10.66,10.68,3386100.0,8.4397,8.4397,8.4003,8.416,3386100.0
2011-06-09 12:30:00,10.68,10.69,10.65,10.66,3197000.0,8.416,8.4239,8.3924,8.4003,3197000.0
2011-06-09 12:40:00,10.67,10.69,10.65,10.69,2114900.0,8.4082,8.4239,8.3924,8.4239,2114900.0
2011-06-09 12:50:00,10.68,10.69,10.67,10.69,1474400.0,8.416,8.4239,8.4082,8.4239,1474400.0
2011-06-09 13:00:00,10.68,10.72,10.68,10.71,1635400.0,8.416,8.4476,8.416,8.4397,1635400.0
2011-06-09 13:10:00,10.71,10.73,10.69,10.7,2283100.0,8.4397,8.4554,8.4239,8.4318,2283100.0
2011-06-09 13:20:00,10.69,10.7,10.66,10.66,2111900.0,8.4239,8.4318,8.4003,8.4003,2111900.0
2011-06-09 13:30:00,10.67,10.67,10.64,10.66,2670500.0,8.4082,8.4082,8.3845,8.4003,2670500.0
2011-06-09 13:40:00,10.65,10.67,10.64,10.66,1566600.0,8.3924,8.4082,8.3845,8.4003,1566600.0
2011-06-09 13:50:00,10.66,10.68,10.64,10.65,1923400.0,8.4003,8.416,8.3845,8.3924,1923400.0
2011-06-09 14:00:00,10.65,10.66,10.63,10.63,1827000.0,8.3924,8.4003,8.3766,8.3766,1827000.0
2011-06-09 14:10:00,10.63,10.67,10.63,10.66,2110200.0,8.3766,8.4082,8.3766,8.4003,2110200.0
2011-06-09 14:20:00,10.67,10.67,10.62,10.62,2595100.0,8.4082,8.4082,8.3688,8.3688,2595100.0
2011-06-09 14:30:00,10.62,10.63,10.6,10.61,2044600.0,8.3688,8.3766,8.353,8.3609,2044600.0
2011-06-09 14:40:00,10.61,10.65,10.61,10.63,2316200.0,8.3609,8.3924,8.3609,8.3766,2316200.0
2011-06-09 14:50:00,10.64,10.66,10.63,10.65,2235800.0,8.3845,8.4003,8.3766,8.3924,2235800.0
2011-06-09 15:00:00,10.65,10.67,10.64,10.67,2305200.0,8.3924,8.4082,8.3845,8.4082,2305200.0
2011-06-09 15:10:00,10.67,10.67,10.62,10.63,3629000.0,8.4082,8.4082,8.3688,8.3766,3629000.0
2011-06-09 15:20:00,10.63,10.66,10.63,10.65,1637300.0,8.3766,8.4003,8.3766,8.3924,1637300.0
2011-06-09 15:30:00,10.65,10.69,10.65,10.67,5761900.0,8.3924,8.4239,8.3924,8.4082,5761900.0
2011-06-09 15:40:00,10.67,10.69,10.63,10.66,4006600.0,8.4082,8.4239,8.3766,8.4003,4006600.0
2011-06-09 15:50:00,10.66,10.68,10.64,10.66,6736700.0,8.4003,8.416,8.3845,8.4003,6736700.0
2011-06-10 09:30:00,10.62,10.63,10.58,10.59,6335500.0,8.3688,8.3766,8.3372,8.3451,6335500.0
2011-06-10 09:40:00,10.59,10.63,10.58,10.62,3150400.0,8.3451,8.3766,8.3372,8.3688,3150400.0
2011-06-10 09:50:00,10.63,10.63,10.55,10.58,5206300.0,8.3766,8.3766,8.3136,8.3372,5206300.0
2011-06-10 10:00:00,10.57,10.58,10.53,10.55,3661100.0,8.3294,8.3372,8.2978,8.3136,3661100.0
2011-06-10 10:10:00,10.55,10.56,10.53,10.53,2859600.0,8.3136,8.3215,8.2978,8.2978,2859600.0
2011-06-10 10:20:00,10.53,10.54,10.5,10.54,3391700.0,8.2978,8.3057,8.2742,8.3057,3391700.0
2011-06-10 10:30:00,10.54,10.54,10.5,10.51,2847600.0,8.3057,8.3057,8.2742,8.2821,2847600.0
2011-06-10 10:40:00,10.52,10.53,10.49,10.52,7249600.0,8.29,8.2978,8.2663,8.29,7249600.0
2011-06-10 10:50:00,10.53,10.54,10.45,10.48,6171200.0,8.2978,8.3057,8.2348,8.2584,6171200.0
2011-06-10 11:00:00,10.47,10.48,10.42,10.43,5066300.0,8.2505,8.2584,8.2111,8.219,5066300.0
2011-06-10 11:10:00,10.43,10.46,10.41,10.45,3551300.0,8.219,8.2427,8.2033,8.2348,3551300.0
2011-06-10 11:20:00,10.46,10.49,10.45,10.48,2952200.0,8.2427,8.2663,8.2348,8.2584,2952200.0
2011-06-10 11:30:00,10.47,10.48,10.43,10.44,2272800.0,8.2505,8.2584,8.219,8.2269,2272800.0
2011-06-10 11:40:00,10.44,10.47,10.43,10.47,2346300.0,8.2269,8.2505,8.219,8.2505,2346300.0
2011-06-10 11:50:00,10.46,10.47,10.45,10.45,1597300.0,8.2427,8.2505,8.2348,8.2348,1597300.0
2011-06-10 12:00:00,10.45,10.48,10.45,10.47,1475900.0,8.2348,8.2584,8.2348,8.2505,1475900.0
2011-06-10 12:10:00,10.47,10.49,10.46,10.49,1664600.0,8.2505,8.2663,8.2427,8.2663,1664600.0
2011-06-10 12:20:00,10.49,10.49,10.48,10.48,862000.0,8.2663,8.2663,8.2584,8.2584,862000.0
2011-06-10 12:30:00,10.48,10.52,10.48,10.5,1775200.0,8.2584,8.29,8.2584,8.2742,1775200.0
2011-06-10 12:40:00,10.5,10.5,10.47,10.48,1307900.0,8.2742,8.2742,8.2505,8.2584,1307900.0
2011-06-10 12:50:00,10.48,10.5,10.47,10.49,1722400.0,8.2584,8.2742,8.2505,8.2663,1722400.0
2011-06-10 13:00:00,10.48,10.49,10.45,10.46,2096400.0,8.2584,8.2663,8.2348,8.2427,2096400.0
2011-06-10 13:10:00,10.46,10.46,10.42,10.45,2045000.0,8.2427,8.2427,8.2111,8.2348,2045000.0
2011-06-10 13:20:00,10.44,10.45,10.43,10.45,786100.0,8.2269,8.2348,8.219,8.2348,786100.0
2011-06-10 13:30:00,10.45,10.45,10.42,10.42,1821100.0,8.2348,8.2348,8.2111,8.2111,1821100.0
2011-06-10 13:40:00,10.43,10.44,10.41,10.43,2157700.0,8.219,8.2269,8.2033,8.219,2157700.0
2011-06-10 13:50:00,10.43,10.44,10.42,10.43,1548000.0,8.219,8.2269,8.2111,8.219,1548000.0
2011-06-10 14:00:00,10.44,10.69,10.43,10.65,14639500.0,8.2269,8.4239,8.219,8.3924,14639500.0
2011-06-10 14:10:00,10.65,10.78,10.6,10.77,12456200.0,8.3924,8.4948,8.353,8.487,12456200.0
2011-06-10 14:20:00,10.77,10.92,10.72,10.87,15324400.0,8.487,8.6052,8.4476,8.5658,15324400.0
2011-06-10 14:30:00,10.87,10.93,10.84,10.84,13140000.0,8.5658,8.613,8.5421,8.5421,13140000.0
2011-06-10 14:40:00,10.84,10.88,10.83,10.86,5598900.0,8.5421,8.5736,8.5342,8.5579,5598900.0
2011-06-10 14:50:00,10.87,11.03,10.86,11.0,9840500.0,8.5658,8.6918,8.5579,8.6682,9840500.0
2011-06-10 15:00:00,11.0,11.0,10.89,10.92,8489700.0,8.6682,8.6682,8.5815,8.6052,8489700.0
2011-06-10 15:10:00,10.92,10.97,10.91,10.95,7239600.0,8.6052,8.6446,8.5973,8.6288,7239600.0
2011-06-10 15:20:00,10.94,10.95,10.87,10.89,6625400.0,8.6209,8.6288,8.5658,8.5815,6625400.0
2011-06-10 15:30:00,10.89,10.91,10.85,10.88,7530600.0,8.5815,8.5973,8.55,8.5736,7530600.0
2011-06-10 15:40:00,10.88,10.9,10.8,10.84,8066700.0,8.5736,8.5894,8.5106,8.5421,8066700.0
2011-06-10 15:50:00,10.84,10.84,10.78,10.8,12650900.0,8.5421,8.5421,8.4948,8.5106,12650900.0
2011-06-13 09:30:00,10.89,10.91,10.76,10.84,11172300.0,8.5815,8.5973,8.4791,8.5421,11172300.0
2011-06-13 09:40:00,10.83,10.85,10.8,10.81,5740000.0,8.5342,8.55,8.5106,8.5185,5740000.0
2011-06-13 09:50:00,10.82,10.82,10.77,10.79,5930100.0,8.5264,8.5264,8.487,8.5027,5930100.0
2011-06-13 10:00:00,10.79,10.8,10.68,10.7,8359900.0,8.5027,8.5106,8.416,8.4318,8359900.0
2011-06-13 10:10:00,10.7,10.71,10.64,10.68,5632100.0,8.4318,8.4397,8.3845,8.416,5632100.0
2011-06-13 10:20:00,10.68,10.77,10.67,10.75,5757200.0,8.416,8.487,8.4082,8.4712,5757200.0
2011-06-13 10:30:00,10.75,10.76,10.72,10.73,4200800.0,8.4712,8.4791,8.4476,8.4554,4200800.0
2011-06-13 10:40:00,10.74,10.82,10.71,10.8,6499000.0,8.4633,8.5264,8.4397,8.5106,6499000.0
2011-06-13 10:50:00,10.8,10.83,10.76,10.78,4822500.0,8.5106,8.5342,8.4791,8.4948,4822500.0
2011-06-13 11:00:00,10.78,10.83,10.76,10.81,3353400.0,8.4948,8.5342,8.4791,8.5185,3353400.0
2011-06-13 11:10:00,10.81,10.85,10.8,10.84,2357700.0,8.5185,8.55,8.5106,8.5421,2357700.0
2011-06-13 11:20:00,10.85,10.85,10.82,10.84,3301200.0,8.55,8.55,8.5264,8.5421,3301200.0
2011-06-13 11:30:00,10.84,10.9,10.84,10.87,5289800.0,8.5421,8.5894,8.5421,8.5658,5289800.0
2011-06-13 11:40:00,10.87,10.92,10.85,10.88,5699800.0,8.5658,8.6052,8.55,8.5736,5699800.0
2011-06-13 11:50:00,10.88,10.89,10.83,10.84,4183100.0,8.5736,8.5815,8.5342,8.5421,4183100.0
2011-06-13 12:00:00,10.84,10.87,10.83,10.86,2676900.0,8.5421,8.5658,8.5342,8.5579,2676900.0
2011-06-13 12:10:00,10.86,10.87,10.82,10.84,3746600.0,8.5579,8.5658,8.5264,8.5421,3746600.0
2011-06-13 12:20:00,10.84,10.84,10.81,10.82,3419700.0,8.5421,8.5421,8.5185,8.5264,3419700.0
2011-06-13 12:30:00,10.81,10.85,10.81,10.83,2102100.0,8.5185,8.55,8.5185,8.5342,2102100.0
2011-06-13 12:40:00,10.84,10.84,10.81,10.81,2859800.0,8.5421,8.5421,8.5185,8.5185,2859800.0
2011-06-13 12:50:00,10.81,10.82,10.78,10.8,2590800.0,8.5185,8.5264,8.4948,8.5106,2590800.0
2011-06-13 13:00:00,10.8,10.81,10.76,10.79,3371500.0,8.5106,8.5185,8.4791,8.5027,3371500.0
2011-06-13 13:10:00,10.79,10.83,10.78,10.82,2266900.0,8.5027,8.5342,8.4948,8.5264,2266900.0
2011-06-13 13:20:00,10.83,10.83,10.81,10.82,944600.0,8.5342,8.5342,8.5185,8.5264,944600.0
2011-06-13 13:30:00,10.82,10.84,10.81,10.82,1892900.0,8.5264,8.5421,8.5185,8.5264,1892900.0
2011-06-13 13:40:00,10.82,10.86,10.81,10.85,2568600.0,8.5264,8.5579,8.5185,8.55,2568600.0
2011-06-13 13:50:00,10.85,10.92,10.84,10.92,5545700.0,8.55,8.6052,8.5421,8.6052,5545700.0
2011-06-13 14:00:00,10.92,10.94,10.89,10.92,5048800.0,8.6052,8.6209,8.5815,8.6052,5048800.0
2011-06-13 14:10:00,10.92,10.95,10.91,10.91,2731500.0,8.6052,8.6288,8.5973,8.5973,2731500.0
2011-06-13 14:20:00,10.92,10.96,10.9,10.93,3741400.0,8.6052,8.6367,8.5894,8.613,3741400.0
2011-06-13 14:30:00,10.93,10.95,10.89,10.9,3991200.0,8.613,8.6288,8.5815,8.5894,3991200.0
2011-06-13 14:40:00,10.89,10.96,10.89,10.96,5375600.0,8.5815,8.6367,8.5815,8.6367,5375600.0
2011-06-13 14:50:00,10.96,10.96,10.92,10.93,4069900.0,8.6367,8.6367,8.6052,8.613,4069900.0
2011-06-13 15:00:00,10.92,10.96,10.91,10.93,3592500.0,8.6052,8.6367,8.5973,8.613,3592500.0
2011-06-13 15:10:00,10.94,10.99,10.91,10.98,5783500.0,8.6209,8.6603,8.5973,8.6524,5783500.0
2011-06-13 15:20:00,10.98,11.01,10.97,11.0,6204500.0,8.6524,8.6761,8.6446,8.6682,6204500.0
2011-06-13 15:30:00,10.99,11.0,10.97,10.98,5114600.0,8.6603,8.6682,8.6446,8.6524,5114600.0
2011-06-13 15:40:00,10.98,11.02,10.96,11.02,8207000.0,8.6524,8.684,8.6367,8.684,8207000.0
2011-06-13 15:50:00,11.02,11.02,10.97,10.98,8052400.0,8.684,8.684,8.6446,8.6524,8052400.0
2011-06-14 09:30:00,11.11,11.12,11.02,11.04,11618300.0,8.7549,8.7628,8.684,8.6997,11618300.0
2011-06-14 09:40:00,11.04,11.07,11.02,11.04,5325300.0,8.6997,8.7234,8.684,8.6997,5325300.0
2011-06-14 09:50:00,11.04,11.09,11.03,11.06,5826900.0,8.6997,8.7391,8.6918,8.7155,5826900.0
2011-06-14 10:00:00,11.07,11.07,10.95,10.97,6437900.0,8.7234,8.7234,8.6288,8.6446,6437900.0
2011-06-14 10:10:00,10.98,10.98,10.9,10.93,9041900.0,8.6524,8.6524,8.5894,8.613,9041900.0
2011-06-14 10:20:00,10.93,11.01,10.92,10.99,6444300.0,8.613,8.6761,8.6052,8.6603,6444300.0
2011-06-14 10:30:00,10.99,11.0,10.93,10.95,4208800.0,8.6603,8.6682,8.613,8.6288,4208800.0
2011-06-14 10:40:00,10.94,10.94,10.91,10.92,2586800.0,8.6209,8.6209,8.5973,8.6052,2586800.0
2011-06-14 10:50:00,10.92,10.95,10.89,10.93,3956400.0,8.6052,8.6288,8.5815,8.613,3956400.0
2011-06-14 11:00:00,10.93,10.93,10.89,10.91,2310700.0,8.613,8.613,8.5815,8.5973,2310700.0
2011-06-14 11:10:00,10.91,10.93,10.9,10.91,3673400.0,8.5973,8.613,8.5894,8.5973,3673400.0
2011-06-14 11:20:00,10.9,10.93,10.9,10.92,1382000.0,8.5894,8.613,8.5894,8.6052,1382000.0
2011-06-14 11:30:00,10.92,10.93,10.91,10.93,3418300.0,8.6052,8.613,8.5973,8.613,3418300.0
2011-06-14 11:40:00,10.93,10.96,10.92,10.93,1986900.0,8.613,8.6367,8.6052,8.613,1986900.0
2011-06-14 11:50:00,10.94,10.98,10.92,10.97,4281600.0,8.6209,8.6524,8.6052,8.6446,4281600.0
2011-06-14 12:00:00,10.97,10.98,10.94,10.94,2744200.0,8.6446,8.6524,8.6209,8.6209,2744200.0
2011-06-14 12:10:00,10.95,10.95,10.9,10.92,1949100.0,8.6288,8.6288,8.5894,8.6052,1949100.0
2011-06-14 12:20:00,10.91,10.93,10.91,10.93,1678400.0,8.5973,8.613,8.5973,8.613,1678400.0
2011-06-14 12:30:00,10.93,10.94,10.88,10.88,2986900.0,8.613,8.6209,8.5736,8.5736,2986900.0
2011-06-14 12:40:00,10.89,10.91,10.88,10.91,1846500.0,8.5815,8.5973,8.5736,8.5973,1846500.0
2011-06-14 12:50:00,10.91,10.91,10.88,10.9,2553000.0,8.5973,8.5973,8.5736,8.5894,2553000.0
2011-06-14 13:00:00,10.9,10.9,10.86,10.88,3503200.0,8.5894,8.5894,8.5579,8.5736,3503200.0
2011-06-14 13:10:00,10.88,10.92,10.88,10.91,1825500.0,8.5736,8.6052,8.5736,8.5973,1825500.0
2011-06-14 13:20:00,10.91,10.91,10.89,10.89,1565900.0,8.5973,8.5973,8.5815,8.5815,1565900.0
2011-06-14 13:30:00,10.9,10.9,10.86,10.88,2350200.0,8.5894,8.5894,8.5579,8.5736,2350200.0
2011-06-14 13:40:00,10.88,10.88,10.77,10.78,6357900.0,8.5736,8.5736,8.487,8.4948,6357900.0
2011-06-14 13:50:00,10.79,10.81,10.78,10.81,4289900.0,8.5027,8.5185,8.4948,8.5185,4289900.0
2011-06-14 14:00:00,10.81,10.82,10.77,10.79,4929500.0,8.5185,8.5264,8.487,8.5027,4929500.0
2011-06-14 14:10:00,10.79,10.82,10.79,10.82,2258100.0,8.5027,8.5264,8.5027,8.5264,2258100.0
2011-06-14 14:20:00,10.82,10.88,10.81,10.87,3866300.0,8.5264,8.5736,8.5185,8.5658,3866300.0
2011-06-14 14:30:00,10.87,10.88,10.83,10.84,3199100.0,8.5658,8.5736,8.5342,8.5421,3199100.0
2011-06-14 14:40:00,10.83,10.86,10.82,10.86,2923100.0,8.5342,8.5579,8.5264,8.5579,2923100.0
2011-06-14 14:50:00,10.85,10.89,10.85,10.88,3814400.0,8.55,8.5815,8.55,8.5736,3814400.0
2011-06-14 15:00:00,10.89,10.92,10.86,10.86,4535100.0,8.5815,8.6052,8.5579,8.5579,4535100.0
2011-06-14 15:10:00,10.86,10.87,10.82,10.83,2855200.0,8.5579,8.5658,8.5264,8.5342,2855200.0
2011-06-14 15:20:00,10.83,10.83,10.79,10.8,3322000.0,8.5342,8.5342,8.5027,8.5106,3322000.0
2011-06-14 15:30:00,10.8,10.81,10.76,10.76,4501700.0,8.5106,8.5185,8.4791,8.4791,4501700.0
2011-06-14 15:40:00,10.77,10.79,10.75,10.79,4203800.0,8.487,8.5027,8.4712,8.5027,4203800.0
2011-06-14 15:50:00,10.79,10.81,10.75,10.8,12963000.0,8.5027,8.5185,8.4712,8.5106,12963000.0
2011-06-15 09:30:00,10.61,10.65,10.54,10.57,11337400.0,8.3609,8.3924,8.3057,8.3294,11337400.0
2011-06-15 09:40:00,10.57,10.63,10.53,10.61,6670500.0,8.3294,8.3766,8.2978,8.3609,6670500.0
2011-06-15 09:50:00,10.61,10.67,10.61,10.63,5168700.0,8.3609,8.4082,8.3609,8.3766,5168700.0
2011-06-15 10:00:00,10.63,10.63,10.57,10.61,4453100.0,8.3766,8.3766,8.3294,8.3609,4453100.0
2011-06-15 10:10:00,10.61,10.62,10.56,10.57,6401900.0,8.3609,8.3688,8.3215,8.3294,6401900.0
2011-06-15 10:20:00,10.57,10.58,10.55,10.57,4489900.0,8.3294,8.3372,8.3136,8.3294,4489900.0
2011-06-15 10:30:00,10.57,10.6,10.55,10.6,4855400.0,8.3294,8.353,8.3136,8.353,4855400.0
2011-06-15 10:40:00,10.6,10.62,10.57,10.62,4207600.0,8.353,8.3688,8.3294,8.3688,4207600.0
2011-06-15 10:50:00,10.62,10.63,10.59,10.62,2643000.0,8.3688,8.3766,8.3451,8.3688,2643000.0
2011-06-15 11:00:00,10.61,10.63,10.57,10.59,3051500.0,8.3609,8.3766,8.3294,8.3451,3051500.0
2011-06-15 11:10:00,10.59,10.59,10.56,10.58,3322600.0,8.3451,8.3451,8.3215,8.3372,3322600.0
2011-06-15 11:20:00,10.59,10.59,10.53,10.57,4215500.0,8.3451,8.3451,8.2978,8.3294,4215500.0
2011-06-15 11:30:00,10.57,10.58,10.52,10.53,5426900.0,8.3294,8.3372,8.29,8.2978,5426900.0
2011-06-15 11:40:00,10.53,10.54,10.46,10.47,8118400.0,8.2978,8.3057,8.2427,8.2505,8118400.0
2011-06-15 11:50:00,10.46,10.49,10.44,10.48,7049700.0,8.2427,8.2663,8.2269,8.2584,7049700.0
2011-06-15 12:00:00,10.48,10.52,10.46,10.47,4040600.0,8.2584,8.29,8.2427,8.2505,4040600.0
2011-06-15 12:10:00,10.47,10.49,10.45,10.46,2736100.0,8.2505,8.2663,8.2348,8.2427,2736100.0
2011-06-15 12:20:00,10.46,10.48,10.41,10.47,8438800.0,8.2427,8.2584,8.2033,8.2505,8438800.0
2011-06-15 12:30:00,10.47,10.49,10.45,10.48,3165000.0,8.2505,8.2663,8.2348,8.2584,3165000.0
2011-06-15 12:40:00,10.48,10.5,10.46,10.49,3173800.0,8.2584,8.2742,8.2427,8.2663,3173800.0
2011-06-15 12:50:00,10.49,10.49,10.46,10.47,3488200.0,8.2663,8.2663,8.2427,8.2505,3488200.0
2011-06-15 13:00:00,10.48,10.48,10.45,10.46,2514600.0,8.2584,8.2584,8.2348,8.2427,2514600.0
2011-06-15 13:10:00,10.46,10.47,10.44,10.45,4261200.0,8.2427,8.2505,8.2269,8.2348,4261200.0
2011-06-15 13:20:00,10.45,10.49,10.43,10.48,3555800.0,8.2348,8.2663,8.219,8.2584,3555800.0
2011-06-15 13:30:00,10.47,10.49,10.42,10.45,4793700.0,8.2505,8.2663,8.2111,8.2348,4793700.0
2011-06-15 13:40:00,10.45,10.48,10.44,10.47,3087500.0,8.2348,8.2584,8.2269,8.2505,3087500.0
2011-06-15 13:50:00,10.47,10.5,10.44,10.49,3160000.0,8.2505,8.2742,8.2269,8.2663,3160000.0
2011-06-15 14:00:00,10.49,10.58,10.49,10.55,6108200.0,8.2663,8.3372,8.2663,8.3136,6108200.0
2011-06-15 14:10:00,10.55,10.55,10.5,10.51,3014700.0,8.3136,8.3136,8.2742,8.2821,3014700.0
2011-06-15 14:20:00,10.51,10.54,10.48,10.49,3412300.0,8.2821,8.3057,8.2584,8.2663,3412300.0
2011-06-15 14:30:00,10.49,10.55,10.48,10.54,3955200.0,8.2663,8.3136,8.2584,8.3057,3955200.0
2011-06-15 14:40:00,10.55,10.57,10.49,10.54,4382900.0,8.3136,8.3294,8.2663,8.3057,4382900.0
2011-06-15 14:50:00,10.54,10.55,10.5,10.54,3416300.0,8.3057,8.3136,8.2742,8.3057,3416300.0
2011-06-15 15:00:00,10.54,10.55,10.46,10.48,3970800.0,8.3057,8.3136,8.2427,8.2584,3970800.0
2011-06-15 15:10:00,10.49,10.51,10.46,10.48,5378900.0,8.2663,8.2821,8.2427,8.2584,5378900.0
2011-06-15 15:20:00,10.47,10.52,10.46,10.5,4681700.0,8.2505,8.29,8.2427,8.2742,4681700.0
2011-06-15 15:30:00,10.51,10.52,10.49,10.5,3472100.0,8.2821,8.29,8.2663,8.2742,3472100.0
2011-06-15 15:40:00,10.49,10.53,10.48,10.52,7646600.0,8.2663,8.2978,8.2584,8.29,7646600.0
2011-06-15 15:50:00,10.52,10.54,10.48,10.51,13817200.0,8.29,8.3057,8.2584,8.2821,13817200.0
2011-06-16 09:30:00,10.45,10.56,10.43,10.55,7699200.0,8.2348,8.3215,8.219,8.3136,7699200.0
2011-06-16 09:40:00,10.55,10.63,10.54,10.6,6227200.0,8.3136,8.3766,8.3057,8.353,6227200.0
2011-06-16 09:50:00,10.6,10.63,10.55,10.56,4101000.0,8.353,8.3766,8.3136,8.3215,4101000.0
2011-06-16 10:00:00,10.55,10.6,10.48,10.58,7159100.0,8.3136,8.353,8.2584,8.3372,7159100.0
2011-06-16 10:10:00,10.58,10.64,10.5,10.61,6123100.0,8.3372,8.3845,8.2742,8.3609,6123100.0
2011-06-16 10:20:00,10.61,10.63,10.57,10.6,4467900.0,8.3609,8.3766,8.3294,8.353,4467900.0
2011-06-16 10:30:00,10.6,10.66,10.58,10.66,4000700.0,8.353,8.4003,8.3372,8.4003,4000700.0
2011-06-16 10:40:00,10.66,10.67,10.63,10.65,3342500.0,8.4003,8.4082,8.3766,8.3924,3342500.0
2011-06-16 10:50:00,10.65,10.66,10.6,10.62,2729800.0,8.3924,8.4003,8.353,8.3688,2729800.0
2011-06-16 11:00:00,10.62,10.62,10.6,10.62,3713300.0,8.3688,8.3688,8.353,8.3688,3713300.0
2011-06-16 11:10:00,10.62,10.66,10.59,10.66,4107300.0,8.3688,8.4003,8.3451,8.4003,4107300.0
2011-06-16 11:20:00,10.66,10.68,10.63,10.66,4074500.0,8.4003,8.416,8.3766,8.4003,4074500.0
2011-06-16 11:30:00,10.66,10.69,10.63,10.64,3565500.0,8.4003,8.4239,8.3766,8.3845,3565500.0
2011-06-16 11:40:00,10.64,10.66,10.62,10.62,4079300.0,8.3845,8.4003,8.3688,8.3688,4079300.0
2011-06-16 11:50:00,10.63,10.64,10.58,10.62,4222800.0,8.3766,8.3845,8.3372,8.3688,4222800.0
2011-06-16 12:00:00,10.62,10.65,10.61,10.63,2888600.0,8.3688,8.3924,8.3609,8.3766,2888600.0
2011-06-16 12:10:00,10.62,10.63,10.6,10.63,1626500.0,8.3688,8.3766,8.353,8.3766,1626500.0
2011-06-16 12:20:00,10.62,10.65,10.62,10.64,878700.0,8.3688,8.3924,8.3688,8.3845,878700.0
2011-06-16 12:30:00,10.64,10.65,10.61,10.62,2027600.0,8.3845,8.3924,8.3609,8.3688,2027600.0
2011-06-16 12:40:00,10.61,10.63,10.61,10.62,1951700.0,8.3609,8.3766,8.3609,8.3688,1951700.0
2011-06-16 12:50:00,10.62,10.63,10.59,10.59,1234900.0,8.3688,8.3766,8.3451,8.3451,1234900.0
2011-06-16 13:00:00,10.6,10.6,10.56,10.59,2485400.0,8.353,8.353,8.3215,8.3451,2485400.0
2011-06-16 13:10:00,10.59,10.61,10.57,10.6,1938100.0,8.3451,8.3609,8.3294,8.353,1938100.0
2011-06-16 13:20:00,10.6,10.62,10.57,10.57,4426500.0,8.353,8.3688,8.3294,8.3294,4426500.0
2011-06-16 13:30:00,10.57,10.59,10.51,10.51,6415700.0,8.3294,8.3451,8.2821,8.2821,6415700.0
2011-06-16 13:40:00,10.51,10.52,10.44,10.49,5633700.0,8.2821,8.29,8.2269,8.2663,5633700.0
2011-06-16 13:50:00,10.49,10.49,10.44,10.46,4612500.0,8.2663,8.2663,8.2269,8.2427,4612500.0
2011-06-16 14:00:00,10.46,10.5,10.44,10.45,4482100.0,8.2427,8.2742,8.2269,8.2348,4482100.0
2011-06-16 14:10:00,10.45,10.45,10.4,10.41,4950400.0,8.2348,8.2348,8.1954,8.2033,4950400.0
2011-06-16 14:20:00,10.42,10.46,10.4,10.44,3649400.0,8.2111,8.2427,8.1954,8.2269,3649400.0
2011-06-16 14:30:00,10.44,10.46,10.41,10.43,3308300.0,8.2269,8.2427,8.2033,8.219,3308300.0
2011-06-16 14:40:00,10.43,10.45,10.41,10.41,4255700.0,8.219,8.2348,8.2033,8.2033,4255700.0
2011-06-16 14:50:00,10.41,10.47,10.4,10.46,4537400.0,8.2033,8.2505,8.1954,8.2427,4537400.0
2011-06-16 15:00:00,10.46,10.55,10.45,10.53,7086500.0,8.2427,8.3136,8.2348,8.2978,7086500.0
2011-06-16 15:10:00,10.54,10.55,10.49,10.51,3791800.0,8.3057,8.3136,8.2663,8.2821,3791800.0
2011-06-16 15:20:00,10.52,10.56,10.51,10.55,3099700.0,8.29,8.3215,8.2821,8.3136,3099700.0
2011-06-16 15:30:00,10.55,10.61,10.54,10.61,5793700.0,8.3136,8.3609,8.3057,8.3609,5793700.0
2011-06-16 15:40:00,10.6,10.62,10.55,10.58,9761300.0,8.353,8.3688,8.3136,8.3372,9761300.0
2011-06-16 15:50:00,10.58,10.61,10.54,10.6,16398000.0,8.3372,8.3609,8.3057,8.353,16398000.0
2011-06-17 09:30:00,10.74,10.77,10.66,10.69,15839800.0,8.4633,8.487,8.4003,8.4239,15839800.0
2011-06-17 09:40:00,10.69,10.75,10.67,10.71,5107300.0,8.4239,8.4712,8.4082,8.4397,5107300.0
2011-06-17 09:50:00,10.71,10.72,10.65,10.67,3927600.0,8.4397,8.4476,8.3924,8.4082,3927600.0
2011-06-17 10:00:00,10.67,10.71,10.62,10.66,3822800.0,8.4082,8.4397,8.3688,8.4003,3822800.0
2011-06-17 10:10:00,10.66,10.69,10.65,10.67,2687800.0,8.4003,8.4239,8.3924,8.4082,2687800.0
2011-06-17 10:20:00,10.67,10.67,10.64,10.66,5693000.0,8.4082,8.4082,8.3845,8.4003,5693000.0
2011-06-17 10:30:00,10.65,10.68,10.65,10.68,1459500.0,8.3924,8.416,8.3924,8.416,1459500.0
2011-06-17 10:40:00,10.68,10.72,10.67,10.71,2064700.0,8.416,8.4476,8.4082,8.4397,2064700.0
2011-06-17 10:50:00,10.71,10.72,10.65,10.66,3833000.0,8.4397,8.4476,8.3924,8.4003,3833000.0
2011-06-17 11:00:00,10.65,10.66,10.6,10.6,3100700.0,8.3924,8.4003,8.353,8.353,3100700.0
2011-06-17 11:10:00,10.61,10.64,10.59,10.62,2422800.0,8.3609,8.3845,8.3451,8.3688,2422800.0
2011-06-17 11:20:00,10.62,10.63,10.58,10.6,2302800.0,8.3688,8.3766,8.3372,8.353,2302800.0
2011-06-17 11:30:00,10.6,10.61,10.58,10.6,2353200.0,8.353,8.3609,8.3372,8.353,2353200.0
2011-06-17 11:40:00,10.6,10.61,10.59,10.61,926600.0,8.353,8.3609,8.3451,8.3609,926600.0
2011-06-17 11:50:00,10.61,10.63,10.58,10.62,1768600.0,8.3609,8.3766,8.3372,8.3688,1768600.0
2011-06-17 12:00:00,10.62,10.64,10.62,10.63,1348000.0,8.3688,8.3845,8.3688,8.3766,1348000.0
2011-06-17 12:10:00,10.62,10.65,10.62,10.63,1240400.0,8.3688,8.3924,8.3688,8.3766,1240400.0
2011-06-17 12:20:00,10.63,10.63,10.6,10.62,1363100.0,8.3766,8.3766,8.353,8.3688,1363100.0
2011-06-17 12:30:00,10.63,10.63,10.61,10.61,715700.0,8.3766,8.3766,8.3609,8.3609,715700.0
2011-06-17 12:40:00,10.62,10.63,10.6,10.63,1105900.0,8.3688,8.3766,8.353,8.3766,1105900.0
2011-06-17 12:50:00,10.63,10.63,10.59,10.62,1388400.0,8.3766,8.3766,8.3451,8.3688,1388400.0
2011-06-17 13:00:00,10.62,10.62,10.6,10.62,832900.0,8.3688,8.3688,8.353,8.3688,832900.0
2011-06-17 13:10:00,10.61,10.62,10.6,10.62,1346400.0,8.3609,8.3688,8.353,8.3688,1346400.0
2011-06-17 13:20:00,10.62,10.62,10.61,10.61,565800.0,8.3688,8.3688,8.3609,8.3609,565800.0
2011-06-17 13:30:00,10.62,10.64,10.61,10.63,937800.0,8.3688,8.3845,8.3609,8.3766,937800.0
2011-06-17 13:40:00,10.63,10.63,10.62,10.62,529600.0,8.3766,8.3766,8.3688,8.3688,529600.0
2011-06-17 13:50:00,10.63,10.64,10.61,10.63,949500.0,8.3766,8.3845,8.3609,8.3766,949500.0
2011-06-17 14:00:00,10.63,10.66,10.62,10.65,1670000.0,8.3766,8.4003,8.3688,8.3924,1670000.0
2011-06-17 14:10:00,10.65,10.67,10.64,10.66,1238600.0,8.3924,8.4082,8.3845,8.4003,1238600.0
2011-06-17 14:20:00,10.65,10.69,10.65,10.69,1075200.0,8.3924,8.4239,8.3924,8.4239,1075200.0
2011-06-17 14:30:00,10.69,10.69,10.66,10.67,1271800.0,8.4239,8.4239,8.4003,8.4082,1271800.0
2011-06-17 14:40:00,10.67,10.69,10.64,10.65,2845400.0,8.4082,8.4239,8.3845,8.3924,2845400.0
2011-06-17 14:50:00,10.65,10.66,10.63,10.65,1256500.0,8.3924,8.4003,8.3766,8.3924,1256500.0
2011-06-17 15:00:00,10.65,10.67,10.64,10.65,1448600.0,8.3924,8.4082,8.3845,8.3924,1448600.0
2011-06-17 15:10:00,10.64,10.65,10.59,10.62,3689600.0,8.3845,8.3924,8.3451,8.3688,3689600.0
2011-06-17 15:20:00,10.62,10.66,10.61,10.66,3045200.0,8.3688,8.4003,8.3609,8.4003,3045200.0
2011-06-17 15:30:00,10.65,10.67,10.63,10.66,2165500.0,8.3924,8.4082,8.3766,8.4003,2165500.0
2011-06-17 15:40:00,10.66,10.71,10.65,10.7,5673600.0,8.4003,8.4397,8.3924,8.4318,5673600.0
2011-06-17 15:50:00,10.7,10.7,10.66,10.67,6502300.0,8.4318,8.4318,8.4003,8.4082,6502300.0
2011-06-20 09:30:00,10.59,10.66,10.53,10.53,5270800.0,8.3451,8.4003,8.2978,8.2978,5270800.0
2011-06-20 09:40:00,10.54,10.56,10.53,10.55,4589600.0,8.3057,8.3215,8.2978,8.3136,4589600.0
2011-06-20 09:50:00,10.55,10.6,10.55,10.57,2240000.0,8.3136,8.353,8.3136,8.3294,2240000.0
2011-06-20 10:00:00,10.57,10.62,10.53,10.56,7976200.0,8.3294,8.3688,8.2978,8.3215,7976200.0
2011-06-20 10:10:00,10.55,10.58,10.53,10.58,2336300.0,8.3136,8.3372,8.2978,8.3372,2336300.0
2011-06-20 10:20:00,10.58,10.62,10.55,10.6,2831800.0,8.3372,8.3688,8.3136,8.353,2831800.0
2011-06-20 10:30:00,10.6,10.64,10.6,10.62,2542900.0,8.353,8.3845,8.353,8.3688,2542900.0
2011-06-20 10:40:00,10.63,10.66,10.62,10.65,3198000.0,8.3766,8.4003,8.3688,8.3924,3198000.0
2011-06-20 10:50:00,10.64,10.66,10.62,10.64,2426900.0,8.3845,8.4003,8.3688,8.3845,2426900.0
2011-06-20 11:00:00,10.63,10.65,10.62,10.63,1042400.0,8.3766,8.3924,8.3688,8.3766,1042400.0
2011-06-20 11:10:00,10.63,10.64,10.62,10.62,1595800.0,8.3766,8.3845,8.3688,8.3688,1595800.0
2011-06-20 11:20:00,10.62,10.64,10.61,10.64,2369900.0,8.3688,8.3845,8.3609,8.3845,2369900.0
2011-06-20 11:30:00,10.63,10.64,10.59,10.6,1838700.0,8.3766,8.3845,8.3451,8.353,1838700.0
2011-06-20 11:40:00,10.59,10.63,10.59,10.62,1368300.0,8.3451,8.3766,8.3451,8.3688,1368300.0
2011-06-20 11:50:00,10.61,10.64,10.61,10.63,2720800.0,8.3609,8.3845,8.3609,8.3766,2720800.0
2011-06-20 12:00:00,10.62,10.64,10.61,10.62,1854200.0,8.3688,8.3845,8.3609,8.3688,1854200.0
2011-06-20 12:10:00,10.62,10.62,10.6,10.61,948300.0,8.3688,8.3688,8.353,8.3609,948300.0
2011-06-20 12:20:00,10.61,10.64,10.6,10.63,1063700.0,8.3609,8.3845,8.353,8.3766,1063700.0
2011-06-20 12:30:00,10.63,10.64,10.62,10.63,1527400.0,8.3766,8.3845,8.3688,8.3766,1527400.0
2011-06-20 12:40:00,10.63,10.64,10.62,10.63,968400.0,8.3766,8.3845,8.3688,8.3766,968400.0
2011-06-20 12:50:00,10.63,10.64,10.59,10.59,1125500.0,8.3766,8.3845,8.3451,8.3451,1125500.0
2011-06-20 13:00:00,10.59,10.61,10.57,10.61,2393200.0,8.3451,8.3609,8.3294,8.3609,2393200.0
2011-06-20 13:10:00,10.61,10.61,10.59,10.6,1108700.0,8.3609,8.3609,8.3451,8.353,1108700.0
2011-06-20 13:20:00,10.6,10.61,10.6,10.61,583800.0,8.353,8.3609,8.353,8.3609,583800.0
2011-06-20 13:30:00,10.6,10.61,10.6,10.61,314400.0,8.353,8.3609,8.353,8.3609,314400.0
2011-06-20 13:40:00,10.61,10.61,10.57,10.59,1383300.0,8.3609,8.3609,8.3294,8.3451,1383300.0
2011-06-20 13:50:00,10.59,10.61,10.58,10.59,1153000.0,8.3451,8.3609,8.3372,8.3451,1153000.0
2011-06-20 14:00:00,10.59,10.59,10.58,10.58,843400.0,8.3451,8.3451,8.3372,8.3372,843400.0
2011-06-20 14:10:00,10.58,10.6,10.57,10.6,1762800.0,8.3372,8.353,8.3294,8.353,1762800.0
2011-06-20 14:20:00,10.59,10.6,10.55,10.56,2012600.0,8.3451,8.353,8.3136,8.3215,2012600.0
2011-06-20 14:30:00,10.55,10.59,10.55,10.59,1160700.0,8.3136,8.3451,8.3136,8.3451,1160700.0
2011-06-20 14:40:00,10.59,10.6,10.57,10.57,1330000.0,8.3451,8.353,8.3294,8.3294,1330000.0
2011-06-20 14:50:00,10.57,10.59,10.56,10.57,1026400.0,8.3294,8.3451,8.3215,8.3294,1026400.0
2011-06-20 15:00:00,10.58,10.58,10.54,10.54,1108300.0,8.3372,8.3372,8.3057,8.3057,1108300.0
2011-06-20 15:10:00,10.55,10.56,10.54,10.54,1554100.0,8.3136,8.3215,8.3057,8.3057,1554100.0
2011-06-20 15:20:00,10.54,10.56,10.53,10.55,2003600.0,8.3057,8.3215,8.2978,8.3136,2003600.0
2011-06-20 15:30:00,10.54,10.6,10.54,10.6,2957900.0,8.3057,8.353,8.3057,8.353,2957900.0
2011-06-20 15:40:00,10.6,10.62,10.58,10.59,2870800.0,8.353,8.3688,8.3372,8.3451,2870800.0
2011-06-20 15:50:00,10.59,10.62,10.58,10.6,4263100.0,8.3451,8.3688,8.3372,8.353,4263100.0
2011-06-21 09:30:00,10.67,10.69,10.6,10.62,3942200.0,8.4082,8.4239,8.353,8.3688,3942200.0
2011-06-21 09:40:00,10.62,10.64,10.53,10.59,3623300.0,8.3688,8.3845,8.2978,8.3451,3623300.0
2011-06-21 09:50:00,10.58,10.61,10.57,10.6,1834000.0,8.3372,8.3609,8.3294,8.353,1834000.0
2011-06-21 10:00:00,10.6,10.64,10.59,10.6,4211500.0,8.353,8.3845,8.3451,8.353,4211500.0
2011-06-21 10:10:00,10.61,10.64,10.6,10.63,2181700.0,8.3609,8.3845,8.353,8.3766,2181700.0
2011-06-21 10:20:00,10.63,10.67,10.62,10.65,2282300.0,8.3766,8.4082,8.3688,8.3924,2282300.0
2011-06-21 10:30:00,10.65,10.68,10.65,10.67,2374800.0,8.3924,8.416,8.3924,8.4082,2374800.0
2011-06-21 10:40:00,10.67,10.7,10.66,10.68,2283600.0,8.4082,8.4318,8.4003,8.416,2283600.0
2011-06-21 10:50:00,10.67,10.68,10.65,10.66,1154100.0,8.4082,8.416,8.3924,8.4003,1154100.0
2011-06-21 11:00:00,10.67,10.75,10.65,10.74,4534700.0,8.4082,8.4712,8.3924,8.4633,4534700.0
2011-06-21 11:10:00,10.73,10.75,10.72,10.75,1680800.0,8.4554,8.4712,8.4476,8.4712,1680800.0
2011-06-21 11:20:00,10.74,10.8,10.74,10.79,4594700.0,8.4633,8.5106,8.4633,8.5027,4594700.0
2011-06-21 11:30:00,10.79,10.81,10.77,10.79,3215600.0,8.5027,8.5185,8.487,8.5027,3215600.0
2011-06-21 11:40:00,10.8,10.8,10.76,10.77,2783600.0,8.5106,8.5106,8.4791,8.487,2783600.0
2011-06-21 11:50:00,10.77,10.78,10.75,10.77,1542200.0,8.487,8.4948,8.4712,8.487,1542200.0
2011-06-21 12:00:00,10.77,10.78,10.75,10.77,1809100.0,8.487,8.4948,8.4712,8.487,1809100.0
2011-06-21 12:10:00,10.77,10.78,10.76,10.76,1331500.0,8.487,8.4948,8.4791,8.4791,1331500.0
2011-06-21 12:20:00,10.77,10.77,10.73,10.75,2048600.0,8.487,8.487,8.4554,8.4712,2048600.0
2011-06-21 12:30:00,10.76,10.77,10.73,10.74,1236500.0,8.4791,8.487,8.4554,8.4633,1236500.0
2011-06-21 12:40:00,10.73,10.74,10.72,10.74,949900.0,8.4554,8.4633,8.4476,8.4633,949900.0
2011-06-21 12:50:00,10.74,10.74,10.71,10.72,1272600.0,8.4633,8.4633,8.4397,8.4476,1272600.0
2011-06-21 13:00:00,10.73,10.73,10.71,10.72,1427400.0,8.4554,8.4554,8.4397,8.4476,1427400.0
2011-06-21 13:10:00,10.72,10.74,10.68,10.72,3593600.0,8.4476,8.4633,8.416,8.4476,3593600.0
2011-06-21 13:20:00,10.72,10.73,10.71,10.72,638100.0,8.4476,8.4554,8.4397,8.4476,638100.0
2011-06-21 13:30:00,10.72,10.74,10.69,10.69,3871400.0,8.4476,8.4633,8.4239,8.4239,3871400.0
2011-06-21 13:40:00,10.7,10.71,10.68,10.7,1556600.0,8.4318,8.4397,8.416,8.4318,1556600.0
2011-06-21 13:50:00,10.71,10.72,10.7,10.72,1682500.0,8.4397,8.4476,8.4318,8.4476,1682500.0
2011-06-21 14:00:00,10.72,10.73,10.71,10.72,968100.0,8.4476,8.4554,8.4397,8.4476,968100.0
2011-06-21 14:10:00,10.72,10.8,10.72,10.77,3232000.0,8.4476,8.5106,8.4476,8.487,3232000.0
2011-06-21 14:20:00,10.78,10.79,10.78,10.79,936200.0,8.4948,8.5027,8.4948,8.5027,936200.0
2011-06-21 14:30:00,10.78,10.84,10.78,10.81,2556500.0,8.4948,8.5421,8.4948,8.5185,2556500.0
2011-06-21 14:40:00,10.82,10.82,10.79,10.8,1611400.0,8.5264,8.5264,8.5027,8.5106,1611400.0
2011-06-21 14:50:00,10.81,10.81,10.79,10.81,883600.0,8.5185,8.5185,8.5027,8.5185,883600.0
2011-06-21 15:00:00,10.81,10.81,10.78,10.81,1471100.0,8.5185,8.5185,8.4948,8.5185,1471100.0
2011-06-21 15:10:00,10.8,10.82,10.8,10.8,1054200.0,8.5106,8.5264,8.5106,8.5106,1054200.0
2011-06-21 15:20:00,10.81,10.83,10.78,10.79,1856200.0,8.5185,8.5342,8.4948,8.5027,1856200.0
2011-06-21 15:30:00,10.79,10.79,10.77,10.79,1861200.0,8.5027,8.5027,8.487,8.5027,1861200.0
2011-06-21 15:40:00,10.79,10.8,10.76,10.78,2967400.0,8.5027,8.5106,8.4791,8.4948,2967400.0
2011-06-21 15:50:00,10.79,10.83,10.78,10.82,8441000.0,8.5027,8.5342,8.4948,8.5264,8441000.0
2011-06-22 09:30:00,10.79,10.83,10.78,10.81,5209800.0,8.5027,8.5342,8.4948,8.5185,5209800.0
2011-06-22 09:40:00,10.82,10.87,10.8,10.85,3010400.0,8.5264,8.5658,8.5106,8.55,3010400.0
2011-06-22 09:50:00,10.84,10.86,10.82,10.86,2193100.0,8.5421,8.5579,8.5264,8.5579,2193100.0
2011-06-22 10:00:00,10.86,10.94,10.84,10.9,5693500.0,8.5579,8.6209,8.5421,8.5894,5693500.0
2011-06-22 10:10:00,10.9,10.9,10.84,10.85,2823200.0,8.5894,8.5894,8.5421,8.55,2823200.0
2011-06-22 10:20:00,10.85,10.86,10.82,10.84,2270200.0,8.55,8.5579,8.5264,8.5421,2270200.0
2011-06-22 10:30:00,10.84,10.88,10.83,10.87,2085000.0,8.5421,8.5736,8.5342,8.5658,2085000.0
2011-06-22 10:40:00,10.87,10.9,10.87,10.89,2208300.0,8.5658,8.5894,8.5658,8.5815,2208300.0
2011-06-22 10:50:00,10.89,10.91,10.87,10.9,2474800.0,8.5815,8.5973,8.5658,8.5894,2474800.0
2011-06-22 11:00:00,10.91,10.91,10.86,10.87,2095100.0,8.5973,8.5973,8.5579,8.5658,2095100.0
2011-06-22 11:10:00,10.87,10.89,10.87,10.88,1086300.0,8.5658,8.5815,8.5658,8.5736,1086300.0
2011-06-22 11:20:00,10.88,10.9,10.87,10.87,1904100.0,8.5736,8.5894,8.5658,8.5658,1904100.0
2011-06-22 11:30:00,10.88,10.88,10.85,10.88,1432700.0,8.5736,8.5736,8.55,8.5736,1432700.0
2011-06-22 11:40:00,10.88,10.88,10.84,10.84,1753500.0,8.5736,8.5736,8.5421,8.5421,1753500.0
2011-06-22 11:50:00,10.84,10.85,10.83,10.84,987500.0,8.5421,8.55,8.5342,8.5421,987500.0
2011-06-22 12:00:00,10.84,10.85,10.82,10.84,1088300.0,8.5421,8.55,8.5264,8.5421,1088300.0
2011-06-22 12:10:00,10.85,10.87,10.85,10.86,1159700.0,8.55,8.5658,8.55,8.5579,1159700.0
2011-06-22 12:20:00,10.86,10.87,10.85,10.86,1230000.0,8.5579,8.5658,8.55,8.5579,1230000.0
2011-06-22 12:30:00,10.86,10.86,10.82,10.85,1516100.0,8.5579,8.5579,8.5264,8.55,1516100.0
2011-06-22 12:40:00,10.86,10.9,10.85,10.89,2407400.0,8.5579,8.5894,8.55,8.5815,2407400.0
2011-06-22 12:50:00,10.89,10.91,10.88,10.89,1933500.0,8.5815,8.5973,8.5736,8.5815,1933500.0
2011-06-22 13:00:00,10.9,10.91,10.88,10.9,2010500.0,8.5894,8.5973,8.5736,8.5894,2010500.0
2011-06-22 13:10:00,10.91,10.92,10.89,10.89,1971900.0,8.5973,8.6052,8.5815,8.5815,1971900.0
2011-06-22 13:20:00,10.89,10.9,10.85,10.87,2565300.0,8.5815,8.5894,8.55,8.5658,2565300.0
2011-06-22 13:30:00,10.88,10.89,10.86,10.88,991000.0,8.5736,8.5815,8.5579,8.5736,991000.0
2011-06-22 13:40:00,10.87,10.88,10.87,10.88,438200.0,8.5658,8.5736,8.5658,8.5736,438200.0
2011-06-22 13:50:00,10.87,10.9,10.87,10.88,1193100.0,8.5658,8.5894,8.5658,8.5736,1193100.0
2011-06-22 14:00:00,10.88,10.89,10.84,10.88,2487000.0,8.5736,8.5815,8.5421,8.5736,2487000.0
2011-06-22 14:10:00,10.87,10.88,10.85,10.86,2421000.0,8.5658,8.5736,8.55,8.5579,2421000.0
2011-06-22 14:20:00,10.86,10.89,10.85,10.86,2958100.0,8.5579,8.5815,8.55,8.5579,2958100.0
2011-06-22 14:30:00,10.86,10.88,10.84,10.87,3567100.0,8.5579,8.5736,8.5421,8.5658,3567100.0
2011-06-22 14:40:00,10.87,10.87,10.84,10.86,2401900.0,8.5658,8.5658,8.5421,8.5579,2401900.0
2011-06-22 14:50:00,10.86,10.86,10.83,10.85,3421800.0,8.5579,8.5579,8.5342,8.55,3421800.0
2011-06-22 15:00:00,10.84,10.88,10.84,10.87,2741400.0,8.5421,8.5736,8.5421,8.5658,2741400.0
2011-06-22 15:10:00,10.87,10.88,10.85,10.88,2753400.0,8.5658,8.5736,8.55,8.5736,2753400.0
2011-06-22 15:20:00,10.87,10.89,10.85,10.87,3268400.0,8.5658,8.5815,8.55,8.5658,3268400.0
2011-06-22 15:30:00,10.87,10.87,10.83,10.83,3145700.0,8.5658,8.5658,8.5342,8.5342,3145700.0
2011-06-22 15:40:00,10.84,10.85,10.81,10.84,5385800.0,8.5421,8.55,8.5185,8.5421,5385800.0
2011-06-22 15:50:00,10.84,10.85,10.79,10.79,6682500.0,8.5421,8.55,8.5027,8.5027,6682500.0
2011-06-23 09:30:00,10.65,10.77,10.65,10.68,8106700.0,8.3924,8.487,8.3924,8.416,8106700.0
2011-06-23 09:40:00,10.67,10.71,10.64,10.69,6319500.0,8.4082,8.4397,8.3845,8.4239,6319500.0
2011-06-23 09:50:00,10.69,10.7,10.65,10.68,3587000.0,8.4239,8.4318,8.3924,8.416,3587000.0
2011-06-23 10:00:00,10.68,10.69,10.66,10.68,4764300.0,8.416,8.4239,8.4003,8.416,4764300.0
2011-06-23 10:10:00,10.68,10.68,10.61,10.63,5116700.0,8.416,8.416,8.3609,8.3766,5116700.0
2011-06-23 10:20:00,10.63,10.64,10.58,10.62,5963300.0,8.3766,8.3845,8.3372,8.3688,5963300.0
2011-06-23 10:30:00,10.62,10.64,10.59,10.61,5397700.0,8.3688,8.3845,8.3451,8.3609,5397700.0
2011-06-23 10:40:00,10.61,10.62,10.56,10.58,5014300.0,8.3609,8.3688,8.3215,8.3372,5014300.0
2011-06-23 10:50:00,10.58,10.61,10.56,10.59,3093900.0,8.3372,8.3609,8.3215,8.3451,3093900.0
2011-06-23 11:00:00,10.59,10.62,10.57,10.61,4115900.0,8.3451,8.3688,8.3294,8.3609,4115900.0
2011-06-23 11:10:00,10.61,10.62,10.59,10.61,3539800.0,8.3609,8.3688,8.3451,8.3609,3539800.0
2011-06-23 11:20:00,10.61,10.62,10.59,10.61,1935900.0,8.3609,8.3688,8.3451,8.3609,1935900.0
2011-06-23 11:30:00,10.62,10.63,10.61,10.61,1819400.0,8.3688,8.3766,8.3609,8.3609,1819400.0
2011-06-23 11:40:00,10.62,10.62,10.61,10.62,410000.0,8.3688,8.3688,8.3609,8.3688,410000.0
2011-06-23 11:50:00,10.62,10.65,10.61,10.64,2225200.0,8.3688,8.3924,8.3609,8.3845,2225200.0
2011-06-23 12:00:00,10.63,10.67,10.63,10.66,3174900.0,8.3766,8.4082,8.3766,8.4003,3174900.0
2011-06-23 12:10:00,10.65,10.66,10.63,10.64,2679800.0,8.3924,8.4003,8.3766,8.3845,2679800.0
2011-06-23 12:20:00,10.65,10.65,10.58,10.59,3321600.0,8.3924,8.3924,8.3372,8.3451,3321600.0
2011-06-23 12:30:00,10.6,10.62,10.59,10.59,2616700.0,8.353,8.3688,8.3451,8.3451,2616700.0
2011-06-23 12:40:00,10.59,10.63,10.58,10.59,3432100.0,8.3451,8.3766,8.3372,8.3451,3432100.0
2011-06-23 12:50:00,10.58,10.61,10.58,10.61,3208300.0,8.3372,8.3609,8.3372,8.3609,3208300.0
2011-06-23 13:00:00,10.61,10.63,10.59,10.62,2356000.0,8.3609,8.3766,8.3451,8.3688,2356000.0
2011-06-23 13:10:00,10.63,10.64,10.61,10.61,1792800.0,8.3766,8.3845,8.3609,8.3609,1792800.0
2011-06-23 13:20:00,10.61,10.63,10.6,10.61,1556000.0,8.3609,8.3766,8.353,8.3609,1556000.0
2011-06-23 13:30:00,10.62,10.64,10.6,10.61,1797900.0,8.3688,8.3845,8.353,8.3609,1797900.0
2011-06-23 13:40:00,10.61,10.61,10.59,10.6,2718900.0,8.3609,8.3609,8.3451,8.353,2718900.0
2011-06-23 13:50:00,10.6,10.65,10.59,10.65,4041700.0,8.353,8.3924,8.3451,8.3924,4041700.0
2011-06-23 14:00:00,10.65,10.69,10.63,10.68,6055300.0,8.3924,8.4239,8.3766,8.416,6055300.0
2011-06-23 14:10:00,10.68,10.7,10.64,10.65,2386100.0,8.416,8.4318,8.3845,8.3924,2386100.0
2011-06-23 14:20:00,10.65,10.66,10.63,10.63,2750700.0,8.3924,8.4003,8.3766,8.3766,2750700.0
2011-06-23 14:30:00,10.64,10.66,10.6,10.61,2579000.0,8.3845,8.4003,8.353,8.3609,2579000.0
2011-06-23 14:40:00,10.61,10.61,10.58,10.61,2932500.0,8.3609,8.3609,8.3372,8.3609,2932500.0
2011-06-23 14:50:00,10.6,10.7,10.59,10.69,4455700.0,8.353,8.4318,8.3451,8.4239,4455700.0
2011-06-23 15:00:00,10.7,10.72,10.64,10.7,8257000.0,8.4318,8.4476,8.3845,8.4318,8257000.0
2011-06-23 15:10:00,10.7,10.75,10.67,10.71,6737200.0,8.4318,8.4712,8.4082,8.4397,6737200.0
2011-06-23 15:20:00,10.7,10.76,10.69,10.71,5963200.0,8.4318,8.4791,8.4239,8.4397,5963200.0
2011-06-23 15:30:00,10.71,10.72,10.67,10.69,6938900.0,8.4397,8.4476,8.4082,8.4239,6938900.0
2011-06-23 15:40:00,10.7,10.73,10.69,10.72,5419600.0,8.4318,8.4554,8.4239,8.4476,5419600.0
2011-06-23 15:50:00,10.72,10.76,10.71,10.72,15570400.0,8.4476,8.4791,8.4397,8.4476,15570400.0
2011-06-24 09:30:00,10.73,10.77,10.72,10.75,3742600.0,8.4554,8.487,8.4476,8.4712,3742600.0
2011-06-24 09:40:00,10.75,10.76,10.71,10.73,4466200.0,8.4712,8.4791,8.4397,8.4554,4466200.0
2011-06-24 09:50:00,10.72,10.74,10.71,10.72,2613700.0,8.4476,8.4633,8.4397,8.4476,2613700.0
2011-06-24 10:00:00,10.72,10.73,10.66,10.69,4811500.0,8.4476,8.4554,8.4003,8.4239,4811500.0
2011-06-24 10:10:00,10.68,10.69,10.64,10.66,4136400.0,8.416,8.4239,8.3845,8.4003,4136400.0
2011-06-24 10:20:00,10.66,10.66,10.62,10.64,2336800.0,8.4003,8.4003,8.3688,8.3845,2336800.0
2011-06-24 10:30:00,10.65,10.67,10.63,10.66,2796500.0,8.3924,8.4082,8.3766,8.4003,2796500.0
2011-06-24 10:40:00,10.65,10.72,10.61,10.63,3873600.0,8.3924,8.4476,8.3609,8.3766,3873600.0
2011-06-24 10:50:00,10.62,10.63,10.59,10.6,3189000.0,8.3688,8.3766,8.3451,8.353,3189000.0
2011-06-24 11:00:00,10.61,10.62,10.59,10.59,2468200.0,8.3609,8.3688,8.3451,8.3451,2468200.0
2011-06-24 11:10:00,10.6,10.6,10.57,10.58,4232400.0,8.353,8.353,8.3294,8.3372,4232400.0
2011-06-24 11:20:00,10.58,10.59,10.57,10.59,2616900.0,8.3372,8.3451,8.3294,8.3451,2616900.0
2011-06-24 11:30:00,10.59,10.6,10.57,10.59,2808300.0,8.3451,8.353,8.3294,8.3451,2808300.0
2011-06-24 11:40:00,10.59,10.59,10.57,10.59,2421900.0,8.3451,8.3451,8.3294,8.3451,2421900.0
2011-06-24 11:50:00,10.59,10.59,10.56,10.57,2095300.0,8.3451,8.3451,8.3215,8.3294,2095300.0
2011-06-24 12:00:00,10.58,10.6,10.56,10.56,2616900.0,8.3372,8.353,8.3215,8.3215,2616900.0
2011-06-24 12:10:00,10.57,10.57,10.56,10.56,495800.0,8.3294,8.3294,8.3215,8.3215,495800.0
2011-06-24 12:20:00,10.56,10.57,10.55,10.55,1388100.0,8.3215,8.3294,8.3136,8.3136,1388100.0
2011-06-24 12:30:00,10.56,10.56,10.55,10.55,1073100.0,8.3215,8.3215,8.3136,8.3136,1073100.0
2011-06-24 12:40:00,10.55,10.56,10.52,10.53,3625600.0,8.3136,8.3215,8.29,8.2978,3625600.0
2011-06-24 12:50:00,10.54,10.54,10.51,10.53,1779900.0,8.3057,8.3057,8.2821,8.2978,1779900.0
2011-06-24 13:00:00,10.52,10.53,10.49,10.5,5251700.0,8.29,8.2978,8.2663,8.2742,5251700.0
2011-06-24 13:10:00,10.5,10.54,10.49,10.52,2446900.0,8.2742,8.3057,8.2663,8.29,2446900.0
2011-06-24 13:20:00,10.53,10.54,10.52,10.54,933000.0,8.2978,8.3057,8.29,8.3057,933000.0
2011-06-24 13:30:00,10.54,10.55,10.51,10.54,2993200.0,8.3057,8.3136,8.2821,8.3057,2993200.0
2011-06-24 13:40:00,10.54,10.55,10.53,10.54,2685400.0,8.3057,8.3136,8.2978,8.3057,2685400.0
2011-06-24 13:50:00,10.55,10.55,10.52,10.52,2224600.0,8.3136,8.3136,8.29,8.29,2224600.0
2011-06-24 14:00:00,10.53,10.53,10.49,10.51,3035500.0,8.2978,8.2978,8.2663,8.2821,3035500.0
2011-06-24 14:10:00,10.52,10.53,10.49,10.51,1881500.0,8.29,8.2978,8.2663,8.2821,1881500.0
2011-06-24 14:20:00,10.52,10.53,10.5,10.53,2983500.0,8.29,8.2978,8.2742,8.2978,2983500.0
2011-06-24 14:30:00,10.53,10.53,10.51,10.52,1128400.0,8.2978,8.2978,8.2821,8.29,1128400.0
2011-06-24 14:40:00,10.52,10.54,10.52,10.53,1416800.0,8.29,8.3057,8.29,8.2978,1416800.0
2011-06-24 14:50:00,10.52,10.53,10.49,10.49,1903200.0,8.29,8.2978,8.2663,8.2663,1903200.0
2011-06-24 15:00:00,10.49,10.52,10.49,10.51,2565900.0,8.2663,8.29,8.2663,8.2821,2565900.0
2011-06-24 15:10:00,10.52,10.53,10.51,10.53,1601700.0,8.29,8.2978,8.2821,8.2978,1601700.0
2011-06-24 15:20:00,10.52,10.53,10.51,10.51,1258000.0,8.29,8.2978,8.2821,8.2821,1258000.0
2011-06-24 15:30:00,10.52,10.55,10.51,10.54,3911500.0,8.29,8.3136,8.2821,8.3057,3911500.0
2011-06-24 15:40:00,10.54,10.55,10.51,10.52,4171100.0,8.3057,8.3136,8.2821,8.29,4171100.0
2011-06-24 15:50:00,10.53,10.54,10.52,10.53,10222300.0,8.2978,8.3057,8.29,8.2978,10222300.0
2011-06-27 09:30:00,10.52,10.74,10.52,10.71,13532500.0,8.29,8.4633,8.29,8.4397,13532500.0
2011-06-27 09:40:00,10.72,10.8,10.7,10.78,12717400.0,8.4476,8.5106,8.4318,8.4948,12717400.0
2011-06-27 09:50:00,10.78,10.8,10.75,10.75,8592400.0,8.4948,8.5106,8.4712,8.4712,8592400.0
2011-06-27 10:00:00,10.76,10.78,10.73,10.77,6873900.0,8.4791,8.4948,8.4554,8.487,6873900.0
2011-06-27 10:10:00,10.76,10.85,10.76,10.85,7378200.0,8.4791,8.55,8.4791,8.55,7378200.0
2011-06-27 10:20:00,10.84,10.85,10.81,10.82,5308700.0,8.5421,8.55,8.5185,8.5264,5308700.0
2011-06-27 10:30:00,10.82,10.83,10.78,10.8,6385400.0,8.5264,8.5342,8.4948,8.5106,6385400.0
2011-06-27 10:40:00,10.8,10.81,10.78,10.78,5850900.0,8.5106,8.5185,8.4948,8.4948,5850900.0
2011-06-27 10:50:00,10.78,10.8,10.78,10.8,3334400.0,8.4948,8.5106,8.4948,8.5106,3334400.0
2011-06-27 11:00:00,10.79,10.8,10.75,10.76,4398300.0,8.5027,8.5106,8.4712,8.4791,4398300.0
2011-06-27 11:10:00,10.76,10.78,10.74,10.75,2811500.0,8.4791,8.4948,8.4633,8.4712,2811500.0
2011-06-27 11:20:00,10.75,10.78,10.74,10.77,1902600.0,8.4712,8.4948,8.4633,8.487,1902600.0
2011-06-27 11:30:00,10.77,10.78,10.76,10.78,2030100.0,8.487,8.4948,8.4791,8.4948,2030100.0
2011-06-27 11:40:00,10.78,10.8,10.77,10.79,2767100.0,8.4948,8.5106,8.487,8.5027,2767100.0
2011-06-27 11:50:00,10.79,10.81,10.79,10.79,3933700.0,8.5027,8.5185,8.5027,8.5027,3933700.0
2011-06-27 12:00:00,10.79,10.81,10.79,10.8,2051300.0,8.5027,8.5185,8.5027,8.5106,2051300.0
2011-06-27 12:10:00,10.79,10.8,10.77,10.78,3124900.0,8.5027,8.5106,8.487,8.4948,3124900.0
2011-06-27 12:20:00,10.78,10.8,10.77,10.8,1971500.0,8.4948,8.5106,8.487,8.5106,1971500.0
2011-06-27 12:30:00,10.8,10.83,10.79,10.82,3847300.0,8.5106,8.5342,8.5027,8.5264,3847300.0
2011-06-27 12:40:00,10.82,10.85,10.81,10.83,2823300.0,8.5264,8.55,8.5185,8.5342,2823300.0
2011-06-27 12:50:00,10.83,10.84,10.8,10.81,1394100.0,8.5342,8.5421,8.5106,8.5185,1394100.0
2011-06-27 13:00:00,10.8,10.81,10.8,10.81,1247000.0,8.5106,8.5185,8.5106,8.5185,1247000.0
2011-06-27 13:10:00,10.8,10.83,10.8,10.83,2951400.0,8.5106,8.5342,8.5106,8.5342,2951400.0
2011-06-27 13:20:00,10.83,10.83,10.81,10.81,2855300.0,8.5342,8.5342,8.5185,8.5185,2855300.0
2011-06-27 13:30:00,10.82,10.82,10.8,10.8,712500.0,8.5264,8.5264,8.5106,8.5106,712500.0
2011-06-27 13:40:00,10.81,10.82,10.79,10.81,2649700.0,8.5185,8.5264,8.5027,8.5185,2649700.0
2011-06-27 13:50:00,10.82,10.85,10.81,10.84,2346800.0,8.5264,8.55,8.5185,8.5421,2346800.0
2011-06-27 14:00:00,10.84,10.9,10.83,10.89,5239500.0,8.5421,8.5894,8.5342,8.5815,5239500.0
2011-06-27 14:10:00,10.89,10.93,10.86,10.87,7114200.0,8.5815,8.613,8.5579,8.5658,7114200.0
2011-06-27 14:20:00,10.87,10.87,10.83,10.85,5206300.0,8.5658,8.5658,8.5342,8.55,5206300.0
2011-06-27 14:30:00,10.85,10.88,10.84,10.87,5092100.0,8.55,8.5736,8.5421,8.5658,5092100.0
2011-06-27 14:40:00,10.87,10.88,10.85,10.88,3002400.0,8.5658,8.5736,8.55,8.5736,3002400.0
2011-06-27 14:50:00,10.87,10.88,10.84,10.86,3771300.0,8.5658,8.5736,8.5421,8.5579,3771300.0
2011-06-27 15:00:00,10.86,10.9,10.86,10.89,2968900.0,8.5579,8.5894,8.5579,8.5815,2968900.0
2011-06-27 15:10:00,10.89,10.9,10.88,10.89,2466200.0,8.5815,8.5894,8.5736,8.5815,2466200.0
2011-06-27 15:20:00,10.88,10.92,10.88,10.91,5237200.0,8.5736,8.6052,8.5736,8.5973,5237200.0
2011-06-27 15:30:00,10.9,10.95,10.9,10.92,6323400.0,8.5894,8.6288,8.5894,8.6052,6323400.0
2011-06-27 15:40:00,10.91,10.92,10.88,10.88,5212900.0,8.5973,8.6052,8.5736,8.5736,5212900.0
2011-06-27 15:50:00,10.88,10.89,10.84,10.85,9236700.0,8.5736,8.5815,8.5421,8.55,9236700.0
2011-06-28 09:30:00,10.91,10.92,10.81,10.85,11133900.0,8.5973,8.6052,8.5185,8.55,11133900.0
2011-06-28 09:40:00,10.85,10.86,10.81,10.84,5387800.0,8.55,8.5579,8.5185,8.5421,5387800.0
2011-06-28 09:50:00,10.83,10.84,10.78,10.81,4124000.0,8.5342,8.5421,8.4948,8.5185,4124000.0
2011-06-28 10:00:00,10.82,10.83,10.79,10.79,3659800.0,8.5264,8.5342,8.5027,8.5027,3659800.0
2011-06-28 10:10:00,10.79,10.81,10.78,10.79,3835300.0,8.5027,8.5185,8.4948,8.5027,3835300.0
2011-06-28 10:20:00,10.79,10.82,10.78,10.82,3044200.0,8.5027,8.5264,8.4948,8.5264,3044200.0
2011-06-28 10:30:00,10.82,10.84,10.81,10.83,4222800.0,8.5264,8.5421,8.5185,8.5342,4222800.0
2011-06-28 10:40:00,10.83,10.83,10.8,10.8,3250600.0,8.5342,8.5342,8.5106,8.5106,3250600.0
2011-06-28 10:50:00,10.8,10.81,10.78,10.79,3601600.0,8.5106,8.5185,8.4948,8.5027,3601600.0
2011-06-28 11:00:00,10.8,10.8,10.78,10.78,2109600.0,8.5106,8.5106,8.4948,8.4948,2109600.0
2011-06-28 11:10:00,10.79,10.79,10.77,10.79,1857900.0,8.5027,8.5027,8.487,8.5027,1857900.0
2011-06-28 11:20:00,10.79,10.81,10.77,10.79,3260100.0,8.5027,8.5185,8.487,8.5027,3260100.0
2011-06-28 11:30:00,10.79,10.8,10.78,10.8,946000.0,8.5027,8.5106,8.4948,8.5106,946000.0
2011-06-28 11:40:00,10.79,10.81,10.79,10.79,1557400.0,8.5027,8.5185,8.5027,8.5027,1557400.0
2011-06-28 11:50:00,10.79,10.8,10.79,10.79,353200.0,8.5027,8.5106,8.5027,8.5027,353200.0
2011-06-28 12:00:00,10.79,10.83,10.79,10.81,2273100.0,8.5027,8.5342,8.5027,8.5185,2273100.0
2011-06-28 12:10:00,10.81,10.82,10.77,10.82,1606900.0,8.5185,8.5264,8.487,8.5264,1606900.0
2011-06-28 12:20:00,10.82,10.82,10.8,10.8,798500.0,8.5264,8.5264,8.5106,8.5106,798500.0
2011-06-28 12:30:00,10.81,10.81,10.8,10.81,227700.0,8.5185,8.5185,8.5106,8.5185,227700.0
2011-06-28 12:40:00,10.8,10.81,10.79,10.8,791800.0,8.5106,8.5185,8.5027,8.5106,791800.0
2011-06-28 12:50:00,10.8,10.81,10.77,10.77,3205000.0,8.5106,8.5185,8.487,8.487,3205000.0
2011-06-28 13:00:00,10.78,10.8,10.77,10.79,2866400.0,8.4948,8.5106,8.487,8.5027,2866400.0
2011-06-28 13:10:00,10.8,10.82,10.79,10.8,2012800.0,8.5106,8.5264,8.5027,8.5106,2012800.0
2011-06-28 13:20:00,10.8,10.82,10.79,10.81,984300.0,8.5106,8.5264,8.5027,8.5185,984300.0
2011-06-28 13:30:00,10.82,10.82,10.79,10.8,911000.0,8.5264,8.5264,8.5027,8.5106,911000.0
2011-06-28 13:40:00,10.79,10.82,10.79,10.81,1151800.0,8.5027,8.5264,8.5027,8.5185,1151800.0
2011-06-28 13:50:00,10.81,10.82,10.8,10.82,1582800.0,8.5185,8.5264,8.5106,8.5264,1582800.0
2011-06-28 14:00:00,10.82,10.82,10.81,10.81,1205400.0,8.5264,8.5264,8.5185,8.5185,1205400.0
2011-06-28 14:10:00,10.81,10.82,10.8,10.81,1334800.0,8.5185,8.5264,8.5106,8.5185,1334800.0
2011-06-28 14:20:00,10.81,10.82,10.8,10.81,1755300.0,8.5185,8.5264,8.5106,8.5185,1755300.0
2011-06-28 14:30:00,10.82,10.82,10.81,10.81,734600.0,8.5264,8.5264,8.5185,8.5185,734600.0
2011-06-28 14:40:00,10.82,10.82,10.8,10.8,1104500.0,8.5264,8.5264,8.5106,8.5106,1104500.0
2011-06-28 14:50:00,10.8,10.81,10.8,10.8,641600.0,8.5106,8.5185,8.5106,8.5106,641600.0
2011-06-28 15:00:00,10.81,10.82,10.8,10.82,1423600.0,8.5185,8.5264,8.5106,8.5264,1423600.0
2011-06-28 15:10:00,10.81,10.82,10.77,10.79,2864700.0,8.5185,8.5264,8.487,8.5027,2864700.0
2011-06-28 15:20:00,10.78,10.8,10.78,10.8,1205100.0,8.4948,8.5106,8.4948,8.5106,1205100.0
2011-06-28 15:30:00,10.8,10.81,10.77,10.78,3906700.0,8.5106,8.5185,8.487,8.4948,3906700.0
2011-06-28 15:40:00,10.78,10.8,10.77,10.8,5011400.0,8.4948,8.5106,8.487,8.5106,5011400.0
2011-06-28 15:50:00,10.8,10.83,10.78,10.83,9753500.0,8.5106,8.5342,8.4948,8.5342,9753500.0
2011-06-29 09:30:00,11.17,11.19,11.06,11.13,29378300.0,8.8022,8.8179,8.7155,8.7706,29378300.0
2011-06-29 09:40:00,11.13,11.15,11.0,11.13,18329100.0,8.7706,8.7864,8.6682,8.7706,18329100.0
2011-06-29 09:50:00,11.13,11.25,11.12,11.2,15740300.0,8.7706,8.8652,8.7628,8.8258,15740300.0
2011-06-29 10:00:00,11.2,11.21,11.11,11.14,13410100.0,8.8258,8.8337,8.7549,8.7785,13410100.0
2011-06-29 10:10:00,11.13,11.16,11.09,11.09,7456700.0,8.7706,8.7943,8.7391,8.7391,7456700.0
2011-06-29 10:20:00,11.08,11.14,11.08,11.13,6134100.0,8.7312,8.7785,8.7312,8.7706,6134100.0
2011-06-29 10:30:00,11.12,11.18,11.12,11.17,4245400.0,8.7628,8.81,8.7628,8.8022,4245400.0
2011-06-29 10:40:00,11.16,11.18,11.12,11.13,4422600.0,8.7943,8.81,8.7628,8.7706,4422600.0
2011-06-29 10:50:00,11.13,11.2,11.13,11.18,4581900.0,8.7706,8.8258,8.7706,8.81,4581900.0
2011-06-29 11:00:00,11.17,11.2,11.17,11.19,2568100.0,8.8022,8.8258,8.8022,8.8179,2568100.0
2011-06-29 11:10:00,11.19,11.21,11.17,11.19,7429100.0,8.8179,8.8337,8.8022,8.8179,7429100.0
2011-06-29 11:20:00,11.18,11.2,11.16,11.17,3908000.0,8.81,8.8258,8.7943,8.8022,3908000.0
2011-06-29 11:30:00,11.17,11.17,11.11,11.12,5094100.0,8.8022,8.8022,8.7549,8.7628,5094100.0
2011-06-29 11:40:00,11.12,11.16,11.11,11.16,4436900.0,8.7628,8.7943,8.7549,8.7943,4436900.0
2011-06-29 11:50:00,11.16,11.18,11.14,11.18,2854600.0,8.7943,8.81,8.7785,8.81,2854600.0
2011-06-29 12:00:00,11.17,11.2,11.16,11.2,4106100.0,8.8022,8.8258,8.7943,8.8258,4106100.0
2011-06-29 12:10:00,11.2,11.2,11.14,11.14,4562600.0,8.8258,8.8258,8.7785,8.7785,4562600.0
2011-06-29 12:20:00,11.15,11.17,11.13,11.13,5712500.0,8.7864,8.8022,8.7706,8.7706,5712500.0
2011-06-29 12:30:00,11.13,11.16,11.13,11.14,3035700.0,8.7706,8.7943,8.7706,8.7785,3035700.0
2011-06-29 12:40:00,11.14,11.15,11.13,11.14,1402600.0,8.7785,8.7864,8.7706,8.7785,1402600.0
2011-06-29 12:50:00,11.13,11.15,11.13,11.15,1438600.0,8.7706,8.7864,8.7706,8.7864,1438600.0
2011-06-29 13:00:00,11.15,11.19,11.12,11.19,5672800.0,8.7864,8.8179,8.7628,8.8179,5672800.0
2011-06-29 13:10:00,11.18,11.19,11.15,11.16,4233500.0,8.81,8.8179,8.7864,8.7943,4233500.0
2011-06-29 13:20:00,11.15,11.18,11.13,11.16,4863400.0,8.7864,8.81,8.7706,8.7943,4863400.0
2011-06-29 13:30:00,11.17,11.19,11.16,11.18,3252600.0,8.8022,8.8179,8.7943,8.81,3252600.0
2011-06-29 13:40:00,11.17,11.19,11.16,11.16,1751400.0,8.8022,8.8179,8.7943,8.7943,1751400.0
2011-06-29 13:50:00,11.16,11.17,11.13,11.13,2802100.0,8.7943,8.8022,8.7706,8.7706,2802100.0
2011-06-29 14:00:00,11.13,11.15,11.1,11.1,5997500.0,8.7706,8.7864,8.747,8.747,5997500.0
2011-06-29 14:10:00,11.1,11.1,11.06,11.09,4148500.0,8.747,8.747,8.7155,8.7391,4148500.0
2011-06-29 14:20:00,11.08,11.1,11.05,11.07,4720700.0,8.7312,8.747,8.7076,8.7234,4720700.0
2011-06-29 14:30:00,11.07,11.08,11.04,11.06,4591600.0,8.7234,8.7312,8.6997,8.7155,4591600.0
2011-06-29 14:40:00,11.06,11.07,11.01,11.01,5746600.0,8.7155,8.7234,8.6761,8.6761,5746600.0
2011-06-29 14:50:00,11.01,11.06,11.01,11.04,3293400.0,8.6761,8.7155,8.6761,8.6997,3293400.0
2011-06-29 15:00:00,11.04,11.06,11.02,11.02,2249500.0,8.6997,8.7155,8.684,8.684,2249500.0
2011-06-29 15:10:00,11.02,11.13,11.02,11.09,9857600.0,8.684,8.7706,8.684,8.7391,9857600.0
2011-06-29 15:20:00,11.09,11.14,11.06,11.13,5305800.0,8.7391,8.7785,8.7155,8.7706,5305800.0
2011-06-29 15:30:00,11.13,11.17,11.12,11.16,5875000.0,8.7706,8.8022,8.7628,8.7943,5875000.0
2011-06-29 15:40:00,11.16,11.18,11.13,11.14,7468700.0,8.7943,8.81,8.7706,8.7785,7468700.0
2011-06-29 15:50:00,11.14,11.16,11.12,11.15,14275400.0,8.7785,8.7943,8.7628,8.7864,14275400.0
2011-06-30 09:30:00,11.17,11.18,11.01,11.01,10788600.0,8.8022,8.81,8.6761,8.6761,10788600.0
2011-06-30 09:40:00,11.02,11.08,10.85,11.01,19899900.0,8.684,8.7312,8.55,8.6761,19899900.0
2011-06-30 09:50:00,11.01,11.02,10.95,10.96,10405800.0,8.6761,8.684,8.6288,8.6367,10405800.0
2011-06-30 10:00:00,10.96,10.97,10.88,10.88,13764200.0,8.6367,8.6446,8.5736,8.5736,13764200.0
2011-06-30 10:10:00,10.88,10.92,10.84,10.91,16130900.0,8.5736,8.6052,8.5421,8.5973,16130900.0
2011-06-30 10:20:00,10.9,10.97,10.9,10.96,11518400.0,8.5894,8.6446,8.5894,8.6367,11518400.0
2011-06-30 10:30:00,10.96,10.96,10.92,10.94,4933900.0,8.6367,8.6367,8.6052,8.6209,4933900.0
2011-06-30 10:40:00,10.94,10.96,10.9,10.94,6746600.0,8.6209,8.6367,8.5894,8.6209,6746600.0
2011-06-30 10:50:00,10.94,10.99,10.94,10.98,3641100.0,8.6209,8.6603,8.6209,8.6524,3641100.0
2011-06-30 11:00:00,10.98,11.02,10.96,11.0,6138000.0,8.6524,8.684,8.6367,8.6682,6138000.0
2011-06-30 11:10:00,11.01,11.06,11.0,11.04,5163400.0,8.6761,8.7155,8.6682,8.6997,5163400.0
2011-06-30 11:20:00,11.04,11.06,11.01,11.04,5890000.0,8.6997,8.7155,8.6761,8.6997,5890000.0
2011-06-30 11:30:00,11.04,11.05,11.0,11.0,6485300.0,8.6997,8.7076,8.6682,8.6682,6485300.0
2011-06-30 11:40:00,11.01,11.03,10.99,11.01,4507600.0,8.6761,8.6918,8.6603,8.6761,4507600.0
2011-06-30 11:50:00,11.0,11.02,10.99,11.02,3929700.0,8.6682,8.684,8.6603,8.684,3929700.0
2011-06-30 12:00:00,11.01,11.03,11.0,11.03,3407600.0,8.6761,8.6918,8.6682,8.6918,3407600.0
2011-06-30 12:10:00,11.02,11.03,10.94,10.98,8447800.0,8.684,8.6918,8.6209,8.6524,8447800.0
2011-06-30 12:20:00,10.98,11.05,10.98,11.04,4613400.0,8.6524,8.7076,8.6524,8.6997,4613400.0
2011-06-30 12:30:00,11.04,11.05,11.01,11.03,3036600.0,8.6997,8.7076,8.6761,8.6918,3036600.0
2011-06-30 12:40:00,11.04,11.05,11.02,11.05,2949100.0,8.6997,8.7076,8.684,8.7076,2949100.0
2011-06-30 12:50:00,11.05,11.06,10.99,11.0,7610600.0,8.7076,8.7155,8.6603,8.6682,7610600.0
2011-06-30 13:00:00,11.0,11.02,10.99,11.01,2629000.0,8.6682,8.684,8.6603,8.6761,2629000.0
2011-06-30 13:10:00,11.01,11.01,10.95,10.99,3303300.0,8.6761,8.6761,8.6288,8.6603,3303300.0
2011-06-30 13:20:00,10.98,11.0,10.96,10.99,2801800.0,8.6524,8.6682,8.6367,8.6603,2801800.0
2011-06-30 13:30:00,10.99,11.0,10.94,10.97,3317500.0,8.6603,8.6682,8.6209,8.6446,3317500.0
2011-06-30 13:40:00,10.98,10.98,10.96,10.98,1590700.0,8.6524,8.6524,8.6367,8.6524,1590700.0
2011-06-30 13:50:00,10.97,10.99,10.95,10.97,3514700.0,8.6446,8.6603,8.6288,8.6446,3514700.0
2011-06-30 14:00:00,10.97,10.99,10.96,10.98,941000.0,8.6446,8.6603,8.6367,8.6524,941000.0
2011-06-30 14:10:00,10.98,10.98,10.95,10.97,2313900.0,8.6524,8.6524,8.6288,8.6446,2313900.0
2011-06-30 14:20:00,10.97,10.97,10.91,10.93,4301600.0,8.6446,8.6446,8.5973,8.613,4301600.0
2011-06-30 14:30:00,10.93,10.95,10.92,10.95,2832800.0,8.613,8.6288,8.6052,8.6288,2832800.0
2011-06-30 14:40:00,10.95,10.95,10.92,10.93,2266600.0,8.6288,8.6288,8.6052,8.613,2266600.0
2011-06-30 14:50:00,10.93,10.93,10.9,10.92,3881300.0,8.613,8.613,8.5894,8.6052,3881300.0
2011-06-30 15:00:00,10.91,10.92,10.86,10.87,6682500.0,8.5973,8.6052,8.5579,8.5658,6682500.0
2011-06-30 15:10:00,10.87,10.91,10.86,10.9,7338100.0,8.5658,8.5973,8.5579,8.5894,7338100.0
2011-06-30 15:20:00,10.89,10.93,10.88,10.92,5901200.0,8.5815,8.613,8.5736,8.6052,5901200.0
2011-06-30 15:30:00,10.92,10.94,10.91,10.94,4679700.0,8.6052,8.6209,8.5973,8.6209,4679700.0
2011-06-30 15:40:00,10.94,10.97,10.92,10.94,6810100.0,8.6209,8.6446,8.6052,8.6209,6810100.0
2011-06-30 15:50:00,10.94,10.96,10.92,10.95,12872400.0,8.6209,8.6367,8.6052,8.6288,12872400.0
2011-07-01 09:30:00,10.98,11.02,10.92,11.0,7603100.0,8.6524,8.684,8.6052,8.6682,7603100.0
2011-07-01 09:40:00,11.0,11.02,10.98,11.0,4626000.0,8.6682,8.684,8.6524,8.6682,4626000.0
2011-07-01 09:50:00,11.0,11.0,10.97,10.98,2573800.0,8.6682,8.6682,8.6446,8.6524,2573800.0
2011-07-01 10:00:00,10.99,11.07,10.99,10.99,7513100.0,8.6603,8.7234,8.6603,8.6603,7513100.0
2011-07-01 10:10:00,11.0,11.04,10.98,10.99,5269300.0,8.6682,8.6997,8.6524,8.6603,5269300.0
2011-07-01 10:20:00,10.98,11.03,10.98,11.01,3903300.0,8.6524,8.6918,8.6524,8.6761,3903300.0
2011-07-01 10:30:00,11.01,11.04,11.0,11.02,3697100.0,8.6761,8.6997,8.6682,8.684,3697100.0
2011-07-01 10:40:00,11.01,11.02,10.99,11.01,3287900.0,8.6761,8.684,8.6603,8.6761,3287900.0
2011-07-01 10:50:00,11.01,11.01,10.99,11.0,2460300.0,8.6761,8.6761,8.6603,8.6682,2460300.0
2011-07-01 11:00:00,11.0,11.01,10.99,11.0,1644500.0,8.6682,8.6761,8.6603,8.6682,1644500.0
2011-07-01 11:10:00,10.99,11.0,10.99,11.0,1124000.0,8.6603,8.6682,8.6603,8.6682,1124000.0
2011-07-01 11:20:00,11.0,11.0,10.99,11.0,980800.0,8.6682,8.6682,8.6603,8.6682,980800.0
2011-07-01 11:30:00,10.99,11.02,10.99,11.02,3660100.0,8.6603,8.684,8.6603,8.684,3660100.0
2011-07-01 11:40:00,11.02,11.03,11.01,11.02,2077800.0,8.684,8.6918,8.6761,8.684,2077800.0
2011-07-01 11:50:00,11.02,11.09,11.02,11.09,5198700.0,8.684,8.7391,8.684,8.7391,5198700.0
2011-07-01 12:00:00,11.09,11.09,11.07,11.07,2746100.0,8.7391,8.7391,8.7234,8.7234,2746100.0
2011-07-01 12:10:00,11.07,11.09,11.06,11.09,2357800.0,8.7234,8.7391,8.7155,8.7391,2357800.0
2011-07-01 12:20:00,11.08,11.11,11.08,11.1,2659600.0,8.7312,8.7549,8.7312,8.747,2659600.0
2011-07-01 12:30:00,11.1,11.1,11.07,11.08,1995300.0,8.747,8.747,8.7234,8.7312,1995300.0
2011-07-01 12:40:00,11.08,11.09,11.05,11.09,6099300.0,8.7312,8.7391,8.7076,8.7391,6099300.0
2011-07-01 12:50:00,11.08,11.09,11.08,11.09,1339100.0,8.7312,8.7391,8.7312,8.7391,1339100.0
2011-07-01 13:00:00,11.08,11.12,11.08,11.11,3926100.0,8.7312,8.7628,8.7312,8.7549,3926100.0
2011-07-01 13:10:00,11.11,11.12,11.09,11.1,2806600.0,8.7549,8.7628,8.7391,8.747,2806600.0
2011-07-01 13:20:00,11.11,11.11,11.09,11.1,1700400.0,8.7549,8.7549,8.7391,8.747,1700400.0
2011-07-01 13:30:00,11.11,11.14,11.1,11.13,1860700.0,8.7549,8.7785,8.747,8.7706,1860700.0
2011-07-01 13:40:00,11.14,11.14,11.1,11.11,4010200.0,8.7785,8.7785,8.747,8.7549,4010200.0
2011-07-01 13:50:00,11.11,11.11,11.08,11.09,1045200.0,8.7549,8.7549,8.7312,8.7391,1045200.0
2011-07-01 14:00:00,11.09,11.1,11.06,11.07,2365400.0,8.7391,8.747,8.7155,8.7234,2365400.0
2011-07-01 14:10:00,11.07,11.08,11.05,11.05,3513200.0,8.7234,8.7312,8.7076,8.7076,3513200.0
2011-07-01 14:20:00,11.05,11.08,11.05,11.07,3648600.0,8.7076,8.7312,8.7076,8.7234,3648600.0
2011-07-01 14:30:00,11.07,11.08,11.06,11.07,1391300.0,8.7234,8.7312,8.7155,8.7234,1391300.0
2011-07-01 14:40:00,11.07,11.07,11.06,11.07,914900.0,8.7234,8.7234,8.7155,8.7234,914900.0
2011-07-01 14:50:00,11.06,11.08,11.06,11.08,1949700.0,8.7155,8.7312,8.7155,8.7312,1949700.0
2011-07-01 15:00:00,11.08,11.08,11.05,11.05,1979000.0,8.7312,8.7312,8.7076,8.7076,1979000.0
2011-07-01 15:10:00,11.05,11.07,11.05,11.06,3425500.0,8.7076,8.7234,8.7076,8.7155,3425500.0
2011-07-01 15:20:00,11.05,11.06,11.04,11.04,2360100.0,8.7076,8.7155,8.6997,8.6997,2360100.0
2011-07-01 15:30:00,11.04,11.06,11.03,11.06,3558200.0,8.6997,8.7155,8.6918,8.7155,3558200.0
2011-07-01 15:40:00,11.06,11.11,11.05,11.1,5685100.0,8.7155,8.7549,8.7076,8.747,5685100.0
2011-07-01 15:50:00,11.11,11.11,11.07,11.08,10543000.0,8.7549,8.7549,8.7234,8.7312,10543000.0
2011-07-05 09:30:00,11.05,11.07,10.96,10.97,8050400.0,8.7076,8.7234,8.6367,8.6446,8050400.0
2011-07-05 09:40:00,10.97,11.0,10.93,11.0,4968600.0,8.6446,8.6682,8.613,8.6682,4968600.0
2011-07-05 09:50:00,11.0,11.03,10.97,10.99,4803700.0,8.6682,8.6918,8.6446,8.6603,4803700.0
2011-07-05 10:00:00,10.99,11.0,10.96,10.99,4535800.0,8.6603,8.6682,8.6367,8.6603,4535800.0
2011-07-05 10:10:00,10.99,11.0,10.96,10.96,2780600.0,8.6603,8.6682,8.6367,8.6367,2780600.0
2011-07-05 10:20:00,10.97,10.99,10.95,10.96,3959600.0,8.6446,8.6603,8.6288,8.6367,3959600.0
2011-07-05 10:30:00,10.97,10.99,10.96,10.97,1946400.0,8.6446,8.6603,8.6367,8.6446,1946400.0
2011-07-05 10:40:00,10.97,10.98,10.95,10.96,1771800.0,8.6446,8.6524,8.6288,8.6367,1771800.0
2011-07-05 10:50:00,10.96,10.97,10.91,10.93,5715700.0,8.6367,8.6446,8.5973,8.613,5715700.0
2011-07-05 11:00:00,10.93,10.96,10.92,10.95,4146800.0,8.613,8.6367,8.6052,8.6288,4146800.0
2011-07-05 11:10:00,10.95,10.98,10.94,10.98,1810300.0,8.6288,8.6524,8.6209,8.6524,1810300.0
2011-07-05 11:20:00,10.97,10.98,10.95,10.96,2035700.0,8.6446,8.6524,8.6288,8.6367,2035700.0
2011-07-05 11:30:00,10.96,10.97,10.92,10.94,3664100.0,8.6367,8.6446,8.6052,8.6209,3664100.0
2011-07-05 11:40:00,10.94,10.98,10.93,10.96,2436600.0,8.6209,8.6524,8.613,8.6367,2436600.0
2011-07-05 11:50:00,10.96,10.97,10.94,10.95,2291400.0,8.6367,8.6446,8.6209,8.6288,2291400.0
2011-07-05 12:00:00,10.95,10.98,10.94,10.98,1753200.0,8.6288,8.6524,8.6209,8.6524,1753200.0
2011-07-05 12:10:00,10.98,10.98,10.94,10.95,2041400.0,8.6524,8.6524,8.6209,8.6288,2041400.0
2011-07-05 12:20:00,10.95,10.97,10.94,10.96,1850100.0,8.6288,8.6446,8.6209,8.6367,1850100.0
2011-07-05 12:30:00,10.96,10.98,10.95,10.97,2349100.0,8.6367,8.6524,8.6288,8.6446,2349100.0
2011-07-05 12:40:00,10.97,10.99,10.94,10.96,3925100.0,8.6446,8.6603,8.6209,8.6367,3925100.0
2011-07-05 12:50:00,10.95,10.98,10.95,10.96,1664200.0,8.6288,8.6524,8.6288,8.6367,1664200.0
2011-07-05 13:00:00,10.95,10.96,10.95,10.95,1137400.0,8.6288,8.6367,8.6288,8.6288,1137400.0
2011-07-05 13:10:00,10.96,10.98,10.96,10.96,1179100.0,8.6367,8.6524,8.6367,8.6367,1179100.0
2011-07-05 13:20:00,10.96,10.97,10.95,10.96,994300.0,8.6367,8.6446,8.6288,8.6367,994300.0
2011-07-05 13:30:00,10.96,10.98,10.95,10.97,1339400.0,8.6367,8.6524,8.6288,8.6446,1339400.0
2011-07-05 13:40:00,10.97,10.99,10.96,10.98,1258900.0,8.6446,8.6603,8.6367,8.6524,1258900.0
2011-07-05 13:50:00,10.98,11.0,10.97,10.99,1440100.0,8.6524,8.6682,8.6446,8.6603,1440100.0
2011-07-05 14:00:00,11.0,11.01,10.95,10.96,4614600.0,8.6682,8.6761,8.6288,8.6367,4614600.0
2011-07-05 14:10:00,10.96,10.97,10.94,10.95,1852400.0,8.6367,8.6446,8.6209,8.6288,1852400.0
2011-07-05 14:20:00,10.95,10.96,10.94,10.95,2174700.0,8.6288,8.6367,8.6209,8.6288,2174700.0
2011-07-05 14:30:00,10.95,10.96,10.93,10.95,1737000.0,8.6288,8.6367,8.613,8.6288,1737000.0
2011-07-05 14:40:00,10.96,10.96,10.95,10.96,501000.0,8.6367,8.6367,8.6288,8.6367,501000.0
2011-07-05 14:50:00,10.96,10.96,10.94,10.96,1344700.0,8.6367,8.6367,8.6209,8.6367,1344700.0
2011-07-05 15:00:00,10.96,10.97,10.95,10.96,791800.0,8.6367,8.6446,8.6288,8.6367,791800.0
2011-07-05 15:10:00,10.97,10.97,10.95,10.97,1394900.0,8.6446,8.6446,8.6288,8.6446,1394900.0
2011-07-05 15:20:00,10.96,10.99,10.96,10.99,1645000.0,8.6367,8.6603,8.6367,8.6603,1645000.0
2011-07-05 15:30:00,10.99,11.01,10.98,11.0,3029500.0,8.6603,8.6761,8.6524,8.6682,3029500.0
2011-07-05 15:40:00,11.0,11.0,10.99,10.99,2514800.0,8.6682,8.6682,8.6603,8.6603,2514800.0
2011-07-05 15:50:00,10.99,11.0,10.97,10.99,5958000.0,8.6603,8.6682,8.6446,8.6603,5958000.0
2011-07-06 09:30:00,10.83,10.85,10.69,10.74,16744300.0,8.5342,8.55,8.4239,8.4633,16744300.0
2011-07-06 09:40:00,10.74,10.77,10.69,10.72,10287000.0,8.4633,8.487,8.4239,8.4476,10287000.0
2011-07-06 09:50:00,10.72,10.73,10.68,10.7,7701000.0,8.4476,8.4554,8.416,8.4318,7701000.0
2011-07-06 10:00:00,10.71,10.72,10.66,10.72,7201100.0,8.4397,8.4476,8.4003,8.4476,7201100.0
2011-07-06 10:10:00,10.72,10.74,10.68,10.69,6124800.0,8.4476,8.4633,8.416,8.4239,6124800.0
2011-07-06 10:20:00,10.68,10.71,10.67,10.68,4721700.0,8.416,8.4397,8.4082,8.416,4721700.0
2011-07-06 10:30:00,10.68,10.71,10.68,10.7,3453600.0,8.416,8.4397,8.416,8.4318,3453600.0
2011-07-06 10:40:00,10.7,10.72,10.69,10.7,3917300.0,8.4318,8.4476,8.4239,8.4318,3917300.0
2011-07-06 10:50:00,10.7,10.71,10.69,10.69,1564200.0,8.4318,8.4397,8.4239,8.4239,1564200.0
2011-07-06 11:00:00,10.7,10.7,10.67,10.69,6292900.0,8.4318,8.4318,8.4082,8.4239,6292900.0
2011-07-06 11:10:00,10.69,10.7,10.68,10.7,2179600.0,8.4239,8.4318,8.416,8.4318,2179600.0
2011-07-06 11:20:00,10.7,10.71,10.69,10.7,2110700.0,8.4318,8.4397,8.4239,8.4318,2110700.0
2011-07-06 11:30:00,10.7,10.74,10.69,10.73,2852800.0,8.4318,8.4633,8.4239,8.4554,2852800.0
2011-07-06 11:40:00,10.74,10.77,10.73,10.77,2603100.0,8.4633,8.487,8.4554,8.487,2603100.0
2011-07-06 11:50:00,10.77,10.77,10.75,10.77,2112500.0,8.487,8.487,8.4712,8.487,2112500.0
2011-07-06 12:00:00,10.77,10.77,10.76,10.76,871700.0,8.487,8.487,8.4791,8.4791,871700.0
2011-07-06 12:10:00,10.77,10.77,10.74,10.75,1575700.0,8.487,8.487,8.4633,8.4712,1575700.0
2011-07-06 12:20:00,10.75,10.76,10.73,10.74,1735100.0,8.4712,8.4791,8.4554,8.4633,1735100.0
2011-07-06 12:30:00,10.74,10.75,10.73,10.75,771200.0,8.4633,8.4712,8.4554,8.4712,771200.0
2011-07-06 12:40:00,10.75,10.75,10.74,10.75,807700.0,8.4712,8.4712,8.4633,8.4712,807700.0
2011-07-06 12:50:00,10.74,10.76,10.74,10.75,829200.0,8.4633,8.4791,8.4633,8.4712,829200.0
2011-07-06 13:00:00,10.76,10.77,10.75,10.75,1976500.0,8.4791,8.487,8.4712,8.4712,1976500.0
2011-07-06 13:10:00,10.75,10.76,10.75,10.75,805400.0,8.4712,8.4791,8.4712,8.4712,805400.0
2011-07-06 13:20:00,10.76,10.76,10.7,10.71,3691900.0,8.4791,8.4791,8.4318,8.4397,3691900.0
2011-07-06 13:30:00,10.71,10.72,10.7,10.71,1853000.0,8.4397,8.4476,8.4318,8.4397,1853000.0
2011-07-06 13:40:00,10.72,10.73,10.71,10.73,867600.0,8.4476,8.4554,8.4397,8.4554,867600.0
2011-07-06 13:50:00,10.73,10.73,10.71,10.72,1603900.0,8.4554,8.4554,8.4397,8.4476,1603900.0
2011-07-06 14:00:00,10.72,10.72,10.7,10.7,1356800.0,8.4476,8.4476,8.4318,8.4318,1356800.0
2011-07-06 14:10:00,10.71,10.71,10.7,10.7,1419800.0,8.4397,8.4397,8.4318,8.4318,1419800.0
2011-07-06 14:20:00,10.71,10.72,10.7,10.71,929500.0,8.4397,8.4476,8.4318,8.4397,929500.0
2011-07-06 14:30:00,10.72,10.73,10.71,10.72,1300900.0,8.4476,8.4554,8.4397,8.4476,1300900.0
2011-07-06 14:40:00,10.72,10.73,10.72,10.72,868600.0,8.4476,8.4554,8.4476,8.4476,868600.0
2011-07-06 14:50:00,10.73,10.73,10.71,10.72,2889500.0,8.4554,8.4554,8.4397,8.4476,2889500.0
2011-07-06 15:00:00,10.72,10.72,10.69,10.72,2768400.0,8.4476,8.4476,8.4239,8.4476,2768400.0
2011-07-06 15:10:00,10.71,10.73,10.7,10.71,4367300.0,8.4397,8.4554,8.4318,8.4397,4367300.0
2011-07-06 15:20:00,10.71,10.73,10.71,10.73,1224300.0,8.4397,8.4554,8.4397,8.4554,1224300.0
2011-07-06 15:30:00,10.72,10.74,10.72,10.73,2312700.0,8.4476,8.4633,8.4476,8.4554,2312700.0
2011-07-06 15:40:00,10.74,10.74,10.72,10.73,2551100.0,8.4633,8.4633,8.4476,8.4554,2551100.0
2011-07-06 15:50:00,10.72,10.75,10.72,10.73,12539900.0,8.4476,8.4712,8.4476,8.4554,12539900.0
2011-07-07 09:30:00,10.9,10.95,10.86,10.9,6143900.0,8.5894,8.6288,8.5579,8.5894,6143900.0
2011-07-07 09:40:00,10.89,10.9,10.85,10.86,6002000.0,8.5815,8.5894,8.55,8.5579,6002000.0
2011-07-07 09:50:00,10.86,10.91,10.85,10.88,5609400.0,8.5579,8.5973,8.55,8.5736,5609400.0
2011-07-07 10:00:00,10.88,10.95,10.88,10.91,8081600.0,8.5736,8.6288,8.5736,8.5973,8081600.0
2011-07-07 10:10:00,10.91,10.93,10.86,10.92,5842300.0,8.5973,8.613,8.5579,8.6052,5842300.0
2011-07-07 10:20:00,10.92,10.92,10.88,10.9,2895600.0,8.6052,8.6052,8.5736,8.5894,2895600.0
2011-07-07 10:30:00,10.91,10.93,10.9,10.92,3193700.0,8.5973,8.613,8.5894,8.6052,3193700.0
2011-07-07 10:40:00,10.93,10.94,10.91,10.91,3143900.0,8.613,8.6209,8.5973,8.5973,3143900.0
2011-07-07 10:50:00,10.91,10.92,10.89,10.9,1799900.0,8.5973,8.6052,8.5815,8.5894,1799900.0
2011-07-07 11:00:00,10.9,10.91,10.88,10.88,2476700.0,8.5894,8.5973,8.5736,8.5736,2476700.0
2011-07-07 11:10:00,10.89,10.89,10.86,10.88,3241300.0,8.5815,8.5815,8.5579,8.5736,3241300.0
2011-07-07 11:20:00,10.89,10.89,10.88,10.89,983100.0,8.5815,8.5815,8.5736,8.5815,983100.0
2011-07-07 11:30:00,10.89,10.9,10.88,10.88,1084900.0,8.5815,8.5894,8.5736,8.5736,1084900.0
2011-07-07 11:40:00,10.89,10.89,10.87,10.89,744900.0,8.5815,8.5815,8.5658,8.5815,744900.0
2011-07-07 11:50:00,10.88,10.9,10.88,10.89,611700.0,8.5736,8.5894,8.5736,8.5815,611700.0
2011-07-07 12:00:00,10.9,10.9,10.89,10.9,1782200.0,8.5894,8.5894,8.5815,8.5894,1782200.0
2011-07-07 12:10:00,10.9,10.92,10.9,10.92,1536400.0,8.5894,8.6052,8.5894,8.6052,1536400.0
2011-07-07 12:20:00,10.92,10.92,10.91,10.92,869100.0,8.6052,8.6052,8.5973,8.6052,869100.0
2011-07-07 12:30:00,10.92,10.92,10.9,10.9,1822200.0,8.6052,8.6052,8.5894,8.5894,1822200.0
2011-07-07 12:40:00,10.91,10.92,10.9,10.91,2036500.0,8.5973,8.6052,8.5894,8.5973,2036500.0
2011-07-07 12:50:00,10.91,10.92,10.9,10.91,1572300.0,8.5973,8.6052,8.5894,8.5973,1572300.0
2011-07-07 13:00:00,10.9,10.91,10.9,10.91,595000.0,8.5894,8.5973,8.5894,8.5973,595000.0
2011-07-07 13:10:00,10.9,10.92,10.9,10.92,1130600.0,8.5894,8.6052,8.5894,8.6052,1130600.0
2011-07-07 13:20:00,10.92,10.94,10.91,10.94,2221600.0,8.6052,8.6209,8.5973,8.6209,2221600.0
2011-07-07 13:30:00,10.94,10.95,10.92,10.93,2165000.0,8.6209,8.6288,8.6052,8.613,2165000.0
2011-07-07 13:40:00,10.93,10.93,10.91,10.92,1158200.0,8.613,8.613,8.5973,8.6052,1158200.0
2011-07-07 13:50:00,10.93,10.93,10.92,10.93,873400.0,8.613,8.613,8.6052,8.613,873400.0
2011-07-07 14:00:00,10.93,10.93,10.92,10.92,589400.0,8.613,8.613,8.6052,8.6052,589400.0
2011-07-07 14:10:00,10.93,10.93,10.92,10.93,598400.0,8.613,8.613,8.6052,8.613,598400.0
2011-07-07 14:20:00,10.92,10.95,10.92,10.94,1547200.0,8.6052,8.6288,8.6052,8.6209,1547200.0
2011-07-07 14:30:00,10.94,10.95,10.93,10.95,1420000.0,8.6209,8.6288,8.613,8.6288,1420000.0
2011-07-07 14:40:00,10.95,10.96,10.94,10.95,3753200.0,8.6288,8.6367,8.6209,8.6288,3753200.0
2011-07-07 14:50:00,10.94,10.95,10.91,10.92,3488400.0,8.6209,8.6288,8.5973,8.6052,3488400.0
2011-07-07 15:00:00,10.93,10.93,10.92,10.93,699100.0,8.613,8.613,8.6052,8.613,699100.0
2011-07-07 15:10:00,10.93,10.94,10.92,10.92,1584400.0,8.613,8.6209,8.6052,8.6052,1584400.0
2011-07-07 15:20:00,10.93,10.93,10.91,10.92,2568000.0,8.613,8.613,8.5973,8.6052,2568000.0
2011-07-07 15:30:00,10.92,10.93,10.91,10.93,2738000.0,8.6052,8.613,8.5973,8.613,2738000.0
2011-07-07 15:40:00,10.93,10.93,10.91,10.92,4335400.0,8.613,8.613,8.5973,8.6052,4335400.0
2011-07-07 15:50:00,10.92,10.92,10.91,10.92,6721700.0,8.6052,8.6052,8.5973,8.6052,6721700.0
2011-07-08 09:30:00,10.75,10.8,10.71,10.77,6167400.0,8.4712,8.5106,8.4397,8.487,6167400.0
2011-07-08 09:40:00,10.77,10.77,10.73,10.75,4925900.0,8.487,8.487,8.4554,8.4712,4925900.0
2011-07-08 09:50:00,10.75,10.76,10.73,10.75,4257000.0,8.4712,8.4791,8.4554,8.4712,4257000.0
2011-07-08 10:00:00,10.74,10.76,10.73,10.75,2935000.0,8.4633,8.4791,8.4554,8.4712,2935000.0
2011-07-08 10:10:00,10.75,10.75,10.71,10.71,4298900.0,8.4712,8.4712,8.4397,8.4397,4298900.0
2011-07-08 10:20:00,10.71,10.73,10.7,10.72,5880700.0,8.4397,8.4554,8.4318,8.4476,5880700.0
2011-07-08 10:30:00,10.71,10.75,10.7,10.73,3653100.0,8.4397,8.4712,8.4318,8.4554,3653100.0
2011-07-08 10:40:00,10.73,10.74,10.7,10.71,3300800.0,8.4554,8.4633,8.4318,8.4397,3300800.0
2011-07-08 10:50:00,10.71,10.72,10.7,10.71,2490000.0,8.4397,8.4476,8.4318,8.4397,2490000.0
2011-07-08 11:00:00,10.72,10.72,10.69,10.7,4232700.0,8.4476,8.4476,8.4239,8.4318,4232700.0
2011-07-08 11:10:00,10.7,10.7,10.68,10.7,3618400.0,8.4318,8.4318,8.416,8.4318,3618400.0
2011-07-08 11:20:00,10.7,10.71,10.69,10.69,2003800.0,8.4318,8.4397,8.4239,8.4239,2003800.0
2011-07-08 11:30:00,10.7,10.72,10.69,10.71,1576000.0,8.4318,8.4476,8.4239,8.4397,1576000.0
2011-07-08 11:40:00,10.72,10.72,10.71,10.71,691800.0,8.4476,8.4476,8.4397,8.4397,691800.0
2011-07-08 11:50:00,10.71,10.72,10.7,10.7,1462100.0,8.4397,8.4476,8.4318,8.4318,1462100.0
2011-07-08 12:00:00,10.71,10.71,10.69,10.7,2212200.0,8.4397,8.4397,8.4239,8.4318,2212200.0
2011-07-08 12:10:00,10.69,10.7,10.68,10.69,1702600.0,8.4239,8.4318,8.416,8.4239,1702600.0
2011-07-08 12:20:00,10.7,10.7,10.66,10.68,3867200.0,8.4318,8.4318,8.4003,8.416,3867200.0
2011-07-08 12:30:00,10.68,10.69,10.67,10.68,582700.0,8.416,8.4239,8.4082,8.416,582700.0
2011-07-08 12:40:00,10.69,10.72,10.68,10.71,1465700.0,8.4239,8.4476,8.416,8.4397,1465700.0
2011-07-08 12:50:00,10.72,10.72,10.7,10.72,2112300.0,8.4476,8.4476,8.4318,8.4476,2112300.0
2011-07-08 13:00:00,10.71,10.74,10.71,10.73,1703000.0,8.4397,8.4633,8.4397,8.4554,1703000.0
2011-07-08 13:10:00,10.72,10.73,10.69,10.7,3235000.0,8.4476,8.4554,8.4239,8.4318,3235000.0
2011-07-08 13:20:00,10.7,10.71,10.68,10.7,2150600.0,8.4318,8.4397,8.416,8.4318,2150600.0
2011-07-08 13:30:00,10.71,10.72,10.71,10.72,801700.0,8.4397,8.4476,8.4397,8.4476,801700.0
2011-07-08 13:40:00,10.71,10.72,10.68,10.68,2189000.0,8.4397,8.4476,8.416,8.416,2189000.0
2011-07-08 13:50:00,10.69,10.7,10.68,10.68,1671200.0,8.4239,8.4318,8.416,8.416,1671200.0
2011-07-08 14:00:00,10.68,10.69,10.67,10.68,3418400.0,8.416,8.4239,8.4082,8.416,3418400.0
2011-07-08 14:10:00,10.68,10.68,10.66,10.68,2266100.0,8.416,8.416,8.4003,8.416,2266100.0
2011-07-08 14:20:00,10.68,10.69,10.67,10.68,1120900.0,8.416,8.4239,8.4082,8.416,1120900.0
2011-07-08 14:30:00,10.67,10.69,10.66,10.66,2699100.0,8.4082,8.4239,8.4003,8.4003,2699100.0
2011-07-08 14:40:00,10.67,10.67,10.66,10.67,879500.0,8.4082,8.4082,8.4003,8.4082,879500.0
2011-07-08 14:50:00,10.67,10.67,10.65,10.66,2768500.0,8.4082,8.4082,8.3924,8.4003,2768500.0
2011-07-08 15:00:00,10.65,10.67,10.65,10.66,2498700.0,8.3924,8.4082,8.3924,8.4003,2498700.0
2011-07-08 15:10:00,10.66,10.66,10.62,10.63,6299100.0,8.4003,8.4003,8.3688,8.3766,6299100.0
2011-07-08 15:20:00,10.63,10.66,10.61,10.63,8245300.0,8.3766,8.4003,8.3609,8.3766,8245300.0
2011-07-08 15:30:00,10.64,10.66,10.63,10.66,2220900.0,8.3845,8.4003,8.3766,8.4003,2220900.0
2011-07-08 15:40:00,10.65,10.67,10.65,10.67,2852300.0,8.3924,8.4082,8.3924,8.4082,2852300.0
2011-07-08 15:50:00,10.67,10.71,10.66,10.71,9669600.0,8.4082,8.4397,8.4003,8.4397,9669600.0
2011-07-11 09:30:00,10.53,10.55,10.41,10.45,15361500.0,8.2978,8.3136,8.2033,8.2348,15361500.0
2011-07-11 09:40:00,10.45,10.47,10.43,10.47,3908200.0,8.2348,8.2505,8.219,8.2505,3908200.0
2011-07-11 09:50:00,10.46,10.48,10.45,10.46,4649500.0,8.2427,8.2584,8.2348,8.2427,4649500.0
2011-07-11 10:00:00,10.45,10.46,10.42,10.42,4617900.0,8.2348,8.2427,8.2111,8.2111,4617900.0
2011-07-11 10:10:00,10.43,10.43,10.4,10.42,5815500.0,8.219,8.219,8.1954,8.2111,5815500.0
2011-07-11 10:20:00,10.41,10.44,10.41,10.43,3418200.0,8.2033,8.2269,8.2033,8.219,3418200.0
2011-07-11 10:30:00,10.43,10.43,10.41,10.42,3766700.0,8.219,8.219,8.2033,8.2111,3766700.0
2011-07-11 10:40:00,10.43,10.44,10.41,10.42,3392100.0,8.219,8.2269,8.2033,8.2111,3392100.0
2011-07-11 10:50:00,10.43,10.43,10.36,10.37,6211100.0,8.219,8.219,8.1639,8.1717,6211100.0
2011-07-11 11:00:00,10.38,10.41,10.37,10.41,2919100.0,8.1796,8.2033,8.1717,8.2033,2919100.0
2011-07-11 11:10:00,10.4,10.42,10.39,10.4,2689700.0,8.1954,8.2111,8.1875,8.1954,2689700.0
2011-07-11 11:20:00,10.4,10.42,10.39,10.39,2063500.0,8.1954,8.2111,8.1875,8.1875,2063500.0
2011-07-11 11:30:00,10.4,10.4,10.36,10.38,3014400.0,8.1954,8.1954,8.1639,8.1796,3014400.0
2011-07-11 11:40:00,10.37,10.38,10.36,10.38,2055700.0,8.1717,8.1796,8.1639,8.1796,2055700.0
2011-07-11 11:50:00,10.38,10.4,10.37,10.39,1561100.0,8.1796,8.1954,8.1717,8.1875,1561100.0
2011-07-11 12:00:00,10.39,10.4,10.39,10.39,680600.0,8.1875,8.1954,8.1875,8.1875,680600.0
2011-07-11 12:10:00,10.39,10.41,10.39,10.4,1095600.0,8.1875,8.2033,8.1875,8.1954,1095600.0
2011-07-11 12:20:00,10.4,10.41,10.39,10.4,933000.0,8.1954,8.2033,8.1875,8.1954,933000.0
2011-07-11 12:30:00,10.4,10.41,10.39,10.4,1262400.0,8.1954,8.2033,8.1875,8.1954,1262400.0
2011-07-11 12:40:00,10.41,10.41,10.4,10.41,779300.0,8.2033,8.2033,8.1954,8.2033,779300.0
2011-07-11 12:50:00,10.4,10.41,10.39,10.4,2604400.0,8.1954,8.2033,8.1875,8.1954,2604400.0
2011-07-11 13:00:00,10.4,10.4,10.39,10.39,841300.0,8.1954,8.1954,8.1875,8.1875,841300.0
2011-07-11 13:10:00,10.39,10.4,10.37,10.38,2525000.0,8.1875,8.1954,8.1717,8.1796,2525000.0
2011-07-11 13:20:00,10.38,10.38,10.37,10.37,602800.0,8.1796,8.1796,8.1717,8.1717,602800.0
2011-07-11 13:30:00,10.38,10.38,10.36,10.36,2395900.0,8.1796,8.1796,8.1639,8.1639,2395900.0
2011-07-11 13:40:00,10.37,10.37,10.36,10.37,1077400.0,8.1717,8.1717,8.1639,8.1717,1077400.0
2011-07-11 13:50:00,10.37,10.38,10.36,10.38,2066400.0,8.1717,8.1796,8.1639,8.1796,2066400.0
2011-07-11 14:00:00,10.38,10.38,10.37,10.37,1553200.0,8.1796,8.1796,8.1717,8.1717,1553200.0
2011-07-11 14:10:00,10.37,10.39,10.36,10.37,3168300.0,8.1717,8.1875,8.1639,8.1717,3168300.0
2011-07-11 14:20:00,10.36,10.38,10.36,10.37,1546500.0,8.1639,8.1796,8.1639,8.1717,1546500.0
2011-07-11 14:30:00,10.37,10.38,10.36,10.38,4270800.0,8.1717,8.1796,8.1639,8.1796,4270800.0
2011-07-11 14:40:00,10.38,10.39,10.36,10.37,2951500.0,8.1796,8.1875,8.1639,8.1717,2951500.0
2011-07-11 14:50:00,10.37,10.37,10.34,10.35,2829000.0,8.1717,8.1717,8.1481,8.156,2829000.0
2011-07-11 15:00:00,10.35,10.36,10.33,10.35,3843600.0,8.156,8.1639,8.1402,8.156,3843600.0
2011-07-11 15:10:00,10.34,10.36,10.34,10.34,2837700.0,8.1481,8.1639,8.1481,8.1481,2837700.0
2011-07-11 15:20:00,10.34,10.36,10.33,10.36,3433200.0,8.1481,8.1639,8.1402,8.1639,3433200.0
2011-07-11 15:30:00,10.36,10.37,10.34,10.34,4089200.0,8.1639,8.1717,8.1481,8.1481,4089200.0
2011-07-11 15:40:00,10.34,10.35,10.31,10.31,5708500.0,8.1481,8.156,8.1245,8.1245,5708500.0
2011-07-11 15:50:00,10.32,10.37,10.3,10.35,16718600.0,8.1323,8.1717,8.1166,8.156,16718600.0
2011-07-12 09:30:00,10.24,10.3,10.2,10.28,12325000.0,8.0693,8.1166,8.0378,8.1008,12325000.0
2011-07-12 09:40:00,10.28,10.32,10.27,10.29,7875600.0,8.1008,8.1323,8.0929,8.1087,7875600.0
2011-07-12 09:50:00,10.28,10.35,10.27,10.35,6282100.0,8.1008,8.156,8.0929,8.156,6282100.0
2011-07-12 10:00:00,10.34,10.39,10.33,10.39,7672800.0,8.1481,8.1875,8.1402,8.1875,7672800.0
2011-07-12 10:10:00,10.39,10.4,10.33,10.35,4349500.0,8.1875,8.1954,8.1402,8.156,4349500.0
2011-07-12 10:20:00,10.36,10.37,10.32,10.32,4488100.0,8.1639,8.1717,8.1323,8.1323,4488100.0
2011-07-12 10:30:00,10.32,10.35,10.32,10.32,2679700.0,8.1323,8.156,8.1323,8.1323,2679700.0
2011-07-12 10:40:00,10.33,10.34,10.31,10.32,2257200.0,8.1402,8.1481,8.1245,8.1323,2257200.0
2011-07-12 10:50:00,10.33,10.34,10.31,10.33,2931000.0,8.1402,8.1481,8.1245,8.1402,2931000.0
2011-07-12 11:00:00,10.33,10.36,10.32,10.35,1870300.0,8.1402,8.1639,8.1323,8.156,1870300.0
2011-07-12 11:10:00,10.35,10.35,10.33,10.34,1152200.0,8.156,8.156,8.1402,8.1481,1152200.0
2011-07-12 11:20:00,10.34,10.36,10.33,10.36,1395100.0,8.1481,8.1639,8.1402,8.1639,1395100.0
2011-07-12 11:30:00,10.36,10.37,10.35,10.36,1458500.0,8.1639,8.1717,8.156,8.1639,1458500.0
2011-07-12 11:40:00,10.36,10.37,10.35,10.36,2263200.0,8.1639,8.1717,8.156,8.1639,2263200.0
2011-07-12 11:50:00,10.36,10.36,10.35,10.36,495600.0,8.1639,8.1639,8.156,8.1639,495600.0
2011-07-12 12:00:00,10.36,10.38,10.35,10.37,2815300.0,8.1639,8.1796,8.156,8.1717,2815300.0
2011-07-12 12:10:00,10.37,10.37,10.36,10.37,921000.0,8.1717,8.1717,8.1639,8.1717,921000.0
2011-07-12 12:20:00,10.37,10.37,10.36,10.37,675000.0,8.1717,8.1717,8.1639,8.1717,675000.0
2011-07-12 12:30:00,10.37,10.37,10.35,10.36,740800.0,8.1717,8.1717,8.156,8.1639,740800.0
2011-07-12 12:40:00,10.36,10.36,10.32,10.32,2660900.0,8.1639,8.1639,8.1323,8.1323,2660900.0
2011-07-12 12:50:00,10.33,10.34,10.32,10.34,807200.0,8.1402,8.1481,8.1323,8.1481,807200.0
2011-07-12 13:00:00,10.34,10.35,10.33,10.34,667200.0,8.1481,8.156,8.1402,8.1481,667200.0
2011-07-12 13:10:00,10.35,10.35,10.32,10.33,752100.0,8.156,8.156,8.1323,8.1402,752100.0
2011-07-12 13:20:00,10.32,10.34,10.32,10.33,792800.0,8.1323,8.1481,8.1323,8.1402,792800.0
2011-07-12 13:30:00,10.32,10.33,10.32,10.32,432500.0,8.1323,8.1402,8.1323,8.1323,432500.0
2011-07-12 13:40:00,10.33,10.33,10.31,10.32,647000.0,8.1402,8.1402,8.1245,8.1323,647000.0
2011-07-12 13:50:00,10.32,10.32,10.3,10.3,815600.0,8.1323,8.1323,8.1166,8.1166,815600.0
2011-07-12 14:00:00,10.31,10.33,10.3,10.33,1763700.0,8.1245,8.1402,8.1166,8.1402,1763700.0
2011-07-12 14:10:00,10.33,10.39,10.32,10.38,5099200.0,8.1402,8.1875,8.1323,8.1796,5099200.0
2011-07-12 14:20:00,10.37,10.39,10.36,10.38,2718300.0,8.1717,8.1875,8.1639,8.1796,2718300.0
2011-07-12 14:30:00,10.38,10.38,10.35,10.35,1401300.0,8.1796,8.1796,8.156,8.156,1401300.0
2011-07-12 14:40:00,10.35,10.36,10.34,10.36,1490700.0,8.156,8.1639,8.1481,8.1639,1490700.0
2011-07-12 14:50:00,10.36,10.36,10.34,10.35,810600.0,8.1639,8.1639,8.1481,8.156,810600.0
2011-07-12 15:00:00,10.34,10.36,10.28,10.3,11933700.0,8.1481,8.1639,8.1008,8.1166,11933700.0
2011-07-12 15:10:00,10.31,10.32,10.28,10.29,5297900.0,8.1245,8.1323,8.1008,8.1087,5297900.0
2011-07-12 15:20:00,10.3,10.32,10.28,10.29,5164700.0,8.1166,8.1323,8.1008,8.1087,5164700.0
2011-07-12 15:30:00,10.29,10.31,10.28,10.29,3903300.0,8.1087,8.1245,8.1008,8.1087,3903300.0
2011-07-12 15:40:00,10.29,10.29,10.22,10.22,12235700.0,8.1087,8.1087,8.0535,8.0535,12235700.0
2011-07-12 15:50:00,10.22,10.24,10.21,10.22,8557600.0,8.0535,8.0693,8.0457,8.0535,8557600.0
2011-07-13 09:30:00,10.27,10.28,10.22,10.23,6492800.0,8.0929,8.1008,8.0535,8.0614,6492800.0
2011-07-13 09:40:00,10.23,10.23,10.15,10.22,12164000.0,8.0614,8.0614,7.9984,8.0535,12164000.0
2011-07-13 09:50:00,10.17,10.18,10.15,10.17,6387100.0,8.0141,8.022,7.9984,8.0141,6387100.0
2011-07-13 10:00:00,10.17,10.26,10.16,10.2,9411200.0,8.0141,8.0851,8.0063,8.0378,9411200.0
2011-07-13 10:10:00,10.19,10.25,10.19,10.23,3831000.0,8.0299,8.0772,8.0299,8.0614,3831000.0
2011-07-13 10:20:00,10.22,10.23,10.19,10.21,4246100.0,8.0535,8.0614,8.0299,8.0457,4246100.0
2011-07-13 10:30:00,10.22,10.31,10.21,10.29,7272600.0,8.0535,8.1245,8.0457,8.1087,7272600.0
2011-07-13 10:40:00,10.29,10.35,10.28,10.33,5538400.0,8.1087,8.156,8.1008,8.1402,5538400.0
2011-07-13 10:50:00,10.33,10.36,10.3,10.31,5650800.0,8.1402,8.1639,8.1166,8.1245,5650800.0
2011-07-13 11:00:00,10.31,10.32,10.29,10.3,3156500.0,8.1245,8.1323,8.1087,8.1166,3156500.0
2011-07-13 11:10:00,10.3,10.35,10.3,10.35,2795800.0,8.1166,8.156,8.1166,8.156,2795800.0
2011-07-13 11:20:00,10.35,10.36,10.33,10.34,2348800.0,8.156,8.1639,8.1402,8.1481,2348800.0
2011-07-13 11:30:00,10.34,10.35,10.31,10.31,2978700.0,8.1481,8.156,8.1245,8.1245,2978700.0
2011-07-13 11:40:00,10.32,10.33,10.31,10.32,1865400.0,8.1323,8.1402,8.1245,8.1323,1865400.0
2011-07-13 11:50:00,10.31,10.32,10.3,10.31,2345600.0,8.1245,8.1323,8.1166,8.1245,2345600.0
2011-07-13 12:00:00,10.32,10.32,10.3,10.32,2106000.0,8.1323,8.1323,8.1166,8.1323,2106000.0
2011-07-13 12:10:00,10.32,10.34,10.31,10.33,2908800.0,8.1323,8.1481,8.1245,8.1402,2908800.0
2011-07-13 12:20:00,10.33,10.35,10.32,10.35,1436100.0,8.1402,8.156,8.1323,8.156,1436100.0
2011-07-13 12:30:00,10.35,10.35,10.32,10.34,1665500.0,8.156,8.156,8.1323,8.1481,1665500.0
2011-07-13 12:40:00,10.34,10.35,10.32,10.33,1775300.0,8.1481,8.156,8.1323,8.1402,1775300.0
2011-07-13 12:50:00,10.33,10.33,10.31,10.33,1089700.0,8.1402,8.1402,8.1245,8.1402,1089700.0
2011-07-13 13:00:00,10.33,10.33,10.31,10.32,1646200.0,8.1402,8.1402,8.1245,8.1323,1646200.0
2011-07-13 13:10:00,10.32,10.33,10.3,10.32,1992200.0,8.1323,8.1402,8.1166,8.1323,1992200.0
2011-07-13 13:20:00,10.31,10.32,10.28,10.3,3222300.0,8.1245,8.1323,8.1008,8.1166,3222300.0
2011-07-13 13:30:00,10.3,10.31,10.28,10.29,3272500.0,8.1166,8.1245,8.1008,8.1087,3272500.0
2011-07-13 13:40:00,10.29,10.3,10.27,10.29,2397000.0,8.1087,8.1166,8.0929,8.1087,2397000.0
2011-07-13 13:50:00,10.28,10.29,10.27,10.28,1743500.0,8.1008,8.1087,8.0929,8.1008,1743500.0
2011-07-13 14:00:00,10.28,10.29,10.25,10.25,3541100.0,8.1008,8.1087,8.0772,8.0772,3541100.0
2011-07-13 14:10:00,10.25,10.26,10.21,10.24,5525100.0,8.0772,8.0851,8.0457,8.0693,5525100.0
2011-07-13 14:20:00,10.23,10.25,10.23,10.25,1298900.0,8.0614,8.0772,8.0614,8.0772,1298900.0
2011-07-13 14:30:00,10.25,10.27,10.24,10.27,1240700.0,8.0772,8.0929,8.0693,8.0929,1240700.0
2011-07-13 14:40:00,10.27,10.27,10.25,10.27,1595300.0,8.0929,8.0929,8.0772,8.0929,1595300.0
2011-07-13 14:50:00,10.26,10.27,10.25,10.26,1373800.0,8.0851,8.0929,8.0772,8.0851,1373800.0
2011-07-13 15:00:00,10.25,10.27,10.25,10.26,2738300.0,8.0772,8.0929,8.0772,8.0851,2738300.0
2011-07-13 15:10:00,10.25,10.26,10.21,10.22,7019900.0,8.0772,8.0851,8.0457,8.0535,7019900.0
2011-07-13 15:20:00,10.22,10.24,10.21,10.24,4074500.0,8.0535,8.0693,8.0457,8.0693,4074500.0
2011-07-13 15:30:00,10.24,10.25,10.21,10.21,4607100.0,8.0693,8.0772,8.0457,8.0457,4607100.0
2011-07-13 15:40:00,10.22,10.22,10.2,10.2,6677500.0,8.0535,8.0535,8.0378,8.0378,6677500.0
2011-07-13 15:50:00,10.21,10.23,10.19,10.21,10794200.0,8.0457,8.0614,8.0299,8.0457,10794200.0
2011-07-14 09:30:00,10.31,10.33,10.17,10.22,13044100.0,8.1245,8.1402,8.0141,8.0535,13044100.0
2011-07-14 09:40:00,10.21,10.24,10.2,10.24,6444400.0,8.0457,8.0693,8.0378,8.0693,6444400.0
2011-07-14 09:50:00,10.24,10.26,10.23,10.23,4174600.0,8.0693,8.0851,8.0614,8.0614,4174600.0
2011-07-14 10:00:00,10.23,10.25,10.21,10.24,4396800.0,8.0614,8.0772,8.0457,8.0693,4396800.0
2011-07-14 10:10:00,10.24,10.25,10.19,10.21,4101100.0,8.0693,8.0772,8.0299,8.0457,4101100.0
2011-07-14 10:20:00,10.21,10.24,10.2,10.21,4185900.0,8.0457,8.0693,8.0378,8.0457,4185900.0
2011-07-14 10:30:00,10.22,10.22,10.2,10.2,2730200.0,8.0535,8.0535,8.0378,8.0378,2730200.0
2011-07-14 10:40:00,10.2,10.21,10.2,10.2,2163600.0,8.0378,8.0457,8.0378,8.0378,2163600.0
2011-07-14 10:50:00,10.2,10.22,10.17,10.18,5453000.0,8.0378,8.0535,8.0141,8.022,5453000.0
2011-07-14 11:00:00,10.18,10.2,10.17,10.19,3487500.0,8.022,8.0378,8.0141,8.0299,3487500.0
2011-07-14 11:10:00,10.19,10.24,10.13,10.18,7051700.0,8.0299,8.0693,7.9826,8.022,7051700.0
2011-07-14 11:20:00,10.17,10.2,10.16,10.18,2447900.0,8.0141,8.0378,8.0063,8.022,2447900.0
2011-07-14 11:30:00,10.19,10.19,10.16,10.17,2169200.0,8.0299,8.0299,8.0063,8.0141,2169200.0
2011-07-14 11:40:00,10.17,10.18,10.16,10.17,1675900.0,8.0141,8.022,8.0063,8.0141,1675900.0
2011-07-14 11:50:00,10.16,10.18,10.16,10.18,1756500.0,8.0063,8.022,8.0063,8.022,1756500.0
2011-07-14 12:00:00,10.18,10.18,10.15,10.16,2137600.0,8.022,8.022,7.9984,8.0063,2137600.0
2011-07-14 12:10:00,10.16,10.17,10.13,10.14,2282600.0,8.0063,8.0141,7.9826,7.9905,2282600.0
2011-07-14 12:20:00,10.13,10.16,10.13,10.16,1730600.0,7.9826,8.0063,7.9826,8.0063,1730600.0
2011-07-14 12:30:00,10.16,10.16,10.15,10.16,700000.0,8.0063,8.0063,7.9984,8.0063,700000.0
2011-07-14 12:40:00,10.15,10.17,10.15,10.16,1127700.0,7.9984,8.0141,7.9984,8.0063,1127700.0
2011-07-14 12:50:00,10.15,10.16,10.12,10.13,3699200.0,7.9984,8.0063,7.9747,7.9826,3699200.0
2011-07-14 13:00:00,10.12,10.14,10.12,10.13,2057700.0,7.9747,7.9905,7.9747,7.9826,2057700.0
2011-07-14 13:10:00,10.13,10.14,10.11,10.11,2685200.0,7.9826,7.9905,7.9669,7.9669,2685200.0
2011-07-14 13:20:00,10.11,10.15,10.11,10.14,2304400.0,7.9669,7.9984,7.9669,7.9905,2304400.0
2011-07-14 13:30:00,10.13,10.2,10.13,10.18,5731000.0,7.9826,8.0378,7.9826,8.022,5731000.0
2011-07-14 13:40:00,10.18,10.2,10.15,10.17,2423400.0,8.022,8.0378,7.9984,8.0141,2423400.0
2011-07-14 13:50:00,10.17,10.18,10.15,10.16,1686700.0,8.0141,8.022,7.9984,8.0063,1686700.0
2011-07-14 14:00:00,10.17,10.18,10.15,10.17,1423200.0,8.0141,8.022,7.9984,8.0141,1423200.0
2011-07-14 14:10:00,10.16,10.19,10.15,10.16,2648400.0,8.0063,8.0299,7.9984,8.0063,2648400.0
2011-07-14 14:20:00,10.16,10.17,10.12,10.13,3539100.0,8.0063,8.0141,7.9747,7.9826,3539100.0
2011-07-14 14:30:00,10.13,10.16,10.13,10.13,1308700.0,7.9826,8.0063,7.9826,7.9826,1308700.0
2011-07-14 14:40:00,10.13,10.15,10.12,10.13,2293800.0,7.9826,7.9984,7.9747,7.9826,2293800.0
2011-07-14 14:50:00,10.12,10.14,10.12,10.13,1681900.0,7.9747,7.9905,7.9747,7.9826,1681900.0
2011-07-14 15:00:00,10.13,10.14,10.11,10.12,2381600.0,7.9826,7.9905,7.9669,7.9747,2381600.0
2011-07-14 15:10:00,10.12,10.12,10.1,10.12,3832300.0,7.9747,7.9747,7.959,7.9747,3832300.0
2011-07-14 15:20:00,10.12,10.15,10.11,10.15,5612000.0,7.9747,7.9984,7.9669,7.9984,5612000.0
2011-07-14 15:30:00,10.14,10.15,10.13,10.15,2420500.0,7.9905,7.9984,7.9826,7.9984,2420500.0
2011-07-14 15:40:00,10.15,10.15,10.09,10.11,5146300.0,7.9984,7.9984,7.9511,7.9669,5146300.0
2011-07-14 15:50:00,10.11,10.11,10.06,10.08,8818500.0,7.9669,7.9669,7.9275,7.9432,8818500.0
2011-07-15 09:30:00,10.12,10.18,10.1,10.15,11360600.0,7.9747,8.022,7.959,7.9984,11360600.0
2011-07-15 09:40:00,10.15,10.17,10.1,10.14,6657400.0,7.9984,8.0141,7.959,7.9905,6657400.0
2011-07-15 09:50:00,10.13,10.14,10.07,10.09,8658800.0,7.9826,7.9905,7.9353,7.9511,8658800.0
2011-07-15 10:00:00,10.08,10.13,10.05,10.06,6871600.0,7.9432,7.9826,7.9196,7.9275,6871600.0
2011-07-15 10:10:00,10.05,10.08,10.04,10.06,4794500.0,7.9196,7.9432,7.9117,7.9275,4794500.0
2011-07-15 10:20:00,10.06,10.09,10.05,10.07,4188600.0,7.9275,7.9511,7.9196,7.9353,4188600.0
2011-07-15 10:30:00,10.08,10.09,10.02,10.03,3525500.0,7.9432,7.9511,7.8959,7.9038,3525500.0
2011-07-15 10:40:00,10.03,10.06,10.02,10.05,3870400.0,7.9038,7.9275,7.8959,7.9196,3870400.0
2011-07-15 10:50:00,10.05,10.06,10.03,10.04,2412800.0,7.9196,7.9275,7.9038,7.9117,2412800.0
2011-07-15 11:00:00,10.04,10.07,10.04,10.06,2361500.0,7.9117,7.9353,7.9117,7.9275,2361500.0
2011-07-15 11:10:00,10.05,10.08,10.05,10.07,1806300.0,7.9196,7.9432,7.9196,7.9353,1806300.0
2011-07-15 11:20:00,10.07,10.07,10.06,10.07,1109500.0,7.9353,7.9353,7.9275,7.9353,1109500.0
2011-07-15 11:30:00,10.07,10.09,10.06,10.08,2495600.0,7.9353,7.9511,7.9275,7.9432,2495600.0
2011-07-15 11:40:00,10.07,10.09,10.05,10.05,3539200.0,7.9353,7.9511,7.9196,7.9196,3539200.0
2011-07-15 11:50:00,10.05,10.07,10.03,10.05,3252800.0,7.9196,7.9353,7.9038,7.9196,3252800.0
2011-07-15 12:00:00,10.04,10.08,10.04,10.07,4184600.0,7.9117,7.9432,7.9117,7.9353,4184600.0
2011-07-15 12:10:00,10.06,10.08,10.04,10.05,2387900.0,7.9275,7.9432,7.9117,7.9196,2387900.0
2011-07-15 12:20:00,10.05,10.06,10.04,10.05,1430900.0,7.9196,7.9275,7.9117,7.9196,1430900.0
2011-07-15 12:30:00,10.05,10.06,10.05,10.05,519400.0,7.9196,7.9275,7.9196,7.9196,519400.0
2011-07-15 12:40:00,10.05,10.06,10.03,10.05,2137400.0,7.9196,7.9275,7.9038,7.9196,2137400.0
2011-07-15 12:50:00,10.04,10.05,10.02,10.02,1866400.0,7.9117,7.9196,7.8959,7.8959,1866400.0
2011-07-15 13:00:00,10.02,10.03,10.02,10.03,1861000.0,7.8959,7.9038,7.8959,7.9038,1861000.0
2011-07-15 13:10:00,10.02,10.03,10.01,10.01,1696400.0,7.8959,7.9038,7.8881,7.8881,1696400.0
2011-07-15 13:20:00,10.02,10.02,10.01,10.01,1394300.0,7.8959,7.8959,7.8881,7.8881,1394300.0
2011-07-15 13:30:00,10.01,10.02,9.99,10.01,7212200.0,7.8881,7.8959,7.8723,7.8881,7212200.0
2011-07-15 13:40:00,10.01,10.02,9.98,9.99,3606700.0,7.8881,7.8959,7.8644,7.8723,3606700.0
2011-07-15 13:50:00,9.99,10.0,9.94,9.95,8565000.0,7.8723,7.8802,7.8329,7.8408,8565000.0
2011-07-15 14:00:00,9.95,9.96,9.91,9.93,6308900.0,7.8408,7.8487,7.8093,7.825,6308900.0
2011-07-15 14:10:00,9.93,9.95,9.91,9.94,4257300.0,7.825,7.8408,7.8093,7.8329,4257300.0
2011-07-15 14:20:00,9.94,9.96,9.91,9.92,3527500.0,7.8329,7.8487,7.8093,7.8171,3527500.0
2011-07-15 14:30:00,9.92,9.93,9.88,9.92,6812300.0,7.8171,7.825,7.7856,7.8171,6812300.0
2011-07-15 14:40:00,9.92,9.99,9.92,9.98,5260600.0,7.8171,7.8723,7.8171,7.8644,5260600.0
2011-07-15 14:50:00,9.97,9.99,9.96,9.97,2813400.0,7.8565,7.8723,7.8487,7.8565,2813400.0
2011-07-15 15:00:00,9.96,9.99,9.96,9.99,3273700.0,7.8487,7.8723,7.8487,7.8723,3273700.0
2011-07-15 15:10:00,9.98,10.01,9.97,9.97,4869700.0,7.8644,7.8881,7.8565,7.8565,4869700.0
2011-07-15 15:20:00,9.97,10.01,9.97,10.0,3481000.0,7.8565,7.8881,7.8565,7.8802,3481000.0
2011-07-15 15:30:00,10.0,10.01,9.99,10.01,4411100.0,7.8802,7.8881,7.8723,7.8881,4411100.0
2011-07-15 15:40:00,10.01,10.01,9.99,10.0,4478900.0,7.8881,7.8881,7.8723,7.8802,4478900.0
2011-07-15 15:50:00,10.0,10.01,9.99,10.01,8740800.0,7.8802,7.8881,7.8723,7.8881,8740800.0
2011-07-18 09:30:00,9.88,9.93,9.85,9.9,10060200.0,7.7856,7.825,7.762,7.8014,10060200.0
2011-07-18 09:40:00,9.89,9.89,9.81,9.81,9245700.0,7.7935,7.7935,7.7305,7.7305,9245700.0
2011-07-18 09:50:00,9.82,9.83,9.77,9.82,13118700.0,7.7383,7.7462,7.6989,7.7383,13118700.0
2011-07-18 10:00:00,9.82,9.84,9.77,9.78,7598900.0,7.7383,7.7541,7.6989,7.7068,7598900.0
2011-07-18 10:10:00,9.77,9.78,9.7,9.71,6784800.0,7.6989,7.7068,7.6438,7.6517,6784800.0
2011-07-18 10:20:00,9.71,9.74,9.7,9.71,8161700.0,7.6517,7.6753,7.6438,7.6517,8161700.0
2011-07-18 10:30:00,9.71,9.73,9.67,9.71,5835700.0,7.6517,7.6674,7.6201,7.6517,5835700.0
2011-07-18 10:40:00,9.71,9.75,9.7,9.73,4400800.0,7.6517,7.6832,7.6438,7.6674,4400800.0
2011-07-18 10:50:00,9.73,9.73,9.63,9.64,10004100.0,7.6674,7.6674,7.5886,7.5965,10004100.0
2011-07-18 11:00:00,9.64,9.67,9.63,9.65,5408800.0,7.5965,7.6201,7.5886,7.6044,5408800.0
2011-07-18 11:10:00,9.66,9.66,9.62,9.63,4485900.0,7.6123,7.6123,7.5807,7.5886,4485900.0
2011-07-18 11:20:00,9.63,9.65,9.61,9.63,5648300.0,7.5886,7.6044,7.5729,7.5886,5648300.0
2011-07-18 11:30:00,9.64,9.65,9.61,9.61,4288100.0,7.5965,7.6044,7.5729,7.5729,4288100.0
2011-07-18 11:40:00,9.62,9.62,9.55,9.59,7541800.0,7.5807,7.5807,7.5256,7.5571,7541800.0
2011-07-18 11:50:00,9.59,9.59,9.53,9.55,4855300.0,7.5571,7.5571,7.5098,7.5256,4855300.0
2011-07-18 12:00:00,9.54,9.58,9.54,9.57,5193900.0,7.5177,7.5492,7.5177,7.5413,5193900.0
2011-07-18 12:10:00,9.56,9.59,9.53,9.55,6857600.0,7.5335,7.5571,7.5098,7.5256,6857600.0
2011-07-18 12:20:00,9.55,9.57,9.54,9.57,4144700.0,7.5256,7.5413,7.5177,7.5413,4144700.0
2011-07-18 12:30:00,9.57,9.63,9.57,9.62,4816600.0,7.5413,7.5886,7.5413,7.5807,4816600.0
2011-07-18 12:40:00,9.61,9.64,9.6,9.64,4246800.0,7.5729,7.5965,7.565,7.5965,4246800.0
2011-07-18 12:50:00,9.64,9.67,9.63,9.66,3495100.0,7.5965,7.6201,7.5886,7.6123,3495100.0
2011-07-18 13:00:00,9.65,9.66,9.63,9.63,2670100.0,7.6044,7.6123,7.5886,7.5886,2670100.0
2011-07-18 13:10:00,9.63,9.66,9.63,9.64,2148800.0,7.5886,7.6123,7.5886,7.5965,2148800.0
2011-07-18 13:20:00,9.65,9.66,9.63,9.65,2270800.0,7.6044,7.6123,7.5886,7.6044,2270800.0
2011-07-18 13:30:00,9.65,9.74,9.65,9.71,6381200.0,7.6044,7.6753,7.6044,7.6517,6381200.0
2011-07-18 13:40:00,9.71,9.74,9.7,9.72,5112900.0,7.6517,7.6753,7.6438,7.6595,5112900.0
2011-07-18 13:50:00,9.72,9.76,9.71,9.74,4416100.0,7.6595,7.6911,7.6517,7.6753,4416100.0
2011-07-18 14:00:00,9.74,9.74,9.71,9.73,2513100.0,7.6753,7.6753,7.6517,7.6674,2513100.0
2011-07-18 14:10:00,9.73,9.75,9.71,9.75,2847800.0,7.6674,7.6832,7.6517,7.6832,2847800.0
2011-07-18 14:20:00,9.74,9.77,9.74,9.75,3122500.0,7.6753,7.6989,7.6753,7.6832,3122500.0
2011-07-18 14:30:00,9.75,9.77,9.73,9.75,3319700.0,7.6832,7.6989,7.6674,7.6832,3319700.0
2011-07-18 14:40:00,9.74,9.76,9.73,9.75,2498700.0,7.6753,7.6911,7.6674,7.6832,2498700.0
2011-07-18 14:50:00,9.75,9.76,9.71,9.74,3725500.0,7.6832,7.6911,7.6517,7.6753,3725500.0
2011-07-18 15:00:00,9.75,9.77,9.73,9.75,4390900.0,7.6832,7.6989,7.6674,7.6832,4390900.0
2011-07-18 15:10:00,9.75,9.75,9.7,9.72,4546900.0,7.6832,7.6832,7.6438,7.6595,4546900.0
2011-07-18 15:20:00,9.73,9.74,9.71,9.72,3492400.0,7.6674,7.6753,7.6517,7.6595,3492400.0
2011-07-18 15:30:00,9.73,9.77,9.72,9.76,5172300.0,7.6674,7.6989,7.6595,7.6911,5172300.0
2011-07-18 15:40:00,9.76,9.77,9.72,9.74,6362000.0,7.6911,7.6989,7.6595,7.6753,6362000.0
2011-07-18 15:50:00,9.74,9.77,9.72,9.72,13066800.0,7.6753,7.6989,7.6595,7.6595,13066800.0
2011-07-19 09:30:00,9.75,9.85,9.68,9.78,15924200.0,7.6832,7.762,7.628,7.7068,15924200.0
2011-07-19 09:40:00,9.77,9.78,9.51,9.52,18845100.0,7.6989,7.7068,7.4941,7.5019,18845100.0
2011-07-19 09:50:00,9.52,9.62,9.47,9.6,23146200.0,7.5019,7.5807,7.4625,7.565,23146200.0
2011-07-19 10:00:00,9.61,9.63,9.56,9.61,9728500.0,7.5729,7.5886,7.5335,7.5729,9728500.0
2011-07-19 10:10:00,9.61,9.71,9.6,9.64,11360300.0,7.5729,7.6517,7.565,7.5965,11360300.0
2011-07-19 10:20:00,9.64,9.67,9.6,9.62,6455100.0,7.5965,7.6201,7.565,7.5807,6455100.0
2011-07-19 10:30:00,9.62,9.66,9.6,9.61,4566800.0,7.5807,7.6123,7.565,7.5729,4566800.0
2011-07-19 10:40:00,9.6,9.61,9.55,9.57,7418600.0,7.565,7.5729,7.5256,7.5413,7418600.0
2011-07-19 10:50:00,9.57,9.59,9.55,9.56,5698700.0,7.5413,7.5571,7.5256,7.5335,5698700.0
2011-07-19 11:00:00,9.57,9.57,9.5,9.51,7802000.0,7.5413,7.5413,7.4862,7.4941,7802000.0
2011-07-19 11:10:00,9.51,9.53,9.46,9.46,16341700.0,7.4941,7.5098,7.4547,7.4547,16341700.0
2011-07-19 11:20:00,9.46,9.5,9.45,9.47,9622200.0,7.4547,7.4862,7.4468,7.4625,9622200.0
2011-07-19 11:30:00,9.47,9.49,9.43,9.44,6785400.0,7.4625,7.4783,7.431,7.4389,6785400.0
2011-07-19 11:40:00,9.44,9.46,9.42,9.45,7337800.0,7.4389,7.4547,7.4231,7.4468,7337800.0
2011-07-19 11:50:00,9.45,9.45,9.4,9.42,8161000.0,7.4468,7.4468,7.4074,7.4231,8161000.0
2011-07-19 12:00:00,9.42,9.43,9.41,9.41,3097100.0,7.4231,7.431,7.4153,7.4153,3097100.0
2011-07-19 12:10:00,9.42,9.46,9.41,9.41,7946100.0,7.4231,7.4547,7.4153,7.4153,7946100.0
2011-07-19 12:20:00,9.42,9.44,9.41,9.43,2759900.0,7.4231,7.4389,7.4153,7.431,2759900.0
2011-07-19 12:30:00,9.44,9.45,9.42,9.43,4172000.0,7.4389,7.4468,7.4231,7.431,4172000.0
2011-07-19 12:40:00,9.43,9.43,9.41,9.43,2858800.0,7.431,7.431,7.4153,7.431,2858800.0
2011-07-19 12:50:00,9.42,9.44,9.41,9.44,2826200.0,7.4231,7.4389,7.4153,7.4389,2826200.0
2011-07-19 13:00:00,9.44,9.44,9.41,9.42,4228600.0,7.4389,7.4389,7.4153,7.4231,4228600.0
2011-07-19 13:10:00,9.43,9.48,9.42,9.48,4445500.0,7.431,7.4704,7.4231,7.4704,4445500.0
2011-07-19 13:20:00,9.48,9.51,9.47,9.5,6453900.0,7.4704,7.4941,7.4625,7.4862,6453900.0
2011-07-19 13:30:00,9.5,9.53,9.47,9.52,8390500.0,7.4862,7.5098,7.4625,7.5019,8390500.0
2011-07-19 13:40:00,9.53,9.55,9.5,9.52,8385400.0,7.5098,7.5256,7.4862,7.5019,8385400.0
2011-07-19 13:50:00,9.52,9.52,9.49,9.5,2545400.0,7.5019,7.5019,7.4783,7.4862,2545400.0
2011-07-19 14:00:00,9.5,9.51,9.47,9.5,4101200.0,7.4862,7.4941,7.4625,7.4862,4101200.0
2011-07-19 14:10:00,9.51,9.54,9.5,9.51,4601100.0,7.4941,7.5177,7.4862,7.4941,4601100.0
2011-07-19 14:20:00,9.52,9.53,9.49,9.52,3248000.0,7.5019,7.5098,7.4783,7.5019,3248000.0
2011-07-19 14:30:00,9.52,9.54,9.52,9.54,3003500.0,7.5019,7.5177,7.5019,7.5177,3003500.0
2011-07-19 14:40:00,9.54,9.6,9.53,9.6,8451400.0,7.5177,7.565,7.5098,7.565,8451400.0
2011-07-19 14:50:00,9.6,9.63,9.56,9.59,7643200.0,7.565,7.5886,7.5335,7.5571,7643200.0
2011-07-19 15:00:00,9.59,9.62,9.57,9.59,6780200.0,7.5571,7.5807,7.5413,7.5571,6780200.0
2011-07-19 15:10:00,9.6,9.6,9.56,9.58,6118300.0,7.565,7.565,7.5335,7.5492,6118300.0
2011-07-19 15:20:00,9.57,9.59,9.56,9.56,3163200.0,7.5413,7.5571,7.5335,7.5335,3163200.0
2011-07-19 15:30:00,9.56,9.57,9.52,9.55,6419500.0,7.5335,7.5413,7.5019,7.5256,6419500.0
2011-07-19 15:40:00,9.54,9.56,9.53,9.56,6111400.0,7.5177,7.5335,7.5098,7.5335,6111400.0
2011-07-19 15:50:00,9.56,9.58,9.55,9.56,14978900.0,7.5335,7.5492,7.5256,7.5335,14978900.0
2011-07-20 09:30:00,9.66,9.74,9.63,9.7,15221700.0,7.6123,7.6753,7.5886,7.6438,15221700.0
2011-07-20 09:40:00,9.71,9.72,9.66,9.71,9553700.0,7.6517,7.6595,7.6123,7.6517,9553700.0
2011-07-20 09:50:00,9.72,9.77,9.7,9.76,8673400.0,7.6595,7.6989,7.6438,7.6911,8673400.0
2011-07-20 10:00:00,9.76,9.85,9.74,9.85,9618500.0,7.6911,7.762,7.6753,7.762,9618500.0
2011-07-20 10:10:00,9.85,9.95,9.83,9.86,14988300.0,7.762,7.8408,7.7462,7.7699,14988300.0
2011-07-20 10:20:00,9.87,9.97,9.86,9.95,13367600.0,7.7777,7.8565,7.7699,7.8408,13367600.0
2011-07-20 10:30:00,9.94,9.98,9.89,9.95,11524800.0,7.8329,7.8644,7.7935,7.8408,11524800.0
2011-07-20 10:40:00,9.96,9.97,9.9,9.91,6660700.0,7.8487,7.8565,7.8014,7.8093,6660700.0
2011-07-20 10:50:00,9.91,9.96,9.9,9.96,5552200.0,7.8093,7.8487,7.8014,7.8487,5552200.0
2011-07-20 11:00:00,9.95,9.98,9.95,9.98,6430700.0,7.8408,7.8644,7.8408,7.8644,6430700.0
2011-07-20 11:10:00,9.98,9.99,9.94,9.96,4754900.0,7.8644,7.8723,7.8329,7.8487,4754900.0
2011-07-20 11:20:00,9.96,10.0,9.95,9.97,6579300.0,7.8487,7.8802,7.8408,7.8565,6579300.0
2011-07-20 11:30:00,9.97,9.99,9.97,9.99,2687600.0,7.8565,7.8723,7.8565,7.8723,2687600.0
2011-07-20 11:40:00,9.99,9.99,9.94,9.94,3892600.0,7.8723,7.8723,7.8329,7.8329,3892600.0
2011-07-20 11:50:00,9.94,9.95,9.91,9.93,5345200.0,7.8329,7.8408,7.8093,7.825,5345200.0
2011-07-20 12:00:00,9.92,9.93,9.9,9.91,4124300.0,7.8171,7.825,7.8014,7.8093,4124300.0
2011-07-20 12:10:00,9.91,9.92,9.89,9.91,2839200.0,7.8093,7.8171,7.7935,7.8093,2839200.0
2011-07-20 12:20:00,9.91,9.92,9.88,9.89,2936300.0,7.8093,7.8171,7.7856,7.7935,2936300.0
2011-07-20 12:30:00,9.89,9.92,9.86,9.9,5518400.0,7.7935,7.8171,7.7699,7.8014,5518400.0
2011-07-20 12:40:00,9.89,9.91,9.88,9.89,2568000.0,7.7935,7.8093,7.7856,7.7935,2568000.0
2011-07-20 12:50:00,9.88,9.94,9.88,9.93,4026000.0,7.7856,7.8329,7.7856,7.825,4026000.0
2011-07-20 13:00:00,9.93,9.93,9.9,9.91,2335900.0,7.825,7.825,7.8014,7.8093,2335900.0
2011-07-20 13:10:00,9.92,9.96,9.91,9.94,4101100.0,7.8171,7.8487,7.8093,7.8329,4101100.0
2011-07-20 13:20:00,9.94,9.98,9.94,9.96,5648900.0,7.8329,7.8644,7.8329,7.8487,5648900.0
2011-07-20 13:30:00,9.96,9.97,9.93,9.95,2513400.0,7.8487,7.8565,7.825,7.8408,2513400.0
2011-07-20 13:40:00,9.95,9.98,9.94,9.96,3153900.0,7.8408,7.8644,7.8329,7.8487,3153900.0
2011-07-20 13:50:00,9.97,9.99,9.96,9.96,2423900.0,7.8565,7.8723,7.8487,7.8487,2423900.0
2011-07-20 14:00:00,9.97,9.98,9.94,9.94,2264200.0,7.8565,7.8644,7.8329,7.8329,2264200.0
2011-07-20 14:10:00,9.95,9.98,9.94,9.97,4214800.0,7.8408,7.8644,7.8329,7.8565,4214800.0
2011-07-20 14:20:00,9.97,10.0,9.97,9.99,4224800.0,7.8565,7.8802,7.8565,7.8723,4224800.0
2011-07-20 14:30:00,9.99,9.99,9.95,9.97,3557300.0,7.8723,7.8723,7.8408,7.8565,3557300.0
2011-07-20 14:40:00,9.96,9.97,9.93,9.93,4678100.0,7.8487,7.8565,7.825,7.825,4678100.0
2011-07-20 14:50:00,9.94,9.94,9.91,9.93,3559200.0,7.8329,7.8329,7.8093,7.825,3559200.0
2011-07-20 15:00:00,9.92,9.94,9.91,9.93,5192600.0,7.8171,7.8329,7.8093,7.825,5192600.0
2011-07-20 15:10:00,9.93,9.93,9.88,9.9,5146400.0,7.825,7.825,7.7856,7.8014,5146400.0
2011-07-20 15:20:00,9.9,9.91,9.86,9.88,10089700.0,7.8014,7.8093,7.7699,7.7856,10089700.0
2011-07-20 15:30:00,9.87,9.92,9.87,9.91,8787700.0,7.7777,7.8171,7.7777,7.8093,8787700.0
2011-07-20 15:40:00,9.91,9.91,9.86,9.88,10207100.0,7.8093,7.8093,7.7699,7.7856,10207100.0
2011-07-20 15:50:00,9.88,9.88,9.83,9.85,9997700.0,7.7856,7.7856,7.7462,7.762,9997700.0
2011-07-21 09:30:00,10.03,10.12,10.0,10.04,15306400.0,7.9038,7.9747,7.8802,7.9117,15306400.0
2011-07-21 09:40:00,10.04,10.07,10.01,10.06,10351700.0,7.9117,7.9353,7.8881,7.9275,10351700.0
2011-07-21 09:50:00,10.07,10.08,10.0,10.03,6385400.0,7.9353,7.9432,7.8802,7.9038,6385400.0
2011-07-21 10:00:00,10.03,10.09,10.03,10.08,6233200.0,7.9038,7.9511,7.9038,7.9432,6233200.0
2011-07-21 10:10:00,10.08,10.09,10.03,10.05,5290400.0,7.9432,7.9511,7.9038,7.9196,5290400.0
2011-07-21 10:20:00,10.05,10.09,10.04,10.09,4496600.0,7.9196,7.9511,7.9117,7.9511,4496600.0
2011-07-21 10:30:00,10.09,10.09,10.07,10.09,4368600.0,7.9511,7.9511,7.9353,7.9511,4368600.0
2011-07-21 10:40:00,10.09,10.1,10.07,10.1,4194300.0,7.9511,7.959,7.9353,7.959,4194300.0
2011-07-21 10:50:00,10.1,10.12,10.08,10.11,6024000.0,7.959,7.9747,7.9432,7.9669,6024000.0
2011-07-21 11:00:00,10.1,10.12,10.08,10.09,3763700.0,7.959,7.9747,7.9432,7.9511,3763700.0
2011-07-21 11:10:00,10.08,10.11,10.08,10.09,4869900.0,7.9432,7.9669,7.9432,7.9511,4869900.0
2011-07-21 11:20:00,10.09,10.1,10.07,10.09,5059600.0,7.9511,7.959,7.9353,7.9511,5059600.0
2011-07-21 11:30:00,10.09,10.1,10.07,10.09,4011900.0,7.9511,7.959,7.9353,7.9511,4011900.0
2011-07-21 11:40:00,10.09,10.11,10.08,10.11,3959900.0,7.9511,7.9669,7.9432,7.9669,3959900.0
2011-07-21 11:50:00,10.1,10.17,10.1,10.15,10723000.0,7.959,8.0141,7.959,7.9984,10723000.0
2011-07-21 12:00:00,10.15,10.17,10.13,10.14,4224700.0,7.9984,8.0141,7.9826,7.9905,4224700.0
2011-07-21 12:10:00,10.13,10.18,10.13,10.15,5598500.0,7.9826,8.022,7.9826,7.9984,5598500.0
2011-07-21 12:20:00,10.15,10.16,10.13,10.13,2663200.0,7.9984,8.0063,7.9826,7.9826,2663200.0
2011-07-21 12:30:00,10.13,10.18,10.13,10.17,5392300.0,7.9826,8.022,7.9826,8.0141,5392300.0
2011-07-21 12:40:00,10.16,10.25,10.16,10.22,7793000.0,8.0063,8.0772,8.0063,8.0535,7793000.0
2011-07-21 12:50:00,10.22,10.23,10.16,10.2,6293400.0,8.0535,8.0614,8.0063,8.0378,6293400.0
2011-07-21 13:00:00,10.2,10.22,10.19,10.2,3086800.0,8.0378,8.0535,8.0299,8.0378,3086800.0
2011-07-21 13:10:00,10.19,10.22,10.19,10.22,6469900.0,8.0299,8.0535,8.0299,8.0535,6469900.0
2011-07-21 13:20:00,10.21,10.25,10.2,10.24,5736300.0,8.0457,8.0772,8.0378,8.0693,5736300.0
2011-07-21 13:30:00,10.24,10.25,10.22,10.24,2582900.0,8.0693,8.0772,8.0535,8.0693,2582900.0
2011-07-21 13:40:00,10.24,10.24,10.21,10.22,1874400.0,8.0693,8.0693,8.0457,8.0535,1874400.0
2011-07-21 13:50:00,10.21,10.24,10.21,10.22,2484700.0,8.0457,8.0693,8.0457,8.0535,2484700.0
2011-07-21 14:00:00,10.23,10.24,10.21,10.22,3168400.0,8.0614,8.0693,8.0457,8.0535,3168400.0
2011-07-21 14:10:00,10.22,10.23,10.21,10.21,2877500.0,8.0535,8.0614,8.0457,8.0457,2877500.0
2011-07-21 14:20:00,10.21,10.23,10.2,10.22,2843600.0,8.0457,8.0614,8.0378,8.0535,2843600.0
2011-07-21 14:30:00,10.21,10.23,10.2,10.23,2878700.0,8.0457,8.0614,8.0378,8.0614,2878700.0
2011-07-21 14:40:00,10.22,10.25,10.22,10.23,4666200.0,8.0535,8.0772,8.0535,8.0614,4666200.0
2011-07-21 14:50:00,10.23,10.25,10.23,10.25,2038000.0,8.0614,8.0772,8.0614,8.0772,2038000.0
2011-07-21 15:00:00,10.24,10.28,10.2,10.21,7644300.0,8.0693,8.1008,8.0378,8.0457,7644300.0
2011-07-21 15:10:00,10.2,10.24,10.18,10.22,8784400.0,8.0378,8.0693,8.022,8.0535,8784400.0
2011-07-21 15:20:00,10.22,10.25,10.2,10.23,6794200.0,8.0535,8.0772,8.0378,8.0614,6794200.0
2011-07-21 15:30:00,10.23,10.25,10.22,10.22,5052800.0,8.0614,8.0772,8.0535,8.0535,5052800.0
2011-07-21 15:40:00,10.22,10.25,10.21,10.23,7178200.0,8.0535,8.0772,8.0457,8.0614,7178200.0
2011-07-21 15:50:00,10.24,10.25,10.23,10.23,13839300.0,8.0693,8.0772,8.0614,8.0614,13839300.0
2011-07-22 09:30:00,10.26,10.27,10.18,10.19,8809500.0,8.0851,8.0929,8.022,8.0299,8809500.0
2011-07-22 09:40:00,10.19,10.2,10.1,10.14,11151400.0,8.0299,8.0378,7.959,7.9905,11151400.0
2011-07-22 09:50:00,10.13,10.15,10.11,10.13,6584300.0,7.9826,7.9984,7.9669,7.9826,6584300.0
2011-07-22 10:00:00,10.13,10.16,10.12,10.14,5197300.0,7.9826,8.0063,7.9747,7.9905,5197300.0
2011-07-22 10:10:00,10.14,10.15,10.1,10.12,5455500.0,7.9905,7.9984,7.959,7.9747,5455500.0
2011-07-22 10:20:00,10.12,10.13,10.08,10.1,8168800.0,7.9747,7.9826,7.9432,7.959,8168800.0
2011-07-22 10:30:00,10.1,10.11,10.07,10.1,5514200.0,7.959,7.9669,7.9353,7.959,5514200.0
2011-07-22 10:40:00,10.1,10.12,10.08,10.08,2666000.0,7.959,7.9747,7.9432,7.9432,2666000.0
2011-07-22 10:50:00,10.09,10.09,10.07,10.08,2591200.0,7.9511,7.9511,7.9353,7.9432,2591200.0
2011-07-22 11:00:00,10.08,10.1,10.07,10.07,2991700.0,7.9432,7.959,7.9353,7.9353,2991700.0
2011-07-22 11:10:00,10.07,10.1,10.06,10.08,2896500.0,7.9353,7.959,7.9275,7.9432,2896500.0
2011-07-22 11:20:00,10.08,10.08,10.05,10.06,3021200.0,7.9432,7.9432,7.9196,7.9275,3021200.0
2011-07-22 11:30:00,10.07,10.12,10.06,10.12,3785200.0,7.9353,7.9747,7.9275,7.9747,3785200.0
2011-07-22 11:40:00,10.12,10.16,10.11,10.14,3621100.0,7.9747,8.0063,7.9669,7.9905,3621100.0
2011-07-22 11:50:00,10.14,10.17,10.14,10.15,3246500.0,7.9905,8.0141,7.9905,7.9984,3246500.0
2011-07-22 12:00:00,10.16,10.2,10.15,10.2,2782800.0,8.0063,8.0378,7.9984,8.0378,2782800.0
2011-07-22 12:10:00,10.2,10.2,10.16,10.18,4061200.0,8.0378,8.0378,8.0063,8.022,4061200.0
2011-07-22 12:20:00,10.17,10.18,10.16,10.17,1221700.0,8.0141,8.022,8.0063,8.0141,1221700.0
2011-07-22 12:30:00,10.16,10.17,10.15,10.16,2870300.0,8.0063,8.0141,7.9984,8.0063,2870300.0
2011-07-22 12:40:00,10.15,10.16,10.15,10.15,809900.0,7.9984,8.0063,7.9984,7.9984,809900.0
2011-07-22 12:50:00,10.16,10.18,10.15,10.18,2175500.0,8.0063,8.022,7.9984,8.022,2175500.0
2011-07-22 13:00:00,10.18,10.18,10.16,10.16,1829500.0,8.022,8.022,8.0063,8.0063,1829500.0
2011-07-22 13:10:00,10.16,10.18,10.16,10.17,1672100.0,8.0063,8.022,8.0063,8.0141,1672100.0
2011-07-22 13:20:00,10.17,10.17,10.16,10.16,583600.0,8.0141,8.0141,8.0063,8.0063,583600.0
2011-07-22 13:30:00,10.17,10.17,10.16,10.16,878700.0,8.0141,8.0141,8.0063,8.0063,878700.0
2011-07-22 13:40:00,10.16,10.17,10.15,10.15,1288100.0,8.0063,8.0141,7.9984,7.9984,1288100.0
2011-07-22 13:50:00,10.16,10.16,10.14,10.16,2107200.0,8.0063,8.0063,7.9905,8.0063,2107200.0
2011-07-22 14:00:00,10.16,10.16,10.15,10.15,1439900.0,8.0063,8.0063,7.9984,7.9984,1439900.0
2011-07-22 14:10:00,10.15,10.16,10.13,10.14,2885500.0,7.9984,8.0063,7.9826,7.9905,2885500.0
2011-07-22 14:20:00,10.15,10.16,10.14,10.15,1176000.0,7.9984,8.0063,7.9905,7.9984,1176000.0
2011-07-22 14:30:00,10.16,10.16,10.14,10.14,921800.0,8.0063,8.0063,7.9905,7.9905,921800.0
2011-07-22 14:40:00,10.15,10.15,10.14,10.14,1022400.0,7.9984,7.9984,7.9905,7.9905,1022400.0
2011-07-22 14:50:00,10.14,10.15,10.14,10.14,1052500.0,7.9905,7.9984,7.9905,7.9905,1052500.0
2011-07-22 15:00:00,10.15,10.17,10.12,10.13,4424800.0,7.9984,8.0141,7.9747,7.9826,4424800.0
2011-07-22 15:10:00,10.13,10.14,10.1,10.13,3032800.0,7.9826,7.9905,7.959,7.9826,3032800.0
2011-07-22 15:20:00,10.12,10.13,10.12,10.13,1480500.0,7.9747,7.9826,7.9747,7.9826,1480500.0
2011-07-22 15:30:00,10.12,10.14,10.11,10.11,4045300.0,7.9747,7.9905,7.9669,7.9669,4045300.0
2011-07-22 15:40:00,10.11,10.14,10.09,10.13,5669700.0,7.9669,7.9905,7.9511,7.9826,5669700.0
2011-07-22 15:50:00,10.13,10.14,10.13,10.14,5325000.0,7.9826,7.9905,7.9826,7.9905,5325000.0
2011-07-25 09:30:00,9.97,9.98,9.9,9.97,9882000.0,7.8565,7.8644,7.8014,7.8565,9882000.0
2011-07-25 09:40:00,9.96,9.97,9.9,9.9,6533400.0,7.8487,7.8565,7.8014,7.8014,6533400.0
2011-07-25 09:50:00,9.91,9.94,9.88,9.92,8136100.0,7.8093,7.8329,7.7856,7.8171,8136100.0
2011-07-25 10:00:00,9.92,9.96,9.91,9.94,4188600.0,7.8171,7.8487,7.8093,7.8329,4188600.0
2011-07-25 10:10:00,9.94,9.96,9.93,9.95,4605000.0,7.8329,7.8487,7.825,7.8408,4605000.0
2011-07-25 10:20:00,9.95,9.99,9.93,9.96,5856200.0,7.8408,7.8723,7.825,7.8487,5856200.0
2011-07-25 10:30:00,9.96,9.97,9.96,9.96,1982700.0,7.8487,7.8565,7.8487,7.8487,1982700.0
2011-07-25 10:40:00,9.97,9.99,9.96,9.98,4132800.0,7.8565,7.8723,7.8487,7.8644,4132800.0
2011-07-25 10:50:00,9.97,9.98,9.96,9.98,2276200.0,7.8565,7.8644,7.8487,7.8644,2276200.0
2011-07-25 11:00:00,9.98,9.99,9.97,9.97,2581800.0,7.8644,7.8723,7.8565,7.8565,2581800.0
2011-07-25 11:10:00,9.98,9.99,9.97,9.97,1377700.0,7.8644,7.8723,7.8565,7.8565,1377700.0
2011-07-25 11:20:00,9.97,10.06,9.97,10.05,5347200.0,7.8565,7.9275,7.8565,7.9196,5347200.0
2011-07-25 11:30:00,10.06,10.07,10.03,10.05,3803100.0,7.9275,7.9353,7.9038,7.9196,3803100.0
2011-07-25 11:40:00,10.05,10.06,10.02,10.03,2680300.0,7.9196,7.9275,7.8959,7.9038,2680300.0
2011-07-25 11:50:00,10.03,10.03,10.0,10.02,1693200.0,7.9038,7.9038,7.8802,7.8959,1693200.0
2011-07-25 12:00:00,10.03,10.04,10.02,10.03,1112900.0,7.9038,7.9117,7.8959,7.9038,1112900.0
2011-07-25 12:10:00,10.02,10.04,10.02,10.02,793200.0,7.8959,7.9117,7.8959,7.8959,793200.0
2011-07-25 12:20:00,10.03,10.03,10.01,10.03,792600.0,7.9038,7.9038,7.8881,7.9038,792600.0
2011-07-25 12:30:00,10.02,10.04,10.0,10.02,2965800.0,7.8959,7.9117,7.8802,7.8959,2965800.0
2011-07-25 12:40:00,10.02,10.02,10.0,10.0,1392100.0,7.8959,7.8959,7.8802,7.8802,1392100.0
2011-07-25 12:50:00,10.0,10.01,9.99,10.01,2342500.0,7.8802,7.8881,7.8723,7.8881,2342500.0
2011-07-25 13:00:00,10.01,10.03,10.0,10.02,1441900.0,7.8881,7.9038,7.8802,7.8959,1441900.0
2011-07-25 13:10:00,10.03,10.04,10.01,10.04,2027600.0,7.9038,7.9117,7.8881,7.9117,2027600.0
2011-07-25 13:20:00,10.04,10.05,10.02,10.03,1553100.0,7.9117,7.9196,7.8959,7.9038,1553100.0
2011-07-25 13:30:00,10.04,10.05,10.02,10.03,2208300.0,7.9117,7.9196,7.8959,7.9038,2208300.0
2011-07-25 13:40:00,10.03,10.03,10.0,10.0,2067200.0,7.9038,7.9038,7.8802,7.8802,2067200.0
2011-07-25 13:50:00,10.01,10.01,10.0,10.01,547800.0,7.8881,7.8881,7.8802,7.8881,547800.0
2011-07-25 14:00:00,10.0,10.01,10.0,10.0,1106300.0,7.8802,7.8881,7.8802,7.8802,1106300.0
2011-07-25 14:10:00,10.0,10.02,10.0,10.02,975100.0,7.8802,7.8959,7.8802,7.8959,975100.0
2011-07-25 14:20:00,10.02,10.03,10.01,10.03,1577000.0,7.8959,7.9038,7.8881,7.9038,1577000.0
2011-07-25 14:30:00,10.03,10.03,10.01,10.02,1133600.0,7.9038,7.9038,7.8881,7.8959,1133600.0
2011-07-25 14:40:00,10.02,10.03,10.01,10.02,2588000.0,7.8959,7.9038,7.8881,7.8959,2588000.0
2011-07-25 14:50:00,10.01,10.03,10.01,10.02,1614800.0,7.8881,7.9038,7.8881,7.8959,1614800.0
2011-07-25 15:00:00,10.02,10.02,9.98,10.0,3514100.0,7.8959,7.8959,7.8644,7.8802,3514100.0
2011-07-25 15:10:00,9.99,10.0,9.96,9.97,7937100.0,7.8723,7.8802,7.8487,7.8565,7937100.0
2011-07-25 15:20:00,9.97,10.0,9.97,9.97,2594200.0,7.8565,7.8802,7.8565,7.8565,2594200.0
2011-07-25 15:30:00,9.97,10.01,9.97,10.01,2308100.0,7.8565,7.8881,7.8565,7.8881,2308100.0
2011-07-25 15:40:00,10.0,10.01,10.0,10.01,2474300.0,7.8802,7.8881,7.8802,7.8881,2474300.0
2011-07-25 15:50:00,10.01,10.02,9.98,10.01,11005900.0,7.8881,7.8959,7.8644,7.8881,11005900.0
2011-07-26 09:30:00,9.98,10.01,9.93,9.96,6133000.0,7.8644,7.8881,7.825,7.8487,6133000.0
2011-07-26 09:40:00,9.95,9.98,9.93,9.93,4396800.0,7.8408,7.8644,7.825,7.825,4396800.0
2011-07-26 09:50:00,9.94,9.96,9.91,9.94,3613900.0,7.8329,7.8487,7.8093,7.8329,3613900.0
2011-07-26 10:00:00,9.94,9.96,9.93,9.94,2865900.0,7.8329,7.8487,7.825,7.8329,2865900.0
2011-07-26 10:10:00,9.95,9.98,9.94,9.95,3806900.0,7.8408,7.8644,7.8329,7.8408,3806900.0
2011-07-26 10:20:00,9.95,9.96,9.94,9.94,2748800.0,7.8408,7.8487,7.8329,7.8329,2748800.0
2011-07-26 10:30:00,9.95,9.99,9.94,9.97,5640100.0,7.8408,7.8723,7.8329,7.8565,5640100.0
2011-07-26 10:40:00,9.97,10.0,9.97,9.98,4186900.0,7.8565,7.8802,7.8565,7.8644,4186900.0
2011-07-26 10:50:00,9.98,10.0,9.95,9.96,3899700.0,7.8644,7.8802,7.8408,7.8487,3899700.0
2011-07-26 11:00:00,9.96,9.99,9.95,9.99,1856200.0,7.8487,7.8723,7.8408,7.8723,1856200.0
2011-07-26 11:10:00,9.99,10.01,9.98,10.0,3235400.0,7.8723,7.8881,7.8644,7.8802,3235400.0
2011-07-26 11:20:00,9.99,10.0,9.99,10.0,1620900.0,7.8723,7.8802,7.8723,7.8802,1620900.0
2011-07-26 11:30:00,10.0,10.01,9.99,10.0,1729300.0,7.8802,7.8881,7.8723,7.8802,1729300.0
2011-07-26 11:40:00,9.99,10.01,9.99,10.01,950600.0,7.8723,7.8881,7.8723,7.8881,950600.0
2011-07-26 11:50:00,10.01,10.01,9.99,10.0,845000.0,7.8881,7.8881,7.8723,7.8802,845000.0
2011-07-26 12:00:00,10.01,10.02,10.0,10.01,2463500.0,7.8881,7.8959,7.8802,7.8881,2463500.0
2011-07-26 12:10:00,10.01,10.04,10.0,10.03,5623700.0,7.8881,7.9117,7.8802,7.9038,5623700.0
2011-07-26 12:20:00,10.03,10.03,10.02,10.03,1099000.0,7.9038,7.9038,7.8959,7.9038,1099000.0
2011-07-26 12:30:00,10.03,10.03,10.01,10.02,1001400.0,7.9038,7.9038,7.8881,7.8959,1001400.0
2011-07-26 12:40:00,10.02,10.02,10.0,10.02,1498700.0,7.8959,7.8959,7.8802,7.8959,1498700.0
2011-07-26 12:50:00,10.01,10.02,10.01,10.02,1524300.0,7.8881,7.8959,7.8881,7.8959,1524300.0
2011-07-26 13:00:00,10.02,10.04,10.01,10.02,1477200.0,7.8959,7.9117,7.8881,7.8959,1477200.0
2011-07-26 13:10:00,10.02,10.03,10.0,10.03,1776700.0,7.8959,7.9038,7.8802,7.9038,1776700.0
2011-07-26 13:20:00,10.02,10.03,10.02,10.03,771800.0,7.8959,7.9038,7.8959,7.9038,771800.0
2011-07-26 13:30:00,10.02,10.03,10.02,10.02,472700.0,7.8959,7.9038,7.8959,7.8959,472700.0
2011-07-26 13:40:00,10.02,10.03,10.02,10.03,654300.0,7.8959,7.9038,7.8959,7.9038,654300.0
2011-07-26 13:50:00,10.03,10.04,10.02,10.03,1830500.0,7.9038,7.9117,7.8959,7.9038,1830500.0
2011-07-26 14:00:00,10.03,10.05,10.03,10.05,1905000.0,7.9038,7.9196,7.9038,7.9196,1905000.0
2011-07-26 14:10:00,10.05,10.07,10.04,10.06,3654600.0,7.9196,7.9353,7.9117,7.9275,3654600.0
2011-07-26 14:20:00,10.05,10.06,10.04,10.06,1840700.0,7.9196,7.9275,7.9117,7.9275,1840700.0
2011-07-26 14:30:00,10.05,10.08,10.04,10.06,1528700.0,7.9196,7.9432,7.9117,7.9275,1528700.0
2011-07-26 14:40:00,10.07,10.07,10.06,10.07,1229100.0,7.9353,7.9353,7.9275,7.9353,1229100.0
2011-07-26 14:50:00,10.07,10.08,10.06,10.07,1095700.0,7.9353,7.9432,7.9275,7.9353,1095700.0
2011-07-26 15:00:00,10.07,10.08,10.05,10.06,2613900.0,7.9353,7.9432,7.9196,7.9275,2613900.0
2011-07-26 15:10:00,10.06,10.09,10.05,10.07,4127300.0,7.9275,7.9511,7.9196,7.9353,4127300.0
2011-07-26 15:20:00,10.06,10.07,10.06,10.07,1007900.0,7.9275,7.9353,7.9275,7.9353,1007900.0
2011-07-26 15:30:00,10.07,10.08,10.04,10.05,3730500.0,7.9353,7.9432,7.9117,7.9196,3730500.0
2011-07-26 15:40:00,10.05,10.06,10.01,10.02,6816200.0,7.9196,7.9275,7.8881,7.8959,6816200.0
2011-07-26 15:50:00,10.02,10.02,9.98,10.0,7461900.0,7.8959,7.8959,7.8644,7.8802,7461900.0
2011-07-27 09:30:00,9.92,9.94,9.85,9.86,6997300.0,7.8171,7.8329,7.762,7.7699,6997300.0
2011-07-27 09:40:00,9.86,9.93,9.86,9.91,3328000.0,7.7699,7.825,7.7699,7.8093,3328000.0
2011-07-27 09:50:00,9.92,9.92,9.87,9.88,3800100.0,7.8171,7.8171,7.7777,7.7856,3800100.0
2011-07-27 10:00:00,9.88,9.89,9.85,9.86,3841300.0,7.7856,7.7935,7.762,7.7699,3841300.0
2011-07-27 10:10:00,9.87,9.89,9.85,9.85,4344700.0,7.7777,7.7935,7.762,7.762,4344700.0
2011-07-27 10:20:00,9.85,9.87,9.84,9.85,3989700.0,7.762,7.7777,7.7541,7.762,3989700.0
2011-07-27 10:30:00,9.86,9.9,9.85,9.88,4833800.0,7.7699,7.8014,7.762,7.7856,4833800.0
2011-07-27 10:40:00,9.88,9.89,9.85,9.88,4053600.0,7.7856,7.7935,7.762,7.7856,4053600.0
2011-07-27 10:50:00,9.88,9.91,9.87,9.89,4157300.0,7.7856,7.8093,7.7777,7.7935,4157300.0
2011-07-27 11:00:00,9.89,9.9,9.85,9.88,3938600.0,7.7935,7.8014,7.762,7.7856,3938600.0
2011-07-27 11:10:00,9.88,9.89,9.87,9.89,1114400.0,7.7856,7.7935,7.7777,7.7935,1114400.0
2011-07-27 11:20:00,9.89,9.91,9.87,9.9,2005100.0,7.7935,7.8093,7.7777,7.8014,2005100.0
2011-07-27 11:30:00,9.91,9.94,9.89,9.89,4618600.0,7.8093,7.8329,7.7935,7.7935,4618600.0
2011-07-27 11:40:00,9.9,9.91,9.89,9.91,1688700.0,7.8014,7.8093,7.7935,7.8093,1688700.0
2011-07-27 11:50:00,9.9,9.91,9.87,9.9,2453000.0,7.8014,7.8093,7.7777,7.8014,2453000.0
2011-07-27 12:00:00,9.9,9.91,9.88,9.89,1711900.0,7.8014,7.8093,7.7856,7.7935,1711900.0
2011-07-27 12:10:00,9.88,9.91,9.88,9.89,2251900.0,7.7856,7.8093,7.7856,7.7935,2251900.0
2011-07-27 12:20:00,9.9,9.9,9.86,9.88,2269200.0,7.8014,7.8014,7.7699,7.7856,2269200.0
2011-07-27 12:30:00,9.88,9.89,9.86,9.87,1376100.0,7.7856,7.7935,7.7699,7.7777,1376100.0
2011-07-27 12:40:00,9.87,9.89,9.87,9.88,592900.0,7.7777,7.7935,7.7777,7.7856,592900.0
2011-07-27 12:50:00,9.89,9.89,9.88,9.88,396200.0,7.7935,7.7935,7.7856,7.7856,396200.0
2011-07-27 13:00:00,9.88,9.89,9.86,9.88,1605100.0,7.7856,7.7935,7.7699,7.7856,1605100.0
2011-07-27 13:10:00,9.89,9.89,9.84,9.85,3988900.0,7.7935,7.7935,7.7541,7.762,3988900.0
2011-07-27 13:20:00,9.86,9.86,9.82,9.83,3862900.0,7.7699,7.7699,7.7383,7.7462,3862900.0
2011-07-27 13:30:00,9.83,9.85,9.82,9.84,2310400.0,7.7462,7.762,7.7383,7.7541,2310400.0
2011-07-27 13:40:00,9.84,9.86,9.83,9.85,2112400.0,7.7541,7.7699,7.7462,7.762,2112400.0
2011-07-27 13:50:00,9.85,9.85,9.83,9.84,1677500.0,7.762,7.762,7.7462,7.7541,1677500.0
2011-07-27 14:00:00,9.84,9.85,9.81,9.82,6102500.0,7.7541,7.762,7.7305,7.7383,6102500.0
2011-07-27 14:10:00,9.83,9.84,9.82,9.82,1531600.0,7.7462,7.7541,7.7383,7.7383,1531600.0
2011-07-27 14:20:00,9.82,9.83,9.8,9.81,2408800.0,7.7383,7.7462,7.7226,7.7305,2408800.0
2011-07-27 14:30:00,9.8,9.82,9.79,9.81,4294300.0,7.7226,7.7383,7.7147,7.7305,4294300.0
2011-07-27 14:40:00,9.82,9.82,9.79,9.8,3487600.0,7.7383,7.7383,7.7147,7.7226,3487600.0
2011-07-27 14:50:00,9.81,9.83,9.8,9.82,2855500.0,7.7305,7.7462,7.7226,7.7383,2855500.0
2011-07-27 15:00:00,9.81,9.82,9.76,9.77,3444900.0,7.7305,7.7383,7.6911,7.6989,3444900.0
2011-07-27 15:10:00,9.77,9.78,9.72,9.73,5372200.0,7.6989,7.7068,7.6595,7.6674,5372200.0
2011-07-27 15:20:00,9.74,9.74,9.69,9.71,5599500.0,7.6753,7.6753,7.6359,7.6517,5599500.0
2011-07-27 15:30:00,9.71,9.74,9.71,9.73,4385900.0,7.6517,7.6753,7.6517,7.6674,4385900.0
2011-07-27 15:40:00,9.72,9.73,9.68,9.68,8009900.0,7.6595,7.6674,7.628,7.628,8009900.0
2011-07-27 15:50:00,9.69,9.71,9.68,9.68,12834600.0,7.6359,7.6517,7.628,7.628,12834600.0
2011-07-28 09:30:00,9.72,9.82,9.71,9.77,5902600.0,7.6595,7.7383,7.6517,7.6989,5902600.0
2011-07-28 09:40:00,9.76,9.79,9.72,9.78,3611800.0,7.6911,7.7147,7.6595,7.7068,3611800.0
2011-07-28 09:50:00,9.78,9.82,9.77,9.8,4810900.0,7.7068,7.7383,7.6989,7.7226,4810900.0
2011-07-28 10:00:00,9.81,9.85,9.78,9.85,4804800.0,7.7305,7.762,7.7068,7.762,4804800.0
2011-07-28 10:10:00,9.85,9.85,9.81,9.85,2759500.0,7.762,7.762,7.7305,7.762,2759500.0
2011-07-28 10:20:00,9.85,9.85,9.8,9.81,2367600.0,7.762,7.762,7.7226,7.7305,2367600.0
2011-07-28 10:30:00,9.81,9.83,9.78,9.79,2442100.0,7.7305,7.7462,7.7068,7.7147,2442100.0
2011-07-28 10:40:00,9.8,9.8,9.76,9.77,3709900.0,7.7226,7.7226,7.6911,7.6989,3709900.0
2011-07-28 10:50:00,9.77,9.79,9.77,9.79,2504700.0,7.6989,7.7147,7.6989,7.7147,2504700.0
2011-07-28 11:00:00,9.78,9.8,9.77,9.79,1743500.0,7.7068,7.7226,7.6989,7.7147,1743500.0
2011-07-28 11:10:00,9.8,9.81,9.79,9.81,1523400.0,7.7226,7.7305,7.7147,7.7305,1523400.0
2011-07-28 11:20:00,9.81,9.83,9.8,9.81,1841000.0,7.7305,7.7462,7.7226,7.7305,1841000.0
2011-07-28 11:30:00,9.82,9.83,9.81,9.82,866000.0,7.7383,7.7462,7.7305,7.7383,866000.0
2011-07-28 11:40:00,9.83,9.84,9.81,9.81,1643600.0,7.7462,7.7541,7.7305,7.7305,1643600.0
2011-07-28 11:50:00,9.82,9.84,9.81,9.84,1155600.0,7.7383,7.7541,7.7305,7.7541,1155600.0
2011-07-28 12:00:00,9.83,9.84,9.83,9.83,1261300.0,7.7462,7.7541,7.7462,7.7462,1261300.0
2011-07-28 12:10:00,9.83,9.84,9.8,9.8,2148000.0,7.7462,7.7541,7.7226,7.7226,2148000.0
2011-07-28 12:20:00,9.8,9.83,9.8,9.83,2031800.0,7.7226,7.7462,7.7226,7.7462,2031800.0
2011-07-28 12:30:00,9.82,9.83,9.8,9.81,1397700.0,7.7383,7.7462,7.7226,7.7305,1397700.0
2011-07-28 12:40:00,9.81,9.83,9.8,9.81,1756000.0,7.7305,7.7462,7.7226,7.7305,1756000.0
2011-07-28 12:50:00,9.82,9.83,9.8,9.81,1754800.0,7.7383,7.7462,7.7226,7.7305,1754800.0
2011-07-28 13:00:00,9.82,9.82,9.8,9.81,1146200.0,7.7383,7.7383,7.7226,7.7305,1146200.0
2011-07-28 13:10:00,9.81,9.82,9.79,9.79,1262800.0,7.7305,7.7383,7.7147,7.7147,1262800.0
2011-07-28 13:20:00,9.79,9.8,9.77,9.78,1773100.0,7.7147,7.7226,7.6989,7.7068,1773100.0
2011-07-28 13:30:00,9.78,9.79,9.76,9.77,2557200.0,7.7068,7.7147,7.6911,7.6989,2557200.0
2011-07-28 13:40:00,9.78,9.79,9.76,9.76,2295900.0,7.7068,7.7147,7.6911,7.6911,2295900.0
2011-07-28 13:50:00,9.76,9.78,9.75,9.76,1322000.0,7.6911,7.7068,7.6832,7.6911,1322000.0
2011-07-28 14:00:00,9.76,9.77,9.74,9.74,2295100.0,7.6911,7.6989,7.6753,7.6753,2295100.0
2011-07-28 14:10:00,9.74,9.75,9.72,9.73,2374100.0,7.6753,7.6832,7.6595,7.6674,2374100.0
2011-07-28 14:20:00,9.72,9.74,9.7,9.74,3249700.0,7.6595,7.6753,7.6438,7.6753,3249700.0
2011-07-28 14:30:00,9.74,9.75,9.73,9.75,1296900.0,7.6753,7.6832,7.6674,7.6832,1296900.0
2011-07-28 14:40:00,9.75,9.76,9.74,9.76,1391700.0,7.6832,7.6911,7.6753,7.6911,1391700.0
2011-07-28 14:50:00,9.76,9.78,9.76,9.76,1245800.0,7.6911,7.7068,7.6911,7.6911,1245800.0
2011-07-28 15:00:00,9.77,9.77,9.73,9.73,2217300.0,7.6989,7.6989,7.6674,7.6674,2217300.0
2011-07-28 15:10:00,9.74,9.75,9.72,9.72,1655300.0,7.6753,7.6832,7.6595,7.6595,1655300.0
2011-07-28 15:20:00,9.72,9.73,9.7,9.7,2089600.0,7.6595,7.6674,7.6438,7.6438,2089600.0
2011-07-28 15:30:00,9.71,9.72,9.7,9.71,3069000.0,7.6517,7.6595,7.6438,7.6517,3069000.0
2011-07-28 15:40:00,9.72,9.72,9.69,9.72,6994300.0,7.6595,7.6595,7.6359,7.6595,6994300.0
2011-07-28 15:50:00,9.71,9.79,9.71,9.78,13781200.0,7.6517,7.7147,7.6517,7.7068,13781200.0
2011-07-29 09:30:00,9.64,9.66,9.6,9.62,9734200.0,7.5965,7.6123,7.565,7.5807,9734200.0
2011-07-29 09:40:00,9.62,9.65,9.6,9.64,4421500.0,7.5807,7.6044,7.565,7.5965,4421500.0
2011-07-29 09:50:00,9.64,9.74,9.63,9.71,7406500.0,7.5965,7.6753,7.5886,7.6517,7406500.0
2011-07-29 10:00:00,9.71,9.76,9.7,9.72,7557700.0,7.6517,7.6911,7.6438,7.6595,7557700.0
2011-07-29 10:10:00,9.73,9.73,9.69,9.7,3284200.0,7.6674,7.6674,7.6359,7.6438,3284200.0
2011-07-29 10:20:00,9.7,9.78,9.7,9.76,6405500.0,7.6438,7.7068,7.6438,7.6911,6405500.0
2011-07-29 10:30:00,9.76,9.8,9.74,9.77,5580900.0,7.6911,7.7226,7.6753,7.6989,5580900.0
2011-07-29 10:40:00,9.78,9.8,9.75,9.8,3848100.0,7.7068,7.7226,7.6832,7.7226,3848100.0
2011-07-29 10:50:00,9.8,9.89,9.79,9.87,8970900.0,7.7226,7.7935,7.7147,7.7777,8970900.0
2011-07-29 11:00:00,9.87,9.93,9.84,9.92,8836800.0,7.7777,7.825,7.7541,7.8171,8836800.0
2011-07-29 11:10:00,9.91,9.94,9.9,9.93,5614000.0,7.8093,7.8329,7.8014,7.825,5614000.0
2011-07-29 11:20:00,9.93,9.95,9.9,9.91,4690900.0,7.825,7.8408,7.8014,7.8093,4690900.0
2011-07-29 11:30:00,9.91,9.94,9.9,9.92,3400900.0,7.8093,7.8329,7.8014,7.8171,3400900.0
2011-07-29 11:40:00,9.91,9.94,9.89,9.9,3331800.0,7.8093,7.8329,7.7935,7.8014,3331800.0
2011-07-29 11:50:00,9.9,9.92,9.89,9.9,2294300.0,7.8014,7.8171,7.7935,7.8014,2294300.0
2011-07-29 12:00:00,9.9,9.9,9.85,9.89,5719400.0,7.8014,7.8014,7.762,7.7935,5719400.0
2011-07-29 12:10:00,9.89,9.89,9.84,9.88,4388200.0,7.7935,7.7935,7.7541,7.7856,4388200.0
2011-07-29 12:20:00,9.88,9.89,9.85,9.86,2319600.0,7.7856,7.7935,7.762,7.7699,2319600.0
2011-07-29 12:30:00,9.85,9.86,9.82,9.84,3019700.0,7.762,7.7699,7.7383,7.7541,3019700.0
2011-07-29 12:40:00,9.85,9.86,9.82,9.82,2714500.0,7.762,7.7699,7.7383,7.7383,2714500.0
2011-07-29 12:50:00,9.82,9.83,9.79,9.81,3799900.0,7.7383,7.7462,7.7147,7.7305,3799900.0
2011-07-29 13:00:00,9.82,9.83,9.79,9.82,3405300.0,7.7383,7.7462,7.7147,7.7383,3405300.0
2011-07-29 13:10:00,9.82,9.83,9.8,9.8,1911400.0,7.7383,7.7462,7.7226,7.7226,1911400.0
2011-07-29 13:20:00,9.81,9.84,9.8,9.83,2505100.0,7.7305,7.7541,7.7226,7.7462,2505100.0
2011-07-29 13:30:00,9.83,9.83,9.8,9.82,1847000.0,7.7462,7.7462,7.7226,7.7383,1847000.0
2011-07-29 13:40:00,9.82,9.85,9.8,9.83,3156800.0,7.7383,7.762,7.7226,7.7462,3156800.0
2011-07-29 13:50:00,9.82,9.83,9.81,9.81,965300.0,7.7383,7.7462,7.7305,7.7305,965300.0
2011-07-29 14:00:00,9.81,9.84,9.8,9.83,2218400.0,7.7305,7.7541,7.7226,7.7462,2218400.0
2011-07-29 14:10:00,9.82,9.83,9.79,9.8,2615300.0,7.7383,7.7462,7.7147,7.7226,2615300.0
2011-07-29 14:20:00,9.8,9.81,9.78,9.8,2737900.0,7.7226,7.7305,7.7068,7.7226,2737900.0
2011-07-29 14:30:00,9.8,9.83,9.79,9.82,2874000.0,7.7226,7.7462,7.7147,7.7383,2874000.0
2011-07-29 14:40:00,9.82,9.83,9.81,9.81,1239000.0,7.7383,7.7462,7.7305,7.7305,1239000.0
2011-07-29 14:50:00,9.82,9.82,9.79,9.79,1621900.0,7.7383,7.7383,7.7147,7.7147,1621900.0
2011-07-29 15:00:00,9.79,9.8,9.77,9.79,1912000.0,7.7147,7.7226,7.6989,7.7147,1912000.0
2011-07-29 15:10:00,9.78,9.8,9.77,9.78,3947200.0,7.7068,7.7226,7.6989,7.7068,3947200.0
2011-07-29 15:20:00,9.77,9.78,9.75,9.78,3034500.0,7.6989,7.7068,7.6832,7.7068,3034500.0
2011-07-29 15:30:00,9.78,9.78,9.74,9.76,4914600.0,7.7068,7.7068,7.6753,7.6911,4914600.0
2011-07-29 15:40:00,9.76,9.76,9.7,9.71,6970900.0,7.6911,7.6911,7.6438,7.6517,6970900.0
2011-07-29 15:50:00,9.71,9.74,9.69,9.71,13614200.0,7.6517,7.6753,7.6359,7.6517,13614200.0
2011-08-01 09:30:00,10.04,10.05,9.96,9.97,14409600.0,7.9117,7.9196,7.8487,7.8565,14409600.0
2011-08-01 09:40:00,9.97,9.99,9.92,9.94,9681700.0,7.8565,7.8723,7.8171,7.8329,9681700.0
2011-08-01 09:50:00,9.95,9.96,9.86,9.86,7576900.0,7.8408,7.8487,7.7699,7.7699,7576900.0
2011-08-01 10:00:00,9.86,9.87,9.7,9.79,14912900.0,7.7699,7.7777,7.6438,7.7147,14912900.0
2011-08-01 10:10:00,9.79,9.8,9.74,9.8,7109500.0,7.7147,7.7226,7.6753,7.7226,7109500.0
2011-08-01 10:20:00,9.79,9.83,9.78,9.79,5521000.0,7.7147,7.7462,7.7068,7.7147,5521000.0
2011-08-01 10:30:00,9.78,9.79,9.75,9.77,5298900.0,7.7068,7.7147,7.6832,7.6989,5298900.0
2011-08-01 10:40:00,9.77,9.8,9.74,9.78,4228100.0,7.6989,7.7226,7.6753,7.7068,4228100.0
2011-08-01 10:50:00,9.78,9.79,9.76,9.77,1682900.0,7.7068,7.7147,7.6911,7.6989,1682900.0
2011-08-01 11:00:00,9.76,9.77,9.72,9.75,2846400.0,7.6911,7.6989,7.6595,7.6832,2846400.0
2011-08-01 11:10:00,9.75,9.77,9.73,9.76,3381800.0,7.6832,7.6989,7.6674,7.6911,3381800.0
2011-08-01 11:20:00,9.76,9.8,9.75,9.79,3211100.0,7.6911,7.7226,7.6832,7.7147,3211100.0
2011-08-01 11:30:00,9.79,9.8,9.74,9.75,3816900.0,7.7147,7.7226,7.6753,7.6832,3816900.0
2011-08-01 11:40:00,9.76,9.79,9.74,9.79,2992600.0,7.6911,7.7147,7.6753,7.7147,2992600.0
2011-08-01 11:50:00,9.79,9.79,9.75,9.76,2408800.0,7.7147,7.7147,7.6832,7.6911,2408800.0
2011-08-01 12:00:00,9.76,9.8,9.76,9.8,2596800.0,7.6911,7.7226,7.6911,7.7226,2596800.0
2011-08-01 12:10:00,9.79,9.81,9.76,9.77,2813800.0,7.7147,7.7305,7.6911,7.6989,2813800.0
2011-08-01 12:20:00,9.77,9.79,9.76,9.79,1911400.0,7.6989,7.7147,7.6911,7.7147,1911400.0
2011-08-01 12:30:00,9.79,9.79,9.76,9.77,1276000.0,7.7147,7.7147,7.6911,7.6989,1276000.0
2011-08-01 12:40:00,9.77,9.79,9.77,9.79,1956300.0,7.6989,7.7147,7.6989,7.7147,1956300.0
2011-08-01 12:50:00,9.79,9.82,9.78,9.82,2069200.0,7.7147,7.7383,7.7068,7.7383,2069200.0
2011-08-01 13:00:00,9.81,9.82,9.78,9.79,1750800.0,7.7305,7.7383,7.7068,7.7147,1750800.0
2011-08-01 13:10:00,9.8,9.81,9.78,9.79,1275600.0,7.7226,7.7305,7.7068,7.7147,1275600.0
2011-08-01 13:20:00,9.79,9.8,9.78,9.79,794700.0,7.7147,7.7226,7.7068,7.7147,794700.0
2011-08-01 13:30:00,9.79,9.8,9.78,9.79,870800.0,7.7147,7.7226,7.7068,7.7147,870800.0
2011-08-01 13:40:00,9.79,9.82,9.79,9.82,1193900.0,7.7147,7.7383,7.7147,7.7383,1193900.0
2011-08-01 13:50:00,9.82,9.83,9.8,9.82,1624800.0,7.7383,7.7462,7.7226,7.7383,1624800.0
2011-08-01 14:00:00,9.82,9.82,9.77,9.77,1574100.0,7.7383,7.7383,7.6989,7.6989,1574100.0
2011-08-01 14:10:00,9.77,9.78,9.75,9.76,1630000.0,7.6989,7.7068,7.6832,7.6911,1630000.0
2011-08-01 14:20:00,9.77,9.78,9.76,9.77,1085000.0,7.6989,7.7068,7.6911,7.6989,1085000.0
2011-08-01 14:30:00,9.77,9.79,9.77,9.78,1048900.0,7.6989,7.7147,7.6989,7.7068,1048900.0
2011-08-01 14:40:00,9.77,9.79,9.76,9.78,1355800.0,7.6989,7.7147,7.6911,7.7068,1355800.0
2011-08-01 14:50:00,9.77,9.82,9.77,9.8,1982100.0,7.6989,7.7383,7.6989,7.7226,1982100.0
2011-08-01 15:00:00,9.8,9.84,9.8,9.8,2902300.0,7.7226,7.7541,7.7226,7.7226,2902300.0
2011-08-01 15:10:00,9.8,9.81,9.78,9.8,2213900.0,7.7226,7.7305,7.7068,7.7226,2213900.0
2011-08-01 15:20:00,9.8,9.83,9.79,9.8,3397200.0,7.7226,7.7462,7.7147,7.7226,3397200.0
2011-08-01 15:30:00,9.8,9.82,9.76,9.82,3938900.0,7.7226,7.7383,7.6911,7.7383,3938900.0
2011-08-01 15:40:00,9.82,9.85,9.8,9.84,6417900.0,7.7383,7.762,7.7226,7.7541,6417900.0
2011-08-01 15:50:00,9.83,9.85,9.8,9.82,8521100.0,7.7462,7.762,7.7226,7.7383,8521100.0
2011-08-02 09:30:00,9.77,9.8,9.71,9.78,6465900.0,7.6989,7.7226,7.6517,7.7068,6465900.0
2011-08-02 09:40:00,9.78,9.82,9.77,9.8,6897500.0,7.7068,7.7383,7.6989,7.7226,6897500.0
2011-08-02 09:50:00,9.8,9.86,9.78,9.85,7599000.0,7.7226,7.7699,7.7068,7.762,7599000.0
2011-08-02 10:00:00,9.85,9.86,9.81,9.82,5439400.0,7.762,7.7699,7.7305,7.7383,5439400.0
2011-08-02 10:10:00,9.82,9.84,9.79,9.8,4095400.0,7.7383,7.7541,7.7147,7.7226,4095400.0
2011-08-02 10:20:00,9.79,9.81,9.76,9.77,3228100.0,7.7147,7.7305,7.6911,7.6989,3228100.0
2011-08-02 10:30:00,9.77,9.79,9.74,9.78,3450800.0,7.6989,7.7147,7.6753,7.7068,3450800.0
2011-08-02 10:40:00,9.78,9.79,9.75,9.76,3352900.0,7.7068,7.7147,7.6832,7.6911,3352900.0
2011-08-02 10:50:00,9.75,9.77,9.72,9.74,3107700.0,7.6832,7.6989,7.6595,7.6753,3107700.0
2011-08-02 11:00:00,9.74,9.74,9.7,9.72,4639300.0,7.6753,7.6753,7.6438,7.6595,4639300.0
2011-08-02 11:10:00,9.72,9.73,9.7,9.71,4143700.0,7.6595,7.6674,7.6438,7.6517,4143700.0
2011-08-02 11:20:00,9.72,9.73,9.7,9.73,2712800.0,7.6595,7.6674,7.6438,7.6674,2712800.0
2011-08-02 11:30:00,9.72,9.73,9.7,9.7,1902700.0,7.6595,7.6674,7.6438,7.6438,1902700.0
2011-08-02 11:40:00,9.7,9.72,9.7,9.71,2240400.0,7.6438,7.6595,7.6438,7.6517,2240400.0
2011-08-02 11:50:00,9.71,9.73,9.69,9.71,4696300.0,7.6517,7.6674,7.6359,7.6517,4696300.0
2011-08-02 12:00:00,9.7,9.71,9.69,9.7,3441000.0,7.6438,7.6517,7.6359,7.6438,3441000.0
2011-08-02 12:10:00,9.7,9.73,9.69,9.73,2196700.0,7.6438,7.6674,7.6359,7.6674,2196700.0
2011-08-02 12:20:00,9.73,9.74,9.7,9.71,2409500.0,7.6674,7.6753,7.6438,7.6517,2409500.0
2011-08-02 12:30:00,9.71,9.74,9.68,9.7,4906100.0,7.6517,7.6753,7.628,7.6438,4906100.0
2011-08-02 12:40:00,9.71,9.71,9.63,9.64,4579400.0,7.6517,7.6517,7.5886,7.5965,4579400.0
2011-08-02 12:50:00,9.63,9.66,9.61,9.64,5112800.0,7.5886,7.6123,7.5729,7.5965,5112800.0
2011-08-02 13:00:00,9.64,9.68,9.63,9.68,3683900.0,7.5965,7.628,7.5886,7.628,3683900.0
2011-08-02 13:10:00,9.67,9.68,9.65,9.67,2298600.0,7.6201,7.628,7.6044,7.6201,2298600.0
2011-08-02 13:20:00,9.66,9.68,9.65,9.66,1417800.0,7.6123,7.628,7.6044,7.6123,1417800.0
2011-08-02 13:30:00,9.66,9.67,9.62,9.64,2351800.0,7.6123,7.6201,7.5807,7.5965,2351800.0
2011-08-02 13:40:00,9.64,9.66,9.62,9.63,2961100.0,7.5965,7.6123,7.5807,7.5886,2961100.0
2011-08-02 13:50:00,9.63,9.64,9.61,9.61,4725600.0,7.5886,7.5965,7.5729,7.5729,4725600.0
2011-08-02 14:00:00,9.62,9.63,9.6,9.62,2810300.0,7.5807,7.5886,7.565,7.5807,2810300.0
2011-08-02 14:10:00,9.61,9.64,9.61,9.64,2296000.0,7.5729,7.5965,7.5729,7.5965,2296000.0
2011-08-02 14:20:00,9.63,9.64,9.62,9.62,1956000.0,7.5886,7.5965,7.5807,7.5807,1956000.0
2011-08-02 14:30:00,9.62,9.63,9.6,9.6,2723200.0,7.5807,7.5886,7.565,7.565,2723200.0
2011-08-02 14:40:00,9.6,9.61,9.57,9.58,3872200.0,7.565,7.5729,7.5413,7.5492,3872200.0
2011-08-02 14:50:00,9.58,9.63,9.58,9.62,2368600.0,7.5492,7.5886,7.5492,7.5807,2368600.0
2011-08-02 15:00:00,9.62,9.63,9.6,9.6,2146100.0,7.5807,7.5886,7.565,7.565,2146100.0
2011-08-02 15:10:00,9.61,9.61,9.58,9.59,4419900.0,7.5729,7.5729,7.5492,7.5571,4419900.0
2011-08-02 15:20:00,9.6,9.6,9.55,9.56,5328000.0,7.565,7.565,7.5256,7.5335,5328000.0
2011-08-02 15:30:00,9.55,9.59,9.55,9.57,4164800.0,7.5256,7.5571,7.5256,7.5413,4164800.0
2011-08-02 15:40:00,9.56,9.57,9.51,9.51,6811100.0,7.5335,7.5413,7.4941,7.4941,6811100.0
2011-08-02 15:50:00,9.52,9.53,9.47,9.49,18846400.0,7.5019,7.5098,7.4625,7.4783,18846400.0
2011-08-03 09:30:00,9.49,9.59,9.47,9.51,6479300.0,7.4783,7.5571,7.4625,7.4941,6479300.0
2011-08-03 09:40:00,9.51,9.53,9.47,9.5,4209900.0,7.4941,7.5098,7.4625,7.4862,4209900.0
2011-08-03 09:50:00,9.5,9.52,9.46,9.5,3126400.0,7.4862,7.5019,7.4547,7.4862,3126400.0
2011-08-03 10:00:00,9.5,9.54,9.47,9.48,7005400.0,7.4862,7.5177,7.4625,7.4704,7005400.0
2011-08-03 10:10:00,9.48,9.49,9.43,9.45,4685300.0,7.4704,7.4783,7.431,7.4468,4685300.0
2011-08-03 10:20:00,9.46,9.47,9.41,9.45,4737600.0,7.4547,7.4625,7.4153,7.4468,4737600.0
2011-08-03 10:30:00,9.46,9.46,9.32,9.36,11027200.0,7.4547,7.4547,7.3443,7.3758,11027200.0
2011-08-03 10:40:00,9.35,9.37,9.32,9.34,7010400.0,7.368,7.3837,7.3443,7.3601,7010400.0
2011-08-03 10:50:00,9.34,9.42,9.32,9.41,7016300.0,7.3601,7.4231,7.3443,7.4153,7016300.0
2011-08-03 11:00:00,9.41,9.45,9.39,9.39,4444900.0,7.4153,7.4468,7.3995,7.3995,4444900.0
2011-08-03 11:10:00,9.39,9.46,9.39,9.45,5015700.0,7.3995,7.4547,7.3995,7.4468,5015700.0
2011-08-03 11:20:00,9.44,9.45,9.4,9.4,3072700.0,7.4389,7.4468,7.4074,7.4074,3072700.0
2011-08-03 11:30:00,9.41,9.41,9.4,9.41,1412700.0,7.4153,7.4153,7.4074,7.4153,1412700.0
2011-08-03 11:40:00,9.4,9.41,9.35,9.37,4181300.0,7.4074,7.4153,7.368,7.3837,4181300.0
2011-08-03 11:50:00,9.38,9.4,9.36,9.38,2790100.0,7.3916,7.4074,7.3758,7.3916,2790100.0
2011-08-03 12:00:00,9.38,9.39,9.34,9.35,4546200.0,7.3916,7.3995,7.3601,7.368,4546200.0
2011-08-03 12:10:00,9.35,9.36,9.34,9.34,1935500.0,7.368,7.3758,7.3601,7.3601,1935500.0
2011-08-03 12:20:00,9.35,9.37,9.34,9.36,2408400.0,7.368,7.3837,7.3601,7.3758,2408400.0
2011-08-03 12:30:00,9.36,9.37,9.35,9.37,1544300.0,7.3758,7.3837,7.368,7.3837,1544300.0
2011-08-03 12:40:00,9.37,9.38,9.36,9.37,1447700.0,7.3837,7.3916,7.3758,7.3837,1447700.0
2011-08-03 12:50:00,9.38,9.38,9.35,9.36,3346100.0,7.3916,7.3916,7.368,7.3758,3346100.0
2011-08-03 13:00:00,9.36,9.37,9.34,9.35,3096700.0,7.3758,7.3837,7.3601,7.368,3096700.0
2011-08-03 13:10:00,9.35,9.37,9.34,9.36,2374200.0,7.368,7.3837,7.3601,7.3758,2374200.0
2011-08-03 13:20:00,9.35,9.39,9.35,9.37,2650000.0,7.368,7.3995,7.368,7.3837,2650000.0
2011-08-03 13:30:00,9.38,9.47,9.37,9.47,5617300.0,7.3916,7.4625,7.3837,7.4625,5617300.0
2011-08-03 13:40:00,9.46,9.55,9.46,9.53,7392100.0,7.4547,7.5256,7.4547,7.5098,7392100.0
2011-08-03 13:50:00,9.53,9.53,9.49,9.5,4336400.0,7.5098,7.5098,7.4783,7.4862,4336400.0
2011-08-03 14:00:00,9.5,9.53,9.49,9.49,3536500.0,7.4862,7.5098,7.4783,7.4783,3536500.0
2011-08-03 14:10:00,9.49,9.53,9.48,9.48,2479000.0,7.4783,7.5098,7.4704,7.4704,2479000.0
2011-08-03 14:20:00,9.49,9.51,9.46,9.47,3562400.0,7.4783,7.4941,7.4547,7.4625,3562400.0
2011-08-03 14:30:00,9.46,9.49,9.44,9.46,3186800.0,7.4547,7.4783,7.4389,7.4547,3186800.0
2011-08-03 14:40:00,9.45,9.48,9.43,9.48,3208500.0,7.4468,7.4704,7.431,7.4704,3208500.0
2011-08-03 14:50:00,9.47,9.52,9.46,9.52,3241600.0,7.4625,7.5019,7.4547,7.5019,3241600.0
2011-08-03 15:00:00,9.52,9.53,9.49,9.49,3741000.0,7.5019,7.5098,7.4783,7.4783,3741000.0
2011-08-03 15:10:00,9.5,9.55,9.49,9.54,4911000.0,7.4862,7.5256,7.4783,7.5177,4911000.0
2011-08-03 15:20:00,9.54,9.57,9.53,9.54,6532200.0,7.5177,7.5413,7.5098,7.5177,6532200.0
2011-08-03 15:30:00,9.54,9.55,9.5,9.52,3182900.0,7.5177,7.5256,7.4862,7.5019,3182900.0
2011-08-03 15:40:00,9.52,9.54,9.5,9.51,5592900.0,7.5019,7.5177,7.4862,7.4941,5592900.0
2011-08-03 15:50:00,9.52,9.54,9.51,9.54,7178200.0,7.5019,7.5177,7.4941,7.5177,7178200.0
2011-08-04 09:30:00,9.37,9.46,9.34,9.42,7804700.0,7.3837,7.4547,7.3601,7.4231,7804700.0
2011-08-04 09:40:00,9.42,9.43,9.34,9.35,6445500.0,7.4231,7.431,7.3601,7.368,6445500.0
2011-08-04 09:50:00,9.34,9.35,9.3,9.3,8248300.0,7.3601,7.368,7.3286,7.3286,8248300.0
2011-08-04 10:00:00,9.31,9.31,9.21,9.25,9124300.0,7.3364,7.3364,7.2576,7.2892,9124300.0
2011-08-04 10:10:00,9.25,9.26,9.21,9.22,7323600.0,7.2892,7.297,7.2576,7.2655,7323600.0
2011-08-04 10:20:00,9.22,9.25,9.21,9.22,4355600.0,7.2655,7.2892,7.2576,7.2655,4355600.0
2011-08-04 10:30:00,9.23,9.25,9.22,9.25,5630500.0,7.2734,7.2892,7.2655,7.2892,5630500.0
2011-08-04 10:40:00,9.25,9.25,9.2,9.22,9068400.0,7.2892,7.2892,7.2498,7.2655,9068400.0
2011-08-04 10:50:00,9.22,9.23,9.16,9.18,8361400.0,7.2655,7.2734,7.2182,7.234,8361400.0
2011-08-04 11:00:00,9.17,9.21,9.15,9.17,10003600.0,7.2261,7.2576,7.2104,7.2261,10003600.0
2011-08-04 11:10:00,9.17,9.19,9.15,9.18,4626800.0,7.2261,7.2419,7.2104,7.234,4626800.0
2011-08-04 11:20:00,9.19,9.19,9.1,9.1,9357700.0,7.2419,7.2419,7.171,7.171,9357700.0
2011-08-04 11:30:00,9.11,9.14,9.1,9.13,4481100.0,7.1788,7.2025,7.171,7.1946,4481100.0
2011-08-04 11:40:00,9.13,9.14,9.04,9.08,9744500.0,7.1946,7.2025,7.1237,7.1552,9744500.0
2011-08-04 11:50:00,9.08,9.11,9.06,9.1,4986600.0,7.1552,7.1788,7.1394,7.171,4986600.0
2011-08-04 12:00:00,9.11,9.13,9.08,9.1,5928200.0,7.1788,7.1946,7.1552,7.171,5928200.0
2011-08-04 12:10:00,9.11,9.14,9.09,9.11,4178300.0,7.1788,7.2025,7.1631,7.1788,4178300.0
2011-08-04 12:20:00,9.11,9.17,9.1,9.14,5731500.0,7.1788,7.2261,7.171,7.2025,5731500.0
2011-08-04 12:30:00,9.15,9.15,9.12,9.14,4316300.0,7.2104,7.2104,7.1867,7.2025,4316300.0
2011-08-04 12:40:00,9.14,9.18,9.13,9.17,4650000.0,7.2025,7.234,7.1946,7.2261,4650000.0
2011-08-04 12:50:00,9.17,9.17,9.12,9.13,4720600.0,7.2261,7.2261,7.1867,7.1946,4720600.0
2011-08-04 13:00:00,9.13,9.17,9.13,9.15,2481900.0,7.1946,7.2261,7.1946,7.2104,2481900.0
2011-08-04 13:10:00,9.14,9.15,9.1,9.13,2840800.0,7.2025,7.2104,7.171,7.1946,2840800.0
2011-08-04 13:20:00,9.13,9.14,9.12,9.14,1815300.0,7.1946,7.2025,7.1867,7.2025,1815300.0
2011-08-04 13:30:00,9.13,9.14,9.12,9.13,3023700.0,7.1946,7.2025,7.1867,7.1946,3023700.0
2011-08-04 13:40:00,9.13,9.14,9.08,9.09,4328500.0,7.1946,7.2025,7.1552,7.1631,4328500.0
2011-08-04 13:50:00,9.1,9.12,9.09,9.1,2907800.0,7.171,7.1867,7.1631,7.171,2907800.0
2011-08-04 14:00:00,9.09,9.1,9.05,9.08,5044700.0,7.1631,7.171,7.1316,7.1552,5044700.0
2011-08-04 14:10:00,9.08,9.08,9.04,9.04,4814300.0,7.1552,7.1552,7.1237,7.1237,4814300.0
2011-08-04 14:20:00,9.05,9.05,9.0,9.04,9685400.0,7.1316,7.1316,7.0922,7.1237,9685400.0
2011-08-04 14:30:00,9.04,9.1,9.02,9.08,8120400.0,7.1237,7.171,7.1079,7.1552,8120400.0
2011-08-04 14:40:00,9.08,9.14,9.08,9.12,6031400.0,7.1552,7.2025,7.1552,7.1867,6031400.0
2011-08-04 14:50:00,9.12,9.12,9.06,9.09,3348800.0,7.1867,7.1867,7.1394,7.1631,3348800.0
2011-08-04 15:00:00,9.09,9.12,9.06,9.1,7548600.0,7.1631,7.1867,7.1394,7.171,7548600.0
2011-08-04 15:10:00,9.1,9.1,9.0,9.02,7049200.0,7.171,7.171,7.0922,7.1079,7049200.0
2011-08-04 15:20:00,9.02,9.03,8.95,8.96,12925000.0,7.1079,7.1158,7.0528,7.0606,12925000.0
2011-08-04 15:30:00,8.96,9.0,8.95,8.99,13321500.0,7.0606,7.0922,7.0528,7.0843,13321500.0
2011-08-04 15:40:00,8.99,8.99,8.86,8.88,19281100.0,7.0843,7.0843,6.9818,6.9976,19281100.0
2011-08-04 15:50:00,8.88,8.9,8.77,8.8,32256900.0,6.9976,7.0134,6.9109,6.9346,32256900.0
2011-08-05 09:30:00,8.97,9.05,8.9,8.98,22789500.0,7.0685,7.1316,7.0134,7.0764,22789500.0
2011-08-05 09:40:00,8.98,9.01,8.87,8.88,17252100.0,7.0764,7.1,6.9897,6.9976,17252100.0
2011-08-05 09:50:00,8.88,8.9,8.54,8.55,29313800.0,6.9976,7.0134,6.7297,6.7376,29313800.0
2011-08-05 10:00:00,8.55,8.69,8.54,8.69,18328000.0,6.7376,6.8479,6.7297,6.8479,18328000.0
2011-08-05 10:10:00,8.68,8.7,8.62,8.68,12033600.0,6.84,6.8558,6.7927,6.84,12033600.0
2011-08-05 10:20:00,8.68,8.74,8.67,8.71,8596500.0,6.84,6.8873,6.8321,6.8636,8596500.0
2011-08-05 10:30:00,8.71,8.72,8.66,8.69,6286200.0,6.8636,6.8715,6.8242,6.8479,6286200.0
2011-08-05 10:40:00,8.69,8.7,8.63,8.63,7133800.0,6.8479,6.8558,6.8006,6.8006,7133800.0
2011-08-05 10:50:00,8.63,8.65,8.6,8.62,8033100.0,6.8006,6.8164,6.777,6.7927,8033100.0
2011-08-05 11:00:00,8.63,8.64,8.55,8.55,10177700.0,6.8006,6.8085,6.7376,6.7376,10177700.0
2011-08-05 11:10:00,8.56,8.56,8.44,8.45,14625900.0,6.7454,6.7454,6.6509,6.6588,14625900.0
2011-08-05 11:20:00,8.46,8.55,8.4,8.45,15315400.0,6.6666,6.7376,6.6194,6.6588,15315400.0
2011-08-05 11:30:00,8.45,8.46,8.32,8.33,13414300.0,6.6588,6.6666,6.5563,6.5642,13414300.0
2011-08-05 11:40:00,8.32,8.33,8.12,8.13,22912200.0,6.5563,6.5642,6.3987,6.4066,22912200.0
2011-08-05 11:50:00,8.13,8.16,8.03,8.07,22259600.0,6.4066,6.4302,6.3278,6.3593,22259600.0
2011-08-05 12:00:00,8.07,8.21,8.05,8.17,13544300.0,6.3593,6.4696,6.3435,6.4381,13544300.0
2011-08-05 12:10:00,8.17,8.46,8.15,8.29,21644900.0,6.4381,6.6666,6.4223,6.5327,21644900.0
2011-08-05 12:20:00,8.29,8.33,8.21,8.25,14194800.0,6.5327,6.5642,6.4696,6.5011,14194800.0
2011-08-05 12:30:00,8.24,8.39,8.2,8.31,16554400.0,6.4933,6.6115,6.4617,6.5484,16554400.0
2011-08-05 12:40:00,8.31,8.48,8.25,8.44,13756400.0,6.5484,6.6824,6.5011,6.6509,13756400.0
2011-08-05 12:50:00,8.45,8.53,8.39,8.43,10811700.0,6.6588,6.7218,6.6115,6.643,10811700.0
2011-08-05 13:00:00,8.43,8.49,8.33,8.38,10635300.0,6.643,6.6903,6.5642,6.6036,10635300.0
2011-08-05 13:10:00,8.38,8.45,8.37,8.45,5110300.0,6.6036,6.6588,6.5957,6.6588,5110300.0
2011-08-05 13:20:00,8.45,8.46,8.38,8.41,6885100.0,6.6588,6.6666,6.6036,6.6272,6885100.0
2011-08-05 13:30:00,8.42,8.47,8.41,8.42,5954200.0,6.6351,6.6745,6.6272,6.6351,5954200.0
2011-08-05 13:40:00,8.42,8.46,8.4,8.45,7460700.0,6.6351,6.6666,6.6194,6.6588,7460700.0
2011-08-05 13:50:00,8.45,8.49,8.42,8.45,10494700.0,6.6588,6.6903,6.6351,6.6588,10494700.0
2011-08-05 14:00:00,8.44,8.46,8.4,8.4,5704700.0,6.6509,6.6666,6.6194,6.6194,5704700.0
2011-08-05 14:10:00,8.41,8.41,8.33,8.36,7313100.0,6.6272,6.6272,6.5642,6.5878,7313100.0
2011-08-05 14:20:00,8.37,8.42,8.36,8.38,4847600.0,6.5957,6.6351,6.5878,6.6036,4847600.0
2011-08-05 14:30:00,8.37,8.4,8.36,8.37,4433000.0,6.5957,6.6194,6.5878,6.5957,4433000.0
2011-08-05 14:40:00,8.38,8.38,8.3,8.31,5138300.0,6.6036,6.6036,6.5406,6.5484,5138300.0
2011-08-05 14:50:00,8.31,8.31,8.23,8.23,7289300.0,6.5484,6.5484,6.4854,6.4854,7289300.0
2011-08-05 15:00:00,8.23,8.27,8.03,8.13,18060700.0,6.4854,6.5169,6.3278,6.4066,18060700.0
2011-08-05 15:10:00,8.12,8.17,8.04,8.14,15584800.0,6.3987,6.4381,6.3357,6.4145,15584800.0
2011-08-05 15:20:00,8.13,8.18,8.07,8.07,11020700.0,6.4066,6.446,6.3593,6.3593,11020700.0
2011-08-05 15:30:00,8.07,8.16,8.06,8.15,17552700.0,6.3593,6.4302,6.3514,6.4223,17552700.0
2011-08-05 15:40:00,8.14,8.18,8.06,8.11,19414800.0,6.4145,6.446,6.3514,6.3908,19414800.0
2011-08-05 15:50:00,8.11,8.21,8.06,8.15,31686400.0,6.3908,6.4696,6.3514,6.4223,31686400.0
2011-08-08 09:30:00,7.41,7.7,7.39,7.58,40492500.0,5.8392,6.0677,5.8235,5.9732,40492500.0
2011-08-08 09:40:00,7.59,7.61,7.45,7.53,19347800.0,5.9811,5.9968,5.8707,5.9338,19347800.0
2011-08-08 09:50:00,7.53,7.56,7.4,7.48,19046900.0,5.9338,5.9574,5.8313,5.8944,19046900.0
2011-08-08 10:00:00,7.48,7.54,7.45,7.5,15478200.0,5.8944,5.9417,5.8707,5.9101,15478200.0
2011-08-08 10:10:00,7.49,7.51,7.37,7.41,15147500.0,5.9023,5.918,5.8077,5.8392,15147500.0
2011-08-08 10:20:00,7.41,7.43,7.36,7.37,16984600.0,5.8392,5.855,5.7998,5.8077,16984600.0
2011-08-08 10:30:00,7.37,7.4,7.31,7.38,15567200.0,5.8077,5.8313,5.7604,5.8156,15567200.0
2011-08-08 10:40:00,7.38,7.43,7.32,7.38,13362000.0,5.8156,5.855,5.7683,5.8156,13362000.0
2011-08-08 10:50:00,7.39,7.4,7.3,7.32,10236300.0,5.8235,5.8313,5.7525,5.7683,10236300.0
2011-08-08 11:00:00,7.31,7.34,7.29,7.34,14101700.0,5.7604,5.7841,5.7447,5.7841,14101700.0
2011-08-08 11:10:00,7.34,7.35,7.11,7.15,23098900.0,5.7841,5.7919,5.6028,5.6343,23098900.0
2011-08-08 11:20:00,7.14,7.15,6.87,6.95,29832200.0,5.6264,5.6343,5.4137,5.4767,29832200.0
2011-08-08 11:30:00,6.95,7.11,6.83,7.05,23864000.0,5.4767,5.6028,5.3822,5.5555,23864000.0
2011-08-08 11:40:00,7.04,7.18,7.02,7.03,17025000.0,5.5476,5.658,5.5319,5.5398,17025000.0
2011-08-08 11:50:00,7.03,7.04,6.95,6.99,13660300.0,5.5398,5.5476,5.4767,5.5082,13660300.0
2011-08-08 12:00:00,6.98,7.05,6.9,6.97,13978000.0,5.5004,5.5555,5.4373,5.4925,13978000.0
2011-08-08 12:10:00,6.97,7.03,6.95,6.97,10939100.0,5.4925,5.5398,5.4767,5.4925,10939100.0
2011-08-08 12:20:00,6.98,7.0,6.85,6.86,10823800.0,5.5004,5.5161,5.3979,5.4058,10823800.0
2011-08-08 12:30:00,6.87,6.89,6.72,6.72,15646300.0,5.4137,5.4294,5.2955,5.2955,15646300.0
2011-08-08 12:40:00,6.72,6.86,6.72,6.84,16671000.0,5.2955,5.4058,5.2955,5.39,16671000.0
2011-08-08 12:50:00,6.85,6.86,6.74,6.75,11803500.0,5.3979,5.4058,5.3112,5.3191,11803500.0
2011-08-08 13:00:00,6.76,6.92,6.75,6.86,12817200.0,5.327,5.4531,5.3191,5.4058,12817200.0
2011-08-08 13:10:00,6.86,6.91,6.83,6.83,9209900.0,5.4058,5.4452,5.3822,5.3822,9209900.0
2011-08-08 13:20:00,6.83,6.92,6.8,6.91,11443900.0,5.3822,5.4531,5.3585,5.4452,11443900.0
2011-08-08 13:30:00,6.91,6.91,6.8,6.8,9237400.0,5.4452,5.4452,5.3585,5.3585,9237400.0
2011-08-08 13:40:00,6.81,6.84,6.74,6.82,15712100.0,5.3664,5.39,5.3112,5.3743,15712100.0
2011-08-08 13:50:00,6.82,6.83,6.74,6.75,12290400.0,5.3743,5.3822,5.3112,5.3191,12290400.0
2011-08-08 14:00:00,6.75,6.85,6.75,6.81,10428500.0,5.3191,5.3979,5.3191,5.3664,10428500.0
2011-08-08 14:10:00,6.81,6.83,6.67,6.71,12614600.0,5.3664,5.3822,5.2561,5.2876,12614600.0
2011-08-08 14:20:00,6.71,6.71,6.31,6.65,22752100.0,5.2876,5.2876,4.9724,5.2403,22752100.0
2011-08-08 14:30:00,6.65,6.74,6.57,6.7,13304000.0,5.2403,5.3112,5.1773,5.2797,13304000.0
2011-08-08 14:40:00,6.7,6.78,6.63,6.71,14432700.0,5.2797,5.3428,5.2246,5.2876,14432700.0
2011-08-08 14:50:00,6.7,6.75,6.68,6.7,8267100.0,5.2797,5.3191,5.264,5.2797,8267100.0
2011-08-08 15:00:00,6.7,6.84,6.68,6.83,9011400.0,5.2797,5.39,5.264,5.3822,9011400.0
2011-08-08 15:10:00,6.83,7.1,6.81,7.05,19092300.0,5.3822,5.5949,5.3664,5.5555,19092300.0
2011-08-08 15:20:00,7.06,7.08,6.87,6.91,12904500.0,5.5634,5.5792,5.4137,5.4452,12904500.0
2011-08-08 15:30:00,6.9,6.96,6.7,6.77,17615800.0,5.4373,5.4846,5.2797,5.3349,17615800.0
2011-08-08 15:40:00,6.77,6.79,6.65,6.7,18159900.0,5.3349,5.3506,5.2403,5.2797,18159900.0
2011-08-08 15:50:00,6.68,6.75,6.52,6.52,32231000.0,5.264,5.3191,5.1379,5.1379,32231000.0
2011-08-09 09:30:00,7.02,7.12,6.8,6.81,42205800.0,5.5319,5.6107,5.3585,5.3664,42205800.0
2011-08-09 09:40:00,6.81,6.9,6.75,6.8,25633300.0,5.3664,5.4373,5.3191,5.3585,25633300.0
2011-08-09 09:50:00,6.8,6.87,6.79,6.87,20231500.0,5.3585,5.4137,5.3506,5.4137,20231500.0
2011-08-09 10:00:00,6.87,6.97,6.86,6.86,24754800.0,5.4137,5.4925,5.4058,5.4058,24754800.0
2011-08-09 10:10:00,6.87,6.89,6.81,6.86,16851400.0,5.4137,5.4294,5.3664,5.4058,16851400.0
2011-08-09 10:20:00,6.86,6.9,6.83,6.9,13650000.0,5.4058,5.4373,5.3822,5.4373,13650000.0
2011-08-09 10:30:00,6.9,7.04,6.89,7.02,20180600.0,5.4373,5.5476,5.4294,5.5319,20180600.0
2011-08-09 10:40:00,7.01,7.09,6.99,7.06,14092600.0,5.524,5.587,5.5082,5.5634,14092600.0
2011-08-09 10:50:00,7.06,7.08,6.98,6.99,10288100.0,5.5634,5.5792,5.5004,5.5082,10288100.0
2011-08-09 11:00:00,6.99,7.02,6.95,6.99,10395700.0,5.5082,5.5319,5.4767,5.5082,10395700.0
2011-08-09 11:10:00,7.0,7.0,6.92,6.96,9201300.0,5.5161,5.5161,5.4531,5.4846,9201300.0
2011-08-09 11:20:00,6.96,7.02,6.95,7.02,7067700.0,5.4846,5.5319,5.4767,5.5319,7067700.0
2011-08-09 11:30:00,7.02,7.02,6.99,7.0,6041900.0,5.5319,5.5319,5.5082,5.5161,6041900.0
2011-08-09 11:40:00,7.01,7.01,6.98,7.0,4118700.0,5.524,5.524,5.5004,5.5161,4118700.0
2011-08-09 11:50:00,7.0,7.04,7.0,7.02,6646500.0,5.5161,5.5476,5.5161,5.5319,6646500.0
2011-08-09 12:00:00,7.03,7.03,6.99,7.0,7515600.0,5.5398,5.5398,5.5082,5.5161,7515600.0
2011-08-09 12:10:00,7.0,7.01,6.99,7.0,3058200.0,5.5161,5.524,5.5082,5.5161,3058200.0
2011-08-09 12:20:00,7.0,7.03,6.99,7.0,5000300.0,5.5161,5.5398,5.5082,5.5161,5000300.0
2011-08-09 12:30:00,6.99,7.03,6.98,7.03,4692900.0,5.5082,5.5398,5.5004,5.5398,4692900.0
2011-08-09 12:40:00,7.02,7.03,7.01,7.01,3338400.0,5.5319,5.5398,5.524,5.524,3338400.0
2011-08-09 12:50:00,7.02,7.02,6.99,7.0,5765500.0,5.5319,5.5319,5.5082,5.5161,5765500.0
2011-08-09 13:00:00,6.99,7.01,6.97,7.0,6735200.0,5.5082,5.524,5.4925,5.5161,6735200.0
2011-08-09 13:10:00,7.0,7.03,7.0,7.0,3973500.0,5.5161,5.5398,5.5161,5.5161,3973500.0
2011-08-09 13:20:00,7.0,7.01,6.98,7.0,3939000.0,5.5161,5.524,5.5004,5.5161,3939000.0
2011-08-09 13:30:00,6.99,7.0,6.93,6.93,6265700.0,5.5082,5.5161,5.461,5.461,6265700.0
2011-08-09 13:40:00,6.93,6.94,6.9,6.91,4366400.0,5.461,5.4688,5.4373,5.4452,4366400.0
2011-08-09 13:50:00,6.9,6.92,6.85,6.92,7676400.0,5.4373,5.4531,5.3979,5.4531,7676400.0
2011-08-09 14:00:00,6.91,6.98,6.91,6.94,6623100.0,5.4452,5.5004,5.4452,5.4688,6623100.0
2011-08-09 14:10:00,6.94,7.05,6.92,6.98,6564700.0,5.4688,5.5555,5.4531,5.5004,6564700.0
2011-08-09 14:20:00,6.98,6.99,6.8,6.96,15474700.0,5.5004,5.5082,5.3585,5.4846,15474700.0
2011-08-09 14:30:00,6.96,6.97,6.81,6.81,9320800.0,5.4846,5.4925,5.3664,5.3664,9320800.0
2011-08-09 14:40:00,6.82,6.84,6.68,6.79,17335100.0,5.3743,5.39,5.264,5.3506,17335100.0
2011-08-09 14:50:00,6.79,6.95,6.79,6.84,10620000.0,5.3506,5.4767,5.3506,5.39,10620000.0
2011-08-09 15:00:00,6.84,6.93,6.78,6.87,8646900.0,5.39,5.461,5.3428,5.4137,8646900.0
2011-08-09 15:10:00,6.87,7.05,6.84,7.04,11083800.0,5.4137,5.5555,5.39,5.5476,11083800.0
2011-08-09 15:20:00,7.03,7.06,6.96,7.05,9855300.0,5.5398,5.5634,5.4846,5.5555,9855300.0
2011-08-09 15:30:00,7.05,7.06,6.98,7.03,8326900.0,5.5555,5.5634,5.5004,5.5398,8326900.0
2011-08-09 15:40:00,7.03,7.26,7.02,7.25,18354400.0,5.5398,5.721,5.5319,5.7131,18354400.0
2011-08-09 15:50:00,7.26,7.65,7.23,7.6,35704500.0,5.721,6.0283,5.6974,5.9889,35704500.0
2011-08-10 09:30:00,7.53,7.59,7.06,7.18,33846800.0,5.9338,5.9811,5.5634,5.658,33846800.0
2011-08-10 09:40:00,7.18,7.22,7.08,7.09,20332400.0,5.658,5.6895,5.5792,5.587,20332400.0
2011-08-10 09:50:00,7.09,7.1,6.95,6.98,23981800.0,5.587,5.5949,5.4767,5.5004,23981800.0
2011-08-10 10:00:00,6.98,7.0,6.9,6.94,18853400.0,5.5004,5.5161,5.4373,5.4688,18853400.0
2011-08-10 10:10:00,6.94,6.95,6.86,6.93,15670900.0,5.4688,5.4767,5.4058,5.461,15670900.0
2011-08-10 10:20:00,6.93,6.95,6.84,6.94,14456200.0,5.461,5.4767,5.39,5.4688,14456200.0
2011-08-10 10:30:00,6.94,7.09,6.9,7.03,13801800.0,5.4688,5.587,5.4373,5.5398,13801800.0
2011-08-10 10:40:00,7.02,7.1,6.93,6.97,11759400.0,5.5319,5.5949,5.461,5.4925,11759400.0
2011-08-10 10:50:00,6.96,6.97,6.84,6.89,15023000.0,5.4846,5.4925,5.39,5.4294,15023000.0
2011-08-10 11:00:00,6.88,6.89,6.74,6.83,17649400.0,5.4216,5.4294,5.3112,5.3822,17649400.0
2011-08-10 11:10:00,6.83,6.93,6.82,6.9,9153000.0,5.3822,5.461,5.3743,5.4373,9153000.0
2011-08-10 11:20:00,6.9,6.91,6.85,6.86,5762100.0,5.4373,5.4452,5.3979,5.4058,5762100.0
2011-08-10 11:30:00,6.85,6.94,6.85,6.85,9144600.0,5.3979,5.4688,5.3979,5.3979,9144600.0
2011-08-10 11:40:00,6.86,6.94,6.85,6.92,7516400.0,5.4058,5.4688,5.3979,5.4531,7516400.0
2011-08-10 11:50:00,6.93,7.08,6.92,7.07,9861900.0,5.461,5.5792,5.4531,5.5713,9861900.0
2011-08-10 12:00:00,7.06,7.09,6.98,7.05,7500000.0,5.5634,5.587,5.5004,5.5555,7500000.0
2011-08-10 12:10:00,7.06,7.17,7.05,7.15,7487700.0,5.5634,5.6501,5.5555,5.6343,7487700.0
2011-08-10 12:20:00,7.15,7.16,7.0,7.0,7523800.0,5.6343,5.6422,5.5161,5.5161,7523800.0
2011-08-10 12:30:00,7.0,7.07,6.98,6.99,5748100.0,5.5161,5.5713,5.5004,5.5082,5748100.0
2011-08-10 12:40:00,6.99,7.07,6.98,7.05,4944400.0,5.5082,5.5713,5.5004,5.5555,4944400.0
2011-08-10 12:50:00,7.05,7.17,7.04,7.16,9381300.0,5.5555,5.6501,5.5476,5.6422,9381300.0
2011-08-10 13:00:00,7.16,7.17,7.1,7.1,6751400.0,5.6422,5.6501,5.5949,5.5949,6751400.0
2011-08-10 13:10:00,7.1,7.14,7.05,7.05,5047900.0,5.5949,5.6264,5.5555,5.5555,5047900.0
2011-08-10 13:20:00,7.05,7.13,7.0,7.11,6815800.0,5.5555,5.6186,5.5161,5.6028,6815800.0
2011-08-10 13:30:00,7.11,7.12,7.06,7.09,4946600.0,5.6028,5.6107,5.5634,5.587,4946600.0
2011-08-10 13:40:00,7.08,7.2,7.08,7.17,8094100.0,5.5792,5.6737,5.5792,5.6501,8094100.0
2011-08-10 13:50:00,7.18,7.26,7.16,7.24,9326000.0,5.658,5.721,5.6422,5.7053,9326000.0
2011-08-10 14:00:00,7.24,7.35,7.21,7.33,12745500.0,5.7053,5.7919,5.6816,5.7762,12745500.0
2011-08-10 14:10:00,7.33,7.4,7.19,7.24,16982500.0,5.7762,5.8313,5.6659,5.7053,16982500.0
2011-08-10 14:20:00,7.24,7.32,7.21,7.26,8164700.0,5.7053,5.7683,5.6816,5.721,8164700.0
2011-08-10 14:30:00,7.26,7.3,7.09,7.11,9988000.0,5.721,5.7525,5.587,5.6028,9988000.0
2011-08-10 14:40:00,7.11,7.23,7.07,7.16,9835200.0,5.6028,5.6974,5.5713,5.6422,9835200.0
2011-08-10 14:50:00,7.16,7.17,7.09,7.1,6491700.0,5.6422,5.6501,5.587,5.5949,6491700.0
2011-08-10 15:00:00,7.1,7.11,6.95,6.96,8523600.0,5.5949,5.6028,5.4767,5.4846,8523600.0
2011-08-10 15:10:00,6.96,7.01,6.89,6.95,12179400.0,5.4846,5.524,5.4294,5.4767,12179400.0
2011-08-10 15:20:00,6.95,7.05,6.91,6.92,9271600.0,5.4767,5.5555,5.4452,5.4531,9271600.0
2011-08-10 15:30:00,6.92,6.97,6.87,6.97,13122400.0,5.4531,5.4925,5.4137,5.4925,13122400.0
2011-08-10 15:40:00,6.96,7.03,6.84,6.87,17612700.0,5.4846,5.5398,5.39,5.4137,17612700.0
2011-08-10 15:50:00,6.86,6.88,6.78,6.78,28482000.0,5.4058,5.4216,5.3428,5.3428,28482000.0
2011-08-11 09:30:00,7.1,7.14,7.0,7.01,22333600.0,5.5949,5.6264,5.5161,5.524,22333600.0
2011-08-11 09:40:00,7.01,7.05,6.96,7.05,14896500.0,5.524,5.5555,5.4846,5.5555,14896500.0
2011-08-11 09:50:00,7.04,7.08,6.99,7.04,11275800.0,5.5476,5.5792,5.5082,5.5476,11275800.0
2011-08-11 10:00:00,7.04,7.1,7.03,7.1,6791300.0,5.5476,5.5949,5.5398,5.5949,6791300.0
2011-08-11 10:10:00,7.09,7.19,7.08,7.16,14183600.0,5.587,5.6659,5.5792,5.6422,14183600.0
2011-08-11 10:20:00,7.16,7.27,7.15,7.17,14026000.0,5.6422,5.7289,5.6343,5.6501,14026000.0
2011-08-11 10:30:00,7.17,7.24,7.16,7.18,9885900.0,5.6501,5.7053,5.6422,5.658,9885900.0
2011-08-11 10:40:00,7.18,7.21,7.18,7.2,8905500.0,5.658,5.6816,5.658,5.6737,8905500.0
2011-08-11 10:50:00,7.21,7.23,7.1,7.12,9329900.0,5.6816,5.6974,5.5949,5.6107,9329900.0
2011-08-11 11:00:00,7.11,7.2,7.1,7.19,11082100.0,5.6028,5.6737,5.5949,5.6659,11082100.0
2011-08-11 11:10:00,7.19,7.2,7.11,7.12,5648200.0,5.6659,5.6737,5.6028,5.6107,5648200.0
2011-08-11 11:20:00,7.12,7.12,7.06,7.09,5862100.0,5.6107,5.6107,5.5634,5.587,5862100.0
2011-08-11 11:30:00,7.09,7.11,7.08,7.08,3948600.0,5.587,5.6028,5.5792,5.5792,3948600.0
2011-08-11 11:40:00,7.08,7.11,7.08,7.1,3294500.0,5.5792,5.6028,5.5792,5.5949,3294500.0
2011-08-11 11:50:00,7.1,7.17,7.09,7.14,5337500.0,5.5949,5.6501,5.587,5.6264,5337500.0
2011-08-11 12:00:00,7.14,7.15,7.12,7.13,3692300.0,5.6264,5.6343,5.6107,5.6186,3692300.0
2011-08-11 12:10:00,7.13,7.14,7.11,7.12,2885300.0,5.6186,5.6264,5.6028,5.6107,2885300.0
2011-08-11 12:20:00,7.12,7.15,7.11,7.12,4256100.0,5.6107,5.6343,5.6028,5.6107,4256100.0
2011-08-11 12:30:00,7.12,7.15,7.11,7.15,3166100.0,5.6107,5.6343,5.6028,5.6343,3166100.0
2011-08-11 12:40:00,7.15,7.22,7.14,7.17,8823200.0,5.6343,5.6895,5.6264,5.6501,8823200.0
2011-08-11 12:50:00,7.16,7.28,7.16,7.26,6607100.0,5.6422,5.7368,5.6422,5.721,6607100.0
2011-08-11 13:00:00,7.26,7.26,7.2,7.23,5992700.0,5.721,5.721,5.6737,5.6974,5992700.0
2011-08-11 13:10:00,7.24,7.28,7.23,7.25,4542800.0,5.7053,5.7368,5.6974,5.7131,4542800.0
2011-08-11 13:20:00,7.24,7.25,7.22,7.24,3481300.0,5.7053,5.7131,5.6895,5.7053,3481300.0
2011-08-11 13:30:00,7.23,7.27,7.22,7.26,4415400.0,5.6974,5.7289,5.6895,5.721,4415400.0
2011-08-11 13:40:00,7.25,7.26,7.21,7.24,3935800.0,5.7131,5.721,5.6816,5.7053,3935800.0
2011-08-11 13:50:00,7.24,7.29,7.23,7.29,3570600.0,5.7053,5.7447,5.6974,5.7447,3570600.0
2011-08-11 14:00:00,7.29,7.32,7.27,7.29,6174100.0,5.7447,5.7683,5.7289,5.7447,6174100.0
2011-08-11 14:10:00,7.3,7.38,7.29,7.34,7822100.0,5.7525,5.8156,5.7447,5.7841,7822100.0
2011-08-11 14:20:00,7.33,7.39,7.33,7.38,6299200.0,5.7762,5.8235,5.7762,5.8156,6299200.0
2011-08-11 14:30:00,7.38,7.39,7.26,7.29,7424100.0,5.8156,5.8235,5.721,5.7447,7424100.0
2011-08-11 14:40:00,7.29,7.32,7.26,7.28,5923500.0,5.7447,5.7683,5.721,5.7368,5923500.0
2011-08-11 14:50:00,7.29,7.35,7.27,7.34,5525900.0,5.7447,5.7919,5.7289,5.7841,5525900.0
2011-08-11 15:00:00,7.34,7.38,7.32,7.33,8391700.0,5.7841,5.8156,5.7683,5.7762,8391700.0
2011-08-11 15:10:00,7.33,7.42,7.33,7.38,11742500.0,5.7762,5.8471,5.7762,5.8156,11742500.0
2011-08-11 15:20:00,7.38,7.42,7.36,7.38,7806500.0,5.8156,5.8471,5.7998,5.8156,7806500.0
2011-08-11 15:30:00,7.37,7.42,7.37,7.4,7900600.0,5.8077,5.8471,5.8077,5.8313,7900600.0
2011-08-11 15:40:00,7.4,7.41,7.28,7.28,10731200.0,5.8313,5.8392,5.7368,5.7368,10731200.0
2011-08-11 15:50:00,7.29,7.29,7.22,7.22,27209000.0,5.7447,5.7447,5.6895,5.6895,27209000.0
2011-08-12 09:30:00,7.48,7.71,7.46,7.5,26377500.0,5.8944,6.0756,5.8786,5.9101,26377500.0
2011-08-12 09:40:00,7.5,7.56,7.43,7.55,14225000.0,5.9101,5.9574,5.855,5.9495,14225000.0
2011-08-12 09:50:00,7.55,7.56,7.37,7.46,15672500.0,5.9495,5.9574,5.8077,5.8786,15672500.0
2011-08-12 10:00:00,7.47,7.52,7.31,7.32,13150700.0,5.8865,5.9259,5.7604,5.7683,13150700.0
2011-08-12 10:10:00,7.32,7.39,7.26,7.36,11406400.0,5.7683,5.8235,5.721,5.7998,11406400.0
2011-08-12 10:20:00,7.36,7.37,7.3,7.33,8095100.0,5.7998,5.8077,5.7525,5.7762,8095100.0
2011-08-12 10:30:00,7.33,7.33,7.26,7.27,9846300.0,5.7762,5.7762,5.721,5.7289,9846300.0
2011-08-12 10:40:00,7.27,7.29,7.21,7.22,12523300.0,5.7289,5.7447,5.6816,5.6895,12523300.0
2011-08-12 10:50:00,7.22,7.26,7.2,7.23,10848100.0,5.6895,5.721,5.6737,5.6974,10848100.0
2011-08-12 11:00:00,7.23,7.28,7.21,7.28,6722900.0,5.6974,5.7368,5.6816,5.7368,6722900.0
2011-08-12 11:10:00,7.28,7.3,7.25,7.26,4497200.0,5.7368,5.7525,5.7131,5.721,4497200.0
2011-08-12 11:20:00,7.26,7.26,7.22,7.23,5895100.0,5.721,5.721,5.6895,5.6974,5895100.0
2011-08-12 11:30:00,7.22,7.32,7.21,7.32,5491800.0,5.6895,5.7683,5.6816,5.7683,5491800.0
2011-08-12 11:40:00,7.31,7.37,7.3,7.33,6605500.0,5.7604,5.8077,5.7525,5.7762,6605500.0
2011-08-12 11:50:00,7.34,7.38,7.32,7.34,4319700.0,5.7841,5.8156,5.7683,5.7841,4319700.0
2011-08-12 12:00:00,7.35,7.37,7.32,7.37,2937300.0,5.7919,5.8077,5.7683,5.8077,2937300.0
2011-08-12 12:10:00,7.37,7.37,7.28,7.3,4875200.0,5.8077,5.8077,5.7368,5.7525,4875200.0
2011-08-12 12:20:00,7.31,7.31,7.25,7.3,2874100.0,5.7604,5.7604,5.7131,5.7525,2874100.0
2011-08-12 12:30:00,7.3,7.31,7.27,7.27,3814200.0,5.7525,5.7604,5.7289,5.7289,3814200.0
2011-08-12 12:40:00,7.28,7.29,7.25,7.29,3492700.0,5.7368,5.7447,5.7131,5.7447,3492700.0
2011-08-12 12:50:00,7.29,7.34,7.28,7.34,2939100.0,5.7447,5.7841,5.7368,5.7841,2939100.0
2011-08-12 13:00:00,7.34,7.35,7.32,7.32,3103000.0,5.7841,5.7919,5.7683,5.7683,3103000.0
2011-08-12 13:10:00,7.32,7.34,7.3,7.31,2309400.0,5.7683,5.7841,5.7525,5.7604,2309400.0
2011-08-12 13:20:00,7.31,7.32,7.27,7.32,5221200.0,5.7604,5.7683,5.7289,5.7683,5221200.0
2011-08-12 13:30:00,7.31,7.37,7.3,7.34,6620400.0,5.7604,5.8077,5.7525,5.7841,6620400.0
2011-08-12 13:40:00,7.33,7.37,7.33,7.35,3143800.0,5.7762,5.8077,5.7762,5.7919,3143800.0
2011-08-12 13:50:00,7.35,7.36,7.33,7.35,2248700.0,5.7919,5.7998,5.7762,5.7919,2248700.0
2011-08-12 14:00:00,7.35,7.38,7.34,7.36,2651900.0,5.7919,5.8156,5.7841,5.7998,2651900.0
2011-08-12 14:10:00,7.36,7.36,7.26,7.29,8540100.0,5.7998,5.7998,5.721,5.7447,8540100.0
2011-08-12 14:20:00,7.28,7.3,7.26,7.3,10060500.0,5.7368,5.7525,5.721,5.7525,10060500.0
2011-08-12 14:30:00,7.29,7.31,7.22,7.24,8018100.0,5.7447,5.7604,5.6895,5.7053,8018100.0
2011-08-12 14:40:00,7.23,7.29,7.22,7.27,5600100.0,5.6974,5.7447,5.6895,5.7289,5600100.0
2011-08-12 14:50:00,7.27,7.27,7.23,7.25,3998000.0,5.7289,5.7289,5.6974,5.7131,3998000.0
2011-08-12 15:00:00,7.26,7.3,7.25,7.27,4879800.0,5.721,5.7525,5.7131,5.7289,4879800.0
2011-08-12 15:10:00,7.27,7.29,7.25,7.26,3705400.0,5.7289,5.7447,5.7131,5.721,3705400.0
2011-08-12 15:20:00,7.26,7.27,7.21,7.22,4203000.0,5.721,5.7289,5.6816,5.6895,4203000.0
2011-08-12 15:30:00,7.21,7.23,7.17,7.21,10128100.0,5.6816,5.6974,5.6501,5.6816,10128100.0
2011-08-12 15:40:00,7.21,7.22,7.13,7.16,10228400.0,5.6816,5.6895,5.6186,5.6422,10228400.0
2011-08-12 15:50:00,7.16,7.21,7.13,7.19,14587400.0,5.6422,5.6816,5.6186,5.6659,14587400.0
2011-08-15 09:30:00,7.47,7.49,7.35,7.37,14602500.0,5.8865,5.9023,5.7919,5.8077,14602500.0
2011-08-15 09:40:00,7.37,7.44,7.36,7.42,8792600.0,5.8077,5.8629,5.7998,5.8471,8792600.0
2011-08-15 09:50:00,7.43,7.43,7.37,7.41,7304700.0,5.855,5.855,5.8077,5.8392,7304700.0
2011-08-15 10:00:00,7.4,7.44,7.39,7.43,6831600.0,5.8313,5.8629,5.8235,5.855,6831600.0
2011-08-15 10:10:00,7.44,7.54,7.43,7.52,14183500.0,5.8629,5.9417,5.855,5.9259,14183500.0
2011-08-15 10:20:00,7.52,7.54,7.5,7.52,6868300.0,5.9259,5.9417,5.9101,5.9259,6868300.0
2011-08-15 10:30:00,7.52,7.56,7.47,7.56,10929400.0,5.9259,5.9574,5.8865,5.9574,10929400.0
2011-08-15 10:40:00,7.55,7.56,7.51,7.52,5798400.0,5.9495,5.9574,5.918,5.9259,5798400.0
2011-08-15 10:50:00,7.52,7.54,7.46,7.49,7061100.0,5.9259,5.9417,5.8786,5.9023,7061100.0
2011-08-15 11:00:00,7.49,7.53,7.48,7.5,4675500.0,5.9023,5.9338,5.8944,5.9101,4675500.0
2011-08-15 11:10:00,7.51,7.52,7.46,7.47,4345000.0,5.918,5.9259,5.8786,5.8865,4345000.0
2011-08-15 11:20:00,7.46,7.52,7.46,7.5,3772400.0,5.8786,5.9259,5.8786,5.9101,3772400.0
2011-08-15 11:30:00,7.5,7.52,7.47,7.51,4148300.0,5.9101,5.9259,5.8865,5.918,4148300.0
2011-08-15 11:40:00,7.51,7.58,7.51,7.58,6313000.0,5.918,5.9732,5.918,5.9732,6313000.0
2011-08-15 11:50:00,7.58,7.6,7.57,7.58,5306000.0,5.9732,5.9889,5.9653,5.9732,5306000.0
2011-08-15 12:00:00,7.58,7.59,7.54,7.56,4943100.0,5.9732,5.9811,5.9417,5.9574,4943100.0
2011-08-15 12:10:00,7.56,7.58,7.55,7.57,2639100.0,5.9574,5.9732,5.9495,5.9653,2639100.0
2011-08-15 12:20:00,7.58,7.62,7.57,7.61,5488900.0,5.9732,6.0047,5.9653,5.9968,5488900.0
2011-08-15 12:30:00,7.61,7.64,7.6,7.63,4169700.0,5.9968,6.0205,5.9889,6.0126,4169700.0
2011-08-15 12:40:00,7.64,7.7,7.63,7.68,6876100.0,6.0205,6.0677,6.0126,6.052,6876100.0
2011-08-15 12:50:00,7.69,7.72,7.68,7.69,6971800.0,6.0599,6.0835,6.052,6.0599,6971800.0
2011-08-15 13:00:00,7.7,7.7,7.65,7.68,4795000.0,6.0677,6.0677,6.0283,6.052,4795000.0
2011-08-15 13:10:00,7.68,7.69,7.64,7.68,3965100.0,6.052,6.0599,6.0205,6.052,3965100.0
2011-08-15 13:20:00,7.68,7.7,7.67,7.69,3144200.0,6.052,6.0677,6.0441,6.0599,3144200.0
2011-08-15 13:30:00,7.69,7.72,7.68,7.72,4836100.0,6.0599,6.0835,6.052,6.0835,4836100.0
2011-08-15 13:40:00,7.72,7.75,7.71,7.74,5418400.0,6.0835,6.1071,6.0756,6.0993,5418400.0
2011-08-15 13:50:00,7.74,7.75,7.71,7.72,3401900.0,6.0993,6.1071,6.0756,6.0835,3401900.0
2011-08-15 14:00:00,7.72,7.75,7.71,7.74,4386500.0,6.0835,6.1071,6.0756,6.0993,4386500.0
2011-08-15 14:10:00,7.74,7.79,7.73,7.77,7300900.0,6.0993,6.1387,6.0914,6.1229,7300900.0
2011-08-15 14:20:00,7.78,7.83,7.77,7.82,5794800.0,6.1308,6.1702,6.1229,6.1623,5794800.0
2011-08-15 14:30:00,7.82,7.84,7.78,7.78,6775100.0,6.1623,6.1781,6.1308,6.1308,6775100.0
2011-08-15 14:40:00,7.79,7.82,7.77,7.81,5181000.0,6.1387,6.1623,6.1229,6.1544,5181000.0
2011-08-15 14:50:00,7.81,7.81,7.76,7.77,4333600.0,6.1544,6.1544,6.115,6.1229,4333600.0
2011-08-15 15:00:00,7.77,7.79,7.76,7.78,4166500.0,6.1229,6.1387,6.115,6.1308,4166500.0
2011-08-15 15:10:00,7.79,7.79,7.72,7.73,6254400.0,6.1387,6.1387,6.0835,6.0914,6254400.0
2011-08-15 15:20:00,7.73,7.78,7.69,7.72,8650000.0,6.0914,6.1308,6.0599,6.0835,8650000.0
2011-08-15 15:30:00,7.71,7.73,7.68,7.69,6646100.0,6.0756,6.0914,6.052,6.0599,6646100.0
2011-08-15 15:40:00,7.69,7.72,7.67,7.71,7674800.0,6.0599,6.0835,6.0441,6.0756,7674800.0
2011-08-15 15:50:00,7.71,7.77,7.7,7.76,15434200.0,6.0756,6.1229,6.0677,6.115,15434200.0
2011-08-16 09:30:00,7.61,7.66,7.53,7.58,14322100.0,5.9968,6.0362,5.9338,5.9732,14322100.0
2011-08-16 09:40:00,7.59,7.59,7.42,7.43,15432900.0,5.9811,5.9811,5.8471,5.855,15432900.0
2011-08-16 09:50:00,7.44,7.46,7.4,7.45,10612100.0,5.8629,5.8786,5.8313,5.8707,10612100.0
2011-08-16 10:00:00,7.45,7.46,7.41,7.43,8055100.0,5.8707,5.8786,5.8392,5.855,8055100.0
2011-08-16 10:10:00,7.43,7.47,7.42,7.46,7286700.0,5.855,5.8865,5.8471,5.8786,7286700.0
2011-08-16 10:20:00,7.45,7.53,7.45,7.52,8688300.0,5.8707,5.9338,5.8707,5.9259,8688300.0
2011-08-16 10:30:00,7.52,7.54,7.5,7.52,6813200.0,5.9259,5.9417,5.9101,5.9259,6813200.0
2011-08-16 10:40:00,7.52,7.52,7.46,7.49,6124100.0,5.9259,5.9259,5.8786,5.9023,6124100.0
2011-08-16 10:50:00,7.49,7.52,7.48,7.51,4067500.0,5.9023,5.9259,5.8944,5.918,4067500.0
2011-08-16 11:00:00,7.52,7.52,7.49,7.5,5228200.0,5.9259,5.9259,5.9023,5.9101,5228200.0
2011-08-16 11:10:00,7.5,7.51,7.47,7.48,3614700.0,5.9101,5.918,5.8865,5.8944,3614700.0
2011-08-16 11:20:00,7.48,7.52,7.47,7.52,3538000.0,5.8944,5.9259,5.8865,5.9259,3538000.0
2011-08-16 11:30:00,7.51,7.53,7.5,7.53,3699000.0,5.918,5.9338,5.9101,5.9338,3699000.0
2011-08-16 11:40:00,7.53,7.59,7.52,7.57,5268300.0,5.9338,5.9811,5.9259,5.9653,5268300.0
2011-08-16 11:50:00,7.57,7.57,7.54,7.56,2222500.0,5.9653,5.9653,5.9417,5.9574,2222500.0
2011-08-16 12:00:00,7.56,7.6,7.55,7.6,4875900.0,5.9574,5.9889,5.9495,5.9889,4875900.0
2011-08-16 12:10:00,7.6,7.61,7.51,7.53,12219600.0,5.9889,5.9968,5.918,5.9338,12219600.0
2011-08-16 12:20:00,7.52,7.55,7.46,7.47,10830400.0,5.9259,5.9495,5.8786,5.8865,10830400.0
2011-08-16 12:30:00,7.47,7.49,7.45,7.47,6052600.0,5.8865,5.9023,5.8707,5.8865,6052600.0
2011-08-16 12:40:00,7.47,7.5,7.43,7.46,5228200.0,5.8865,5.9101,5.855,5.8786,5228200.0
2011-08-16 12:50:00,7.46,7.48,7.43,7.44,3931300.0,5.8786,5.8944,5.855,5.8629,3931300.0
2011-08-16 13:00:00,7.44,7.45,7.36,7.4,10224400.0,5.8629,5.8707,5.7998,5.8313,10224400.0
2011-08-16 13:10:00,7.41,7.44,7.4,7.43,4704900.0,5.8392,5.8629,5.8313,5.855,4704900.0
2011-08-16 13:20:00,7.42,7.46,7.41,7.42,4070600.0,5.8471,5.8786,5.8392,5.8471,4070600.0
2011-08-16 13:30:00,7.42,7.45,7.4,7.43,3641200.0,5.8471,5.8707,5.8313,5.855,3641200.0
2011-08-16 13:40:00,7.43,7.45,7.41,7.41,2365100.0,5.855,5.8707,5.8392,5.8392,2365100.0
2011-08-16 13:50:00,7.42,7.43,7.4,7.43,3546000.0,5.8471,5.855,5.8313,5.855,3546000.0
2011-08-16 14:00:00,7.42,7.47,7.42,7.45,4672900.0,5.8471,5.8865,5.8471,5.8707,4672900.0
2011-08-16 14:10:00,7.44,7.48,7.44,7.45,3871000.0,5.8629,5.8944,5.8629,5.8707,3871000.0
2011-08-16 14:20:00,7.45,7.45,7.41,7.42,2954000.0,5.8707,5.8707,5.8392,5.8471,2954000.0
2011-08-16 14:30:00,7.42,7.43,7.38,7.41,5769400.0,5.8471,5.855,5.8156,5.8392,5769400.0
2011-08-16 14:40:00,7.41,7.42,7.38,7.4,5909400.0,5.8392,5.8471,5.8156,5.8313,5909400.0
2011-08-16 14:50:00,7.4,7.4,7.34,7.37,7147900.0,5.8313,5.8313,5.7841,5.8077,7147900.0
2011-08-16 15:00:00,7.36,7.46,7.36,7.46,8015700.0,5.7998,5.8786,5.7998,5.8786,8015700.0
2011-08-16 15:10:00,7.46,7.51,7.44,7.5,9845000.0,5.8786,5.918,5.8629,5.9101,9845000.0
2011-08-16 15:20:00,7.5,7.53,7.46,7.53,8934200.0,5.9101,5.9338,5.8786,5.9338,8934200.0
2011-08-16 15:30:00,7.53,7.53,7.47,7.48,5092600.0,5.9338,5.9338,5.8865,5.8944,5092600.0
2011-08-16 15:40:00,7.48,7.5,7.44,7.46,8662500.0,5.8944,5.9101,5.8629,5.8786,8662500.0
2011-08-16 15:50:00,7.46,7.47,7.38,7.41,13472200.0,5.8786,5.8865,5.8156,5.8392,13472200.0
2011-08-17 09:30:00,7.46,7.59,7.46,7.53,11763900.0,5.8786,5.9811,5.8786,5.9338,11763900.0
2011-08-17 09:40:00,7.54,7.59,7.53,7.58,6241800.0,5.9417,5.9811,5.9338,5.9732,6241800.0
2011-08-17 09:50:00,7.58,7.59,7.51,7.53,6618000.0,5.9732,5.9811,5.918,5.9338,6618000.0
2011-08-17 10:00:00,7.53,7.54,7.51,7.54,4890500.0,5.9338,5.9417,5.918,5.9417,4890500.0
2011-08-17 10:10:00,7.54,7.57,7.53,7.55,5726500.0,5.9417,5.9653,5.9338,5.9495,5726500.0
2011-08-17 10:20:00,7.55,7.58,7.53,7.58,5296000.0,5.9495,5.9732,5.9338,5.9732,5296000.0
2011-08-17 10:30:00,7.58,7.58,7.53,7.56,5617000.0,5.9732,5.9732,5.9338,5.9574,5617000.0
2011-08-17 10:40:00,7.56,7.56,7.52,7.54,3938100.0,5.9574,5.9574,5.9259,5.9417,3938100.0
2011-08-17 10:50:00,7.54,7.54,7.5,7.5,4415200.0,5.9417,5.9417,5.9101,5.9101,4415200.0
2011-08-17 11:00:00,7.5,7.52,7.48,7.49,4485500.0,5.9101,5.9259,5.8944,5.9023,4485500.0
2011-08-17 11:10:00,7.5,7.52,7.48,7.5,3069900.0,5.9101,5.9259,5.8944,5.9101,3069900.0
2011-08-17 11:20:00,7.49,7.51,7.46,7.48,3248800.0,5.9023,5.918,5.8786,5.8944,3248800.0
2011-08-17 11:30:00,7.48,7.48,7.44,7.44,4392700.0,5.8944,5.8944,5.8629,5.8629,4392700.0
2011-08-17 11:40:00,7.45,7.46,7.41,7.45,5889900.0,5.8707,5.8786,5.8392,5.8707,5889900.0
2011-08-17 11:50:00,7.45,7.47,7.4,7.43,6406300.0,5.8707,5.8865,5.8313,5.855,6406300.0
2011-08-17 12:00:00,7.43,7.44,7.4,7.41,4531000.0,5.855,5.8629,5.8313,5.8392,4531000.0
2011-08-17 12:10:00,7.42,7.44,7.41,7.43,2404600.0,5.8471,5.8629,5.8392,5.855,2404600.0
2011-08-17 12:20:00,7.43,7.45,7.42,7.44,1446200.0,5.855,5.8707,5.8471,5.8629,1446200.0
2011-08-17 12:30:00,7.44,7.48,7.43,7.48,2170900.0,5.8629,5.8944,5.855,5.8944,2170900.0
2011-08-17 12:40:00,7.48,7.49,7.45,7.46,3414200.0,5.8944,5.9023,5.8707,5.8786,3414200.0
2011-08-17 12:50:00,7.45,7.47,7.42,7.44,2440100.0,5.8707,5.8865,5.8471,5.8629,2440100.0
2011-08-17 13:00:00,7.44,7.44,7.41,7.43,1900900.0,5.8629,5.8629,5.8392,5.855,1900900.0
2011-08-17 13:10:00,7.44,7.45,7.43,7.45,1452700.0,5.8629,5.8707,5.855,5.8707,1452700.0
2011-08-17 13:20:00,7.44,7.45,7.41,7.42,3669700.0,5.8629,5.8707,5.8392,5.8471,3669700.0
2011-08-17 13:30:00,7.43,7.44,7.42,7.44,1391600.0,5.855,5.8629,5.8471,5.8629,1391600.0
2011-08-17 13:40:00,7.44,7.44,7.41,7.43,2962300.0,5.8629,5.8629,5.8392,5.855,2962300.0
2011-08-17 13:50:00,7.44,7.46,7.43,7.45,1834200.0,5.8629,5.8786,5.855,5.8707,1834200.0
2011-08-17 14:00:00,7.45,7.46,7.44,7.45,2861400.0,5.8707,5.8786,5.8629,5.8707,2861400.0
2011-08-17 14:10:00,7.46,7.48,7.45,7.48,2320300.0,5.8786,5.8944,5.8707,5.8944,2320300.0
2011-08-17 14:20:00,7.48,7.48,7.45,7.46,2010800.0,5.8944,5.8944,5.8707,5.8786,2010800.0
2011-08-17 14:30:00,7.46,7.46,7.43,7.44,1608700.0,5.8786,5.8786,5.855,5.8629,1608700.0
2011-08-17 14:40:00,7.44,7.47,7.44,7.46,2013000.0,5.8629,5.8865,5.8629,5.8786,2013000.0
2011-08-17 14:50:00,7.45,7.47,7.45,7.46,1992600.0,5.8707,5.8865,5.8707,5.8786,1992600.0
2011-08-17 15:00:00,7.46,7.47,7.44,7.47,3634400.0,5.8786,5.8865,5.8629,5.8865,3634400.0
2011-08-17 15:10:00,7.47,7.47,7.44,7.47,3920300.0,5.8865,5.8865,5.8629,5.8865,3920300.0
2011-08-17 15:20:00,7.47,7.47,7.45,7.46,1785800.0,5.8865,5.8865,5.8707,5.8786,1785800.0
2011-08-17 15:30:00,7.46,7.46,7.44,7.45,1681600.0,5.8786,5.8786,5.8629,5.8707,1681600.0
2011-08-17 15:40:00,7.44,7.46,7.43,7.46,5295400.0,5.8629,5.8786,5.855,5.8786,5295400.0
2011-08-17 15:50:00,7.46,7.47,7.43,7.46,8015800.0,5.8786,5.8865,5.855,5.8786,8015800.0
2011-08-18 09:30:00,7.04,7.05,6.88,6.91,28844600.0,5.5476,5.5555,5.4216,5.4452,28844600.0
2011-08-18 09:40:00,6.91,6.94,6.81,6.92,19022100.0,5.4452,5.4688,5.3664,5.4531,19022100.0
2011-08-18 09:50:00,6.91,6.95,6.9,6.94,9315900.0,5.4452,5.4767,5.4373,5.4688,9315900.0
2011-08-18 10:00:00,6.94,6.94,6.78,6.84,20029800.0,5.4688,5.4688,5.3428,5.39,20029800.0
2011-08-18 10:10:00,6.84,6.94,6.82,6.9,11393000.0,5.39,5.4688,5.3743,5.4373,11393000.0
2011-08-18 10:20:00,6.89,6.99,6.87,6.94,10343900.0,5.4294,5.5082,5.4137,5.4688,10343900.0
2011-08-18 10:30:00,6.94,6.95,6.9,6.92,7010600.0,5.4688,5.4767,5.4373,5.4531,7010600.0
2011-08-18 10:40:00,6.92,6.92,6.88,6.91,7838800.0,5.4531,5.4531,5.4216,5.4452,7838800.0
2011-08-18 10:50:00,6.91,6.97,6.9,6.96,7198300.0,5.4452,5.4925,5.4373,5.4846,7198300.0
2011-08-18 11:00:00,6.96,6.98,6.95,6.96,6344800.0,5.4846,5.5004,5.4767,5.4846,6344800.0
2011-08-18 11:10:00,6.97,6.98,6.95,6.97,7232400.0,5.4925,5.5004,5.4767,5.4925,7232400.0
2011-08-18 11:20:00,6.96,6.99,6.95,6.98,6270900.0,5.4846,5.5082,5.4767,5.5004,6270900.0
2011-08-18 11:30:00,6.98,7.05,6.97,7.04,7412700.0,5.5004,5.5555,5.4925,5.5476,7412700.0
2011-08-18 11:40:00,7.04,7.09,7.03,7.09,7309600.0,5.5476,5.587,5.5398,5.587,7309600.0
2011-08-18 11:50:00,7.09,7.09,7.07,7.09,4928500.0,5.587,5.587,5.5713,5.587,4928500.0
2011-08-18 12:00:00,7.09,7.09,7.01,7.03,8340900.0,5.587,5.587,5.524,5.5398,8340900.0
2011-08-18 12:10:00,7.04,7.07,7.02,7.05,4262200.0,5.5476,5.5713,5.5319,5.5555,4262200.0
2011-08-18 12:20:00,7.05,7.06,7.01,7.02,2818700.0,5.5555,5.5634,5.524,5.5319,2818700.0
2011-08-18 12:30:00,7.02,7.04,7.0,7.01,3701900.0,5.5319,5.5476,5.5161,5.524,3701900.0
2011-08-18 12:40:00,7.0,7.02,6.96,6.97,4962200.0,5.5161,5.5319,5.4846,5.4925,4962200.0
2011-08-18 12:50:00,6.96,6.99,6.95,6.99,3911900.0,5.4846,5.5082,5.4767,5.5082,3911900.0
2011-08-18 13:00:00,6.98,7.03,6.96,6.97,5414600.0,5.5004,5.5398,5.4846,5.4925,5414600.0
2011-08-18 13:10:00,6.98,6.99,6.95,6.98,3851200.0,5.5004,5.5082,5.4767,5.5004,3851200.0
2011-08-18 13:20:00,6.98,6.98,6.96,6.97,1993700.0,5.5004,5.5004,5.4846,5.4925,1993700.0
2011-08-18 13:30:00,6.97,6.98,6.94,6.95,6061000.0,5.4925,5.5004,5.4688,5.4767,6061000.0
2011-08-18 13:40:00,6.96,6.97,6.93,6.97,5566000.0,5.4846,5.4925,5.461,5.4925,5566000.0
2011-08-18 13:50:00,6.97,6.97,6.94,6.96,3853500.0,5.4925,5.4925,5.4688,5.4846,3853500.0
2011-08-18 14:00:00,6.96,7.03,6.95,7.01,6332500.0,5.4846,5.5398,5.4767,5.524,6332500.0
2011-08-18 14:10:00,7.0,7.06,6.99,7.05,4283300.0,5.5161,5.5634,5.5082,5.5555,4283300.0
2011-08-18 14:20:00,7.05,7.06,7.0,7.01,4703600.0,5.5555,5.5634,5.5161,5.524,4703600.0
2011-08-18 14:30:00,7.01,7.03,6.99,7.01,4915900.0,5.524,5.5398,5.5082,5.524,4915900.0
2011-08-18 14:40:00,7.01,7.01,6.97,6.99,3814300.0,5.524,5.524,5.4925,5.5082,3814300.0
2011-08-18 14:50:00,6.99,6.99,6.94,6.96,5640300.0,5.5082,5.5082,5.4688,5.4846,5640300.0
2011-08-18 15:00:00,6.96,6.97,6.92,6.95,5822400.0,5.4846,5.4925,5.4531,5.4767,5822400.0
2011-08-18 15:10:00,6.95,7.0,6.94,6.98,7336300.0,5.4767,5.5161,5.4688,5.5004,7336300.0
2011-08-18 15:20:00,6.98,7.06,6.97,7.05,9520800.0,5.5004,5.5634,5.4925,5.5555,9520800.0
2011-08-18 15:30:00,7.04,7.07,7.0,7.02,12029800.0,5.5476,5.5713,5.5161,5.5319,12029800.0
2011-08-18 15:40:00,7.01,7.02,6.95,6.98,9289100.0,5.524,5.5319,5.4767,5.5004,9289100.0
2011-08-18 15:50:00,6.98,7.07,6.97,7.0,23659600.0,5.5004,5.5713,5.4925,5.5161,23659600.0
2011-08-19 09:30:00,6.8,6.94,6.75,6.92,24160700.0,5.3585,5.4688,5.3191,5.4531,24160700.0
2011-08-19 09:40:00,6.92,6.98,6.9,6.94,10030200.0,5.4531,5.5004,5.4373,5.4688,10030200.0
2011-08-19 09:50:00,6.94,7.01,6.92,7.0,8532900.0,5.4688,5.524,5.4531,5.5161,8532900.0
2011-08-19 10:00:00,7.0,7.09,6.98,7.04,8578400.0,5.5161,5.587,5.5004,5.5476,8578400.0
2011-08-19 10:10:00,7.04,7.12,7.03,7.08,8342000.0,5.5476,5.6107,5.5398,5.5792,8342000.0
2011-08-19 10:20:00,7.08,7.12,7.05,7.09,10274600.0,5.5792,5.6107,5.5555,5.587,10274600.0
2011-08-19 10:30:00,7.1,7.1,7.0,7.01,8114800.0,5.5949,5.5949,5.5161,5.524,8114800.0
2011-08-19 10:40:00,7.0,7.06,7.0,7.03,8527800.0,5.5161,5.5634,5.5161,5.5398,8527800.0
2011-08-19 10:50:00,7.03,7.05,7.01,7.02,4159800.0,5.5398,5.5555,5.524,5.5319,4159800.0
2011-08-19 11:00:00,7.02,7.03,6.96,6.98,5029000.0,5.5319,5.5398,5.4846,5.5004,5029000.0
2011-08-19 11:10:00,6.98,6.99,6.95,6.97,6309800.0,5.5004,5.5082,5.4767,5.4925,6309800.0
2011-08-19 11:20:00,6.96,7.0,6.96,6.97,4000300.0,5.4846,5.5161,5.4846,5.4925,4000300.0
2011-08-19 11:30:00,6.98,7.0,6.95,6.99,6889100.0,5.5004,5.5161,5.4767,5.5082,6889100.0
2011-08-19 11:40:00,6.99,7.01,6.98,6.99,2954700.0,5.5082,5.524,5.5004,5.5082,2954700.0
2011-08-19 11:50:00,6.99,7.02,6.98,7.02,4244400.0,5.5082,5.5319,5.5004,5.5319,4244400.0
2011-08-19 12:00:00,7.01,7.02,6.99,7.0,2680700.0,5.524,5.5319,5.5082,5.5161,2680700.0
2011-08-19 12:10:00,7.0,7.0,6.98,7.0,2505900.0,5.5161,5.5161,5.5004,5.5161,2505900.0
2011-08-19 12:20:00,6.99,7.0,6.97,6.99,2652100.0,5.5082,5.5161,5.4925,5.5082,2652100.0
2011-08-19 12:30:00,6.99,7.01,6.98,6.98,3356200.0,5.5082,5.524,5.5004,5.5004,3356200.0
2011-08-19 12:40:00,6.98,7.0,6.97,6.99,2345600.0,5.5004,5.5161,5.4925,5.5082,2345600.0
2011-08-19 12:50:00,6.99,6.99,6.95,6.95,4293600.0,5.5082,5.5082,5.4767,5.4767,4293600.0
2011-08-19 13:00:00,6.95,6.98,6.94,6.98,4421000.0,5.4767,5.5004,5.4688,5.5004,4421000.0
2011-08-19 13:10:00,6.98,6.99,6.96,6.97,3708900.0,5.5004,5.5082,5.4846,5.4925,3708900.0
2011-08-19 13:20:00,6.97,6.97,6.94,6.95,3328500.0,5.4925,5.4925,5.4688,5.4767,3328500.0
2011-08-19 13:30:00,6.96,6.96,6.91,6.93,4350800.0,5.4846,5.4846,5.4452,5.461,4350800.0
2011-08-19 13:40:00,6.93,6.93,6.89,6.92,7892000.0,5.461,5.461,5.4294,5.4531,7892000.0
2011-08-19 13:50:00,6.92,6.92,6.87,6.89,5535600.0,5.4531,5.4531,5.4137,5.4294,5535600.0
2011-08-19 14:00:00,6.89,6.9,6.86,6.88,4781800.0,5.4294,5.4373,5.4058,5.4216,4781800.0
2011-08-19 14:10:00,6.88,6.89,6.85,6.86,4273900.0,5.4216,5.4294,5.3979,5.4058,4273900.0
2011-08-19 14:20:00,6.86,6.87,6.83,6.86,5238700.0,5.4058,5.4137,5.3822,5.4058,5238700.0
2011-08-19 14:30:00,6.85,6.86,6.82,6.85,4806900.0,5.3979,5.4058,5.3743,5.3979,4806900.0
2011-08-19 14:40:00,6.84,6.89,6.83,6.86,5235600.0,5.39,5.4294,5.3822,5.4058,5235600.0
2011-08-19 14:50:00,6.87,6.87,6.83,6.85,5193900.0,5.4137,5.4137,5.3822,5.3979,5193900.0
2011-08-19 15:00:00,6.85,6.87,6.83,6.84,7376900.0,5.3979,5.4137,5.3822,5.39,7376900.0
2011-08-19 15:10:00,6.85,6.86,6.8,6.83,6531700.0,5.3979,5.4058,5.3585,5.3822,6531700.0
2011-08-19 15:20:00,6.83,6.88,6.82,6.85,6750000.0,5.3822,5.4216,5.3743,5.3979,6750000.0
2011-08-19 15:30:00,6.85,6.87,6.82,6.86,5665700.0,5.3979,5.4137,5.3743,5.4058,5665700.0
2011-08-19 15:40:00,6.86,6.9,6.85,6.88,9094900.0,5.4058,5.4373,5.3979,5.4216,9094900.0
2011-08-19 15:50:00,6.89,6.95,6.85,6.93,23157800.0,5.4294,5.4767,5.3979,5.461,23157800.0
2011-08-22 09:30:00,7.2,7.22,6.98,7.0,16287500.0,5.6737,5.6895,5.5004,5.5161,16287500.0
2011-08-22 09:40:00,7.0,7.02,6.95,7.0,9881400.0,5.5161,5.5319,5.4767,5.5161,9881400.0
2011-08-22 09:50:00,7.0,7.02,6.92,6.93,9321700.0,5.5161,5.5319,5.4531,5.461,9321700.0
2011-08-22 10:00:00,6.92,6.94,6.85,6.85,11081600.0,5.4531,5.4688,5.3979,5.3979,11081600.0
2011-08-22 10:10:00,6.86,6.89,6.82,6.88,12506700.0,5.4058,5.4294,5.3743,5.4216,12506700.0
2011-08-22 10:20:00,6.88,6.88,6.76,6.79,12516800.0,5.4216,5.4216,5.327,5.3506,12516800.0
2011-08-22 10:30:00,6.79,6.81,6.77,6.77,8063800.0,5.3506,5.3664,5.3349,5.3349,8063800.0
2011-08-22 10:40:00,6.77,6.79,6.75,6.77,8077200.0,5.3349,5.3506,5.3191,5.3349,8077200.0
2011-08-22 10:50:00,6.77,6.79,6.65,6.65,15385900.0,5.3349,5.3506,5.2403,5.2403,15385900.0
2011-08-22 11:00:00,6.66,6.69,6.62,6.66,12394000.0,5.2482,5.2718,5.2167,5.2482,12394000.0
2011-08-22 11:10:00,6.66,6.66,6.57,6.58,12068900.0,5.2482,5.2482,5.1773,5.1852,12068900.0
2011-08-22 11:20:00,6.58,6.61,6.53,6.61,12172400.0,5.1852,5.2088,5.1458,5.2088,12172400.0
2011-08-22 11:30:00,6.61,6.62,6.54,6.55,10779200.0,5.2088,5.2167,5.1536,5.1615,10779200.0
2011-08-22 11:40:00,6.55,6.56,6.51,6.55,10333000.0,5.1615,5.1694,5.13,5.1615,10333000.0
2011-08-22 11:50:00,6.55,6.56,6.51,6.53,9472900.0,5.1615,5.1694,5.13,5.1458,9472900.0
2011-08-22 12:00:00,6.53,6.57,6.51,6.57,8541200.0,5.1458,5.1773,5.13,5.1773,8541200.0
2011-08-22 12:10:00,6.57,6.57,6.51,6.55,6863100.0,5.1773,5.1773,5.13,5.1615,6863100.0
2011-08-22 12:20:00,6.55,6.59,6.54,6.56,6715000.0,5.1615,5.193,5.1536,5.1694,6715000.0
2011-08-22 12:30:00,6.55,6.59,6.54,6.58,5985000.0,5.1615,5.193,5.1536,5.1852,5985000.0
2011-08-22 12:40:00,6.58,6.62,6.57,6.62,7443400.0,5.1852,5.2167,5.1773,5.2167,7443400.0
2011-08-22 12:50:00,6.62,6.67,6.61,6.67,7662300.0,5.2167,5.2561,5.2088,5.2561,7662300.0
2011-08-22 13:00:00,6.67,6.67,6.63,6.65,6288400.0,5.2561,5.2561,5.2246,5.2403,6288400.0
2011-08-22 13:10:00,6.65,6.66,6.6,6.61,5187100.0,5.2403,5.2482,5.2009,5.2088,5187100.0
2011-08-22 13:20:00,6.61,6.63,6.6,6.62,4185200.0,5.2088,5.2246,5.2009,5.2167,4185200.0
2011-08-22 13:30:00,6.61,6.63,6.55,6.57,6738400.0,5.2088,5.2246,5.1615,5.1773,6738400.0
2011-08-22 13:40:00,6.57,6.58,6.52,6.54,6371000.0,5.1773,5.1852,5.1379,5.1536,6371000.0
2011-08-22 13:50:00,6.53,6.58,6.51,6.53,6406500.0,5.1458,5.1852,5.13,5.1458,6406500.0
2011-08-22 14:00:00,6.54,6.57,6.52,6.56,4042800.0,5.1536,5.1773,5.1379,5.1694,4042800.0
2011-08-22 14:10:00,6.56,6.58,6.53,6.54,5997200.0,5.1694,5.1852,5.1458,5.1536,5997200.0
2011-08-22 14:20:00,6.55,6.56,6.52,6.53,5915300.0,5.1615,5.1694,5.1379,5.1458,5915300.0
2011-08-22 14:30:00,6.53,6.55,6.52,6.53,7890900.0,5.1458,5.1615,5.1379,5.1458,7890900.0
2011-08-22 14:40:00,6.53,6.56,6.53,6.55,4226600.0,5.1458,5.1694,5.1458,5.1615,4226600.0
2011-08-22 14:50:00,6.54,6.55,6.52,6.52,4799700.0,5.1536,5.1615,5.1379,5.1379,4799700.0
2011-08-22 15:00:00,6.52,6.55,6.52,6.54,7445600.0,5.1379,5.1615,5.1379,5.1536,7445600.0
2011-08-22 15:10:00,6.53,6.56,6.53,6.54,6712500.0,5.1458,5.1694,5.1458,5.1536,6712500.0
2011-08-22 15:20:00,6.53,6.54,6.5,6.5,11961600.0,5.1458,5.1536,5.1221,5.1221,11961600.0
2011-08-22 15:30:00,6.51,6.52,6.45,6.5,26544800.0,5.13,5.1379,5.0827,5.1221,26544800.0
2011-08-22 15:40:00,6.51,6.54,6.47,6.48,15555600.0,5.13,5.1536,5.0985,5.1064,15555600.0
2011-08-22 15:50:00,6.48,6.5,6.42,6.42,23667900.0,5.1064,5.1221,5.0591,5.0591,23667900.0
2011-08-23 09:30:00,6.37,6.44,6.02,6.02,51666100.0,5.0197,5.0748,4.7439,4.7439,51666100.0
2011-08-23 09:40:00,6.03,6.18,6.01,6.17,28716500.0,4.7517,4.87,4.736,4.8621,28716500.0
2011-08-23 09:50:00,6.17,6.18,6.07,6.1,21879500.0,4.8621,4.87,4.7833,4.8069,21879500.0
2011-08-23 10:00:00,6.1,6.28,6.1,6.27,25456000.0,4.8069,4.9488,4.8069,4.9409,25456000.0
2011-08-23 10:10:00,6.28,6.33,6.23,6.25,24309700.0,4.9488,4.9882,4.9094,4.9251,24309700.0
2011-08-23 10:20:00,6.24,6.36,6.21,6.32,15065200.0,4.9172,5.0118,4.8936,4.9803,15065200.0
2011-08-23 10:30:00,6.32,6.36,6.28,6.34,10608500.0,4.9803,5.0118,4.9488,4.996,10608500.0
2011-08-23 10:40:00,6.34,6.36,6.28,6.32,11061000.0,4.996,5.0118,4.9488,4.9803,11061000.0
2011-08-23 10:50:00,6.32,6.32,6.18,6.19,13885100.0,4.9803,4.9803,4.87,4.8778,13885100.0
2011-08-23 11:00:00,6.19,6.25,6.18,6.22,10689600.0,4.8778,4.9251,4.87,4.9015,10689600.0
2011-08-23 11:10:00,6.22,6.22,6.16,6.17,10433900.0,4.9015,4.9015,4.8542,4.8621,10433900.0
2011-08-23 11:20:00,6.16,6.24,6.16,6.22,7848700.0,4.8542,4.9172,4.8542,4.9015,7848700.0
2011-08-23 11:30:00,6.22,6.29,6.22,6.28,8675800.0,4.9015,4.9566,4.9015,4.9488,8675800.0
2011-08-23 11:40:00,6.29,6.3,6.24,6.29,8339500.0,4.9566,4.9645,4.9172,4.9566,8339500.0
2011-08-23 11:50:00,6.29,6.33,6.28,6.28,11198800.0,4.9566,4.9882,4.9488,4.9488,11198800.0
2011-08-23 12:00:00,6.28,6.31,6.26,6.28,7148500.0,4.9488,4.9724,4.933,4.9488,7148500.0
2011-08-23 12:10:00,6.28,6.28,6.22,6.24,8490900.0,4.9488,4.9488,4.9015,4.9172,8490900.0
2011-08-23 12:20:00,6.24,6.28,6.23,6.28,7844300.0,4.9172,4.9488,4.9094,4.9488,7844300.0
2011-08-23 12:30:00,6.28,6.36,6.27,6.34,12774000.0,4.9488,5.0118,4.9409,4.996,12774000.0
2011-08-23 12:40:00,6.35,6.36,6.29,6.32,13523800.0,5.0039,5.0118,4.9566,4.9803,13523800.0
2011-08-23 12:50:00,6.32,6.39,6.31,6.35,15084500.0,4.9803,5.0354,4.9724,5.0039,15084500.0
2011-08-23 13:00:00,6.35,6.37,6.33,6.33,9764200.0,5.0039,5.0197,4.9882,4.9882,9764200.0
2011-08-23 13:10:00,6.34,6.34,6.29,6.31,8107100.0,4.996,4.996,4.9566,4.9724,8107100.0
2011-08-23 13:20:00,6.31,6.32,6.24,6.25,10223300.0,4.9724,4.9803,4.9172,4.9251,10223300.0
2011-08-23 13:30:00,6.26,6.27,6.18,6.19,12261000.0,4.933,4.9409,4.87,4.8778,12261000.0
2011-08-23 13:40:00,6.19,6.22,6.16,6.2,9739900.0,4.8778,4.9015,4.8542,4.8857,9739900.0
2011-08-23 13:50:00,6.2,6.21,6.1,6.11,19531600.0,4.8857,4.8936,4.8069,4.8148,19531600.0
2011-08-23 14:00:00,6.11,6.16,6.1,6.14,8734200.0,4.8148,4.8542,4.8069,4.8384,8734200.0
2011-08-23 14:10:00,6.14,6.15,6.11,6.14,7647600.0,4.8384,4.8463,4.8148,4.8384,7647600.0
2011-08-23 14:20:00,6.14,6.19,6.11,6.18,8592400.0,4.8384,4.8778,4.8148,4.87,8592400.0
2011-08-23 14:30:00,6.19,6.21,6.17,6.17,5678500.0,4.8778,4.8936,4.8621,4.8621,5678500.0
2011-08-23 14:40:00,6.17,6.18,6.14,6.17,7579700.0,4.8621,4.87,4.8384,4.8621,7579700.0
2011-08-23 14:50:00,6.17,6.19,6.12,6.14,5460200.0,4.8621,4.8778,4.8227,4.8384,5460200.0
2011-08-23 15:00:00,6.14,6.25,6.13,6.25,12293700.0,4.8384,4.9251,4.8306,4.9251,12293700.0
2011-08-23 15:10:00,6.24,6.32,6.23,6.25,13149600.0,4.9172,4.9803,4.9094,4.9251,13149600.0
2011-08-23 15:20:00,6.25,6.25,6.2,6.21,9378300.0,4.9251,4.9251,4.8857,4.8936,9378300.0
2011-08-23 15:30:00,6.21,6.21,6.16,6.18,11226500.0,4.8936,4.8936,4.8542,4.87,11226500.0
2011-08-23 15:40:00,6.18,6.21,6.14,6.21,16091400.0,4.87,4.8936,4.8384,4.8936,16091400.0
2011-08-23 15:50:00,6.21,6.32,6.2,6.3,32615600.0,4.8936,4.9803,4.8857,4.9645,32615600.0
2011-08-24 09:30:00,6.36,6.54,6.32,6.52,47391600.0,5.0118,5.1536,4.9803,5.1379,47391600.0
2011-08-24 09:40:00,6.52,6.7,6.49,6.69,35855000.0,5.1379,5.2797,5.1142,5.2718,35855000.0
2011-08-24 09:50:00,6.69,6.87,6.68,6.83,42320400.0,5.2718,5.4137,5.264,5.3822,42320400.0
2011-08-24 10:00:00,6.82,6.97,6.81,6.82,35211300.0,5.3743,5.4925,5.3664,5.3743,35211300.0
2011-08-24 10:10:00,6.82,6.89,6.79,6.81,23320500.0,5.3743,5.4294,5.3506,5.3664,23320500.0
2011-08-24 10:20:00,6.81,6.83,6.75,6.77,16618400.0,5.3664,5.3822,5.3191,5.3349,16618400.0
2011-08-24 10:30:00,6.78,6.87,6.76,6.86,12073500.0,5.3428,5.4137,5.327,5.4058,12073500.0
2011-08-24 10:40:00,6.87,6.89,6.78,6.79,14882300.0,5.4137,5.4294,5.3428,5.3506,14882300.0
2011-08-24 10:50:00,6.78,6.84,6.77,6.8,12294200.0,5.3428,5.39,5.3349,5.3585,12294200.0
2011-08-24 11:00:00,6.79,6.85,6.79,6.84,11361200.0,5.3506,5.3979,5.3506,5.39,11361200.0
2011-08-24 11:10:00,6.84,6.86,6.81,6.86,9708600.0,5.39,5.4058,5.3664,5.4058,9708600.0
2011-08-24 11:20:00,6.86,6.9,6.85,6.88,11834500.0,5.4058,5.4373,5.3979,5.4216,11834500.0
2011-08-24 11:30:00,6.88,6.94,6.84,6.92,12063000.0,5.4216,5.4688,5.39,5.4531,12063000.0
2011-08-24 11:40:00,6.92,6.93,6.87,6.89,9072700.0,5.4531,5.461,5.4137,5.4294,9072700.0
2011-08-24 11:50:00,6.89,6.9,6.82,6.82,8854500.0,5.4294,5.4373,5.3743,5.3743,8854500.0
2011-08-24 12:00:00,6.82,6.84,6.76,6.79,13855900.0,5.3743,5.39,5.327,5.3506,13855900.0
2011-08-24 12:10:00,6.78,6.82,6.71,6.8,16814900.0,5.3428,5.3743,5.2876,5.3585,16814900.0
2011-08-24 12:20:00,6.81,6.83,6.78,6.79,7325000.0,5.3664,5.3822,5.3428,5.3506,7325000.0
2011-08-24 12:30:00,6.79,6.82,6.77,6.8,6345600.0,5.3506,5.3743,5.3349,5.3585,6345600.0
2011-08-24 12:40:00,6.8,6.81,6.77,6.78,4603200.0,5.3585,5.3664,5.3349,5.3428,4603200.0
2011-08-24 12:50:00,6.78,6.83,6.78,6.83,6664000.0,5.3428,5.3822,5.3428,5.3822,6664000.0
2011-08-24 13:00:00,6.83,6.88,6.81,6.83,11159900.0,5.3822,5.4216,5.3664,5.3822,11159900.0
2011-08-24 13:10:00,6.83,6.9,6.83,6.89,6432800.0,5.3822,5.4373,5.3822,5.4294,6432800.0
2011-08-24 13:20:00,6.89,6.94,6.87,6.93,10552400.0,5.4294,5.4688,5.4137,5.461,10552400.0
2011-08-24 13:30:00,6.92,6.94,6.88,6.88,7873300.0,5.4531,5.4688,5.4216,5.4216,7873300.0
2011-08-24 13:40:00,6.89,6.9,6.85,6.88,8464100.0,5.4294,5.4373,5.3979,5.4216,8464100.0
2011-08-24 13:50:00,6.89,6.89,6.85,6.89,5893300.0,5.4294,5.4294,5.3979,5.4294,5893300.0
2011-08-24 14:00:00,6.88,6.92,6.86,6.91,5327300.0,5.4216,5.4531,5.4058,5.4452,5327300.0
2011-08-24 14:10:00,6.92,6.94,6.91,6.93,7680000.0,5.4531,5.4688,5.4452,5.461,7680000.0
2011-08-24 14:20:00,6.93,6.93,6.86,6.88,7498800.0,5.461,5.461,5.4058,5.4216,7498800.0
2011-08-24 14:30:00,6.88,6.9,6.87,6.9,5912500.0,5.4216,5.4373,5.4137,5.4373,5912500.0
2011-08-24 14:40:00,6.9,6.91,6.87,6.89,5744300.0,5.4373,5.4452,5.4137,5.4294,5744300.0
2011-08-24 14:50:00,6.88,6.94,6.88,6.92,9294600.0,5.4216,5.4688,5.4216,5.4531,9294600.0
2011-08-24 15:00:00,6.92,6.94,6.9,6.94,8762800.0,5.4531,5.4688,5.4373,5.4688,8762800.0
2011-08-24 15:10:00,6.94,6.99,6.93,6.99,14495900.0,5.4688,5.5082,5.461,5.5082,14495900.0
2011-08-24 15:20:00,6.99,7.04,6.97,7.02,22043000.0,5.5082,5.5476,5.4925,5.5319,22043000.0
2011-08-24 15:30:00,7.02,7.05,6.98,6.98,19755500.0,5.5319,5.5555,5.5004,5.5004,19755500.0
2011-08-24 15:40:00,6.99,7.05,6.98,7.03,19246300.0,5.5082,5.5555,5.5004,5.5398,19246300.0
2011-08-24 15:50:00,7.03,7.04,6.97,7.0,28313100.0,5.5398,5.5476,5.4925,5.5161,28313100.0
2011-08-25 09:30:00,8.29,8.8,8.22,8.22,96600800.0,6.5327,6.9346,6.4775,6.4775,96600800.0
2011-08-25 09:40:00,8.23,8.39,8.15,8.23,58359400.0,6.4854,6.6115,6.4223,6.4854,58359400.0
2011-08-25 09:50:00,8.23,8.24,8.1,8.19,40245500.0,6.4854,6.4933,6.3829,6.4539,40245500.0
2011-08-25 10:00:00,8.2,8.24,8.06,8.19,36530100.0,6.4617,6.4933,6.3514,6.4539,36530100.0
2011-08-25 10:10:00,8.19,8.21,8.1,8.12,23100700.0,6.4539,6.4696,6.3829,6.3987,23100700.0
2011-08-25 10:20:00,8.13,8.13,7.98,8.05,35021600.0,6.4066,6.4066,6.2884,6.3435,35021600.0
2011-08-25 10:30:00,8.05,8.09,7.85,7.86,34092200.0,6.3435,6.3751,6.1859,6.1938,34092200.0
2011-08-25 10:40:00,7.86,7.95,7.78,7.83,31949600.0,6.1938,6.2647,6.1308,6.1702,31949600.0
2011-08-25 10:50:00,7.83,7.94,7.8,7.91,23998400.0,6.1702,6.2569,6.1465,6.2332,23998400.0
2011-08-25 11:00:00,7.91,7.93,7.81,7.82,15250300.0,6.2332,6.249,6.1544,6.1623,15250300.0
2011-08-25 11:10:00,7.82,7.88,7.8,7.85,12472400.0,6.1623,6.2096,6.1465,6.1859,12472400.0
2011-08-25 11:20:00,7.85,7.93,7.84,7.9,13736300.0,6.1859,6.249,6.1781,6.2253,13736300.0
2011-08-25 11:30:00,7.91,7.94,7.77,7.78,18979700.0,6.2332,6.2569,6.1229,6.1308,18979700.0
2011-08-25 11:40:00,7.78,7.85,7.77,7.83,14276900.0,6.1308,6.1859,6.1229,6.1702,14276900.0
2011-08-25 11:50:00,7.83,7.86,7.8,7.81,10136700.0,6.1702,6.1938,6.1465,6.1544,10136700.0
2011-08-25 12:00:00,7.8,7.82,7.75,7.76,14882100.0,6.1465,6.1623,6.1071,6.115,14882100.0
2011-08-25 12:10:00,7.76,7.81,7.75,7.77,8320100.0,6.115,6.1544,6.1071,6.1229,8320100.0
2011-08-25 12:20:00,7.77,7.84,7.75,7.83,8882200.0,6.1229,6.1781,6.1071,6.1702,8882200.0
2011-08-25 12:30:00,7.84,7.84,7.65,7.67,20505900.0,6.1781,6.1781,6.0283,6.0441,20505900.0
2011-08-25 12:40:00,7.67,7.68,7.5,7.53,26392000.0,6.0441,6.052,5.9101,5.9338,26392000.0
2011-08-25 12:50:00,7.53,7.57,7.38,7.55,31085100.0,5.9338,5.9653,5.8156,5.9495,31085100.0
2011-08-25 13:00:00,7.56,7.65,7.55,7.56,15172200.0,5.9574,6.0283,5.9495,5.9574,15172200.0
2011-08-25 13:10:00,7.57,7.7,7.56,7.68,10482800.0,5.9653,6.0677,5.9574,6.052,10482800.0
2011-08-25 13:20:00,7.68,7.74,7.65,7.71,14316400.0,6.052,6.0993,6.0283,6.0756,14316400.0
2011-08-25 13:30:00,7.71,7.75,7.68,7.75,10000000.0,6.0756,6.1071,6.052,6.1071,10000000.0
2011-08-25 13:40:00,7.75,7.75,7.68,7.69,8962500.0,6.1071,6.1071,6.052,6.0599,8962500.0
2011-08-25 13:50:00,7.69,7.73,7.68,7.73,6807200.0,6.0599,6.0914,6.052,6.0914,6807200.0
2011-08-25 14:00:00,7.73,7.74,7.64,7.64,10585900.0,6.0914,6.0993,6.0205,6.0205,10585900.0
2011-08-25 14:10:00,7.65,7.74,7.64,7.72,8206600.0,6.0283,6.0993,6.0205,6.0835,8206600.0
2011-08-25 14:20:00,7.73,7.74,7.65,7.68,9017200.0,6.0914,6.0993,6.0283,6.052,9017200.0
2011-08-25 14:30:00,7.68,7.71,7.66,7.69,10076400.0,6.052,6.0756,6.0362,6.0599,10076400.0
2011-08-25 14:40:00,7.7,7.71,7.68,7.68,5054000.0,6.0677,6.0756,6.052,6.052,5054000.0
2011-08-25 14:50:00,7.69,7.7,7.61,7.61,8772300.0,6.0599,6.0677,5.9968,5.9968,8772300.0
2011-08-25 15:00:00,7.61,7.63,7.55,7.62,13763200.0,5.9968,6.0126,5.9495,6.0047,13763200.0
2011-08-25 15:10:00,7.63,7.7,7.6,7.7,10972600.0,6.0126,6.0677,5.9889,6.0677,10972600.0
2011-08-25 15:20:00,7.7,7.72,7.65,7.67,11334800.0,6.0677,6.0835,6.0283,6.0441,11334800.0
2011-08-25 15:30:00,7.66,7.69,7.62,7.64,9367700.0,6.0362,6.0599,6.0047,6.0205,9367700.0
2011-08-25 15:40:00,7.63,7.64,7.55,7.62,13590200.0,6.0126,6.0205,5.9495,6.0047,13590200.0
2011-08-25 15:50:00,7.63,7.66,7.59,7.65,24813600.0,6.0126,6.0362,5.9811,6.0283,24813600.0
2011-08-26 09:30:00,7.62,7.63,7.47,7.57,22719900.0,6.0047,6.0126,5.8865,5.9653,22719900.0
2011-08-26 09:40:00,7.56,7.6,7.52,7.57,12238500.0,5.9574,5.9889,5.9259,5.9653,12238500.0
2011-08-26 09:50:00,7.58,7.65,7.54,7.64,12086200.0,5.9732,6.0283,5.9417,6.0205,12086200.0
2011-08-26 10:00:00,7.63,7.64,7.49,7.5,24943300.0,6.0126,6.0205,5.9023,5.9101,24943300.0
2011-08-26 10:10:00,7.5,7.57,7.45,7.51,14932700.0,5.9101,5.9653,5.8707,5.918,14932700.0
2011-08-26 10:20:00,7.52,7.6,7.48,7.56,10329000.0,5.9259,5.9889,5.8944,5.9574,10329000.0
2011-08-26 10:30:00,7.56,7.57,7.47,7.51,12338800.0,5.9574,5.9653,5.8865,5.918,12338800.0
2011-08-26 10:40:00,7.51,7.63,7.47,7.6,15426500.0,5.918,6.0126,5.8865,5.9889,15426500.0
2011-08-26 10:50:00,7.59,7.62,7.53,7.54,11284800.0,5.9811,6.0047,5.9338,5.9417,11284800.0
2011-08-26 11:00:00,7.54,7.62,7.51,7.6,8590600.0,5.9417,6.0047,5.918,5.9889,8590600.0
2011-08-26 11:10:00,7.6,7.7,7.59,7.65,13350500.0,5.9889,6.0677,5.9811,6.0283,13350500.0
2011-08-26 11:20:00,7.64,7.69,7.61,7.63,6923800.0,6.0205,6.0599,5.9968,6.0126,6923800.0
2011-08-26 11:30:00,7.63,7.64,7.57,7.58,7560400.0,6.0126,6.0205,5.9653,5.9732,7560400.0
2011-08-26 11:40:00,7.58,7.6,7.55,7.58,6870700.0,5.9732,5.9889,5.9495,5.9732,6870700.0
2011-08-26 11:50:00,7.58,7.65,7.56,7.63,5092100.0,5.9732,6.0283,5.9574,6.0126,5092100.0
2011-08-26 12:00:00,7.63,7.98,7.63,7.92,38716400.0,6.0126,6.2884,6.0126,6.2411,38716400.0
2011-08-26 12:10:00,7.91,7.95,7.8,7.82,17209800.0,6.2332,6.2647,6.1465,6.1623,17209800.0
2011-08-26 12:20:00,7.81,7.86,7.79,7.85,8758500.0,6.1544,6.1938,6.1387,6.1859,8758500.0
2011-08-26 12:30:00,7.85,7.86,7.77,7.8,9020000.0,6.1859,6.1938,6.1229,6.1465,9020000.0
2011-08-26 12:40:00,7.79,7.84,7.75,7.76,8465100.0,6.1387,6.1781,6.1071,6.115,8465100.0
2011-08-26 12:50:00,7.77,7.81,7.76,7.8,6468600.0,6.1229,6.1544,6.115,6.1465,6468600.0
2011-08-26 13:00:00,7.8,7.81,7.75,7.79,7309700.0,6.1465,6.1544,6.1071,6.1387,7309700.0
2011-08-26 13:10:00,7.78,7.81,7.77,7.78,4072200.0,6.1308,6.1544,6.1229,6.1308,4072200.0
2011-08-26 13:20:00,7.78,7.82,7.78,7.82,3886700.0,6.1308,6.1623,6.1308,6.1623,3886700.0
2011-08-26 13:30:00,7.82,7.85,7.81,7.82,4869900.0,6.1623,6.1859,6.1544,6.1623,4869900.0
2011-08-26 13:40:00,7.82,7.85,7.81,7.84,4501600.0,6.1623,6.1859,6.1544,6.1781,4501600.0
2011-08-26 13:50:00,7.84,7.84,7.8,7.83,4701300.0,6.1781,6.1781,6.1465,6.1702,4701300.0
2011-08-26 14:00:00,7.83,7.84,7.77,7.79,5815100.0,6.1702,6.1781,6.1229,6.1387,5815100.0
2011-08-26 14:10:00,7.79,7.79,7.75,7.77,4797800.0,6.1387,6.1387,6.1071,6.1229,4797800.0
2011-08-26 14:20:00,7.77,7.78,7.72,7.73,5986000.0,6.1229,6.1308,6.0835,6.0914,5986000.0
2011-08-26 14:30:00,7.74,7.77,7.71,7.73,4935000.0,6.0993,6.1229,6.0756,6.0914,4935000.0
2011-08-26 14:40:00,7.74,7.74,7.7,7.71,4915300.0,6.0993,6.0993,6.0677,6.0756,4915300.0
2011-08-26 14:50:00,7.71,7.72,7.69,7.72,4992000.0,6.0756,6.0835,6.0599,6.0835,4992000.0
2011-08-26 15:00:00,7.72,7.72,7.67,7.69,7040400.0,6.0835,6.0835,6.0441,6.0599,7040400.0
2011-08-26 15:10:00,7.69,7.71,7.66,7.68,4431900.0,6.0599,6.0756,6.0362,6.052,4431900.0
2011-08-26 15:20:00,7.67,7.71,7.66,7.71,6273000.0,6.0441,6.0756,6.0362,6.0756,6273000.0
2011-08-26 15:30:00,7.71,7.75,7.68,7.73,7888700.0,6.0756,6.1071,6.052,6.0914,7888700.0
2011-08-26 15:40:00,7.73,7.77,7.72,7.74,10087900.0,6.0914,6.1229,6.0835,6.0993,10087900.0
2011-08-26 15:50:00,7.75,7.77,7.72,7.75,12922400.0,6.1071,6.1229,6.0835,6.1071,12922400.0
2011-08-29 09:30:00,8.1,8.1,7.96,7.99,22820000.0,6.3829,6.3829,6.2726,6.2963,22820000.0
2011-08-29 09:40:00,7.98,8.08,7.96,8.04,21722400.0,6.2884,6.3672,6.2726,6.3357,21722400.0
2011-08-29 09:50:00,8.04,8.08,8.01,8.07,11104000.0,6.3357,6.3672,6.312,6.3593,11104000.0
2011-08-29 10:00:00,8.07,8.1,8.02,8.04,11784800.0,6.3593,6.3829,6.3199,6.3357,11784800.0
2011-08-29 10:10:00,8.04,8.09,8.02,8.07,9120400.0,6.3357,6.3751,6.3199,6.3593,9120400.0
2011-08-29 10:20:00,8.06,8.13,8.06,8.11,11536900.0,6.3514,6.4066,6.3514,6.3908,11536900.0
2011-08-29 10:30:00,8.11,8.18,8.1,8.18,12367600.0,6.3908,6.446,6.3829,6.446,12367600.0
2011-08-29 10:40:00,8.18,8.18,8.15,8.17,13159300.0,6.446,6.446,6.4223,6.4381,13159300.0
2011-08-29 10:50:00,8.18,8.2,8.16,8.18,6209800.0,6.446,6.4617,6.4302,6.446,6209800.0
2011-08-29 11:00:00,8.18,8.18,8.11,8.12,12687700.0,6.446,6.446,6.3908,6.3987,12687700.0
2011-08-29 11:10:00,8.12,8.14,8.09,8.13,8361100.0,6.3987,6.4145,6.3751,6.4066,8361100.0
2011-08-29 11:20:00,8.13,8.14,8.11,8.13,4746900.0,6.4066,6.4145,6.3908,6.4066,4746900.0
2011-08-29 11:30:00,8.13,8.18,8.12,8.16,7119800.0,6.4066,6.446,6.3987,6.4302,7119800.0
2011-08-29 11:40:00,8.17,8.18,8.15,8.17,4397300.0,6.4381,6.446,6.4223,6.4381,4397300.0
2011-08-29 11:50:00,8.16,8.17,8.12,8.13,4436700.0,6.4302,6.4381,6.3987,6.4066,4436700.0
2011-08-29 12:00:00,8.13,8.16,8.12,8.15,3801800.0,6.4066,6.4302,6.3987,6.4223,3801800.0
2011-08-29 12:10:00,8.16,8.16,8.13,8.14,3075200.0,6.4302,6.4302,6.4066,6.4145,3075200.0
2011-08-29 12:20:00,8.14,8.16,8.14,8.16,2789200.0,6.4145,6.4302,6.4145,6.4302,2789200.0
2011-08-29 12:30:00,8.16,8.18,8.15,8.17,3796100.0,6.4302,6.446,6.4223,6.4381,3796100.0
2011-08-29 12:40:00,8.16,8.19,8.16,8.18,5226400.0,6.4302,6.4539,6.4302,6.446,5226400.0
2011-08-29 12:50:00,8.17,8.2,8.17,8.19,4624700.0,6.4381,6.4617,6.4381,6.4539,4624700.0
2011-08-29 13:00:00,8.18,8.19,8.17,8.19,3804800.0,6.446,6.4539,6.4381,6.4539,3804800.0
2011-08-29 13:10:00,8.19,8.24,8.18,8.23,9232000.0,6.4539,6.4933,6.446,6.4854,9232000.0
2011-08-29 13:20:00,8.24,8.24,8.2,8.23,7505000.0,6.4933,6.4933,6.4617,6.4854,7505000.0
2011-08-29 13:30:00,8.22,8.24,8.2,8.24,4477900.0,6.4775,6.4933,6.4617,6.4933,4477900.0
2011-08-29 13:40:00,8.24,8.24,8.21,8.23,3214300.0,6.4933,6.4933,6.4696,6.4854,3214300.0
2011-08-29 13:50:00,8.23,8.23,8.21,8.22,3542600.0,6.4854,6.4854,6.4696,6.4775,3542600.0
2011-08-29 14:00:00,8.23,8.25,8.22,8.24,5178700.0,6.4854,6.5011,6.4775,6.4933,5178700.0
2011-08-29 14:10:00,8.24,8.27,8.23,8.25,8199000.0,6.4933,6.5169,6.4854,6.5011,8199000.0
2011-08-29 14:20:00,8.25,8.28,8.24,8.27,4719300.0,6.5011,6.5248,6.4933,6.5169,4719300.0
2011-08-29 14:30:00,8.27,8.3,8.27,8.28,5059900.0,6.5169,6.5406,6.5169,6.5248,5059900.0
2011-08-29 14:40:00,8.29,8.29,8.27,8.27,4602700.0,6.5327,6.5327,6.5169,6.5169,4602700.0
2011-08-29 14:50:00,8.28,8.29,8.23,8.25,8465100.0,6.5248,6.5327,6.4854,6.5011,8465100.0
2011-08-29 15:00:00,8.25,8.28,8.25,8.27,4268200.0,6.5011,6.5248,6.5011,6.5169,4268200.0
2011-08-29 15:10:00,8.28,8.38,8.27,8.34,14979800.0,6.5248,6.6036,6.5169,6.5721,14979800.0
2011-08-29 15:20:00,8.34,8.38,8.33,8.35,7784000.0,6.5721,6.6036,6.5642,6.58,7784000.0
2011-08-29 15:30:00,8.35,8.41,8.35,8.39,11441700.0,6.58,6.6272,6.58,6.6115,11441700.0
2011-08-29 15:40:00,8.4,8.41,8.36,8.37,14911100.0,6.6194,6.6272,6.5878,6.5957,14911100.0
2011-08-29 15:50:00,8.37,8.4,8.35,8.4,22446000.0,6.5957,6.6194,6.58,6.6194,22446000.0
2011-08-30 09:30:00,8.29,8.39,8.23,8.38,23782300.0,6.5327,6.6115,6.4854,6.6036,23782300.0
2011-08-30 09:40:00,8.38,8.38,8.18,8.19,19828000.0,6.6036,6.6036,6.446,6.4539,19828000.0
2011-08-30 09:50:00,8.19,8.22,8.15,8.16,15397000.0,6.4539,6.4775,6.4223,6.4302,15397000.0
2011-08-30 10:00:00,8.16,8.17,8.05,8.17,25551400.0,6.4302,6.4381,6.3435,6.4381,25551400.0
2011-08-30 10:10:00,8.17,8.26,8.14,8.19,16966100.0,6.4381,6.509,6.4145,6.4539,16966100.0
2011-08-30 10:20:00,8.18,8.22,8.16,8.2,7354700.0,6.446,6.4775,6.4302,6.4617,7354700.0
2011-08-30 10:30:00,8.2,8.24,8.17,8.22,7730100.0,6.4617,6.4933,6.4381,6.4775,7730100.0
2011-08-30 10:40:00,8.22,8.22,8.15,8.16,5135300.0,6.4775,6.4775,6.4223,6.4302,5135300.0
2011-08-30 10:50:00,8.16,8.2,8.15,8.19,5128000.0,6.4302,6.4617,6.4223,6.4539,5128000.0
2011-08-30 11:00:00,8.17,8.19,8.15,8.19,4349400.0,6.4381,6.4539,6.4223,6.4539,4349400.0
2011-08-30 11:10:00,8.19,8.23,8.17,8.2,5798600.0,6.4539,6.4854,6.4381,6.4617,5798600.0
2011-08-30 11:20:00,8.2,8.23,8.19,8.23,5610200.0,6.4617,6.4854,6.4539,6.4854,5610200.0
2011-08-30 11:30:00,8.22,8.25,8.2,8.23,5446900.0,6.4775,6.5011,6.4617,6.4854,5446900.0
2011-08-30 11:40:00,8.23,8.26,8.21,8.22,7731800.0,6.4854,6.509,6.4696,6.4775,7731800.0
2011-08-30 11:50:00,8.22,8.25,8.2,8.24,4448400.0,6.4775,6.5011,6.4617,6.4933,4448400.0
2011-08-30 12:00:00,8.24,8.24,8.2,8.21,3692400.0,6.4933,6.4933,6.4617,6.4696,3692400.0
2011-08-30 12:10:00,8.2,8.21,8.18,8.2,3404200.0,6.4617,6.4696,6.446,6.4617,3404200.0
2011-08-30 12:20:00,8.2,8.21,8.18,8.18,2637300.0,6.4617,6.4696,6.446,6.446,2637300.0
2011-08-30 12:30:00,8.18,8.19,8.13,8.13,5071000.0,6.446,6.4539,6.4066,6.4066,5071000.0
2011-08-30 12:40:00,8.14,8.14,8.09,8.13,7994400.0,6.4145,6.4145,6.3751,6.4066,7994400.0
2011-08-30 12:50:00,8.13,8.15,8.12,8.15,3915600.0,6.4066,6.4223,6.3987,6.4223,3915600.0
2011-08-30 13:00:00,8.15,8.16,8.12,8.15,3704300.0,6.4223,6.4302,6.3987,6.4223,3704300.0
2011-08-30 13:10:00,8.15,8.16,8.13,8.15,3204700.0,6.4223,6.4302,6.4066,6.4223,3204700.0
2011-08-30 13:20:00,8.14,8.16,8.13,8.13,2900000.0,6.4145,6.4302,6.4066,6.4066,2900000.0
2011-08-30 13:30:00,8.13,8.14,8.11,8.12,2754800.0,6.4066,6.4145,6.3908,6.3987,2754800.0
2011-08-30 13:40:00,8.12,8.16,8.12,8.15,2450300.0,6.3987,6.4302,6.3987,6.4223,2450300.0
2011-08-30 13:50:00,8.15,8.15,8.13,8.14,2693000.0,6.4223,6.4223,6.4066,6.4145,2693000.0
2011-08-30 14:00:00,8.14,8.16,8.11,8.15,5974700.0,6.4145,6.4302,6.3908,6.4223,5974700.0
2011-08-30 14:10:00,8.14,8.17,8.12,8.16,4555400.0,6.4145,6.4381,6.3987,6.4302,4555400.0
2011-08-30 14:20:00,8.16,8.19,8.15,8.19,4087300.0,6.4302,6.4539,6.4223,6.4539,4087300.0
2011-08-30 14:30:00,8.18,8.2,8.15,8.18,5298100.0,6.446,6.4617,6.4223,6.446,5298100.0
2011-08-30 14:40:00,8.18,8.19,8.16,8.17,3035000.0,6.446,6.4539,6.4302,6.4381,3035000.0
2011-08-30 14:50:00,8.16,8.18,8.13,8.16,5752100.0,6.4302,6.446,6.4066,6.4302,5752100.0
2011-08-30 15:00:00,8.16,8.18,8.15,8.17,4651700.0,6.4302,6.446,6.4223,6.4381,4651700.0
2011-08-30 15:10:00,8.18,8.18,8.16,8.18,2315500.0,6.446,6.446,6.4302,6.446,2315500.0
2011-08-30 15:20:00,8.17,8.18,8.16,8.18,3596500.0,6.4381,6.446,6.4302,6.446,3596500.0
2011-08-30 15:30:00,8.18,8.22,8.17,8.21,7525400.0,6.446,6.4775,6.4381,6.4696,7525400.0
2011-08-30 15:40:00,8.21,8.23,8.17,8.18,8485800.0,6.4696,6.4854,6.4381,6.446,8485800.0
2011-08-30 15:50:00,8.18,8.18,8.12,8.12,18272600.0,6.446,6.446,6.3987,6.3987,18272600.0
2011-08-31 09:30:00,8.27,8.29,8.16,8.21,18498500.0,6.5249,6.5407,6.4381,6.4775,18498500.0
2011-08-31 09:40:00,8.21,8.25,8.18,8.22,9681700.0,6.4775,6.5091,6.4539,6.4854,9681700.0
2011-08-31 09:50:00,8.21,8.26,8.21,8.24,8291600.0,6.4775,6.517,6.4775,6.5012,8291600.0
2011-08-31 10:00:00,8.24,8.27,8.18,8.19,8244700.0,6.5012,6.5249,6.4539,6.4618,8244700.0
2011-08-31 10:10:00,8.2,8.24,8.18,8.22,6872000.0,6.4697,6.5012,6.4539,6.4854,6872000.0
2011-08-31 10:20:00,8.22,8.23,8.2,8.2,4019700.0,6.4854,6.4933,6.4697,6.4697,4019700.0
2011-08-31 10:30:00,8.2,8.21,8.15,8.15,8970100.0,6.4697,6.4775,6.4302,6.4302,8970100.0
2011-08-31 10:40:00,8.16,8.17,8.13,8.14,9600600.0,6.4381,6.446,6.4144,6.4223,9600600.0
2011-08-31 10:50:00,8.14,8.16,8.14,8.15,5670400.0,6.4223,6.4381,6.4223,6.4302,5670400.0
2011-08-31 11:00:00,8.15,8.17,8.11,8.16,7844500.0,6.4302,6.446,6.3986,6.4381,7844500.0
2011-08-31 11:10:00,8.17,8.18,8.15,8.15,4689100.0,6.446,6.4539,6.4302,6.4302,4689100.0
2011-08-31 11:20:00,8.15,8.18,8.13,8.15,6621300.0,6.4302,6.4539,6.4144,6.4302,6621300.0
2011-08-31 11:30:00,8.16,8.18,8.13,8.16,3872500.0,6.4381,6.4539,6.4144,6.4381,3872500.0
2011-08-31 11:40:00,8.16,8.19,8.16,8.16,3137500.0,6.4381,6.4618,6.4381,6.4381,3137500.0
2011-08-31 11:50:00,8.17,8.17,8.15,8.15,2416600.0,6.446,6.446,6.4302,6.4302,2416600.0
2011-08-31 12:00:00,8.16,8.19,8.15,8.18,3491100.0,6.4381,6.4618,6.4302,6.4539,3491100.0
2011-08-31 12:10:00,8.18,8.22,8.18,8.2,5225700.0,6.4539,6.4854,6.4539,6.4697,5225700.0
2011-08-31 12:20:00,8.2,8.22,8.2,8.22,2977100.0,6.4697,6.4854,6.4697,6.4854,2977100.0
2011-08-31 12:30:00,8.22,8.24,8.2,8.21,4692400.0,6.4854,6.5012,6.4697,6.4775,4692400.0
2011-08-31 12:40:00,8.21,8.23,8.2,8.21,2572400.0,6.4775,6.4933,6.4697,6.4775,2572400.0
2011-08-31 12:50:00,8.21,8.24,8.21,8.24,2554300.0,6.4775,6.5012,6.4775,6.5012,2554300.0
2011-08-31 13:00:00,8.23,8.25,8.22,8.22,4322100.0,6.4933,6.5091,6.4854,6.4854,4322100.0
2011-08-31 13:10:00,8.22,8.25,8.22,8.25,7170000.0,6.4854,6.5091,6.4854,6.5091,7170000.0
2011-08-31 13:20:00,8.24,8.25,8.22,8.24,3296900.0,6.5012,6.5091,6.4854,6.5012,3296900.0
2011-08-31 13:30:00,8.24,8.27,8.23,8.26,5828700.0,6.5012,6.5249,6.4933,6.517,5828700.0
2011-08-31 13:40:00,8.27,8.27,8.23,8.24,4355100.0,6.5249,6.5249,6.4933,6.5012,4355100.0
2011-08-31 13:50:00,8.24,8.25,8.22,8.23,3195400.0,6.5012,6.5091,6.4854,6.4933,3195400.0
2011-08-31 14:00:00,8.23,8.24,8.2,8.22,4483700.0,6.4933,6.5012,6.4697,6.4854,4483700.0
2011-08-31 14:10:00,8.23,8.24,8.21,8.22,2889800.0,6.4933,6.5012,6.4775,6.4854,2889800.0
2011-08-31 14:20:00,8.22,8.23,8.21,8.22,2759600.0,6.4854,6.4933,6.4775,6.4854,2759600.0
2011-08-31 14:30:00,8.21,8.22,8.18,8.2,7285600.0,6.4775,6.4854,6.4539,6.4697,7285600.0
2011-08-31 14:40:00,8.21,8.21,8.16,8.19,4507300.0,6.4775,6.4775,6.4381,6.4618,4507300.0
2011-08-31 14:50:00,8.2,8.21,8.16,8.19,6098000.0,6.4697,6.4775,6.4381,6.4618,6098000.0
2011-08-31 15:00:00,8.19,8.23,8.18,8.21,5013300.0,6.4618,6.4933,6.4539,6.4775,5013300.0
2011-08-31 15:10:00,8.21,8.22,8.13,8.15,6882000.0,6.4775,6.4854,6.4144,6.4302,6882000.0
2011-08-31 15:20:00,8.16,8.2,8.15,8.19,4876500.0,6.4381,6.4697,6.4302,6.4618,4876500.0
2011-08-31 15:30:00,8.19,8.22,8.18,8.21,6888900.0,6.4618,6.4854,6.4539,6.4775,6888900.0
2011-08-31 15:40:00,8.21,8.24,8.2,8.24,9141500.0,6.4775,6.5012,6.4697,6.5012,9141500.0
2011-08-31 15:50:00,8.24,8.25,8.15,8.18,15390100.0,6.5012,6.5091,6.4302,6.4539,15390100.0
2011-09-01 09:30:00,8.17,8.18,8.08,8.09,11403200.0,6.446,6.4539,6.375,6.3829,11403200.0
2011-09-01 09:40:00,8.09,8.11,8.06,8.06,9449100.0,6.3829,6.3986,6.3592,6.3592,9449100.0
2011-09-01 09:50:00,8.06,8.08,8.02,8.03,10672700.0,6.3592,6.375,6.3276,6.3355,10672700.0
2011-09-01 10:00:00,8.02,8.16,8.01,8.09,18549500.0,6.3276,6.4381,6.3198,6.3829,18549500.0
2011-09-01 10:10:00,8.09,8.1,8.05,8.1,6412400.0,6.3829,6.3908,6.3513,6.3908,6412400.0
2011-09-01 10:20:00,8.1,8.13,8.09,8.12,5599500.0,6.3908,6.4144,6.3829,6.4065,5599500.0
2011-09-01 10:30:00,8.12,8.12,8.06,8.08,5497200.0,6.4065,6.4065,6.3592,6.375,5497200.0
2011-09-01 10:40:00,8.08,8.1,8.04,8.05,6210500.0,6.375,6.3908,6.3434,6.3513,6210500.0
2011-09-01 10:50:00,8.05,8.09,8.04,8.05,4457000.0,6.3513,6.3829,6.3434,6.3513,4457000.0
2011-09-01 11:00:00,8.05,8.07,8.04,8.05,5203600.0,6.3513,6.3671,6.3434,6.3513,5203600.0
2011-09-01 11:10:00,8.06,8.07,8.05,8.06,1903200.0,6.3592,6.3671,6.3513,6.3592,1903200.0
2011-09-01 11:20:00,8.07,8.1,8.06,8.1,3206600.0,6.3671,6.3908,6.3592,6.3908,3206600.0
2011-09-01 11:30:00,8.1,8.13,8.09,8.12,3945400.0,6.3908,6.4144,6.3829,6.4065,3945400.0
2011-09-01 11:40:00,8.12,8.13,8.07,8.1,3456000.0,6.4065,6.4144,6.3671,6.3908,3456000.0
2011-09-01 11:50:00,8.09,8.11,8.07,8.1,3259600.0,6.3829,6.3986,6.3671,6.3908,3259600.0
2011-09-01 12:00:00,8.09,8.1,8.07,8.1,2130000.0,6.3829,6.3908,6.3671,6.3908,2130000.0
2011-09-01 12:10:00,8.09,8.1,8.05,8.08,2911900.0,6.3829,6.3908,6.3513,6.375,2911900.0
2011-09-01 12:20:00,8.08,8.11,8.07,8.1,3901600.0,6.375,6.3986,6.3671,6.3908,3901600.0
2011-09-01 12:30:00,8.1,8.11,8.07,8.07,2581600.0,6.3908,6.3986,6.3671,6.3671,2581600.0
2011-09-01 12:40:00,8.07,8.09,8.07,8.08,2127400.0,6.3671,6.3829,6.3671,6.375,2127400.0
2011-09-01 12:50:00,8.07,8.09,8.06,8.06,3697500.0,6.3671,6.3829,6.3592,6.3592,3697500.0
2011-09-01 13:00:00,8.06,8.09,8.06,8.08,2820200.0,6.3592,6.3829,6.3592,6.375,2820200.0
2011-09-01 13:10:00,8.08,8.09,8.07,8.08,2398200.0,6.375,6.3829,6.3671,6.375,2398200.0
2011-09-01 13:20:00,8.08,8.09,8.07,8.08,1979100.0,6.375,6.3829,6.3671,6.375,1979100.0
2011-09-01 13:30:00,8.07,8.08,8.04,8.04,4418600.0,6.3671,6.375,6.3434,6.3434,4418600.0
2011-09-01 13:40:00,8.04,8.05,8.02,8.05,4311400.0,6.3434,6.3513,6.3276,6.3513,4311400.0
2011-09-01 13:50:00,8.04,8.05,8.01,8.01,4307300.0,6.3434,6.3513,6.3198,6.3198,4307300.0
2011-09-01 14:00:00,8.02,8.03,7.99,8.0,11184300.0,6.3276,6.3355,6.304,6.3119,11184300.0
2011-09-01 14:10:00,8.0,8.03,7.99,8.01,5810700.0,6.3119,6.3355,6.304,6.3198,5810700.0
2011-09-01 14:20:00,8.01,8.04,7.99,8.04,5918600.0,6.3198,6.3434,6.304,6.3434,5918600.0
2011-09-01 14:30:00,8.03,8.05,8.02,8.04,3074500.0,6.3355,6.3513,6.3276,6.3434,3074500.0
2011-09-01 14:40:00,8.04,8.05,8.0,8.02,2884200.0,6.3434,6.3513,6.3119,6.3276,2884200.0
2011-09-01 14:50:00,8.01,8.03,8.0,8.01,2800400.0,6.3198,6.3355,6.3119,6.3198,2800400.0
2011-09-01 15:00:00,8.02,8.02,7.99,8.0,6369500.0,6.3276,6.3276,6.304,6.3119,6369500.0
2011-09-01 15:10:00,8.01,8.03,7.98,7.99,6837700.0,6.3198,6.3355,6.2961,6.304,6837700.0
2011-09-01 15:20:00,7.98,8.0,7.96,7.98,6568800.0,6.2961,6.3119,6.2803,6.2961,6568800.0
2011-09-01 15:30:00,7.99,7.99,7.96,7.98,6699700.0,6.304,6.304,6.2803,6.2961,6699700.0
2011-09-01 15:40:00,7.97,7.98,7.92,7.95,13785900.0,6.2882,6.2961,6.2487,6.2724,13785900.0
2011-09-01 15:50:00,7.95,7.96,7.91,7.92,14289200.0,6.2724,6.2803,6.2409,6.2487,14289200.0
2011-09-02 09:30:00,7.3,7.38,7.26,7.31,28959200.0,5.7596,5.8227,5.728,5.7675,28959200.0
2011-09-02 09:40:00,7.31,7.43,7.3,7.43,13834300.0,5.7675,5.8621,5.7596,5.8621,13834300.0
2011-09-02 09:50:00,7.43,7.45,7.41,7.45,11371500.0,5.8621,5.8779,5.8464,5.8779,11371500.0
2011-09-02 10:00:00,7.44,7.45,7.38,7.43,9921100.0,5.87,5.8779,5.8227,5.8621,9921100.0
2011-09-02 10:10:00,7.43,7.44,7.39,7.43,9613400.0,5.8621,5.87,5.8306,5.8621,9613400.0
2011-09-02 10:20:00,7.43,7.43,7.39,7.4,6641300.0,5.8621,5.8621,5.8306,5.8385,6641300.0
2011-09-02 10:30:00,7.4,7.4,7.35,7.37,6691800.0,5.8385,5.8385,5.799,5.8148,6691800.0
2011-09-02 10:40:00,7.36,7.41,7.36,7.38,7240300.0,5.8069,5.8464,5.8069,5.8227,7240300.0
2011-09-02 10:50:00,7.38,7.42,7.37,7.42,5913700.0,5.8227,5.8543,5.8148,5.8543,5913700.0
2011-09-02 11:00:00,7.41,7.43,7.4,7.42,4162400.0,5.8464,5.8621,5.8385,5.8543,4162400.0
2011-09-02 11:10:00,7.42,7.44,7.41,7.43,4687900.0,5.8543,5.87,5.8464,5.8621,4687900.0
2011-09-02 11:20:00,7.43,7.44,7.41,7.43,3870400.0,5.8621,5.87,5.8464,5.8621,3870400.0
2011-09-02 11:30:00,7.43,7.43,7.4,7.43,4891600.0,5.8621,5.8621,5.8385,5.8621,4891600.0
2011-09-02 11:40:00,7.43,7.43,7.39,7.4,4621800.0,5.8621,5.8621,5.8306,5.8385,4621800.0
2011-09-02 11:50:00,7.39,7.41,7.37,7.38,4173100.0,5.8306,5.8464,5.8148,5.8227,4173100.0
2011-09-02 12:00:00,7.39,7.41,7.38,7.4,3375900.0,5.8306,5.8464,5.8227,5.8385,3375900.0
2011-09-02 12:10:00,7.39,7.4,7.38,7.38,2795500.0,5.8306,5.8385,5.8227,5.8227,2795500.0
2011-09-02 12:20:00,7.39,7.4,7.38,7.39,2455800.0,5.8306,5.8385,5.8227,5.8306,2455800.0
2011-09-02 12:30:00,7.4,7.4,7.36,7.37,5014800.0,5.8385,5.8385,5.8069,5.8148,5014800.0
2011-09-02 12:40:00,7.37,7.37,7.35,7.36,3915700.0,5.8148,5.8148,5.799,5.8069,3915700.0
2011-09-02 12:50:00,7.36,7.36,7.35,7.36,2741900.0,5.8069,5.8069,5.799,5.8069,2741900.0
2011-09-02 13:00:00,7.36,7.37,7.35,7.35,3143500.0,5.8069,5.8148,5.799,5.799,3143500.0
2011-09-02 13:10:00,7.35,7.36,7.33,7.33,5351000.0,5.799,5.8069,5.7832,5.7832,5351000.0
2011-09-02 13:20:00,7.34,7.35,7.31,7.33,4219100.0,5.7911,5.799,5.7675,5.7832,4219100.0
2011-09-02 13:30:00,7.33,7.34,7.32,7.32,2591700.0,5.7832,5.7911,5.7754,5.7754,2591700.0
2011-09-02 13:40:00,7.33,7.33,7.31,7.33,2726300.0,5.7832,5.7832,5.7675,5.7832,2726300.0
2011-09-02 13:50:00,7.32,7.34,7.31,7.31,3863500.0,5.7754,5.7911,5.7675,5.7675,3863500.0
2011-09-02 14:00:00,7.32,7.33,7.28,7.28,7001300.0,5.7754,5.7832,5.7438,5.7438,7001300.0
2011-09-02 14:10:00,7.28,7.3,7.21,7.24,16192900.0,5.7438,5.7596,5.6886,5.7122,16192900.0
2011-09-02 14:20:00,7.23,7.24,7.21,7.21,6541400.0,5.7043,5.7122,5.6886,5.6886,6541400.0
2011-09-02 14:30:00,7.22,7.24,7.17,7.23,9779000.0,5.6965,5.7122,5.657,5.7043,9779000.0
2011-09-02 14:40:00,7.22,7.25,7.22,7.23,3652300.0,5.6965,5.7201,5.6965,5.7043,3652300.0
2011-09-02 14:50:00,7.24,7.27,7.23,7.25,5940600.0,5.7122,5.7359,5.7043,5.7201,5940600.0
2011-09-02 15:00:00,7.25,7.26,7.21,7.22,5041100.0,5.7201,5.728,5.6886,5.6965,5041100.0
2011-09-02 15:10:00,7.22,7.25,7.22,7.25,3456500.0,5.6965,5.7201,5.6965,5.7201,3456500.0
2011-09-02 15:20:00,7.25,7.27,7.24,7.25,4821000.0,5.7201,5.7359,5.7122,5.7201,4821000.0
2011-09-02 15:30:00,7.25,7.31,7.24,7.31,8652800.0,5.7201,5.7675,5.7122,5.7675,8652800.0
2011-09-02 15:40:00,7.31,7.34,7.27,7.28,10063900.0,5.7675,5.7911,5.7359,5.7438,10063900.0
2011-09-02 15:50:00,7.29,7.3,7.25,7.26,23716600.0,5.7517,5.7596,5.7201,5.728,23716600.0
2011-09-06 09:30:00,6.91,6.94,6.81,6.82,23902200.0,5.4519,5.4755,5.373,5.3809,23902200.0
2011-09-06 09:40:00,6.82,6.91,6.8,6.87,15226800.0,5.3809,5.4519,5.3651,5.4203,15226800.0
2011-09-06 09:50:00,6.88,6.89,6.82,6.84,14048600.0,5.4282,5.4361,5.3809,5.3966,14048600.0
2011-09-06 10:00:00,6.83,6.91,6.83,6.84,16208700.0,5.3888,5.4519,5.3888,5.3966,16208700.0
2011-09-06 10:10:00,6.84,6.85,6.8,6.83,10884100.0,5.3966,5.4045,5.3651,5.3888,10884100.0
2011-09-06 10:20:00,6.83,6.87,6.82,6.82,6356100.0,5.3888,5.4203,5.3809,5.3809,6356100.0
2011-09-06 10:30:00,6.83,6.84,6.8,6.82,6436700.0,5.3888,5.3966,5.3651,5.3809,6436700.0
2011-09-06 10:40:00,6.82,6.86,6.81,6.84,4687000.0,5.3809,5.4124,5.373,5.3966,4687000.0
2011-09-06 10:50:00,6.83,6.91,6.83,6.89,6565300.0,5.3888,5.4519,5.3888,5.4361,6565300.0
2011-09-06 11:00:00,6.89,6.9,6.86,6.88,5049700.0,5.4361,5.444,5.4124,5.4282,5049700.0
2011-09-06 11:10:00,6.87,6.95,6.87,6.91,6497500.0,5.4203,5.4834,5.4203,5.4519,6497500.0
2011-09-06 11:20:00,6.92,6.97,6.91,6.96,4841200.0,5.4598,5.4992,5.4519,5.4913,4841200.0
2011-09-06 11:30:00,6.97,6.99,6.95,6.96,7931200.0,5.4992,5.515,5.4834,5.4913,7931200.0
2011-09-06 11:40:00,6.95,6.99,6.94,6.96,3071600.0,5.4834,5.515,5.4755,5.4913,3071600.0
2011-09-06 11:50:00,6.96,7.05,6.96,7.03,6590600.0,5.4913,5.5623,5.4913,5.5465,6590600.0
2011-09-06 12:00:00,7.03,7.03,6.98,6.99,7888900.0,5.5465,5.5465,5.5071,5.515,7888900.0
2011-09-06 12:10:00,6.99,7.04,6.98,7.03,4626500.0,5.515,5.5544,5.5071,5.5465,4626500.0
2011-09-06 12:20:00,7.03,7.07,7.02,7.04,5691300.0,5.5465,5.5781,5.5387,5.5544,5691300.0
2011-09-06 12:30:00,7.04,7.05,6.99,7.0,4914000.0,5.5544,5.5623,5.515,5.5229,4914000.0
2011-09-06 12:40:00,7.0,7.03,6.99,7.03,2802800.0,5.5229,5.5465,5.515,5.5465,2802800.0
2011-09-06 12:50:00,7.03,7.04,6.99,7.01,3689000.0,5.5465,5.5544,5.515,5.5308,3689000.0
2011-09-06 13:00:00,7.01,7.02,6.99,7.0,2373100.0,5.5308,5.5387,5.515,5.5229,2373100.0
2011-09-06 13:10:00,7.0,7.04,7.0,7.01,1882300.0,5.5229,5.5544,5.5229,5.5308,1882300.0
2011-09-06 13:20:00,7.02,7.03,6.99,7.0,2800300.0,5.5387,5.5465,5.515,5.5229,2800300.0
2011-09-06 13:30:00,6.99,7.0,6.96,6.99,5403000.0,5.515,5.5229,5.4913,5.515,5403000.0
2011-09-06 13:40:00,6.99,7.03,6.98,7.03,3354100.0,5.515,5.5465,5.5071,5.5465,3354100.0
2011-09-06 13:50:00,7.03,7.03,7.0,7.01,3065400.0,5.5465,5.5465,5.5229,5.5308,3065400.0
2011-09-06 14:00:00,7.01,7.02,6.98,7.0,2478800.0,5.5308,5.5387,5.5071,5.5229,2478800.0
2011-09-06 14:10:00,7.0,7.05,6.99,7.04,3791900.0,5.5229,5.5623,5.515,5.5544,3791900.0
2011-09-06 14:20:00,7.05,7.05,7.02,7.04,1932400.0,5.5623,5.5623,5.5387,5.5544,1932400.0
2011-09-06 14:30:00,7.04,7.04,7.0,7.01,2951000.0,5.5544,5.5544,5.5229,5.5308,2951000.0
2011-09-06 14:40:00,7.0,7.02,7.0,7.01,2368800.0,5.5229,5.5387,5.5229,5.5308,2368800.0
2011-09-06 14:50:00,7.01,7.01,6.97,6.98,3908400.0,5.5308,5.5308,5.4992,5.5071,3908400.0
2011-09-06 15:00:00,6.97,6.99,6.94,6.94,5748400.0,5.4992,5.515,5.4755,5.4755,5748400.0
2011-09-06 15:10:00,6.95,6.95,6.9,6.92,5954400.0,5.4834,5.4834,5.444,5.4598,5954400.0
2011-09-06 15:20:00,6.93,6.95,6.9,6.9,6327800.0,5.4676,5.4834,5.444,5.444,6327800.0
2011-09-06 15:30:00,6.91,6.94,6.89,6.94,9966500.0,5.4519,5.4755,5.4361,5.4755,9966500.0
2011-09-06 15:40:00,6.93,6.96,6.92,6.94,8745900.0,5.4676,5.4913,5.4598,5.4755,8745900.0
2011-09-06 15:50:00,6.93,7.01,6.93,6.99,16007900.0,5.4676,5.5308,5.4676,5.515,16007900.0
2011-09-07 09:30:00,7.23,7.25,7.1,7.17,16396400.0,5.7043,5.7201,5.6018,5.657,16396400.0
2011-09-07 09:40:00,7.18,7.23,7.16,7.21,12124900.0,5.6649,5.7043,5.6491,5.6886,12124900.0
2011-09-07 09:50:00,7.2,7.3,7.2,7.29,9300300.0,5.6807,5.7596,5.6807,5.7517,9300300.0
2011-09-07 10:00:00,7.29,7.33,7.25,7.31,11213800.0,5.7517,5.7832,5.7201,5.7675,11213800.0
2011-09-07 10:10:00,7.32,7.33,7.27,7.29,9077800.0,5.7754,5.7832,5.7359,5.7517,9077800.0
2011-09-07 10:20:00,7.29,7.33,7.26,7.28,8368200.0,5.7517,5.7832,5.728,5.7438,8368200.0
2011-09-07 10:30:00,7.28,7.29,7.23,7.27,7704600.0,5.7438,5.7517,5.7043,5.7359,7704600.0
2011-09-07 10:40:00,7.26,7.29,7.24,7.24,4204500.0,5.728,5.7517,5.7122,5.7122,4204500.0
2011-09-07 10:50:00,7.25,7.3,7.24,7.29,4250600.0,5.7201,5.7596,5.7122,5.7517,4250600.0
2011-09-07 11:00:00,7.29,7.32,7.26,7.31,7497800.0,5.7517,5.7754,5.728,5.7675,7497800.0
2011-09-07 11:10:00,7.3,7.35,7.3,7.35,6073900.0,5.7596,5.799,5.7596,5.799,6073900.0
2011-09-07 11:20:00,7.35,7.39,7.32,7.35,8269500.0,5.799,5.8306,5.7754,5.799,8269500.0
2011-09-07 11:30:00,7.36,7.36,7.33,7.34,2496400.0,5.8069,5.8069,5.7832,5.7911,2496400.0
2011-09-07 11:40:00,7.34,7.4,7.33,7.38,5008500.0,5.7911,5.8385,5.7832,5.8227,5008500.0
2011-09-07 11:50:00,7.39,7.43,7.38,7.4,5852100.0,5.8306,5.8621,5.8227,5.8385,5852100.0
2011-09-07 12:00:00,7.4,7.4,7.35,7.37,4170200.0,5.8385,5.8385,5.799,5.8148,4170200.0
2011-09-07 12:10:00,7.37,7.39,7.36,7.39,1722900.0,5.8148,5.8306,5.8069,5.8306,1722900.0
2011-09-07 12:20:00,7.38,7.39,7.35,7.38,2604400.0,5.8227,5.8306,5.799,5.8227,2604400.0
2011-09-07 12:30:00,7.38,7.44,7.37,7.43,6014200.0,5.8227,5.87,5.8148,5.8621,6014200.0
2011-09-07 12:40:00,7.43,7.45,7.4,7.41,4032600.0,5.8621,5.8779,5.8385,5.8464,4032600.0
2011-09-07 12:50:00,7.42,7.43,7.4,7.43,2900200.0,5.8543,5.8621,5.8385,5.8621,2900200.0
2011-09-07 13:00:00,7.42,7.44,7.4,7.43,3852000.0,5.8543,5.87,5.8385,5.8621,3852000.0
2011-09-07 13:10:00,7.42,7.44,7.42,7.44,2553000.0,5.8543,5.87,5.8543,5.87,2553000.0
2011-09-07 13:20:00,7.44,7.47,7.43,7.44,6664900.0,5.87,5.8937,5.8621,5.87,6664900.0
2011-09-07 13:30:00,7.44,7.45,7.42,7.44,2344600.0,5.87,5.8779,5.8543,5.87,2344600.0
2011-09-07 13:40:00,7.45,7.46,7.43,7.45,2393900.0,5.8779,5.8858,5.8621,5.8779,2393900.0
2011-09-07 13:50:00,7.45,7.47,7.44,7.46,3942900.0,5.8779,5.8937,5.87,5.8858,3942900.0
2011-09-07 14:00:00,7.46,7.5,7.45,7.47,4702600.0,5.8858,5.9174,5.8779,5.8937,4702600.0
2011-09-07 14:10:00,7.48,7.49,7.45,7.46,4218900.0,5.9016,5.9095,5.8779,5.8858,4218900.0
2011-09-07 14:20:00,7.46,7.49,7.45,7.49,2540900.0,5.8858,5.9095,5.8779,5.9095,2540900.0
2011-09-07 14:30:00,7.48,7.5,7.47,7.49,3745500.0,5.9016,5.9174,5.8937,5.9095,3745500.0
2011-09-07 14:40:00,7.49,7.52,7.48,7.5,6950300.0,5.9095,5.9331,5.9016,5.9174,6950300.0
2011-09-07 14:50:00,7.49,7.5,7.46,7.49,3265800.0,5.9095,5.9174,5.8858,5.9095,3265800.0
2011-09-07 15:00:00,7.49,7.49,7.41,7.45,5789900.0,5.9095,5.9095,5.8464,5.8779,5789900.0
2011-09-07 15:10:00,7.45,7.46,7.41,7.41,4402500.0,5.8779,5.8858,5.8464,5.8464,4402500.0
2011-09-07 15:20:00,7.41,7.44,7.38,7.42,5531000.0,5.8464,5.87,5.8227,5.8543,5531000.0
2011-09-07 15:30:00,7.41,7.44,7.36,7.38,5634500.0,5.8464,5.87,5.8069,5.8227,5634500.0
2011-09-07 15:40:00,7.38,7.42,7.37,7.39,7136300.0,5.8227,5.8543,5.8148,5.8306,7136300.0
2011-09-07 15:50:00,7.4,7.48,7.38,7.48,16914100.0,5.8385,5.9016,5.8227,5.9016,16914100.0
2011-09-08 09:30:00,7.37,7.44,7.31,7.41,13773500.0,5.8148,5.87,5.7675,5.8464,13773500.0
2011-09-08 09:40:00,7.41,7.44,7.35,7.36,9511000.0,5.8464,5.87,5.799,5.8069,9511000.0
2011-09-08 09:50:00,7.35,7.37,7.26,7.33,11139900.0,5.799,5.8148,5.728,5.7832,11139900.0
2011-09-08 10:00:00,7.32,7.35,7.28,7.35,8987100.0,5.7754,5.799,5.7438,5.799,8987100.0
2011-09-08 10:10:00,7.35,7.36,7.33,7.36,5582500.0,5.799,5.8069,5.7832,5.8069,5582500.0
2011-09-08 10:20:00,7.36,7.37,7.33,7.33,4534100.0,5.8069,5.8148,5.7832,5.7832,4534100.0
2011-09-08 10:30:00,7.34,7.4,7.33,7.39,4786500.0,5.7911,5.8385,5.7832,5.8306,4786500.0
2011-09-08 10:40:00,7.4,7.42,7.34,7.35,5834100.0,5.8385,5.8543,5.7911,5.799,5834100.0
2011-09-08 10:50:00,7.35,7.42,7.35,7.42,3839300.0,5.799,5.8543,5.799,5.8543,3839300.0
2011-09-08 11:00:00,7.42,7.43,7.39,7.41,4438300.0,5.8543,5.8621,5.8306,5.8464,4438300.0
2011-09-08 11:10:00,7.41,7.41,7.36,7.37,4159600.0,5.8464,5.8464,5.8069,5.8148,4159600.0
2011-09-08 11:20:00,7.37,7.39,7.35,7.38,3958900.0,5.8148,5.8306,5.799,5.8227,3958900.0
2011-09-08 11:30:00,7.38,7.42,7.37,7.4,5820000.0,5.8227,5.8543,5.8148,5.8385,5820000.0
2011-09-08 11:40:00,7.41,7.41,7.36,7.38,3235400.0,5.8464,5.8464,5.8069,5.8227,3235400.0
2011-09-08 11:50:00,7.37,7.4,7.31,7.35,7087000.0,5.8148,5.8385,5.7675,5.799,7087000.0
2011-09-08 12:00:00,7.34,7.37,7.32,7.37,4162400.0,5.7911,5.8148,5.7754,5.8148,4162400.0
2011-09-08 12:10:00,7.37,7.38,7.36,7.37,1410700.0,5.8148,5.8227,5.8069,5.8148,1410700.0
2011-09-08 12:20:00,7.38,7.38,7.35,7.35,1987800.0,5.8227,5.8227,5.799,5.799,1987800.0
2011-09-08 12:30:00,7.35,7.36,7.33,7.35,1875600.0,5.799,5.8069,5.7832,5.799,1875600.0
2011-09-08 12:40:00,7.35,7.37,7.33,7.35,2203700.0,5.799,5.8148,5.7832,5.799,2203700.0
2011-09-08 12:50:00,7.34,7.37,7.34,7.37,1026300.0,5.7911,5.8148,5.7911,5.8148,1026300.0
2011-09-08 13:00:00,7.37,7.37,7.34,7.37,1251900.0,5.8148,5.8148,5.7911,5.8148,1251900.0
2011-09-08 13:10:00,7.36,7.37,7.34,7.36,1946400.0,5.8069,5.8148,5.7911,5.8069,1946400.0
2011-09-08 13:20:00,7.35,7.36,7.33,7.33,1314900.0,5.799,5.8069,5.7832,5.7832,1314900.0
2011-09-08 13:30:00,7.34,7.36,7.3,7.34,5817300.0,5.7911,5.8069,5.7596,5.7911,5817300.0
2011-09-08 13:40:00,7.34,7.34,7.25,7.28,8520600.0,5.7911,5.7911,5.7201,5.7438,8520600.0
2011-09-08 13:50:00,7.27,7.3,7.25,7.28,3969000.0,5.7359,5.7596,5.7201,5.7438,3969000.0
2011-09-08 14:00:00,7.29,7.31,7.26,7.29,3951700.0,5.7517,5.7675,5.728,5.7517,3951700.0
2011-09-08 14:10:00,7.29,7.31,7.27,7.29,3459400.0,5.7517,5.7675,5.7359,5.7517,3459400.0
2011-09-08 14:20:00,7.29,7.29,7.23,7.25,5065000.0,5.7517,5.7517,5.7043,5.7201,5065000.0
2011-09-08 14:30:00,7.25,7.28,7.23,7.25,3172600.0,5.7201,5.7438,5.7043,5.7201,3172600.0
2011-09-08 14:40:00,7.25,7.27,7.22,7.24,3586100.0,5.7201,5.7359,5.6965,5.7122,3586100.0
2011-09-08 14:50:00,7.23,7.26,7.22,7.26,2782400.0,5.7043,5.728,5.6965,5.728,2782400.0
2011-09-08 15:00:00,7.26,7.26,7.21,7.24,3881800.0,5.728,5.728,5.6886,5.7122,3881800.0
2011-09-08 15:10:00,7.24,7.24,7.2,7.22,3853900.0,5.7122,5.7122,5.6807,5.6965,3853900.0
2011-09-08 15:20:00,7.22,7.25,7.21,7.25,5262300.0,5.6965,5.7201,5.6886,5.7201,5262300.0
2011-09-08 15:30:00,7.25,7.25,7.21,7.22,5452900.0,5.7201,5.7201,5.6886,5.6965,5452900.0
2011-09-08 15:40:00,7.23,7.26,7.22,7.24,5142000.0,5.7043,5.728,5.6965,5.7122,5142000.0
2011-09-08 15:50:00,7.24,7.24,7.2,7.21,11611800.0,5.7122,5.7122,5.6807,5.6886,11611800.0
2011-09-09 09:30:00,7.11,7.15,7.06,7.11,11898000.0,5.6097,5.6412,5.5702,5.6097,11898000.0
2011-09-09 09:40:00,7.12,7.12,7.03,7.1,10714200.0,5.6176,5.6176,5.5465,5.6018,10714200.0
2011-09-09 09:50:00,7.1,7.11,7.05,7.1,10148900.0,5.6018,5.6097,5.5623,5.6018,10148900.0
2011-09-09 10:00:00,7.1,7.12,7.06,7.08,7935700.0,5.6018,5.6176,5.5702,5.586,7935700.0
2011-09-09 10:10:00,7.08,7.1,7.06,7.08,2923100.0,5.586,5.6018,5.5702,5.586,2923100.0
2011-09-09 10:20:00,7.08,7.16,7.07,7.15,6823800.0,5.586,5.6491,5.5781,5.6412,6823800.0
2011-09-09 10:30:00,7.15,7.16,7.11,7.16,7145700.0,5.6412,5.6491,5.6097,5.6491,7145700.0
2011-09-09 10:40:00,7.16,7.21,7.14,7.19,8798900.0,5.6491,5.6886,5.6333,5.6728,8798900.0
2011-09-09 10:50:00,7.2,7.21,7.15,7.16,7611400.0,5.6807,5.6886,5.6412,5.6491,7611400.0
2011-09-09 11:00:00,7.15,7.18,7.14,7.17,3746000.0,5.6412,5.6649,5.6333,5.657,3746000.0
2011-09-09 11:10:00,7.17,7.2,7.11,7.13,10013100.0,5.657,5.6807,5.6097,5.6254,10013100.0
2011-09-09 11:20:00,7.13,7.13,7.06,7.09,7536200.0,5.6254,5.6254,5.5702,5.5939,7536200.0
2011-09-09 11:30:00,7.09,7.1,7.06,7.07,4482900.0,5.5939,5.6018,5.5702,5.5781,4482900.0
2011-09-09 11:40:00,7.07,7.07,7.0,7.0,12024600.0,5.5781,5.5781,5.5229,5.5229,12024600.0
2011-09-09 11:50:00,7.01,7.04,7.0,7.03,4963300.0,5.5308,5.5544,5.5229,5.5465,4963300.0
2011-09-09 12:00:00,7.03,7.03,6.96,6.99,14750400.0,5.5465,5.5465,5.4913,5.515,14750400.0
2011-09-09 12:10:00,7.0,7.02,6.97,7.0,4907300.0,5.5229,5.5387,5.4992,5.5229,4907300.0
2011-09-09 12:20:00,7.01,7.04,7.0,7.0,3112700.0,5.5308,5.5544,5.5229,5.5229,3112700.0
2011-09-09 12:30:00,7.0,7.02,6.98,7.01,3902000.0,5.5229,5.5387,5.5071,5.5308,3902000.0
2011-09-09 12:40:00,7.02,7.02,7.0,7.01,3074100.0,5.5387,5.5387,5.5229,5.5308,3074100.0
2011-09-09 12:50:00,7.01,7.06,7.0,7.05,3914500.0,5.5308,5.5702,5.5229,5.5623,3914500.0
2011-09-09 13:00:00,7.05,7.06,7.01,7.04,3257300.0,5.5623,5.5702,5.5308,5.5544,3257300.0
2011-09-09 13:10:00,7.04,7.08,7.04,7.05,3185000.0,5.5544,5.586,5.5544,5.5623,3185000.0
2011-09-09 13:20:00,7.06,7.06,7.02,7.04,2720300.0,5.5702,5.5702,5.5387,5.5544,2720300.0
2011-09-09 13:30:00,7.05,7.05,7.01,7.02,2467600.0,5.5623,5.5623,5.5308,5.5387,2467600.0
2011-09-09 13:40:00,7.03,7.03,7.0,7.0,2551400.0,5.5465,5.5465,5.5229,5.5229,2551400.0
2011-09-09 13:50:00,7.0,7.02,6.99,7.02,3884700.0,5.5229,5.5387,5.515,5.5387,3884700.0
2011-09-09 14:00:00,7.01,7.02,7.0,7.02,1547000.0,5.5308,5.5387,5.5229,5.5387,1547000.0
2011-09-09 14:10:00,7.02,7.02,6.98,6.99,4109400.0,5.5387,5.5387,5.5071,5.515,4109400.0
2011-09-09 14:20:00,6.99,7.01,6.98,6.99,3295100.0,5.515,5.5308,5.5071,5.515,3295100.0
2011-09-09 14:30:00,6.99,7.0,6.96,6.99,4982200.0,5.515,5.5229,5.4913,5.515,4982200.0
2011-09-09 14:40:00,6.99,7.03,6.98,6.99,3676600.0,5.515,5.5465,5.5071,5.515,3676600.0
2011-09-09 14:50:00,6.99,7.02,6.97,6.99,5572000.0,5.515,5.5387,5.4992,5.515,5572000.0
2011-09-09 15:00:00,7.0,7.0,6.97,6.99,4159100.0,5.5229,5.5229,5.4992,5.515,4159100.0
2011-09-09 15:10:00,6.99,7.02,6.98,7.0,5095700.0,5.515,5.5387,5.5071,5.5229,5095700.0
2011-09-09 15:20:00,7.0,7.01,6.98,6.99,3776500.0,5.5229,5.5308,5.5071,5.515,3776500.0
2011-09-09 15:30:00,6.99,7.03,6.98,7.03,5525400.0,5.515,5.5465,5.5071,5.5465,5525400.0
2011-09-09 15:40:00,7.03,7.03,6.99,7.01,11126800.0,5.5465,5.5465,5.515,5.5308,11126800.0
2011-09-09 15:50:00,7.01,7.02,6.98,6.98,15648200.0,5.5308,5.5387,5.5071,5.5071,15648200.0
2011-09-12 09:30:00,6.86,7.07,6.81,7.04,23137100.0,5.4124,5.5781,5.373,5.5544,23137100.0
2011-09-12 09:40:00,7.04,7.07,6.99,7.04,12541400.0,5.5544,5.5781,5.515,5.5544,12541400.0
2011-09-12 09:50:00,7.05,7.1,7.03,7.06,12819900.0,5.5623,5.6018,5.5465,5.5702,12819900.0
2011-09-12 10:00:00,7.07,7.1,7.03,7.07,9866300.0,5.5781,5.6018,5.5465,5.5781,9866300.0
2011-09-12 10:10:00,7.07,7.08,6.99,7.02,8184900.0,5.5781,5.586,5.515,5.5387,8184900.0
2011-09-12 10:20:00,7.02,7.07,7.01,7.04,6296200.0,5.5387,5.5781,5.5308,5.5544,6296200.0
2011-09-12 10:30:00,7.04,7.08,7.0,7.03,5675900.0,5.5544,5.586,5.5229,5.5465,5675900.0
2011-09-12 10:40:00,7.03,7.04,7.0,7.03,4953600.0,5.5465,5.5544,5.5229,5.5465,4953600.0
2011-09-12 10:50:00,7.03,7.04,6.99,6.99,6818000.0,5.5465,5.5544,5.515,5.515,6818000.0
2011-09-12 11:00:00,7.0,7.04,6.99,7.03,4461900.0,5.5229,5.5544,5.515,5.5465,4461900.0
2011-09-12 11:10:00,7.04,7.07,7.02,7.07,3905900.0,5.5544,5.5781,5.5387,5.5781,3905900.0
2011-09-12 11:20:00,7.06,7.09,7.05,7.07,3244000.0,5.5702,5.5939,5.5623,5.5781,3244000.0
2011-09-12 11:30:00,7.07,7.07,7.04,7.05,5885300.0,5.5781,5.5781,5.5544,5.5623,5885300.0
2011-09-12 11:40:00,7.05,7.05,7.0,7.0,5143300.0,5.5623,5.5623,5.5229,5.5229,5143300.0
2011-09-12 11:50:00,7.0,7.02,6.97,6.98,4017800.0,5.5229,5.5387,5.4992,5.5071,4017800.0
2011-09-12 12:00:00,6.98,7.01,6.97,6.99,4410300.0,5.5071,5.5308,5.4992,5.515,4410300.0
2011-09-12 12:10:00,7.0,7.01,6.96,6.96,2802800.0,5.5229,5.5308,5.4913,5.4913,2802800.0
2011-09-12 12:20:00,6.97,7.0,6.96,7.0,3568200.0,5.4992,5.5229,5.4913,5.5229,3568200.0
2011-09-12 12:30:00,7.0,7.0,6.97,6.97,1498200.0,5.5229,5.5229,5.4992,5.4992,1498200.0
2011-09-12 12:40:00,6.97,6.97,6.95,6.97,3522800.0,5.4992,5.4992,5.4834,5.4992,3522800.0
2011-09-12 12:50:00,6.96,6.98,6.95,6.97,3224800.0,5.4913,5.5071,5.4834,5.4992,3224800.0
2011-09-12 13:00:00,6.97,7.0,6.95,6.97,4852100.0,5.4992,5.5229,5.4834,5.4992,4852100.0
2011-09-12 13:10:00,6.96,6.98,6.95,6.96,5161700.0,5.4913,5.5071,5.4834,5.4913,5161700.0
2011-09-12 13:20:00,6.96,6.97,6.93,6.95,3682700.0,5.4913,5.4992,5.4676,5.4834,3682700.0
2011-09-12 13:30:00,6.95,6.95,6.9,6.92,4731700.0,5.4834,5.4834,5.444,5.4598,4731700.0
2011-09-12 13:40:00,6.92,6.92,6.88,6.9,6216200.0,5.4598,5.4598,5.4282,5.444,6216200.0
2011-09-12 13:50:00,6.89,6.94,6.88,6.91,4662100.0,5.4361,5.4755,5.4282,5.4519,4662100.0
2011-09-12 14:00:00,6.91,6.91,6.86,6.9,5084000.0,5.4519,5.4519,5.4124,5.444,5084000.0
2011-09-12 14:10:00,6.89,6.89,6.85,6.86,5964000.0,5.4361,5.4361,5.4045,5.4124,5964000.0
2011-09-12 14:20:00,6.86,6.88,6.85,6.87,5228100.0,5.4124,5.4282,5.4045,5.4203,5228100.0
2011-09-12 14:30:00,6.87,6.93,6.86,6.89,7819400.0,5.4203,5.4676,5.4124,5.4361,7819400.0
2011-09-12 14:40:00,6.89,6.94,6.88,6.91,7632900.0,5.4361,5.4755,5.4282,5.4519,7632900.0
2011-09-12 14:50:00,6.9,6.92,6.85,6.86,5422300.0,5.444,5.4598,5.4045,5.4124,5422300.0
2011-09-12 15:00:00,6.87,6.89,6.85,6.86,5299100.0,5.4203,5.4361,5.4045,5.4124,5299100.0
2011-09-12 15:10:00,6.87,6.89,6.85,6.86,6183200.0,5.4203,5.4361,5.4045,5.4124,6183200.0
2011-09-12 15:20:00,6.86,6.89,6.84,6.89,8786200.0,5.4124,5.4361,5.3966,5.4361,8786200.0
2011-09-12 15:30:00,6.89,6.93,6.88,6.9,8538000.0,5.4361,5.4676,5.4282,5.444,8538000.0
2011-09-12 15:40:00,6.9,6.93,6.87,6.91,12364300.0,5.444,5.4676,5.4203,5.4519,12364300.0
2011-09-12 15:50:00,6.92,7.05,6.91,7.04,24398300.0,5.4598,5.5623,5.4519,5.5544,24398300.0
2011-09-13 09:30:00,7.09,7.13,7.04,7.04,10743200.0,5.5939,5.6254,5.5544,5.5544,10743200.0
2011-09-13 09:40:00,7.04,7.16,7.01,7.14,11956500.0,5.5544,5.6491,5.5308,5.6333,11956500.0
2011-09-13 09:50:00,7.13,7.16,7.11,7.16,9059800.0,5.6254,5.6491,5.6097,5.6491,9059800.0
2011-09-13 10:00:00,7.15,7.18,7.11,7.17,8134100.0,5.6412,5.6649,5.6097,5.657,8134100.0
2011-09-13 10:10:00,7.17,7.17,7.13,7.13,6137000.0,5.657,5.657,5.6254,5.6254,6137000.0
2011-09-13 10:20:00,7.13,7.16,7.12,7.12,4745700.0,5.6254,5.6491,5.6176,5.6176,4745700.0
2011-09-13 10:30:00,7.12,7.14,7.1,7.12,7983600.0,5.6176,5.6333,5.6018,5.6176,7983600.0
2011-09-13 10:40:00,7.12,7.13,7.11,7.12,2765500.0,5.6176,5.6254,5.6097,5.6176,2765500.0
2011-09-13 10:50:00,7.13,7.14,7.08,7.1,6128200.0,5.6254,5.6333,5.586,5.6018,6128200.0
2011-09-13 11:00:00,7.09,7.12,7.05,7.07,5019600.0,5.5939,5.6176,5.5623,5.5781,5019600.0
2011-09-13 11:10:00,7.07,7.09,7.06,7.07,3001200.0,5.5781,5.5939,5.5702,5.5781,3001200.0
2011-09-13 11:20:00,7.06,7.07,6.99,7.02,12030400.0,5.5702,5.5781,5.515,5.5387,12030400.0
2011-09-13 11:30:00,7.02,7.06,7.02,7.05,3857600.0,5.5387,5.5702,5.5387,5.5623,3857600.0
2011-09-13 11:40:00,7.06,7.09,7.04,7.05,5484200.0,5.5702,5.5939,5.5544,5.5623,5484200.0
2011-09-13 11:50:00,7.04,7.06,7.03,7.05,2461800.0,5.5544,5.5702,5.5465,5.5623,2461800.0
2011-09-13 12:00:00,7.04,7.05,7.01,7.04,2875700.0,5.5544,5.5623,5.5308,5.5544,2875700.0
2011-09-13 12:10:00,7.03,7.06,7.02,7.04,1619800.0,5.5465,5.5702,5.5387,5.5544,1619800.0
2011-09-13 12:20:00,7.04,7.05,7.01,7.04,2632100.0,5.5544,5.5623,5.5308,5.5544,2632100.0
2011-09-13 12:30:00,7.05,7.05,7.03,7.04,1371800.0,5.5623,5.5623,5.5465,5.5544,1371800.0
2011-09-13 12:40:00,7.05,7.06,7.03,7.04,3441400.0,5.5623,5.5702,5.5465,5.5544,3441400.0
2011-09-13 12:50:00,7.05,7.06,7.04,7.06,2279600.0,5.5623,5.5702,5.5544,5.5702,2279600.0
2011-09-13 13:00:00,7.05,7.09,7.05,7.07,2501200.0,5.5623,5.5939,5.5623,5.5781,2501200.0
2011-09-13 13:10:00,7.07,7.08,7.05,7.06,2079600.0,5.5781,5.586,5.5623,5.5702,2079600.0
2011-09-13 13:20:00,7.06,7.06,7.05,7.06,761100.0,5.5702,5.5702,5.5623,5.5702,761100.0
2011-09-13 13:30:00,7.06,7.06,7.03,7.06,3319800.0,5.5702,5.5702,5.5465,5.5702,3319800.0
2011-09-13 13:40:00,7.05,7.08,7.05,7.08,2132200.0,5.5623,5.586,5.5623,5.586,2132200.0
2011-09-13 13:50:00,7.07,7.1,7.05,7.07,4945100.0,5.5781,5.6018,5.5623,5.5781,4945100.0
2011-09-13 14:00:00,7.07,7.07,7.04,7.05,3079000.0,5.5781,5.5781,5.5544,5.5623,3079000.0
2011-09-13 14:10:00,7.05,7.06,7.03,7.05,2572200.0,5.5623,5.5702,5.5465,5.5623,2572200.0
2011-09-13 14:20:00,7.05,7.08,7.04,7.08,3576500.0,5.5623,5.586,5.5544,5.586,3576500.0
2011-09-13 14:30:00,7.07,7.08,7.05,7.06,2308400.0,5.5781,5.586,5.5623,5.5702,2308400.0
2011-09-13 14:40:00,7.05,7.07,7.02,7.02,3958300.0,5.5623,5.5781,5.5387,5.5387,3958300.0
2011-09-13 14:50:00,7.03,7.06,7.01,7.05,7792100.0,5.5465,5.5702,5.5308,5.5623,7792100.0
2011-09-13 15:00:00,7.04,7.06,7.02,7.04,4655600.0,5.5544,5.5702,5.5387,5.5544,4655600.0
2011-09-13 15:10:00,7.04,7.04,6.98,7.0,8080500.0,5.5544,5.5544,5.5071,5.5229,8080500.0
2011-09-13 15:20:00,7.0,7.03,6.97,7.02,7207300.0,5.5229,5.5465,5.4992,5.5387,7207300.0
2011-09-13 15:30:00,7.03,7.05,7.02,7.03,6780700.0,5.5465,5.5623,5.5387,5.5465,6780700.0
2011-09-13 15:40:00,7.02,7.04,7.01,7.03,8083900.0,5.5387,5.5544,5.5308,5.5465,8083900.0
2011-09-13 15:50:00,7.03,7.03,6.98,7.0,11803700.0,5.5465,5.5465,5.5071,5.5229,11803700.0
2011-09-14 09:30:00,7.09,7.1,7.0,7.0,10898000.0,5.5939,5.6018,5.5229,5.5229,10898000.0
2011-09-14 09:40:00,7.0,7.04,7.0,7.0,7387700.0,5.5229,5.5544,5.5229,5.5229,7387700.0
2011-09-14 09:50:00,7.0,7.04,6.99,7.0,5548000.0,5.5229,5.5544,5.515,5.5229,5548000.0
2011-09-14 10:00:00,7.0,7.03,6.99,7.0,6010500.0,5.5229,5.5465,5.515,5.5229,6010500.0
2011-09-14 10:10:00,7.0,7.03,6.96,6.97,7349200.0,5.5229,5.5465,5.4913,5.4992,7349200.0
2011-09-14 10:20:00,6.97,7.02,6.93,6.97,10802600.0,5.4992,5.5387,5.4676,5.4992,10802600.0
2011-09-14 10:30:00,6.98,7.0,6.93,7.0,7288700.0,5.5071,5.5229,5.4676,5.5229,7288700.0
2011-09-14 10:40:00,6.99,7.01,6.92,6.94,7677100.0,5.515,5.5308,5.4598,5.4755,7677100.0
2011-09-14 10:50:00,6.94,6.98,6.93,6.97,3904000.0,5.4755,5.5071,5.4676,5.4992,3904000.0
2011-09-14 11:00:00,6.97,7.0,6.95,7.0,3894100.0,5.4992,5.5229,5.4834,5.5229,3894100.0
2011-09-14 11:10:00,7.0,7.02,6.98,7.0,4950500.0,5.5229,5.5387,5.5071,5.5229,4950500.0
2011-09-14 11:20:00,7.0,7.03,6.99,7.03,5875300.0,5.5229,5.5465,5.515,5.5465,5875300.0
2011-09-14 11:30:00,7.03,7.03,7.0,7.03,3203900.0,5.5465,5.5465,5.5229,5.5465,3203900.0
2011-09-14 11:40:00,7.02,7.03,6.99,7.0,2175400.0,5.5387,5.5465,5.515,5.5229,2175400.0
2011-09-14 11:50:00,7.0,7.02,6.99,7.0,2296600.0,5.5229,5.5387,5.515,5.5229,2296600.0
2011-09-14 12:00:00,7.01,7.02,6.98,6.98,3433500.0,5.5308,5.5387,5.5071,5.5071,3433500.0
2011-09-14 12:10:00,6.99,7.0,6.96,6.97,3487900.0,5.515,5.5229,5.4913,5.4992,3487900.0
2011-09-14 12:20:00,6.97,6.99,6.96,6.99,3835600.0,5.4992,5.515,5.4913,5.515,3835600.0
2011-09-14 12:30:00,6.99,7.03,6.99,7.03,4105000.0,5.515,5.5465,5.515,5.5465,4105000.0
2011-09-14 12:40:00,7.03,7.03,7.0,7.0,2323800.0,5.5465,5.5465,5.5229,5.5229,2323800.0
2011-09-14 12:50:00,7.0,7.01,6.99,7.0,2140200.0,5.5229,5.5308,5.515,5.5229,2140200.0
2011-09-14 13:00:00,7.0,7.02,6.99,7.02,2287000.0,5.5229,5.5387,5.515,5.5387,2287000.0
2011-09-14 13:10:00,7.01,7.02,6.99,7.01,1648100.0,5.5308,5.5387,5.515,5.5308,1648100.0
2011-09-14 13:20:00,7.01,7.01,6.98,7.0,1928000.0,5.5308,5.5308,5.5071,5.5229,1928000.0
2011-09-14 13:30:00,7.0,7.02,6.98,7.02,2831200.0,5.5229,5.5387,5.5071,5.5387,2831200.0
2011-09-14 13:40:00,7.02,7.03,7.01,7.02,2393900.0,5.5387,5.5465,5.5308,5.5387,2393900.0
2011-09-14 13:50:00,7.02,7.03,6.97,6.99,4380300.0,5.5387,5.5465,5.4992,5.515,4380300.0
2011-09-14 14:00:00,6.99,7.05,6.98,7.04,4805600.0,5.515,5.5623,5.5071,5.5544,4805600.0
2011-09-14 14:10:00,7.04,7.07,7.02,7.06,5293300.0,5.5544,5.5781,5.5387,5.5702,5293300.0
2011-09-14 14:20:00,7.05,7.07,7.02,7.03,3440400.0,5.5623,5.5781,5.5387,5.5465,3440400.0
2011-09-14 14:30:00,7.03,7.03,7.02,7.03,1374800.0,5.5465,5.5465,5.5387,5.5465,1374800.0
2011-09-14 14:40:00,7.02,7.05,7.02,7.04,2690400.0,5.5387,5.5623,5.5387,5.5544,2690400.0
2011-09-14 14:50:00,7.04,7.05,7.03,7.03,2195300.0,5.5544,5.5623,5.5465,5.5465,2195300.0
2011-09-14 15:00:00,7.04,7.07,7.03,7.06,4917700.0,5.5544,5.5781,5.5465,5.5702,4917700.0
2011-09-14 15:10:00,7.07,7.07,7.04,7.06,5336400.0,5.5781,5.5781,5.5544,5.5702,5336400.0
2011-09-14 15:20:00,7.06,7.11,7.05,7.08,9242400.0,5.5702,5.6097,5.5623,5.586,9242400.0
2011-09-14 15:30:00,7.08,7.13,7.08,7.11,9647300.0,5.586,5.6254,5.586,5.6097,9647300.0
2011-09-14 15:40:00,7.11,7.12,7.04,7.05,8237800.0,5.6097,5.6176,5.5544,5.5623,8237800.0
2011-09-14 15:50:00,7.06,7.08,7.04,7.06,15096700.0,5.5702,5.586,5.5544,5.5702,15096700.0
2011-09-15 09:30:00,7.18,7.22,7.13,7.17,15958400.0,5.6649,5.6965,5.6254,5.657,15958400.0
2011-09-15 09:40:00,7.17,7.18,7.14,7.17,7543400.0,5.657,5.6649,5.6333,5.657,7543400.0
2011-09-15 09:50:00,7.17,7.19,7.15,7.18,6545600.0,5.657,5.6728,5.6412,5.6649,6545600.0
2011-09-15 10:00:00,7.18,7.25,7.17,7.21,12780400.0,5.6649,5.7201,5.657,5.6886,12780400.0
2011-09-15 10:10:00,7.21,7.22,7.18,7.21,8619200.0,5.6886,5.6965,5.6649,5.6886,8619200.0
2011-09-15 10:20:00,7.21,7.22,7.16,7.18,7788500.0,5.6886,5.6965,5.6491,5.6649,7788500.0
2011-09-15 10:30:00,7.18,7.18,7.13,7.16,8585200.0,5.6649,5.6649,5.6254,5.6491,8585200.0
2011-09-15 10:40:00,7.16,7.18,7.15,7.17,4109900.0,5.6491,5.6649,5.6412,5.657,4109900.0
2011-09-15 10:50:00,7.16,7.17,7.13,7.15,5666100.0,5.6491,5.657,5.6254,5.6412,5666100.0
2011-09-15 11:00:00,7.15,7.17,7.13,7.17,3410500.0,5.6412,5.657,5.6254,5.657,3410500.0
2011-09-15 11:10:00,7.17,7.19,7.15,7.18,5855300.0,5.657,5.6728,5.6412,5.6649,5855300.0
2011-09-15 11:20:00,7.18,7.2,7.15,7.17,4071300.0,5.6649,5.6807,5.6412,5.657,4071300.0
2011-09-15 11:30:00,7.17,7.19,7.16,7.18,2982800.0,5.657,5.6728,5.6491,5.6649,2982800.0
2011-09-15 11:40:00,7.19,7.19,7.16,7.19,2727800.0,5.6728,5.6728,5.6491,5.6728,2727800.0
2011-09-15 11:50:00,7.19,7.19,7.16,7.18,2182400.0,5.6728,5.6728,5.6491,5.6649,2182400.0
2011-09-15 12:00:00,7.18,7.19,7.17,7.18,2832900.0,5.6649,5.6728,5.657,5.6649,2832900.0
2011-09-15 12:10:00,7.18,7.21,7.17,7.2,3989100.0,5.6649,5.6886,5.657,5.6807,3989100.0
2011-09-15 12:20:00,7.2,7.2,7.16,7.17,2233100.0,5.6807,5.6807,5.6491,5.657,2233100.0
2011-09-15 12:30:00,7.17,7.19,7.16,7.18,2794700.0,5.657,5.6728,5.6491,5.6649,2794700.0
2011-09-15 12:40:00,7.19,7.2,7.17,7.17,1750900.0,5.6728,5.6807,5.657,5.657,1750900.0
2011-09-15 12:50:00,7.18,7.19,7.17,7.17,1618300.0,5.6649,5.6728,5.657,5.657,1618300.0
2011-09-15 13:00:00,7.18,7.22,7.17,7.21,5954200.0,5.6649,5.6965,5.657,5.6886,5954200.0
2011-09-15 13:10:00,7.21,7.22,7.19,7.2,2553900.0,5.6886,5.6965,5.6728,5.6807,2553900.0
2011-09-15 13:20:00,7.2,7.21,7.19,7.19,1436900.0,5.6807,5.6886,5.6728,5.6728,1436900.0
2011-09-15 13:30:00,7.19,7.19,7.17,7.18,1471800.0,5.6728,5.6728,5.657,5.6649,1471800.0
2011-09-15 13:40:00,7.18,7.21,7.17,7.21,3425600.0,5.6649,5.6886,5.657,5.6886,3425600.0
2011-09-15 13:50:00,7.21,7.21,7.19,7.2,2736600.0,5.6886,5.6886,5.6728,5.6807,2736600.0
2011-09-15 14:00:00,7.2,7.23,7.2,7.21,4585700.0,5.6807,5.7043,5.6807,5.6886,4585700.0
2011-09-15 14:10:00,7.22,7.24,7.21,7.23,6406100.0,5.6965,5.7122,5.6886,5.7043,6406100.0
2011-09-15 14:20:00,7.23,7.24,7.21,7.23,3518200.0,5.7043,5.7122,5.6886,5.7043,3518200.0
2011-09-15 14:30:00,7.23,7.3,7.23,7.29,10120000.0,5.7043,5.7596,5.7043,5.7517,10120000.0
2011-09-15 14:40:00,7.3,7.34,7.28,7.32,7586700.0,5.7596,5.7911,5.7438,5.7754,7586700.0
2011-09-15 14:50:00,7.32,7.34,7.3,7.33,3916400.0,5.7754,5.7911,5.7596,5.7832,3916400.0
2011-09-15 15:00:00,7.33,7.34,7.3,7.3,4858400.0,5.7832,5.7911,5.7596,5.7596,4858400.0
2011-09-15 15:10:00,7.31,7.31,7.25,7.25,6466900.0,5.7675,5.7675,5.7201,5.7201,6466900.0
2011-09-15 15:20:00,7.26,7.29,7.24,7.26,6676200.0,5.728,5.7517,5.7122,5.728,6676200.0
2011-09-15 15:30:00,7.26,7.3,7.25,7.29,8717900.0,5.728,5.7596,5.7201,5.7517,8717900.0
2011-09-15 15:40:00,7.29,7.32,7.28,7.32,6795200.0,5.7517,5.7754,5.7438,5.7754,6795200.0
2011-09-15 15:50:00,7.32,7.33,7.29,7.32,13167800.0,5.7754,5.7832,5.7517,5.7754,13167800.0
2011-09-16 09:30:00,7.38,7.39,7.29,7.35,26627700.0,5.8227,5.8306,5.7517,5.799,26627700.0
2011-09-16 09:40:00,7.34,7.38,7.34,7.38,8361100.0,5.7911,5.8227,5.7911,5.8227,8361100.0
2011-09-16 09:50:00,7.38,7.38,7.32,7.32,8878100.0,5.8227,5.8227,5.7754,5.7754,8878100.0
2011-09-16 10:00:00,7.33,7.34,7.26,7.28,14570100.0,5.7832,5.7911,5.728,5.7438,14570100.0
2011-09-16 10:10:00,7.27,7.33,7.26,7.29,8102200.0,5.7359,5.7832,5.728,5.7517,8102200.0
2011-09-16 10:20:00,7.28,7.29,7.2,7.2,8431600.0,5.7438,5.7517,5.6807,5.6807,8431600.0
2011-09-16 10:30:00,7.21,7.23,7.17,7.19,9406400.0,5.6886,5.7043,5.657,5.6728,9406400.0
2011-09-16 10:40:00,7.19,7.21,7.12,7.13,8313100.0,5.6728,5.6886,5.6176,5.6254,8313100.0
2011-09-16 10:50:00,7.13,7.17,7.12,7.16,7495300.0,5.6254,5.657,5.6176,5.6491,7495300.0
2011-09-16 11:00:00,7.16,7.18,7.14,7.17,4692800.0,5.6491,5.6649,5.6333,5.657,4692800.0
2011-09-16 11:10:00,7.17,7.18,7.15,7.17,3283700.0,5.657,5.6649,5.6412,5.657,3283700.0
2011-09-16 11:20:00,7.16,7.17,7.1,7.12,4814600.0,5.6491,5.657,5.6018,5.6176,4814600.0
2011-09-16 11:30:00,7.13,7.13,7.08,7.13,5599400.0,5.6254,5.6254,5.586,5.6254,5599400.0
2011-09-16 11:40:00,7.13,7.17,7.11,7.14,4744500.0,5.6254,5.657,5.6097,5.6333,4744500.0
2011-09-16 11:50:00,7.15,7.17,7.14,7.16,3868300.0,5.6412,5.657,5.6333,5.6491,3868300.0
2011-09-16 12:00:00,7.16,7.16,7.15,7.16,1183900.0,5.6491,5.6491,5.6412,5.6491,1183900.0
2011-09-16 12:10:00,7.16,7.16,7.14,7.16,2112400.0,5.6491,5.6491,5.6333,5.6491,2112400.0
2011-09-16 12:20:00,7.16,7.17,7.14,7.16,2104700.0,5.6491,5.657,5.6333,5.6491,2104700.0
2011-09-16 12:30:00,7.16,7.21,7.15,7.21,3106300.0,5.6491,5.6886,5.6412,5.6886,3106300.0
2011-09-16 12:40:00,7.21,7.22,7.19,7.21,3186100.0,5.6886,5.6965,5.6728,5.6886,3186100.0
2011-09-16 12:50:00,7.21,7.22,7.19,7.2,1903100.0,5.6886,5.6965,5.6728,5.6807,1903100.0
2011-09-16 13:00:00,7.2,7.2,7.16,7.16,2704000.0,5.6807,5.6807,5.6491,5.6491,2704000.0
2011-09-16 13:10:00,7.17,7.17,7.15,7.15,1931000.0,5.657,5.657,5.6412,5.6412,1931000.0
2011-09-16 13:20:00,7.15,7.17,7.15,7.16,1359200.0,5.6412,5.657,5.6412,5.6491,1359200.0
2011-09-16 13:30:00,7.16,7.16,7.11,7.11,2886100.0,5.6491,5.6491,5.6097,5.6097,2886100.0
2011-09-16 13:40:00,7.12,7.13,7.1,7.12,4563700.0,5.6176,5.6254,5.6018,5.6176,4563700.0
2011-09-16 13:50:00,7.11,7.14,7.11,7.13,2724600.0,5.6097,5.6333,5.6097,5.6254,2724600.0
2011-09-16 14:00:00,7.13,7.15,7.12,7.14,2746900.0,5.6254,5.6412,5.6176,5.6333,2746900.0
2011-09-16 14:10:00,7.14,7.17,7.13,7.15,3819400.0,5.6333,5.657,5.6254,5.6412,3819400.0
2011-09-16 14:20:00,7.15,7.15,7.13,7.14,1015900.0,5.6412,5.6412,5.6254,5.6333,1015900.0
2011-09-16 14:30:00,7.14,7.15,7.11,7.15,3079800.0,5.6333,5.6412,5.6097,5.6412,3079800.0
2011-09-16 14:40:00,7.15,7.15,7.12,7.15,2748000.0,5.6412,5.6412,5.6176,5.6412,2748000.0
2011-09-16 14:50:00,7.14,7.16,7.13,7.15,3694600.0,5.6333,5.6491,5.6254,5.6412,3694600.0
2011-09-16 15:00:00,7.15,7.16,7.1,7.1,3582700.0,5.6412,5.6491,5.6018,5.6018,3582700.0
2011-09-16 15:10:00,7.11,7.14,7.09,7.14,4516100.0,5.6097,5.6333,5.5939,5.6333,4516100.0
2011-09-16 15:20:00,7.14,7.14,7.1,7.11,4738000.0,5.6333,5.6333,5.6018,5.6097,4738000.0
2011-09-16 15:30:00,7.11,7.14,7.1,7.11,4380700.0,5.6097,5.6333,5.6018,5.6097,4380700.0
2011-09-16 15:40:00,7.12,7.18,7.11,7.17,10442200.0,5.6176,5.6649,5.6097,5.657,10442200.0
2011-09-16 15:50:00,7.17,7.23,7.16,7.22,16298600.0,5.657,5.7043,5.6491,5.6965,16298600.0
2011-09-19 09:30:00,7.06,7.07,7.02,7.03,9074700.0,5.5702,5.5781,5.5387,5.5465,9074700.0
2011-09-19 09:40:00,7.03,7.04,6.99,7.01,10722100.0,5.5465,5.5544,5.515,5.5308,10722100.0
2011-09-19 09:50:00,7.02,7.04,7.0,7.02,6477700.0,5.5387,5.5544,5.5229,5.5387,6477700.0
2011-09-19 10:00:00,7.02,7.03,6.98,6.98,6388000.0,5.5387,5.5465,5.5071,5.5071,6388000.0
2011-09-19 10:10:00,6.98,7.0,6.95,7.0,8552900.0,5.5071,5.5229,5.4834,5.5229,8552900.0
2011-09-19 10:20:00,6.99,7.0,6.94,6.98,7694800.0,5.515,5.5229,5.4755,5.5071,7694800.0
2011-09-19 10:30:00,6.98,7.01,6.96,6.97,4892800.0,5.5071,5.5308,5.4913,5.4992,4892800.0
2011-09-19 10:40:00,6.97,6.99,6.95,6.99,3566500.0,5.4992,5.515,5.4834,5.515,3566500.0
2011-09-19 10:50:00,6.99,6.99,6.94,6.95,5805900.0,5.515,5.515,5.4755,5.4834,5805900.0
2011-09-19 11:00:00,6.94,6.99,6.94,6.99,4288200.0,5.4755,5.515,5.4755,5.515,4288200.0
2011-09-19 11:10:00,6.98,6.99,6.95,6.98,5689500.0,5.5071,5.515,5.4834,5.5071,5689500.0
2011-09-19 11:20:00,6.98,7.0,6.96,6.96,5449400.0,5.5071,5.5229,5.4913,5.4913,5449400.0
2011-09-19 11:30:00,6.97,6.99,6.95,6.99,3238200.0,5.4992,5.515,5.4834,5.515,3238200.0
2011-09-19 11:40:00,6.99,7.0,6.96,6.99,5160400.0,5.515,5.5229,5.4913,5.515,5160400.0
2011-09-19 11:50:00,6.99,7.0,6.98,6.98,2265300.0,5.515,5.5229,5.5071,5.5071,2265300.0
2011-09-19 12:00:00,6.99,7.0,6.98,6.99,2589000.0,5.515,5.5229,5.5071,5.515,2589000.0
2011-09-19 12:10:00,6.99,7.0,6.97,6.99,4027500.0,5.515,5.5229,5.4992,5.515,4027500.0
2011-09-19 12:20:00,6.99,6.99,6.97,6.99,1714800.0,5.515,5.515,5.4992,5.515,1714800.0
2011-09-19 12:30:00,6.99,6.99,6.97,6.98,2566000.0,5.515,5.515,5.4992,5.5071,2566000.0
2011-09-19 12:40:00,6.98,6.99,6.97,6.97,2828600.0,5.5071,5.515,5.4992,5.4992,2828600.0
2011-09-19 12:50:00,6.98,6.98,6.96,6.97,2789700.0,5.5071,5.5071,5.4913,5.4992,2789700.0
2011-09-19 13:00:00,6.97,6.99,6.96,6.99,3170400.0,5.4992,5.515,5.4913,5.515,3170400.0
2011-09-19 13:10:00,6.98,6.99,6.97,6.99,2056400.0,5.5071,5.515,5.4992,5.515,2056400.0
2011-09-19 13:20:00,6.99,6.99,6.98,6.99,817200.0,5.515,5.515,5.5071,5.515,817200.0
2011-09-19 13:30:00,6.99,6.99,6.98,6.99,968800.0,5.515,5.515,5.5071,5.515,968800.0
2011-09-19 13:40:00,6.99,7.0,6.98,6.99,1698600.0,5.515,5.5229,5.5071,5.515,1698600.0
2011-09-19 13:50:00,6.98,6.99,6.98,6.99,889000.0,5.5071,5.515,5.5071,5.515,889000.0
2011-09-19 14:00:00,6.99,6.99,6.96,6.98,4327200.0,5.515,5.515,5.4913,5.5071,4327200.0
2011-09-19 14:10:00,6.98,6.99,6.97,6.99,1675300.0,5.5071,5.515,5.4992,5.515,1675300.0
2011-09-19 14:20:00,6.99,6.99,6.96,6.97,4311700.0,5.515,5.515,5.4913,5.4992,4311700.0
2011-09-19 14:30:00,6.97,6.98,6.96,6.98,1776400.0,5.4992,5.5071,5.4913,5.5071,1776400.0
2011-09-19 14:40:00,6.98,6.99,6.97,6.97,1837500.0,5.5071,5.515,5.4992,5.4992,1837500.0
2011-09-19 14:50:00,6.98,6.99,6.95,6.95,5187300.0,5.5071,5.515,5.4834,5.4834,5187300.0
2011-09-19 15:00:00,6.96,6.96,6.94,6.94,6845500.0,5.4913,5.4913,5.4755,5.4755,6845500.0
2011-09-19 15:10:00,6.95,7.02,6.94,7.0,9600600.0,5.4834,5.5387,5.4755,5.5229,9600600.0
2011-09-19 15:20:00,7.0,7.02,6.98,7.0,7171800.0,5.5229,5.5387,5.5071,5.5229,7171800.0
2011-09-19 15:30:00,7.0,7.04,7.0,7.03,10091500.0,5.5229,5.5544,5.5229,5.5465,10091500.0
2011-09-19 15:40:00,7.04,7.04,7.0,7.01,4937500.0,5.5544,5.5544,5.5229,5.5308,4937500.0
2011-09-19 15:50:00,7.01,7.02,6.98,6.99,13348700.0,5.5308,5.5387,5.5071,5.515,13348700.0
2011-09-20 09:30:00,7.04,7.06,6.97,7.0,11624700.0,5.5544,5.5702,5.4992,5.5229,11624700.0
2011-09-20 09:40:00,7.0,7.0,6.96,6.99,5609900.0,5.5229,5.5229,5.4913,5.515,5609900.0
2011-09-20 09:50:00,6.99,6.99,6.95,6.99,5057400.0,5.515,5.515,5.4834,5.515,5057400.0
2011-09-20 10:00:00,6.98,7.0,6.95,6.96,3674800.0,5.5071,5.5229,5.4834,5.4913,3674800.0
2011-09-20 10:10:00,6.96,6.97,6.95,6.97,3577500.0,5.4913,5.4992,5.4834,5.4992,3577500.0
2011-09-20 10:20:00,6.97,6.98,6.96,6.96,2318800.0,5.4992,5.5071,5.4913,5.4913,2318800.0
2011-09-20 10:30:00,6.97,6.98,6.96,6.98,1454400.0,5.4992,5.5071,5.4913,5.5071,1454400.0
2011-09-20 10:40:00,6.98,7.0,6.97,7.0,2949000.0,5.5071,5.5229,5.4992,5.5229,2949000.0
2011-09-20 10:50:00,7.0,7.02,6.98,7.0,5584900.0,5.5229,5.5387,5.5071,5.5229,5584900.0
2011-09-20 11:00:00,6.99,7.01,6.99,7.01,5040600.0,5.515,5.5308,5.515,5.5308,5040600.0
2011-09-20 11:10:00,7.01,7.04,7.0,7.04,7073600.0,5.5308,5.5544,5.5229,5.5544,7073600.0
2011-09-20 11:20:00,7.03,7.04,7.0,7.03,3109500.0,5.5465,5.5544,5.5229,5.5465,3109500.0
2011-09-20 11:30:00,7.03,7.03,7.0,7.01,2024700.0,5.5465,5.5465,5.5229,5.5308,2024700.0
2011-09-20 11:40:00,7.02,7.02,6.98,6.99,2304000.0,5.5387,5.5387,5.5071,5.515,2304000.0
2011-09-20 11:50:00,7.0,7.0,6.99,7.0,1295300.0,5.5229,5.5229,5.515,5.5229,1295300.0
2011-09-20 12:00:00,7.0,7.0,6.97,6.98,2890800.0,5.5229,5.5229,5.4992,5.5071,2890800.0
2011-09-20 12:10:00,6.97,6.99,6.97,6.98,1223500.0,5.4992,5.515,5.4992,5.5071,1223500.0
2011-09-20 12:20:00,6.98,7.0,6.98,6.98,1716900.0,5.5071,5.5229,5.5071,5.5071,1716900.0
2011-09-20 12:30:00,6.98,6.99,6.97,6.97,1648300.0,5.5071,5.515,5.4992,5.4992,1648300.0
2011-09-20 12:40:00,6.97,6.99,6.97,6.99,1246000.0,5.4992,5.515,5.4992,5.515,1246000.0
2011-09-20 12:50:00,6.99,7.0,6.98,6.98,1525900.0,5.515,5.5229,5.5071,5.5071,1525900.0
2011-09-20 13:00:00,6.99,6.99,6.98,6.99,639500.0,5.515,5.515,5.5071,5.515,639500.0
2011-09-20 13:10:00,6.99,7.0,6.97,6.98,2225600.0,5.515,5.5229,5.4992,5.5071,2225600.0
2011-09-20 13:20:00,6.98,6.98,6.97,6.98,976600.0,5.5071,5.5071,5.4992,5.5071,976600.0
2011-09-20 13:30:00,6.98,6.98,6.97,6.97,525500.0,5.5071,5.5071,5.4992,5.4992,525500.0
2011-09-20 13:40:00,6.98,6.98,6.96,6.97,2562400.0,5.5071,5.5071,5.4913,5.4992,2562400.0
2011-09-20 13:50:00,6.97,6.97,6.96,6.97,628300.0,5.4992,5.4992,5.4913,5.4992,628300.0
2011-09-20 14:00:00,6.97,6.99,6.96,6.99,3370800.0,5.4992,5.515,5.4913,5.515,3370800.0
2011-09-20 14:10:00,6.98,7.0,6.98,7.0,1984700.0,5.5071,5.5229,5.5071,5.5229,1984700.0
2011-09-20 14:20:00,7.0,7.0,6.98,6.99,1470200.0,5.5229,5.5229,5.5071,5.515,1470200.0
2011-09-20 14:30:00,6.98,6.99,6.96,6.98,2893000.0,5.5071,5.515,5.4913,5.5071,2893000.0
2011-09-20 14:40:00,6.98,6.99,6.97,6.98,1126800.0,5.5071,5.515,5.4992,5.5071,1126800.0
2011-09-20 14:50:00,6.99,6.99,6.98,6.99,863000.0,5.515,5.515,5.5071,5.515,863000.0
2011-09-20 15:00:00,6.99,6.99,6.96,6.97,3672900.0,5.515,5.515,5.4913,5.4992,3672900.0
2011-09-20 15:10:00,6.96,6.98,6.96,6.96,1771800.0,5.4913,5.5071,5.4913,5.4913,1771800.0
2011-09-20 15:20:00,6.97,6.97,6.94,6.96,5683500.0,5.4992,5.4992,5.4755,5.4913,5683500.0
2011-09-20 15:30:00,6.96,6.96,6.94,6.95,4181900.0,5.4913,5.4913,5.4755,5.4834,4181900.0
2011-09-20 15:40:00,6.94,6.96,6.92,6.93,8556500.0,5.4755,5.4913,5.4598,5.4676,8556500.0
2011-09-20 15:50:00,6.94,6.94,6.9,6.9,11787400.0,5.4755,5.4755,5.444,5.444,11787400.0
2011-09-21 09:30:00,6.95,6.97,6.9,6.92,8357500.0,5.4834,5.4992,5.444,5.4598,8357500.0
2011-09-21 09:40:00,6.91,6.92,6.87,6.89,7265900.0,5.4519,5.4598,5.4203,5.4361,7265900.0
2011-09-21 09:50:00,6.88,6.9,6.87,6.87,4450900.0,5.4282,5.444,5.4203,5.4203,4450900.0
2011-09-21 10:00:00,6.87,6.9,6.83,6.85,7738400.0,5.4203,5.444,5.3888,5.4045,7738400.0
2011-09-21 10:10:00,6.85,6.86,6.83,6.84,6772900.0,5.4045,5.4124,5.3888,5.3966,6772900.0
2011-09-21 10:20:00,6.83,6.86,6.83,6.84,3910100.0,5.3888,5.4124,5.3888,5.3966,3910100.0
2011-09-21 10:30:00,6.84,6.85,6.81,6.83,5121700.0,5.3966,5.4045,5.373,5.3888,5121700.0
2011-09-21 10:40:00,6.82,6.85,6.82,6.83,3779200.0,5.3809,5.4045,5.3809,5.3888,3779200.0
2011-09-21 10:50:00,6.83,6.85,6.82,6.83,3280500.0,5.3888,5.4045,5.3809,5.3888,3280500.0
2011-09-21 11:00:00,6.83,6.85,6.81,6.85,4142400.0,5.3888,5.4045,5.373,5.4045,4142400.0
2011-09-21 11:10:00,6.84,6.86,6.81,6.83,5818300.0,5.3966,5.4124,5.373,5.3888,5818300.0
2011-09-21 11:20:00,6.83,6.83,6.81,6.82,5055800.0,5.3888,5.3888,5.373,5.3809,5055800.0
2011-09-21 11:30:00,6.82,6.84,6.81,6.84,4202000.0,5.3809,5.3966,5.373,5.3966,4202000.0
2011-09-21 11:40:00,6.84,6.84,6.82,6.83,1802900.0,5.3966,5.3966,5.3809,5.3888,1802900.0
2011-09-21 11:50:00,6.84,6.84,6.82,6.82,2371300.0,5.3966,5.3966,5.3809,5.3809,2371300.0
2011-09-21 12:00:00,6.82,6.83,6.81,6.83,1789300.0,5.3809,5.3888,5.373,5.3888,1789300.0
2011-09-21 12:10:00,6.83,6.84,6.82,6.84,1387000.0,5.3888,5.3966,5.3809,5.3966,1387000.0
2011-09-21 12:20:00,6.84,6.84,6.67,6.71,31157300.0,5.3966,5.3966,5.2625,5.2941,31157300.0
2011-09-21 12:30:00,6.71,6.82,6.58,6.65,27009300.0,5.2941,5.3809,5.1915,5.2467,27009300.0
2011-09-21 12:40:00,6.65,6.67,6.54,6.54,19497900.0,5.2467,5.2625,5.1599,5.1599,19497900.0
2011-09-21 12:50:00,6.55,6.63,6.5,6.63,27895000.0,5.1678,5.231,5.1284,5.231,27895000.0
2011-09-21 13:00:00,6.63,6.71,6.59,6.65,15203100.0,5.231,5.2941,5.1994,5.2467,15203100.0
2011-09-21 13:10:00,6.66,6.7,6.64,6.66,7547400.0,5.2546,5.2862,5.2388,5.2546,7547400.0
2011-09-21 13:20:00,6.66,6.71,6.64,6.69,6890700.0,5.2546,5.2941,5.2388,5.2783,6890700.0
2011-09-21 13:30:00,6.68,6.7,6.62,6.64,7743600.0,5.2704,5.2862,5.2231,5.2388,7743600.0
2011-09-21 13:40:00,6.64,6.69,6.64,6.68,3523000.0,5.2388,5.2783,5.2388,5.2704,3523000.0
2011-09-21 13:50:00,6.67,6.71,6.67,6.71,3248400.0,5.2625,5.2941,5.2625,5.2941,3248400.0
2011-09-21 14:00:00,6.71,6.77,6.7,6.75,8057500.0,5.2941,5.3414,5.2862,5.3256,8057500.0
2011-09-21 14:10:00,6.76,6.78,6.74,6.76,3865800.0,5.3335,5.3493,5.3177,5.3335,3865800.0
2011-09-21 14:20:00,6.76,6.82,6.68,6.78,14718500.0,5.3335,5.3809,5.2704,5.3493,14718500.0
2011-09-21 14:30:00,6.77,6.81,6.68,6.73,10907300.0,5.3414,5.373,5.2704,5.3099,10907300.0
2011-09-21 14:40:00,6.74,6.75,6.68,6.71,6958200.0,5.3177,5.3256,5.2704,5.2941,6958200.0
2011-09-21 14:50:00,6.71,6.71,6.62,6.64,7901800.0,5.2941,5.2941,5.2231,5.2388,7901800.0
2011-09-21 15:00:00,6.65,6.69,6.62,6.66,5157400.0,5.2467,5.2783,5.2231,5.2546,5157400.0
2011-09-21 15:10:00,6.66,6.68,6.6,6.61,6578900.0,5.2546,5.2704,5.2073,5.2152,6578900.0
2011-09-21 15:20:00,6.61,6.63,6.57,6.6,6718100.0,5.2152,5.231,5.1836,5.2073,6718100.0
2011-09-21 15:30:00,6.59,6.62,6.55,6.56,9431800.0,5.1994,5.2231,5.1678,5.1757,9431800.0
2011-09-21 15:40:00,6.56,6.58,6.53,6.54,11151100.0,5.1757,5.1915,5.1521,5.1599,11151100.0
2011-09-21 15:50:00,6.53,6.54,6.36,6.37,38977600.0,5.1521,5.1599,5.0179,5.0258,38977600.0
2011-09-22 09:30:00,6.24,6.28,6.03,6.08,31156700.0,4.9233,4.9548,4.7576,4.797,31156700.0
2011-09-22 09:40:00,6.08,6.1,6.03,6.06,19911600.0,4.797,4.8128,4.7576,4.7812,19911600.0
2011-09-22 09:50:00,6.06,6.18,6.05,6.08,15955100.0,4.7812,4.8759,4.7733,4.797,15955100.0
2011-09-22 10:00:00,6.08,6.22,6.08,6.22,10217500.0,4.797,4.9075,4.797,4.9075,10217500.0
2011-09-22 10:10:00,6.22,6.25,6.16,6.22,10489200.0,4.9075,4.9311,4.8601,4.9075,10489200.0
2011-09-22 10:20:00,6.23,6.28,6.2,6.21,8272400.0,4.9154,4.9548,4.8917,4.8996,8272400.0
2011-09-22 10:30:00,6.22,6.26,6.18,6.22,7766700.0,4.9075,4.939,4.8759,4.9075,7766700.0
2011-09-22 10:40:00,6.22,6.23,6.19,6.21,5033000.0,4.9075,4.9154,4.8838,4.8996,5033000.0
2011-09-22 10:50:00,6.2,6.21,6.14,6.15,6429900.0,4.8917,4.8996,4.8444,4.8522,6429900.0
2011-09-22 11:00:00,6.16,6.18,6.15,6.15,5501900.0,4.8601,4.8759,4.8522,4.8522,5501900.0
2011-09-22 11:10:00,6.15,6.17,6.1,6.12,7318400.0,4.8522,4.868,4.8128,4.8286,7318400.0
2011-09-22 11:20:00,6.12,6.13,6.1,6.12,5033000.0,4.8286,4.8365,4.8128,4.8286,5033000.0
2011-09-22 11:30:00,6.12,6.16,6.11,6.15,4515300.0,4.8286,4.8601,4.8207,4.8522,4515300.0
2011-09-22 11:40:00,6.15,6.16,6.11,6.12,4943100.0,4.8522,4.8601,4.8207,4.8286,4943100.0
2011-09-22 11:50:00,6.12,6.15,6.11,6.14,4227800.0,4.8286,4.8522,4.8207,4.8444,4227800.0
2011-09-22 12:00:00,6.14,6.15,6.09,6.11,7746500.0,4.8444,4.8522,4.8049,4.8207,7746500.0
2011-09-22 12:10:00,6.11,6.14,6.1,6.12,4428200.0,4.8207,4.8444,4.8128,4.8286,4428200.0
2011-09-22 12:20:00,6.12,6.14,6.1,6.12,4029300.0,4.8286,4.8444,4.8128,4.8286,4029300.0
2011-09-22 12:30:00,6.12,6.14,6.06,6.08,8484400.0,4.8286,4.8444,4.7812,4.797,8484400.0
2011-09-22 12:40:00,6.08,6.1,6.07,6.09,8642800.0,4.797,4.8128,4.7891,4.8049,8642800.0
2011-09-22 12:50:00,6.08,6.13,6.07,6.11,7090400.0,4.797,4.8365,4.7891,4.8207,7090400.0
2011-09-22 13:00:00,6.11,6.13,6.08,6.08,6107700.0,4.8207,4.8365,4.797,4.797,6107700.0
2011-09-22 13:10:00,6.08,6.09,6.07,6.08,3982400.0,4.797,4.8049,4.7891,4.797,3982400.0
2011-09-22 13:20:00,6.08,6.09,6.06,6.07,7000500.0,4.797,4.8049,4.7812,4.7891,7000500.0
2011-09-22 13:30:00,6.07,6.07,6.05,6.06,6805800.0,4.7891,4.7891,4.7733,4.7812,6805800.0
2011-09-22 13:40:00,6.06,6.07,6.04,6.05,8012300.0,4.7812,4.7891,4.7655,4.7733,8012300.0
2011-09-22 13:50:00,6.06,6.06,6.02,6.03,8320000.0,4.7812,4.7812,4.7497,4.7576,8320000.0
2011-09-22 14:00:00,6.03,6.04,6.02,6.04,7420800.0,4.7576,4.7655,4.7497,4.7655,7420800.0
2011-09-22 14:10:00,6.04,6.07,6.03,6.03,6543600.0,4.7655,4.7891,4.7576,4.7576,6543600.0
2011-09-22 14:20:00,6.04,6.12,6.03,6.08,11026500.0,4.7655,4.8286,4.7576,4.797,11026500.0
2011-09-22 14:30:00,6.08,6.1,6.05,6.08,7299000.0,4.797,4.8128,4.7733,4.797,7299000.0
2011-09-22 14:40:00,6.07,6.11,6.07,6.07,5830100.0,4.7891,4.8207,4.7891,4.7891,5830100.0
2011-09-22 14:50:00,6.08,6.09,6.03,6.04,4222600.0,4.797,4.8049,4.7576,4.7655,4222600.0
2011-09-22 15:00:00,6.03,6.04,6.01,6.04,8480500.0,4.7576,4.7655,4.7418,4.7655,8480500.0
2011-09-22 15:10:00,6.04,6.05,6.01,6.03,8320900.0,4.7655,4.7733,4.7418,4.7576,8320900.0
2011-09-22 15:20:00,6.03,6.03,6.0,6.02,13093900.0,4.7576,4.7576,4.7339,4.7497,13093900.0
2011-09-22 15:30:00,6.02,6.05,6.01,6.05,10924900.0,4.7497,4.7733,4.7418,4.7733,10924900.0
2011-09-22 15:40:00,6.05,6.09,6.02,6.08,18890700.0,4.7733,4.8049,4.7497,4.797,18890700.0
2011-09-22 15:50:00,6.08,6.09,6.03,6.07,22372600.0,4.797,4.8049,4.7576,4.7891,22372600.0
2011-09-23 09:30:00,6.09,6.2,6.07,6.17,20191300.0,4.8049,4.8917,4.7891,4.868,20191300.0
2011-09-23 09:40:00,6.17,6.26,6.15,6.21,14335900.0,4.868,4.939,4.8522,4.8996,14335900.0
2011-09-23 09:50:00,6.21,6.29,6.19,6.25,12157300.0,4.8996,4.9627,4.8838,4.9311,12157300.0
2011-09-23 10:00:00,6.26,6.3,6.2,6.24,8758600.0,4.939,4.9706,4.8917,4.9233,8758600.0
2011-09-23 10:10:00,6.24,6.26,6.18,6.19,7672000.0,4.9233,4.939,4.8759,4.8838,7672000.0
2011-09-23 10:20:00,6.19,6.23,6.17,6.23,6461200.0,4.8838,4.9154,4.868,4.9154,6461200.0
2011-09-23 10:30:00,6.23,6.26,6.21,6.26,5446400.0,4.9154,4.939,4.8996,4.939,5446400.0
2011-09-23 10:40:00,6.25,6.33,6.22,6.32,6888800.0,4.9311,4.9943,4.9075,4.9864,6888800.0
2011-09-23 10:50:00,6.32,6.32,6.28,6.32,5797300.0,4.9864,4.9864,4.9548,4.9864,5797300.0
2011-09-23 11:00:00,6.31,6.31,6.27,6.31,4345600.0,4.9785,4.9785,4.9469,4.9785,4345600.0
2011-09-23 11:10:00,6.31,6.33,6.28,6.31,5468200.0,4.9785,4.9943,4.9548,4.9785,5468200.0
2011-09-23 11:20:00,6.31,6.32,6.28,6.31,3877300.0,4.9785,4.9864,4.9548,4.9785,3877300.0
2011-09-23 11:30:00,6.31,6.31,6.26,6.27,4141400.0,4.9785,4.9785,4.939,4.9469,4141400.0
2011-09-23 11:40:00,6.27,6.29,6.26,6.26,4192400.0,4.9469,4.9627,4.939,4.939,4192400.0
2011-09-23 11:50:00,6.27,6.31,6.26,6.3,3574800.0,4.9469,4.9785,4.939,4.9706,3574800.0
2011-09-23 12:00:00,6.3,6.31,6.27,6.31,4328400.0,4.9706,4.9785,4.9469,4.9785,4328400.0
2011-09-23 12:10:00,6.31,6.33,6.28,6.33,3596800.0,4.9785,4.9943,4.9548,4.9943,3596800.0
2011-09-23 12:20:00,6.33,6.33,6.27,6.28,3791100.0,4.9943,4.9943,4.9469,4.9548,3791100.0
2011-09-23 12:30:00,6.29,6.31,6.28,6.28,1990200.0,4.9627,4.9785,4.9548,4.9548,1990200.0
2011-09-23 12:40:00,6.29,6.32,6.25,6.29,8500500.0,4.9627,4.9864,4.9311,4.9627,8500500.0
2011-09-23 12:50:00,6.29,6.37,6.28,6.31,8644600.0,4.9627,5.0258,4.9548,4.9785,8644600.0
2011-09-23 13:00:00,6.31,6.33,6.28,6.29,3841800.0,4.9785,4.9943,4.9548,4.9627,3841800.0
2011-09-23 13:10:00,6.3,6.32,6.28,6.28,3706800.0,4.9706,4.9864,4.9548,4.9548,3706800.0
2011-09-23 13:20:00,6.28,6.31,6.27,6.29,2687300.0,4.9548,4.9785,4.9469,4.9627,2687300.0
2011-09-23 13:30:00,6.29,6.34,6.28,6.33,4361600.0,4.9627,5.0021,4.9548,4.9943,4361600.0
2011-09-23 13:40:00,6.33,6.39,6.31,6.39,5005600.0,4.9943,5.0416,4.9785,5.0416,5005600.0
2011-09-23 13:50:00,6.39,6.39,6.35,6.36,3878700.0,5.0416,5.0416,5.01,5.0179,3878700.0
2011-09-23 14:00:00,6.36,6.38,6.33,6.35,2782100.0,5.0179,5.0337,4.9943,5.01,2782100.0
2011-09-23 14:10:00,6.35,6.38,6.33,6.37,4890200.0,5.01,5.0337,4.9943,5.0258,4890200.0
2011-09-23 14:20:00,6.36,6.37,6.31,6.33,3657700.0,5.0179,5.0258,4.9785,4.9943,3657700.0
2011-09-23 14:30:00,6.32,6.35,6.32,6.34,2651100.0,4.9864,5.01,4.9864,5.0021,2651100.0
2011-09-23 14:40:00,6.34,6.35,6.31,6.31,2696000.0,5.0021,5.01,4.9785,4.9785,2696000.0
2011-09-23 14:50:00,6.32,6.32,6.28,6.29,5063700.0,4.9864,4.9864,4.9548,4.9627,5063700.0
2011-09-23 15:00:00,6.29,6.32,6.25,6.28,7556500.0,4.9627,4.9864,4.9311,4.9548,7556500.0
2011-09-23 15:10:00,6.27,6.29,6.26,6.28,4758400.0,4.9469,4.9627,4.939,4.9548,4758400.0
2011-09-23 15:20:00,6.27,6.32,6.27,6.31,5045700.0,4.9469,4.9864,4.9469,4.9785,5045700.0
2011-09-23 15:30:00,6.31,6.33,6.28,6.3,5632000.0,4.9785,4.9943,4.9548,4.9706,5632000.0
2011-09-23 15:40:00,6.31,6.31,6.27,6.28,7101400.0,4.9785,4.9785,4.9469,4.9548,7101400.0
2011-09-23 15:50:00,6.28,6.32,6.27,6.3,15094000.0,4.9548,4.9864,4.9469,4.9706,15094000.0
2011-09-26 09:30:00,6.48,6.5,6.41,6.43,13819500.0,5.1126,5.1284,5.0574,5.0732,13819500.0
2011-09-26 09:40:00,6.44,6.46,6.4,6.44,10652000.0,5.081,5.0968,5.0495,5.081,10652000.0
2011-09-26 09:50:00,6.45,6.45,6.37,6.38,6829400.0,5.0889,5.0889,5.0258,5.0337,6829400.0
2011-09-26 10:00:00,6.37,6.38,6.35,6.37,8174400.0,5.0258,5.0337,5.01,5.0258,8174400.0
2011-09-26 10:10:00,6.37,6.38,6.31,6.34,6012100.0,5.0258,5.0337,4.9785,5.0021,6012100.0
2011-09-26 10:20:00,6.34,6.37,6.33,6.36,4030700.0,5.0021,5.0258,4.9943,5.0179,4030700.0
2011-09-26 10:30:00,6.37,6.37,6.34,6.35,4142500.0,5.0258,5.0258,5.0021,5.01,4142500.0
2011-09-26 10:40:00,6.34,6.37,6.34,6.34,2718000.0,5.0021,5.0258,5.0021,5.0021,2718000.0
2011-09-26 10:50:00,6.35,6.45,6.34,6.44,7048700.0,5.01,5.0889,5.0021,5.081,7048700.0
2011-09-26 11:00:00,6.45,6.46,6.42,6.43,5740400.0,5.0889,5.0968,5.0653,5.0732,5740400.0
2011-09-26 11:10:00,6.43,6.44,6.41,6.42,3354000.0,5.0732,5.081,5.0574,5.0653,3354000.0
2011-09-26 11:20:00,6.43,6.44,6.41,6.42,2775900.0,5.0732,5.081,5.0574,5.0653,2775900.0
2011-09-26 11:30:00,6.42,6.44,6.41,6.44,2630900.0,5.0653,5.081,5.0574,5.081,2630900.0
2011-09-26 11:40:00,6.44,6.46,6.43,6.43,2409500.0,5.081,5.0968,5.0732,5.0732,2409500.0
2011-09-26 11:50:00,6.44,6.45,6.42,6.45,2456600.0,5.081,5.0889,5.0653,5.0889,2456600.0
2011-09-26 12:00:00,6.44,6.45,6.4,6.4,2632600.0,5.081,5.0889,5.0495,5.0495,2632600.0
2011-09-26 12:10:00,6.4,6.41,6.38,6.4,3230200.0,5.0495,5.0574,5.0337,5.0495,3230200.0
2011-09-26 12:20:00,6.4,6.41,6.38,6.39,1816000.0,5.0495,5.0574,5.0337,5.0416,1816000.0
2011-09-26 12:30:00,6.4,6.4,6.37,6.38,2357500.0,5.0495,5.0495,5.0258,5.0337,2357500.0
2011-09-26 12:40:00,6.38,6.39,6.36,6.36,2142800.0,5.0337,5.0416,5.0179,5.0179,2142800.0
2011-09-26 12:50:00,6.37,6.39,6.36,6.38,1984100.0,5.0258,5.0416,5.0179,5.0337,1984100.0
2011-09-26 13:00:00,6.38,6.39,6.36,6.38,2432200.0,5.0337,5.0416,5.0179,5.0337,2432200.0
2011-09-26 13:10:00,6.38,6.39,6.34,6.34,3694700.0,5.0337,5.0416,5.0021,5.0021,3694700.0
2011-09-26 13:20:00,6.35,6.37,6.34,6.34,2619200.0,5.01,5.0258,5.0021,5.0021,2619200.0
2011-09-26 13:30:00,6.35,6.37,6.34,6.35,2544300.0,5.01,5.0258,5.0021,5.01,2544300.0
2011-09-26 13:40:00,6.36,6.37,6.34,6.34,2781600.0,5.0179,5.0258,5.0021,5.0021,2781600.0
2011-09-26 13:50:00,6.34,6.36,6.33,6.34,1361600.0,5.0021,5.0179,4.9943,5.0021,1361600.0
2011-09-26 14:00:00,6.34,6.4,6.34,6.38,5892200.0,5.0021,5.0495,5.0021,5.0337,5892200.0
2011-09-26 14:10:00,6.38,6.39,6.35,6.37,2558400.0,5.0337,5.0416,5.01,5.0258,2558400.0
2011-09-26 14:20:00,6.37,6.38,6.35,6.36,2893700.0,5.0258,5.0337,5.01,5.0179,2893700.0
2011-09-26 14:30:00,6.36,6.38,6.34,6.37,2557800.0,5.0179,5.0337,5.0021,5.0258,2557800.0
2011-09-26 14:40:00,6.37,6.38,6.35,6.35,2879100.0,5.0258,5.0337,5.01,5.01,2879100.0
2011-09-26 14:50:00,6.35,6.37,6.34,6.37,2670900.0,5.01,5.0258,5.0021,5.0258,2670900.0
2011-09-26 15:00:00,6.36,6.42,6.36,6.4,5921800.0,5.0179,5.0653,5.0179,5.0495,5921800.0
2011-09-26 15:10:00,6.4,6.44,6.4,6.43,3521100.0,5.0495,5.081,5.0495,5.0732,3521100.0
2011-09-26 15:20:00,6.43,6.44,6.41,6.44,2850100.0,5.0732,5.081,5.0574,5.081,2850100.0
2011-09-26 15:30:00,6.44,6.47,6.42,6.47,4472000.0,5.081,5.1047,5.0653,5.1047,4472000.0
2011-09-26 15:40:00,6.47,6.55,6.46,6.53,12268400.0,5.1047,5.1678,5.0968,5.1521,12268400.0
2011-09-26 15:50:00,6.53,6.6,6.52,6.58,22189200.0,5.1521,5.2073,5.1442,5.1915,22189200.0
2011-09-27 09:30:00,6.83,6.85,6.74,6.78,13788700.0,5.3888,5.4045,5.3177,5.3493,13788700.0
2011-09-27 09:40:00,6.79,6.8,6.73,6.77,8776800.0,5.3572,5.3651,5.3099,5.3414,8776800.0
2011-09-27 09:50:00,6.76,6.82,6.76,6.79,10345200.0,5.3335,5.3809,5.3335,5.3572,10345200.0
2011-09-27 10:00:00,6.79,6.81,6.75,6.77,7851000.0,5.3572,5.373,5.3256,5.3414,7851000.0
2011-09-27 10:10:00,6.77,6.79,6.75,6.77,6531500.0,5.3414,5.3572,5.3256,5.3414,6531500.0
2011-09-27 10:20:00,6.77,6.8,6.76,6.79,5140300.0,5.3414,5.3651,5.3335,5.3572,5140300.0
2011-09-27 10:30:00,6.79,6.8,6.75,6.76,4635200.0,5.3572,5.3651,5.3256,5.3335,4635200.0
2011-09-27 10:40:00,6.77,6.78,6.75,6.78,4370600.0,5.3414,5.3493,5.3256,5.3493,4370600.0
2011-09-27 10:50:00,6.78,6.79,6.76,6.79,5219400.0,5.3493,5.3572,5.3335,5.3572,5219400.0
2011-09-27 11:00:00,6.78,6.79,6.77,6.78,4749900.0,5.3493,5.3572,5.3414,5.3493,4749900.0
2011-09-27 11:10:00,6.78,6.8,6.77,6.79,5660400.0,5.3493,5.3651,5.3414,5.3572,5660400.0
2011-09-27 11:20:00,6.79,6.79,6.76,6.76,4159200.0,5.3572,5.3572,5.3335,5.3335,4159200.0
2011-09-27 11:30:00,6.77,6.77,6.71,6.71,8010200.0,5.3414,5.3414,5.2941,5.2941,8010200.0
2011-09-27 11:40:00,6.71,6.72,6.67,6.69,4931600.0,5.2941,5.302,5.2625,5.2783,4931600.0
2011-09-27 11:50:00,6.69,6.73,6.69,6.72,2447800.0,5.2783,5.3099,5.2783,5.302,2447800.0
2011-09-27 12:00:00,6.73,6.74,6.71,6.73,2076900.0,5.3099,5.3177,5.2941,5.3099,2076900.0
2011-09-27 12:10:00,6.74,6.76,6.73,6.74,5372100.0,5.3177,5.3335,5.3099,5.3177,5372100.0
2011-09-27 12:20:00,6.75,6.76,6.73,6.74,2064100.0,5.3256,5.3335,5.3099,5.3177,2064100.0
2011-09-27 12:30:00,6.74,6.74,6.72,6.74,2405700.0,5.3177,5.3177,5.302,5.3177,2405700.0
2011-09-27 12:40:00,6.73,6.74,6.72,6.74,1771800.0,5.3099,5.3177,5.302,5.3177,1771800.0
2011-09-27 12:50:00,6.74,6.75,6.72,6.73,1685200.0,5.3177,5.3256,5.302,5.3099,1685200.0
2011-09-27 13:00:00,6.73,6.74,6.71,6.72,2044400.0,5.3099,5.3177,5.2941,5.302,2044400.0
2011-09-27 13:10:00,6.71,6.74,6.71,6.74,2576700.0,5.2941,5.3177,5.2941,5.3177,2576700.0
2011-09-27 13:20:00,6.74,6.74,6.71,6.72,3243600.0,5.3177,5.3177,5.2941,5.302,3243600.0
2011-09-27 13:30:00,6.71,6.72,6.68,6.71,4002100.0,5.2941,5.302,5.2704,5.2941,4002100.0
2011-09-27 13:40:00,6.71,6.73,6.68,6.72,3476100.0,5.2941,5.3099,5.2704,5.302,3476100.0
2011-09-27 13:50:00,6.72,6.74,6.71,6.73,2249100.0,5.302,5.3177,5.2941,5.3099,2249100.0
2011-09-27 14:00:00,6.73,6.74,6.72,6.73,1803700.0,5.3099,5.3177,5.302,5.3099,1803700.0
2011-09-27 14:10:00,6.73,6.74,6.72,6.74,2384900.0,5.3099,5.3177,5.302,5.3177,2384900.0
2011-09-27 14:20:00,6.74,6.75,6.69,6.69,4109000.0,5.3177,5.3256,5.2783,5.2783,4109000.0
2011-09-27 14:30:00,6.7,6.73,6.68,6.69,5469700.0,5.2862,5.3099,5.2704,5.2783,5469700.0
2011-09-27 14:40:00,6.69,6.7,6.67,6.68,2803300.0,5.2783,5.2862,5.2625,5.2704,2803300.0
2011-09-27 14:50:00,6.69,6.69,6.67,6.68,3013700.0,5.2783,5.2783,5.2625,5.2704,3013700.0
2011-09-27 15:00:00,6.68,6.69,6.63,6.64,6647500.0,5.2704,5.2783,5.231,5.2388,6647500.0
2011-09-27 15:10:00,6.64,6.66,6.6,6.63,6167400.0,5.2388,5.2546,5.2073,5.231,6167400.0
2011-09-27 15:20:00,6.62,6.63,6.53,6.57,13217400.0,5.2231,5.231,5.1521,5.1836,13217400.0
2011-09-27 15:30:00,6.57,6.61,6.54,6.55,9280400.0,5.1836,5.2152,5.1599,5.1678,9280400.0
2011-09-27 15:40:00,6.54,6.55,6.44,6.44,13085100.0,5.1599,5.1678,5.081,5.081,13085100.0
2011-09-27 15:50:00,6.44,6.49,6.41,6.49,16332700.0,5.081,5.1205,5.0574,5.1205,16332700.0
2011-09-28 09:30:00,6.52,6.53,6.41,6.45,10163400.0,5.1442,5.1521,5.0574,5.0889,10163400.0
2011-09-28 09:40:00,6.45,6.48,6.42,6.46,5610200.0,5.0889,5.1126,5.0653,5.0968,5610200.0
2011-09-28 09:50:00,6.47,6.5,6.45,6.47,4413400.0,5.1047,5.1284,5.0889,5.1047,4413400.0
2011-09-28 10:00:00,6.48,6.48,6.44,6.46,3225300.0,5.1126,5.1126,5.081,5.0968,3225300.0
2011-09-28 10:10:00,6.46,6.47,6.42,6.42,7554300.0,5.0968,5.1047,5.0653,5.0653,7554300.0
2011-09-28 10:20:00,6.42,6.45,6.4,6.43,9435500.0,5.0653,5.0889,5.0495,5.0732,9435500.0
2011-09-28 10:30:00,6.43,6.44,6.39,6.41,9270300.0,5.0732,5.081,5.0416,5.0574,9270300.0
2011-09-28 10:40:00,6.42,6.44,6.4,6.44,6227600.0,5.0653,5.081,5.0495,5.081,6227600.0
2011-09-28 10:50:00,6.44,6.47,6.42,6.43,5672200.0,5.081,5.1047,5.0653,5.0732,5672200.0
2011-09-28 11:00:00,6.43,6.44,6.39,6.41,4947400.0,5.0732,5.081,5.0416,5.0574,4947400.0
2011-09-28 11:10:00,6.41,6.45,6.39,6.43,4094100.0,5.0574,5.0889,5.0416,5.0732,4094100.0
2011-09-28 11:20:00,6.43,6.44,6.41,6.42,2966200.0,5.0732,5.081,5.0574,5.0653,2966200.0
2011-09-28 11:30:00,6.42,6.47,6.4,6.45,4958200.0,5.0653,5.1047,5.0495,5.0889,4958200.0
2011-09-28 11:40:00,6.46,6.47,6.44,6.44,2965100.0,5.0968,5.1047,5.081,5.081,2965100.0
2011-09-28 11:50:00,6.45,6.48,6.44,6.46,2743600.0,5.0889,5.1126,5.081,5.0968,2743600.0
2011-09-28 12:00:00,6.46,6.47,6.42,6.43,2846400.0,5.0968,5.1047,5.0653,5.0732,2846400.0
2011-09-28 12:10:00,6.43,6.44,6.4,6.42,2359600.0,5.0732,5.081,5.0495,5.0653,2359600.0
2011-09-28 12:20:00,6.42,6.44,6.42,6.44,1612600.0,5.0653,5.081,5.0653,5.081,1612600.0
2011-09-28 12:30:00,6.44,6.44,6.4,6.42,2393400.0,5.081,5.081,5.0495,5.0653,2393400.0
2011-09-28 12:40:00,6.42,6.43,6.41,6.42,2103800.0,5.0653,5.0732,5.0574,5.0653,2103800.0
2011-09-28 12:50:00,6.42,6.45,6.41,6.45,3324400.0,5.0653,5.0889,5.0574,5.0889,3324400.0
2011-09-28 13:00:00,6.45,6.45,6.42,6.42,2005300.0,5.0889,5.0889,5.0653,5.0653,2005300.0
2011-09-28 13:10:00,6.43,6.44,6.41,6.42,3017600.0,5.0732,5.081,5.0574,5.0653,3017600.0
2011-09-28 13:20:00,6.41,6.42,6.41,6.41,1632300.0,5.0574,5.0653,5.0574,5.0574,1632300.0
2011-09-28 13:30:00,6.41,6.41,6.39,6.41,4536700.0,5.0574,5.0574,5.0416,5.0574,4536700.0
2011-09-28 13:40:00,6.41,6.41,6.36,6.37,7027700.0,5.0574,5.0574,5.0179,5.0258,7027700.0
2011-09-28 13:50:00,6.37,6.38,6.33,6.34,5068600.0,5.0258,5.0337,4.9943,5.0021,5068600.0
2011-09-28 14:00:00,6.35,6.36,6.31,6.36,3701100.0,5.01,5.0179,4.9785,5.0179,3701100.0
2011-09-28 14:10:00,6.35,6.37,6.35,6.36,3857500.0,5.01,5.0258,5.01,5.0179,3857500.0
2011-09-28 14:20:00,6.37,6.37,6.33,6.35,3319100.0,5.0258,5.0258,4.9943,5.01,3319100.0
2011-09-28 14:30:00,6.35,6.35,6.3,6.35,4957400.0,5.01,5.01,4.9706,5.01,4957400.0
2011-09-28 14:40:00,6.35,6.4,6.33,6.36,6205900.0,5.01,5.0495,4.9943,5.0179,6205900.0
2011-09-28 14:50:00,6.35,6.36,6.32,6.34,3549400.0,5.01,5.0179,4.9864,5.0021,3549400.0
2011-09-28 15:00:00,6.33,6.38,6.32,6.36,4258400.0,4.9943,5.0337,4.9864,5.0179,4258400.0
2011-09-28 15:10:00,6.36,6.39,6.32,6.32,5738100.0,5.0179,5.0416,4.9864,4.9864,5738100.0
2011-09-28 15:20:00,6.33,6.36,6.31,6.33,4098000.0,4.9943,5.0179,4.9785,4.9943,4098000.0
2011-09-28 15:30:00,6.32,6.33,6.22,6.25,11103700.0,4.9864,4.9943,4.9075,4.9311,11103700.0
2011-09-28 15:40:00,6.25,6.27,6.18,6.21,10939700.0,4.9311,4.9469,4.8759,4.8996,10939700.0
2011-09-28 15:50:00,6.21,6.23,6.16,6.16,17247300.0,4.8996,4.9154,4.8601,4.8601,17247300.0
2011-09-29 09:30:00,6.4,6.41,6.37,6.39,11804500.0,5.0495,5.0574,5.0258,5.0416,11804500.0
2011-09-29 09:40:00,6.4,6.45,6.38,6.44,10102600.0,5.0495,5.0889,5.0337,5.081,10102600.0
2011-09-29 09:50:00,6.44,6.44,6.4,6.42,7103900.0,5.081,5.081,5.0495,5.0653,7103900.0
2011-09-29 10:00:00,6.42,6.42,6.33,6.34,13236400.0,5.0653,5.0653,4.9943,5.0021,13236400.0
2011-09-29 10:10:00,6.33,6.37,6.32,6.36,5772900.0,4.9943,5.0258,4.9864,5.0179,5772900.0
2011-09-29 10:20:00,6.37,6.39,6.33,6.35,6655900.0,5.0258,5.0416,4.9943,5.01,6655900.0
2011-09-29 10:30:00,6.36,6.36,6.33,6.33,4107000.0,5.0179,5.0179,4.9943,4.9943,4107000.0
2011-09-29 10:40:00,6.33,6.34,6.28,6.3,6998500.0,4.9943,5.0021,4.9548,4.9706,6998500.0
2011-09-29 10:50:00,6.31,6.35,6.29,6.34,5444400.0,4.9785,5.01,4.9627,5.0021,5444400.0
2011-09-29 11:00:00,6.33,6.37,6.33,6.33,5693200.0,4.9943,5.0258,4.9943,4.9943,5693200.0
2011-09-29 11:10:00,6.34,6.35,6.29,6.29,4187700.0,5.0021,5.01,4.9627,4.9627,4187700.0
2011-09-29 11:20:00,6.29,6.32,6.28,6.31,3212800.0,4.9627,4.9864,4.9548,4.9785,3212800.0
2011-09-29 11:30:00,6.32,6.36,6.31,6.35,4460500.0,4.9864,5.0179,4.9785,5.01,4460500.0
2011-09-29 11:40:00,6.36,6.38,6.34,6.37,2440600.0,5.0179,5.0337,5.0021,5.0258,2440600.0
2011-09-29 11:50:00,6.38,6.39,6.34,6.35,2721200.0,5.0337,5.0416,5.0021,5.01,2721200.0
2011-09-29 12:00:00,6.36,6.39,6.35,6.37,2926200.0,5.0179,5.0416,5.01,5.0258,2926200.0
2011-09-29 12:10:00,6.37,6.38,6.35,6.36,2099900.0,5.0258,5.0337,5.01,5.0179,2099900.0
2011-09-29 12:20:00,6.37,6.39,6.36,6.38,2786600.0,5.0258,5.0416,5.0179,5.0337,2786600.0
2011-09-29 12:30:00,6.38,6.38,6.33,6.35,2579300.0,5.0337,5.0337,4.9943,5.01,2579300.0
2011-09-29 12:40:00,6.35,6.36,6.32,6.33,2441100.0,5.01,5.0179,4.9864,4.9943,2441100.0
2011-09-29 12:50:00,6.33,6.35,6.32,6.34,2646200.0,4.9943,5.01,4.9864,5.0021,2646200.0
2011-09-29 13:00:00,6.35,6.35,6.32,6.34,2865000.0,5.01,5.01,4.9864,5.0021,2865000.0
2011-09-29 13:10:00,6.34,6.35,6.33,6.34,1828400.0,5.0021,5.01,4.9943,5.0021,1828400.0
2011-09-29 13:20:00,6.33,6.35,6.3,6.3,1954600.0,4.9943,5.01,4.9706,4.9706,1954600.0
2011-09-29 13:30:00,6.3,6.31,6.27,6.27,3197900.0,4.9706,4.9785,4.9469,4.9469,3197900.0
2011-09-29 13:40:00,6.27,6.27,6.22,6.25,5191200.0,4.9469,4.9469,4.9075,4.9311,5191200.0
2011-09-29 13:50:00,6.26,6.29,6.23,6.27,2673400.0,4.939,4.9627,4.9154,4.9469,2673400.0
2011-09-29 14:00:00,6.27,6.29,6.21,6.22,5916900.0,4.9469,4.9627,4.8996,4.9075,5916900.0
2011-09-29 14:10:00,6.23,6.24,6.18,6.23,5984500.0,4.9154,4.9233,4.8759,4.9154,5984500.0
2011-09-29 14:20:00,6.22,6.26,6.2,6.25,3932400.0,4.9075,4.939,4.8917,4.9311,3932400.0
2011-09-29 14:30:00,6.24,6.27,6.21,6.26,3023400.0,4.9233,4.9469,4.8996,4.939,3023400.0
2011-09-29 14:40:00,6.25,6.26,6.2,6.21,4180600.0,4.9311,4.939,4.8917,4.8996,4180600.0
2011-09-29 14:50:00,6.21,6.22,6.19,6.21,3848300.0,4.8996,4.9075,4.8838,4.8996,3848300.0
2011-09-29 15:00:00,6.21,6.22,6.15,6.17,7093400.0,4.8996,4.9075,4.8522,4.868,7093400.0
2011-09-29 15:10:00,6.16,6.22,6.16,6.18,5708700.0,4.8601,4.9075,4.8601,4.8759,5708700.0
2011-09-29 15:20:00,6.17,6.23,6.16,6.21,4687100.0,4.868,4.9154,4.8601,4.8996,4687100.0
2011-09-29 15:30:00,6.21,6.29,6.2,6.28,7888500.0,4.8996,4.9627,4.8917,4.9548,7888500.0
2011-09-29 15:40:00,6.28,6.33,6.26,6.29,8956300.0,4.9548,4.9943,4.939,4.9627,8956300.0
2011-09-29 15:50:00,6.29,6.35,6.29,6.35,16456100.0,4.9627,5.01,4.9627,5.01,16456100.0
2011-09-30 09:30:00,6.19,6.24,6.15,6.23,8819800.0,4.8838,4.9233,4.8522,4.9154,8819800.0
2011-09-30 09:40:00,6.23,6.32,6.21,6.23,10580700.0,4.9154,4.9864,4.8996,4.9154,10580700.0
2011-09-30 09:50:00,6.23,6.24,6.18,6.19,5577500.0,4.9154,4.9233,4.8759,4.8838,5577500.0
2011-09-30 10:00:00,6.19,6.25,6.18,6.23,4449600.0,4.8838,4.9311,4.8759,4.9154,4449600.0
2011-09-30 10:10:00,6.23,6.27,6.22,6.25,5805700.0,4.9154,4.9469,4.9075,4.9311,5805700.0
2011-09-30 10:20:00,6.26,6.27,6.23,6.23,3328000.0,4.939,4.9469,4.9154,4.9154,3328000.0
2011-09-30 10:30:00,6.24,6.27,6.21,6.23,5532200.0,4.9233,4.9469,4.8996,4.9154,5532200.0
2011-09-30 10:40:00,6.23,6.24,6.17,6.18,4989700.0,4.9154,4.9233,4.868,4.8759,4989700.0
2011-09-30 10:50:00,6.18,6.22,6.17,6.19,2915600.0,4.8759,4.9075,4.868,4.8838,2915600.0
2011-09-30 11:00:00,6.2,6.2,6.17,6.19,4252700.0,4.8917,4.8917,4.868,4.8838,4252700.0
2011-09-30 11:10:00,6.19,6.23,6.18,6.2,2908000.0,4.8838,4.9154,4.8759,4.8917,2908000.0
2011-09-30 11:20:00,6.19,6.23,6.19,6.2,2715100.0,4.8838,4.9154,4.8838,4.8917,2715100.0
2011-09-30 11:30:00,6.2,6.24,6.19,6.23,2381800.0,4.8917,4.9233,4.8838,4.9154,2381800.0
2011-09-30 11:40:00,6.23,6.26,6.21,6.22,3382400.0,4.9154,4.939,4.8996,4.9075,3382400.0
2011-09-30 11:50:00,6.23,6.24,6.2,6.22,2024300.0,4.9154,4.9233,4.8917,4.9075,2024300.0
2011-09-30 12:00:00,6.22,6.23,6.2,6.21,1986100.0,4.9075,4.9154,4.8917,4.8996,1986100.0
2011-09-30 12:10:00,6.21,6.21,6.18,6.18,2431900.0,4.8996,4.8996,4.8759,4.8759,2431900.0
2011-09-30 12:20:00,6.19,6.2,6.18,6.2,1468700.0,4.8838,4.8917,4.8759,4.8917,1468700.0
2011-09-30 12:30:00,6.19,6.2,6.18,6.2,1783200.0,4.8838,4.8917,4.8759,4.8917,1783200.0
2011-09-30 12:40:00,6.19,6.21,6.19,6.21,1717800.0,4.8838,4.8996,4.8838,4.8996,1717800.0
2011-09-30 12:50:00,6.21,6.21,6.18,6.19,2147700.0,4.8996,4.8996,4.8759,4.8838,2147700.0
2011-09-30 13:00:00,6.19,6.19,6.17,6.19,2535000.0,4.8838,4.8838,4.868,4.8838,2535000.0
2011-09-30 13:10:00,6.19,6.2,6.18,6.18,1762300.0,4.8838,4.8917,4.8759,4.8759,1762300.0
2011-09-30 13:20:00,6.19,6.2,6.18,6.2,1020900.0,4.8838,4.8917,4.8759,4.8917,1020900.0
2011-09-30 13:30:00,6.2,6.22,6.19,6.21,1479100.0,4.8917,4.9075,4.8838,4.8996,1479100.0
2011-09-30 13:40:00,6.21,6.23,6.19,6.22,2251300.0,4.8996,4.9154,4.8838,4.9075,2251300.0
2011-09-30 13:50:00,6.22,6.23,6.21,6.22,1994800.0,4.9075,4.9154,4.8996,4.9075,1994800.0
2011-09-30 14:00:00,6.21,6.23,6.19,6.2,2964200.0,4.8996,4.9154,4.8838,4.8917,2964200.0
2011-09-30 14:10:00,6.2,6.2,6.18,6.2,2316400.0,4.8917,4.8917,4.8759,4.8917,2316400.0
2011-09-30 14:20:00,6.2,6.2,6.16,6.19,4969800.0,4.8917,4.8917,4.8601,4.8838,4969800.0
2011-09-30 14:30:00,6.19,6.19,6.16,6.19,3399800.0,4.8838,4.8838,4.8601,4.8838,3399800.0
2011-09-30 14:40:00,6.19,6.2,6.17,6.2,2344600.0,4.8838,4.8917,4.868,4.8917,2344600.0
2011-09-30 14:50:00,6.2,6.22,6.17,6.21,4841200.0,4.8917,4.9075,4.868,4.8996,4841200.0
2011-09-30 15:00:00,6.21,6.22,6.19,6.21,4522300.0,4.8996,4.9075,4.8838,4.8996,4522300.0
2011-09-30 15:10:00,6.21,6.22,6.18,6.19,3120100.0,4.8996,4.9075,4.8759,4.8838,3120100.0
2011-09-30 15:20:00,6.18,6.2,6.18,6.19,3040700.0,4.8759,4.8917,4.8759,4.8838,3040700.0
2011-09-30 15:30:00,6.18,6.19,6.15,6.17,6344900.0,4.8759,4.8838,4.8522,4.868,6344900.0
2011-09-30 15:40:00,6.16,6.22,6.16,6.17,9332400.0,4.8601,4.9075,4.8601,4.868,9332400.0
2011-09-30 15:50:00,6.18,6.18,6.11,6.12,19847200.0,4.8759,4.8759,4.8207,4.8286,19847200.0
2011-10-03 09:30:00,6.08,6.13,6.03,6.13,9319700.0,4.797,4.8365,4.7576,4.8365,9319700.0
2011-10-03 09:40:00,6.13,6.18,6.1,6.11,5785400.0,4.8365,4.8759,4.8128,4.8207,5785400.0
2011-10-03 09:50:00,6.11,6.12,6.07,6.1,3642500.0,4.8207,4.8286,4.7891,4.8128,3642500.0
2011-10-03 10:00:00,6.1,6.16,6.09,6.16,6406900.0,4.8128,4.8601,4.8049,4.8601,6406900.0
2011-10-03 10:10:00,6.16,6.16,6.1,6.12,4053400.0,4.8601,4.8601,4.8128,4.8286,4053400.0
2011-10-03 10:20:00,6.12,6.13,6.1,6.11,3010700.0,4.8286,4.8365,4.8128,4.8207,3010700.0
2011-10-03 10:30:00,6.11,6.12,6.07,6.09,4090100.0,4.8207,4.8286,4.7891,4.8049,4090100.0
2011-10-03 10:40:00,6.08,6.09,6.04,6.05,6197100.0,4.797,4.8049,4.7655,4.7733,6197100.0
2011-10-03 10:50:00,6.05,6.07,6.03,6.05,5912900.0,4.7733,4.7891,4.7576,4.7733,5912900.0
2011-10-03 11:00:00,6.05,6.06,6.03,6.05,4395900.0,4.7733,4.7812,4.7576,4.7733,4395900.0
2011-10-03 11:10:00,6.05,6.07,6.04,6.06,2508200.0,4.7733,4.7891,4.7655,4.7812,2508200.0
2011-10-03 11:20:00,6.06,6.07,6.03,6.05,3987000.0,4.7812,4.7891,4.7576,4.7733,3987000.0
2011-10-03 11:30:00,6.05,6.06,6.03,6.05,3569000.0,4.7733,4.7812,4.7576,4.7733,3569000.0
2011-10-03 11:40:00,6.04,6.06,6.03,6.04,2472100.0,4.7655,4.7812,4.7576,4.7655,2472100.0
2011-10-03 11:50:00,6.04,6.06,6.03,6.06,3925500.0,4.7655,4.7812,4.7576,4.7812,3925500.0
2011-10-03 12:00:00,6.06,6.06,6.03,6.04,3585400.0,4.7812,4.7812,4.7576,4.7655,3585400.0
2011-10-03 12:10:00,6.04,6.04,5.97,5.98,15718400.0,4.7655,4.7655,4.7102,4.7181,15718400.0
2011-10-03 12:20:00,5.98,6.0,5.96,5.98,4337600.0,4.7181,4.7339,4.7023,4.7181,4337600.0
2011-10-03 12:30:00,5.98,5.98,5.95,5.96,6514900.0,4.7181,4.7181,4.6944,4.7023,6514900.0
2011-10-03 12:40:00,5.95,5.97,5.9,5.9,11089900.0,4.6944,4.7102,4.655,4.655,11089900.0
2011-10-03 12:50:00,5.9,5.91,5.87,5.88,8125900.0,4.655,4.6629,4.6313,4.6392,8125900.0
2011-10-03 13:00:00,5.88,5.88,5.81,5.84,11219400.0,4.6392,4.6392,4.584,4.6077,11219400.0
2011-10-03 13:10:00,5.83,5.86,5.81,5.83,11994800.0,4.5998,4.6234,4.584,4.5998,11994800.0
2011-10-03 13:20:00,5.83,5.83,5.81,5.83,5458700.0,4.5998,4.5998,4.584,4.5998,5458700.0
2011-10-03 13:30:00,5.83,5.83,5.6,5.63,19310400.0,4.5998,4.5998,4.4183,4.442,19310400.0
2011-10-03 13:40:00,5.64,5.74,5.63,5.72,13341900.0,4.4499,4.5288,4.442,4.513,13341900.0
2011-10-03 13:50:00,5.71,5.73,5.64,5.7,9920400.0,4.5051,4.5209,4.4499,4.4972,9920400.0
2011-10-03 14:00:00,5.7,5.76,5.67,5.72,10276500.0,4.4972,4.5445,4.4735,4.513,10276500.0
2011-10-03 14:10:00,5.71,5.72,5.66,5.66,6998300.0,4.5051,4.513,4.4656,4.4656,6998300.0
2011-10-03 14:20:00,5.67,5.68,5.63,5.65,7363600.0,4.4735,4.4814,4.442,4.4578,7363600.0
2011-10-03 14:30:00,5.64,5.67,5.61,5.65,7370500.0,4.4499,4.4735,4.4262,4.4578,7370500.0
2011-10-03 14:40:00,5.65,5.65,5.55,5.59,14190300.0,4.4578,4.4578,4.3789,4.4104,14190300.0
2011-10-03 14:50:00,5.59,5.64,5.58,5.62,9894800.0,4.4104,4.4499,4.4025,4.4341,9894800.0
2011-10-03 15:00:00,5.62,5.69,5.61,5.64,9584300.0,4.4341,4.4893,4.4262,4.4499,9584300.0
2011-10-03 15:10:00,5.63,5.67,5.58,5.61,10356400.0,4.442,4.4735,4.4025,4.4262,10356400.0
2011-10-03 15:20:00,5.6,5.61,5.56,5.58,10908500.0,4.4183,4.4262,4.3867,4.4025,10908500.0
2011-10-03 15:30:00,5.58,5.63,5.57,5.59,12997400.0,4.4025,4.442,4.3946,4.4104,12997400.0
2011-10-03 15:40:00,5.59,5.66,5.56,5.62,13957300.0,4.4104,4.4656,4.3867,4.4341,13957300.0
2011-10-03 15:50:00,5.61,5.62,5.52,5.52,32485300.0,4.4262,4.4341,4.3552,4.3552,32485300.0
2011-10-04 09:30:00,5.48,5.53,5.41,5.43,24180800.0,4.3236,4.3631,4.2684,4.2842,24180800.0
2011-10-04 09:40:00,5.43,5.44,5.29,5.32,18393500.0,4.2842,4.2921,4.1737,4.1974,18393500.0
2011-10-04 09:50:00,5.32,5.34,5.13,5.23,26344500.0,4.1974,4.2132,4.0475,4.1264,26344500.0
2011-10-04 10:00:00,5.23,5.28,5.18,5.25,16961800.0,4.1264,4.1658,4.0869,4.1422,16961800.0
2011-10-04 10:10:00,5.25,5.34,5.23,5.31,12060000.0,4.1422,4.2132,4.1264,4.1895,12060000.0
2011-10-04 10:20:00,5.3,5.31,5.22,5.29,10229500.0,4.1816,4.1895,4.1185,4.1737,10229500.0
2011-10-04 10:30:00,5.28,5.36,5.27,5.36,9473800.0,4.1658,4.2289,4.1579,4.2289,9473800.0
2011-10-04 10:40:00,5.36,5.44,5.35,5.42,13529600.0,4.2289,4.2921,4.2211,4.2763,13529600.0
2011-10-04 10:50:00,5.42,5.42,5.36,5.37,8633900.0,4.2763,4.2763,4.2289,4.2368,8633900.0
2011-10-04 11:00:00,5.37,5.42,5.35,5.38,8726100.0,4.2368,4.2763,4.2211,4.2447,8726100.0
2011-10-04 11:10:00,5.38,5.42,5.35,5.35,8419300.0,4.2447,4.2763,4.2211,4.2211,8419300.0
2011-10-04 11:20:00,5.36,5.38,5.35,5.37,4623900.0,4.2289,4.2447,4.2211,4.2368,4623900.0
2011-10-04 11:30:00,5.37,5.37,5.3,5.31,7631000.0,4.2368,4.2368,4.1816,4.1895,7631000.0
2011-10-04 11:40:00,5.32,5.35,5.31,5.33,4552900.0,4.1974,4.2211,4.1895,4.2053,4552900.0
2011-10-04 11:50:00,5.33,5.38,5.33,5.35,4867700.0,4.2053,4.2447,4.2053,4.2211,4867700.0
2011-10-04 12:00:00,5.35,5.43,5.35,5.41,7432700.0,4.2211,4.2842,4.2211,4.2684,7432700.0
2011-10-04 12:10:00,5.41,5.42,5.37,5.4,7488100.0,4.2684,4.2763,4.2368,4.2605,7488100.0
2011-10-04 12:20:00,5.39,5.43,5.37,5.38,5050200.0,4.2526,4.2842,4.2368,4.2447,5050200.0
2011-10-04 12:30:00,5.38,5.43,5.37,5.42,4972400.0,4.2447,4.2842,4.2368,4.2763,4972400.0
2011-10-04 12:40:00,5.42,5.49,5.42,5.48,6373400.0,4.2763,4.3315,4.2763,4.3236,6373400.0
2011-10-04 12:50:00,5.47,5.52,5.39,5.4,11787700.0,4.3157,4.3552,4.2526,4.2605,11787700.0
2011-10-04 13:00:00,5.4,5.41,5.36,5.38,5686100.0,4.2605,4.2684,4.2289,4.2447,5686100.0
2011-10-04 13:10:00,5.39,5.39,5.31,5.33,4572100.0,4.2526,4.2526,4.1895,4.2053,4572100.0
2011-10-04 13:20:00,5.34,5.35,5.31,5.33,4721200.0,4.2132,4.2211,4.1895,4.2053,4721200.0
2011-10-04 13:30:00,5.33,5.36,5.32,5.32,5278500.0,4.2053,4.2289,4.1974,4.1974,5278500.0
2011-10-04 13:40:00,5.33,5.34,5.3,5.33,8533600.0,4.2053,4.2132,4.1816,4.2053,8533600.0
2011-10-04 13:50:00,5.33,5.35,5.31,5.33,3480300.0,4.2053,4.2211,4.1895,4.2053,3480300.0
2011-10-04 14:00:00,5.32,5.36,5.31,5.31,3932000.0,4.1974,4.2289,4.1895,4.1895,3932000.0
2011-10-04 14:10:00,5.31,5.32,5.26,5.27,9752600.0,4.1895,4.1974,4.15,4.1579,9752600.0
2011-10-04 14:20:00,5.27,5.31,5.24,5.29,8708400.0,4.1579,4.1895,4.1343,4.1737,8708400.0
2011-10-04 14:30:00,5.3,5.34,5.29,5.32,5230100.0,4.1816,4.2132,4.1737,4.1974,5230100.0
2011-10-04 14:40:00,5.32,5.34,5.29,5.33,6543500.0,4.1974,4.2132,4.1737,4.2053,6543500.0
2011-10-04 14:50:00,5.34,5.34,5.25,5.28,15196400.0,4.2132,4.2132,4.1422,4.1658,15196400.0
2011-10-04 15:00:00,5.27,5.35,5.23,5.23,13870600.0,4.1579,4.2211,4.1264,4.1264,13870600.0
2011-10-04 15:10:00,5.23,5.27,5.22,5.27,6295700.0,4.1264,4.1579,4.1185,4.1579,6295700.0
2011-10-04 15:20:00,5.27,5.37,5.26,5.33,9083400.0,4.1579,4.2368,4.15,4.2053,9083400.0
2011-10-04 15:30:00,5.34,5.39,5.32,5.38,14731500.0,4.2132,4.2526,4.1974,4.2447,14731500.0
2011-10-04 15:40:00,5.37,5.55,5.35,5.54,19962700.0,4.2368,4.3789,4.2211,4.371,19962700.0
2011-10-04 15:50:00,5.54,5.76,5.52,5.75,34968200.0,4.371,4.5445,4.3552,4.5367,34968200.0
2011-10-05 09:30:00,5.71,5.72,5.51,5.54,15769900.0,4.5051,4.513,4.3473,4.371,15769900.0
2011-10-05 09:40:00,5.54,5.63,5.53,5.61,10562500.0,4.371,4.442,4.3631,4.4262,10562500.0
2011-10-05 09:50:00,5.61,5.73,5.59,5.72,10871100.0,4.4262,4.5209,4.4104,4.513,10871100.0
2011-10-05 10:00:00,5.71,5.76,5.69,5.7,11752700.0,4.5051,4.5445,4.4893,4.4972,11752700.0
2011-10-05 10:10:00,5.7,5.74,5.67,5.7,8118900.0,4.4972,4.5288,4.4735,4.4972,8118900.0
2011-10-05 10:20:00,5.69,5.74,5.68,5.69,8287900.0,4.4893,4.5288,4.4814,4.4893,8287900.0
2011-10-05 10:30:00,5.68,5.74,5.68,5.72,5012400.0,4.4814,4.5288,4.4814,4.513,5012400.0
2011-10-05 10:40:00,5.73,5.75,5.69,5.71,5647400.0,4.5209,4.5367,4.4893,4.5051,5647400.0
2011-10-05 10:50:00,5.71,5.74,5.7,5.74,5203000.0,4.5051,4.5288,4.4972,4.5288,5203000.0
2011-10-05 11:00:00,5.74,5.74,5.7,5.71,3960900.0,4.5288,4.5288,4.4972,4.5051,3960900.0
2011-10-05 11:10:00,5.71,5.72,5.68,5.68,3250700.0,4.5051,4.513,4.4814,4.4814,3250700.0
2011-10-05 11:20:00,5.69,5.71,5.67,5.68,4179100.0,4.4893,4.5051,4.4735,4.4814,4179100.0
2011-10-05 11:30:00,5.69,5.7,5.67,5.67,2661000.0,4.4893,4.4972,4.4735,4.4735,2661000.0
2011-10-05 11:40:00,5.68,5.68,5.63,5.65,5231400.0,4.4814,4.4814,4.442,4.4578,5231400.0
2011-10-05 11:50:00,5.66,5.7,5.65,5.69,3126100.0,4.4656,4.4972,4.4578,4.4893,3126100.0
2011-10-05 12:00:00,5.69,5.7,5.62,5.62,4703900.0,4.4893,4.4972,4.4341,4.4341,4703900.0
2011-10-05 12:10:00,5.62,5.64,5.57,5.57,6983000.0,4.4341,4.4499,4.3946,4.3946,6983000.0
2011-10-05 12:20:00,5.58,5.59,5.54,5.56,7316500.0,4.4025,4.4104,4.371,4.3867,7316500.0
2011-10-05 12:30:00,5.56,5.57,5.53,5.54,5829900.0,4.3867,4.3946,4.3631,4.371,5829900.0
2011-10-05 12:40:00,5.54,5.57,5.51,5.54,4519200.0,4.371,4.3946,4.3473,4.371,4519200.0
2011-10-05 12:50:00,5.54,5.58,5.53,5.56,3684700.0,4.371,4.4025,4.3631,4.3867,3684700.0
2011-10-05 13:00:00,5.57,5.64,5.55,5.63,5888100.0,4.3946,4.4499,4.3789,4.442,5888100.0
2011-10-05 13:10:00,5.63,5.67,5.6,5.64,4488200.0,4.442,4.4735,4.4183,4.4499,4488200.0
2011-10-05 13:20:00,5.64,5.7,5.63,5.68,5049100.0,4.4499,4.4972,4.442,4.4814,5049100.0
2011-10-05 13:30:00,5.68,5.68,5.61,5.62,4893700.0,4.4814,4.4814,4.4262,4.4341,4893700.0
2011-10-05 13:40:00,5.63,5.65,5.61,5.64,3232900.0,4.442,4.4578,4.4262,4.4499,3232900.0
2011-10-05 13:50:00,5.64,5.65,5.62,5.64,3793600.0,4.4499,4.4578,4.4341,4.4499,3793600.0
2011-10-05 14:00:00,5.64,5.64,5.58,5.58,7227900.0,4.4499,4.4499,4.4025,4.4025,7227900.0
2011-10-05 14:10:00,5.58,5.62,5.57,5.62,3487400.0,4.4025,4.4341,4.3946,4.4341,3487400.0
2011-10-05 14:20:00,5.62,5.62,5.59,5.61,3287400.0,4.4341,4.4341,4.4104,4.4262,3287400.0
2011-10-05 14:30:00,5.61,5.61,5.56,5.58,6083400.0,4.4262,4.4262,4.3867,4.4025,6083400.0
2011-10-05 14:40:00,5.57,5.63,5.57,5.62,4187200.0,4.3946,4.442,4.3946,4.4341,4187200.0
2011-10-05 14:50:00,5.63,5.64,5.6,5.61,3739000.0,4.442,4.4499,4.4183,4.4262,3739000.0
2011-10-05 15:00:00,5.6,5.61,5.58,5.6,6229900.0,4.4183,4.4262,4.4025,4.4183,6229900.0
2011-10-05 15:10:00,5.6,5.66,5.58,5.66,6324500.0,4.4183,4.4656,4.4025,4.4656,6324500.0
2011-10-05 15:20:00,5.66,5.71,5.64,5.7,11172000.0,4.4656,4.5051,4.4499,4.4972,11172000.0
2011-10-05 15:30:00,5.71,5.83,5.7,5.79,21692000.0,4.5051,4.5998,4.4972,4.5682,21692000.0
2011-10-05 15:40:00,5.79,5.8,5.74,5.74,15299600.0,4.5682,4.5761,4.5288,4.5288,15299600.0
2011-10-05 15:50:00,5.75,5.8,5.74,5.76,20505800.0,4.5367,4.5761,4.5288,4.5445,20505800.0
2011-10-06 09:30:00,5.77,5.8,5.68,5.74,10209200.0,4.5524,4.5761,4.4814,4.5288,10209200.0
2011-10-06 09:40:00,5.74,5.75,5.68,5.7,5312100.0,4.5288,4.5367,4.4814,4.4972,5312100.0
2011-10-06 09:50:00,5.7,5.71,5.65,5.7,5266000.0,4.4972,4.5051,4.4578,4.4972,5266000.0
2011-10-06 10:00:00,5.7,5.72,5.68,5.71,5545500.0,4.4972,4.513,4.4814,4.5051,5545500.0
2011-10-06 10:10:00,5.71,5.79,5.71,5.76,7920900.0,4.5051,4.5682,4.5051,4.5445,7920900.0
2011-10-06 10:20:00,5.76,5.78,5.73,5.75,8311500.0,4.5445,4.5603,4.5209,4.5367,8311500.0
2011-10-06 10:30:00,5.74,5.82,5.74,5.8,7009700.0,4.5288,4.5919,4.5288,4.5761,7009700.0
2011-10-06 10:40:00,5.8,5.81,5.78,5.81,4918100.0,4.5761,4.584,4.5603,4.584,4918100.0
2011-10-06 10:50:00,5.8,5.95,5.8,5.93,11745000.0,4.5761,4.6944,4.5761,4.6787,11745000.0
2011-10-06 11:00:00,5.92,6.01,5.92,5.98,13484400.0,4.6708,4.7418,4.6708,4.7181,13484400.0
2011-10-06 11:10:00,5.99,6.07,5.98,6.03,13894900.0,4.726,4.7891,4.7181,4.7576,13894900.0
2011-10-06 11:20:00,6.03,6.06,5.99,6.04,8026300.0,4.7576,4.7812,4.726,4.7655,8026300.0
2011-10-06 11:30:00,6.04,6.18,6.03,6.18,16839500.0,4.7655,4.8759,4.7576,4.8759,16839500.0
2011-10-06 11:40:00,6.18,6.2,6.12,6.14,12726700.0,4.8759,4.8917,4.8286,4.8444,12726700.0
2011-10-06 11:50:00,6.14,6.16,6.12,6.14,7554500.0,4.8444,4.8601,4.8286,4.8444,7554500.0
2011-10-06 12:00:00,6.14,6.15,6.06,6.06,7537900.0,4.8444,4.8522,4.7812,4.7812,7537900.0
2011-10-06 12:10:00,6.06,6.14,6.04,6.13,7956800.0,4.7812,4.8444,4.7655,4.8365,7956800.0
2011-10-06 12:20:00,6.13,6.15,6.11,6.11,5962000.0,4.8365,4.8522,4.8207,4.8207,5962000.0
2011-10-06 12:30:00,6.11,6.13,6.05,6.06,4637000.0,4.8207,4.8365,4.7733,4.7812,4637000.0
2011-10-06 12:40:00,6.05,6.07,6.03,6.05,6356900.0,4.7733,4.7891,4.7576,4.7733,6356900.0
2011-10-06 12:50:00,6.05,6.09,6.04,6.07,4691600.0,4.7733,4.8049,4.7655,4.7891,4691600.0
2011-10-06 13:00:00,6.08,6.12,6.06,6.11,6458200.0,4.797,4.8286,4.7812,4.8207,6458200.0
2011-10-06 13:10:00,6.12,6.13,6.1,6.1,3399700.0,4.8286,4.8365,4.8128,4.8128,3399700.0
2011-10-06 13:20:00,6.11,6.16,6.1,6.13,6881300.0,4.8207,4.8601,4.8128,4.8365,6881300.0
2011-10-06 13:30:00,6.14,6.17,6.09,6.11,5996800.0,4.8444,4.868,4.8049,4.8207,5996800.0
2011-10-06 13:40:00,6.11,6.12,6.08,6.1,4488600.0,4.8207,4.8286,4.797,4.8128,4488600.0
2011-10-06 13:50:00,6.1,6.14,6.1,6.12,3498000.0,4.8128,4.8444,4.8128,4.8286,3498000.0
2011-10-06 14:00:00,6.12,6.15,6.1,6.15,4558400.0,4.8286,4.8522,4.8128,4.8522,4558400.0
2011-10-06 14:10:00,6.14,6.17,6.13,6.17,4819700.0,4.8444,4.868,4.8365,4.868,4819700.0
2011-10-06 14:20:00,6.16,6.2,6.15,6.19,9545000.0,4.8601,4.8917,4.8522,4.8838,9545000.0
2011-10-06 14:30:00,6.19,6.19,6.15,6.16,5253200.0,4.8838,4.8838,4.8522,4.8601,5253200.0
2011-10-06 14:40:00,6.16,6.2,6.14,6.17,5848600.0,4.8601,4.8917,4.8444,4.868,5848600.0
2011-10-06 14:50:00,6.18,6.19,6.15,6.18,5431600.0,4.8759,4.8838,4.8522,4.8759,5431600.0
2011-10-06 15:00:00,6.18,6.22,6.17,6.22,8799800.0,4.8759,4.9075,4.868,4.9075,8799800.0
2011-10-06 15:10:00,6.22,6.23,6.15,6.16,8151200.0,4.9075,4.9154,4.8522,4.8601,8151200.0
2011-10-06 15:20:00,6.15,6.17,6.12,6.13,9651200.0,4.8522,4.868,4.8286,4.8365,9651200.0
2011-10-06 15:30:00,6.14,6.22,6.12,6.21,10583600.0,4.8444,4.9075,4.8286,4.8996,10583600.0
2011-10-06 15:40:00,6.22,6.28,6.19,6.28,13759900.0,4.9075,4.9548,4.8838,4.9548,13759900.0
2011-10-06 15:50:00,6.28,6.31,6.26,6.29,22692000.0,4.9548,4.9785,4.939,4.9627,22692000.0
2011-10-07 09:30:00,6.32,6.33,6.15,6.16,14482300.0,4.9864,4.9943,4.8522,4.8601,14482300.0
2011-10-07 09:40:00,6.15,6.22,6.08,6.13,14051400.0,4.8522,4.9075,4.797,4.8365,14051400.0
2011-10-07 09:50:00,6.12,6.17,6.1,6.16,7708900.0,4.8286,4.868,4.8128,4.8601,7708900.0
2011-10-07 10:00:00,6.16,6.19,6.14,6.14,6882400.0,4.8601,4.8838,4.8444,4.8444,6882400.0
2011-10-07 10:10:00,6.14,6.18,6.11,6.18,6030000.0,4.8444,4.8759,4.8207,4.8759,6030000.0
2011-10-07 10:20:00,6.18,6.18,6.14,6.15,3711800.0,4.8759,4.8759,4.8444,4.8522,3711800.0
2011-10-07 10:30:00,6.16,6.17,6.1,6.11,5966500.0,4.8601,4.868,4.8128,4.8207,5966500.0
2011-10-07 10:40:00,6.11,6.12,6.04,6.06,6885000.0,4.8207,4.8286,4.7655,4.7812,6885000.0
2011-10-07 10:50:00,6.06,6.09,6.02,6.03,5560000.0,4.7812,4.8049,4.7497,4.7576,5560000.0
2011-10-07 11:00:00,6.02,6.05,6.0,6.04,8597400.0,4.7497,4.7733,4.7339,4.7655,8597400.0
2011-10-07 11:10:00,6.04,6.07,6.01,6.02,6969900.0,4.7655,4.7891,4.7418,4.7497,6969900.0
2011-10-07 11:20:00,6.02,6.07,6.0,6.07,5334000.0,4.7497,4.7891,4.7339,4.7891,5334000.0
2011-10-07 11:30:00,6.07,6.07,6.01,6.02,6013700.0,4.7891,4.7891,4.7418,4.7497,6013700.0
2011-10-07 11:40:00,6.02,6.07,6.01,6.02,4945400.0,4.7497,4.7891,4.7418,4.7497,4945400.0
2011-10-07 11:50:00,6.02,6.05,6.01,6.05,6237400.0,4.7497,4.7733,4.7418,4.7733,6237400.0
2011-10-07 12:00:00,6.05,6.05,6.0,6.02,7469600.0,4.7733,4.7733,4.7339,4.7497,7469600.0
2011-10-07 12:10:00,6.02,6.03,5.95,5.96,10060500.0,4.7497,4.7576,4.6944,4.7023,10060500.0
2011-10-07 12:20:00,5.95,5.98,5.93,5.97,9887100.0,4.6944,4.7181,4.6787,4.7102,9887100.0
2011-10-07 12:30:00,5.96,5.99,5.94,5.98,5898600.0,4.7023,4.726,4.6866,4.7181,5898600.0
2011-10-07 12:40:00,5.98,6.0,5.94,5.96,5573500.0,4.7181,4.7339,4.6866,4.7023,5573500.0
2011-10-07 12:50:00,5.95,5.96,5.91,5.93,6068000.0,4.6944,4.7023,4.6629,4.6787,6068000.0
2011-10-07 13:00:00,5.93,5.94,5.88,5.91,7219300.0,4.6787,4.6866,4.6392,4.6629,7219300.0
2011-10-07 13:10:00,5.91,5.95,5.9,5.92,3109200.0,4.6629,4.6944,4.655,4.6708,3109200.0
2011-10-07 13:20:00,5.92,5.98,5.91,5.96,3252400.0,4.6708,4.7181,4.6629,4.7023,3252400.0
2011-10-07 13:30:00,5.96,5.97,5.9,5.91,3024100.0,4.7023,4.7102,4.655,4.6629,3024100.0
2011-10-07 13:40:00,5.91,5.95,5.89,5.93,4807800.0,4.6629,4.6944,4.6471,4.6787,4807800.0
2011-10-07 13:50:00,5.94,5.97,5.91,5.95,3283500.0,4.6866,4.7102,4.6629,4.6944,3283500.0
2011-10-07 14:00:00,5.95,5.98,5.94,5.96,2045600.0,4.6944,4.7181,4.6866,4.7023,2045600.0
2011-10-07 14:10:00,5.97,5.97,5.92,5.95,3121100.0,4.7102,4.7102,4.6708,4.6944,3121100.0
2011-10-07 14:20:00,5.95,6.02,5.95,5.96,6495300.0,4.6944,4.7497,4.6944,4.7023,6495300.0
2011-10-07 14:30:00,5.96,6.01,5.95,5.99,5003200.0,4.7023,4.7418,4.6944,4.726,5003200.0
2011-10-07 14:40:00,6.0,6.0,5.96,5.97,2870500.0,4.7339,4.7339,4.7023,4.7102,2870500.0
2011-10-07 14:50:00,5.97,5.99,5.93,5.98,5809200.0,4.7102,4.726,4.6787,4.7181,5809200.0
2011-10-07 15:00:00,5.98,6.01,5.95,6.01,3304600.0,4.7181,4.7418,4.6944,4.7418,3304600.0
2011-10-07 15:10:00,6.0,6.05,5.98,6.01,6787500.0,4.7339,4.7733,4.7181,4.7418,6787500.0
2011-10-07 15:20:00,6.0,6.05,5.99,6.02,8788900.0,4.7339,4.7733,4.726,4.7497,8788900.0
2011-10-07 15:30:00,6.02,6.04,5.99,5.99,6295500.0,4.7497,4.7655,4.726,4.726,6295500.0
2011-10-07 15:40:00,6.0,6.0,5.97,5.97,8259800.0,4.7339,4.7339,4.7102,4.7102,8259800.0
2011-10-07 15:50:00,5.97,5.98,5.9,5.91,25728000.0,4.7102,4.7181,4.655,4.6629,25728000.0
2011-10-10 09:30:00,6.13,6.21,6.12,6.17,15860500.0,4.8365,4.8996,4.8286,4.868,15860500.0
2011-10-10 09:40:00,6.17,6.18,6.14,6.16,8017100.0,4.868,4.8759,4.8444,4.8601,8017100.0
2011-10-10 09:50:00,6.17,6.18,6.15,6.17,6154000.0,4.868,4.8759,4.8522,4.868,6154000.0
2011-10-10 10:00:00,6.17,6.18,6.15,6.17,4903500.0,4.868,4.8759,4.8522,4.868,4903500.0
2011-10-10 10:10:00,6.16,6.18,6.15,6.17,7018300.0,4.8601,4.8759,4.8522,4.868,7018300.0
2011-10-10 10:20:00,6.17,6.19,6.16,6.18,8034700.0,4.868,4.8838,4.8601,4.8759,8034700.0
2011-10-10 10:30:00,6.18,6.2,6.17,6.17,5809100.0,4.8759,4.8917,4.868,4.868,5809100.0
2011-10-10 10:40:00,6.17,6.26,6.17,6.25,13069200.0,4.868,4.939,4.868,4.9311,13069200.0
2011-10-10 10:50:00,6.24,6.25,6.22,6.23,3777900.0,4.9233,4.9311,4.9075,4.9154,3777900.0
2011-10-10 11:00:00,6.23,6.25,6.22,6.23,7404600.0,4.9154,4.9311,4.9075,4.9154,7404600.0
2011-10-10 11:10:00,6.24,6.24,6.18,6.21,4511400.0,4.9233,4.9233,4.8759,4.8996,4511400.0
2011-10-10 11:20:00,6.21,6.21,6.18,6.19,5716700.0,4.8996,4.8996,4.8759,4.8838,5716700.0
2011-10-10 11:30:00,6.18,6.21,6.18,6.2,3550300.0,4.8759,4.8996,4.8759,4.8917,3550300.0
2011-10-10 11:40:00,6.2,6.21,6.19,6.2,2803800.0,4.8917,4.8996,4.8838,4.8917,2803800.0
2011-10-10 11:50:00,6.2,6.21,6.18,6.19,3914800.0,4.8917,4.8996,4.8759,4.8838,3914800.0
2011-10-10 12:00:00,6.19,6.21,6.18,6.19,4378800.0,4.8838,4.8996,4.8759,4.8838,4378800.0
2011-10-10 12:10:00,6.2,6.23,6.19,6.22,5391600.0,4.8917,4.9154,4.8838,4.9075,5391600.0
2011-10-10 12:20:00,6.22,6.23,6.2,6.21,4834300.0,4.9075,4.9154,4.8917,4.8996,4834300.0
2011-10-10 12:30:00,6.22,6.23,6.2,6.21,2668200.0,4.9075,4.9154,4.8917,4.8996,2668200.0
2011-10-10 12:40:00,6.21,6.22,6.18,6.19,2910900.0,4.8996,4.9075,4.8759,4.8838,2910900.0
2011-10-10 12:50:00,6.19,6.2,6.17,6.18,2985900.0,4.8838,4.8917,4.868,4.8759,2985900.0
2011-10-10 13:00:00,6.19,6.2,6.17,6.18,2971700.0,4.8838,4.8917,4.868,4.8759,2971700.0
2011-10-10 13:10:00,6.19,6.2,6.17,6.19,2159300.0,4.8838,4.8917,4.868,4.8838,2159300.0
2011-10-10 13:20:00,6.18,6.2,6.17,6.18,2295100.0,4.8759,4.8917,4.868,4.8759,2295100.0
2011-10-10 13:30:00,6.18,6.2,6.18,6.18,1173700.0,4.8759,4.8917,4.8759,4.8759,1173700.0
2011-10-10 13:40:00,6.19,6.19,6.17,6.18,2101900.0,4.8838,4.8838,4.868,4.8759,2101900.0
2011-10-10 13:50:00,6.18,6.19,6.17,6.19,1089200.0,4.8759,4.8838,4.868,4.8838,1089200.0
2011-10-10 14:00:00,6.19,6.19,6.13,6.16,4232500.0,4.8838,4.8838,4.8365,4.8601,4232500.0
2011-10-10 14:10:00,6.16,6.18,6.15,6.16,3483000.0,4.8601,4.8759,4.8522,4.8601,3483000.0
2011-10-10 14:20:00,6.17,6.19,6.16,6.19,2335800.0,4.868,4.8838,4.8601,4.8838,2335800.0
2011-10-10 14:30:00,6.19,6.22,6.19,6.21,7386500.0,4.8838,4.9075,4.8838,4.8996,7386500.0
2011-10-10 14:40:00,6.21,6.24,6.2,6.22,4612800.0,4.8996,4.9233,4.8917,4.9075,4612800.0
2011-10-10 14:50:00,6.21,6.22,6.18,6.19,2352900.0,4.8996,4.9075,4.8759,4.8838,2352900.0
2011-10-10 15:00:00,6.19,6.2,6.15,6.16,3691600.0,4.8838,4.8917,4.8522,4.8601,3691600.0
2011-10-10 15:10:00,6.15,6.21,6.14,6.2,7163100.0,4.8522,4.8996,4.8444,4.8917,7163100.0
2011-10-10 15:20:00,6.21,6.21,6.16,6.19,2930100.0,4.8996,4.8996,4.8601,4.8838,2930100.0
2011-10-10 15:30:00,6.19,6.2,6.16,6.2,6654600.0,4.8838,4.8917,4.8601,4.8917,6654600.0
2011-10-10 15:40:00,6.19,6.21,6.17,6.21,6222300.0,4.8838,4.8996,4.868,4.8996,6222300.0
2011-10-10 15:50:00,6.21,6.29,6.21,6.29,19055300.0,4.8996,4.9627,4.8996,4.9627,19055300.0
2011-10-11 09:30:00,6.19,6.21,6.16,6.2,11189400.0,4.8838,4.8996,4.8601,4.8917,11189400.0
2011-10-11 09:40:00,6.2,6.21,6.13,6.18,7011500.0,4.8917,4.8996,4.8365,4.8759,7011500.0
2011-10-11 09:50:00,6.18,6.23,6.17,6.23,5812700.0,4.8759,4.9154,4.868,4.9154,5812700.0
2011-10-11 10:00:00,6.22,6.23,6.18,6.2,5859900.0,4.9075,4.9154,4.8759,4.8917,5859900.0
2011-10-11 10:10:00,6.2,6.28,6.2,6.27,6390600.0,4.8917,4.9548,4.8917,4.9469,6390600.0
2011-10-11 10:20:00,6.27,6.32,6.23,6.31,8440100.0,4.9469,4.9864,4.9154,4.9785,8440100.0
2011-10-11 10:30:00,6.31,6.39,6.3,6.39,8597800.0,4.9785,5.0416,4.9706,5.0416,8597800.0
2011-10-11 10:40:00,6.39,6.47,6.38,6.45,10706200.0,5.0416,5.1047,5.0337,5.0889,10706200.0
2011-10-11 10:50:00,6.45,6.47,6.39,6.42,9192700.0,5.0889,5.1047,5.0416,5.0653,9192700.0
2011-10-11 11:00:00,6.42,6.45,6.39,6.4,5343700.0,5.0653,5.0889,5.0416,5.0495,5343700.0
2011-10-11 11:10:00,6.4,6.41,6.36,6.37,4839100.0,5.0495,5.0574,5.0179,5.0258,4839100.0
2011-10-11 11:20:00,6.37,6.39,6.36,6.37,2235700.0,5.0258,5.0416,5.0179,5.0258,2235700.0
2011-10-11 11:30:00,6.38,6.43,6.37,6.43,2989400.0,5.0337,5.0732,5.0258,5.0732,2989400.0
2011-10-11 11:40:00,6.43,6.43,6.4,6.42,3378300.0,5.0732,5.0732,5.0495,5.0653,3378300.0
2011-10-11 11:50:00,6.41,6.45,6.4,6.44,5262700.0,5.0574,5.0889,5.0495,5.081,5262700.0
2011-10-11 12:00:00,6.44,6.45,6.41,6.43,1676400.0,5.081,5.0889,5.0574,5.0732,1676400.0
2011-10-11 12:10:00,6.42,6.45,6.41,6.41,3147300.0,5.0653,5.0889,5.0574,5.0574,3147300.0
2011-10-11 12:20:00,6.42,6.42,6.39,6.4,2129100.0,5.0653,5.0653,5.0416,5.0495,2129100.0
2011-10-11 12:30:00,6.39,6.4,6.33,6.33,3338600.0,5.0416,5.0495,4.9943,4.9943,3338600.0
2011-10-11 12:40:00,6.33,6.36,6.32,6.32,2898800.0,4.9943,5.0179,4.9864,4.9864,2898800.0
2011-10-11 12:50:00,6.33,6.35,6.32,6.33,3128500.0,4.9943,5.01,4.9864,4.9943,3128500.0
2011-10-11 13:00:00,6.33,6.36,6.32,6.35,3312900.0,4.9943,5.0179,4.9864,5.01,3312900.0
2011-10-11 13:10:00,6.35,6.35,6.3,6.35,3031500.0,5.01,5.01,4.9706,5.01,3031500.0
2011-10-11 13:20:00,6.35,6.37,6.33,6.36,3634100.0,5.01,5.0258,4.9943,5.0179,3634100.0
2011-10-11 13:30:00,6.36,6.37,6.35,6.37,1790600.0,5.0179,5.0258,5.01,5.0258,1790600.0
2011-10-11 13:40:00,6.37,6.37,6.33,6.33,2209000.0,5.0258,5.0258,4.9943,4.9943,2209000.0
2011-10-11 13:50:00,6.33,6.41,6.33,6.41,3914300.0,4.9943,5.0574,4.9943,5.0574,3914300.0
2011-10-11 14:00:00,6.4,6.42,6.38,6.39,2421500.0,5.0495,5.0653,5.0337,5.0416,2421500.0
2011-10-11 14:10:00,6.39,6.42,6.38,6.4,2882600.0,5.0416,5.0653,5.0337,5.0495,2882600.0
2011-10-11 14:20:00,6.4,6.41,6.35,6.38,2870800.0,5.0495,5.0574,5.01,5.0337,2870800.0
2011-10-11 14:30:00,6.37,6.39,6.35,6.36,2357700.0,5.0258,5.0416,5.01,5.0179,2357700.0
2011-10-11 14:40:00,6.35,6.37,6.34,6.35,3653900.0,5.01,5.0258,5.0021,5.01,3653900.0
2011-10-11 14:50:00,6.35,6.36,6.32,6.35,2282500.0,5.01,5.0179,4.9864,5.01,2282500.0
2011-10-11 15:00:00,6.36,6.41,6.35,6.4,5729100.0,5.0179,5.0574,5.01,5.0495,5729100.0
2011-10-11 15:10:00,6.4,6.43,6.38,6.38,4754000.0,5.0495,5.0732,5.0337,5.0337,4754000.0
2011-10-11 15:20:00,6.39,6.43,6.36,6.38,5851100.0,5.0416,5.0732,5.0179,5.0337,5851100.0
2011-10-11 15:30:00,6.38,6.46,6.37,6.43,9252500.0,5.0337,5.0968,5.0258,5.0732,9252500.0
2011-10-11 15:40:00,6.43,6.46,6.42,6.44,6843900.0,5.0732,5.0968,5.0653,5.081,6843900.0
2011-10-11 15:50:00,6.44,6.46,6.37,6.38,12262200.0,5.081,5.0968,5.0258,5.0337,12262200.0
2011-10-12 09:30:00,6.51,6.52,6.42,6.44,17105700.0,5.1363,5.1442,5.0653,5.081,17105700.0
2011-10-12 09:40:00,6.45,6.5,6.38,6.41,11159400.0,5.0889,5.1284,5.0337,5.0574,11159400.0
2011-10-12 09:50:00,6.42,6.43,6.37,6.39,10444300.0,5.0653,5.0732,5.0258,5.0416,10444300.0
2011-10-12 10:00:00,6.39,6.39,6.34,6.39,7679700.0,5.0416,5.0416,5.0021,5.0416,7679700.0
2011-10-12 10:10:00,6.39,6.47,6.38,6.45,9208000.0,5.0416,5.1047,5.0337,5.0889,9208000.0
2011-10-12 10:20:00,6.44,6.45,6.4,6.42,5732500.0,5.081,5.0889,5.0495,5.0653,5732500.0
2011-10-12 10:30:00,6.43,6.46,6.42,6.46,7222500.0,5.0732,5.0968,5.0653,5.0968,7222500.0
2011-10-12 10:40:00,6.46,6.46,6.43,6.44,4306000.0,5.0968,5.0968,5.0732,5.081,4306000.0
2011-10-12 10:50:00,6.44,6.44,6.41,6.41,5290300.0,5.081,5.081,5.0574,5.0574,5290300.0
2011-10-12 11:00:00,6.42,6.43,6.41,6.42,3361900.0,5.0653,5.0732,5.0574,5.0653,3361900.0
2011-10-12 11:10:00,6.43,6.47,6.42,6.46,4628000.0,5.0732,5.1047,5.0653,5.0968,4628000.0
2011-10-12 11:20:00,6.46,6.47,6.43,6.45,2222100.0,5.0968,5.1047,5.0732,5.0889,2222100.0
2011-10-12 11:30:00,6.45,6.47,6.44,6.45,2638600.0,5.0889,5.1047,5.081,5.0889,2638600.0
2011-10-12 11:40:00,6.45,6.46,6.44,6.46,2454600.0,5.0889,5.0968,5.081,5.0968,2454600.0
2011-10-12 11:50:00,6.46,6.48,6.44,6.48,4158400.0,5.0968,5.1126,5.081,5.1126,4158400.0
2011-10-12 12:00:00,6.47,6.48,6.46,6.46,2892800.0,5.1047,5.1126,5.0968,5.0968,2892800.0
2011-10-12 12:10:00,6.46,6.5,6.46,6.49,3313200.0,5.0968,5.1284,5.0968,5.1205,3313200.0
2011-10-12 12:20:00,6.5,6.57,6.49,6.55,10692200.0,5.1284,5.1836,5.1205,5.1678,10692200.0
2011-10-12 12:30:00,6.55,6.63,6.54,6.61,12004500.0,5.1678,5.231,5.1599,5.2152,12004500.0
2011-10-12 12:40:00,6.61,6.62,6.57,6.57,5249400.0,5.2152,5.2231,5.1836,5.1836,5249400.0
2011-10-12 12:50:00,6.58,6.64,6.58,6.62,5353100.0,5.1915,5.2388,5.1915,5.2231,5353100.0
2011-10-12 13:00:00,6.62,6.65,6.61,6.64,5298900.0,5.2231,5.2467,5.2152,5.2388,5298900.0
2011-10-12 13:10:00,6.64,6.64,6.58,6.6,4186500.0,5.2388,5.2388,5.1915,5.2073,4186500.0
2011-10-12 13:20:00,6.59,6.63,6.59,6.61,3036300.0,5.1994,5.231,5.1994,5.2152,3036300.0
2011-10-12 13:30:00,6.61,6.66,6.6,6.64,5565800.0,5.2152,5.2546,5.2073,5.2388,5565800.0
2011-10-12 13:40:00,6.64,6.65,6.6,6.63,6384700.0,5.2388,5.2467,5.2073,5.231,6384700.0
2011-10-12 13:50:00,6.64,6.64,6.61,6.63,4104300.0,5.2388,5.2388,5.2152,5.231,4104300.0
2011-10-12 14:00:00,6.62,6.68,6.62,6.67,7336300.0,5.2231,5.2704,5.2231,5.2625,7336300.0
2011-10-12 14:10:00,6.67,6.7,6.65,6.67,9869400.0,5.2625,5.2862,5.2467,5.2625,9869400.0
2011-10-12 14:20:00,6.68,6.71,6.65,6.69,6363500.0,5.2704,5.2941,5.2467,5.2783,6363500.0
2011-10-12 14:30:00,6.7,6.74,6.67,6.68,8654000.0,5.2862,5.3177,5.2625,5.2704,8654000.0
2011-10-12 14:40:00,6.68,6.7,6.66,6.69,6288800.0,5.2704,5.2862,5.2546,5.2783,6288800.0
2011-10-12 14:50:00,6.69,6.69,6.61,6.62,8161100.0,5.2783,5.2783,5.2152,5.2231,8161100.0
2011-10-12 15:00:00,6.62,6.65,6.6,6.65,6258000.0,5.2231,5.2467,5.2073,5.2467,6258000.0
2011-10-12 15:10:00,6.65,6.68,6.61,6.62,5634400.0,5.2467,5.2704,5.2152,5.2231,5634400.0
2011-10-12 15:20:00,6.62,6.64,6.6,6.63,4678500.0,5.2231,5.2388,5.2073,5.231,4678500.0
2011-10-12 15:30:00,6.62,6.68,6.62,6.68,6821700.0,5.2231,5.2704,5.2231,5.2704,6821700.0
2011-10-12 15:40:00,6.68,6.7,6.59,6.61,9428800.0,5.2704,5.2862,5.1994,5.2152,9428800.0
2011-10-12 15:50:00,6.61,6.64,6.56,6.57,17144300.0,5.2152,5.2388,5.1757,5.1836,17144300.0
2011-10-13 09:30:00,6.44,6.44,6.33,6.34,13602400.0,5.081,5.081,4.9943,5.0021,13602400.0
2011-10-13 09:40:00,6.34,6.37,6.31,6.36,7487900.0,5.0021,5.0258,4.9785,5.0179,7487900.0
2011-10-13 09:50:00,6.36,6.36,6.27,6.28,9880100.0,5.0179,5.0179,4.9469,4.9548,9880100.0
2011-10-13 10:00:00,6.27,6.3,6.25,6.28,11067700.0,4.9469,4.9706,4.9311,4.9548,11067700.0
2011-10-13 10:10:00,6.29,6.32,6.26,6.27,7049200.0,4.9627,4.9864,4.939,4.9469,7049200.0
2011-10-13 10:20:00,6.27,6.3,6.26,6.27,6873000.0,4.9469,4.9706,4.939,4.9469,6873000.0
2011-10-13 10:30:00,6.26,6.28,6.25,6.25,7128100.0,4.939,4.9548,4.9311,4.9311,7128100.0
2011-10-13 10:40:00,6.25,6.26,6.2,6.2,8094200.0,4.9311,4.939,4.8917,4.8917,8094200.0
2011-10-13 10:50:00,6.2,6.23,6.17,6.19,8544500.0,4.8917,4.9154,4.868,4.8838,8544500.0
2011-10-13 11:00:00,6.19,6.22,6.17,6.19,10747700.0,4.8838,4.9075,4.868,4.8838,10747700.0
2011-10-13 11:10:00,6.18,6.24,6.18,6.2,5871800.0,4.8759,4.9233,4.8759,4.8917,5871800.0
2011-10-13 11:20:00,6.19,6.22,6.19,6.19,3493800.0,4.8838,4.9075,4.8838,4.8838,3493800.0
2011-10-13 11:30:00,6.2,6.23,6.19,6.22,3304300.0,4.8917,4.9154,4.8838,4.9075,3304300.0
2011-10-13 11:40:00,6.21,6.25,6.2,6.23,3390900.0,4.8996,4.9311,4.8917,4.9154,3390900.0
2011-10-13 11:50:00,6.22,6.23,6.2,6.2,3412700.0,4.9075,4.9154,4.8917,4.8917,3412700.0
2011-10-13 12:00:00,6.21,6.23,6.2,6.21,2994600.0,4.8996,4.9154,4.8917,4.8996,2994600.0
2011-10-13 12:10:00,6.21,6.21,6.2,6.21,1128100.0,4.8996,4.8996,4.8917,4.8996,1128100.0
2011-10-13 12:20:00,6.21,6.22,6.19,6.19,2478100.0,4.8996,4.9075,4.8838,4.8838,2478100.0
2011-10-13 12:30:00,6.2,6.2,6.17,6.17,5170900.0,4.8917,4.8917,4.868,4.868,5170900.0
2011-10-13 12:40:00,6.17,6.2,6.17,6.2,2163300.0,4.868,4.8917,4.868,4.8917,2163300.0
2011-10-13 12:50:00,6.19,6.22,6.19,6.21,2334200.0,4.8838,4.9075,4.8838,4.8996,2334200.0
2011-10-13 13:00:00,6.21,6.22,6.18,6.21,2907000.0,4.8996,4.9075,4.8759,4.8996,2907000.0
2011-10-13 13:10:00,6.21,6.23,6.2,6.21,3086800.0,4.8996,4.9154,4.8917,4.8996,3086800.0
2011-10-13 13:20:00,6.21,6.25,6.21,6.24,2003300.0,4.8996,4.9311,4.8996,4.9233,2003300.0
2011-10-13 13:30:00,6.24,6.26,6.23,6.25,2998100.0,4.9233,4.939,4.9154,4.9311,2998100.0
2011-10-13 13:40:00,6.25,6.29,6.25,6.29,5138900.0,4.9311,4.9627,4.9311,4.9627,5138900.0
2011-10-13 13:50:00,6.29,6.29,6.25,6.26,2615100.0,4.9627,4.9627,4.9311,4.939,2615100.0
2011-10-13 14:00:00,6.25,6.27,6.23,6.25,2153100.0,4.9311,4.9469,4.9154,4.9311,2153100.0
2011-10-13 14:10:00,6.25,6.26,6.22,6.25,2744300.0,4.9311,4.939,4.9075,4.9311,2744300.0
2011-10-13 14:20:00,6.25,6.27,6.23,6.23,2881500.0,4.9311,4.9469,4.9154,4.9154,2881500.0
2011-10-13 14:30:00,6.24,6.26,6.23,6.24,2689500.0,4.9233,4.939,4.9154,4.9233,2689500.0
2011-10-13 14:40:00,6.25,6.31,6.24,6.3,3613100.0,4.9311,4.9785,4.9233,4.9706,3613100.0
2011-10-13 14:50:00,6.29,6.3,6.26,6.27,4688200.0,4.9627,4.9706,4.939,4.9469,4688200.0
2011-10-13 15:00:00,6.28,6.33,6.27,6.3,5859800.0,4.9548,4.9943,4.9469,4.9706,5859800.0
2011-10-13 15:10:00,6.3,6.32,6.28,6.3,5544400.0,4.9706,4.9864,4.9548,4.9706,5544400.0
2011-10-13 15:20:00,6.3,6.31,6.22,6.23,7337500.0,4.9706,4.9785,4.9075,4.9154,7337500.0
2011-10-13 15:30:00,6.23,6.26,6.22,6.23,6492400.0,4.9154,4.939,4.9075,4.9154,6492400.0
2011-10-13 15:40:00,6.23,6.25,6.2,6.22,8765700.0,4.9154,4.9311,4.8917,4.9075,8765700.0
2011-10-13 15:50:00,6.22,6.24,6.21,6.21,13156700.0,4.9075,4.9233,4.8996,4.8996,13156700.0
2011-10-14 09:30:00,6.31,6.34,6.29,6.33,10022400.0,4.9785,5.0021,4.9627,4.9943,10022400.0
2011-10-14 09:40:00,6.33,6.36,6.32,6.33,7611200.0,4.9943,5.0179,4.9864,4.9943,7611200.0
2011-10-14 09:50:00,6.33,6.34,6.29,6.3,6681200.0,4.9943,5.0021,4.9627,4.9706,6681200.0
2011-10-14 10:00:00,6.3,6.32,6.28,6.28,4758200.0,4.9706,4.9864,4.9548,4.9548,4758200.0
2011-10-14 10:10:00,6.29,6.29,6.17,6.17,9833800.0,4.9627,4.9627,4.868,4.868,9833800.0
2011-10-14 10:20:00,6.18,6.21,6.16,6.18,7105200.0,4.8759,4.8996,4.8601,4.8759,7105200.0
2011-10-14 10:30:00,6.17,6.19,6.13,6.15,8060700.0,4.868,4.8838,4.8365,4.8522,8060700.0
2011-10-14 10:40:00,6.15,6.22,6.12,6.22,7294100.0,4.8522,4.9075,4.8286,4.9075,7294100.0
2011-10-14 10:50:00,6.22,6.22,6.15,6.17,6518400.0,4.9075,4.9075,4.8522,4.868,6518400.0
2011-10-14 11:00:00,6.18,6.21,6.16,6.21,5284800.0,4.8759,4.8996,4.8601,4.8996,5284800.0
2011-10-14 11:10:00,6.21,6.21,6.17,6.19,2461200.0,4.8996,4.8996,4.868,4.8838,2461200.0
2011-10-14 11:20:00,6.18,6.19,6.14,6.16,3938100.0,4.8759,4.8838,4.8444,4.8601,3938100.0
2011-10-14 11:30:00,6.16,6.17,6.14,6.14,4820600.0,4.8601,4.868,4.8444,4.8444,4820600.0
2011-10-14 11:40:00,6.15,6.16,6.12,6.12,6334200.0,4.8522,4.8601,4.8286,4.8286,6334200.0
2011-10-14 11:50:00,6.12,6.15,6.12,6.13,2340900.0,4.8286,4.8522,4.8286,4.8365,2340900.0
2011-10-14 12:00:00,6.13,6.15,6.12,6.14,2547400.0,4.8365,4.8522,4.8286,4.8444,2547400.0
2011-10-14 12:10:00,6.15,6.16,6.13,6.14,1982500.0,4.8522,4.8601,4.8365,4.8444,1982500.0
2011-10-14 12:20:00,6.14,6.17,6.13,6.17,2338500.0,4.8444,4.868,4.8365,4.868,2338500.0
2011-10-14 12:30:00,6.16,6.18,6.15,6.18,2304000.0,4.8601,4.8759,4.8522,4.8759,2304000.0
2011-10-14 12:40:00,6.18,6.18,6.14,6.15,1427700.0,4.8759,4.8759,4.8444,4.8522,1427700.0
2011-10-14 12:50:00,6.15,6.17,6.14,6.16,1533800.0,4.8522,4.868,4.8444,4.8601,1533800.0
2011-10-14 13:00:00,6.15,6.18,6.13,6.18,2656000.0,4.8522,4.8759,4.8365,4.8759,2656000.0
2011-10-14 13:10:00,6.18,6.18,6.14,6.17,2430900.0,4.8759,4.8759,4.8444,4.868,2430900.0
2011-10-14 13:20:00,6.17,6.17,6.14,6.15,2031500.0,4.868,4.868,4.8444,4.8522,2031500.0
2011-10-14 13:30:00,6.16,6.17,6.15,6.15,1149300.0,4.8601,4.868,4.8522,4.8522,1149300.0
2011-10-14 13:40:00,6.16,6.18,6.15,6.17,2300300.0,4.8601,4.8759,4.8522,4.868,2300300.0
2011-10-14 13:50:00,6.18,6.2,6.16,6.19,2531900.0,4.8759,4.8917,4.8601,4.8838,2531900.0
2011-10-14 14:00:00,6.2,6.22,6.12,6.16,5438000.0,4.8917,4.9075,4.8286,4.8601,5438000.0
2011-10-14 14:10:00,6.16,6.17,6.15,6.17,3124000.0,4.8601,4.868,4.8522,4.868,3124000.0
2011-10-14 14:20:00,6.17,6.17,6.15,6.17,1772700.0,4.868,4.868,4.8522,4.868,1772700.0
2011-10-14 14:30:00,6.17,6.17,6.14,6.15,3779200.0,4.868,4.868,4.8444,4.8522,3779200.0
2011-10-14 14:40:00,6.15,6.16,6.14,6.16,867200.0,4.8522,4.8601,4.8444,4.8601,867200.0
2011-10-14 14:50:00,6.16,6.22,6.14,6.22,5143100.0,4.8601,4.9075,4.8444,4.9075,5143100.0
2011-10-14 15:00:00,6.21,6.23,6.18,6.18,4218100.0,4.8996,4.9154,4.8759,4.8759,4218100.0
2011-10-14 15:10:00,6.18,6.2,6.17,6.19,4174800.0,4.8759,4.8917,4.868,4.8838,4174800.0
2011-10-14 15:20:00,6.2,6.22,6.18,6.2,4408500.0,4.8917,4.9075,4.8759,4.8917,4408500.0
2011-10-14 15:30:00,6.2,6.24,6.17,6.17,8574600.0,4.8917,4.9233,4.868,4.868,8574600.0
2011-10-14 15:40:00,6.18,6.18,6.15,6.15,8586600.0,4.8759,4.8759,4.8522,4.8522,8586600.0
2011-10-14 15:50:00,6.15,6.19,6.14,6.18,18827500.0,4.8522,4.8838,4.8444,4.8759,18827500.0
2011-10-17 09:30:00,6.17,6.23,6.13,6.16,10151200.0,4.868,4.9154,4.8365,4.8601,10151200.0
2011-10-17 09:40:00,6.16,6.28,6.16,6.25,7442200.0,4.8601,4.9548,4.8601,4.9311,7442200.0
2011-10-17 09:50:00,6.25,6.26,6.16,6.17,5430800.0,4.9311,4.939,4.8601,4.868,5430800.0
2011-10-17 10:00:00,6.17,6.21,6.16,6.18,5336600.0,4.868,4.8996,4.8601,4.8759,5336600.0
2011-10-17 10:10:00,6.18,6.18,6.12,6.14,5054800.0,4.8759,4.8759,4.8286,4.8444,5054800.0
2011-10-17 10:20:00,6.13,6.14,6.08,6.08,6961000.0,4.8365,4.8444,4.797,4.797,6961000.0
2011-10-17 10:30:00,6.08,6.12,6.08,6.09,5694600.0,4.797,4.8286,4.797,4.8049,5694600.0
2011-10-17 10:40:00,6.09,6.09,6.04,6.06,6605500.0,4.8049,4.8049,4.7655,4.7812,6605500.0
2011-10-17 10:50:00,6.07,6.11,6.05,6.1,5140800.0,4.7891,4.8207,4.7733,4.8128,5140800.0
2011-10-17 11:00:00,6.09,6.1,6.07,6.1,3815100.0,4.8049,4.8128,4.7891,4.8128,3815100.0
2011-10-17 11:10:00,6.1,6.11,6.09,6.11,3127100.0,4.8128,4.8207,4.8049,4.8207,3127100.0
2011-10-17 11:20:00,6.11,6.11,6.09,6.1,2038600.0,4.8207,4.8207,4.8049,4.8128,2038600.0
2011-10-17 11:30:00,6.09,6.12,6.09,6.1,2173200.0,4.8049,4.8286,4.8049,4.8128,2173200.0
2011-10-17 11:40:00,6.09,6.1,6.08,6.08,1518700.0,4.8049,4.8128,4.797,4.797,1518700.0
2011-10-17 11:50:00,6.08,6.12,6.08,6.11,2622500.0,4.797,4.8286,4.797,4.8207,2622500.0
2011-10-17 12:00:00,6.1,6.11,6.08,6.1,1663400.0,4.8128,4.8207,4.797,4.8128,1663400.0
2011-10-17 12:10:00,6.09,6.1,6.06,6.09,3541400.0,4.8049,4.8128,4.7812,4.8049,3541400.0
2011-10-17 12:20:00,6.09,6.1,6.07,6.09,1366800.0,4.8049,4.8128,4.7891,4.8049,1366800.0
2011-10-17 12:30:00,6.08,6.11,6.07,6.1,2091000.0,4.797,4.8207,4.7891,4.8128,2091000.0
2011-10-17 12:40:00,6.09,6.1,6.06,6.07,3035600.0,4.8049,4.8128,4.7812,4.7891,3035600.0
2011-10-17 12:50:00,6.07,6.08,6.06,6.07,1808700.0,4.7891,4.797,4.7812,4.7891,1808700.0
2011-10-17 13:00:00,6.07,6.09,6.06,6.08,2274200.0,4.7891,4.8049,4.7812,4.797,2274200.0
2011-10-17 13:10:00,6.08,6.1,6.07,6.09,2757600.0,4.797,4.8128,4.7891,4.8049,2757600.0
2011-10-17 13:20:00,6.09,6.1,6.09,6.09,1166600.0,4.8049,4.8128,4.8049,4.8049,1166600.0
2011-10-17 13:30:00,6.1,6.1,6.06,6.08,2776900.0,4.8128,4.8128,4.7812,4.797,2776900.0
2011-10-17 13:40:00,6.08,6.09,6.05,6.07,3765600.0,4.797,4.8049,4.7733,4.7891,3765600.0
2011-10-17 13:50:00,6.08,6.11,6.07,6.09,4184900.0,4.797,4.8207,4.7891,4.8049,4184900.0
2011-10-17 14:00:00,6.09,6.1,6.08,6.08,2346700.0,4.8049,4.8128,4.797,4.797,2346700.0
2011-10-17 14:10:00,6.08,6.09,6.08,6.09,812800.0,4.797,4.8049,4.797,4.8049,812800.0
2011-10-17 14:20:00,6.08,6.09,6.07,6.08,1155700.0,4.797,4.8049,4.7891,4.797,1155700.0
2011-10-17 14:30:00,6.09,6.09,6.06,6.07,1886200.0,4.8049,4.8049,4.7812,4.7891,1886200.0
2011-10-17 14:40:00,6.08,6.08,6.06,6.07,2470200.0,4.797,4.797,4.7812,4.7891,2470200.0
2011-10-17 14:50:00,6.06,6.09,6.06,6.08,1970400.0,4.7812,4.8049,4.7812,4.797,1970400.0
2011-10-17 15:00:00,6.08,6.09,6.07,6.08,2349900.0,4.797,4.8049,4.7891,4.797,2349900.0
2011-10-17 15:10:00,6.07,6.09,6.07,6.08,2339700.0,4.7891,4.8049,4.7891,4.797,2339700.0
2011-10-17 15:20:00,6.07,6.08,6.06,6.06,3566200.0,4.7891,4.797,4.7812,4.7812,3566200.0
2011-10-17 15:30:00,6.06,6.08,6.04,6.05,7676200.0,4.7812,4.797,4.7655,4.7733,7676200.0
2011-10-17 15:40:00,6.05,6.1,6.04,6.06,10042500.0,4.7733,4.8128,4.7655,4.7812,10042500.0
2011-10-17 15:50:00,6.07,6.07,6.03,6.05,18614900.0,4.7891,4.7891,4.7576,4.7733,18614900.0
2011-10-18 09:30:00,6.27,6.41,6.24,6.39,29686500.0,4.9469,5.0574,4.9233,5.0416,29686500.0
2011-10-18 09:40:00,6.39,6.42,6.2,6.23,28086300.0,5.0416,5.0653,4.8917,4.9154,28086300.0
2011-10-18 09:50:00,6.23,6.25,6.16,6.24,15491000.0,4.9154,4.9311,4.8601,4.9233,15491000.0
2011-10-18 10:00:00,6.24,6.33,6.22,6.28,14351900.0,4.9233,4.9943,4.9075,4.9548,14351900.0
2011-10-18 10:10:00,6.29,6.33,6.28,6.3,7893900.0,4.9627,4.9943,4.9548,4.9706,7893900.0
2011-10-18 10:20:00,6.29,6.45,6.29,6.43,18198700.0,4.9627,5.0889,4.9627,5.0732,18198700.0
2011-10-18 10:30:00,6.44,6.45,6.41,6.43,12514100.0,5.081,5.0889,5.0574,5.0732,12514100.0
2011-10-18 10:40:00,6.43,6.49,6.41,6.45,19403500.0,5.0732,5.1205,5.0574,5.0889,19403500.0
2011-10-18 10:50:00,6.45,6.49,6.4,6.42,12406800.0,5.0889,5.1205,5.0495,5.0653,12406800.0
2011-10-18 11:00:00,6.42,6.43,6.35,6.42,8170200.0,5.0653,5.0732,5.01,5.0653,8170200.0
2011-10-18 11:10:00,6.42,6.44,6.38,6.39,7522300.0,5.0653,5.081,5.0337,5.0416,7522300.0
2011-10-18 11:20:00,6.38,6.42,6.35,6.41,7212300.0,5.0337,5.0653,5.01,5.0574,7212300.0
2011-10-18 11:30:00,6.42,6.48,6.39,6.47,12344500.0,5.0653,5.1126,5.0416,5.1047,12344500.0
2011-10-18 11:40:00,6.46,6.49,6.45,6.46,6185900.0,5.0968,5.1205,5.0889,5.0968,6185900.0
2011-10-18 11:50:00,6.47,6.49,6.45,6.45,8148800.0,5.1047,5.1205,5.0889,5.0889,8148800.0
2011-10-18 12:00:00,6.46,6.47,6.4,6.44,9303100.0,5.0968,5.1047,5.0495,5.081,9303100.0
2011-10-18 12:10:00,6.45,6.45,6.41,6.43,2567400.0,5.0889,5.0889,5.0574,5.0732,2567400.0
2011-10-18 12:20:00,6.43,6.43,6.36,6.39,7643700.0,5.0732,5.0732,5.0179,5.0416,7643700.0
2011-10-18 12:30:00,6.39,6.42,6.36,6.41,6754900.0,5.0416,5.0653,5.0179,5.0574,6754900.0
2011-10-18 12:40:00,6.41,6.44,6.4,6.42,3511000.0,5.0574,5.081,5.0495,5.0653,3511000.0
2011-10-18 12:50:00,6.43,6.44,6.41,6.43,2245200.0,5.0732,5.081,5.0574,5.0732,2245200.0
2011-10-18 13:00:00,6.42,6.45,6.41,6.42,5590400.0,5.0653,5.0889,5.0574,5.0653,5590400.0
2011-10-18 13:10:00,6.43,6.45,6.41,6.44,3780300.0,5.0732,5.0889,5.0574,5.081,3780300.0
2011-10-18 13:20:00,6.44,6.45,6.42,6.43,3516000.0,5.081,5.0889,5.0653,5.0732,3516000.0
2011-10-18 13:30:00,6.43,6.46,6.43,6.46,7582100.0,5.0732,5.0968,5.0732,5.0968,7582100.0
2011-10-18 13:40:00,6.46,6.46,6.42,6.45,5024500.0,5.0968,5.0968,5.0653,5.0889,5024500.0
2011-10-18 13:50:00,6.45,6.48,6.45,6.48,6869100.0,5.0889,5.1126,5.0889,5.1126,6869100.0
2011-10-18 14:00:00,6.48,6.5,6.47,6.48,7551800.0,5.1126,5.1284,5.1047,5.1126,7551800.0
2011-10-18 14:10:00,6.49,6.52,6.47,6.49,11955700.0,5.1205,5.1442,5.1047,5.1205,11955700.0
2011-10-18 14:20:00,6.49,6.54,6.48,6.54,8105700.0,5.1205,5.1599,5.1126,5.1599,8105700.0
2011-10-18 14:30:00,6.54,6.55,6.48,6.49,8366100.0,5.1599,5.1678,5.1126,5.1205,8366100.0
2011-10-18 14:40:00,6.49,6.54,6.47,6.52,7145900.0,5.1205,5.1599,5.1047,5.1442,7145900.0
2011-10-18 14:50:00,6.52,6.55,6.52,6.54,7215200.0,5.1442,5.1678,5.1442,5.1599,7215200.0
2011-10-18 15:00:00,6.54,6.68,6.54,6.66,18072700.0,5.1599,5.2704,5.1599,5.2546,18072700.0
2011-10-18 15:10:00,6.67,6.79,6.65,6.66,27462700.0,5.2625,5.3572,5.2467,5.2546,27462700.0
2011-10-18 15:20:00,6.66,6.7,6.63,6.63,14378200.0,5.2546,5.2862,5.231,5.231,14378200.0
2011-10-18 15:30:00,6.63,6.67,6.6,6.65,15826100.0,5.231,5.2625,5.2073,5.2467,15826100.0
2011-10-18 15:40:00,6.65,6.69,6.63,6.68,14165200.0,5.2467,5.2783,5.231,5.2704,14165200.0
2011-10-18 15:50:00,6.68,6.73,6.56,6.63,33634100.0,5.2704,5.3099,5.1757,5.231,33634100.0
2011-10-19 09:30:00,6.7,6.76,6.62,6.72,16866200.0,5.2862,5.3335,5.2231,5.302,16866200.0
2011-10-19 09:40:00,6.72,6.77,6.71,6.75,16599600.0,5.302,5.3414,5.2941,5.3256,16599600.0
2011-10-19 09:50:00,6.75,6.79,6.7,6.72,18026600.0,5.3256,5.3572,5.2862,5.302,18026600.0
2011-10-19 10:00:00,6.72,6.73,6.6,6.7,15690400.0,5.302,5.3099,5.2073,5.2862,15690400.0
2011-10-19 10:10:00,6.7,6.79,6.7,6.78,7975600.0,5.2862,5.3572,5.2862,5.3493,7975600.0
2011-10-19 10:20:00,6.77,6.84,6.75,6.84,10389000.0,5.3414,5.3966,5.3256,5.3966,10389000.0
2011-10-19 10:30:00,6.84,6.86,6.75,6.77,11694100.0,5.3966,5.4124,5.3256,5.3414,11694100.0
2011-10-19 10:40:00,6.77,6.79,6.73,6.78,7543300.0,5.3414,5.3572,5.3099,5.3493,7543300.0
2011-10-19 10:50:00,6.77,6.78,6.73,6.75,7798200.0,5.3414,5.3493,5.3099,5.3256,7798200.0
2011-10-19 11:00:00,6.75,6.77,6.73,6.76,7943800.0,5.3256,5.3414,5.3099,5.3335,7943800.0
2011-10-19 11:10:00,6.76,6.79,6.72,6.73,6279100.0,5.3335,5.3572,5.302,5.3099,6279100.0
2011-10-19 11:20:00,6.73,6.76,6.7,6.75,5972100.0,5.3099,5.3335,5.2862,5.3256,5972100.0
2011-10-19 11:30:00,6.75,6.79,6.75,6.77,5518400.0,5.3256,5.3572,5.3256,5.3414,5518400.0
2011-10-19 11:40:00,6.76,6.77,6.71,6.72,3397600.0,5.3335,5.3414,5.2941,5.302,3397600.0
2011-10-19 11:50:00,6.71,6.74,6.68,6.69,6074600.0,5.2941,5.3177,5.2704,5.2783,6074600.0
2011-10-19 12:00:00,6.69,6.69,6.61,6.62,7816500.0,5.2783,5.2783,5.2152,5.2231,7816500.0
2011-10-19 12:10:00,6.62,6.63,6.59,6.63,6925500.0,5.2231,5.231,5.1994,5.231,6925500.0
2011-10-19 12:20:00,6.63,6.67,6.62,6.65,3052700.0,5.231,5.2625,5.2231,5.2467,3052700.0
2011-10-19 12:30:00,6.65,6.66,6.61,6.65,4234400.0,5.2467,5.2546,5.2152,5.2467,4234400.0
2011-10-19 12:40:00,6.65,6.65,6.61,6.62,3031500.0,5.2467,5.2467,5.2152,5.2231,3031500.0
2011-10-19 12:50:00,6.62,6.65,6.61,6.64,2664700.0,5.2231,5.2467,5.2152,5.2388,2664700.0
2011-10-19 13:00:00,6.64,6.66,6.63,6.63,3793900.0,5.2388,5.2546,5.231,5.231,3793900.0
2011-10-19 13:10:00,6.64,6.65,6.62,6.62,2604100.0,5.2388,5.2467,5.2231,5.2231,2604100.0
2011-10-19 13:20:00,6.62,6.63,6.57,6.57,4829000.0,5.2231,5.231,5.1836,5.1836,4829000.0
2011-10-19 13:30:00,6.57,6.57,6.52,6.55,8343000.0,5.1836,5.1836,5.1442,5.1678,8343000.0
2011-10-19 13:40:00,6.54,6.55,6.49,6.52,9026600.0,5.1599,5.1678,5.1205,5.1442,9026600.0
2011-10-19 13:50:00,6.52,6.55,6.5,6.53,4153500.0,5.1442,5.1678,5.1284,5.1521,4153500.0
2011-10-19 14:00:00,6.53,6.54,6.44,6.47,7400100.0,5.1521,5.1599,5.081,5.1047,7400100.0
2011-10-19 14:10:00,6.47,6.5,6.45,6.47,5376300.0,5.1047,5.1284,5.0889,5.1047,5376300.0
2011-10-19 14:20:00,6.47,6.48,6.41,6.42,6625200.0,5.1047,5.1126,5.0574,5.0653,6625200.0
2011-10-19 14:30:00,6.43,6.45,6.42,6.45,5023600.0,5.0732,5.0889,5.0653,5.0889,5023600.0
2011-10-19 14:40:00,6.44,6.46,6.41,6.44,6885200.0,5.081,5.0968,5.0574,5.081,6885200.0
2011-10-19 14:50:00,6.43,6.44,6.39,6.4,6396000.0,5.0732,5.081,5.0416,5.0495,6396000.0
2011-10-19 15:00:00,6.4,6.42,6.39,6.41,9402500.0,5.0495,5.0653,5.0416,5.0574,9402500.0
2011-10-19 15:10:00,6.41,6.46,6.4,6.46,6633700.0,5.0574,5.0968,5.0495,5.0968,6633700.0
2011-10-19 15:20:00,6.45,6.46,6.4,6.41,4356200.0,5.0889,5.0968,5.0495,5.0574,4356200.0
2011-10-19 15:30:00,6.42,6.46,6.41,6.43,5916000.0,5.0653,5.0968,5.0574,5.0732,5916000.0
2011-10-19 15:40:00,6.43,6.44,6.38,6.43,11732400.0,5.0732,5.081,5.0337,5.0732,11732400.0
2011-10-19 15:50:00,6.43,6.44,6.37,6.39,17728700.0,5.0732,5.081,5.0258,5.0416,17728700.0
2011-10-20 09:30:00,6.43,6.44,6.31,6.38,14914800.0,5.0732,5.081,4.9785,5.0337,14914800.0
2011-10-20 09:40:00,6.37,6.4,6.32,6.36,8788400.0,5.0258,5.0495,4.9864,5.0179,8788400.0
2011-10-20 09:50:00,6.36,6.37,6.28,6.3,7920100.0,5.0179,5.0258,4.9548,4.9706,7920100.0
2011-10-20 10:00:00,6.31,6.35,6.25,6.27,9806200.0,4.9785,5.01,4.9311,4.9469,9806200.0
2011-10-20 10:10:00,6.27,6.36,6.26,6.3,7096500.0,4.9469,5.0179,4.939,4.9706,7096500.0
2011-10-20 10:20:00,6.3,6.31,6.26,6.3,4840600.0,4.9706,4.9785,4.939,4.9706,4840600.0
2011-10-20 10:30:00,6.3,6.31,6.27,6.29,5132600.0,4.9706,4.9785,4.9469,4.9627,5132600.0
2011-10-20 10:40:00,6.29,6.3,6.25,6.25,4747200.0,4.9627,4.9706,4.9311,4.9311,4747200.0
2011-10-20 10:50:00,6.25,6.27,6.2,6.2,7788500.0,4.9311,4.9469,4.8917,4.8917,7788500.0
2011-10-20 11:00:00,6.2,6.28,6.19,6.28,6939700.0,4.8917,4.9548,4.8838,4.9548,6939700.0
2011-10-20 11:10:00,6.28,6.28,6.24,6.24,3099300.0,4.9548,4.9548,4.9233,4.9233,3099300.0
2011-10-20 11:20:00,6.24,6.26,6.23,6.25,3912300.0,4.9233,4.939,4.9154,4.9311,3912300.0
2011-10-20 11:30:00,6.25,6.25,6.21,6.23,5687200.0,4.9311,4.9311,4.8996,4.9154,5687200.0
2011-10-20 11:40:00,6.23,6.26,6.22,6.24,3297100.0,4.9154,4.939,4.9075,4.9233,3297100.0
2011-10-20 11:50:00,6.24,6.25,6.21,6.21,3821300.0,4.9233,4.9311,4.8996,4.8996,3821300.0
2011-10-20 12:00:00,6.21,6.22,6.18,6.19,3832400.0,4.8996,4.9075,4.8759,4.8838,3832400.0
2011-10-20 12:10:00,6.19,6.21,6.18,6.19,3927500.0,4.8838,4.8996,4.8759,4.8838,3927500.0
2011-10-20 12:20:00,6.19,6.21,6.19,6.21,2225600.0,4.8838,4.8996,4.8838,4.8996,2225600.0
2011-10-20 12:30:00,6.21,6.24,6.2,6.23,3803900.0,4.8996,4.9233,4.8917,4.9154,3803900.0
2011-10-20 12:40:00,6.23,6.24,6.22,6.22,2750700.0,4.9154,4.9233,4.9075,4.9075,2750700.0
2011-10-20 12:50:00,6.23,6.27,6.21,6.26,4202200.0,4.9154,4.9469,4.8996,4.939,4202200.0
2011-10-20 13:00:00,6.26,6.32,6.25,6.3,6043700.0,4.939,4.9864,4.9311,4.9706,6043700.0
2011-10-20 13:10:00,6.3,6.35,6.28,6.35,5721600.0,4.9706,5.01,4.9548,5.01,5721600.0
2011-10-20 13:20:00,6.35,6.37,6.32,6.35,8323700.0,5.01,5.0258,4.9864,5.01,8323700.0
2011-10-20 13:30:00,6.35,6.37,6.31,6.32,4571300.0,5.01,5.0258,4.9785,4.9864,4571300.0
2011-10-20 13:40:00,6.31,6.35,6.3,6.34,5412400.0,4.9785,5.01,4.9706,5.0021,5412400.0
2011-10-20 13:50:00,6.34,6.37,6.32,6.33,3303400.0,5.0021,5.0258,4.9864,4.9943,3303400.0
2011-10-20 14:00:00,6.33,6.35,6.31,6.31,2898500.0,4.9943,5.01,4.9785,4.9785,2898500.0
2011-10-20 14:10:00,6.32,6.32,6.28,6.3,3214200.0,4.9864,4.9864,4.9548,4.9706,3214200.0
2011-10-20 14:20:00,6.3,6.34,6.29,6.33,3762700.0,4.9706,5.0021,4.9627,4.9943,3762700.0
2011-10-20 14:30:00,6.33,6.37,6.32,6.37,4752800.0,4.9943,5.0258,4.9864,5.0258,4752800.0
2011-10-20 14:40:00,6.37,6.42,6.36,6.4,8587500.0,5.0258,5.0653,5.0179,5.0495,8587500.0
2011-10-20 14:50:00,6.4,6.46,6.39,6.44,7869300.0,5.0495,5.0968,5.0416,5.081,7869300.0
2011-10-20 15:00:00,6.43,6.44,6.39,6.4,5803200.0,5.0732,5.081,5.0416,5.0495,5803200.0
2011-10-20 15:10:00,6.41,6.43,6.38,6.41,5129400.0,5.0574,5.0732,5.0337,5.0574,5129400.0
2011-10-20 15:20:00,6.41,6.41,6.34,6.37,5941600.0,5.0574,5.0574,5.0021,5.0258,5941600.0
2011-10-20 15:30:00,6.37,6.41,6.34,6.4,6954500.0,5.0258,5.0574,5.0021,5.0495,6954500.0
2011-10-20 15:40:00,6.4,6.48,6.39,6.43,11293100.0,5.0495,5.1126,5.0416,5.0732,11293100.0
2011-10-20 15:50:00,6.43,6.47,6.41,6.46,19008100.0,5.0732,5.1047,5.0574,5.0968,19008100.0
2011-10-21 09:30:00,6.58,6.62,6.53,6.59,20165300.0,5.1915,5.2231,5.1521,5.1994,20165300.0
2011-10-21 09:40:00,6.58,6.64,6.55,6.63,12986100.0,5.1915,5.2388,5.1678,5.231,12986100.0
2011-10-21 09:50:00,6.64,6.64,6.6,6.62,6153800.0,5.2388,5.2388,5.2073,5.2231,6153800.0
2011-10-21 10:00:00,6.61,6.62,6.56,6.59,5341100.0,5.2152,5.2231,5.1757,5.1994,5341100.0
2011-10-21 10:10:00,6.59,6.65,6.59,6.62,6417600.0,5.1994,5.2467,5.1994,5.2231,6417600.0
2011-10-21 10:20:00,6.62,6.64,6.6,6.62,6145800.0,5.2231,5.2388,5.2073,5.2231,6145800.0
2011-10-21 10:30:00,6.62,6.63,6.58,6.58,6001100.0,5.2231,5.231,5.1915,5.1915,6001100.0
2011-10-21 10:40:00,6.59,6.63,6.57,6.62,7130000.0,5.1994,5.231,5.1836,5.2231,7130000.0
2011-10-21 10:50:00,6.61,6.62,6.58,6.59,10282200.0,5.2152,5.2231,5.1915,5.1994,10282200.0
2011-10-21 11:00:00,6.6,6.6,6.5,6.54,10525400.0,5.2073,5.2073,5.1284,5.1599,10525400.0
2011-10-21 11:10:00,6.54,6.59,6.53,6.57,4396100.0,5.1599,5.1994,5.1521,5.1836,4396100.0
2011-10-21 11:20:00,6.56,6.58,6.55,6.56,3185500.0,5.1757,5.1915,5.1678,5.1757,3185500.0
2011-10-21 11:30:00,6.57,6.57,6.54,6.54,4351500.0,5.1836,5.1836,5.1599,5.1599,4351500.0
2011-10-21 11:40:00,6.54,6.58,6.54,6.58,3410300.0,5.1599,5.1915,5.1599,5.1915,3410300.0
2011-10-21 11:50:00,6.58,6.58,6.56,6.56,3420700.0,5.1915,5.1915,5.1757,5.1757,3420700.0
2011-10-21 12:00:00,6.56,6.57,6.54,6.55,2962600.0,5.1757,5.1836,5.1599,5.1678,2962600.0
2011-10-21 12:10:00,6.54,6.56,6.53,6.53,2857200.0,5.1599,5.1757,5.1521,5.1521,2857200.0
2011-10-21 12:20:00,6.54,6.55,6.53,6.53,3106100.0,5.1599,5.1678,5.1521,5.1521,3106100.0
2011-10-21 12:30:00,6.53,6.55,6.53,6.53,3686200.0,5.1521,5.1678,5.1521,5.1521,3686200.0
2011-10-21 12:40:00,6.54,6.55,6.53,6.53,1598800.0,5.1599,5.1678,5.1521,5.1521,1598800.0
2011-10-21 12:50:00,6.54,6.54,6.52,6.52,2013900.0,5.1599,5.1599,5.1442,5.1442,2013900.0
2011-10-21 13:00:00,6.52,6.53,6.47,6.49,7068100.0,5.1442,5.1521,5.1047,5.1205,7068100.0
2011-10-21 13:10:00,6.48,6.49,6.44,6.49,4472300.0,5.1126,5.1205,5.081,5.1205,4472300.0
2011-10-21 13:20:00,6.49,6.49,6.43,6.43,3888600.0,5.1205,5.1205,5.0732,5.0732,3888600.0
2011-10-21 13:30:00,6.43,6.44,6.41,6.42,5855500.0,5.0732,5.081,5.0574,5.0653,5855500.0
2011-10-21 13:40:00,6.41,6.42,6.38,6.39,8029200.0,5.0574,5.0653,5.0337,5.0416,8029200.0
2011-10-21 13:50:00,6.39,6.4,6.38,6.39,4154600.0,5.0416,5.0495,5.0337,5.0416,4154600.0
2011-10-21 14:00:00,6.39,6.45,6.38,6.43,7623800.0,5.0416,5.0889,5.0337,5.0732,7623800.0
2011-10-21 14:10:00,6.44,6.46,6.41,6.45,4978400.0,5.081,5.0968,5.0574,5.0889,4978400.0
2011-10-21 14:20:00,6.45,6.46,6.44,6.45,3128500.0,5.0889,5.0968,5.081,5.0889,3128500.0
2011-10-21 14:30:00,6.45,6.46,6.42,6.45,1980300.0,5.0889,5.0968,5.0653,5.0889,1980300.0
2011-10-21 14:40:00,6.45,6.47,6.44,6.46,3213800.0,5.0889,5.1047,5.081,5.0968,3213800.0
2011-10-21 14:50:00,6.46,6.48,6.45,6.48,2908200.0,5.0968,5.1126,5.0889,5.1126,2908200.0
2011-10-21 15:00:00,6.48,6.5,6.46,6.47,4090800.0,5.1126,5.1284,5.0968,5.1047,4090800.0
2011-10-21 15:10:00,6.47,6.47,6.44,6.46,3031200.0,5.1047,5.1047,5.081,5.0968,3031200.0
2011-10-21 15:20:00,6.46,6.47,6.44,6.44,3576200.0,5.0968,5.1047,5.081,5.081,3576200.0
2011-10-21 15:30:00,6.45,6.46,6.43,6.43,4154000.0,5.0889,5.0968,5.0732,5.0732,4154000.0
2011-10-21 15:40:00,6.44,6.46,6.43,6.45,5952900.0,5.081,5.0968,5.0732,5.0889,5952900.0
2011-10-21 15:50:00,6.45,6.48,6.43,6.47,14696600.0,5.0889,5.1126,5.0732,5.1047,14696600.0
2011-10-24 09:30:00,6.59,6.6,6.52,6.56,9194200.0,5.1994,5.2073,5.1442,5.1757,9194200.0
2011-10-24 09:40:00,6.55,6.59,6.52,6.57,7614800.0,5.1678,5.1994,5.1442,5.1836,7614800.0
2011-10-24 09:50:00,6.57,6.58,6.49,6.51,10595600.0,5.1836,5.1915,5.1205,5.1363,10595600.0
2011-10-24 10:00:00,6.51,6.55,6.49,6.54,4427500.0,5.1363,5.1678,5.1205,5.1599,4427500.0
2011-10-24 10:10:00,6.55,6.58,6.54,6.57,6168200.0,5.1678,5.1915,5.1599,5.1836,6168200.0
2011-10-24 10:20:00,6.56,6.58,6.55,6.57,5155400.0,5.1757,5.1915,5.1678,5.1836,5155400.0
2011-10-24 10:30:00,6.58,6.58,6.56,6.58,2765700.0,5.1915,5.1915,5.1757,5.1915,2765700.0
2011-10-24 10:40:00,6.57,6.59,6.55,6.58,6349500.0,5.1836,5.1994,5.1678,5.1915,6349500.0
2011-10-24 10:50:00,6.58,6.62,6.57,6.61,7810500.0,5.1915,5.2231,5.1836,5.2152,7810500.0
2011-10-24 11:00:00,6.6,6.67,6.6,6.65,9993000.0,5.2073,5.2625,5.2073,5.2467,9993000.0
2011-10-24 11:10:00,6.65,6.66,6.62,6.65,4087300.0,5.2467,5.2546,5.2231,5.2467,4087300.0
2011-10-24 11:20:00,6.65,6.69,6.65,6.67,6395100.0,5.2467,5.2783,5.2467,5.2625,6395100.0
2011-10-24 11:30:00,6.68,6.69,6.66,6.68,4749800.0,5.2704,5.2783,5.2546,5.2704,4749800.0
2011-10-24 11:40:00,6.67,6.69,6.66,6.68,3630300.0,5.2625,5.2783,5.2546,5.2704,3630300.0
2011-10-24 11:50:00,6.68,6.68,6.64,6.64,3236900.0,5.2704,5.2704,5.2388,5.2388,3236900.0
2011-10-24 12:00:00,6.64,6.66,6.62,6.66,2650200.0,5.2388,5.2546,5.2231,5.2546,2650200.0
2011-10-24 12:10:00,6.66,6.67,6.64,6.66,4147000.0,5.2546,5.2625,5.2388,5.2546,4147000.0
2011-10-24 12:20:00,6.66,6.68,6.65,6.68,2606600.0,5.2546,5.2704,5.2467,5.2704,2606600.0
2011-10-24 12:30:00,6.68,6.68,6.64,6.64,2851200.0,5.2704,5.2704,5.2388,5.2388,2851200.0
2011-10-24 12:40:00,6.64,6.65,6.61,6.62,3045100.0,5.2388,5.2467,5.2152,5.2231,3045100.0
2011-10-24 12:50:00,6.62,6.64,6.61,6.63,2795200.0,5.2231,5.2388,5.2152,5.231,2795200.0
2011-10-24 13:00:00,6.63,6.64,6.61,6.63,2685700.0,5.231,5.2388,5.2152,5.231,2685700.0
2011-10-24 13:10:00,6.63,6.66,6.62,6.66,2540500.0,5.231,5.2546,5.2231,5.2546,2540500.0
2011-10-24 13:20:00,6.66,6.68,6.65,6.67,2402200.0,5.2546,5.2704,5.2467,5.2625,2402200.0
2011-10-24 13:30:00,6.67,6.68,6.66,6.66,1648000.0,5.2625,5.2704,5.2546,5.2546,1648000.0
2011-10-24 13:40:00,6.67,6.72,6.66,6.72,5238100.0,5.2625,5.302,5.2546,5.302,5238100.0
2011-10-24 13:50:00,6.71,6.73,6.7,6.73,4858300.0,5.2941,5.3099,5.2862,5.3099,4858300.0
2011-10-24 14:00:00,6.73,6.73,6.69,6.7,4084500.0,5.3099,5.3099,5.2783,5.2862,4084500.0
2011-10-24 14:10:00,6.69,6.71,6.63,6.64,5352700.0,5.2783,5.2941,5.231,5.2388,5352700.0
2011-10-24 14:20:00,6.65,6.69,6.64,6.67,3983300.0,5.2467,5.2783,5.2388,5.2625,3983300.0
2011-10-24 14:30:00,6.67,6.68,6.66,6.68,2904900.0,5.2625,5.2704,5.2546,5.2704,2904900.0
2011-10-24 14:40:00,6.68,6.69,6.65,6.68,3246400.0,5.2704,5.2783,5.2467,5.2704,3246400.0
2011-10-24 14:50:00,6.67,6.69,6.66,6.69,2642900.0,5.2625,5.2783,5.2546,5.2783,2642900.0
2011-10-24 15:00:00,6.69,6.72,6.68,6.68,4480200.0,5.2783,5.302,5.2704,5.2704,4480200.0
2011-10-24 15:10:00,6.68,6.69,6.65,6.68,4905900.0,5.2704,5.2783,5.2467,5.2704,4905900.0
2011-10-24 15:20:00,6.68,6.68,6.63,6.65,5616800.0,5.2704,5.2704,5.231,5.2467,5616800.0
2011-10-24 15:30:00,6.64,6.68,6.64,6.68,7045700.0,5.2388,5.2704,5.2388,5.2704,7045700.0
2011-10-24 15:40:00,6.68,6.72,6.66,6.72,9843200.0,5.2704,5.302,5.2546,5.302,9843200.0
2011-10-24 15:50:00,6.72,6.74,6.7,6.72,13304400.0,5.302,5.3177,5.2862,5.302,13304400.0
2011-10-25 09:30:00,6.65,6.67,6.51,6.56,12420600.0,5.2467,5.2625,5.1363,5.1757,12420600.0
2011-10-25 09:40:00,6.56,6.59,6.53,6.57,7565700.0,5.1757,5.1994,5.1521,5.1836,7565700.0
2011-10-25 09:50:00,6.58,6.63,6.57,6.6,5877100.0,5.1915,5.231,5.1836,5.2073,5877100.0
2011-10-25 10:00:00,6.6,6.63,6.55,6.57,11331300.0,5.2073,5.231,5.1678,5.1836,11331300.0
2011-10-25 10:10:00,6.58,6.61,6.56,6.6,5847000.0,5.1915,5.2152,5.1757,5.2073,5847000.0
2011-10-25 10:20:00,6.6,6.63,6.6,6.62,3013600.0,5.2073,5.231,5.2073,5.2231,3013600.0
2011-10-25 10:30:00,6.62,6.66,6.61,6.65,4825300.0,5.2231,5.2546,5.2152,5.2467,4825300.0
2011-10-25 10:40:00,6.65,6.67,6.62,6.63,5494700.0,5.2467,5.2625,5.2231,5.231,5494700.0
2011-10-25 10:50:00,6.63,6.64,6.61,6.61,5422600.0,5.231,5.2388,5.2152,5.2152,5422600.0
2011-10-25 11:00:00,6.61,6.62,6.57,6.6,5048200.0,5.2152,5.2231,5.1836,5.2073,5048200.0
2011-10-25 11:10:00,6.6,6.61,6.58,6.6,4067200.0,5.2073,5.2152,5.1915,5.2073,4067200.0
2011-10-25 11:20:00,6.61,6.63,6.59,6.6,3694600.0,5.2152,5.231,5.1994,5.2073,3694600.0
2011-10-25 11:30:00,6.61,6.61,6.58,6.6,4527400.0,5.2152,5.2152,5.1915,5.2073,4527400.0
2011-10-25 11:40:00,6.6,6.6,6.58,6.59,3181900.0,5.2073,5.2073,5.1915,5.1994,3181900.0
2011-10-25 11:50:00,6.6,6.62,6.59,6.61,2061500.0,5.2073,5.2231,5.1994,5.2152,2061500.0
2011-10-25 12:00:00,6.62,6.65,6.6,6.63,2795200.0,5.2231,5.2467,5.2073,5.231,2795200.0
2011-10-25 12:10:00,6.62,6.65,6.61,6.65,2120100.0,5.2231,5.2467,5.2152,5.2467,2120100.0
2011-10-25 12:20:00,6.65,6.65,6.63,6.65,2385700.0,5.2467,5.2467,5.231,5.2467,2385700.0
2011-10-25 12:30:00,6.65,6.66,6.62,6.62,2155500.0,5.2467,5.2546,5.2231,5.2231,2155500.0
2011-10-25 12:40:00,6.62,6.62,6.59,6.61,1964300.0,5.2231,5.2231,5.1994,5.2152,1964300.0
2011-10-25 12:50:00,6.61,6.62,6.6,6.6,1340900.0,5.2152,5.2231,5.2073,5.2073,1340900.0
2011-10-25 13:00:00,6.61,6.64,6.6,6.63,1686900.0,5.2152,5.2388,5.2073,5.231,1686900.0
2011-10-25 13:10:00,6.63,6.64,6.62,6.63,1410500.0,5.231,5.2388,5.2231,5.231,1410500.0
2011-10-25 13:20:00,6.63,6.65,6.62,6.63,1719500.0,5.231,5.2467,5.2231,5.231,1719500.0
2011-10-25 13:30:00,6.63,6.63,6.6,6.61,2051100.0,5.231,5.231,5.2073,5.2152,2051100.0
2011-10-25 13:40:00,6.6,6.61,6.59,6.6,4142200.0,5.2073,5.2152,5.1994,5.2073,4142200.0
2011-10-25 13:50:00,6.6,6.61,6.57,6.6,4291100.0,5.2073,5.2152,5.1836,5.2073,4291100.0
2011-10-25 14:00:00,6.6,6.6,6.55,6.59,3723200.0,5.2073,5.2073,5.1678,5.1994,3723200.0
2011-10-25 14:10:00,6.58,6.59,6.55,6.57,3020000.0,5.1915,5.1994,5.1678,5.1836,3020000.0
2011-10-25 14:20:00,6.56,6.57,6.55,6.55,3094400.0,5.1757,5.1836,5.1678,5.1678,3094400.0
2011-10-25 14:30:00,6.56,6.57,6.53,6.55,5193600.0,5.1757,5.1836,5.1521,5.1678,5193600.0
2011-10-25 14:40:00,6.56,6.58,6.54,6.55,2215200.0,5.1757,5.1915,5.1599,5.1678,2215200.0
2011-10-25 14:50:00,6.55,6.57,6.54,6.57,3450200.0,5.1678,5.1836,5.1599,5.1836,3450200.0
2011-10-25 15:00:00,6.57,6.58,6.55,6.56,3729500.0,5.1836,5.1915,5.1678,5.1757,3729500.0
2011-10-25 15:10:00,6.55,6.56,6.53,6.53,5473100.0,5.1678,5.1757,5.1521,5.1521,5473100.0
2011-10-25 15:20:00,6.53,6.54,6.5,6.51,5147300.0,5.1521,5.1599,5.1284,5.1363,5147300.0
2011-10-25 15:30:00,6.51,6.53,6.49,6.49,9894600.0,5.1363,5.1521,5.1205,5.1205,9894600.0
2011-10-25 15:40:00,6.49,6.53,6.49,6.49,9729000.0,5.1205,5.1521,5.1205,5.1205,9729000.0
2011-10-25 15:50:00,6.49,6.5,6.46,6.47,19263900.0,5.1205,5.1284,5.0968,5.1047,19263900.0
2011-10-26 09:30:00,6.58,6.62,6.55,6.58,9794100.0,5.1915,5.2231,5.1678,5.1915,9794100.0
2011-10-26 09:40:00,6.59,6.61,6.56,6.56,8123700.0,5.1994,5.2152,5.1757,5.1757,8123700.0
2011-10-26 09:50:00,6.56,6.6,6.55,6.59,4643800.0,5.1757,5.2073,5.1678,5.1994,4643800.0
2011-10-26 10:00:00,6.6,6.6,6.53,6.55,5793100.0,5.2073,5.2073,5.1521,5.1678,5793100.0
2011-10-26 10:10:00,6.55,6.56,6.48,6.5,7692800.0,5.1678,5.1757,5.1126,5.1284,7692800.0
2011-10-26 10:20:00,6.5,6.54,6.48,6.53,4965900.0,5.1284,5.1599,5.1126,5.1521,4965900.0
2011-10-26 10:30:00,6.52,6.54,6.48,6.53,4334100.0,5.1442,5.1599,5.1126,5.1521,4334100.0
2011-10-26 10:40:00,6.52,6.54,6.44,6.44,7236700.0,5.1442,5.1599,5.081,5.081,7236700.0
2011-10-26 10:50:00,6.45,6.49,6.44,6.48,5018700.0,5.0889,5.1205,5.081,5.1126,5018700.0
2011-10-26 11:00:00,6.48,6.53,6.47,6.49,5433900.0,5.1126,5.1521,5.1047,5.1205,5433900.0
2011-10-26 11:10:00,6.5,6.54,6.48,6.52,3852400.0,5.1284,5.1599,5.1126,5.1442,3852400.0
2011-10-26 11:20:00,6.52,6.53,6.5,6.53,3286800.0,5.1442,5.1521,5.1284,5.1521,3286800.0
2011-10-26 11:30:00,6.53,6.54,6.52,6.52,2694800.0,5.1521,5.1599,5.1442,5.1442,2694800.0
2011-10-26 11:40:00,6.53,6.57,6.52,6.54,4210200.0,5.1521,5.1836,5.1442,5.1599,4210200.0
2011-10-26 11:50:00,6.54,6.55,6.52,6.52,2329000.0,5.1599,5.1678,5.1442,5.1442,2329000.0
2011-10-26 12:00:00,6.52,6.53,6.51,6.53,1637700.0,5.1442,5.1521,5.1363,5.1521,1637700.0
2011-10-26 12:10:00,6.52,6.53,6.5,6.51,1714700.0,5.1442,5.1521,5.1284,5.1363,1714700.0
2011-10-26 12:20:00,6.51,6.52,6.49,6.5,2509600.0,5.1363,5.1442,5.1205,5.1284,2509600.0
2011-10-26 12:30:00,6.51,6.54,6.5,6.53,1728600.0,5.1363,5.1599,5.1284,5.1521,1728600.0
2011-10-26 12:40:00,6.52,6.53,6.5,6.52,1470200.0,5.1442,5.1521,5.1284,5.1442,1470200.0
2011-10-26 12:50:00,6.52,6.54,6.51,6.53,1707000.0,5.1442,5.1599,5.1363,5.1521,1707000.0
2011-10-26 13:00:00,6.52,6.53,6.5,6.5,1457500.0,5.1442,5.1521,5.1284,5.1284,1457500.0
2011-10-26 13:10:00,6.5,6.53,6.5,6.52,2008700.0,5.1284,5.1521,5.1284,5.1442,2008700.0
2011-10-26 13:20:00,6.52,6.53,6.51,6.52,2346800.0,5.1442,5.1521,5.1363,5.1442,2346800.0
2011-10-26 13:30:00,6.52,6.58,6.52,6.58,5279000.0,5.1442,5.1915,5.1442,5.1915,5279000.0
2011-10-26 13:40:00,6.58,6.59,6.55,6.56,4910200.0,5.1915,5.1994,5.1678,5.1757,4910200.0
2011-10-26 13:50:00,6.56,6.59,6.54,6.56,5400600.0,5.1757,5.1994,5.1599,5.1757,5400600.0
2011-10-26 14:00:00,6.56,6.59,6.55,6.58,4537600.0,5.1757,5.1994,5.1678,5.1915,4537600.0
2011-10-26 14:10:00,6.58,6.59,6.54,6.54,4427700.0,5.1915,5.1994,5.1599,5.1599,4427700.0
2011-10-26 14:20:00,6.54,6.58,6.54,6.57,2484400.0,5.1599,5.1915,5.1599,5.1836,2484400.0
2011-10-26 14:30:00,6.57,6.61,6.56,6.6,5147800.0,5.1836,5.2152,5.1757,5.2073,5147800.0
2011-10-26 14:40:00,6.6,6.61,6.56,6.58,5615600.0,5.2073,5.2152,5.1757,5.1915,5615600.0
2011-10-26 14:50:00,6.57,6.58,6.55,6.56,2829700.0,5.1836,5.1915,5.1678,5.1757,2829700.0
2011-10-26 15:00:00,6.56,6.58,6.55,6.56,3873500.0,5.1757,5.1915,5.1678,5.1757,3873500.0
2011-10-26 15:10:00,6.56,6.6,6.55,6.58,4978800.0,5.1757,5.2073,5.1678,5.1915,4978800.0
2011-10-26 15:20:00,6.58,6.6,6.57,6.6,3265000.0,5.1915,5.2073,5.1836,5.2073,3265000.0
2011-10-26 15:30:00,6.6,6.66,6.59,6.65,11076800.0,5.2073,5.2546,5.1994,5.2467,11076800.0
2011-10-26 15:40:00,6.65,6.65,6.59,6.6,8570500.0,5.2467,5.2467,5.1994,5.2073,8570500.0
2011-10-26 15:50:00,6.59,6.61,6.58,6.6,12594600.0,5.1994,5.2152,5.1915,5.2073,12594600.0
2011-10-27 09:30:00,7.12,7.15,7.03,7.04,30517200.0,5.6176,5.6412,5.5465,5.5544,30517200.0
2011-10-27 09:40:00,7.03,7.07,7.0,7.04,13281800.0,5.5465,5.5781,5.5229,5.5544,13281800.0
2011-10-27 09:50:00,7.04,7.05,6.97,6.99,9986500.0,5.5544,5.5623,5.4992,5.515,9986500.0
2011-10-27 10:00:00,6.98,7.01,6.9,6.93,11217300.0,5.5071,5.5308,5.444,5.4676,11217300.0
2011-10-27 10:10:00,6.93,6.99,6.92,6.98,7923500.0,5.4676,5.515,5.4598,5.5071,7923500.0
2011-10-27 10:20:00,6.98,6.98,6.9,6.91,7686800.0,5.5071,5.5071,5.444,5.4519,7686800.0
2011-10-27 10:30:00,6.92,6.95,6.91,6.94,8165300.0,5.4598,5.4834,5.4519,5.4755,8165300.0
2011-10-27 10:40:00,6.95,7.0,6.94,6.98,7398700.0,5.4834,5.5229,5.4755,5.5071,7398700.0
2011-10-27 10:50:00,6.99,7.02,6.96,6.97,10251500.0,5.515,5.5387,5.4913,5.4992,10251500.0
2011-10-27 11:00:00,6.96,6.99,6.95,6.97,5012600.0,5.4913,5.515,5.4834,5.4992,5012600.0
2011-10-27 11:10:00,6.98,6.99,6.96,6.98,3503400.0,5.5071,5.515,5.4913,5.5071,3503400.0
2011-10-27 11:20:00,6.97,6.98,6.95,6.97,3379700.0,5.4992,5.5071,5.4834,5.4992,3379700.0
2011-10-27 11:30:00,6.98,7.0,6.95,7.0,5650100.0,5.5071,5.5229,5.4834,5.5229,5650100.0
2011-10-27 11:40:00,6.99,7.01,6.97,6.99,10113800.0,5.515,5.5308,5.4992,5.515,10113800.0
2011-10-27 11:50:00,6.98,7.03,6.98,7.03,6603600.0,5.5071,5.5465,5.5071,5.5465,6603600.0
2011-10-27 12:00:00,7.03,7.07,7.02,7.04,9065000.0,5.5465,5.5781,5.5387,5.5544,9065000.0
2011-10-27 12:10:00,7.04,7.07,7.03,7.07,5607600.0,5.5544,5.5781,5.5465,5.5781,5607600.0
2011-10-27 12:20:00,7.07,7.08,7.05,7.06,5963200.0,5.5781,5.586,5.5623,5.5702,5963200.0
2011-10-27 12:30:00,7.05,7.07,7.05,7.06,3437300.0,5.5623,5.5781,5.5623,5.5702,3437300.0
2011-10-27 12:40:00,7.05,7.07,7.05,7.06,2827400.0,5.5623,5.5781,5.5623,5.5702,2827400.0
2011-10-27 12:50:00,7.07,7.08,7.05,7.06,6602500.0,5.5781,5.586,5.5623,5.5702,6602500.0
2011-10-27 13:00:00,7.07,7.1,7.06,7.08,5051200.0,5.5781,5.6018,5.5702,5.586,5051200.0
2011-10-27 13:10:00,7.08,7.12,7.08,7.11,8654900.0,5.586,5.6176,5.586,5.6097,8654900.0
2011-10-27 13:20:00,7.11,7.11,7.09,7.1,3606000.0,5.6097,5.6097,5.5939,5.6018,3606000.0
2011-10-27 13:30:00,7.09,7.12,7.08,7.11,5199200.0,5.5939,5.6176,5.586,5.6097,5199200.0
2011-10-27 13:40:00,7.11,7.15,7.11,7.13,5671400.0,5.6097,5.6412,5.6097,5.6254,5671400.0
2011-10-27 13:50:00,7.13,7.19,7.12,7.19,15002300.0,5.6254,5.6728,5.6176,5.6728,15002300.0
2011-10-27 14:00:00,7.19,7.2,7.17,7.17,9758600.0,5.6728,5.6807,5.657,5.657,9758600.0
2011-10-27 14:10:00,7.17,7.18,7.13,7.13,9571200.0,5.657,5.6649,5.6254,5.6254,9571200.0
2011-10-27 14:20:00,7.13,7.19,7.12,7.18,9560000.0,5.6254,5.6728,5.6176,5.6649,9560000.0
2011-10-27 14:30:00,7.19,7.21,7.17,7.21,12037200.0,5.6728,5.6886,5.657,5.6886,12037200.0
2011-10-27 14:40:00,7.2,7.21,7.16,7.16,9125700.0,5.6807,5.6886,5.6491,5.6491,9125700.0
2011-10-27 14:50:00,7.16,7.2,7.15,7.17,5361900.0,5.6491,5.6807,5.6412,5.657,5361900.0
2011-10-27 15:00:00,7.17,7.2,7.17,7.19,7824200.0,5.657,5.6807,5.657,5.6728,7824200.0
2011-10-27 15:10:00,7.19,7.21,7.18,7.21,5814200.0,5.6728,5.6886,5.6649,5.6886,5814200.0
2011-10-27 15:20:00,7.2,7.23,7.19,7.19,11689500.0,5.6807,5.7043,5.6728,5.6728,11689500.0
2011-10-27 15:30:00,7.2,7.22,7.18,7.18,14751000.0,5.6807,5.6965,5.6649,5.6649,14751000.0
2011-10-27 15:40:00,7.19,7.22,7.15,7.17,18848600.0,5.6728,5.6965,5.6412,5.657,18848600.0
2011-10-27 15:50:00,7.16,7.22,7.12,7.22,21774000.0,5.6491,5.6965,5.6176,5.6965,21774000.0
2011-10-28 09:30:00,7.07,7.19,7.05,7.19,13290200.0,5.5781,5.6728,5.5623,5.6728,13290200.0
2011-10-28 09:40:00,7.19,7.21,7.16,7.17,9850000.0,5.6728,5.6886,5.6491,5.657,9850000.0
2011-10-28 09:50:00,7.18,7.18,7.12,7.15,8978100.0,5.6649,5.6649,5.6176,5.6412,8978100.0
2011-10-28 10:00:00,7.16,7.16,7.11,7.15,6760900.0,5.6491,5.6491,5.6097,5.6412,6760900.0
2011-10-28 10:10:00,7.16,7.2,7.14,7.2,6714300.0,5.6491,5.6807,5.6333,5.6807,6714300.0
2011-10-28 10:20:00,7.19,7.28,7.19,7.27,11580700.0,5.6728,5.7438,5.6728,5.7359,11580700.0
2011-10-28 10:30:00,7.26,7.37,7.26,7.36,12982300.0,5.728,5.8148,5.728,5.8069,12982300.0
2011-10-28 10:40:00,7.36,7.37,7.29,7.3,10346400.0,5.8069,5.8148,5.7517,5.7596,10346400.0
2011-10-28 10:50:00,7.31,7.4,7.3,7.4,8795600.0,5.7675,5.8385,5.7596,5.8385,8795600.0
2011-10-28 11:00:00,7.4,7.43,7.37,7.39,12231800.0,5.8385,5.8621,5.8148,5.8306,12231800.0
2011-10-28 11:10:00,7.4,7.4,7.37,7.39,6595200.0,5.8385,5.8385,5.8148,5.8306,6595200.0
2011-10-28 11:20:00,7.39,7.4,7.35,7.35,7419000.0,5.8306,5.8385,5.799,5.799,7419000.0
2011-10-28 11:30:00,7.36,7.38,7.35,7.36,5903500.0,5.8069,5.8227,5.799,5.8069,5903500.0
2011-10-28 11:40:00,7.36,7.36,7.3,7.32,6390400.0,5.8069,5.8069,5.7596,5.7754,6390400.0
2011-10-28 11:50:00,7.32,7.34,7.28,7.31,5212800.0,5.7754,5.7911,5.7438,5.7675,5212800.0
2011-10-28 12:00:00,7.31,7.34,7.3,7.34,3268100.0,5.7675,5.7911,5.7596,5.7911,3268100.0
2011-10-28 12:10:00,7.33,7.36,7.32,7.33,5078300.0,5.7832,5.8069,5.7754,5.7832,5078300.0
2011-10-28 12:20:00,7.33,7.35,7.3,7.32,4455100.0,5.7832,5.799,5.7596,5.7754,4455100.0
2011-10-28 12:30:00,7.32,7.35,7.31,7.34,3917200.0,5.7754,5.799,5.7675,5.7911,3917200.0
2011-10-28 12:40:00,7.35,7.36,7.33,7.36,2702600.0,5.799,5.8069,5.7832,5.8069,2702600.0
2011-10-28 12:50:00,7.36,7.37,7.33,7.35,3888800.0,5.8069,5.8148,5.7832,5.799,3888800.0
2011-10-28 13:00:00,7.36,7.37,7.33,7.34,3985300.0,5.8069,5.8148,5.7832,5.7911,3985300.0
2011-10-28 13:10:00,7.34,7.36,7.33,7.34,4791400.0,5.7911,5.8069,5.7832,5.7911,4791400.0
2011-10-28 13:20:00,7.35,7.39,7.34,7.37,4906600.0,5.799,5.8306,5.7911,5.8148,4906600.0
2011-10-28 13:30:00,7.37,7.38,7.35,7.37,3081500.0,5.8148,5.8227,5.799,5.8148,3081500.0
2011-10-28 13:40:00,7.37,7.38,7.32,7.33,6910700.0,5.8148,5.8227,5.7754,5.7832,6910700.0
2011-10-28 13:50:00,7.33,7.36,7.33,7.34,4643600.0,5.7832,5.8069,5.7832,5.7911,4643600.0
2011-10-28 14:00:00,7.34,7.35,7.3,7.33,4675700.0,5.7911,5.799,5.7596,5.7832,4675700.0
2011-10-28 14:10:00,7.33,7.33,7.26,7.29,5361500.0,5.7832,5.7832,5.728,5.7517,5361500.0
2011-10-28 14:20:00,7.28,7.31,7.25,7.26,5275500.0,5.7438,5.7675,5.7201,5.728,5275500.0
2011-10-28 14:30:00,7.27,7.3,7.26,7.28,4230900.0,5.7359,5.7596,5.728,5.7438,4230900.0
2011-10-28 14:40:00,7.28,7.32,7.27,7.3,5000200.0,5.7438,5.7754,5.7359,5.7596,5000200.0
2011-10-28 14:50:00,7.3,7.32,7.27,7.3,3778300.0,5.7596,5.7754,5.7359,5.7596,3778300.0
2011-10-28 15:00:00,7.29,7.34,7.29,7.33,4526800.0,5.7517,5.7911,5.7517,5.7832,4526800.0
2011-10-28 15:10:00,7.32,7.33,7.27,7.28,5891200.0,5.7754,5.7832,5.7359,5.7438,5891200.0
2011-10-28 15:20:00,7.28,7.33,7.27,7.32,5376100.0,5.7438,5.7832,5.7359,5.7754,5376100.0
2011-10-28 15:30:00,7.32,7.33,7.29,7.33,6085700.0,5.7754,5.7832,5.7517,5.7832,6085700.0
2011-10-28 15:40:00,7.32,7.34,7.3,7.34,6689400.0,5.7754,5.7911,5.7596,5.7911,6689400.0
2011-10-28 15:50:00,7.33,7.37,7.32,7.35,14173900.0,5.7832,5.8148,5.7754,5.799,14173900.0
2011-10-31 09:30:00,7.09,7.14,7.05,7.13,11920200.0,5.5939,5.6333,5.5623,5.6254,11920200.0
2011-10-31 09:40:00,7.13,7.14,7.1,7.13,6997900.0,5.6254,5.6333,5.6018,5.6254,6997900.0
2011-10-31 09:50:00,7.14,7.16,7.1,7.1,9115700.0,5.6333,5.6491,5.6018,5.6018,9115700.0
2011-10-31 10:00:00,7.11,7.11,7.08,7.08,8423500.0,5.6097,5.6097,5.586,5.586,8423500.0
2011-10-31 10:10:00,7.08,7.11,7.06,7.07,6787600.0,5.586,5.6097,5.5702,5.5781,6787600.0
2011-10-31 10:20:00,7.07,7.07,7.02,7.02,10800500.0,5.5781,5.5781,5.5387,5.5387,10800500.0
2011-10-31 10:30:00,7.02,7.05,7.02,7.03,7606400.0,5.5387,5.5623,5.5387,5.5465,7606400.0
2011-10-31 10:40:00,7.04,7.06,7.02,7.05,3991400.0,5.5544,5.5702,5.5387,5.5623,3991400.0
2011-10-31 10:50:00,7.06,7.06,7.02,7.04,6152600.0,5.5702,5.5702,5.5387,5.5544,6152600.0
2011-10-31 11:00:00,7.04,7.05,7.01,7.03,6442300.0,5.5544,5.5623,5.5308,5.5465,6442300.0
2011-10-31 11:10:00,7.03,7.03,7.0,7.0,5855100.0,5.5465,5.5465,5.5229,5.5229,5855100.0
2011-10-31 11:20:00,7.0,7.02,7.0,7.01,4119200.0,5.5229,5.5387,5.5229,5.5308,4119200.0
2011-10-31 11:30:00,7.01,7.02,7.0,7.01,5224500.0,5.5308,5.5387,5.5229,5.5308,5224500.0
2011-10-31 11:40:00,7.0,7.03,7.0,7.01,3242100.0,5.5229,5.5465,5.5229,5.5308,3242100.0
2011-10-31 11:50:00,7.02,7.02,7.0,7.01,3197600.0,5.5387,5.5387,5.5229,5.5308,3197600.0
2011-10-31 12:00:00,7.02,7.03,7.01,7.02,1947100.0,5.5387,5.5465,5.5308,5.5387,1947100.0
2011-10-31 12:10:00,7.02,7.05,7.02,7.04,3060800.0,5.5387,5.5623,5.5387,5.5544,3060800.0
2011-10-31 12:20:00,7.03,7.05,7.01,7.02,3169300.0,5.5465,5.5623,5.5308,5.5387,3169300.0
2011-10-31 12:30:00,7.01,7.03,7.01,7.03,3216100.0,5.5308,5.5465,5.5308,5.5465,3216100.0
2011-10-31 12:40:00,7.03,7.03,7.01,7.02,2566700.0,5.5465,5.5465,5.5308,5.5387,2566700.0
2011-10-31 12:50:00,7.02,7.03,7.01,7.03,3714400.0,5.5387,5.5465,5.5308,5.5465,3714400.0
2011-10-31 13:00:00,7.02,7.04,7.02,7.04,2719900.0,5.5387,5.5544,5.5387,5.5544,2719900.0
2011-10-31 13:10:00,7.04,7.06,7.03,7.05,3007200.0,5.5544,5.5702,5.5465,5.5623,3007200.0
2011-10-31 13:20:00,7.04,7.05,7.03,7.04,1393400.0,5.5544,5.5623,5.5465,5.5544,1393400.0
2011-10-31 13:30:00,7.04,7.05,7.03,7.04,2193400.0,5.5544,5.5623,5.5465,5.5544,2193400.0
2011-10-31 13:40:00,7.04,7.07,7.03,7.07,2587200.0,5.5544,5.5781,5.5465,5.5781,2587200.0
2011-10-31 13:50:00,7.07,7.07,7.04,7.06,1817100.0,5.5781,5.5781,5.5544,5.5702,1817100.0
2011-10-31 14:00:00,7.06,7.06,7.03,7.04,4265600.0,5.5702,5.5702,5.5465,5.5544,4265600.0
2011-10-31 14:10:00,7.04,7.04,7.02,7.03,2559100.0,5.5544,5.5544,5.5387,5.5465,2559100.0
2011-10-31 14:20:00,7.04,7.05,7.02,7.04,4011000.0,5.5544,5.5623,5.5387,5.5544,4011000.0
2011-10-31 14:30:00,7.04,7.04,7.0,7.0,5478700.0,5.5544,5.5544,5.5229,5.5229,5478700.0
2011-10-31 14:40:00,7.0,7.02,7.0,7.01,3608900.0,5.5229,5.5387,5.5229,5.5308,3608900.0
2011-10-31 14:50:00,7.01,7.03,7.0,7.02,3289500.0,5.5308,5.5465,5.5229,5.5387,3289500.0
2011-10-31 15:00:00,7.02,7.02,6.96,6.96,9003200.0,5.5387,5.5387,5.4913,5.4913,9003200.0
2011-10-31 15:10:00,6.97,6.97,6.94,6.94,7295200.0,5.4992,5.4992,5.4755,5.4755,7295200.0
2011-10-31 15:20:00,6.94,6.96,6.92,6.93,6175300.0,5.4755,5.4913,5.4598,5.4676,6175300.0
2011-10-31 15:30:00,6.93,6.94,6.9,6.9,9779800.0,5.4676,5.4755,5.444,5.444,9779800.0
2011-10-31 15:40:00,6.91,6.91,6.83,6.88,18322400.0,5.4519,5.4519,5.3888,5.4282,18322400.0
2011-10-31 15:50:00,6.88,6.89,6.82,6.82,20085500.0,5.4282,5.4361,5.3809,5.3809,20085500.0
2011-11-01 09:30:00,6.39,6.44,6.32,6.41,23033600.0,5.0416,5.081,4.9864,5.0574,23033600.0
2011-11-01 09:40:00,6.41,6.54,6.41,6.52,17549400.0,5.0574,5.1599,5.0574,5.1442,17549400.0
2011-11-01 09:50:00,6.53,6.59,6.51,6.56,8603900.0,5.1521,5.1994,5.1363,5.1757,8603900.0
2011-11-01 10:00:00,6.57,6.61,6.51,6.58,11505400.0,5.1836,5.2152,5.1363,5.1915,11505400.0
2011-11-01 10:10:00,6.58,6.62,6.55,6.59,8136400.0,5.1915,5.2231,5.1678,5.1994,8136400.0
2011-11-01 10:20:00,6.59,6.65,6.56,6.64,7259300.0,5.1994,5.2467,5.1757,5.2388,7259300.0
2011-11-01 10:30:00,6.64,6.67,6.61,6.65,7651700.0,5.2388,5.2625,5.2152,5.2467,7651700.0
2011-11-01 10:40:00,6.65,6.66,6.52,6.55,10685600.0,5.2467,5.2546,5.1442,5.1678,10685600.0
2011-11-01 10:50:00,6.55,6.55,6.49,6.51,11187600.0,5.1678,5.1678,5.1205,5.1363,11187600.0
2011-11-01 11:00:00,6.5,6.52,6.44,6.47,13958100.0,5.1284,5.1442,5.081,5.1047,13958100.0
2011-11-01 11:10:00,6.46,6.5,6.46,6.5,7249100.0,5.0968,5.1284,5.0968,5.1284,7249100.0
2011-11-01 11:20:00,6.5,6.51,6.46,6.47,10596100.0,5.1284,5.1363,5.0968,5.1047,10596100.0
2011-11-01 11:30:00,6.47,6.47,6.41,6.44,7967500.0,5.1047,5.1047,5.0574,5.081,7967500.0
2011-11-01 11:40:00,6.44,6.46,6.41,6.42,5074100.0,5.081,5.0968,5.0574,5.0653,5074100.0
2011-11-01 11:50:00,6.43,6.43,6.4,6.42,6977400.0,5.0732,5.0732,5.0495,5.0653,6977400.0
2011-11-01 12:00:00,6.43,6.45,6.4,6.43,5465200.0,5.0732,5.0889,5.0495,5.0732,5465200.0
2011-11-01 12:10:00,6.44,6.46,6.4,6.41,7699300.0,5.081,5.0968,5.0495,5.0574,7699300.0
2011-11-01 12:20:00,6.42,6.43,6.4,6.42,5684300.0,5.0653,5.0732,5.0495,5.0653,5684300.0
2011-11-01 12:30:00,6.42,6.47,6.41,6.46,6902700.0,5.0653,5.1047,5.0574,5.0968,6902700.0
2011-11-01 12:40:00,6.46,6.48,6.43,6.44,5507900.0,5.0968,5.1126,5.0732,5.081,5507900.0
2011-11-01 12:50:00,6.44,6.44,6.41,6.42,4191800.0,5.081,5.081,5.0574,5.0653,4191800.0
2011-11-01 13:00:00,6.42,6.44,6.41,6.43,2953000.0,5.0653,5.081,5.0574,5.0732,2953000.0
2011-11-01 13:10:00,6.43,6.45,6.41,6.44,4002300.0,5.0732,5.0889,5.0574,5.081,4002300.0
2011-11-01 13:20:00,6.44,6.48,6.4,6.47,8742400.0,5.081,5.1126,5.0495,5.1047,8742400.0
2011-11-01 13:30:00,6.47,6.52,6.44,6.47,9601900.0,5.1047,5.1442,5.081,5.1047,9601900.0
2011-11-01 13:40:00,6.48,6.57,6.48,6.55,9144300.0,5.1126,5.1836,5.1126,5.1678,9144300.0
2011-11-01 13:50:00,6.56,6.59,6.48,6.51,7072800.0,5.1757,5.1994,5.1126,5.1363,7072800.0
2011-11-01 14:00:00,6.52,6.54,6.49,6.54,4975300.0,5.1442,5.1599,5.1205,5.1599,4975300.0
2011-11-01 14:10:00,6.53,6.56,6.51,6.54,6113400.0,5.1521,5.1757,5.1363,5.1599,6113400.0
2011-11-01 14:20:00,6.54,6.63,6.53,6.63,8237800.0,5.1599,5.231,5.1521,5.231,8237800.0
2011-11-01 14:30:00,6.62,6.67,6.6,6.64,10847900.0,5.2231,5.2625,5.2073,5.2388,10847900.0
2011-11-01 14:40:00,6.64,6.68,6.61,6.61,6687100.0,5.2388,5.2704,5.2152,5.2152,6687100.0
2011-11-01 14:50:00,6.62,6.64,6.57,6.59,8316900.0,5.2231,5.2388,5.1836,5.1994,8316900.0
2011-11-01 15:00:00,6.59,6.6,6.51,6.54,7423700.0,5.1994,5.2073,5.1363,5.1599,7423700.0
2011-11-01 15:10:00,6.54,6.58,6.51,6.54,7005200.0,5.1599,5.1915,5.1363,5.1599,7005200.0
2011-11-01 15:20:00,6.54,6.55,6.48,6.51,6937300.0,5.1599,5.1678,5.1126,5.1363,6937300.0
2011-11-01 15:30:00,6.52,6.56,6.5,6.56,9218900.0,5.1442,5.1757,5.1284,5.1757,9218900.0
2011-11-01 15:40:00,6.56,6.56,6.44,6.46,12130800.0,5.1757,5.1757,5.081,5.0968,12130800.0
2011-11-01 15:50:00,6.46,6.46,6.4,6.41,23417400.0,5.0968,5.0968,5.0495,5.0574,23417400.0
2011-11-02 09:30:00,6.71,6.72,6.59,6.59,11423200.0,5.2941,5.302,5.1994,5.1994,11423200.0
2011-11-02 09:40:00,6.6,6.65,6.59,6.62,7903500.0,5.2073,5.2467,5.1994,5.2231,7903500.0
2011-11-02 09:50:00,6.62,6.62,6.57,6.6,6401500.0,5.2231,5.2231,5.1836,5.2073,6401500.0
2011-11-02 10:00:00,6.6,6.65,6.59,6.64,7440400.0,5.2073,5.2467,5.1994,5.2388,7440400.0
2011-11-02 10:10:00,6.64,6.67,6.63,6.65,6371500.0,5.2388,5.2625,5.231,5.2467,6371500.0
2011-11-02 10:20:00,6.65,6.7,6.64,6.68,7972000.0,5.2467,5.2862,5.2388,5.2704,7972000.0
2011-11-02 10:30:00,6.67,6.68,6.63,6.65,3926300.0,5.2625,5.2704,5.231,5.2467,3926300.0
2011-11-02 10:40:00,6.65,6.71,6.65,6.7,5106100.0,5.2467,5.2941,5.2467,5.2862,5106100.0
2011-11-02 10:50:00,6.71,6.73,6.69,6.7,5872300.0,5.2941,5.3099,5.2783,5.2862,5872300.0
2011-11-02 11:00:00,6.69,6.7,6.69,6.7,2053800.0,5.2783,5.2862,5.2783,5.2862,2053800.0
2011-11-02 11:10:00,6.69,6.7,6.64,6.67,8704400.0,5.2783,5.2862,5.2388,5.2625,8704400.0
2011-11-02 11:20:00,6.67,6.69,6.65,6.65,3565800.0,5.2625,5.2783,5.2467,5.2467,3565800.0
2011-11-02 11:30:00,6.66,6.66,6.64,6.64,2311200.0,5.2546,5.2546,5.2388,5.2388,2311200.0
2011-11-02 11:40:00,6.65,6.67,6.64,6.65,2993000.0,5.2467,5.2625,5.2388,5.2467,2993000.0
2011-11-02 11:50:00,6.65,6.66,6.63,6.64,1876800.0,5.2467,5.2546,5.231,5.2388,1876800.0
2011-11-02 12:00:00,6.64,6.67,6.63,6.65,2873800.0,5.2388,5.2625,5.231,5.2467,2873800.0
2011-11-02 12:10:00,6.65,6.66,6.63,6.64,1720300.0,5.2467,5.2546,5.231,5.2388,1720300.0
2011-11-02 12:20:00,6.64,6.67,6.64,6.67,1749100.0,5.2388,5.2625,5.2388,5.2625,1749100.0
2011-11-02 12:30:00,6.67,6.68,6.61,6.64,4963400.0,5.2625,5.2704,5.2152,5.2388,4963400.0
2011-11-02 12:40:00,6.65,6.68,6.63,6.63,3282800.0,5.2467,5.2704,5.231,5.231,3282800.0
2011-11-02 12:50:00,6.63,6.65,6.61,6.61,3764700.0,5.231,5.2467,5.2152,5.2152,3764700.0
2011-11-02 13:00:00,6.61,6.62,6.57,6.59,6245600.0,5.2152,5.2231,5.1836,5.1994,6245600.0
2011-11-02 13:10:00,6.59,6.64,6.59,6.62,4425900.0,5.1994,5.2388,5.1994,5.2231,4425900.0
2011-11-02 13:20:00,6.62,6.63,6.58,6.62,5111800.0,5.2231,5.231,5.1915,5.2231,5111800.0
2011-11-02 13:30:00,6.62,6.65,6.61,6.64,3585000.0,5.2231,5.2467,5.2152,5.2388,3585000.0
2011-11-02 13:40:00,6.65,6.7,6.63,6.69,6375900.0,5.2467,5.2862,5.231,5.2783,6375900.0
2011-11-02 13:50:00,6.69,6.69,6.63,6.64,4692200.0,5.2783,5.2783,5.231,5.2388,4692200.0
2011-11-02 14:00:00,6.63,6.66,6.61,6.63,5170000.0,5.231,5.2546,5.2152,5.231,5170000.0
2011-11-02 14:10:00,6.63,6.64,6.61,6.63,2979600.0,5.231,5.2388,5.2152,5.231,2979600.0
2011-11-02 14:20:00,6.63,6.65,6.61,6.63,3916200.0,5.231,5.2467,5.2152,5.231,3916200.0
2011-11-02 14:30:00,6.62,6.67,6.62,6.63,3685600.0,5.2231,5.2625,5.2231,5.231,3685600.0
2011-11-02 14:40:00,6.64,6.65,6.62,6.64,2231800.0,5.2388,5.2467,5.2231,5.2388,2231800.0
2011-11-02 14:50:00,6.64,6.67,6.63,6.66,3585800.0,5.2388,5.2625,5.231,5.2546,3585800.0
2011-11-02 15:00:00,6.67,6.7,6.65,6.69,5437900.0,5.2625,5.2862,5.2467,5.2783,5437900.0
2011-11-02 15:10:00,6.68,6.7,6.67,6.69,4233900.0,5.2704,5.2862,5.2625,5.2783,4233900.0
2011-11-02 15:20:00,6.7,6.73,6.69,6.7,6216600.0,5.2862,5.3099,5.2783,5.2862,6216600.0
2011-11-02 15:30:00,6.71,6.72,6.65,6.68,6512000.0,5.2941,5.302,5.2467,5.2704,6512000.0
2011-11-02 15:40:00,6.68,6.7,6.65,6.68,6837100.0,5.2704,5.2862,5.2467,5.2704,6837100.0
2011-11-02 15:50:00,6.67,6.74,6.67,6.73,18212900.0,5.2625,5.3177,5.2625,5.3099,18212900.0
2011-11-03 09:30:00,6.91,6.98,6.86,6.87,15129300.0,5.4519,5.5071,5.4124,5.4203,15129300.0
2011-11-03 09:40:00,6.87,6.88,6.78,6.79,7999400.0,5.4203,5.4282,5.3493,5.3572,7999400.0
2011-11-03 09:50:00,6.78,6.82,6.72,6.74,10186300.0,5.3493,5.3809,5.302,5.3177,10186300.0
2011-11-03 10:00:00,6.75,6.75,6.58,6.66,13628900.0,5.3256,5.3256,5.1915,5.2546,13628900.0
2011-11-03 10:10:00,6.66,6.72,6.63,6.7,7362600.0,5.2546,5.302,5.231,5.2862,7362600.0
2011-11-03 10:20:00,6.7,6.71,6.65,6.66,5519900.0,5.2862,5.2941,5.2467,5.2546,5519900.0
2011-11-03 10:30:00,6.67,6.7,6.65,6.67,5317500.0,5.2625,5.2862,5.2467,5.2625,5317500.0
2011-11-03 10:40:00,6.66,6.77,6.66,6.73,9159900.0,5.2546,5.3414,5.2546,5.3099,9159900.0
2011-11-03 10:50:00,6.74,6.74,6.7,6.71,4900500.0,5.3177,5.3177,5.2862,5.2941,4900500.0
2011-11-03 11:00:00,6.7,6.73,6.68,6.7,4192000.0,5.2862,5.3099,5.2704,5.2862,4192000.0
2011-11-03 11:10:00,6.7,6.73,6.69,6.73,4119000.0,5.2862,5.3099,5.2783,5.3099,4119000.0
2011-11-03 11:20:00,6.73,6.76,6.72,6.74,3132800.0,5.3099,5.3335,5.302,5.3177,3132800.0
2011-11-03 11:30:00,6.74,6.74,6.7,6.72,2986700.0,5.3177,5.3177,5.2862,5.302,2986700.0
2011-11-03 11:40:00,6.71,6.72,6.68,6.7,4104900.0,5.2941,5.302,5.2704,5.2862,4104900.0
2011-11-03 11:50:00,6.7,6.72,6.68,6.68,3641200.0,5.2862,5.302,5.2704,5.2704,3641200.0
2011-11-03 12:00:00,6.68,6.71,6.68,6.7,3419300.0,5.2704,5.2941,5.2704,5.2862,3419300.0
2011-11-03 12:10:00,6.69,6.72,6.69,6.72,3216000.0,5.2783,5.302,5.2783,5.302,3216000.0
2011-11-03 12:20:00,6.71,6.74,6.71,6.74,2737600.0,5.2941,5.3177,5.2941,5.3177,2737600.0
2011-11-03 12:30:00,6.74,6.75,6.7,6.71,4063000.0,5.3177,5.3256,5.2862,5.2941,4063000.0
2011-11-03 12:40:00,6.71,6.75,6.7,6.74,3214400.0,5.2941,5.3256,5.2862,5.3177,3214400.0
2011-11-03 12:50:00,6.73,6.77,6.73,6.76,3650600.0,5.3099,5.3414,5.3099,5.3335,3650600.0
2011-11-03 13:00:00,6.75,6.77,6.73,6.76,2555300.0,5.3256,5.3414,5.3099,5.3335,2555300.0
2011-11-03 13:10:00,6.76,6.8,6.76,6.79,4674400.0,5.3335,5.3651,5.3335,5.3572,4674400.0
2011-11-03 13:20:00,6.79,6.79,6.75,6.78,2767100.0,5.3572,5.3572,5.3256,5.3493,2767100.0
2011-11-03 13:30:00,6.78,6.78,6.76,6.78,2585700.0,5.3493,5.3493,5.3335,5.3493,2585700.0
2011-11-03 13:40:00,6.78,6.83,6.77,6.82,4128600.0,5.3493,5.3888,5.3414,5.3809,4128600.0
2011-11-03 13:50:00,6.83,6.84,6.81,6.81,5712900.0,5.3888,5.3966,5.373,5.373,5712900.0
2011-11-03 14:00:00,6.82,6.84,6.79,6.83,5427400.0,5.3809,5.3966,5.3572,5.3888,5427400.0
2011-11-03 14:10:00,6.83,6.85,6.82,6.83,4805100.0,5.3888,5.4045,5.3809,5.3888,4805100.0
2011-11-03 14:20:00,6.82,6.84,6.8,6.83,4998800.0,5.3809,5.3966,5.3651,5.3888,4998800.0
2011-11-03 14:30:00,6.83,6.86,6.83,6.84,4403000.0,5.3888,5.4124,5.3888,5.3966,4403000.0
2011-11-03 14:40:00,6.84,6.85,6.82,6.84,4672400.0,5.3966,5.4045,5.3809,5.3966,4672400.0
2011-11-03 14:50:00,6.84,6.88,6.83,6.87,5335800.0,5.3966,5.4282,5.3888,5.4203,5335800.0
2011-11-03 15:00:00,6.86,6.89,6.86,6.89,3865200.0,5.4124,5.4361,5.4124,5.4361,3865200.0
2011-11-03 15:10:00,6.89,6.9,6.87,6.89,8512100.0,5.4361,5.444,5.4203,5.4361,8512100.0
2011-11-03 15:20:00,6.89,6.93,6.88,6.93,7449500.0,5.4361,5.4676,5.4282,5.4676,7449500.0
2011-11-03 15:30:00,6.93,6.95,6.88,6.89,8957000.0,5.4676,5.4834,5.4282,5.4361,8957000.0
2011-11-03 15:40:00,6.89,6.92,6.87,6.91,8478300.0,5.4361,5.4598,5.4203,5.4519,8478300.0
2011-11-03 15:50:00,6.91,6.92,6.89,6.9,14460400.0,5.4519,5.4598,5.4361,5.444,14460400.0
2011-11-04 09:30:00,6.73,6.75,6.7,6.71,10337300.0,5.3099,5.3256,5.2862,5.2941,10337300.0
2011-11-04 09:40:00,6.72,6.75,6.71,6.74,7630100.0,5.302,5.3256,5.2941,5.3177,7630100.0
2011-11-04 09:50:00,6.74,6.75,6.65,6.65,10276900.0,5.3177,5.3256,5.2467,5.2467,10276900.0
2011-11-04 10:00:00,6.65,6.68,6.63,6.66,8812400.0,5.2467,5.2704,5.231,5.2546,8812400.0
2011-11-04 10:10:00,6.67,6.68,6.64,6.66,7802200.0,5.2625,5.2704,5.2388,5.2546,7802200.0
2011-11-04 10:20:00,6.66,6.66,6.61,6.64,7453300.0,5.2546,5.2546,5.2152,5.2388,7453300.0
2011-11-04 10:30:00,6.64,6.65,6.61,6.62,5850700.0,5.2388,5.2467,5.2152,5.2231,5850700.0
2011-11-04 10:40:00,6.61,6.66,6.61,6.66,4806100.0,5.2152,5.2546,5.2152,5.2546,4806100.0
2011-11-04 10:50:00,6.66,6.66,6.62,6.64,5317600.0,5.2546,5.2546,5.2231,5.2388,5317600.0
2011-11-04 11:00:00,6.64,6.66,6.63,6.64,3837700.0,5.2388,5.2546,5.231,5.2388,3837700.0
2011-11-04 11:10:00,6.64,6.65,6.61,6.62,4256600.0,5.2388,5.2467,5.2152,5.2231,4256600.0
2011-11-04 11:20:00,6.62,6.64,6.59,6.61,7766200.0,5.2231,5.2388,5.1994,5.2152,7766200.0
2011-11-04 11:30:00,6.61,6.63,6.6,6.63,2943800.0,5.2152,5.231,5.2073,5.231,2943800.0
2011-11-04 11:40:00,6.62,6.63,6.61,6.63,3254600.0,5.2231,5.231,5.2152,5.231,3254600.0
2011-11-04 11:50:00,6.63,6.63,6.6,6.62,2645500.0,5.231,5.231,5.2073,5.2231,2645500.0
2011-11-04 12:00:00,6.61,6.63,6.61,6.61,3347100.0,5.2152,5.231,5.2152,5.2152,3347100.0
2011-11-04 12:10:00,6.62,6.62,6.6,6.61,2708200.0,5.2231,5.2231,5.2073,5.2152,2708200.0
2011-11-04 12:20:00,6.61,6.62,6.6,6.61,5770700.0,5.2152,5.2231,5.2073,5.2152,5770700.0
2011-11-04 12:30:00,6.61,6.61,6.55,6.57,8190400.0,5.2152,5.2152,5.1678,5.1836,8190400.0
2011-11-04 12:40:00,6.57,6.57,6.53,6.56,6084000.0,5.1836,5.1836,5.1521,5.1757,6084000.0
2011-11-04 12:50:00,6.56,6.58,6.55,6.57,2868200.0,5.1757,5.1915,5.1678,5.1836,2868200.0
2011-11-04 13:00:00,6.57,6.6,6.56,6.6,2452200.0,5.1836,5.2073,5.1757,5.2073,2452200.0
2011-11-04 13:10:00,6.6,6.62,6.59,6.6,5171000.0,5.2073,5.2231,5.1994,5.2073,5171000.0
2011-11-04 13:20:00,6.6,6.61,6.59,6.6,3373100.0,5.2073,5.2152,5.1994,5.2073,3373100.0
2011-11-04 13:30:00,6.59,6.61,6.57,6.57,2982100.0,5.1994,5.2152,5.1836,5.1836,2982100.0
2011-11-04 13:40:00,6.58,6.62,6.57,6.61,6304400.0,5.1915,5.2231,5.1836,5.2152,6304400.0
2011-11-04 13:50:00,6.61,6.62,6.59,6.61,4427800.0,5.2152,5.2231,5.1994,5.2152,4427800.0
2011-11-04 14:00:00,6.6,6.61,6.56,6.56,5010700.0,5.2073,5.2152,5.1757,5.1757,5010700.0
2011-11-04 14:10:00,6.56,6.57,6.54,6.55,6615000.0,5.1757,5.1836,5.1599,5.1678,6615000.0
2011-11-04 14:20:00,6.55,6.56,6.54,6.56,3722400.0,5.1678,5.1757,5.1599,5.1757,3722400.0
2011-11-04 14:30:00,6.55,6.56,6.51,6.51,7455300.0,5.1678,5.1757,5.1363,5.1363,7455300.0
2011-11-04 14:40:00,6.52,6.52,6.49,6.5,10894700.0,5.1442,5.1442,5.1205,5.1284,10894700.0
2011-11-04 14:50:00,6.49,6.51,6.48,6.49,5852500.0,5.1205,5.1363,5.1126,5.1205,5852500.0
2011-11-04 15:00:00,6.5,6.5,6.45,6.47,6269200.0,5.1284,5.1284,5.0889,5.1047,6269200.0
2011-11-04 15:10:00,6.47,6.49,6.46,6.49,7423900.0,5.1047,5.1205,5.0968,5.1205,7423900.0
2011-11-04 15:20:00,6.49,6.49,6.46,6.47,6187600.0,5.1205,5.1205,5.0968,5.1047,6187600.0
2011-11-04 15:30:00,6.46,6.52,6.46,6.49,8546700.0,5.0968,5.1442,5.0968,5.1205,8546700.0
2011-11-04 15:40:00,6.49,6.53,6.48,6.51,8608600.0,5.1205,5.1521,5.1126,5.1363,8608600.0
2011-11-04 15:50:00,6.52,6.52,6.48,6.49,20286500.0,5.1442,5.1442,5.1126,5.1205,20286500.0
2011-11-07 09:30:00,6.44,6.59,6.41,6.56,12162300.0,5.081,5.1994,5.0574,5.1757,12162300.0
2011-11-07 09:40:00,6.57,6.57,6.51,6.54,7212200.0,5.1836,5.1836,5.1363,5.1599,7212200.0
2011-11-07 09:50:00,6.54,6.55,6.48,6.5,5531200.0,5.1599,5.1678,5.1126,5.1284,5531200.0
2011-11-07 10:00:00,6.5,6.5,6.46,6.46,3696600.0,5.1284,5.1284,5.0968,5.0968,3696600.0
2011-11-07 10:10:00,6.47,6.48,6.43,6.43,6829900.0,5.1047,5.1126,5.0732,5.0732,6829900.0
2011-11-07 10:20:00,6.43,6.44,6.4,6.4,7685700.0,5.0732,5.081,5.0495,5.0495,7685700.0
2011-11-07 10:30:00,6.41,6.41,6.38,6.41,7050900.0,5.0574,5.0574,5.0337,5.0574,7050900.0
2011-11-07 10:40:00,6.41,6.41,6.36,6.37,6958600.0,5.0574,5.0574,5.0179,5.0258,6958600.0
2011-11-07 10:50:00,6.37,6.38,6.34,6.38,6888400.0,5.0258,5.0337,5.0021,5.0337,6888400.0
2011-11-07 11:00:00,6.38,6.39,6.36,6.38,4313100.0,5.0337,5.0416,5.0179,5.0337,4313100.0
2011-11-07 11:10:00,6.38,6.39,6.36,6.37,3600700.0,5.0337,5.0416,5.0179,5.0258,3600700.0
2011-11-07 11:20:00,6.37,6.38,6.33,6.34,4894000.0,5.0258,5.0337,4.9943,5.0021,4894000.0
2011-11-07 11:30:00,6.35,6.38,6.34,6.38,3444100.0,5.01,5.0337,5.0021,5.0337,3444100.0
2011-11-07 11:40:00,6.37,6.38,6.35,6.38,4794200.0,5.0258,5.0337,5.01,5.0337,4794200.0
2011-11-07 11:50:00,6.38,6.39,6.36,6.37,4422300.0,5.0337,5.0416,5.0179,5.0258,4422300.0
2011-11-07 12:00:00,6.37,6.38,6.36,6.37,2554700.0,5.0258,5.0337,5.0179,5.0258,2554700.0
2011-11-07 12:10:00,6.37,6.37,6.32,6.32,4116900.0,5.0258,5.0258,4.9864,4.9864,4116900.0
2011-11-07 12:20:00,6.32,6.33,6.31,6.33,4900300.0,4.9864,4.9943,4.9785,4.9943,4900300.0
2011-11-07 12:30:00,6.33,6.33,6.3,6.32,6727800.0,4.9943,4.9943,4.9706,4.9864,6727800.0
2011-11-07 12:40:00,6.32,6.35,6.31,6.34,2871200.0,4.9864,5.01,4.9785,5.0021,2871200.0
2011-11-07 12:50:00,6.35,6.37,6.34,6.36,3480900.0,5.01,5.0258,5.0021,5.0179,3480900.0
2011-11-07 13:00:00,6.36,6.36,6.34,6.35,1112400.0,5.0179,5.0179,5.0021,5.01,1112400.0
2011-11-07 13:10:00,6.35,6.38,6.34,6.38,2284200.0,5.01,5.0337,5.0021,5.0337,2284200.0
2011-11-07 13:20:00,6.38,6.38,6.35,6.35,1407800.0,5.0337,5.0337,5.01,5.01,1407800.0
2011-11-07 13:30:00,6.35,6.36,6.33,6.34,1462800.0,5.01,5.0179,4.9943,5.0021,1462800.0
2011-11-07 13:40:00,6.33,6.35,6.33,6.33,1712200.0,4.9943,5.01,4.9943,4.9943,1712200.0
2011-11-07 13:50:00,6.33,6.39,6.33,6.39,4116600.0,4.9943,5.0416,4.9943,5.0416,4116600.0
2011-11-07 14:00:00,6.39,6.4,6.36,6.38,4550100.0,5.0416,5.0495,5.0179,5.0337,4550100.0
2011-11-07 14:10:00,6.38,6.4,6.37,6.39,3815800.0,5.0337,5.0495,5.0258,5.0416,3815800.0
2011-11-07 14:20:00,6.39,6.42,6.39,6.42,6163100.0,5.0416,5.0653,5.0416,5.0653,6163100.0
2011-11-07 14:30:00,6.42,6.42,6.39,6.4,3489300.0,5.0653,5.0653,5.0416,5.0495,3489300.0
2011-11-07 14:40:00,6.41,6.41,6.39,6.4,1582800.0,5.0574,5.0574,5.0416,5.0495,1582800.0
2011-11-07 14:50:00,6.4,6.42,6.38,6.41,6033900.0,5.0495,5.0653,5.0337,5.0574,6033900.0
2011-11-07 15:00:00,6.42,6.42,6.4,6.42,2191400.0,5.0653,5.0653,5.0495,5.0653,2191400.0
2011-11-07 15:10:00,6.42,6.44,6.4,6.41,4276400.0,5.0653,5.081,5.0495,5.0574,4276400.0
2011-11-07 15:20:00,6.4,6.41,6.39,6.39,3201800.0,5.0495,5.0574,5.0416,5.0416,3201800.0
2011-11-07 15:30:00,6.39,6.43,6.38,6.42,5216100.0,5.0416,5.0732,5.0337,5.0653,5216100.0
2011-11-07 15:40:00,6.43,6.43,6.4,6.42,4138200.0,5.0732,5.0732,5.0495,5.0653,4138200.0
2011-11-07 15:50:00,6.42,6.45,6.41,6.44,13346600.0,5.0653,5.0889,5.0574,5.081,13346600.0
2011-11-08 09:30:00,6.54,6.58,6.53,6.54,11055600.0,5.1599,5.1915,5.1521,5.1599,11055600.0
2011-11-08 09:40:00,6.53,6.55,6.48,6.53,6971000.0,5.1521,5.1678,5.1126,5.1521,6971000.0
2011-11-08 09:50:00,6.53,6.58,6.53,6.57,5488500.0,5.1521,5.1915,5.1521,5.1836,5488500.0
2011-11-08 10:00:00,6.58,6.59,6.51,6.52,8495600.0,5.1915,5.1994,5.1363,5.1442,8495600.0
2011-11-08 10:10:00,6.51,6.52,6.47,6.51,8342500.0,5.1363,5.1442,5.1047,5.1363,8342500.0
2011-11-08 10:20:00,6.51,6.52,6.45,6.48,5731500.0,5.1363,5.1442,5.0889,5.1126,5731500.0
2011-11-08 10:30:00,6.48,6.5,6.45,6.48,5687700.0,5.1126,5.1284,5.0889,5.1126,5687700.0
2011-11-08 10:40:00,6.48,6.5,6.47,6.48,3265300.0,5.1126,5.1284,5.1047,5.1126,3265300.0
2011-11-08 10:50:00,6.48,6.49,6.47,6.47,4815800.0,5.1126,5.1205,5.1047,5.1047,4815800.0
2011-11-08 11:00:00,6.47,6.48,6.46,6.47,4368000.0,5.1047,5.1126,5.0968,5.1047,4368000.0
2011-11-08 11:10:00,6.46,6.47,6.44,6.45,4905700.0,5.0968,5.1047,5.081,5.0889,4905700.0
2011-11-08 11:20:00,6.46,6.46,6.42,6.46,5661300.0,5.0968,5.0968,5.0653,5.0968,5661300.0
2011-11-08 11:30:00,6.45,6.46,6.42,6.43,3495000.0,5.0889,5.0968,5.0653,5.0732,3495000.0
2011-11-08 11:40:00,6.42,6.44,6.41,6.44,3888500.0,5.0653,5.081,5.0574,5.081,3888500.0
2011-11-08 11:50:00,6.44,6.44,6.41,6.42,3282000.0,5.081,5.081,5.0574,5.0653,3282000.0
2011-11-08 12:00:00,6.42,6.44,6.4,6.41,5988500.0,5.0653,5.081,5.0495,5.0574,5988500.0
2011-11-08 12:10:00,6.41,6.42,6.41,6.42,1570800.0,5.0574,5.0653,5.0574,5.0653,1570800.0
2011-11-08 12:20:00,6.42,6.43,6.4,6.42,4317400.0,5.0653,5.0732,5.0495,5.0653,4317400.0
2011-11-08 12:30:00,6.42,6.44,6.41,6.43,2893900.0,5.0653,5.081,5.0574,5.0732,2893900.0
2011-11-08 12:40:00,6.43,6.44,6.42,6.42,3262200.0,5.0732,5.081,5.0653,5.0653,3262200.0
2011-11-08 12:50:00,6.43,6.43,6.42,6.43,673300.0,5.0732,5.0732,5.0653,5.0732,673300.0
2011-11-08 13:00:00,6.42,6.44,6.42,6.42,1753800.0,5.0653,5.081,5.0653,5.0653,1753800.0
2011-11-08 13:10:00,6.43,6.43,6.41,6.43,2533200.0,5.0732,5.0732,5.0574,5.0732,2533200.0
2011-11-08 13:20:00,6.43,6.44,6.42,6.43,4363200.0,5.0732,5.081,5.0653,5.0732,4363200.0
2011-11-08 13:30:00,6.43,6.45,6.42,6.45,3664400.0,5.0732,5.0889,5.0653,5.0889,3664400.0
2011-11-08 13:40:00,6.45,6.5,6.44,6.5,7146700.0,5.0889,5.1284,5.081,5.1284,7146700.0
2011-11-08 13:50:00,6.5,6.5,6.47,6.47,6000800.0,5.1284,5.1284,5.1047,5.1047,6000800.0
2011-11-08 14:00:00,6.48,6.49,6.46,6.48,4818900.0,5.1126,5.1205,5.0968,5.1126,4818900.0
2011-11-08 14:10:00,6.47,6.49,6.47,6.47,2960000.0,5.1047,5.1205,5.1047,5.1047,2960000.0
2011-11-08 14:20:00,6.47,6.51,6.46,6.51,3580000.0,5.1047,5.1363,5.0968,5.1363,3580000.0
2011-11-08 14:30:00,6.51,6.52,6.49,6.5,5867300.0,5.1363,5.1442,5.1205,5.1284,5867300.0
2011-11-08 14:40:00,6.5,6.5,6.47,6.48,4998200.0,5.1284,5.1284,5.1047,5.1126,4998200.0
2011-11-08 14:50:00,6.48,6.5,6.47,6.49,5354500.0,5.1126,5.1284,5.1047,5.1205,5354500.0
2011-11-08 15:00:00,6.5,6.5,6.47,6.48,3819500.0,5.1284,5.1284,5.1047,5.1126,3819500.0
2011-11-08 15:10:00,6.48,6.5,6.47,6.5,4884300.0,5.1126,5.1284,5.1047,5.1284,4884300.0
2011-11-08 15:20:00,6.5,6.52,6.48,6.52,5508700.0,5.1284,5.1442,5.1126,5.1442,5508700.0
2011-11-08 15:30:00,6.52,6.55,6.51,6.54,10232400.0,5.1442,5.1678,5.1363,5.1599,10232400.0
2011-11-08 15:40:00,6.55,6.56,6.52,6.55,9184900.0,5.1678,5.1757,5.1442,5.1678,9184900.0
2011-11-08 15:50:00,6.56,6.57,6.53,6.54,14028400.0,5.1757,5.1836,5.1521,5.1599,14028400.0
2011-11-09 09:30:00,6.32,6.36,6.3,6.33,12278700.0,4.9864,5.0179,4.9706,4.9943,12278700.0
2011-11-09 09:40:00,6.34,6.35,6.31,6.32,11319000.0,5.0021,5.01,4.9785,4.9864,11319000.0
2011-11-09 09:50:00,6.32,6.33,6.29,6.31,8576700.0,4.9864,4.9943,4.9627,4.9785,8576700.0
2011-11-09 10:00:00,6.31,6.35,6.3,6.34,7496600.0,4.9785,5.01,4.9706,5.0021,7496600.0
2011-11-09 10:10:00,6.33,6.34,6.3,6.31,10700600.0,4.9943,5.0021,4.9706,4.9785,10700600.0
2011-11-09 10:20:00,6.31,6.33,6.3,6.3,5932000.0,4.9785,4.9943,4.9706,4.9706,5932000.0
2011-11-09 10:30:00,6.31,6.32,6.29,6.3,7750400.0,4.9785,4.9864,4.9627,4.9706,7750400.0
2011-11-09 10:40:00,6.3,6.34,6.3,6.34,5897300.0,4.9706,5.0021,4.9706,5.0021,5897300.0
2011-11-09 10:50:00,6.34,6.35,6.32,6.34,4664700.0,5.0021,5.01,4.9864,5.0021,4664700.0
2011-11-09 11:00:00,6.34,6.36,6.33,6.36,5483600.0,5.0021,5.0179,4.9943,5.0179,5483600.0
2011-11-09 11:10:00,6.36,6.36,6.32,6.33,10575000.0,5.0179,5.0179,4.9864,4.9943,10575000.0
2011-11-09 11:20:00,6.32,6.33,6.31,6.32,3829700.0,4.9864,4.9943,4.9785,4.9864,3829700.0
2011-11-09 11:30:00,6.32,6.33,6.31,6.33,2386900.0,4.9864,4.9943,4.9785,4.9943,2386900.0
2011-11-09 11:40:00,6.33,6.33,6.31,6.33,2867600.0,4.9943,4.9943,4.9785,4.9943,2867600.0
2011-11-09 11:50:00,6.33,6.33,6.32,6.33,1844600.0,4.9943,4.9943,4.9864,4.9943,1844600.0
2011-11-09 12:00:00,6.33,6.33,6.31,6.32,2179300.0,4.9943,4.9943,4.9785,4.9864,2179300.0
2011-11-09 12:10:00,6.31,6.33,6.31,6.33,1465700.0,4.9785,4.9943,4.9785,4.9943,1465700.0
2011-11-09 12:20:00,6.33,6.33,6.31,6.31,2684800.0,4.9943,4.9943,4.9785,4.9785,2684800.0
2011-11-09 12:30:00,6.32,6.32,6.31,6.32,1364000.0,4.9864,4.9864,4.9785,4.9864,1364000.0
2011-11-09 12:40:00,6.32,6.32,6.31,6.32,1529800.0,4.9864,4.9864,4.9785,4.9864,1529800.0
2011-11-09 12:50:00,6.31,6.33,6.31,6.32,1537100.0,4.9785,4.9943,4.9785,4.9864,1537100.0
2011-11-09 13:00:00,6.32,6.33,6.31,6.32,2550300.0,4.9864,4.9943,4.9785,4.9864,2550300.0
2011-11-09 13:10:00,6.32,6.32,6.3,6.31,6996400.0,4.9864,4.9864,4.9706,4.9785,6996400.0
2011-11-09 13:20:00,6.3,6.32,6.3,6.31,5697400.0,4.9706,4.9864,4.9706,4.9785,5697400.0
2011-11-09 13:30:00,6.3,6.31,6.28,6.28,8038300.0,4.9706,4.9785,4.9548,4.9548,8038300.0
2011-11-09 13:40:00,6.29,6.29,6.26,6.27,5475700.0,4.9627,4.9627,4.939,4.9469,5475700.0
2011-11-09 13:50:00,6.26,6.27,6.24,6.25,6921700.0,4.939,4.9469,4.9233,4.9311,6921700.0
2011-11-09 14:00:00,6.25,6.26,6.22,6.24,5441700.0,4.9311,4.939,4.9075,4.9233,5441700.0
2011-11-09 14:10:00,6.23,6.25,6.22,6.23,6225100.0,4.9154,4.9311,4.9075,4.9154,6225100.0
2011-11-09 14:20:00,6.23,6.25,6.21,6.22,6184500.0,4.9154,4.9311,4.8996,4.9075,6184500.0
2011-11-09 14:30:00,6.23,6.23,6.2,6.23,6036200.0,4.9154,4.9154,4.8917,4.9154,6036200.0
2011-11-09 14:40:00,6.23,6.23,6.21,6.23,7366300.0,4.9154,4.9154,4.8996,4.9154,7366300.0
2011-11-09 14:50:00,6.22,6.24,6.22,6.22,4416900.0,4.9075,4.9233,4.9075,4.9075,4416900.0
2011-11-09 15:00:00,6.22,6.23,6.21,6.22,4643400.0,4.9075,4.9154,4.8996,4.9075,4643400.0
2011-11-09 15:10:00,6.21,6.23,6.21,6.21,4218800.0,4.8996,4.9154,4.8996,4.8996,4218800.0
2011-11-09 15:20:00,6.21,6.22,6.2,6.21,4374600.0,4.8996,4.9075,4.8917,4.8996,4374600.0
2011-11-09 15:30:00,6.21,6.21,6.18,6.18,13382200.0,4.8996,4.8996,4.8759,4.8759,13382200.0
2011-11-09 15:40:00,6.19,6.2,6.16,6.17,12640700.0,4.8838,4.8917,4.8601,4.868,12640700.0
2011-11-09 15:50:00,6.18,6.19,6.15,6.16,19646300.0,4.8759,4.8838,4.8522,4.8601,19646300.0
2011-11-10 09:30:00,6.32,6.33,6.23,6.25,11387300.0,4.9864,4.9943,4.9154,4.9311,11387300.0
2011-11-10 09:40:00,6.26,6.26,6.18,6.19,11801500.0,4.939,4.939,4.8759,4.8838,11801500.0
2011-11-10 09:50:00,6.19,6.19,6.13,6.14,9793600.0,4.8838,4.8838,4.8365,4.8444,9793600.0
2011-11-10 10:00:00,6.14,6.19,6.13,6.14,9540300.0,4.8444,4.8838,4.8365,4.8444,9540300.0
2011-11-10 10:10:00,6.15,6.15,6.08,6.08,14916600.0,4.8522,4.8522,4.797,4.797,14916600.0
2011-11-10 10:20:00,6.08,6.11,6.07,6.09,9794800.0,4.797,4.8207,4.7891,4.8049,9794800.0
2011-11-10 10:30:00,6.08,6.12,6.06,6.12,7258500.0,4.797,4.8286,4.7812,4.8286,7258500.0
2011-11-10 10:40:00,6.12,6.13,6.08,6.08,8840200.0,4.8286,4.8365,4.797,4.797,8840200.0
2011-11-10 10:50:00,6.08,6.12,6.08,6.1,5686400.0,4.797,4.8286,4.797,4.8128,5686400.0
2011-11-10 11:00:00,6.1,6.11,6.07,6.08,9712800.0,4.8128,4.8207,4.7891,4.797,9712800.0
2011-11-10 11:10:00,6.07,6.09,6.06,6.07,7935100.0,4.7891,4.8049,4.7812,4.7891,7935100.0
2011-11-10 11:20:00,6.06,6.07,6.05,6.07,4915100.0,4.7812,4.7891,4.7733,4.7891,4915100.0
2011-11-10 11:30:00,6.07,6.07,6.05,6.06,6092500.0,4.7891,4.7891,4.7733,4.7812,6092500.0
2011-11-10 11:40:00,6.07,6.12,6.06,6.11,7405400.0,4.7891,4.8286,4.7812,4.8207,7405400.0
2011-11-10 11:50:00,6.1,6.11,6.08,6.1,3815200.0,4.8128,4.8207,4.797,4.8128,3815200.0
2011-11-10 12:00:00,6.09,6.11,6.08,6.09,4607100.0,4.8049,4.8207,4.797,4.8049,4607100.0
2011-11-10 12:10:00,6.09,6.09,6.05,6.07,6096400.0,4.8049,4.8049,4.7733,4.7891,6096400.0
2011-11-10 12:20:00,6.06,6.07,6.05,6.05,4785100.0,4.7812,4.7891,4.7733,4.7733,4785100.0
2011-11-10 12:30:00,6.05,6.06,6.01,6.01,7759400.0,4.7733,4.7812,4.7418,4.7418,7759400.0
2011-11-10 12:40:00,6.02,6.06,6.01,6.05,5769200.0,4.7497,4.7812,4.7418,4.7733,5769200.0
2011-11-10 12:50:00,6.05,6.1,6.04,6.08,5270500.0,4.7733,4.8128,4.7655,4.797,5270500.0
2011-11-10 13:00:00,6.08,6.09,6.05,6.06,4600500.0,4.797,4.8049,4.7733,4.7812,4600500.0
2011-11-10 13:10:00,6.06,6.16,6.06,6.12,7898300.0,4.7812,4.8601,4.7812,4.8286,7898300.0
2011-11-10 13:20:00,6.13,6.13,6.11,6.12,3911900.0,4.8365,4.8365,4.8207,4.8286,3911900.0
2011-11-10 13:30:00,6.11,6.13,6.1,6.1,3076000.0,4.8207,4.8365,4.8128,4.8128,3076000.0
2011-11-10 13:40:00,6.11,6.12,6.08,6.08,3702100.0,4.8207,4.8286,4.797,4.797,3702100.0
2011-11-10 13:50:00,6.08,6.12,6.08,6.11,1786800.0,4.797,4.8286,4.797,4.8207,1786800.0
2011-11-10 14:00:00,6.11,6.12,6.03,6.04,20298100.0,4.8207,4.8286,4.7576,4.7655,20298100.0
2011-11-10 14:10:00,6.03,6.08,6.03,6.04,8577100.0,4.7576,4.797,4.7576,4.7655,8577100.0
2011-11-10 14:20:00,6.04,6.05,6.02,6.03,6007800.0,4.7655,4.7733,4.7497,4.7576,6007800.0
2011-11-10 14:30:00,6.03,6.06,6.03,6.04,3566200.0,4.7576,4.7812,4.7576,4.7655,3566200.0
2011-11-10 14:40:00,6.03,6.06,6.03,6.06,1927900.0,4.7576,4.7812,4.7576,4.7812,1927900.0
2011-11-10 14:50:00,6.06,6.06,6.03,6.03,1603100.0,4.7812,4.7812,4.7576,4.7576,1603100.0
2011-11-10 15:00:00,6.04,6.05,6.03,6.04,3159400.0,4.7655,4.7733,4.7576,4.7655,3159400.0
2011-11-10 15:10:00,6.04,6.06,6.03,6.03,3295200.0,4.7655,4.7812,4.7576,4.7576,3295200.0
2011-11-10 15:20:00,6.04,6.08,6.03,6.07,5336600.0,4.7655,4.797,4.7576,4.7891,5336600.0
2011-11-10 15:30:00,6.07,6.07,6.03,6.04,8674600.0,4.7891,4.7891,4.7576,4.7655,8674600.0
2011-11-10 15:40:00,6.04,6.06,6.03,6.06,6934600.0,4.7655,4.7812,4.7576,4.7812,6934600.0
2011-11-10 15:50:00,6.06,6.07,6.02,6.03,31059600.0,4.7812,4.7891,4.7497,4.7576,31059600.0
2011-11-11 09:30:00,6.12,6.19,6.12,6.19,15243600.0,4.8286,4.8838,4.8286,4.8838,15243600.0
2011-11-11 09:40:00,6.19,6.2,6.14,6.15,11962900.0,4.8838,4.8917,4.8444,4.8522,11962900.0
2011-11-11 09:50:00,6.15,6.2,6.13,6.18,7168000.0,4.8522,4.8917,4.8365,4.8759,7168000.0
2011-11-11 10:00:00,6.18,6.25,6.17,6.23,11741600.0,4.8759,4.9311,4.868,4.9154,11741600.0
2011-11-11 10:10:00,6.23,6.25,6.18,6.21,10797000.0,4.9154,4.9311,4.8759,4.8996,10797000.0
2011-11-11 10:20:00,6.21,6.25,6.2,6.24,7648200.0,4.8996,4.9311,4.8917,4.9233,7648200.0
2011-11-11 10:30:00,6.25,6.27,6.23,6.25,11276500.0,4.9311,4.9469,4.9154,4.9311,11276500.0
2011-11-11 10:40:00,6.25,6.27,6.23,6.25,4532600.0,4.9311,4.9469,4.9154,4.9311,4532600.0
2011-11-11 10:50:00,6.25,6.29,6.25,6.26,7178400.0,4.9311,4.9627,4.9311,4.939,7178400.0
2011-11-11 11:00:00,6.27,6.28,6.26,6.28,5800400.0,4.9469,4.9548,4.939,4.9548,5800400.0
2011-11-11 11:10:00,6.27,6.29,6.26,6.28,5536600.0,4.9469,4.9627,4.939,4.9548,5536600.0
2011-11-11 11:20:00,6.29,6.29,6.27,6.27,3367300.0,4.9627,4.9627,4.9469,4.9469,3367300.0
2011-11-11 11:30:00,6.28,6.29,6.25,6.26,4614200.0,4.9548,4.9627,4.9311,4.939,4614200.0
2011-11-11 11:40:00,6.27,6.28,6.25,6.27,2528100.0,4.9469,4.9548,4.9311,4.9469,2528100.0
2011-11-11 11:50:00,6.27,6.27,6.25,6.26,2512000.0,4.9469,4.9469,4.9311,4.939,2512000.0
2011-11-11 12:00:00,6.26,6.27,6.25,6.26,2424200.0,4.939,4.9469,4.9311,4.939,2424200.0
2011-11-11 12:10:00,6.26,6.27,6.26,6.26,926300.0,4.939,4.9469,4.939,4.939,926300.0
2011-11-11 12:20:00,6.27,6.27,6.24,6.26,2867900.0,4.9469,4.9469,4.9233,4.939,2867900.0
2011-11-11 12:30:00,6.26,6.26,6.25,6.25,1307100.0,4.939,4.939,4.9311,4.9311,1307100.0
2011-11-11 12:40:00,6.25,6.27,6.24,6.27,4923300.0,4.9311,4.9469,4.9233,4.9469,4923300.0
2011-11-11 12:50:00,6.26,6.27,6.25,6.26,1405500.0,4.939,4.9469,4.9311,4.939,1405500.0
2011-11-11 13:00:00,6.27,6.28,6.26,6.28,1660900.0,4.9469,4.9548,4.939,4.9548,1660900.0
2011-11-11 13:10:00,6.27,6.29,6.27,6.28,2651400.0,4.9469,4.9627,4.9469,4.9548,2651400.0
2011-11-11 13:20:00,6.27,6.29,6.25,6.25,2815200.0,4.9469,4.9627,4.9311,4.9311,2815200.0
2011-11-11 13:30:00,6.26,6.26,6.25,6.25,654300.0,4.939,4.939,4.9311,4.9311,654300.0
2011-11-11 13:40:00,6.25,6.26,6.22,6.25,5282000.0,4.9311,4.939,4.9075,4.9311,5282000.0
2011-11-11 13:50:00,6.25,6.25,6.23,6.23,2256000.0,4.9311,4.9311,4.9154,4.9154,2256000.0
2011-11-11 14:00:00,6.23,6.24,6.23,6.24,1187000.0,4.9154,4.9233,4.9154,4.9233,1187000.0
2011-11-11 14:10:00,6.24,6.26,6.24,6.25,1522400.0,4.9233,4.939,4.9233,4.9311,1522400.0
2011-11-11 14:20:00,6.26,6.26,6.25,6.26,1454000.0,4.939,4.939,4.9311,4.939,1454000.0
2011-11-11 14:30:00,6.25,6.26,6.25,6.25,1582200.0,4.9311,4.939,4.9311,4.9311,1582200.0
2011-11-11 14:40:00,6.26,6.26,6.23,6.24,1742000.0,4.939,4.939,4.9154,4.9233,1742000.0
2011-11-11 14:50:00,6.23,6.25,6.22,6.23,3022900.0,4.9154,4.9311,4.9075,4.9154,3022900.0
2011-11-11 15:00:00,6.23,6.24,6.2,6.21,4202400.0,4.9154,4.9233,4.8917,4.8996,4202400.0
2011-11-11 15:10:00,6.21,6.22,6.18,6.2,13194200.0,4.8996,4.9075,4.8759,4.8917,13194200.0
2011-11-11 15:20:00,6.2,6.21,6.17,6.2,5349000.0,4.8917,4.8996,4.868,4.8917,5349000.0
2011-11-11 15:30:00,6.2,6.2,6.18,6.18,1874300.0,4.8917,4.8917,4.8759,4.8759,1874300.0
2011-11-11 15:40:00,6.18,6.19,6.17,6.19,4871600.0,4.8759,4.8838,4.868,4.8838,4871600.0
2011-11-11 15:50:00,6.19,6.23,6.18,6.22,13413700.0,4.8838,4.9154,4.8759,4.9075,13413700.0
2011-11-14 09:30:00,6.16,6.19,6.12,6.17,10201900.0,4.8601,4.8838,4.8286,4.868,10201900.0
2011-11-14 09:40:00,6.17,6.18,6.1,6.12,8720700.0,4.868,4.8759,4.8128,4.8286,8720700.0
2011-11-14 09:50:00,6.12,6.14,6.1,6.13,7098500.0,4.8286,4.8444,4.8128,4.8365,7098500.0
2011-11-14 10:00:00,6.13,6.13,6.08,6.1,11458500.0,4.8365,4.8365,4.797,4.8128,11458500.0
2011-11-14 10:10:00,6.1,6.11,6.06,6.07,10967600.0,4.8128,4.8207,4.7812,4.7891,10967600.0
2011-11-14 10:20:00,6.07,6.1,6.06,6.08,3470800.0,4.7891,4.8128,4.7812,4.797,3470800.0
2011-11-14 10:30:00,6.09,6.1,6.07,6.09,3366100.0,4.8049,4.8128,4.7891,4.8049,3366100.0
2011-11-14 10:40:00,6.09,6.09,6.06,6.07,4251900.0,4.8049,4.8049,4.7812,4.7891,4251900.0
2011-11-14 10:50:00,6.07,6.09,6.06,6.09,4144600.0,4.7891,4.8049,4.7812,4.8049,4144600.0
2011-11-14 11:00:00,6.08,6.12,6.07,6.1,7763700.0,4.797,4.8286,4.7891,4.8128,7763700.0
2011-11-14 11:10:00,6.1,6.11,6.08,6.09,4125800.0,4.8128,4.8207,4.797,4.8049,4125800.0
2011-11-14 11:20:00,6.09,6.1,6.08,6.08,2621300.0,4.8049,4.8128,4.797,4.797,2621300.0
2011-11-14 11:30:00,6.08,6.1,6.08,6.08,1417300.0,4.797,4.8128,4.797,4.797,1417300.0
2011-11-14 11:40:00,6.09,6.09,6.07,6.07,3554500.0,4.8049,4.8049,4.7891,4.7891,3554500.0
2011-11-14 11:50:00,6.07,6.08,6.05,6.07,4609400.0,4.7891,4.797,4.7733,4.7891,4609400.0
2011-11-14 12:00:00,6.07,6.07,6.06,6.07,2467600.0,4.7891,4.7891,4.7812,4.7891,2467600.0
2011-11-14 12:10:00,6.06,6.07,6.05,6.06,2435000.0,4.7812,4.7891,4.7733,4.7812,2435000.0
2011-11-14 12:20:00,6.06,6.08,6.05,6.08,3096900.0,4.7812,4.797,4.7733,4.797,3096900.0
2011-11-14 12:30:00,6.08,6.08,6.06,6.08,1827300.0,4.797,4.797,4.7812,4.797,1827300.0
2011-11-14 12:40:00,6.07,6.08,6.05,6.07,5332200.0,4.7891,4.797,4.7733,4.7891,5332200.0
2011-11-14 12:50:00,6.07,6.08,6.06,6.07,4828900.0,4.7891,4.797,4.7812,4.7891,4828900.0
2011-11-14 13:00:00,6.07,6.08,6.06,6.07,2148600.0,4.7891,4.797,4.7812,4.7891,2148600.0
2011-11-14 13:10:00,6.06,6.07,6.06,6.07,1873700.0,4.7812,4.7891,4.7812,4.7891,1873700.0
2011-11-14 13:20:00,6.06,6.08,6.06,6.08,1589200.0,4.7812,4.797,4.7812,4.797,1589200.0
2011-11-14 13:30:00,6.08,6.09,6.07,6.08,1215300.0,4.797,4.8049,4.7891,4.797,1215300.0
2011-11-14 13:40:00,6.08,6.09,6.07,6.07,1095300.0,4.797,4.8049,4.7891,4.7891,1095300.0
2011-11-14 13:50:00,6.07,6.08,6.06,6.07,2316200.0,4.7891,4.797,4.7812,4.7891,2316200.0
2011-11-14 14:00:00,6.07,6.08,6.06,6.08,1239100.0,4.7891,4.797,4.7812,4.797,1239100.0
2011-11-14 14:10:00,6.08,6.08,6.07,6.07,948700.0,4.797,4.797,4.7891,4.7891,948700.0
2011-11-14 14:20:00,6.07,6.08,6.05,6.05,4053500.0,4.7891,4.797,4.7733,4.7733,4053500.0
2011-11-14 14:30:00,6.06,6.06,6.05,6.06,1573400.0,4.7812,4.7812,4.7733,4.7812,1573400.0
2011-11-14 14:40:00,6.05,6.06,6.04,6.05,4415000.0,4.7733,4.7812,4.7655,4.7733,4415000.0
2011-11-14 14:50:00,6.04,6.05,6.04,6.04,4428500.0,4.7655,4.7733,4.7655,4.7655,4428500.0
2011-11-14 15:00:00,6.04,6.05,6.03,6.04,3808500.0,4.7655,4.7733,4.7576,4.7655,3808500.0
2011-11-14 15:10:00,6.04,6.04,6.03,6.03,3584200.0,4.7655,4.7655,4.7576,4.7576,3584200.0
2011-11-14 15:20:00,6.03,6.04,6.02,6.04,10202300.0,4.7576,4.7655,4.7497,4.7655,10202300.0
2011-11-14 15:30:00,6.04,6.06,6.03,6.06,4152400.0,4.7655,4.7812,4.7576,4.7812,4152400.0
2011-11-14 15:40:00,6.06,6.08,6.05,6.06,6879600.0,4.7812,4.797,4.7733,4.7812,6879600.0
2011-11-14 15:50:00,6.07,6.08,6.04,6.05,16770700.0,4.7891,4.797,4.7655,4.7733,16770700.0
2011-11-15 09:30:00,6.01,6.09,6.0,6.08,10863100.0,4.7418,4.8049,4.7339,4.797,10863100.0
2011-11-15 09:40:00,6.08,6.09,6.05,6.07,7735800.0,4.797,4.8049,4.7733,4.7891,7735800.0
2011-11-15 09:50:00,6.07,6.08,6.06,6.08,5310200.0,4.7891,4.797,4.7812,4.797,5310200.0
2011-11-15 10:00:00,6.08,6.14,6.07,6.13,9623500.0,4.797,4.8444,4.7891,4.8365,9623500.0
2011-11-15 10:10:00,6.13,6.14,6.09,6.09,7743700.0,4.8365,4.8444,4.8049,4.8049,7743700.0
2011-11-15 10:20:00,6.1,6.19,6.09,6.17,8048700.0,4.8128,4.8838,4.8049,4.868,8048700.0
2011-11-15 10:30:00,6.17,6.23,6.16,6.19,12493000.0,4.868,4.9154,4.8601,4.8838,12493000.0
2011-11-15 10:40:00,6.19,6.24,6.17,6.22,8163600.0,4.8838,4.9233,4.868,4.9075,8163600.0
2011-11-15 10:50:00,6.21,6.22,6.19,6.2,4639100.0,4.8996,4.9075,4.8838,4.8917,4639100.0
2011-11-15 11:00:00,6.2,6.21,6.18,6.19,5868600.0,4.8917,4.8996,4.8759,4.8838,5868600.0
2011-11-15 11:10:00,6.19,6.2,6.16,6.16,4121900.0,4.8838,4.8917,4.8601,4.8601,4121900.0
2011-11-15 11:20:00,6.16,6.17,6.14,6.17,4395700.0,4.8601,4.868,4.8444,4.868,4395700.0
2011-11-15 11:30:00,6.17,6.17,6.11,6.11,9689900.0,4.868,4.868,4.8207,4.8207,9689900.0
2011-11-15 11:40:00,6.11,6.13,6.1,6.12,6637500.0,4.8207,4.8365,4.8128,4.8286,6637500.0
2011-11-15 11:50:00,6.12,6.13,6.1,6.12,4160300.0,4.8286,4.8365,4.8128,4.8286,4160300.0
2011-11-15 12:00:00,6.12,6.13,6.06,6.1,12746100.0,4.8286,4.8365,4.7812,4.8128,12746100.0
2011-11-15 12:10:00,6.1,6.1,6.05,6.07,7844800.0,4.8128,4.8128,4.7733,4.7891,7844800.0
2011-11-15 12:20:00,6.07,6.11,6.06,6.1,5849200.0,4.7891,4.8207,4.7812,4.8128,5849200.0
2011-11-15 12:30:00,6.1,6.16,6.09,6.15,7091000.0,4.8128,4.8601,4.8049,4.8522,7091000.0
2011-11-15 12:40:00,6.15,6.15,6.11,6.12,5503500.0,4.8522,4.8522,4.8207,4.8286,5503500.0
2011-11-15 12:50:00,6.12,6.15,6.11,6.15,2243700.0,4.8286,4.8522,4.8207,4.8522,2243700.0
2011-11-15 13:00:00,6.14,6.16,6.11,6.13,5814400.0,4.8444,4.8601,4.8207,4.8365,5814400.0
2011-11-15 13:10:00,6.14,6.15,6.13,6.14,1778300.0,4.8444,4.8522,4.8365,4.8444,1778300.0
2011-11-15 13:20:00,6.14,6.16,6.13,6.15,5032200.0,4.8444,4.8601,4.8365,4.8522,5032200.0
2011-11-15 13:30:00,6.15,6.18,6.14,6.18,5449100.0,4.8522,4.8759,4.8444,4.8759,5449100.0
2011-11-15 13:40:00,6.18,6.22,6.17,6.2,6640100.0,4.8759,4.9075,4.868,4.8917,6640100.0
2011-11-15 13:50:00,6.21,6.21,6.18,6.19,2256500.0,4.8996,4.8996,4.8759,4.8838,2256500.0
2011-11-15 14:00:00,6.18,6.2,6.18,6.2,6463100.0,4.8759,4.8917,4.8759,4.8917,6463100.0
2011-11-15 14:10:00,6.2,6.22,6.18,6.18,4868900.0,4.8917,4.9075,4.8759,4.8759,4868900.0
2011-11-15 14:20:00,6.19,6.19,6.17,6.18,3325700.0,4.8838,4.8838,4.868,4.8759,3325700.0
2011-11-15 14:30:00,6.18,6.19,6.16,6.17,2646300.0,4.8759,4.8838,4.8601,4.868,2646300.0
2011-11-15 14:40:00,6.17,6.21,6.17,6.2,5207300.0,4.868,4.8996,4.868,4.8917,5207300.0
2011-11-15 14:50:00,6.2,6.22,6.19,6.2,2631800.0,4.8917,4.9075,4.8838,4.8917,2631800.0
2011-11-15 15:00:00,6.2,6.22,6.19,6.19,5172200.0,4.8917,4.9075,4.8838,4.8838,5172200.0
2011-11-15 15:10:00,6.2,6.2,6.16,6.17,3875100.0,4.8917,4.8917,4.8601,4.868,3875100.0
2011-11-15 15:20:00,6.17,6.2,6.16,6.19,2937800.0,4.868,4.8917,4.8601,4.8838,2937800.0
2011-11-15 15:30:00,6.2,6.2,6.17,6.19,4817600.0,4.8917,4.8917,4.868,4.8838,4817600.0
2011-11-15 15:40:00,6.19,6.19,6.16,6.17,3978400.0,4.8838,4.8838,4.8601,4.868,3978400.0
2011-11-15 15:50:00,6.17,6.17,6.13,6.14,16259200.0,4.868,4.868,4.8365,4.8444,16259200.0
2011-11-16 09:30:00,6.09,6.09,6.02,6.04,15767800.0,4.8049,4.8049,4.7497,4.7655,15767800.0
2011-11-16 09:40:00,6.04,6.07,6.03,6.07,8325100.0,4.7655,4.7891,4.7576,4.7891,8325100.0
2011-11-16 09:50:00,6.07,6.07,6.05,6.06,3939100.0,4.7891,4.7891,4.7733,4.7812,3939100.0
2011-11-16 10:00:00,6.05,6.07,6.05,6.06,6866000.0,4.7733,4.7891,4.7733,4.7812,6866000.0
2011-11-16 10:10:00,6.06,6.08,6.02,6.03,13806500.0,4.7812,4.797,4.7497,4.7576,13806500.0
2011-11-16 10:20:00,6.03,6.04,6.02,6.03,19210700.0,4.7576,4.7655,4.7497,4.7576,19210700.0
2011-11-16 10:30:00,6.03,6.03,6.02,6.02,3923700.0,4.7576,4.7576,4.7497,4.7497,3923700.0
2011-11-16 10:40:00,6.03,6.04,6.02,6.04,4792500.0,4.7576,4.7655,4.7497,4.7655,4792500.0
2011-11-16 10:50:00,6.04,6.08,6.03,6.05,12662200.0,4.7655,4.797,4.7576,4.7733,12662200.0
2011-11-16 11:00:00,6.05,6.09,6.05,6.06,11600700.0,4.7733,4.8049,4.7733,4.7812,11600700.0
2011-11-16 11:10:00,6.06,6.07,6.05,6.06,4515300.0,4.7812,4.7891,4.7733,4.7812,4515300.0
2011-11-16 11:20:00,6.06,6.06,6.05,6.06,2949300.0,4.7812,4.7812,4.7733,4.7812,2949300.0
2011-11-16 11:30:00,6.06,6.07,6.05,6.05,2687400.0,4.7812,4.7891,4.7733,4.7733,2687400.0
2011-11-16 11:40:00,6.05,6.06,6.04,6.04,2974000.0,4.7733,4.7812,4.7655,4.7655,2974000.0
2011-11-16 11:50:00,6.04,6.05,6.04,6.05,1510700.0,4.7655,4.7733,4.7655,4.7733,1510700.0
2011-11-16 12:00:00,6.05,6.05,6.04,6.05,972700.0,4.7733,4.7733,4.7655,4.7733,972700.0
2011-11-16 12:10:00,6.05,6.05,6.04,6.05,1328000.0,4.7733,4.7733,4.7655,4.7733,1328000.0
2011-11-16 12:20:00,6.05,6.05,6.04,6.05,2049800.0,4.7733,4.7733,4.7655,4.7733,2049800.0
2011-11-16 12:30:00,6.04,6.08,6.04,6.07,5953100.0,4.7655,4.797,4.7655,4.7891,5953100.0
2011-11-16 12:40:00,6.07,6.07,6.04,6.04,3574500.0,4.7891,4.7891,4.7655,4.7655,3574500.0
2011-11-16 12:50:00,6.04,6.05,6.04,6.05,11218600.0,4.7655,4.7733,4.7655,4.7733,11218600.0
2011-11-16 13:00:00,6.05,6.05,6.02,6.04,6600000.0,4.7733,4.7733,4.7497,4.7655,6600000.0
2011-11-16 13:10:00,6.04,6.04,6.02,6.04,2853500.0,4.7655,4.7655,4.7497,4.7655,2853500.0
2011-11-16 13:20:00,6.04,6.05,6.03,6.04,6097700.0,4.7655,4.7733,4.7576,4.7655,6097700.0
2011-11-16 13:30:00,6.04,6.05,6.03,6.04,2972500.0,4.7655,4.7733,4.7576,4.7655,2972500.0
2011-11-16 13:40:00,6.04,6.06,6.04,6.05,4134300.0,4.7655,4.7812,4.7655,4.7733,4134300.0
2011-11-16 13:50:00,6.05,6.05,6.03,6.04,5300900.0,4.7733,4.7733,4.7576,4.7655,5300900.0
2011-11-16 14:00:00,6.04,6.05,6.03,6.04,2915300.0,4.7655,4.7733,4.7576,4.7655,2915300.0
2011-11-16 14:10:00,6.03,6.04,6.02,6.03,3245500.0,4.7576,4.7655,4.7497,4.7576,3245500.0
2011-11-16 14:20:00,6.03,6.05,6.02,6.04,2262100.0,4.7576,4.7733,4.7497,4.7655,2262100.0
2011-11-16 14:30:00,6.04,6.05,6.04,6.05,1803900.0,4.7655,4.7733,4.7655,4.7733,1803900.0
2011-11-16 14:40:00,6.05,6.05,6.03,6.04,2219600.0,4.7733,4.7733,4.7576,4.7655,2219600.0
2011-11-16 14:50:00,6.04,6.04,6.03,6.03,2223800.0,4.7655,4.7655,4.7576,4.7576,2223800.0
2011-11-16 15:00:00,6.03,6.04,6.03,6.04,745700.0,4.7576,4.7655,4.7576,4.7655,745700.0
2011-11-16 15:10:00,6.04,6.04,6.0,6.01,9915200.0,4.7655,4.7655,4.7339,4.7418,9915200.0
2011-11-16 15:20:00,6.0,6.02,5.98,5.98,12804200.0,4.7339,4.7497,4.7181,4.7181,12804200.0
2011-11-16 15:30:00,5.98,5.99,5.92,5.96,22997600.0,4.7181,4.726,4.6708,4.7023,22997600.0
2011-11-16 15:40:00,5.96,5.96,5.93,5.94,11597500.0,4.7023,4.7023,4.6787,4.6866,11597500.0
2011-11-16 15:50:00,5.93,5.94,5.9,5.9,27271500.0,4.6787,4.6866,4.655,4.655,27271500.0
2011-11-17 09:30:00,5.98,6.01,5.91,5.93,17070200.0,4.7181,4.7418,4.6629,4.6787,17070200.0
2011-11-17 09:40:00,5.92,5.95,5.91,5.92,9208600.0,4.6708,4.6944,4.6629,4.6708,9208600.0
2011-11-17 09:50:00,5.92,5.99,5.92,5.98,8079900.0,4.6708,4.726,4.6708,4.7181,8079900.0
2011-11-17 10:00:00,5.98,6.0,5.93,6.0,9265900.0,4.7181,4.7339,4.6787,4.7339,9265900.0
2011-11-17 10:10:00,6.0,6.03,5.96,5.98,15882000.0,4.7339,4.7576,4.7023,4.7181,15882000.0
2011-11-17 10:20:00,5.98,6.0,5.96,6.0,4929400.0,4.7181,4.7339,4.7023,4.7339,4929400.0
2011-11-17 10:30:00,6.0,6.0,5.97,5.99,6036300.0,4.7339,4.7339,4.7102,4.726,6036300.0
2011-11-17 10:40:00,5.99,6.0,5.98,5.98,2272600.0,4.726,4.7339,4.7181,4.7181,2272600.0
2011-11-17 10:50:00,5.99,5.99,5.97,5.97,3611700.0,4.726,4.726,4.7102,4.7102,3611700.0
2011-11-17 11:00:00,5.98,5.98,5.95,5.96,3614400.0,4.7181,4.7181,4.6944,4.7023,3614400.0
2011-11-17 11:10:00,5.96,5.97,5.95,5.95,2682100.0,4.7023,4.7102,4.6944,4.6944,2682100.0
2011-11-17 11:20:00,5.95,5.96,5.93,5.94,6962100.0,4.6944,4.7023,4.6787,4.6866,6962100.0
2011-11-17 11:30:00,5.94,5.95,5.94,5.95,1662200.0,4.6866,4.6944,4.6866,4.6944,1662200.0
2011-11-17 11:40:00,5.95,5.95,5.94,5.95,2212800.0,4.6944,4.6944,4.6866,4.6944,2212800.0
2011-11-17 11:50:00,5.94,5.95,5.92,5.94,4226100.0,4.6866,4.6944,4.6708,4.6866,4226100.0
2011-11-17 12:00:00,5.94,5.94,5.89,5.92,7154600.0,4.6866,4.6866,4.6471,4.6708,7154600.0
2011-11-17 12:10:00,5.91,5.94,5.91,5.94,4234600.0,4.6629,4.6866,4.6629,4.6866,4234600.0
2011-11-17 12:20:00,5.94,5.95,5.92,5.93,3101600.0,4.6866,4.6944,4.6708,4.6787,3101600.0
2011-11-17 12:30:00,5.93,5.93,5.83,5.85,11320600.0,4.6787,4.6787,4.5998,4.6155,11320600.0
2011-11-17 12:40:00,5.85,5.89,5.81,5.88,8471800.0,4.6155,4.6471,4.584,4.6392,8471800.0
2011-11-17 12:50:00,5.88,5.9,5.86,5.88,5480800.0,4.6392,4.655,4.6234,4.6392,5480800.0
2011-11-17 13:00:00,5.89,5.89,5.86,5.86,3186600.0,4.6471,4.6471,4.6234,4.6234,3186600.0
2011-11-17 13:10:00,5.87,5.91,5.86,5.91,3916800.0,4.6313,4.6629,4.6234,4.6629,3916800.0
2011-11-17 13:20:00,5.91,5.94,5.89,5.93,7423300.0,4.6629,4.6866,4.6471,4.6787,7423300.0
2011-11-17 13:30:00,5.92,5.93,5.9,5.92,4851400.0,4.6708,4.6787,4.655,4.6708,4851400.0
2011-11-17 13:40:00,5.92,5.93,5.89,5.9,5319100.0,4.6708,4.6787,4.6471,4.655,5319100.0
2011-11-17 13:50:00,5.89,5.92,5.88,5.9,6386500.0,4.6471,4.6708,4.6392,4.655,6386500.0
2011-11-17 14:00:00,5.91,5.91,5.9,5.9,1536400.0,4.6629,4.6629,4.655,4.655,1536400.0
2011-11-17 14:10:00,5.9,5.91,5.88,5.89,3310800.0,4.655,4.6629,4.6392,4.6471,3310800.0
2011-11-17 14:20:00,5.89,5.9,5.84,5.87,10924200.0,4.6471,4.655,4.6077,4.6313,10924200.0
2011-11-17 14:30:00,5.86,5.88,5.83,5.84,7552300.0,4.6234,4.6392,4.5998,4.6077,7552300.0
2011-11-17 14:40:00,5.83,5.87,5.83,5.85,4896800.0,4.5998,4.6313,4.5998,4.6155,4896800.0
2011-11-17 14:50:00,5.85,5.86,5.84,5.86,3436900.0,4.6155,4.6234,4.6077,4.6234,3436900.0
2011-11-17 15:00:00,5.85,5.86,5.84,5.84,4375500.0,4.6155,4.6234,4.6077,4.6077,4375500.0
2011-11-17 15:10:00,5.85,5.85,5.8,5.81,7661300.0,4.6155,4.6155,4.5761,4.584,7661300.0
2011-11-17 15:20:00,5.81,5.83,5.8,5.81,6811500.0,4.584,4.5998,4.5761,4.584,6811500.0
2011-11-17 15:30:00,5.81,5.82,5.8,5.81,6080900.0,4.584,4.5919,4.5761,4.584,6080900.0
2011-11-17 15:40:00,5.8,5.83,5.79,5.82,15978100.0,4.5761,4.5998,4.5682,4.5919,15978100.0
2011-11-17 15:50:00,5.82,5.82,5.79,5.81,19360500.0,4.5919,4.5919,4.5682,4.584,19360500.0
2011-11-18 09:30:00,5.86,5.87,5.77,5.78,19645800.0,4.6234,4.6313,4.5524,4.5603,19645800.0
2011-11-18 09:40:00,5.78,5.83,5.77,5.78,8468100.0,4.5603,4.5998,4.5524,4.5603,8468100.0
2011-11-18 09:50:00,5.78,5.79,5.76,5.77,10358800.0,4.5603,4.5682,4.5445,4.5524,10358800.0
2011-11-18 10:00:00,5.78,5.79,5.75,5.77,9500800.0,4.5603,4.5682,4.5367,4.5524,9500800.0
2011-11-18 10:10:00,5.78,5.8,5.76,5.77,9490700.0,4.5603,4.5761,4.5445,4.5524,9490700.0
2011-11-18 10:20:00,5.77,5.77,5.75,5.77,5288400.0,4.5524,4.5524,4.5367,4.5524,5288400.0
2011-11-18 10:30:00,5.76,5.78,5.76,5.78,7347800.0,4.5445,4.5603,4.5445,4.5603,7347800.0
2011-11-18 10:40:00,5.78,5.82,5.77,5.82,7920100.0,4.5603,4.5919,4.5524,4.5919,7920100.0
2011-11-18 10:50:00,5.82,5.84,5.8,5.83,9263900.0,4.5919,4.6077,4.5761,4.5998,9263900.0
2011-11-18 11:00:00,5.83,5.84,5.79,5.8,6762500.0,4.5998,4.6077,4.5682,4.5761,6762500.0
2011-11-18 11:10:00,5.79,5.82,5.79,5.79,3678800.0,4.5682,4.5919,4.5682,4.5682,3678800.0
2011-11-18 11:20:00,5.79,5.82,5.79,5.81,1913900.0,4.5682,4.5919,4.5682,4.584,1913900.0
2011-11-18 11:30:00,5.81,5.83,5.79,5.83,5021400.0,4.584,4.5998,4.5682,4.5998,5021400.0
2011-11-18 11:40:00,5.83,5.83,5.81,5.82,2313100.0,4.5998,4.5998,4.584,4.5919,2313100.0
2011-11-18 11:50:00,5.81,5.83,5.8,5.82,3215000.0,4.584,4.5998,4.5761,4.5919,3215000.0
2011-11-18 12:00:00,5.82,5.82,5.79,5.8,5187900.0,4.5919,4.5919,4.5682,4.5761,5187900.0
2011-11-18 12:10:00,5.79,5.8,5.78,5.79,2139000.0,4.5682,4.5761,4.5603,4.5682,2139000.0
2011-11-18 12:20:00,5.78,5.8,5.77,5.79,2299300.0,4.5603,4.5761,4.5524,4.5682,2299300.0
2011-11-18 12:30:00,5.79,5.81,5.79,5.81,2080600.0,4.5682,4.584,4.5682,4.584,2080600.0
2011-11-18 12:40:00,5.81,5.81,5.8,5.81,1173100.0,4.584,4.584,4.5761,4.584,1173100.0
2011-11-18 12:50:00,5.81,5.83,5.8,5.82,3145100.0,4.584,4.5998,4.5761,4.5919,3145100.0
2011-11-18 13:00:00,5.82,5.84,5.82,5.83,1727200.0,4.5919,4.6077,4.5919,4.5998,1727200.0
2011-11-18 13:10:00,5.83,5.86,5.83,5.86,4236600.0,4.5998,4.6234,4.5998,4.6234,4236600.0
2011-11-18 13:20:00,5.86,5.89,5.86,5.87,4120000.0,4.6234,4.6471,4.6234,4.6313,4120000.0
2011-11-18 13:30:00,5.87,5.87,5.85,5.87,2989400.0,4.6313,4.6313,4.6155,4.6313,2989400.0
2011-11-18 13:40:00,5.87,5.88,5.85,5.86,3162400.0,4.6313,4.6392,4.6155,4.6234,3162400.0
2011-11-18 13:50:00,5.86,5.87,5.85,5.86,1971800.0,4.6234,4.6313,4.6155,4.6234,1971800.0
2011-11-18 14:00:00,5.86,5.86,5.83,5.84,1783300.0,4.6234,4.6234,4.5998,4.6077,1783300.0
2011-11-18 14:10:00,5.83,5.87,5.83,5.85,3487600.0,4.5998,4.6313,4.5998,4.6155,3487600.0
2011-11-18 14:20:00,5.85,5.86,5.84,5.85,3676000.0,4.6155,4.6234,4.6077,4.6155,3676000.0
2011-11-18 14:30:00,5.85,5.86,5.84,5.85,3436000.0,4.6155,4.6234,4.6077,4.6155,3436000.0
2011-11-18 14:40:00,5.85,5.86,5.84,5.86,1299700.0,4.6155,4.6234,4.6077,4.6234,1299700.0
2011-11-18 14:50:00,5.85,5.86,5.85,5.85,2689700.0,4.6155,4.6234,4.6155,4.6155,2689700.0
2011-11-18 15:00:00,5.85,5.86,5.84,5.86,5927900.0,4.6155,4.6234,4.6077,4.6234,5927900.0
2011-11-18 15:10:00,5.86,5.88,5.85,5.88,6972500.0,4.6234,4.6392,4.6155,4.6392,6972500.0
2011-11-18 15:20:00,5.88,5.88,5.84,5.84,4189600.0,4.6392,4.6392,4.6077,4.6077,4189600.0
2011-11-18 15:30:00,5.85,5.86,5.82,5.83,7858500.0,4.6155,4.6234,4.5919,4.5998,7858500.0
2011-11-18 15:40:00,5.83,5.83,5.79,5.81,11346300.0,4.5998,4.5998,4.5682,4.584,11346300.0
2011-11-18 15:50:00,5.8,5.82,5.78,5.79,13309500.0,4.5761,4.5919,4.5603,4.5682,13309500.0
2011-11-21 09:30:00,5.66,5.68,5.64,5.64,12970800.0,4.4656,4.4814,4.4499,4.4499,12970800.0
2011-11-21 09:40:00,5.65,5.65,5.61,5.63,6466300.0,4.4578,4.4578,4.4262,4.442,6466300.0
2011-11-21 09:50:00,5.63,5.63,5.57,5.58,11310300.0,4.442,4.442,4.3946,4.4025,11310300.0
2011-11-21 10:00:00,5.58,5.61,5.57,5.58,7844800.0,4.4025,4.4262,4.3946,4.4025,7844800.0
2011-11-21 10:10:00,5.58,5.61,5.57,5.6,5063300.0,4.4025,4.4262,4.3946,4.4183,5063300.0
2011-11-21 10:20:00,5.59,5.62,5.59,5.61,3163000.0,4.4104,4.4341,4.4104,4.4262,3163000.0
2011-11-21 10:30:00,5.61,5.61,5.58,5.58,5455600.0,4.4262,4.4262,4.4025,4.4025,5455600.0
2011-11-21 10:40:00,5.58,5.6,5.58,5.58,4814200.0,4.4025,4.4183,4.4025,4.4025,4814200.0
2011-11-21 10:50:00,5.58,5.59,5.55,5.56,5058400.0,4.4025,4.4104,4.3789,4.3867,5058400.0
2011-11-21 11:00:00,5.56,5.57,5.55,5.56,7556000.0,4.3867,4.3946,4.3789,4.3867,7556000.0
2011-11-21 11:10:00,5.55,5.6,5.55,5.6,4860700.0,4.3789,4.4183,4.3789,4.4183,4860700.0
2011-11-21 11:20:00,5.6,5.61,5.59,5.6,4825900.0,4.4183,4.4262,4.4104,4.4183,4825900.0
2011-11-21 11:30:00,5.6,5.6,5.59,5.59,3124400.0,4.4183,4.4183,4.4104,4.4104,3124400.0
2011-11-21 11:40:00,5.59,5.6,5.58,5.6,3221500.0,4.4104,4.4183,4.4025,4.4183,3221500.0
2011-11-21 11:50:00,5.6,5.62,5.59,5.6,3802800.0,4.4183,4.4341,4.4104,4.4183,3802800.0
2011-11-21 12:00:00,5.59,5.61,5.58,5.59,3746800.0,4.4104,4.4262,4.4025,4.4104,3746800.0
2011-11-21 12:10:00,5.59,5.6,5.58,5.58,2030800.0,4.4104,4.4183,4.4025,4.4025,2030800.0
2011-11-21 12:20:00,5.59,5.59,5.58,5.58,1437900.0,4.4104,4.4104,4.4025,4.4025,1437900.0
2011-11-21 12:30:00,5.58,5.59,5.57,5.58,2361900.0,4.4025,4.4104,4.3946,4.4025,2361900.0
2011-11-21 12:40:00,5.58,5.59,5.57,5.59,2263400.0,4.4025,4.4104,4.3946,4.4104,2263400.0
2011-11-21 12:50:00,5.58,5.6,5.58,5.59,2007900.0,4.4025,4.4183,4.4025,4.4104,2007900.0
2011-11-21 13:00:00,5.58,5.61,5.58,5.6,1972000.0,4.4025,4.4262,4.4025,4.4183,1972000.0
2011-11-21 13:10:00,5.6,5.62,5.6,5.62,2418000.0,4.4183,4.4341,4.4183,4.4341,2418000.0
2011-11-21 13:20:00,5.61,5.62,5.59,5.6,4492200.0,4.4262,4.4341,4.4104,4.4183,4492200.0
2011-11-21 13:30:00,5.59,5.6,5.55,5.56,5201600.0,4.4104,4.4183,4.3789,4.3867,5201600.0
2011-11-21 13:40:00,5.55,5.56,5.55,5.56,2407600.0,4.3789,4.3867,4.3789,4.3867,2407600.0
2011-11-21 13:50:00,5.56,5.56,5.55,5.56,1746800.0,4.3867,4.3867,4.3789,4.3867,1746800.0
2011-11-21 14:00:00,5.55,5.56,5.54,5.56,7231900.0,4.3789,4.3867,4.371,4.3867,7231900.0
2011-11-21 14:10:00,5.55,5.58,5.53,5.56,11287400.0,4.3789,4.4025,4.3631,4.3867,11287400.0
2011-11-21 14:20:00,5.56,5.56,5.55,5.56,2435600.0,4.3867,4.3867,4.3789,4.3867,2435600.0
2011-11-21 14:30:00,5.55,5.58,5.55,5.56,3354200.0,4.3789,4.4025,4.3789,4.3867,3354200.0
2011-11-21 14:40:00,5.57,5.59,5.56,5.57,4380600.0,4.3946,4.4104,4.3867,4.3946,4380600.0
2011-11-21 14:50:00,5.57,5.58,5.54,5.55,4659300.0,4.3946,4.4025,4.371,4.3789,4659300.0
2011-11-21 15:00:00,5.54,5.55,5.52,5.52,12823900.0,4.371,4.3789,4.3552,4.3552,12823900.0
2011-11-21 15:10:00,5.52,5.53,5.5,5.52,9951400.0,4.3552,4.3631,4.3394,4.3552,9951400.0
2011-11-21 15:20:00,5.51,5.55,5.51,5.53,14859900.0,4.3473,4.3789,4.3473,4.3631,14859900.0
2011-11-21 15:30:00,5.53,5.53,5.5,5.5,9609900.0,4.3631,4.3631,4.3394,4.3394,9609900.0
2011-11-21 15:40:00,5.5,5.53,5.49,5.51,21347500.0,4.3394,4.3631,4.3315,4.3473,21347500.0
2011-11-21 15:50:00,5.5,5.51,5.48,5.49,23940800.0,4.3394,4.3473,4.3236,4.3315,23940800.0
2011-11-22 09:30:00,5.52,5.58,5.45,5.56,24456500.0,4.3552,4.4025,4.3,4.3867,24456500.0
2011-11-22 09:40:00,5.57,5.57,5.54,5.55,13836600.0,4.3946,4.3946,4.371,4.3789,13836600.0
2011-11-22 09:50:00,5.54,5.55,5.49,5.5,7293400.0,4.371,4.3789,4.3315,4.3394,7293400.0
2011-11-22 10:00:00,5.5,5.52,5.47,5.49,6444500.0,4.3394,4.3552,4.3157,4.3315,6444500.0
2011-11-22 10:10:00,5.49,5.49,5.46,5.47,6337600.0,4.3315,4.3315,4.3078,4.3157,6337600.0
2011-11-22 10:20:00,5.47,5.48,5.46,5.47,5856000.0,4.3157,4.3236,4.3078,4.3157,5856000.0
2011-11-22 10:30:00,5.48,5.48,5.46,5.46,4666300.0,4.3236,4.3236,4.3078,4.3078,4666300.0
2011-11-22 10:40:00,5.46,5.47,5.45,5.45,3952700.0,4.3078,4.3157,4.3,4.3,3952700.0
2011-11-22 10:50:00,5.45,5.46,5.44,5.45,8150700.0,4.3,4.3078,4.2921,4.3,8150700.0
2011-11-22 11:00:00,5.45,5.46,5.44,5.45,5479600.0,4.3,4.3078,4.2921,4.3,5479600.0
2011-11-22 11:10:00,5.44,5.45,5.41,5.42,5602400.0,4.2921,4.3,4.2684,4.2763,5602400.0
2011-11-22 11:20:00,5.43,5.43,5.36,5.38,9357200.0,4.2842,4.2842,4.2289,4.2447,9357200.0
2011-11-22 11:30:00,5.38,5.38,5.32,5.36,10683200.0,4.2447,4.2447,4.1974,4.2289,10683200.0
2011-11-22 11:40:00,5.36,5.36,5.33,5.36,4909400.0,4.2289,4.2289,4.2053,4.2289,4909400.0
2011-11-22 11:50:00,5.36,5.37,5.32,5.37,6680900.0,4.2289,4.2368,4.1974,4.2368,6680900.0
2011-11-22 12:00:00,5.37,5.43,5.36,5.43,8140600.0,4.2368,4.2842,4.2289,4.2842,8140600.0
2011-11-22 12:10:00,5.43,5.43,5.4,5.4,4830400.0,4.2842,4.2842,4.2605,4.2605,4830400.0
2011-11-22 12:20:00,5.41,5.41,5.36,5.37,4897000.0,4.2684,4.2684,4.2289,4.2368,4897000.0
2011-11-22 12:30:00,5.37,5.38,5.36,5.38,2610200.0,4.2368,4.2447,4.2289,4.2447,2610200.0
2011-11-22 12:40:00,5.37,5.39,5.37,5.39,3020400.0,4.2368,4.2526,4.2368,4.2526,3020400.0
2011-11-22 12:50:00,5.39,5.41,5.38,5.41,6155200.0,4.2526,4.2684,4.2447,4.2684,6155200.0
2011-11-22 13:00:00,5.4,5.41,5.38,5.39,5956100.0,4.2605,4.2684,4.2447,4.2526,5956100.0
2011-11-22 13:10:00,5.39,5.41,5.38,5.4,5958700.0,4.2526,4.2684,4.2447,4.2605,5958700.0
2011-11-22 13:20:00,5.4,5.41,5.36,5.37,6854500.0,4.2605,4.2684,4.2289,4.2368,6854500.0
2011-11-22 13:30:00,5.37,5.38,5.35,5.37,6464400.0,4.2368,4.2447,4.2211,4.2368,6464400.0
2011-11-22 13:40:00,5.37,5.38,5.36,5.38,3041000.0,4.2368,4.2447,4.2289,4.2447,3041000.0
2011-11-22 13:50:00,5.38,5.39,5.36,5.37,2699200.0,4.2447,4.2526,4.2289,4.2368,2699200.0
2011-11-22 14:00:00,5.37,5.37,5.35,5.36,2046500.0,4.2368,4.2368,4.2211,4.2289,2046500.0
2011-11-22 14:10:00,5.36,5.37,5.35,5.37,1710700.0,4.2289,4.2368,4.2211,4.2368,1710700.0
2011-11-22 14:20:00,5.36,5.37,5.34,5.34,4267100.0,4.2289,4.2368,4.2132,4.2132,4267100.0
2011-11-22 14:30:00,5.35,5.35,5.32,5.33,4952100.0,4.2211,4.2211,4.1974,4.2053,4952100.0
2011-11-22 14:40:00,5.34,5.39,5.33,5.37,8547500.0,4.2132,4.2526,4.2053,4.2368,8547500.0
2011-11-22 14:50:00,5.37,5.38,5.34,5.36,5169300.0,4.2368,4.2447,4.2132,4.2289,5169300.0
2011-11-22 15:00:00,5.36,5.37,5.35,5.36,2703200.0,4.2289,4.2368,4.2211,4.2289,2703200.0
2011-11-22 15:10:00,5.36,5.36,5.34,5.35,2409900.0,4.2289,4.2289,4.2132,4.2211,2409900.0
2011-11-22 15:20:00,5.35,5.37,5.34,5.37,2190100.0,4.2211,4.2368,4.2132,4.2368,2190100.0
2011-11-22 15:30:00,5.37,5.39,5.36,5.36,6888900.0,4.2368,4.2526,4.2289,4.2289,6888900.0
2011-11-22 15:40:00,5.37,5.37,5.35,5.36,5217700.0,4.2368,4.2368,4.2211,4.2289,5217700.0
2011-11-22 15:50:00,5.36,5.38,5.35,5.38,8383200.0,4.2289,4.2447,4.2211,4.2447,8383200.0
2011-11-23 09:30:00,5.3,5.31,5.25,5.25,11453400.0,4.1816,4.1895,4.1422,4.1422,11453400.0
2011-11-23 09:40:00,5.26,5.26,5.21,5.22,10060900.0,4.15,4.15,4.1106,4.1185,10060900.0
2011-11-23 09:50:00,5.22,5.24,5.2,5.2,8371200.0,4.1185,4.1343,4.1027,4.1027,8371200.0
2011-11-23 10:00:00,5.2,5.21,5.18,5.2,11390800.0,4.1027,4.1106,4.0869,4.1027,11390800.0
2011-11-23 10:10:00,5.2,5.2,5.15,5.16,9953800.0,4.1027,4.1027,4.0633,4.0712,9953800.0
2011-11-23 10:20:00,5.16,5.18,5.15,5.17,6752100.0,4.0712,4.0869,4.0633,4.079,6752100.0
2011-11-23 10:30:00,5.17,5.2,5.16,5.19,5979700.0,4.079,4.1027,4.0712,4.0948,5979700.0
2011-11-23 10:40:00,5.19,5.2,5.18,5.19,3514200.0,4.0948,4.1027,4.0869,4.0948,3514200.0
2011-11-23 10:50:00,5.18,5.2,5.18,5.19,5104200.0,4.0869,4.1027,4.0869,4.0948,5104200.0
2011-11-23 11:00:00,5.19,5.2,5.16,5.17,7637500.0,4.0948,4.1027,4.0712,4.079,7637500.0
2011-11-23 11:10:00,5.17,5.17,5.15,5.17,7824400.0,4.079,4.079,4.0633,4.079,7824400.0
2011-11-23 11:20:00,5.16,5.17,5.15,5.16,7980600.0,4.0712,4.079,4.0633,4.0712,7980600.0
2011-11-23 11:30:00,5.16,5.17,5.15,5.16,5134200.0,4.0712,4.079,4.0633,4.0712,5134200.0
2011-11-23 11:40:00,5.16,5.16,5.13,5.14,8664100.0,4.0712,4.0712,4.0475,4.0554,8664100.0
2011-11-23 11:50:00,5.14,5.16,5.13,5.16,6889200.0,4.0554,4.0712,4.0475,4.0712,6889200.0
2011-11-23 12:00:00,5.16,5.17,5.15,5.15,6198200.0,4.0712,4.079,4.0633,4.0633,6198200.0
2011-11-23 12:10:00,5.16,5.16,5.15,5.16,2792800.0,4.0712,4.0712,4.0633,4.0712,2792800.0
2011-11-23 12:20:00,5.16,5.18,5.15,5.17,4889500.0,4.0712,4.0869,4.0633,4.079,4889500.0
2011-11-23 12:30:00,5.17,5.17,5.16,5.16,1900800.0,4.079,4.079,4.0712,4.0712,1900800.0
2011-11-23 12:40:00,5.17,5.19,5.16,5.19,4458900.0,4.079,4.0948,4.0712,4.0948,4458900.0
2011-11-23 12:50:00,5.19,5.22,5.18,5.19,13136900.0,4.0948,4.1185,4.0869,4.0948,13136900.0
2011-11-23 13:00:00,5.19,5.2,5.19,5.2,3926400.0,4.0948,4.1027,4.0948,4.1027,3926400.0
2011-11-23 13:10:00,5.2,5.21,5.18,5.19,3609200.0,4.1027,4.1106,4.0869,4.0948,3609200.0
2011-11-23 13:20:00,5.19,5.21,5.18,5.21,5325600.0,4.0948,4.1106,4.0869,4.1106,5325600.0
2011-11-23 13:30:00,5.2,5.21,5.18,5.19,2987000.0,4.1027,4.1106,4.0869,4.0948,2987000.0
2011-11-23 13:40:00,5.18,5.19,5.16,5.18,4593700.0,4.0869,4.0948,4.0712,4.0869,4593700.0
2011-11-23 13:50:00,5.17,5.18,5.16,5.16,3791300.0,4.079,4.0869,4.0712,4.0712,3791300.0
2011-11-23 14:00:00,5.16,5.17,5.16,5.17,1980300.0,4.0712,4.079,4.0712,4.079,1980300.0
2011-11-23 14:10:00,5.17,5.17,5.13,5.15,10427300.0,4.079,4.079,4.0475,4.0633,10427300.0
2011-11-23 14:20:00,5.14,5.16,5.14,5.15,5005400.0,4.0554,4.0712,4.0554,4.0633,5005400.0
2011-11-23 14:30:00,5.15,5.17,5.14,5.15,7840300.0,4.0633,4.079,4.0554,4.0633,7840300.0
2011-11-23 14:40:00,5.15,5.16,5.14,5.15,2390200.0,4.0633,4.0712,4.0554,4.0633,2390200.0
2011-11-23 14:50:00,5.14,5.15,5.14,5.14,2045400.0,4.0554,4.0633,4.0554,4.0554,2045400.0
2011-11-23 15:00:00,5.14,5.16,5.13,5.16,9199600.0,4.0554,4.0712,4.0475,4.0712,9199600.0
2011-11-23 15:10:00,5.16,5.18,5.16,5.17,4645600.0,4.0712,4.0869,4.0712,4.079,4645600.0
2011-11-23 15:20:00,5.17,5.17,5.14,5.16,5804900.0,4.079,4.079,4.0554,4.0712,5804900.0
2011-11-23 15:30:00,5.16,5.17,5.15,5.16,3802600.0,4.0712,4.079,4.0633,4.0712,3802600.0
2011-11-23 15:40:00,5.17,5.19,5.16,5.17,7439500.0,4.079,4.0948,4.0712,4.079,7439500.0
2011-11-23 15:50:00,5.18,5.18,5.14,5.15,16412900.0,4.0869,4.0869,4.0554,4.0633,16412900.0
2011-11-25 09:30:00,5.16,5.28,5.15,5.27,10585500.0,4.0712,4.1658,4.0633,4.1579,10585500.0
2011-11-25 09:40:00,5.26,5.28,5.23,5.23,7964700.0,4.15,4.1658,4.1264,4.1264,7964700.0
2011-11-25 09:50:00,5.24,5.27,5.23,5.26,4152900.0,4.1343,4.1579,4.1264,4.15,4152900.0
2011-11-25 10:00:00,5.26,5.31,5.26,5.31,5486300.0,4.15,4.1895,4.15,4.1895,5486300.0
2011-11-25 10:10:00,5.3,5.31,5.27,5.29,5133900.0,4.1816,4.1895,4.1579,4.1737,5133900.0
2011-11-25 10:20:00,5.29,5.31,5.28,5.29,6092200.0,4.1737,4.1895,4.1658,4.1737,6092200.0
2011-11-25 10:30:00,5.29,5.3,5.28,5.29,4037100.0,4.1737,4.1816,4.1658,4.1737,4037100.0
2011-11-25 10:40:00,5.3,5.33,5.29,5.32,4981900.0,4.1816,4.2053,4.1737,4.1974,4981900.0
2011-11-25 10:50:00,5.32,5.32,5.28,5.29,3512100.0,4.1974,4.1974,4.1658,4.1737,3512100.0
2011-11-25 11:00:00,5.29,5.29,5.28,5.28,2841700.0,4.1737,4.1737,4.1658,4.1658,2841700.0
2011-11-25 11:10:00,5.29,5.3,5.28,5.29,2344900.0,4.1737,4.1816,4.1658,4.1737,2344900.0
2011-11-25 11:20:00,5.29,5.31,5.25,5.27,6993200.0,4.1737,4.1895,4.1422,4.1579,6993200.0
2011-11-25 11:30:00,5.27,5.28,5.23,5.23,6531900.0,4.1579,4.1658,4.1264,4.1264,6531900.0
2011-11-25 11:40:00,5.23,5.25,5.2,5.21,7636600.0,4.1264,4.1422,4.1027,4.1106,7636600.0
2011-11-25 11:50:00,5.21,5.22,5.2,5.22,2271900.0,4.1106,4.1185,4.1027,4.1185,2271900.0
2011-11-25 12:00:00,5.22,5.22,5.17,5.17,7457200.0,4.1185,4.1185,4.079,4.079,7457200.0
2011-11-25 12:10:00,5.17,5.19,5.15,5.16,5718900.0,4.079,4.0948,4.0633,4.0712,5718900.0
2011-11-25 12:20:00,5.16,5.18,5.15,5.18,2990100.0,4.0712,4.0869,4.0633,4.0869,2990100.0
2011-11-25 12:30:00,5.17,5.18,5.12,5.14,7303400.0,4.079,4.0869,4.0396,4.0554,7303400.0
2011-11-25 12:40:00,5.14,5.15,5.13,5.15,4561000.0,4.0554,4.0633,4.0475,4.0633,4561000.0
2011-11-25 12:50:00,5.15,5.19,5.15,5.17,9725500.0,4.0633,4.0948,4.0633,4.079,9725500.0
2011-11-28 09:30:00,5.5,5.53,5.4,5.46,22914900.0,4.3394,4.3631,4.2605,4.3078,22914900.0
2011-11-28 09:40:00,5.47,5.47,5.41,5.41,10989100.0,4.3157,4.3157,4.2684,4.2684,10989100.0
2011-11-28 09:50:00,5.41,5.42,5.36,5.37,11163400.0,4.2684,4.2763,4.2289,4.2368,11163400.0
2011-11-28 10:00:00,5.37,5.41,5.36,5.41,6326200.0,4.2368,4.2684,4.2289,4.2684,6326200.0
2011-11-28 10:10:00,5.41,5.44,5.4,5.44,6118500.0,4.2684,4.2921,4.2605,4.2921,6118500.0
2011-11-28 10:20:00,5.43,5.44,5.41,5.42,3816600.0,4.2842,4.2921,4.2684,4.2763,3816600.0
2011-11-28 10:30:00,5.42,5.43,5.4,5.4,4658300.0,4.2763,4.2842,4.2605,4.2605,4658300.0
2011-11-28 10:40:00,5.41,5.41,5.38,5.39,4502300.0,4.2684,4.2684,4.2447,4.2526,4502300.0
2011-11-28 10:50:00,5.39,5.4,5.37,5.38,5816100.0,4.2526,4.2605,4.2368,4.2447,5816100.0
2011-11-28 11:00:00,5.38,5.4,5.37,5.38,3842100.0,4.2447,4.2605,4.2368,4.2447,3842100.0
2011-11-28 11:10:00,5.38,5.39,5.36,5.37,3718400.0,4.2447,4.2526,4.2289,4.2368,3718400.0
2011-11-28 11:20:00,5.37,5.39,5.36,5.38,3509000.0,4.2368,4.2526,4.2289,4.2447,3509000.0
2011-11-28 11:30:00,5.39,5.4,5.38,5.39,3495400.0,4.2526,4.2605,4.2447,4.2526,3495400.0
2011-11-28 11:40:00,5.38,5.39,5.36,5.37,3302900.0,4.2447,4.2526,4.2289,4.2368,3302900.0
2011-11-28 11:50:00,5.36,5.37,5.36,5.36,1496600.0,4.2289,4.2368,4.2289,4.2289,1496600.0
2011-11-28 12:00:00,5.37,5.37,5.32,5.35,8550700.0,4.2368,4.2368,4.1974,4.2211,8550700.0
2011-11-28 12:10:00,5.35,5.37,5.34,5.37,4172700.0,4.2211,4.2368,4.2132,4.2368,4172700.0
2011-11-28 12:20:00,5.37,5.37,5.31,5.32,8893700.0,4.2368,4.2368,4.1895,4.1974,8893700.0
2011-11-28 12:30:00,5.32,5.33,5.29,5.3,9031900.0,4.1974,4.2053,4.1737,4.1816,9031900.0
2011-11-28 12:40:00,5.31,5.32,5.3,5.32,3409300.0,4.1895,4.1974,4.1816,4.1974,3409300.0
2011-11-28 12:50:00,5.32,5.33,5.31,5.31,3375100.0,4.1974,4.2053,4.1895,4.1895,3375100.0
2011-11-28 13:00:00,5.32,5.32,5.31,5.31,3014000.0,4.1974,4.1974,4.1895,4.1895,3014000.0
2011-11-28 13:10:00,5.32,5.33,5.31,5.33,3671400.0,4.1974,4.2053,4.1895,4.2053,3671400.0
2011-11-28 13:20:00,5.33,5.35,5.32,5.34,5637400.0,4.2053,4.2211,4.1974,4.2132,5637400.0
2011-11-28 13:30:00,5.34,5.34,5.32,5.33,2901300.0,4.2132,4.2132,4.1974,4.2053,2901300.0
2011-11-28 13:40:00,5.32,5.33,5.32,5.33,1568900.0,4.1974,4.2053,4.1974,4.2053,1568900.0
2011-11-28 13:50:00,5.33,5.33,5.3,5.3,2080400.0,4.2053,4.2053,4.1816,4.1816,2080400.0
2011-11-28 14:00:00,5.31,5.32,5.3,5.32,2564400.0,4.1895,4.1974,4.1816,4.1974,2564400.0
2011-11-28 14:10:00,5.31,5.32,5.3,5.3,3503000.0,4.1895,4.1974,4.1816,4.1816,3503000.0
2011-11-28 14:20:00,5.3,5.31,5.26,5.27,6469500.0,4.1816,4.1895,4.15,4.1579,6469500.0
2011-11-28 14:30:00,5.27,5.27,5.2,5.2,11672400.0,4.1579,4.1579,4.1027,4.1027,11672400.0
2011-11-28 14:40:00,5.21,5.22,5.18,5.2,22310000.0,4.1106,4.1185,4.0869,4.1027,22310000.0
2011-11-28 14:50:00,5.2,5.2,5.15,5.2,12309300.0,4.1027,4.1027,4.0633,4.1027,12309300.0
2011-11-28 15:00:00,5.2,5.22,5.16,5.17,8991100.0,4.1027,4.1185,4.0712,4.079,8991100.0
2011-11-28 15:10:00,5.17,5.19,5.16,5.19,5664600.0,4.079,4.0948,4.0712,4.0948,5664600.0
2011-11-28 15:20:00,5.19,5.2,5.16,5.17,7717000.0,4.0948,4.1027,4.0712,4.079,7717000.0
2011-11-28 15:30:00,5.17,5.19,5.16,5.17,9537900.0,4.079,4.0948,4.0712,4.079,9537900.0
2011-11-28 15:40:00,5.17,5.18,5.14,5.16,13631000.0,4.079,4.0869,4.0554,4.0712,13631000.0
2011-11-28 15:50:00,5.16,5.25,5.15,5.24,28330100.0,4.0712,4.1422,4.0633,4.1343,28330100.0
2011-11-29 09:30:00,5.19,5.19,5.1,5.13,17545500.0,4.0948,4.0948,4.0238,4.0475,17545500.0
2011-11-29 09:40:00,5.13,5.19,5.12,5.15,11572400.0,4.0475,4.0948,4.0396,4.0633,11572400.0
2011-11-29 09:50:00,5.15,5.16,5.13,5.15,7858200.0,4.0633,4.0712,4.0475,4.0633,7858200.0
2011-11-29 10:00:00,5.16,5.19,5.14,5.14,9862300.0,4.0712,4.0948,4.0554,4.0554,9862300.0
2011-11-29 10:10:00,5.14,5.18,5.14,5.18,7684000.0,4.0554,4.0869,4.0554,4.0869,7684000.0
2011-11-29 10:20:00,5.17,5.25,5.17,5.2,11359100.0,4.079,4.1422,4.079,4.1027,11359100.0
2011-11-29 10:30:00,5.2,5.23,5.18,5.23,7576700.0,4.1027,4.1264,4.0869,4.1264,7576700.0
2011-11-29 10:40:00,5.22,5.28,5.19,5.21,15906300.0,4.1185,4.1658,4.0948,4.1106,15906300.0
2011-11-29 10:50:00,5.2,5.21,5.17,5.2,7529200.0,4.1027,4.1106,4.079,4.1027,7529200.0
2011-11-29 11:00:00,5.2,5.2,5.16,5.19,4473600.0,4.1027,4.1027,4.0712,4.0948,4473600.0
2011-11-29 11:10:00,5.18,5.22,5.17,5.19,8004400.0,4.0869,4.1185,4.079,4.0948,8004400.0
2011-11-29 11:20:00,5.19,5.19,5.16,5.19,6056600.0,4.0948,4.0948,4.0712,4.0948,6056600.0
2011-11-29 11:30:00,5.19,5.2,5.18,5.19,2816700.0,4.0948,4.1027,4.0869,4.0948,2816700.0
2011-11-29 11:40:00,5.19,5.21,5.17,5.18,7235300.0,4.0948,4.1106,4.079,4.0869,7235300.0
2011-11-29 11:50:00,5.19,5.19,5.14,5.15,6464400.0,4.0948,4.0948,4.0554,4.0633,6464400.0
2011-11-29 12:00:00,5.15,5.17,5.13,5.16,7216800.0,4.0633,4.079,4.0475,4.0712,7216800.0
2011-11-29 12:10:00,5.16,5.17,5.15,5.17,3557300.0,4.0712,4.079,4.0633,4.079,3557300.0
2011-11-29 12:20:00,5.16,5.17,5.14,5.15,5287300.0,4.0712,4.079,4.0554,4.0633,5287300.0
2011-11-29 12:30:00,5.14,5.15,5.14,5.15,3143400.0,4.0554,4.0633,4.0554,4.0633,3143400.0
2011-11-29 12:40:00,5.14,5.15,5.13,5.14,5956600.0,4.0554,4.0633,4.0475,4.0554,5956600.0
2011-11-29 12:50:00,5.14,5.16,5.13,5.15,3318400.0,4.0554,4.0712,4.0475,4.0633,3318400.0
2011-11-29 13:00:00,5.15,5.15,5.12,5.12,6054900.0,4.0633,4.0633,4.0396,4.0396,6054900.0
2011-11-29 13:10:00,5.12,5.13,5.1,5.12,6170600.0,4.0396,4.0475,4.0238,4.0396,6170600.0
2011-11-29 13:20:00,5.12,5.13,5.11,5.12,5670400.0,4.0396,4.0475,4.0317,4.0396,5670400.0
2011-11-29 13:30:00,5.12,5.12,5.1,5.11,7575800.0,4.0396,4.0396,4.0238,4.0317,7575800.0
2011-11-29 13:40:00,5.1,5.11,5.08,5.08,6667100.0,4.0238,4.0317,4.008,4.008,6667100.0
2011-11-29 13:50:00,5.08,5.09,5.06,5.08,8988900.0,4.008,4.0159,3.9923,4.008,8988900.0
2011-11-29 14:00:00,5.07,5.08,5.03,5.04,13495200.0,4.0001,4.008,3.9686,3.9765,13495200.0
2011-11-29 14:10:00,5.04,5.07,5.03,5.07,10997500.0,3.9765,4.0001,3.9686,4.0001,10997500.0
2011-11-29 14:20:00,5.07,5.09,5.06,5.09,5634800.0,4.0001,4.0159,3.9923,4.0159,5634800.0
2011-11-29 14:30:00,5.08,5.1,5.08,5.08,5160300.0,4.008,4.0238,4.008,4.008,5160300.0
2011-11-29 14:40:00,5.09,5.11,5.07,5.08,6338300.0,4.0159,4.0317,4.0001,4.008,6338300.0
2011-11-29 14:50:00,5.08,5.09,5.07,5.08,3793000.0,4.008,4.0159,4.0001,4.008,3793000.0
2011-11-29 15:00:00,5.08,5.09,5.07,5.09,4892800.0,4.008,4.0159,4.0001,4.0159,4892800.0
2011-11-29 15:10:00,5.08,5.14,5.08,5.12,9004700.0,4.008,4.0554,4.008,4.0396,9004700.0
2011-11-29 15:20:00,5.11,5.15,5.11,5.12,6761400.0,4.0317,4.0633,4.0317,4.0396,6761400.0
2011-11-29 15:30:00,5.13,5.15,5.11,5.12,6809600.0,4.0475,4.0633,4.0317,4.0396,6809600.0
2011-11-29 15:40:00,5.11,5.12,5.07,5.1,13621400.0,4.0317,4.0396,4.0001,4.0238,13621400.0
2011-11-29 15:50:00,5.1,5.1,5.05,5.08,21146600.0,4.0238,4.0238,3.9844,4.008,21146600.0
2011-11-30 09:30:00,5.4,5.41,5.26,5.28,38541500.0,4.2683,4.2762,4.1577,4.1735,38541500.0
2011-11-30 09:40:00,5.28,5.36,5.27,5.32,18928800.0,4.1735,4.2367,4.1656,4.2051,18928800.0
2011-11-30 09:50:00,5.32,5.33,5.21,5.21,19679600.0,4.2051,4.213,4.1182,4.1182,19679600.0
2011-11-30 10:00:00,5.22,5.26,5.21,5.25,16034300.0,4.1261,4.1577,4.1182,4.1498,16034300.0
2011-11-30 10:10:00,5.25,5.28,5.24,5.27,9048700.0,4.1498,4.1735,4.1419,4.1656,9048700.0
2011-11-30 10:20:00,5.28,5.32,5.26,5.3,11263300.0,4.1735,4.2051,4.1577,4.1893,11263300.0
2011-11-30 10:30:00,5.31,5.33,5.29,5.32,8686500.0,4.1972,4.213,4.1814,4.2051,8686500.0
2011-11-30 10:40:00,5.32,5.33,5.3,5.32,10466600.0,4.2051,4.213,4.1893,4.2051,10466600.0
2011-11-30 10:50:00,5.32,5.37,5.32,5.34,14845000.0,4.2051,4.2446,4.2051,4.2209,14845000.0
2011-11-30 11:00:00,5.35,5.35,5.31,5.32,5223500.0,4.2288,4.2288,4.1972,4.2051,5223500.0
2011-11-30 11:10:00,5.32,5.33,5.29,5.31,7221900.0,4.2051,4.213,4.1814,4.1972,7221900.0
2011-11-30 11:20:00,5.31,5.33,5.3,5.31,5327200.0,4.1972,4.213,4.1893,4.1972,5327200.0
2011-11-30 11:30:00,5.31,5.31,5.3,5.3,2502900.0,4.1972,4.1972,4.1893,4.1893,2502900.0
2011-11-30 11:40:00,5.31,5.31,5.27,5.29,5262900.0,4.1972,4.1972,4.1656,4.1814,5262900.0
2011-11-30 11:50:00,5.29,5.3,5.26,5.26,8466000.0,4.1814,4.1893,4.1577,4.1577,8466000.0
2011-11-30 12:00:00,5.26,5.27,5.23,5.24,8439500.0,4.1577,4.1656,4.134,4.1419,8439500.0
2011-11-30 12:10:00,5.25,5.26,5.23,5.26,5409800.0,4.1498,4.1577,4.134,4.1577,5409800.0
2011-11-30 12:20:00,5.25,5.27,5.25,5.25,4168600.0,4.1498,4.1656,4.1498,4.1498,4168600.0
2011-11-30 12:30:00,5.26,5.28,5.25,5.25,4883600.0,4.1577,4.1735,4.1498,4.1498,4883600.0
2011-11-30 12:40:00,5.25,5.27,5.23,5.27,3262200.0,4.1498,4.1656,4.134,4.1656,3262200.0
2011-11-30 12:50:00,5.27,5.27,5.24,5.25,3794300.0,4.1656,4.1656,4.1419,4.1498,3794300.0
2011-11-30 13:00:00,5.25,5.26,5.24,5.26,3797900.0,4.1498,4.1577,4.1419,4.1577,3797900.0
2011-11-30 13:10:00,5.25,5.26,5.23,5.24,3605600.0,4.1498,4.1577,4.134,4.1419,3605600.0
2011-11-30 13:20:00,5.24,5.24,5.2,5.2,10823700.0,4.1419,4.1419,4.1103,4.1103,10823700.0
2011-11-30 13:30:00,5.2,5.22,5.18,5.19,9539200.0,4.1103,4.1261,4.0944,4.1023,9539200.0
2011-11-30 13:40:00,5.2,5.21,5.18,5.21,4238300.0,4.1103,4.1182,4.0944,4.1182,4238300.0
2011-11-30 13:50:00,5.21,5.22,5.2,5.22,5278100.0,4.1182,4.1261,4.1103,4.1261,5278100.0
2011-11-30 14:00:00,5.21,5.26,5.21,5.24,7820400.0,4.1182,4.1577,4.1182,4.1419,7820400.0
2011-11-30 14:10:00,5.25,5.26,5.24,5.25,4507700.0,4.1498,4.1577,4.1419,4.1498,4507700.0
2011-11-30 14:20:00,5.25,5.3,5.25,5.29,8886700.0,4.1498,4.1893,4.1498,4.1814,8886700.0
2011-11-30 14:30:00,5.28,5.31,5.28,5.29,7275300.0,4.1735,4.1972,4.1735,4.1814,7275300.0
2011-11-30 14:40:00,5.29,5.3,5.27,5.29,8042800.0,4.1814,4.1893,4.1656,4.1814,8042800.0
2011-11-30 14:50:00,5.29,5.34,5.28,5.33,9473800.0,4.1814,4.2209,4.1735,4.213,9473800.0
2011-11-30 15:00:00,5.33,5.37,5.32,5.36,11490300.0,4.213,4.2446,4.2051,4.2367,11490300.0
2011-11-30 15:10:00,5.36,5.4,5.35,5.39,10765300.0,4.2367,4.2683,4.2288,4.2604,10765300.0
2011-11-30 15:20:00,5.39,5.4,5.37,5.39,12632900.0,4.2604,4.2683,4.2446,4.2604,12632900.0
2011-11-30 15:30:00,5.39,5.4,5.36,5.39,11118300.0,4.2604,4.2683,4.2367,4.2604,11118300.0
2011-11-30 15:40:00,5.39,5.41,5.38,5.4,14973900.0,4.2604,4.2762,4.2525,4.2683,14973900.0
2011-11-30 15:50:00,5.39,5.44,5.39,5.43,29684600.0,4.2604,4.3,4.2604,4.2921,29684600.0
2011-12-01 09:30:00,5.37,5.4,5.33,5.36,14701800.0,4.2446,4.2683,4.213,4.2367,14701800.0
2011-12-01 09:40:00,5.35,5.43,5.35,5.42,11640000.0,4.2288,4.2921,4.2288,4.2841,11640000.0
2011-12-01 09:50:00,5.43,5.43,5.35,5.39,10387300.0,4.2921,4.2921,4.2288,4.2604,10387300.0
2011-12-01 10:00:00,5.39,5.41,5.36,5.4,8737900.0,4.2604,4.2762,4.2367,4.2683,8737900.0
2011-12-01 10:10:00,5.4,5.41,5.38,5.4,5762200.0,4.2683,4.2762,4.2525,4.2683,5762200.0
2011-12-01 10:20:00,5.4,5.45,5.39,5.45,8125900.0,4.2683,4.3079,4.2604,4.3079,8125900.0
2011-12-01 10:30:00,5.45,5.45,5.41,5.42,6715600.0,4.3079,4.3079,4.2762,4.2841,6715600.0
2011-12-01 10:40:00,5.41,5.42,5.38,5.38,5197600.0,4.2762,4.2841,4.2525,4.2525,5197600.0
2011-12-01 10:50:00,5.38,5.4,5.37,5.39,5013100.0,4.2525,4.2683,4.2446,4.2604,5013100.0
2011-12-01 11:00:00,5.39,5.41,5.37,5.37,10074200.0,4.2604,4.2762,4.2446,4.2446,10074200.0
2011-12-01 11:10:00,5.38,5.38,5.29,5.31,12871000.0,4.2525,4.2525,4.1814,4.1972,12871000.0
2011-12-01 11:20:00,5.31,5.35,5.3,5.33,7596700.0,4.1972,4.2288,4.1893,4.213,7596700.0
2011-12-01 11:30:00,5.33,5.34,5.31,5.33,3444100.0,4.213,4.2209,4.1972,4.213,3444100.0
2011-12-01 11:40:00,5.33,5.36,5.32,5.33,3051900.0,4.213,4.2367,4.2051,4.213,3051900.0
2011-12-01 11:50:00,5.33,5.4,5.33,5.38,5868500.0,4.213,4.2683,4.213,4.2525,5868500.0
2011-12-01 12:00:00,5.39,5.39,5.34,5.34,5783800.0,4.2604,4.2604,4.2209,4.2209,5783800.0
2011-12-01 12:10:00,5.35,5.37,5.34,5.36,3522900.0,4.2288,4.2446,4.2209,4.2367,3522900.0
2011-12-01 12:20:00,5.35,5.38,5.35,5.36,4042800.0,4.2288,4.2525,4.2288,4.2367,4042800.0
2011-12-01 12:30:00,5.36,5.37,5.35,5.36,2373400.0,4.2367,4.2446,4.2288,4.2367,2373400.0
2011-12-01 12:40:00,5.35,5.37,5.35,5.37,2626000.0,4.2288,4.2446,4.2288,4.2446,2626000.0
2011-12-01 12:50:00,5.36,5.39,5.34,5.35,3918600.0,4.2367,4.2604,4.2209,4.2288,3918600.0
2011-12-01 13:00:00,5.34,5.35,5.33,5.33,1792900.0,4.2209,4.2288,4.213,4.213,1792900.0
2011-12-01 13:10:00,5.34,5.36,5.33,5.35,2754900.0,4.2209,4.2367,4.213,4.2288,2754900.0
2011-12-01 13:20:00,5.35,5.39,5.35,5.39,2963500.0,4.2288,4.2604,4.2288,4.2604,2963500.0
2011-12-01 13:30:00,5.39,5.42,5.38,5.42,6835200.0,4.2604,4.2841,4.2525,4.2841,6835200.0
2011-12-01 13:40:00,5.42,5.47,5.41,5.47,7802100.0,4.2841,4.3237,4.2762,4.3237,7802100.0
2011-12-01 13:50:00,5.47,5.5,5.45,5.5,10574900.0,4.3237,4.3474,4.3079,4.3474,10574900.0
2011-12-01 14:00:00,5.5,5.57,5.49,5.57,14078300.0,4.3474,4.4027,4.3395,4.4027,14078300.0
2011-12-01 14:10:00,5.57,5.59,5.52,5.53,15564800.0,4.4027,4.4185,4.3632,4.3711,15564800.0
2011-12-01 14:20:00,5.53,5.58,5.53,5.58,9057800.0,4.3711,4.4106,4.3711,4.4106,9057800.0
2011-12-01 14:30:00,5.57,5.58,5.55,5.55,7568700.0,4.4027,4.4106,4.3869,4.3869,7568700.0
2011-12-01 14:40:00,5.55,5.58,5.51,5.57,8612600.0,4.3869,4.4106,4.3553,4.4027,8612600.0
2011-12-01 14:50:00,5.57,5.63,5.55,5.58,15392500.0,4.4027,4.4501,4.3869,4.4106,15392500.0
2011-12-01 15:00:00,5.58,5.58,5.53,5.54,7205500.0,4.4106,4.4106,4.3711,4.379,7205500.0
2011-12-01 15:10:00,5.54,5.57,5.53,5.57,4746200.0,4.379,4.4027,4.3711,4.4027,4746200.0
2011-12-01 15:20:00,5.56,5.6,5.55,5.6,7592600.0,4.3948,4.4264,4.3869,4.4264,7592600.0
2011-12-01 15:30:00,5.6,5.61,5.56,5.56,7264000.0,4.4264,4.4343,4.3948,4.3948,7264000.0
2011-12-01 15:40:00,5.56,5.57,5.53,5.56,8719600.0,4.3948,4.4027,4.3711,4.3948,8719600.0
2011-12-01 15:50:00,5.55,5.56,5.51,5.53,17223000.0,4.3869,4.3948,4.3553,4.3711,17223000.0
2011-12-02 09:30:00,5.67,5.69,5.61,5.67,13725500.0,4.4818,4.4976,4.4343,4.4818,13725500.0
2011-12-02 09:40:00,5.66,5.68,5.62,5.67,12030700.0,4.4739,4.4897,4.4422,4.4818,12030700.0
2011-12-02 09:50:00,5.68,5.75,5.67,5.74,17991300.0,4.4897,4.545,4.4818,4.5371,17991300.0
2011-12-02 10:00:00,5.74,5.8,5.73,5.8,13666300.0,4.5371,4.5845,4.5292,4.5845,13666300.0
2011-12-02 10:10:00,5.8,5.87,5.78,5.86,18067300.0,4.5845,4.6398,4.5687,4.6319,18067300.0
2011-12-02 10:20:00,5.86,5.88,5.82,5.83,14017700.0,4.6319,4.6477,4.6003,4.6082,14017700.0
2011-12-02 10:30:00,5.83,5.84,5.8,5.82,9363600.0,4.6082,4.6161,4.5845,4.6003,9363600.0
2011-12-02 10:40:00,5.82,5.83,5.77,5.79,7509100.0,4.6003,4.6082,4.5608,4.5766,7509100.0
2011-12-02 10:50:00,5.79,5.84,5.79,5.82,9524000.0,4.5766,4.6161,4.5766,4.6003,9524000.0
2011-12-02 11:00:00,5.8,5.81,5.75,5.77,5667800.0,4.5845,4.5924,4.545,4.5608,5667800.0
2011-12-02 11:10:00,5.77,5.78,5.73,5.75,7918800.0,4.5608,4.5687,4.5292,4.545,7918800.0
2011-12-02 11:20:00,5.75,5.78,5.74,5.77,6544800.0,4.545,4.5687,4.5371,4.5608,6544800.0
2011-12-02 11:30:00,5.76,5.78,5.74,5.75,5813500.0,4.5529,4.5687,4.5371,4.545,5813500.0
2011-12-02 11:40:00,5.74,5.75,5.69,5.69,7588000.0,4.5371,4.545,4.4976,4.4976,7588000.0
2011-12-02 11:50:00,5.69,5.73,5.68,5.71,6546100.0,4.4976,4.5292,4.4897,4.5134,6546100.0
2011-12-02 12:00:00,5.72,5.75,5.71,5.73,3898100.0,4.5213,4.545,4.5134,4.5292,3898100.0
2011-12-02 12:10:00,5.73,5.74,5.71,5.73,3468100.0,4.5292,4.5371,4.5134,4.5292,3468100.0
2011-12-02 12:20:00,5.73,5.75,5.72,5.73,2880700.0,4.5292,4.545,4.5213,4.5292,2880700.0
2011-12-02 12:30:00,5.73,5.76,5.73,5.74,4734700.0,4.5292,4.5529,4.5292,4.5371,4734700.0
2011-12-02 12:40:00,5.75,5.75,5.72,5.74,2029100.0,4.545,4.545,4.5213,4.5371,2029100.0
2011-12-02 12:50:00,5.74,5.77,5.74,5.75,2713400.0,4.5371,4.5608,4.5371,4.545,2713400.0
2011-12-02 13:00:00,5.75,5.78,5.73,5.74,5289400.0,4.545,4.5687,4.5292,4.5371,5289400.0
2011-12-02 13:10:00,5.74,5.75,5.72,5.73,3377400.0,4.5371,4.545,4.5213,4.5292,3377400.0
2011-12-02 13:20:00,5.73,5.75,5.73,5.73,2800100.0,4.5292,4.545,4.5292,4.5292,2800100.0
2011-12-02 13:30:00,5.74,5.74,5.71,5.73,2670500.0,4.5371,4.5371,4.5134,4.5292,2670500.0
2011-12-02 13:40:00,5.73,5.75,5.72,5.74,3766300.0,4.5292,4.545,4.5213,4.5371,3766300.0
2011-12-02 13:50:00,5.74,5.75,5.72,5.74,1907200.0,4.5371,4.545,4.5213,4.5371,1907200.0
2011-12-02 14:00:00,5.74,5.74,5.7,5.72,4547300.0,4.5371,4.5371,4.5055,4.5213,4547300.0
2011-12-02 14:10:00,5.73,5.74,5.71,5.74,2300100.0,4.5292,4.5371,4.5134,4.5371,2300100.0
2011-12-02 14:20:00,5.74,5.75,5.72,5.74,3130200.0,4.5371,4.545,4.5213,4.5371,3130200.0
2011-12-02 14:30:00,5.74,5.74,5.71,5.73,2719600.0,4.5371,4.5371,4.5134,4.5292,2719600.0
2011-12-02 14:40:00,5.73,5.73,5.71,5.71,2391500.0,4.5292,4.5292,4.5134,4.5134,2391500.0
2011-12-02 14:50:00,5.71,5.72,5.67,5.68,4702200.0,4.5134,4.5213,4.4818,4.4897,4702200.0
2011-12-02 15:00:00,5.68,5.71,5.67,5.68,4994200.0,4.4897,4.5134,4.4818,4.4897,4994200.0
2011-12-02 15:10:00,5.68,5.71,5.67,5.69,5235200.0,4.4897,4.5134,4.4818,4.4976,5235200.0
2011-12-02 15:20:00,5.69,5.71,5.68,5.7,5092700.0,4.4976,4.5134,4.4897,4.5055,5092700.0
2011-12-02 15:30:00,5.7,5.71,5.66,5.69,8419000.0,4.5055,4.5134,4.4739,4.4976,8419000.0
2011-12-02 15:40:00,5.68,5.7,5.64,5.64,8980300.0,4.4897,4.5055,4.458,4.458,8980300.0
2011-12-02 15:50:00,5.64,5.67,5.64,5.65,14359500.0,4.458,4.4818,4.458,4.4659,14359500.0
2011-12-05 09:30:00,5.87,5.92,5.83,5.88,19932800.0,4.6398,4.6794,4.6082,4.6477,19932800.0
2011-12-05 09:40:00,5.87,5.88,5.83,5.86,12390700.0,4.6398,4.6477,4.6082,4.6319,12390700.0
2011-12-05 09:50:00,5.86,5.88,5.85,5.88,12736600.0,4.6319,4.6477,4.624,4.6477,12736600.0
2011-12-05 10:00:00,5.87,5.88,5.8,5.82,18059000.0,4.6398,4.6477,4.5845,4.6003,18059000.0
2011-12-05 10:10:00,5.82,5.85,5.81,5.83,5417200.0,4.6003,4.624,4.5924,4.6082,5417200.0
2011-12-05 10:20:00,5.84,5.88,5.82,5.87,7038300.0,4.6161,4.6477,4.6003,4.6398,7038300.0
2011-12-05 10:30:00,5.87,5.89,5.86,5.86,8241100.0,4.6398,4.6557,4.6319,4.6319,8241100.0
2011-12-05 10:40:00,5.87,5.89,5.85,5.86,6923700.0,4.6398,4.6557,4.624,4.6319,6923700.0
2011-12-05 10:50:00,5.86,5.89,5.86,5.87,4003500.0,4.6319,4.6557,4.6319,4.6398,4003500.0
2011-12-05 11:00:00,5.87,5.88,5.84,5.87,5688900.0,4.6398,4.6477,4.6161,4.6398,5688900.0
2011-12-05 11:10:00,5.87,5.88,5.86,5.87,3727600.0,4.6398,4.6477,4.6319,4.6398,3727600.0
2011-12-05 11:20:00,5.86,5.87,5.84,5.85,3518900.0,4.6319,4.6398,4.6161,4.624,3518900.0
2011-12-05 11:30:00,5.86,5.86,5.84,5.85,2699800.0,4.6319,4.6319,4.6161,4.624,2699800.0
2011-12-05 11:40:00,5.85,5.86,5.85,5.85,2582200.0,4.624,4.6319,4.624,4.624,2582200.0
2011-12-05 11:50:00,5.85,5.87,5.85,5.87,1932500.0,4.624,4.6398,4.624,4.6398,1932500.0
2011-12-05 12:00:00,5.86,5.9,5.85,5.87,8711900.0,4.6319,4.6636,4.624,4.6398,8711900.0
2011-12-05 12:10:00,5.87,5.9,5.86,5.9,3817400.0,4.6398,4.6636,4.6319,4.6636,3817400.0
2011-12-05 12:20:00,5.9,5.91,5.87,5.88,7062000.0,4.6636,4.6715,4.6398,4.6477,7062000.0
2011-12-05 12:30:00,5.89,5.91,5.88,5.91,5508600.0,4.6557,4.6715,4.6477,4.6715,5508600.0
2011-12-05 12:40:00,5.91,5.93,5.9,5.93,7213900.0,4.6715,4.6873,4.6636,4.6873,7213900.0
2011-12-05 12:50:00,5.93,5.95,5.92,5.94,5729700.0,4.6873,4.7031,4.6794,4.6952,5729700.0
2011-12-05 13:00:00,5.94,5.94,5.92,5.93,3544900.0,4.6952,4.6952,4.6794,4.6873,3544900.0
2011-12-05 13:10:00,5.93,5.93,5.91,5.91,3843400.0,4.6873,4.6873,4.6715,4.6715,3843400.0
2011-12-05 13:20:00,5.91,5.92,5.89,5.92,4275800.0,4.6715,4.6794,4.6557,4.6794,4275800.0
2011-12-05 13:30:00,5.91,5.93,5.91,5.92,3531900.0,4.6715,4.6873,4.6715,4.6794,3531900.0
2011-12-05 13:40:00,5.92,5.93,5.86,5.87,6921500.0,4.6794,4.6873,4.6319,4.6398,6921500.0
2011-12-05 13:50:00,5.87,5.89,5.84,5.86,8962200.0,4.6398,4.6557,4.6161,4.6319,8962200.0
2011-12-05 14:00:00,5.87,5.87,5.8,5.81,7317200.0,4.6398,4.6398,4.5845,4.5924,7317200.0
2011-12-05 14:10:00,5.81,5.83,5.78,5.83,10459600.0,4.5924,4.6082,4.5687,4.6082,10459600.0
2011-12-05 14:20:00,5.83,5.84,5.8,5.83,5451500.0,4.6082,4.6161,4.5845,4.6082,5451500.0
2011-12-05 14:30:00,5.83,5.84,5.81,5.82,5840600.0,4.6082,4.6161,4.5924,4.6003,5840600.0
2011-12-05 14:40:00,5.83,5.83,5.81,5.82,2202400.0,4.6082,4.6082,4.5924,4.6003,2202400.0
2011-12-05 14:50:00,5.82,5.85,5.81,5.83,3959300.0,4.6003,4.624,4.5924,4.6082,3959300.0
2011-12-05 15:00:00,5.83,5.85,5.78,5.79,6780600.0,4.6082,4.624,4.5687,4.5766,6780600.0
2011-12-05 15:10:00,5.8,5.81,5.75,5.77,8069300.0,4.5845,4.5924,4.545,4.5608,8069300.0
2011-12-05 15:20:00,5.76,5.78,5.75,5.75,6356300.0,4.5529,4.5687,4.545,4.545,6356300.0
2011-12-05 15:30:00,5.76,5.77,5.73,5.76,7935800.0,4.5529,4.5608,4.5292,4.5529,7935800.0
2011-12-05 15:40:00,5.75,5.79,5.74,5.78,11095000.0,4.545,4.5766,4.5371,4.5687,11095000.0
2011-12-05 15:50:00,5.78,5.79,5.75,5.79,14445800.0,4.5687,4.5766,4.545,4.5766,14445800.0
2011-12-06 09:30:00,5.74,5.78,5.71,5.74,12059100.0,4.5371,4.5687,4.5134,4.5371,12059100.0
2011-12-06 09:40:00,5.74,5.75,5.7,5.73,11180200.0,4.5371,4.545,4.5055,4.5292,11180200.0
2011-12-06 09:50:00,5.72,5.81,5.72,5.8,13703800.0,4.5213,4.5924,4.5213,4.5845,13703800.0
2011-12-06 10:00:00,5.8,5.86,5.79,5.82,11249900.0,4.5845,4.6319,4.5766,4.6003,11249900.0
2011-12-06 10:10:00,5.81,5.89,5.79,5.86,11254400.0,4.5924,4.6557,4.5766,4.6319,11254400.0
2011-12-06 10:20:00,5.86,5.9,5.84,5.89,9398600.0,4.6319,4.6636,4.6161,4.6557,9398600.0
2011-12-06 10:30:00,5.88,5.92,5.85,5.86,9897800.0,4.6477,4.6794,4.624,4.6319,9897800.0
2011-12-06 10:40:00,5.86,5.87,5.84,5.86,3902000.0,4.6319,4.6398,4.6161,4.6319,3902000.0
2011-12-06 10:50:00,5.86,5.87,5.83,5.85,4342700.0,4.6319,4.6398,4.6082,4.624,4342700.0
2011-12-06 11:00:00,5.85,5.87,5.84,5.85,4667500.0,4.624,4.6398,4.6161,4.624,4667500.0
2011-12-06 11:10:00,5.85,5.87,5.84,5.85,3228800.0,4.624,4.6398,4.6161,4.624,3228800.0
2011-12-06 11:20:00,5.86,5.89,5.85,5.87,5531900.0,4.6319,4.6557,4.624,4.6398,5531900.0
2011-12-06 11:30:00,5.87,5.88,5.82,5.83,6487600.0,4.6398,4.6477,4.6003,4.6082,6487600.0
2011-12-06 11:40:00,5.82,5.84,5.78,5.79,5245800.0,4.6003,4.6161,4.5687,4.5766,5245800.0
2011-12-06 11:50:00,5.79,5.83,5.79,5.81,5154200.0,4.5766,4.6082,4.5766,4.5924,5154200.0
2011-12-06 12:00:00,5.81,5.82,5.8,5.82,2624100.0,4.5924,4.6003,4.5845,4.6003,2624100.0
2011-12-06 12:10:00,5.82,5.83,5.8,5.81,4080200.0,4.6003,4.6082,4.5845,4.5924,4080200.0
2011-12-06 12:20:00,5.81,5.82,5.78,5.8,3209600.0,4.5924,4.6003,4.5687,4.5845,3209600.0
2011-12-06 12:30:00,5.8,5.82,5.79,5.81,2528200.0,4.5845,4.6003,4.5766,4.5924,2528200.0
2011-12-06 12:40:00,5.81,5.81,5.79,5.81,1837300.0,4.5924,4.5924,4.5766,4.5924,1837300.0
2011-12-06 12:50:00,5.8,5.81,5.76,5.77,4560800.0,4.5845,4.5924,4.5529,4.5608,4560800.0
2011-12-06 13:00:00,5.77,5.78,5.73,5.74,5172500.0,4.5608,4.5687,4.5292,4.5371,5172500.0
2011-12-06 13:10:00,5.74,5.75,5.72,5.74,5719600.0,4.5371,4.545,4.5213,4.5371,5719600.0
2011-12-06 13:20:00,5.74,5.78,5.74,5.77,5712500.0,4.5371,4.5687,4.5371,4.5608,5712500.0
2011-12-06 13:30:00,5.77,5.77,5.74,5.75,3041500.0,4.5608,4.5608,4.5371,4.545,3041500.0
2011-12-06 13:40:00,5.75,5.75,5.74,5.75,2398800.0,4.545,4.545,4.5371,4.545,2398800.0
2011-12-06 13:50:00,5.75,5.75,5.73,5.75,3245500.0,4.545,4.545,4.5292,4.545,3245500.0
2011-12-06 14:00:00,5.74,5.75,5.73,5.74,1721000.0,4.5371,4.545,4.5292,4.5371,1721000.0
2011-12-06 14:10:00,5.75,5.77,5.73,5.76,3777000.0,4.545,4.5608,4.5292,4.5529,3777000.0
2011-12-06 14:20:00,5.77,5.77,5.75,5.76,2887800.0,4.5608,4.5608,4.545,4.5529,2887800.0
2011-12-06 14:30:00,5.76,5.8,5.75,5.79,5708100.0,4.5529,4.5845,4.545,4.5766,5708100.0
2011-12-06 14:40:00,5.79,5.8,5.77,5.79,5775800.0,4.5766,4.5845,4.5608,4.5766,5775800.0
2011-12-06 14:50:00,5.8,5.84,5.79,5.82,8155900.0,4.5845,4.6161,4.5766,4.6003,8155900.0
2011-12-06 15:00:00,5.81,5.83,5.81,5.83,2968100.0,4.5924,4.6082,4.5924,4.6082,2968100.0
2011-12-06 15:10:00,5.82,5.87,5.82,5.85,10603000.0,4.6003,4.6398,4.6003,4.624,10603000.0
2011-12-06 15:20:00,5.85,5.85,5.81,5.82,5116200.0,4.624,4.624,4.5924,4.6003,5116200.0
2011-12-06 15:30:00,5.81,5.83,5.81,5.82,7739700.0,4.5924,4.6082,4.5924,4.6003,7739700.0
2011-12-06 15:40:00,5.82,5.82,5.78,5.79,8454800.0,4.6003,4.6003,4.5687,4.5766,8454800.0
2011-12-06 15:50:00,5.79,5.8,5.78,5.78,9969000.0,4.5766,4.5845,4.5687,4.5687,9969000.0
2011-12-07 09:30:00,5.73,5.74,5.7,5.73,9486400.0,4.5292,4.5371,4.5055,4.5292,9486400.0
2011-12-07 09:40:00,5.72,5.79,5.71,5.78,8898900.0,4.5213,4.5766,4.5134,4.5687,8898900.0
2011-12-07 09:50:00,5.78,5.84,5.77,5.82,13876600.0,4.5687,4.6161,4.5608,4.6003,13876600.0
2011-12-07 10:00:00,5.83,5.83,5.79,5.8,4942600.0,4.6082,4.6082,4.5766,4.5845,4942600.0
2011-12-07 10:10:00,5.79,5.82,5.79,5.81,4750000.0,4.5766,4.6003,4.5766,4.5924,4750000.0
2011-12-07 10:20:00,5.8,5.81,5.76,5.77,5658100.0,4.5845,4.5924,4.5529,4.5608,5658100.0
2011-12-07 10:30:00,5.77,5.79,5.76,5.78,4516900.0,4.5608,4.5766,4.5529,4.5687,4516900.0
2011-12-07 10:40:00,5.78,5.82,5.78,5.81,5161500.0,4.5687,4.6003,4.5687,4.5924,5161500.0
2011-12-07 10:50:00,5.81,5.82,5.76,5.79,9189400.0,4.5924,4.6003,4.5529,4.5766,9189400.0
2011-12-07 11:00:00,5.79,5.8,5.75,5.76,7822100.0,4.5766,4.5845,4.545,4.5529,7822100.0
2011-12-07 11:10:00,5.76,5.77,5.75,5.76,4377100.0,4.5529,4.5608,4.545,4.5529,4377100.0
2011-12-07 11:20:00,5.76,5.79,5.75,5.77,6193200.0,4.5529,4.5766,4.545,4.5608,6193200.0
2011-12-07 11:30:00,5.77,5.81,5.77,5.8,4738500.0,4.5608,4.5924,4.5608,4.5845,4738500.0
2011-12-07 11:40:00,5.8,5.83,5.79,5.83,11662400.0,4.5845,4.6082,4.5766,4.6082,11662400.0
2011-12-07 11:50:00,5.83,5.84,5.8,5.81,5065300.0,4.6082,4.6161,4.5845,4.5924,5065300.0
2011-12-07 12:00:00,5.81,5.82,5.8,5.81,4362200.0,4.5924,4.6003,4.5845,4.5924,4362200.0
2011-12-07 12:10:00,5.81,5.81,5.79,5.79,2217100.0,4.5924,4.5924,4.5766,4.5766,2217100.0
2011-12-07 12:20:00,5.79,5.85,5.79,5.85,5815700.0,4.5766,4.624,4.5766,4.624,5815700.0
2011-12-07 12:30:00,5.84,5.85,5.82,5.82,2608700.0,4.6161,4.624,4.6003,4.6003,2608700.0
2011-12-07 12:40:00,5.82,5.85,5.81,5.82,5904800.0,4.6003,4.624,4.5924,4.6003,5904800.0
2011-12-07 12:50:00,5.83,5.85,5.82,5.84,2799500.0,4.6082,4.624,4.6003,4.6161,2799500.0
2011-12-07 13:00:00,5.85,5.85,5.83,5.83,4589400.0,4.624,4.624,4.6082,4.6082,4589400.0
2011-12-07 13:10:00,5.84,5.84,5.8,5.82,8573300.0,4.6161,4.6161,4.5845,4.6003,8573300.0
2011-12-07 13:20:00,5.81,5.83,5.81,5.82,2610800.0,4.5924,4.6082,4.5924,4.6003,2610800.0
2011-12-07 13:30:00,5.82,5.84,5.81,5.83,1851700.0,4.6003,4.6161,4.5924,4.6082,1851700.0
2011-12-07 13:40:00,5.82,5.83,5.8,5.82,1864400.0,4.6003,4.6082,4.5845,4.6003,1864400.0
2011-12-07 13:50:00,5.82,5.83,5.81,5.82,2916100.0,4.6003,4.6082,4.5924,4.6003,2916100.0
2011-12-07 14:00:00,5.81,5.83,5.78,5.79,3805100.0,4.5924,4.6082,4.5687,4.5766,3805100.0
2011-12-07 14:10:00,5.78,5.8,5.78,5.79,1773300.0,4.5687,4.5845,4.5687,4.5766,1773300.0
2011-12-07 14:20:00,5.79,5.81,5.79,5.81,2491400.0,4.5766,4.5924,4.5766,4.5924,2491400.0
2011-12-07 14:30:00,5.81,5.83,5.8,5.83,3612100.0,4.5924,4.6082,4.5845,4.6082,3612100.0
2011-12-07 14:40:00,5.83,5.83,5.78,5.79,5115600.0,4.6082,4.6082,4.5687,4.5766,5115600.0
2011-12-07 14:50:00,5.79,5.8,5.77,5.78,3940700.0,4.5766,4.5845,4.5608,4.5687,3940700.0
2011-12-07 15:00:00,5.78,5.8,5.78,5.79,1966800.0,4.5687,4.5845,4.5687,4.5766,1966800.0
2011-12-07 15:10:00,5.79,5.82,5.78,5.82,3079800.0,4.5766,4.6003,4.5687,4.6003,3079800.0
2011-12-07 15:20:00,5.82,5.84,5.81,5.83,5749100.0,4.6003,4.6161,4.5924,4.6082,5749100.0
2011-12-07 15:30:00,5.83,5.89,5.83,5.88,12687500.0,4.6082,4.6557,4.6082,4.6477,12687500.0
2011-12-07 15:40:00,5.89,5.92,5.87,5.89,12678000.0,4.6557,4.6794,4.6398,4.6557,12678000.0
2011-12-07 15:50:00,5.89,5.92,5.88,5.89,20783400.0,4.6557,4.6794,4.6477,4.6557,20783400.0
2011-12-08 09:30:00,5.84,5.87,5.8,5.85,11364900.0,4.6161,4.6398,4.5845,4.624,11364900.0
2011-12-08 09:40:00,5.85,5.88,5.82,5.86,8512600.0,4.624,4.6477,4.6003,4.6319,8512600.0
2011-12-08 09:50:00,5.87,5.88,5.83,5.84,5351800.0,4.6398,4.6477,4.6082,4.6161,5351800.0
2011-12-08 10:00:00,5.83,5.84,5.76,5.77,12100400.0,4.6082,4.6161,4.5529,4.5608,12100400.0
2011-12-08 10:10:00,5.76,5.77,5.72,5.73,14143500.0,4.5529,4.5608,4.5213,4.5292,14143500.0
2011-12-08 10:20:00,5.73,5.77,5.71,5.77,9453000.0,4.5292,4.5608,4.5134,4.5608,9453000.0
2011-12-08 10:30:00,5.77,5.79,5.76,5.78,7713600.0,4.5608,4.5766,4.5529,4.5687,7713600.0
2011-12-08 10:40:00,5.78,5.83,5.76,5.81,7368000.0,4.5687,4.6082,4.5529,4.5924,7368000.0
2011-12-08 10:50:00,5.82,5.83,5.79,5.79,6537500.0,4.6003,4.6082,4.5766,4.5766,6537500.0
2011-12-08 11:00:00,5.79,5.8,5.74,5.75,5738300.0,4.5766,4.5845,4.5371,4.545,5738300.0
2011-12-08 11:10:00,5.75,5.76,5.72,5.73,6192800.0,4.545,4.5529,4.5213,4.5292,6192800.0
2011-12-08 11:20:00,5.73,5.76,5.72,5.72,4310800.0,4.5292,4.5529,4.5213,4.5213,4310800.0
2011-12-08 11:30:00,5.72,5.73,5.67,5.67,11162200.0,4.5213,4.5292,4.4818,4.4818,11162200.0
2011-12-08 11:40:00,5.67,5.72,5.66,5.72,6670500.0,4.4818,4.5213,4.4739,4.5213,6670500.0
2011-12-08 11:50:00,5.72,5.73,5.7,5.71,2619500.0,4.5213,4.5292,4.5055,4.5134,2619500.0
2011-12-08 12:00:00,5.71,5.72,5.66,5.7,5739800.0,4.5134,4.5213,4.4739,4.5055,5739800.0
2011-12-08 12:10:00,5.7,5.72,5.69,5.72,2869000.0,4.5055,4.5213,4.4976,4.5213,2869000.0
2011-12-08 12:20:00,5.71,5.72,5.68,5.69,2776300.0,4.5134,4.5213,4.4897,4.4976,2776300.0
2011-12-08 12:30:00,5.68,5.7,5.67,5.67,4066600.0,4.4897,4.5055,4.4818,4.4818,4066600.0
2011-12-08 12:40:00,5.68,5.69,5.67,5.69,1987000.0,4.4897,4.4976,4.4818,4.4976,1987000.0
2011-12-08 12:50:00,5.69,5.71,5.69,5.7,2372400.0,4.4976,4.5134,4.4976,4.5055,2372400.0
2011-12-08 13:00:00,5.7,5.7,5.66,5.66,2999000.0,4.5055,4.5055,4.4739,4.4739,2999000.0
2011-12-08 13:10:00,5.66,5.68,5.64,5.68,5855800.0,4.4739,4.4897,4.458,4.4897,5855800.0
2011-12-08 13:20:00,5.68,5.68,5.65,5.68,2360200.0,4.4897,4.4897,4.4659,4.4897,2360200.0
2011-12-08 13:30:00,5.68,5.68,5.66,5.66,3612600.0,4.4897,4.4897,4.4739,4.4739,3612600.0
2011-12-08 13:40:00,5.67,5.68,5.66,5.66,2389500.0,4.4818,4.4897,4.4739,4.4739,2389500.0
2011-12-08 13:50:00,5.66,5.68,5.66,5.67,2970000.0,4.4739,4.4897,4.4739,4.4818,2970000.0
2011-12-08 14:00:00,5.68,5.69,5.66,5.69,5924900.0,4.4897,4.4976,4.4739,4.4976,5924900.0
2011-12-08 14:10:00,5.69,5.7,5.66,5.68,3990600.0,4.4976,4.5055,4.4739,4.4897,3990600.0
2011-12-08 14:20:00,5.69,5.69,5.66,5.67,3473500.0,4.4976,4.4976,4.4739,4.4818,3473500.0
2011-12-08 14:30:00,5.67,5.67,5.63,5.63,4483000.0,4.4818,4.4818,4.4501,4.4501,4483000.0
2011-12-08 14:40:00,5.63,5.67,5.62,5.66,5000100.0,4.4501,4.4818,4.4422,4.4739,5000100.0
2011-12-08 14:50:00,5.67,5.67,5.62,5.63,6545700.0,4.4818,4.4818,4.4422,4.4501,6545700.0
2011-12-08 15:00:00,5.63,5.64,5.6,5.6,4454400.0,4.4501,4.458,4.4264,4.4264,4454400.0
2011-12-08 15:10:00,5.6,5.69,5.6,5.69,7310100.0,4.4264,4.4976,4.4264,4.4976,7310100.0
2011-12-08 15:20:00,5.69,5.69,5.65,5.67,6932400.0,4.4976,4.4976,4.4659,4.4818,6932400.0
2011-12-08 15:30:00,5.67,5.72,5.66,5.66,8213200.0,4.4818,4.5213,4.4739,4.4739,8213200.0
2011-12-08 15:40:00,5.66,5.67,5.59,5.61,13052700.0,4.4739,4.4818,4.4185,4.4343,13052700.0
2011-12-08 15:50:00,5.61,5.62,5.53,5.58,23738100.0,4.4343,4.4422,4.3711,4.4106,23738100.0
2011-12-09 09:30:00,5.67,5.68,5.63,5.68,10966600.0,4.4818,4.4897,4.4501,4.4897,10966600.0
2011-12-09 09:40:00,5.68,5.69,5.64,5.67,7857800.0,4.4897,4.4976,4.458,4.4818,7857800.0
2011-12-09 09:50:00,5.67,5.71,5.66,5.7,9968700.0,4.4818,4.5134,4.4739,4.5055,9968700.0
2011-12-09 10:00:00,5.69,5.77,5.69,5.75,12172600.0,4.4976,4.5608,4.4976,4.545,12172600.0
2011-12-09 10:10:00,5.75,5.77,5.73,5.75,7773000.0,4.545,4.5608,4.5292,4.545,7773000.0
2011-12-09 10:20:00,5.75,5.78,5.72,5.74,6111300.0,4.545,4.5687,4.5213,4.5371,6111300.0
2011-12-09 10:30:00,5.73,5.75,5.72,5.73,4534000.0,4.5292,4.545,4.5213,4.5292,4534000.0
2011-12-09 10:40:00,5.73,5.75,5.72,5.75,5067900.0,4.5292,4.545,4.5213,4.545,5067900.0
2011-12-09 10:50:00,5.75,5.79,5.74,5.79,8450800.0,4.545,4.5766,4.5371,4.5766,8450800.0
2011-12-09 11:00:00,5.79,5.83,5.78,5.81,77031000.0,4.5766,4.6082,4.5687,4.5924,77031000.0
2011-12-09 11:10:00,5.81,5.82,5.79,5.8,4740500.0,4.5924,4.6003,4.5766,4.5845,4740500.0
2011-12-09 11:20:00,5.8,5.83,5.79,5.82,5493500.0,4.5845,4.6082,4.5766,4.6003,5493500.0
2011-12-09 11:30:00,5.82,5.85,5.81,5.82,5984800.0,4.6003,4.624,4.5924,4.6003,5984800.0
2011-12-09 11:40:00,5.82,5.84,5.8,5.81,5467400.0,4.6003,4.6161,4.5845,4.5924,5467400.0
2011-12-09 11:50:00,5.8,5.81,5.77,5.77,5555200.0,4.5845,4.5924,4.5608,4.5608,5555200.0
2011-12-09 12:00:00,5.77,5.78,5.76,5.77,4655500.0,4.5608,4.5687,4.5529,4.5608,4655500.0
2011-12-09 12:10:00,5.77,5.79,5.76,5.79,6438800.0,4.5608,4.5766,4.5529,4.5766,6438800.0
2011-12-09 12:20:00,5.78,5.8,5.76,5.76,3337100.0,4.5687,4.5845,4.5529,4.5529,3337100.0
2011-12-09 12:30:00,5.76,5.78,5.75,5.76,2498600.0,4.5529,4.5687,4.545,4.5529,2498600.0
2011-12-09 12:40:00,5.77,5.78,5.75,5.77,2789000.0,4.5608,4.5687,4.545,4.5608,2789000.0
2011-12-09 12:50:00,5.76,5.77,5.75,5.75,1797300.0,4.5529,4.5608,4.545,4.545,1797300.0
2011-12-09 13:00:00,5.75,5.76,5.73,5.73,4032300.0,4.545,4.5529,4.5292,4.5292,4032300.0
2011-12-09 13:10:00,5.73,5.76,5.73,5.75,2870700.0,4.5292,4.5529,4.5292,4.545,2870700.0
2011-12-09 13:20:00,5.75,5.76,5.74,5.75,4143100.0,4.545,4.5529,4.5371,4.545,4143100.0
2011-12-09 13:30:00,5.75,5.76,5.75,5.75,1697600.0,4.545,4.5529,4.545,4.545,1697600.0
2011-12-09 13:40:00,5.76,5.77,5.75,5.76,1678700.0,4.5529,4.5608,4.545,4.5529,1678700.0
2011-12-09 13:50:00,5.76,5.77,5.75,5.75,1166800.0,4.5529,4.5608,4.545,4.545,1166800.0
2011-12-09 14:00:00,5.75,5.76,5.75,5.75,985600.0,4.545,4.5529,4.545,4.545,985600.0
2011-12-09 14:10:00,5.76,5.76,5.75,5.75,935000.0,4.5529,4.5529,4.545,4.545,935000.0
2011-12-09 14:20:00,5.75,5.77,5.75,5.77,2891400.0,4.545,4.5608,4.545,4.5608,2891400.0
2011-12-09 14:30:00,5.77,5.8,5.77,5.79,5323200.0,4.5608,4.5845,4.5608,4.5766,5323200.0
2011-12-09 14:40:00,5.78,5.8,5.78,5.8,1903800.0,4.5687,4.5845,4.5687,4.5845,1903800.0
2011-12-09 14:50:00,5.79,5.8,5.76,5.76,3653600.0,4.5766,4.5845,4.5529,4.5529,3653600.0
2011-12-09 15:00:00,5.76,5.77,5.74,5.77,5860800.0,4.5529,4.5608,4.5371,4.5608,5860800.0
2011-12-09 15:10:00,5.76,5.78,5.76,5.76,2802000.0,4.5529,4.5687,4.5529,4.5529,2802000.0
2011-12-09 15:20:00,5.76,5.79,5.76,5.79,2811700.0,4.5529,4.5766,4.5529,4.5766,2811700.0
2011-12-09 15:30:00,5.79,5.79,5.76,5.77,8226700.0,4.5766,4.5766,4.5529,4.5608,8226700.0
2011-12-09 15:40:00,5.77,5.78,5.74,5.74,8681700.0,4.5608,4.5687,4.5371,4.5371,8681700.0
2011-12-09 15:50:00,5.74,5.75,5.71,5.71,18944500.0,4.5371,4.545,4.5134,4.5134,18944500.0
2011-12-12 09:30:00,5.59,5.6,5.55,5.59,11725700.0,4.4185,4.4264,4.3869,4.4185,11725700.0
2011-12-12 09:40:00,5.6,5.6,5.56,5.58,5822100.0,4.4264,4.4264,4.3948,4.4106,5822100.0
2011-12-12 09:50:00,5.58,5.59,5.56,5.57,5168200.0,4.4106,4.4185,4.3948,4.4027,5168200.0
2011-12-12 10:00:00,5.58,5.58,5.54,5.55,6553000.0,4.4106,4.4106,4.379,4.3869,6553000.0
2011-12-12 10:10:00,5.56,5.56,5.51,5.51,7270700.0,4.3948,4.3948,4.3553,4.3553,7270700.0
2011-12-12 10:20:00,5.51,5.52,5.48,5.5,6919100.0,4.3553,4.3632,4.3316,4.3474,6919100.0
2011-12-12 10:30:00,5.5,5.51,5.48,5.48,6639200.0,4.3474,4.3553,4.3316,4.3316,6639200.0
2011-12-12 10:40:00,5.49,5.5,5.46,5.49,5146400.0,4.3395,4.3474,4.3158,4.3395,5146400.0
2011-12-12 10:50:00,5.5,5.5,5.47,5.48,4130900.0,4.3474,4.3474,4.3237,4.3316,4130900.0
2011-12-12 11:00:00,5.48,5.48,5.45,5.48,5971600.0,4.3316,4.3316,4.3079,4.3316,5971600.0
2011-12-12 11:10:00,5.48,5.48,5.42,5.42,5539400.0,4.3316,4.3316,4.2841,4.2841,5539400.0
2011-12-12 11:20:00,5.42,5.47,5.42,5.45,4387500.0,4.2841,4.3237,4.2841,4.3079,4387500.0
2011-12-12 11:30:00,5.45,5.46,5.44,5.45,3556900.0,4.3079,4.3158,4.3,4.3079,3556900.0
2011-12-12 11:40:00,5.44,5.45,5.42,5.42,3117300.0,4.3,4.3079,4.2841,4.2841,3117300.0
2011-12-12 11:50:00,5.42,5.44,5.4,5.42,4413400.0,4.2841,4.3,4.2683,4.2841,4413400.0
2011-12-12 12:00:00,5.42,5.43,5.4,5.41,3301200.0,4.2841,4.2921,4.2683,4.2762,3301200.0
2011-12-12 12:10:00,5.41,5.43,5.4,5.42,3965300.0,4.2762,4.2921,4.2683,4.2841,3965300.0
2011-12-12 12:20:00,5.42,5.43,5.41,5.43,2016300.0,4.2841,4.2921,4.2762,4.2921,2016300.0
2011-12-12 12:30:00,5.42,5.46,5.41,5.46,3755300.0,4.2841,4.3158,4.2762,4.3158,3755300.0
2011-12-12 12:40:00,5.46,5.46,5.44,5.45,2939400.0,4.3158,4.3158,4.3,4.3079,2939400.0
2011-12-12 12:50:00,5.45,5.46,5.44,5.46,2323100.0,4.3079,4.3158,4.3,4.3158,2323100.0
2011-12-12 13:00:00,5.46,5.46,5.43,5.44,2389900.0,4.3158,4.3158,4.2921,4.3,2389900.0
2011-12-12 13:10:00,5.44,5.44,5.42,5.44,2439600.0,4.3,4.3,4.2841,4.3,2439600.0
2011-12-12 13:20:00,5.44,5.46,5.43,5.46,1900700.0,4.3,4.3158,4.2921,4.3158,1900700.0
2011-12-12 13:30:00,5.45,5.47,5.45,5.46,1825200.0,4.3079,4.3237,4.3079,4.3158,1825200.0
2011-12-12 13:40:00,5.46,5.48,5.46,5.47,1881400.0,4.3158,4.3316,4.3158,4.3237,1881400.0
2011-12-12 13:50:00,5.48,5.49,5.46,5.48,2933700.0,4.3316,4.3395,4.3158,4.3316,2933700.0
2011-12-12 14:00:00,5.47,5.48,5.45,5.45,2359700.0,4.3237,4.3316,4.3079,4.3079,2359700.0
2011-12-12 14:10:00,5.45,5.48,5.45,5.47,2209700.0,4.3079,4.3316,4.3079,4.3237,2209700.0
2011-12-12 14:20:00,5.48,5.49,5.47,5.48,2192000.0,4.3316,4.3395,4.3237,4.3316,2192000.0
2011-12-12 14:30:00,5.49,5.49,5.45,5.46,4088100.0,4.3395,4.3395,4.3079,4.3158,4088100.0
2011-12-12 14:40:00,5.46,5.46,5.44,5.45,2880800.0,4.3158,4.3158,4.3,4.3079,2880800.0
2011-12-12 14:50:00,5.45,5.46,5.44,5.46,2462200.0,4.3079,4.3158,4.3,4.3158,2462200.0
2011-12-12 15:00:00,5.46,5.46,5.42,5.43,3722200.0,4.3158,4.3158,4.2841,4.2921,3722200.0
2011-12-12 15:10:00,5.43,5.44,5.42,5.44,3003100.0,4.2921,4.3,4.2841,4.3,3003100.0
2011-12-12 15:20:00,5.44,5.45,5.42,5.44,4942100.0,4.3,4.3079,4.2841,4.3,4942100.0
2011-12-12 15:30:00,5.44,5.47,5.43,5.46,6224800.0,4.3,4.3237,4.2921,4.3158,6224800.0
2011-12-12 15:40:00,5.47,5.48,5.43,5.44,8875300.0,4.3237,4.3316,4.2921,4.3,8875300.0
2011-12-12 15:50:00,5.43,5.45,5.43,5.44,12142400.0,4.2921,4.3079,4.2921,4.3,12142400.0
2011-12-13 09:30:00,5.56,5.6,5.52,5.54,10034700.0,4.3948,4.4264,4.3632,4.379,10034700.0
2011-12-13 09:40:00,5.54,5.57,5.53,5.56,4752300.0,4.379,4.4027,4.3711,4.3948,4752300.0
2011-12-13 09:50:00,5.56,5.58,5.53,5.55,7014500.0,4.3948,4.4106,4.3711,4.3869,7014500.0
2011-12-13 10:00:00,5.55,5.57,5.54,5.56,2879200.0,4.3869,4.4027,4.379,4.3948,2879200.0
2011-12-13 10:10:00,5.56,5.56,5.54,5.54,3924400.0,4.3948,4.3948,4.379,4.379,3924400.0
2011-12-13 10:20:00,5.54,5.57,5.52,5.52,5384900.0,4.379,4.4027,4.3632,4.3632,5384900.0
2011-12-13 10:30:00,5.53,5.54,5.5,5.52,6679700.0,4.3711,4.379,4.3474,4.3632,6679700.0
2011-12-13 10:40:00,5.52,5.52,5.46,5.46,7470700.0,4.3632,4.3632,4.3158,4.3158,7470700.0
2011-12-13 10:50:00,5.46,5.5,5.46,5.49,5018600.0,4.3158,4.3474,4.3158,4.3395,5018600.0
2011-12-13 11:00:00,5.49,5.5,5.45,5.45,5680400.0,4.3395,4.3474,4.3079,4.3079,5680400.0
2011-12-13 11:10:00,5.46,5.47,5.45,5.47,4267000.0,4.3158,4.3237,4.3079,4.3237,4267000.0
2011-12-13 11:20:00,5.46,5.5,5.46,5.49,4074600.0,4.3158,4.3474,4.3158,4.3395,4074600.0
2011-12-13 11:30:00,5.49,5.51,5.48,5.51,2392000.0,4.3395,4.3553,4.3316,4.3553,2392000.0
2011-12-13 11:40:00,5.5,5.51,5.49,5.5,1475100.0,4.3474,4.3553,4.3395,4.3474,1475100.0
2011-12-13 11:50:00,5.49,5.52,5.49,5.52,1630200.0,4.3395,4.3632,4.3395,4.3632,1630200.0
2011-12-13 12:00:00,5.52,5.52,5.5,5.5,1538200.0,4.3632,4.3632,4.3474,4.3474,1538200.0
2011-12-13 12:10:00,5.5,5.51,5.49,5.49,1425200.0,4.3474,4.3553,4.3395,4.3395,1425200.0
2011-12-13 12:20:00,5.49,5.5,5.49,5.49,1725200.0,4.3395,4.3474,4.3395,4.3395,1725200.0
2011-12-13 12:30:00,5.49,5.5,5.49,5.49,1174300.0,4.3395,4.3474,4.3395,4.3395,1174300.0
2011-12-13 12:40:00,5.49,5.5,5.49,5.5,1427400.0,4.3395,4.3474,4.3395,4.3474,1427400.0
2011-12-13 12:50:00,5.5,5.5,5.49,5.5,795300.0,4.3474,4.3474,4.3395,4.3474,795300.0
2011-12-13 13:00:00,5.5,5.5,5.48,5.5,2152500.0,4.3474,4.3474,4.3316,4.3474,2152500.0
2011-12-13 13:10:00,5.5,5.51,5.49,5.5,1658600.0,4.3474,4.3553,4.3395,4.3474,1658600.0
2011-12-13 13:20:00,5.51,5.51,5.5,5.5,1017400.0,4.3553,4.3553,4.3474,4.3474,1017400.0
2011-12-13 13:30:00,5.5,5.51,5.49,5.5,1293900.0,4.3474,4.3553,4.3395,4.3474,1293900.0
2011-12-13 13:40:00,5.5,5.5,5.49,5.49,994800.0,4.3474,4.3474,4.3395,4.3395,994800.0
2011-12-13 13:50:00,5.49,5.51,5.49,5.51,1093500.0,4.3395,4.3553,4.3395,4.3553,1093500.0
2011-12-13 14:00:00,5.51,5.52,5.5,5.52,2004700.0,4.3553,4.3632,4.3474,4.3632,2004700.0
2011-12-13 14:10:00,5.51,5.52,5.45,5.46,5881700.0,4.3553,4.3632,4.3079,4.3158,5881700.0
2011-12-13 14:20:00,5.46,5.48,5.43,5.47,7231100.0,4.3158,4.3316,4.2921,4.3237,7231100.0
2011-12-13 14:30:00,5.47,5.48,5.4,5.41,6673600.0,4.3237,4.3316,4.2683,4.2762,6673600.0
2011-12-13 14:40:00,5.41,5.41,5.36,5.38,9990600.0,4.2762,4.2762,4.2367,4.2525,9990600.0
2011-12-13 14:50:00,5.38,5.4,5.37,5.38,4745500.0,4.2525,4.2683,4.2446,4.2525,4745500.0
2011-12-13 15:00:00,5.38,5.4,5.36,5.36,7562400.0,4.2525,4.2683,4.2367,4.2367,7562400.0
2011-12-13 15:10:00,5.36,5.37,5.31,5.31,8134200.0,4.2367,4.2446,4.1972,4.1972,8134200.0
2011-12-13 15:20:00,5.32,5.33,5.27,5.28,10793000.0,4.2051,4.213,4.1656,4.1735,10793000.0
2011-12-13 15:30:00,5.28,5.29,5.22,5.26,15674600.0,4.1735,4.1814,4.1261,4.1577,15674600.0
2011-12-13 15:40:00,5.26,5.29,5.24,5.29,12823300.0,4.1577,4.1814,4.1419,4.1814,12823300.0
2011-12-13 15:50:00,5.28,5.32,5.25,5.3,24097100.0,4.1735,4.2051,4.1498,4.1893,24097100.0
2011-12-14 09:30:00,5.24,5.33,5.2,5.33,11147100.0,4.1419,4.213,4.1103,4.213,11147100.0
2011-12-14 09:40:00,5.32,5.37,5.27,5.28,9065800.0,4.2051,4.2446,4.1656,4.1735,9065800.0
2011-12-14 09:50:00,5.28,5.32,5.26,5.3,4841100.0,4.1735,4.2051,4.1577,4.1893,4841100.0
2011-12-14 10:00:00,5.29,5.3,5.25,5.25,3956900.0,4.1814,4.1893,4.1498,4.1498,3956900.0
2011-12-14 10:10:00,5.25,5.27,5.24,5.27,5974400.0,4.1498,4.1656,4.1419,4.1656,5974400.0
2011-12-14 10:20:00,5.27,5.29,5.25,5.29,5950100.0,4.1656,4.1814,4.1498,4.1814,5950100.0
2011-12-14 10:30:00,5.29,5.3,5.27,5.28,4298500.0,4.1814,4.1893,4.1656,4.1735,4298500.0
2011-12-14 10:40:00,5.28,5.28,5.25,5.26,4574000.0,4.1735,4.1735,4.1498,4.1577,4574000.0
2011-12-14 10:50:00,5.27,5.27,5.23,5.24,5710700.0,4.1656,4.1656,4.134,4.1419,5710700.0
2011-12-14 11:00:00,5.25,5.25,5.22,5.23,5126700.0,4.1498,4.1498,4.1261,4.134,5126700.0
2011-12-14 11:10:00,5.23,5.25,5.22,5.23,3559900.0,4.134,4.1498,4.1261,4.134,3559900.0
2011-12-14 11:20:00,5.24,5.25,5.21,5.24,8686500.0,4.1419,4.1498,4.1182,4.1419,8686500.0
2011-12-14 11:30:00,5.24,5.24,5.21,5.22,4078400.0,4.1419,4.1419,4.1182,4.1261,4078400.0
2011-12-14 11:40:00,5.23,5.26,5.22,5.26,3504800.0,4.134,4.1577,4.1261,4.1577,3504800.0
2011-12-14 11:50:00,5.25,5.26,5.24,5.26,3208300.0,4.1498,4.1577,4.1419,4.1577,3208300.0
2011-12-14 12:00:00,5.26,5.27,5.23,5.27,4454800.0,4.1577,4.1656,4.134,4.1656,4454800.0
2011-12-14 12:10:00,5.27,5.29,5.26,5.28,5149300.0,4.1656,4.1814,4.1577,4.1735,5149300.0
2011-12-14 12:20:00,5.28,5.28,5.26,5.27,2192000.0,4.1735,4.1735,4.1577,4.1656,2192000.0
2011-12-14 12:30:00,5.27,5.29,5.26,5.27,4243600.0,4.1656,4.1814,4.1577,4.1656,4243600.0
2011-12-14 12:40:00,5.27,5.29,5.26,5.27,3451900.0,4.1656,4.1814,4.1577,4.1656,3451900.0
2011-12-14 12:50:00,5.27,5.28,5.26,5.28,1634600.0,4.1656,4.1735,4.1577,4.1735,1634600.0
2011-12-14 13:00:00,5.28,5.3,5.26,5.27,5614400.0,4.1735,4.1893,4.1577,4.1656,5614400.0
2011-12-14 13:10:00,5.27,5.32,5.25,5.32,5623200.0,4.1656,4.2051,4.1498,4.2051,5623200.0
2011-12-14 13:20:00,5.32,5.33,5.31,5.32,3026000.0,4.2051,4.213,4.1972,4.2051,3026000.0
2011-12-14 13:30:00,5.32,5.33,5.29,5.3,4422200.0,4.2051,4.213,4.1814,4.1893,4422200.0
2011-12-14 13:40:00,5.3,5.31,5.26,5.26,5373500.0,4.1893,4.1972,4.1577,4.1577,5373500.0
2011-12-14 13:50:00,5.26,5.27,5.23,5.25,5224100.0,4.1577,4.1656,4.134,4.1498,5224100.0
2011-12-14 14:00:00,5.25,5.25,5.22,5.23,8051800.0,4.1498,4.1498,4.1261,4.134,8051800.0
2011-12-14 14:10:00,5.23,5.25,5.22,5.24,4298400.0,4.134,4.1498,4.1261,4.1419,4298400.0
2011-12-14 14:20:00,5.24,5.27,5.23,5.25,3499400.0,4.1419,4.1656,4.134,4.1498,3499400.0
2011-12-14 14:30:00,5.26,5.26,5.22,5.23,4128800.0,4.1577,4.1577,4.1261,4.134,4128800.0
2011-12-14 14:40:00,5.23,5.24,5.22,5.23,4429800.0,4.134,4.1419,4.1261,4.134,4429800.0
2011-12-14 14:50:00,5.23,5.24,5.21,5.22,3304000.0,4.134,4.1419,4.1182,4.1261,3304000.0
2011-12-14 15:00:00,5.23,5.24,5.2,5.2,5551700.0,4.134,4.1419,4.1103,4.1103,5551700.0
2011-12-14 15:10:00,5.2,5.25,5.2,5.25,9813900.0,4.1103,4.1498,4.1103,4.1498,9813900.0
2011-12-14 15:20:00,5.24,5.25,5.22,5.25,5557400.0,4.1419,4.1498,4.1261,4.1498,5557400.0
2011-12-14 15:30:00,5.25,5.25,5.22,5.23,6362600.0,4.1498,4.1498,4.1261,4.134,6362600.0
2011-12-14 15:40:00,5.22,5.24,5.21,5.23,7063500.0,4.1261,4.1419,4.1182,4.134,7063500.0
2011-12-14 15:50:00,5.23,5.24,5.21,5.23,15054900.0,4.134,4.1419,4.1182,4.134,15054900.0
2011-12-15 09:30:00,5.33,5.37,5.3,5.32,13489700.0,4.213,4.2446,4.1893,4.2051,13489700.0
2011-12-15 09:40:00,5.32,5.33,5.27,5.29,8702800.0,4.2051,4.213,4.1656,4.1814,8702800.0
2011-12-15 09:50:00,5.29,5.33,5.29,5.31,6357400.0,4.1814,4.213,4.1814,4.1972,6357400.0
2011-12-15 10:00:00,5.32,5.34,5.27,5.28,9408500.0,4.2051,4.2209,4.1656,4.1735,9408500.0
2011-12-15 10:10:00,5.28,5.3,5.26,5.29,9430700.0,4.1735,4.1893,4.1577,4.1814,9430700.0
2011-12-15 10:20:00,5.3,5.31,5.27,5.28,4543900.0,4.1893,4.1972,4.1656,4.1735,4543900.0
2011-12-15 10:30:00,5.28,5.3,5.24,5.24,6749900.0,4.1735,4.1893,4.1419,4.1419,6749900.0
2011-12-15 10:40:00,5.24,5.26,5.23,5.25,13316800.0,4.1419,4.1577,4.134,4.1498,13316800.0
2011-12-15 10:50:00,5.26,5.27,5.25,5.25,3152700.0,4.1577,4.1656,4.1498,4.1498,3152700.0
2011-12-15 11:00:00,5.25,5.26,5.25,5.25,2037100.0,4.1498,4.1577,4.1498,4.1498,2037100.0
2011-12-15 11:10:00,5.26,5.27,5.25,5.27,4108700.0,4.1577,4.1656,4.1498,4.1656,4108700.0
2011-12-15 11:20:00,5.27,5.29,5.25,5.28,3790700.0,4.1656,4.1814,4.1498,4.1735,3790700.0
2011-12-15 11:30:00,5.28,5.29,5.27,5.29,3621000.0,4.1735,4.1814,4.1656,4.1814,3621000.0
2011-12-15 11:40:00,5.29,5.29,5.25,5.25,4429800.0,4.1814,4.1814,4.1498,4.1498,4429800.0
2011-12-15 11:50:00,5.25,5.27,5.25,5.26,5372900.0,4.1498,4.1656,4.1498,4.1577,5372900.0
2011-12-15 12:00:00,5.26,5.26,5.24,5.25,3596400.0,4.1577,4.1577,4.1419,4.1498,3596400.0
2011-12-15 12:10:00,5.25,5.25,5.24,5.25,2881100.0,4.1498,4.1498,4.1419,4.1498,2881100.0
2011-12-15 12:20:00,5.25,5.27,5.24,5.26,4718600.0,4.1498,4.1656,4.1419,4.1577,4718600.0
2011-12-15 12:30:00,5.26,5.27,5.25,5.25,1553500.0,4.1577,4.1656,4.1498,4.1498,1553500.0
2011-12-15 12:40:00,5.25,5.28,5.25,5.26,3398600.0,4.1498,4.1735,4.1498,4.1577,3398600.0
2011-12-15 12:50:00,5.25,5.26,5.25,5.26,707300.0,4.1498,4.1577,4.1498,4.1577,707300.0
2011-12-15 13:00:00,5.26,5.27,5.25,5.25,1448800.0,4.1577,4.1656,4.1498,4.1498,1448800.0
2011-12-15 13:10:00,5.25,5.26,5.25,5.26,1051100.0,4.1498,4.1577,4.1498,4.1577,1051100.0
2011-12-15 13:20:00,5.26,5.26,5.24,5.25,2976200.0,4.1577,4.1577,4.1419,4.1498,2976200.0
2011-12-15 13:30:00,5.26,5.26,5.24,5.26,4558100.0,4.1577,4.1577,4.1419,4.1577,4558100.0
2011-12-15 13:40:00,5.25,5.28,5.25,5.26,2908700.0,4.1498,4.1735,4.1498,4.1577,2908700.0
2011-12-15 13:50:00,5.26,5.28,5.26,5.27,2591100.0,4.1577,4.1735,4.1577,4.1656,2591100.0
2011-12-15 14:00:00,5.27,5.28,5.27,5.28,1076900.0,4.1656,4.1735,4.1656,4.1735,1076900.0
2011-12-15 14:10:00,5.28,5.29,5.27,5.28,2296400.0,4.1735,4.1814,4.1656,4.1735,2296400.0
2011-12-15 14:20:00,5.27,5.3,5.27,5.27,4813700.0,4.1656,4.1893,4.1656,4.1656,4813700.0
2011-12-15 14:30:00,5.28,5.29,5.27,5.27,2855800.0,4.1735,4.1814,4.1656,4.1656,2855800.0
2011-12-15 14:40:00,5.28,5.28,5.26,5.27,3041400.0,4.1735,4.1735,4.1577,4.1656,3041400.0
2011-12-15 14:50:00,5.26,5.28,5.26,5.28,1713500.0,4.1577,4.1735,4.1577,4.1735,1713500.0
2011-12-15 15:00:00,5.28,5.28,5.26,5.27,2097500.0,4.1735,4.1735,4.1577,4.1656,2097500.0
2011-12-15 15:10:00,5.26,5.3,5.26,5.29,6087300.0,4.1577,4.1893,4.1577,4.1814,6087300.0
2011-12-15 15:20:00,5.29,5.3,5.28,5.29,4733700.0,4.1814,4.1893,4.1735,4.1814,4733700.0
2011-12-15 15:30:00,5.3,5.3,5.28,5.29,4286700.0,4.1893,4.1893,4.1735,4.1814,4286700.0
2011-12-15 15:40:00,5.29,5.3,5.27,5.27,7555600.0,4.1814,4.1893,4.1656,4.1656,7555600.0
2011-12-15 15:50:00,5.28,5.28,5.26,5.27,12300700.0,4.1735,4.1735,4.1577,4.1656,12300700.0
2011-12-16 09:30:00,5.31,5.32,5.29,5.31,16810200.0,4.1972,4.2051,4.1814,4.1972,16810200.0
2011-12-16 09:40:00,5.3,5.32,5.29,5.31,5495200.0,4.1893,4.2051,4.1814,4.1972,5495200.0
2011-12-16 09:50:00,5.3,5.36,5.3,5.36,9123000.0,4.1893,4.2367,4.1893,4.2367,9123000.0
2011-12-16 10:00:00,5.36,5.42,5.35,5.42,12220700.0,4.2367,4.2841,4.2288,4.2841,12220700.0
2011-12-16 10:10:00,5.41,5.42,5.39,5.4,4038900.0,4.2762,4.2841,4.2604,4.2683,4038900.0
2011-12-16 10:20:00,5.4,5.41,5.36,5.36,5084900.0,4.2683,4.2762,4.2367,4.2367,5084900.0
2011-12-16 10:30:00,5.36,5.37,5.35,5.37,6276400.0,4.2367,4.2446,4.2288,4.2446,6276400.0
2011-12-16 10:40:00,5.37,5.37,5.35,5.35,3336600.0,4.2446,4.2446,4.2288,4.2288,3336600.0
2011-12-16 10:50:00,5.36,5.38,5.35,5.35,4084300.0,4.2367,4.2525,4.2288,4.2288,4084300.0
2011-12-16 11:00:00,5.36,5.36,5.32,5.34,5463500.0,4.2367,4.2367,4.2051,4.2209,5463500.0
2011-12-16 11:10:00,5.34,5.34,5.31,5.31,3084800.0,4.2209,4.2209,4.1972,4.1972,3084800.0
2011-12-16 11:20:00,5.31,5.32,5.3,5.31,3597200.0,4.1972,4.2051,4.1893,4.1972,3597200.0
2011-12-16 11:30:00,5.31,5.32,5.3,5.31,2307800.0,4.1972,4.2051,4.1893,4.1972,2307800.0
2011-12-16 11:40:00,5.31,5.31,5.28,5.28,5988700.0,4.1972,4.1972,4.1735,4.1735,5988700.0
2011-12-16 11:50:00,5.28,5.29,5.26,5.27,2804600.0,4.1735,4.1814,4.1577,4.1656,2804600.0
2011-12-16 12:00:00,5.27,5.29,5.26,5.29,4449900.0,4.1656,4.1814,4.1577,4.1814,4449900.0
2011-12-16 12:10:00,5.29,5.29,5.28,5.29,1633600.0,4.1814,4.1814,4.1735,4.1814,1633600.0
2011-12-16 12:20:00,5.29,5.29,5.28,5.29,1991000.0,4.1814,4.1814,4.1735,4.1814,1991000.0
2011-12-16 12:30:00,5.28,5.29,5.25,5.27,4473400.0,4.1735,4.1814,4.1498,4.1656,4473400.0
2011-12-16 12:40:00,5.27,5.27,5.24,5.25,6655700.0,4.1656,4.1656,4.1419,4.1498,6655700.0
2011-12-16 12:50:00,5.25,5.27,5.25,5.26,2464900.0,4.1498,4.1656,4.1498,4.1577,2464900.0
2011-12-16 13:00:00,5.27,5.28,5.26,5.27,2108100.0,4.1656,4.1735,4.1577,4.1656,2108100.0
2011-12-16 13:10:00,5.26,5.27,5.25,5.26,2267200.0,4.1577,4.1656,4.1498,4.1577,2267200.0
2011-12-16 13:20:00,5.26,5.27,5.26,5.27,1779200.0,4.1577,4.1656,4.1577,4.1656,1779200.0
2011-12-16 13:30:00,5.26,5.27,5.26,5.27,1054600.0,4.1577,4.1656,4.1577,4.1656,1054600.0
2011-12-16 13:40:00,5.26,5.27,5.25,5.27,2881200.0,4.1577,4.1656,4.1498,4.1656,2881200.0
2011-12-16 13:50:00,5.27,5.27,5.24,5.25,3914000.0,4.1656,4.1656,4.1419,4.1498,3914000.0
2011-12-16 14:00:00,5.25,5.26,5.24,5.25,2835300.0,4.1498,4.1577,4.1419,4.1498,2835300.0
2011-12-16 14:10:00,5.24,5.26,5.24,5.24,1755500.0,4.1419,4.1577,4.1419,4.1419,1755500.0
2011-12-16 14:20:00,5.24,5.25,5.23,5.24,3011600.0,4.1419,4.1498,4.134,4.1419,3011600.0
2011-12-16 14:30:00,5.25,5.25,5.23,5.25,2539100.0,4.1498,4.1498,4.134,4.1498,2539100.0
2011-12-16 14:40:00,5.25,5.26,5.23,5.25,3129900.0,4.1498,4.1577,4.134,4.1498,3129900.0
2011-12-16 14:50:00,5.25,5.26,5.24,5.25,2471500.0,4.1498,4.1577,4.1419,4.1498,2471500.0
2011-12-16 15:00:00,5.24,5.25,5.23,5.24,3754100.0,4.1419,4.1498,4.134,4.1419,3754100.0
2011-12-16 15:10:00,5.23,5.25,5.22,5.22,3956100.0,4.134,4.1498,4.1261,4.1261,3956100.0
2011-12-16 15:20:00,5.22,5.23,5.21,5.21,3914200.0,4.1261,4.134,4.1182,4.1182,3914200.0
2011-12-16 15:30:00,5.21,5.22,5.2,5.21,4593400.0,4.1182,4.1261,4.1103,4.1182,4593400.0
2011-12-16 15:40:00,5.21,5.22,5.18,5.19,10235600.0,4.1182,4.1261,4.0944,4.1023,10235600.0
2011-12-16 15:50:00,5.19,5.2,5.16,5.2,31528700.0,4.1023,4.1103,4.0786,4.1103,31528700.0
2011-12-19 09:30:00,5.2,5.22,5.15,5.17,12606600.0,4.1103,4.1261,4.0707,4.0865,12606600.0
2011-12-19 09:40:00,5.17,5.17,5.12,5.13,9302500.0,4.0865,4.0865,4.047,4.0549,9302500.0
2011-12-19 09:50:00,5.14,5.14,5.05,5.06,18296900.0,4.0628,4.0628,3.9917,3.9996,18296900.0
2011-12-19 10:00:00,5.06,5.07,5.04,5.05,12559700.0,3.9996,4.0075,3.9838,3.9917,12559700.0
2011-12-19 10:10:00,5.05,5.07,5.01,5.06,14576300.0,3.9917,4.0075,3.9601,3.9996,14576300.0
2011-12-19 10:20:00,5.06,5.07,5.04,5.06,6730400.0,3.9996,4.0075,3.9838,3.9996,6730400.0
2011-12-19 10:30:00,5.06,5.1,5.06,5.08,10255400.0,3.9996,4.0312,3.9996,4.0154,10255400.0
2011-12-19 10:40:00,5.08,5.09,5.03,5.04,10022100.0,4.0154,4.0233,3.9759,3.9838,10022100.0
2011-12-19 10:50:00,5.03,5.04,5.02,5.04,5281100.0,3.9759,3.9838,3.968,3.9838,5281100.0
2011-12-19 11:00:00,5.04,5.04,5.01,5.02,6654100.0,3.9838,3.9838,3.9601,3.968,6654100.0
2011-12-19 11:10:00,5.02,5.05,5.01,5.04,8103000.0,3.968,3.9917,3.9601,3.9838,8103000.0
2011-12-19 11:20:00,5.04,5.05,5.02,5.04,5443200.0,3.9838,3.9917,3.968,3.9838,5443200.0
2011-12-19 11:30:00,5.04,5.04,5.02,5.03,4042000.0,3.9838,3.9838,3.968,3.9759,4042000.0
2011-12-19 11:40:00,5.03,5.03,5.0,5.01,11183800.0,3.9759,3.9759,3.9522,3.9601,11183800.0
2011-12-19 11:50:00,5.0,5.02,5.0,5.02,4950200.0,3.9522,3.968,3.9522,3.968,4950200.0
2011-12-19 12:00:00,5.02,5.03,5.01,5.03,5373600.0,3.968,3.9759,3.9601,3.9759,5373600.0
2011-12-19 12:10:00,5.03,5.03,5.01,5.02,3618500.0,3.9759,3.9759,3.9601,3.968,3618500.0
2011-12-19 12:20:00,5.02,5.03,5.01,5.03,3351400.0,3.968,3.9759,3.9601,3.9759,3351400.0
2011-12-19 12:30:00,5.03,5.03,5.01,5.02,3017800.0,3.9759,3.9759,3.9601,3.968,3017800.0
2011-12-19 12:40:00,5.02,5.03,5.01,5.03,5639800.0,3.968,3.9759,3.9601,3.9759,5639800.0
2011-12-19 12:50:00,5.02,5.04,5.02,5.04,3197400.0,3.968,3.9838,3.968,3.9838,3197400.0
2011-12-19 13:00:00,5.04,5.05,5.03,5.04,3650000.0,3.9838,3.9917,3.9759,3.9838,3650000.0
2011-12-19 13:10:00,5.03,5.04,5.02,5.03,2703000.0,3.9759,3.9838,3.968,3.9759,2703000.0
2011-12-19 13:20:00,5.03,5.03,5.02,5.03,1954600.0,3.9759,3.9759,3.968,3.9759,1954600.0
2011-12-19 13:30:00,5.03,5.03,5.0,5.02,6999400.0,3.9759,3.9759,3.9522,3.968,6999400.0
2011-12-19 13:40:00,5.02,5.03,5.0,5.02,6856300.0,3.968,3.9759,3.9522,3.968,6856300.0
2011-12-19 13:50:00,5.02,5.06,5.02,5.02,9668400.0,3.968,3.9996,3.968,3.968,9668400.0
2011-12-19 14:00:00,5.02,5.03,5.01,5.01,2753100.0,3.968,3.9759,3.9601,3.9601,2753100.0
2011-12-19 14:10:00,5.02,5.02,5.0,5.0,3481200.0,3.968,3.968,3.9522,3.9522,3481200.0
2011-12-19 14:20:00,5.01,5.02,5.0,5.0,3862900.0,3.9601,3.968,3.9522,3.9522,3862900.0
2011-12-19 14:30:00,5.01,5.02,5.0,5.01,4570900.0,3.9601,3.968,3.9522,3.9601,4570900.0
2011-12-19 14:40:00,5.02,5.02,5.0,5.0,3758400.0,3.968,3.968,3.9522,3.9522,3758400.0
2011-12-19 14:50:00,5.0,5.03,5.0,5.03,4537300.0,3.9522,3.9759,3.9522,3.9759,4537300.0
2011-12-19 15:00:00,5.03,5.03,4.96,4.98,24080800.0,3.9759,3.9759,3.9205,3.9364,24080800.0
2011-12-19 15:10:00,4.98,4.99,4.93,4.96,16986300.0,3.9364,3.9443,3.8968,3.9205,16986300.0
2011-12-19 15:20:00,4.96,4.97,4.94,4.95,10702400.0,3.9205,3.9285,3.9047,3.9126,10702400.0
2011-12-19 15:30:00,4.94,4.97,4.92,4.96,15421100.0,3.9047,3.9285,3.8889,3.9205,15421100.0
2011-12-19 15:40:00,4.96,4.99,4.94,4.97,15476400.0,3.9205,3.9443,3.9047,3.9285,15476400.0
2011-12-19 15:50:00,4.97,4.99,4.95,4.99,23922400.0,3.9285,3.9443,3.9126,3.9443,23922400.0
2011-12-20 09:30:00,5.11,5.15,5.08,5.15,22105500.0,4.0391,4.0707,4.0154,4.0707,22105500.0
2011-12-20 09:40:00,5.15,5.16,5.12,5.12,13805300.0,4.0707,4.0786,4.047,4.047,13805300.0
2011-12-20 09:50:00,5.13,5.13,5.04,5.08,17612500.0,4.0549,4.0549,3.9838,4.0154,17612500.0
2011-12-20 10:00:00,5.08,5.09,5.07,5.08,5967500.0,4.0154,4.0233,4.0075,4.0154,5967500.0
2011-12-20 10:10:00,5.07,5.12,5.07,5.12,7375800.0,4.0075,4.047,4.0075,4.047,7375800.0
2011-12-20 10:20:00,5.12,5.14,5.11,5.14,5701300.0,4.047,4.0628,4.0391,4.0628,5701300.0
2011-12-20 10:30:00,5.13,5.15,5.12,5.12,5578500.0,4.0549,4.0707,4.047,4.047,5578500.0
2011-12-20 10:40:00,5.13,5.14,5.11,5.12,4246300.0,4.0549,4.0628,4.0391,4.047,4246300.0
2011-12-20 10:50:00,5.12,5.13,5.11,5.11,6658500.0,4.047,4.0549,4.0391,4.0391,6658500.0
2011-12-20 11:00:00,5.11,5.15,5.11,5.14,7270800.0,4.0391,4.0707,4.0391,4.0628,7270800.0
2011-12-20 11:10:00,5.13,5.15,5.13,5.15,3607500.0,4.0549,4.0707,4.0549,4.0707,3607500.0
2011-12-20 11:20:00,5.14,5.15,5.12,5.13,3731900.0,4.0628,4.0707,4.047,4.0549,3731900.0
2011-12-20 11:30:00,5.12,5.14,5.11,5.12,3807800.0,4.047,4.0628,4.0391,4.047,3807800.0
2011-12-20 11:40:00,5.12,5.13,5.11,5.13,2904000.0,4.047,4.0549,4.0391,4.0549,2904000.0
2011-12-20 11:50:00,5.12,5.14,5.11,5.12,2477300.0,4.047,4.0628,4.0391,4.047,2477300.0
2011-12-20 12:00:00,5.13,5.13,5.11,5.12,2273000.0,4.0549,4.0549,4.0391,4.047,2273000.0
2011-12-20 12:10:00,5.12,5.13,5.11,5.13,1591700.0,4.047,4.0549,4.0391,4.0549,1591700.0
2011-12-20 12:20:00,5.13,5.14,5.12,5.14,2599600.0,4.0549,4.0628,4.047,4.0628,2599600.0
2011-12-20 12:30:00,5.14,5.14,5.12,5.13,1816900.0,4.0628,4.0628,4.047,4.0549,1816900.0
2011-12-20 12:40:00,5.13,5.14,5.12,5.14,1660800.0,4.0549,4.0628,4.047,4.0628,1660800.0
2011-12-20 12:50:00,5.14,5.14,5.13,5.13,1867900.0,4.0628,4.0628,4.0549,4.0549,1867900.0
2011-12-20 13:00:00,5.14,5.15,5.13,5.15,5569800.0,4.0628,4.0707,4.0549,4.0707,5569800.0
2011-12-20 13:10:00,5.15,5.15,5.13,5.14,2346000.0,4.0707,4.0707,4.0549,4.0628,2346000.0
2011-12-20 13:20:00,5.14,5.15,5.13,5.13,3654500.0,4.0628,4.0707,4.0549,4.0549,3654500.0
2011-12-20 13:30:00,5.14,5.14,5.13,5.14,1136100.0,4.0628,4.0628,4.0549,4.0628,1136100.0
2011-12-20 13:40:00,5.14,5.14,5.13,5.14,1068900.0,4.0628,4.0628,4.0549,4.0628,1068900.0
2011-12-20 13:50:00,5.13,5.14,5.13,5.14,1854600.0,4.0549,4.0628,4.0549,4.0628,1854600.0
2011-12-20 14:00:00,5.14,5.14,5.12,5.13,3470400.0,4.0628,4.0628,4.047,4.0549,3470400.0
2011-12-20 14:10:00,5.12,5.13,5.11,5.12,3082700.0,4.047,4.0549,4.0391,4.047,3082700.0
2011-12-20 14:20:00,5.12,5.14,5.12,5.14,2172700.0,4.047,4.0628,4.047,4.0628,2172700.0
2011-12-20 14:30:00,5.13,5.15,5.13,5.15,3182400.0,4.0549,4.0707,4.0549,4.0707,3182400.0
2011-12-20 14:40:00,5.15,5.19,5.14,5.18,12138500.0,4.0707,4.1023,4.0628,4.0944,12138500.0
2011-12-20 14:50:00,5.17,5.19,5.17,5.17,4937200.0,4.0865,4.1023,4.0865,4.0865,4937200.0
2011-12-20 15:00:00,5.18,5.2,5.17,5.2,4566100.0,4.0944,4.1103,4.0865,4.1103,4566100.0
2011-12-20 15:10:00,5.2,5.22,5.19,5.2,9968100.0,4.1103,4.1261,4.1023,4.1103,9968100.0
2011-12-20 15:20:00,5.21,5.21,5.19,5.2,4367100.0,4.1182,4.1182,4.1023,4.1103,4367100.0
2011-12-20 15:30:00,5.2,5.2,5.17,5.19,5537400.0,4.1103,4.1103,4.0865,4.1023,5537400.0
2011-12-20 15:40:00,5.19,5.2,5.17,5.17,6160900.0,4.1023,4.1103,4.0865,4.0865,6160900.0
2011-12-20 15:50:00,5.17,5.18,5.16,5.16,13520900.0,4.0865,4.0944,4.0786,4.0786,13520900.0
2011-12-21 09:30:00,5.18,5.2,5.13,5.14,10275000.0,4.0944,4.1103,4.0549,4.0628,10275000.0
2011-12-21 09:40:00,5.13,5.14,5.11,5.12,7119800.0,4.0549,4.0628,4.0391,4.047,7119800.0
2011-12-21 09:50:00,5.12,5.14,5.12,5.13,4996900.0,4.047,4.0628,4.047,4.0549,4996900.0
2011-12-21 10:00:00,5.13,5.14,5.1,5.14,6341000.0,4.0549,4.0628,4.0312,4.0628,6341000.0
2011-12-21 10:10:00,5.14,5.15,5.13,5.14,3136900.0,4.0628,4.0707,4.0549,4.0628,3136900.0
2011-12-21 10:20:00,5.14,5.17,5.14,5.14,4895600.0,4.0628,4.0865,4.0628,4.0628,4895600.0
2011-12-21 10:30:00,5.14,5.17,5.14,5.16,3032700.0,4.0628,4.0865,4.0628,4.0786,3032700.0
2011-12-21 10:40:00,5.15,5.17,5.14,5.16,4575700.0,4.0707,4.0865,4.0628,4.0786,4575700.0
2011-12-21 10:50:00,5.15,5.16,5.12,5.13,4998700.0,4.0707,4.0786,4.047,4.0549,4998700.0
2011-12-21 11:00:00,5.13,5.15,5.11,5.13,5727700.0,4.0549,4.0707,4.0391,4.0549,5727700.0
2011-12-21 11:10:00,5.14,5.15,5.12,5.13,3692300.0,4.0628,4.0707,4.047,4.0549,3692300.0
2011-12-21 11:20:00,5.12,5.13,5.11,5.13,4156900.0,4.047,4.0549,4.0391,4.0549,4156900.0
2011-12-21 11:30:00,5.13,5.13,5.11,5.12,2189800.0,4.0549,4.0549,4.0391,4.047,2189800.0
2011-12-21 11:40:00,5.12,5.13,5.1,5.13,5410600.0,4.047,4.0549,4.0312,4.0549,5410600.0
2011-12-21 11:50:00,5.12,5.13,5.11,5.12,2951300.0,4.047,4.0549,4.0391,4.047,2951300.0
2011-12-21 12:00:00,5.13,5.13,5.1,5.11,2724600.0,4.0549,4.0549,4.0312,4.0391,2724600.0
2011-12-21 12:10:00,5.11,5.13,5.1,5.13,1901900.0,4.0391,4.0549,4.0312,4.0549,1901900.0
2011-12-21 12:20:00,5.13,5.13,5.1,5.11,2134100.0,4.0549,4.0549,4.0312,4.0391,2134100.0
2011-12-21 12:30:00,5.11,5.14,5.11,5.13,3532400.0,4.0391,4.0628,4.0391,4.0549,3532400.0
2011-12-21 12:40:00,5.13,5.14,5.12,5.13,1924900.0,4.0549,4.0628,4.047,4.0549,1924900.0
2011-12-21 12:50:00,5.14,5.15,5.13,5.14,2606000.0,4.0628,4.0707,4.0549,4.0628,2606000.0
2011-12-21 13:00:00,5.14,5.15,5.13,5.15,2481300.0,4.0628,4.0707,4.0549,4.0707,2481300.0
2011-12-21 13:10:00,5.14,5.15,5.12,5.13,2149800.0,4.0628,4.0707,4.047,4.0549,2149800.0
2011-12-21 13:20:00,5.14,5.14,5.13,5.14,811200.0,4.0628,4.0628,4.0549,4.0628,811200.0
2011-12-21 13:30:00,5.13,5.14,5.12,5.14,1869500.0,4.0549,4.0628,4.047,4.0628,1869500.0
2011-12-21 13:40:00,5.14,5.14,5.11,5.12,4414900.0,4.0628,4.0628,4.0391,4.047,4414900.0
2011-12-21 13:50:00,5.12,5.14,5.12,5.14,1968200.0,4.047,4.0628,4.047,4.0628,1968200.0
2011-12-21 14:00:00,5.14,5.15,5.13,5.14,2611500.0,4.0628,4.0707,4.0549,4.0628,2611500.0
2011-12-21 14:10:00,5.13,5.15,5.13,5.14,1599300.0,4.0549,4.0707,4.0549,4.0628,1599300.0
2011-12-21 14:20:00,5.15,5.15,5.13,5.14,3882700.0,4.0707,4.0707,4.0549,4.0628,3882700.0
2011-12-21 14:30:00,5.14,5.15,5.12,5.15,5641500.0,4.0628,4.0707,4.047,4.0707,5641500.0
2011-12-21 14:40:00,5.14,5.16,5.14,5.15,2779100.0,4.0628,4.0786,4.0628,4.0707,2779100.0
2011-12-21 14:50:00,5.16,5.16,5.15,5.16,1827200.0,4.0786,4.0786,4.0707,4.0786,1827200.0
2011-12-21 15:00:00,5.16,5.21,5.14,5.2,11503100.0,4.0786,4.1182,4.0628,4.1103,11503100.0
2011-12-21 15:10:00,5.19,5.23,5.19,5.21,11785800.0,4.1023,4.134,4.1023,4.1182,11785800.0
2011-12-21 15:20:00,5.21,5.22,5.19,5.2,6745700.0,4.1182,4.1261,4.1023,4.1103,6745700.0
2011-12-21 15:30:00,5.2,5.25,5.19,5.23,9780400.0,4.1103,4.1498,4.1023,4.134,9780400.0
2011-12-21 15:40:00,5.24,5.25,5.22,5.22,8457100.0,4.1419,4.1498,4.1261,4.1261,8457100.0
2011-12-21 15:50:00,5.22,5.24,5.21,5.22,13080500.0,4.1261,4.1419,4.1182,4.1261,13080500.0
2011-12-22 09:30:00,5.25,5.27,5.21,5.25,11174100.0,4.1498,4.1656,4.1182,4.1498,11174100.0
2011-12-22 09:40:00,5.26,5.28,5.25,5.26,8076200.0,4.1577,4.1735,4.1498,4.1577,8076200.0
2011-12-22 09:50:00,5.27,5.31,5.26,5.31,11946100.0,4.1656,4.1972,4.1577,4.1972,11946100.0
2011-12-22 10:00:00,5.3,5.33,5.29,5.32,10558100.0,4.1893,4.213,4.1814,4.2051,10558100.0
2011-12-22 10:10:00,5.32,5.33,5.3,5.33,6368100.0,4.2051,4.213,4.1893,4.213,6368100.0
2011-12-22 10:20:00,5.32,5.33,5.31,5.31,5906500.0,4.2051,4.213,4.1972,4.1972,5906500.0
2011-12-22 10:30:00,5.32,5.33,5.3,5.32,6898200.0,4.2051,4.213,4.1893,4.2051,6898200.0
2011-12-22 10:40:00,5.32,5.35,5.32,5.32,9451400.0,4.2051,4.2288,4.2051,4.2051,9451400.0
2011-12-22 10:50:00,5.32,5.39,5.32,5.38,11071700.0,4.2051,4.2604,4.2051,4.2525,11071700.0
2011-12-22 11:00:00,5.37,5.42,5.37,5.4,12550400.0,4.2446,4.2841,4.2446,4.2683,12550400.0
2011-12-22 11:10:00,5.4,5.41,5.38,5.38,4305800.0,4.2683,4.2762,4.2525,4.2525,4305800.0
2011-12-22 11:20:00,5.39,5.39,5.36,5.36,4344800.0,4.2604,4.2604,4.2367,4.2367,4344800.0
2011-12-22 11:30:00,5.36,5.38,5.35,5.36,5017700.0,4.2367,4.2525,4.2288,4.2367,5017700.0
2011-12-22 11:40:00,5.37,5.39,5.36,5.38,3111000.0,4.2446,4.2604,4.2367,4.2525,3111000.0
2011-12-22 11:50:00,5.38,5.4,5.37,5.38,4148200.0,4.2525,4.2683,4.2446,4.2525,4148200.0
2011-12-22 12:00:00,5.38,5.41,5.38,5.41,3774200.0,4.2525,4.2762,4.2525,4.2762,3774200.0
2011-12-22 12:10:00,5.4,5.42,5.39,5.41,7017700.0,4.2683,4.2841,4.2604,4.2762,7017700.0
2011-12-22 12:20:00,5.41,5.42,5.4,5.41,3655900.0,4.2762,4.2841,4.2683,4.2762,3655900.0
2011-12-22 12:30:00,5.41,5.41,5.39,5.41,3533400.0,4.2762,4.2762,4.2604,4.2762,3533400.0
2011-12-22 12:40:00,5.4,5.43,5.39,5.4,6354900.0,4.2683,4.2921,4.2604,4.2683,6354900.0
2011-12-22 12:50:00,5.39,5.41,5.39,5.41,2084100.0,4.2604,4.2762,4.2604,4.2762,2084100.0
2011-12-22 13:00:00,5.41,5.41,5.39,5.41,3279500.0,4.2762,4.2762,4.2604,4.2762,3279500.0
2011-12-22 13:10:00,5.41,5.42,5.4,5.42,2683900.0,4.2762,4.2841,4.2683,4.2841,2683900.0
2011-12-22 13:20:00,5.42,5.45,5.41,5.45,6695200.0,4.2841,4.3079,4.2762,4.3079,6695200.0
2011-12-22 13:30:00,5.44,5.48,5.44,5.47,11807500.0,4.3,4.3316,4.3,4.3237,11807500.0
2011-12-22 13:40:00,5.48,5.5,5.47,5.49,11172700.0,4.3316,4.3474,4.3237,4.3395,11172700.0
2011-12-22 13:50:00,5.49,5.51,5.46,5.46,9369400.0,4.3395,4.3553,4.3158,4.3158,9369400.0
2011-12-22 14:00:00,5.46,5.47,5.45,5.45,6508100.0,4.3158,4.3237,4.3079,4.3079,6508100.0
2011-12-22 14:10:00,5.46,5.47,5.44,5.45,4280200.0,4.3158,4.3237,4.3,4.3079,4280200.0
2011-12-22 14:20:00,5.46,5.47,5.44,5.47,3382900.0,4.3158,4.3237,4.3,4.3237,3382900.0
2011-12-22 14:30:00,5.46,5.49,5.45,5.47,6886900.0,4.3158,4.3395,4.3079,4.3237,6886900.0
2011-12-22 14:40:00,5.48,5.49,5.47,5.48,9193200.0,4.3316,4.3395,4.3237,4.3316,9193200.0
2011-12-22 14:50:00,5.48,5.48,5.44,5.45,7723500.0,4.3316,4.3316,4.3,4.3079,7723500.0
2011-12-22 15:00:00,5.45,5.48,5.44,5.46,7087000.0,4.3079,4.3316,4.3,4.3158,7087000.0
2011-12-22 15:10:00,5.47,5.48,5.46,5.46,2829800.0,4.3237,4.3316,4.3158,4.3158,2829800.0
2011-12-22 15:20:00,5.47,5.49,5.46,5.48,6201500.0,4.3237,4.3395,4.3158,4.3316,6201500.0
2011-12-22 15:30:00,5.48,5.5,5.46,5.47,11360600.0,4.3316,4.3474,4.3158,4.3237,11360600.0
2011-12-22 15:40:00,5.47,5.49,5.46,5.47,8021800.0,4.3237,4.3395,4.3158,4.3237,8021800.0
2011-12-22 15:50:00,5.48,5.5,5.46,5.48,21714000.0,4.3316,4.3474,4.3158,4.3316,21714000.0
2011-12-23 09:30:00,5.54,5.54,5.48,5.49,11508600.0,4.379,4.379,4.3316,4.3395,11508600.0
2011-12-23 09:40:00,5.49,5.51,5.47,5.47,7024000.0,4.3395,4.3553,4.3237,4.3237,7024000.0
2011-12-23 09:50:00,5.47,5.51,5.47,5.5,6244400.0,4.3237,4.3553,4.3237,4.3474,6244400.0
2011-12-23 10:00:00,5.49,5.51,5.48,5.5,4638700.0,4.3395,4.3553,4.3316,4.3474,4638700.0
2011-12-23 10:10:00,5.51,5.52,5.49,5.49,6053600.0,4.3553,4.3632,4.3395,4.3395,6053600.0
2011-12-23 10:20:00,5.5,5.52,5.49,5.52,4778900.0,4.3474,4.3632,4.3395,4.3632,4778900.0
2011-12-23 10:30:00,5.52,5.54,5.51,5.54,6337100.0,4.3632,4.379,4.3553,4.379,6337100.0
2011-12-23 10:40:00,5.54,5.54,5.52,5.53,4246500.0,4.379,4.379,4.3632,4.3711,4246500.0
2011-12-23 10:50:00,5.53,5.54,5.52,5.54,2315600.0,4.3711,4.379,4.3632,4.379,2315600.0
2011-12-23 11:00:00,5.53,5.54,5.53,5.54,2416100.0,4.3711,4.379,4.3711,4.379,2416100.0
2011-12-23 11:10:00,5.54,5.55,5.53,5.54,5065200.0,4.379,4.3869,4.3711,4.379,5065200.0
2011-12-23 11:20:00,5.54,5.56,5.54,5.55,5439300.0,4.379,4.3948,4.379,4.3869,5439300.0
2011-12-23 11:30:00,5.55,5.57,5.54,5.57,5775400.0,4.3869,4.4027,4.379,4.4027,5775400.0
2011-12-23 11:40:00,5.57,5.59,5.55,5.59,8000700.0,4.4027,4.4185,4.3869,4.4185,8000700.0
2011-12-23 11:50:00,5.59,5.6,5.58,5.6,5319400.0,4.4185,4.4264,4.4106,4.4264,5319400.0
2011-12-23 12:00:00,5.59,5.62,5.59,5.61,7733100.0,4.4185,4.4422,4.4185,4.4343,7733100.0
2011-12-23 12:10:00,5.61,5.63,5.6,5.61,10563200.0,4.4343,4.4501,4.4264,4.4343,10563200.0
2011-12-23 12:20:00,5.61,5.62,5.6,5.62,3015700.0,4.4343,4.4422,4.4264,4.4422,3015700.0
2011-12-23 12:30:00,5.62,5.62,5.59,5.59,6017100.0,4.4422,4.4422,4.4185,4.4185,6017100.0
2011-12-23 12:40:00,5.59,5.6,5.57,5.57,2604100.0,4.4185,4.4264,4.4027,4.4027,2604100.0
2011-12-23 12:50:00,5.57,5.6,5.57,5.6,3457100.0,4.4027,4.4264,4.4027,4.4264,3457100.0
2011-12-23 13:00:00,5.6,5.6,5.57,5.58,2606800.0,4.4264,4.4264,4.4027,4.4106,2606800.0
2011-12-23 13:10:00,5.58,5.58,5.57,5.58,990700.0,4.4106,4.4106,4.4027,4.4106,990700.0
2011-12-23 13:20:00,5.58,5.58,5.56,5.56,3942500.0,4.4106,4.4106,4.3948,4.3948,3942500.0
2011-12-23 13:30:00,5.56,5.57,5.56,5.56,1046700.0,4.3948,4.4027,4.3948,4.3948,1046700.0
2011-12-23 13:40:00,5.56,5.57,5.55,5.55,3627500.0,4.3948,4.4027,4.3869,4.3869,3627500.0
2011-12-23 13:50:00,5.56,5.57,5.55,5.56,1810800.0,4.3948,4.4027,4.3869,4.3948,1810800.0
2011-12-23 14:00:00,5.56,5.57,5.55,5.56,6915700.0,4.3948,4.4027,4.3869,4.3948,6915700.0
2011-12-23 14:10:00,5.56,5.57,5.55,5.57,1731800.0,4.3948,4.4027,4.3869,4.4027,1731800.0
2011-12-23 14:20:00,5.57,5.58,5.56,5.58,3830500.0,4.4027,4.4106,4.3948,4.4106,3830500.0
2011-12-23 14:30:00,5.57,5.58,5.57,5.58,2203400.0,4.4027,4.4106,4.4027,4.4106,2203400.0
2011-12-23 14:40:00,5.57,5.6,5.57,5.6,4229000.0,4.4027,4.4264,4.4027,4.4264,4229000.0
2011-12-23 14:50:00,5.6,5.6,5.58,5.58,2656700.0,4.4264,4.4264,4.4106,4.4106,2656700.0
2011-12-23 15:00:00,5.58,5.59,5.58,5.58,1504800.0,4.4106,4.4185,4.4106,4.4106,1504800.0
2011-12-23 15:10:00,5.58,5.59,5.58,5.59,1986100.0,4.4106,4.4185,4.4106,4.4185,1986100.0
2011-12-23 15:20:00,5.58,5.59,5.58,5.58,1544700.0,4.4106,4.4185,4.4106,4.4106,1544700.0
2011-12-23 15:30:00,5.58,5.6,5.58,5.59,4123400.0,4.4106,4.4264,4.4106,4.4185,4123400.0
2011-12-23 15:40:00,5.6,5.61,5.59,5.6,8140300.0,4.4264,4.4343,4.4185,4.4264,8140300.0
2011-12-23 15:50:00,5.6,5.61,5.59,5.61,9674700.0,4.4264,4.4343,4.4185,4.4343,9674700.0
2011-12-27 09:30:00,5.55,5.56,5.51,5.54,7336500.0,4.3869,4.3948,4.3553,4.379,7336500.0
2011-12-27 09:40:00,5.54,5.55,5.5,5.54,6854700.0,4.379,4.3869,4.3474,4.379,6854700.0
2011-12-27 09:50:00,5.54,5.56,5.52,5.54,4042200.0,4.379,4.3948,4.3632,4.379,4042200.0
2011-12-27 10:00:00,5.55,5.57,5.54,5.55,4630700.0,4.3869,4.4027,4.379,4.3869,4630700.0
2011-12-27 10:10:00,5.55,5.58,5.55,5.56,3924200.0,4.3869,4.4106,4.3869,4.3948,3924200.0
2011-12-27 10:20:00,5.56,5.57,5.55,5.55,2658500.0,4.3948,4.4027,4.3869,4.3869,2658500.0
2011-12-27 10:30:00,5.55,5.55,5.54,5.54,1408100.0,4.3869,4.3869,4.379,4.379,1408100.0
2011-12-27 10:40:00,5.54,5.55,5.54,5.54,2274400.0,4.379,4.3869,4.379,4.379,2274400.0
2011-12-27 10:50:00,5.54,5.55,5.53,5.53,3187000.0,4.379,4.3869,4.3711,4.3711,3187000.0
2011-12-27 11:00:00,5.53,5.54,5.52,5.53,3037300.0,4.3711,4.379,4.3632,4.3711,3037300.0
2011-12-27 11:10:00,5.52,5.55,5.52,5.53,3355600.0,4.3632,4.3869,4.3632,4.3711,3355600.0
2011-12-27 11:20:00,5.53,5.57,5.52,5.56,4257200.0,4.3711,4.4027,4.3632,4.3948,4257200.0
2011-12-27 11:30:00,5.57,5.57,5.54,5.55,1762700.0,4.4027,4.4027,4.379,4.3869,1762700.0
2011-12-27 11:40:00,5.54,5.55,5.53,5.53,1239100.0,4.379,4.3869,4.3711,4.3711,1239100.0
2011-12-27 11:50:00,5.54,5.55,5.53,5.54,1927800.0,4.379,4.3869,4.3711,4.379,1927800.0
2011-12-27 12:00:00,5.54,5.55,5.54,5.54,1362500.0,4.379,4.3869,4.379,4.379,1362500.0
2011-12-27 12:10:00,5.55,5.55,5.54,5.55,1655400.0,4.3869,4.3869,4.379,4.3869,1655400.0
2011-12-27 12:20:00,5.54,5.55,5.53,5.53,1676000.0,4.379,4.3869,4.3711,4.3711,1676000.0
2011-12-27 12:30:00,5.54,5.54,5.53,5.53,2516300.0,4.379,4.379,4.3711,4.3711,2516300.0
2011-12-27 12:40:00,5.53,5.54,5.53,5.53,1392000.0,4.3711,4.379,4.3711,4.3711,1392000.0
2011-12-27 12:50:00,5.53,5.54,5.51,5.53,4234800.0,4.3711,4.379,4.3553,4.3711,4234800.0
2011-12-27 13:00:00,5.53,5.53,5.52,5.52,830600.0,4.3711,4.3711,4.3632,4.3632,830600.0
2011-12-27 13:10:00,5.52,5.54,5.52,5.54,2014400.0,4.3632,4.379,4.3632,4.379,2014400.0
2011-12-27 13:20:00,5.54,5.54,5.52,5.52,8709500.0,4.379,4.379,4.3632,4.3632,8709500.0
2011-12-27 13:30:00,5.53,5.53,5.52,5.53,1334600.0,4.3711,4.3711,4.3632,4.3711,1334600.0
2011-12-27 13:40:00,5.52,5.54,5.52,5.52,1999100.0,4.3632,4.379,4.3632,4.3632,1999100.0
2011-12-27 13:50:00,5.53,5.54,5.52,5.54,2771900.0,4.3711,4.379,4.3632,4.379,2771900.0
2011-12-27 14:00:00,5.53,5.54,5.52,5.52,1378500.0,4.3711,4.379,4.3632,4.3632,1378500.0
2011-12-27 14:10:00,5.52,5.53,5.52,5.52,1972400.0,4.3632,4.3711,4.3632,4.3632,1972400.0
2011-12-27 14:20:00,5.52,5.53,5.51,5.52,3216400.0,4.3632,4.3711,4.3553,4.3632,3216400.0
2011-12-27 14:30:00,5.53,5.53,5.51,5.52,3653100.0,4.3711,4.3711,4.3553,4.3632,3653100.0
2011-12-27 14:40:00,5.52,5.53,5.51,5.51,1330800.0,4.3632,4.3711,4.3553,4.3553,1330800.0
2011-12-27 14:50:00,5.51,5.52,5.5,5.52,5209000.0,4.3553,4.3632,4.3474,4.3632,5209000.0
2011-12-27 15:00:00,5.52,5.52,5.5,5.51,2867200.0,4.3632,4.3632,4.3474,4.3553,2867200.0
2011-12-27 15:10:00,5.51,5.52,5.48,5.5,7921700.0,4.3553,4.3632,4.3316,4.3474,7921700.0
2011-12-27 15:20:00,5.5,5.51,5.49,5.5,3033200.0,4.3474,4.3553,4.3395,4.3474,3033200.0
2011-12-27 15:30:00,5.5,5.51,5.48,5.49,5301300.0,4.3474,4.3553,4.3316,4.3395,5301300.0
2011-12-27 15:40:00,5.5,5.5,5.47,5.5,5890200.0,4.3474,4.3474,4.3237,4.3474,5890200.0
2011-12-27 15:50:00,5.5,5.5,5.46,5.48,9820900.0,4.3474,4.3474,4.3158,4.3316,9820900.0
2011-12-28 09:30:00,5.45,5.46,5.41,5.42,9834900.0,4.3079,4.3158,4.2762,4.2841,9834900.0
2011-12-28 09:40:00,5.42,5.44,5.38,5.38,6879300.0,4.2841,4.3,4.2525,4.2525,6879300.0
2011-12-28 09:50:00,5.38,5.39,5.34,5.36,8032100.0,4.2525,4.2604,4.2209,4.2367,8032100.0
2011-12-28 10:00:00,5.36,5.38,5.34,5.38,4254400.0,4.2367,4.2525,4.2209,4.2525,4254400.0
2011-12-28 10:10:00,5.38,5.38,5.35,5.36,5425600.0,4.2525,4.2525,4.2288,4.2367,5425600.0
2011-12-28 10:20:00,5.36,5.36,5.32,5.33,4944900.0,4.2367,4.2367,4.2051,4.213,4944900.0
2011-12-28 10:30:00,5.33,5.34,5.32,5.33,4993300.0,4.213,4.2209,4.2051,4.213,4993300.0
2011-12-28 10:40:00,5.33,5.35,5.33,5.35,3385900.0,4.213,4.2288,4.213,4.2288,3385900.0
2011-12-28 10:50:00,5.34,5.35,5.33,5.35,2042300.0,4.2209,4.2288,4.213,4.2288,2042300.0
2011-12-28 11:00:00,5.35,5.36,5.33,5.35,3597400.0,4.2288,4.2367,4.213,4.2288,3597400.0
2011-12-28 11:10:00,5.34,5.35,5.33,5.34,2253500.0,4.2209,4.2288,4.213,4.2209,2253500.0
2011-12-28 11:20:00,5.33,5.34,5.32,5.32,3724500.0,4.213,4.2209,4.2051,4.2051,3724500.0
2011-12-28 11:30:00,5.33,5.33,5.3,5.31,5740500.0,4.213,4.213,4.1893,4.1972,5740500.0
2011-12-28 11:40:00,5.3,5.32,5.29,5.31,5437600.0,4.1893,4.2051,4.1814,4.1972,5437600.0
2011-12-28 11:50:00,5.31,5.32,5.3,5.31,2350500.0,4.1972,4.2051,4.1893,4.1972,2350500.0
2011-12-28 12:00:00,5.31,5.32,5.3,5.3,1696600.0,4.1972,4.2051,4.1893,4.1893,1696600.0
2011-12-28 12:10:00,5.3,5.32,5.3,5.32,1522000.0,4.1893,4.2051,4.1893,4.2051,1522000.0
2011-12-28 12:20:00,5.31,5.32,5.31,5.32,853400.0,4.1972,4.2051,4.1972,4.2051,853400.0
2011-12-28 12:30:00,5.32,5.32,5.31,5.31,826600.0,4.2051,4.2051,4.1972,4.1972,826600.0
2011-12-28 12:40:00,5.31,5.32,5.31,5.31,1089100.0,4.1972,4.2051,4.1972,4.1972,1089100.0
2011-12-28 12:50:00,5.32,5.32,5.29,5.3,2290600.0,4.2051,4.2051,4.1814,4.1893,2290600.0
2011-12-28 13:00:00,5.3,5.3,5.27,5.28,4719700.0,4.1893,4.1893,4.1656,4.1735,4719700.0
2011-12-28 13:10:00,5.27,5.31,5.27,5.3,3895800.0,4.1656,4.1972,4.1656,4.1893,3895800.0
2011-12-28 13:20:00,5.3,5.31,5.3,5.31,809400.0,4.1893,4.1972,4.1893,4.1972,809400.0
2011-12-28 13:30:00,5.31,5.32,5.3,5.32,2223500.0,4.1972,4.2051,4.1893,4.2051,2223500.0
2011-12-28 13:40:00,5.32,5.33,5.31,5.32,3116800.0,4.2051,4.213,4.1972,4.2051,3116800.0
2011-12-28 13:50:00,5.32,5.33,5.32,5.33,1137500.0,4.2051,4.213,4.2051,4.213,1137500.0
2011-12-28 14:00:00,5.33,5.33,5.31,5.33,3084500.0,4.213,4.213,4.1972,4.213,3084500.0
2011-12-28 14:10:00,5.32,5.33,5.3,5.3,3703500.0,4.2051,4.213,4.1893,4.1893,3703500.0
2011-12-28 14:20:00,5.3,5.31,5.3,5.3,1008400.0,4.1893,4.1972,4.1893,4.1893,1008400.0
2011-12-28 14:30:00,5.31,5.31,5.29,5.3,1792100.0,4.1972,4.1972,4.1814,4.1893,1792100.0
2011-12-28 14:40:00,5.29,5.3,5.28,5.28,2038900.0,4.1814,4.1893,4.1735,4.1735,2038900.0
2011-12-28 14:50:00,5.28,5.31,5.28,5.3,3900200.0,4.1735,4.1972,4.1735,4.1893,3900200.0
2011-12-28 15:00:00,5.3,5.3,5.29,5.29,828600.0,4.1893,4.1893,4.1814,4.1814,828600.0
2011-12-28 15:10:00,5.29,5.31,5.28,5.29,3971900.0,4.1814,4.1972,4.1735,4.1814,3971900.0
2011-12-28 15:20:00,5.29,5.3,5.28,5.29,3053100.0,4.1814,4.1893,4.1735,4.1814,3053100.0
2011-12-28 15:30:00,5.28,5.29,5.28,5.29,2040600.0,4.1735,4.1814,4.1735,4.1814,2040600.0
2011-12-28 15:40:00,5.28,5.3,5.28,5.29,5065400.0,4.1735,4.1893,4.1735,4.1814,5065400.0
2011-12-28 15:50:00,5.3,5.3,5.28,5.28,8235200.0,4.1893,4.1893,4.1735,4.1735,8235200.0
2011-12-29 09:30:00,5.29,5.33,5.28,5.32,8131800.0,4.1814,4.213,4.1735,4.2051,8131800.0
2011-12-29 09:40:00,5.31,5.35,5.31,5.31,5672100.0,4.1972,4.2288,4.1972,4.1972,5672100.0
2011-12-29 09:50:00,5.31,5.36,5.31,5.35,9929000.0,4.1972,4.2367,4.1972,4.2288,9929000.0
2011-12-29 10:00:00,5.35,5.39,5.34,5.39,7052300.0,4.2288,4.2604,4.2209,4.2604,7052300.0
2011-12-29 10:10:00,5.39,5.39,5.37,5.37,2914400.0,4.2604,4.2604,4.2446,4.2446,2914400.0
2011-12-29 10:20:00,5.37,5.4,5.36,5.4,5323200.0,4.2446,4.2683,4.2367,4.2683,5323200.0
2011-12-29 10:30:00,5.4,5.48,5.39,5.45,14111700.0,4.2683,4.3316,4.2604,4.3079,14111700.0
2011-12-29 10:40:00,5.46,5.46,5.43,5.43,4538000.0,4.3158,4.3158,4.2921,4.2921,4538000.0
2011-12-29 10:50:00,5.43,5.44,5.43,5.43,2045100.0,4.2921,4.3,4.2921,4.2921,2045100.0
2011-12-29 11:00:00,5.44,5.44,5.39,5.4,3247800.0,4.3,4.3,4.2604,4.2683,3247800.0
2011-12-29 11:10:00,5.39,5.42,5.38,5.4,7355300.0,4.2604,4.2841,4.2525,4.2683,7355300.0
2011-12-29 11:20:00,5.4,5.42,5.39,5.41,4254200.0,4.2683,4.2841,4.2604,4.2762,4254200.0
2011-12-29 11:30:00,5.41,5.43,5.4,5.41,2925300.0,4.2762,4.2921,4.2683,4.2762,2925300.0
2011-12-29 11:40:00,5.42,5.43,5.4,5.42,3245300.0,4.2841,4.2921,4.2683,4.2841,3245300.0
2011-12-29 11:50:00,5.42,5.43,5.41,5.43,2443200.0,4.2841,4.2921,4.2762,4.2921,2443200.0
2011-12-29 12:00:00,5.42,5.43,5.41,5.41,1564900.0,4.2841,4.2921,4.2762,4.2762,1564900.0
2011-12-29 12:10:00,5.42,5.42,5.4,5.42,2344100.0,4.2841,4.2841,4.2683,4.2841,2344100.0
2011-12-29 12:20:00,5.41,5.42,5.41,5.41,2289100.0,4.2762,4.2841,4.2762,4.2762,2289100.0
2011-12-29 12:30:00,5.41,5.42,5.4,5.4,2116100.0,4.2762,4.2841,4.2683,4.2683,2116100.0
2011-12-29 12:40:00,5.4,5.42,5.4,5.4,2261100.0,4.2683,4.2841,4.2683,4.2683,2261100.0
2011-12-29 12:50:00,5.4,5.41,5.4,5.41,858900.0,4.2683,4.2762,4.2683,4.2762,858900.0
2011-12-29 13:00:00,5.4,5.43,5.4,5.42,3000700.0,4.2683,4.2921,4.2683,4.2841,3000700.0
2011-12-29 13:10:00,5.41,5.42,5.39,5.39,1576300.0,4.2762,4.2841,4.2604,4.2604,1576300.0
2011-12-29 13:20:00,5.4,5.41,5.39,5.4,1714800.0,4.2683,4.2762,4.2604,4.2683,1714800.0
2011-12-29 13:30:00,5.4,5.41,5.4,5.41,1007400.0,4.2683,4.2762,4.2683,4.2762,1007400.0
2011-12-29 13:40:00,5.41,5.42,5.4,5.4,2080600.0,4.2762,4.2841,4.2683,4.2683,2080600.0
2011-12-29 13:50:00,5.41,5.41,5.39,5.4,1292700.0,4.2762,4.2762,4.2604,4.2683,1292700.0
2011-12-29 14:00:00,5.39,5.4,5.38,5.4,2742400.0,4.2604,4.2683,4.2525,4.2683,2742400.0
2011-12-29 14:10:00,5.39,5.41,5.39,5.39,1652400.0,4.2604,4.2762,4.2604,4.2604,1652400.0
2011-12-29 14:20:00,5.4,5.4,5.39,5.39,678300.0,4.2683,4.2683,4.2604,4.2604,678300.0
2011-12-29 14:30:00,5.39,5.4,5.38,5.38,1658900.0,4.2604,4.2683,4.2525,4.2525,1658900.0
2011-12-29 14:40:00,5.39,5.39,5.38,5.38,1159100.0,4.2604,4.2604,4.2525,4.2525,1159100.0
2011-12-29 14:50:00,5.38,5.39,5.38,5.39,2005200.0,4.2525,4.2604,4.2525,4.2604,2005200.0
2011-12-29 15:00:00,5.38,5.41,5.38,5.4,4657800.0,4.2525,4.2762,4.2525,4.2683,4657800.0
2011-12-29 15:10:00,5.4,5.41,5.39,5.41,2895800.0,4.2683,4.2762,4.2604,4.2762,2895800.0
2011-12-29 15:20:00,5.41,5.42,5.4,5.41,3545800.0,4.2762,4.2841,4.2683,4.2762,3545800.0
2011-12-29 15:30:00,5.42,5.44,5.41,5.44,8631900.0,4.2841,4.3,4.2762,4.3,8631900.0
2011-12-29 15:40:00,5.43,5.45,5.43,5.44,8979700.0,4.2921,4.3079,4.2921,4.3,8979700.0
2011-12-29 15:50:00,5.44,5.46,5.44,5.45,12020500.0,4.3,4.3158,4.3,4.3079,12020500.0
2011-12-30 09:30:00,5.39,5.44,5.37,5.41,7749900.0,4.2604,4.3,4.2446,4.2762,7749900.0
2011-12-30 09:40:00,5.42,5.46,5.41,5.45,7593500.0,4.2841,4.3158,4.2762,4.3079,7593500.0
2011-12-30 09:50:00,5.46,5.46,5.43,5.44,3384600.0,4.3158,4.3158,4.2921,4.3,3384600.0
2011-12-30 10:00:00,5.45,5.46,5.44,5.45,4329300.0,4.3079,4.3158,4.3,4.3079,4329300.0
2011-12-30 10:10:00,5.45,5.45,5.42,5.42,2979100.0,4.3079,4.3079,4.2841,4.2841,2979100.0
2011-12-30 10:20:00,5.42,5.45,5.42,5.44,4718300.0,4.2841,4.3079,4.2841,4.3,4718300.0
2011-12-30 10:30:00,5.43,5.46,5.43,5.46,3012000.0,4.2921,4.3158,4.2921,4.3158,3012000.0
2011-12-30 10:40:00,5.46,5.46,5.44,5.45,2765200.0,4.3158,4.3158,4.3,4.3079,2765200.0
2011-12-30 10:50:00,5.46,5.48,5.45,5.46,3798100.0,4.3158,4.3316,4.3079,4.3158,3798100.0
2011-12-30 11:00:00,5.46,5.48,5.45,5.48,2984200.0,4.3158,4.3316,4.3079,4.3316,2984200.0
2011-12-30 11:10:00,5.48,5.48,5.46,5.46,2143100.0,4.3316,4.3316,4.3158,4.3158,2143100.0
2011-12-30 11:20:00,5.47,5.47,5.45,5.46,1773600.0,4.3237,4.3237,4.3079,4.3158,1773600.0
2011-12-30 11:30:00,5.45,5.46,5.45,5.45,1174200.0,4.3079,4.3158,4.3079,4.3079,1174200.0
2011-12-30 11:40:00,5.45,5.46,5.44,5.46,4062800.0,4.3079,4.3158,4.3,4.3158,4062800.0
2011-12-30 11:50:00,5.46,5.46,5.43,5.43,3203300.0,4.3158,4.3158,4.2921,4.2921,3203300.0
2011-12-30 12:00:00,5.43,5.46,5.43,5.46,4914900.0,4.2921,4.3158,4.2921,4.3158,4914900.0
2011-12-30 12:10:00,5.45,5.46,5.45,5.45,1383800.0,4.3079,4.3158,4.3079,4.3079,1383800.0
2011-12-30 12:20:00,5.45,5.46,5.44,5.45,1978600.0,4.3079,4.3158,4.3,4.3079,1978600.0
2011-12-30 12:30:00,5.45,5.46,5.44,5.46,1849100.0,4.3079,4.3158,4.3,4.3158,1849100.0
2011-12-30 12:40:00,5.46,5.47,5.45,5.47,2925400.0,4.3158,4.3237,4.3079,4.3237,2925400.0
2011-12-30 12:50:00,5.46,5.47,5.46,5.46,1822500.0,4.3158,4.3237,4.3158,4.3158,1822500.0
2011-12-30 13:00:00,5.46,5.48,5.46,5.47,2285300.0,4.3158,4.3316,4.3158,4.3237,2285300.0
2011-12-30 13:10:00,5.48,5.48,5.47,5.48,2349100.0,4.3316,4.3316,4.3237,4.3316,2349100.0
2011-12-30 13:20:00,5.47,5.5,5.47,5.48,5501800.0,4.3237,4.3474,4.3237,4.3316,5501800.0
2011-12-30 13:30:00,5.49,5.49,5.48,5.49,1171100.0,4.3395,4.3395,4.3316,4.3395,1171100.0
2011-12-30 13:40:00,5.49,5.51,5.48,5.49,6382700.0,4.3395,4.3553,4.3316,4.3395,6382700.0
2011-12-30 13:50:00,5.49,5.51,5.49,5.5,1934400.0,4.3395,4.3553,4.3395,4.3474,1934400.0
2011-12-30 14:00:00,5.51,5.52,5.49,5.51,3848400.0,4.3553,4.3632,4.3395,4.3553,3848400.0
2011-12-30 14:10:00,5.52,5.52,5.5,5.5,4544500.0,4.3632,4.3632,4.3474,4.3474,4544500.0
2011-12-30 14:20:00,5.5,5.51,5.48,5.5,4177400.0,4.3474,4.3553,4.3316,4.3474,4177400.0
2011-12-30 14:30:00,5.49,5.54,5.49,5.54,5944300.0,4.3395,4.379,4.3395,4.379,5944300.0
2011-12-30 14:40:00,5.54,5.55,5.52,5.54,5095900.0,4.379,4.3869,4.3632,4.379,5095900.0
2011-12-30 14:50:00,5.54,5.55,5.52,5.53,3963600.0,4.379,4.3869,4.3632,4.3711,3963600.0
2011-12-30 15:00:00,5.54,5.56,5.53,5.55,6676200.0,4.379,4.3948,4.3711,4.3869,6676200.0
2011-12-30 15:10:00,5.55,5.56,5.54,5.55,5054100.0,4.3869,4.3948,4.379,4.3869,5054100.0
2011-12-30 15:20:00,5.55,5.58,5.55,5.58,5199900.0,4.3869,4.4106,4.3869,4.4106,5199900.0
2011-12-30 15:30:00,5.58,5.58,5.56,5.56,6610600.0,4.4106,4.4106,4.3948,4.3948,6610600.0
2011-12-30 15:40:00,5.56,5.58,5.55,5.56,8289200.0,4.3948,4.4106,4.3869,4.3948,8289200.0
2011-12-30 15:50:00,5.57,5.58,5.55,5.55,16492700.0,4.4027,4.4106,4.3869,4.3869,16492700.0
2012-01-03 09:30:00,5.75,5.82,5.74,5.81,19771300.0,4.545,4.6003,4.5371,4.5924,19771300.0
2012-01-03 09:40:00,5.81,5.83,5.78,5.81,11997000.0,4.5924,4.6082,4.5687,4.5924,11997000.0
2012-01-03 09:50:00,5.81,5.82,5.79,5.8,7789900.0,4.5924,4.6003,4.5766,4.5845,7789900.0
2012-01-03 10:00:00,5.81,5.87,5.8,5.85,11156700.0,4.5924,4.6398,4.5845,4.624,11156700.0
2012-01-03 10:10:00,5.86,5.88,5.85,5.86,7018400.0,4.6319,4.6477,4.624,4.6319,7018400.0
2012-01-03 10:20:00,5.87,5.89,5.86,5.86,7029900.0,4.6398,4.6557,4.6319,4.6319,7029900.0
2012-01-03 10:30:00,5.86,5.87,5.83,5.83,6054100.0,4.6319,4.6398,4.6082,4.6082,6054100.0
2012-01-03 10:40:00,5.83,5.84,5.81,5.83,6639300.0,4.6082,4.6161,4.5924,4.6082,6639300.0
2012-01-03 10:50:00,5.82,5.85,5.82,5.84,4244600.0,4.6003,4.624,4.6003,4.6161,4244600.0
2012-01-03 11:00:00,5.84,5.85,5.82,5.82,3615500.0,4.6161,4.624,4.6003,4.6003,3615500.0
2012-01-03 11:10:00,5.83,5.84,5.82,5.82,5021400.0,4.6082,4.6161,4.6003,4.6003,5021400.0
2012-01-03 11:20:00,5.82,5.83,5.81,5.82,4761300.0,4.6003,4.6082,4.5924,4.6003,4761300.0
2012-01-03 11:30:00,5.82,5.83,5.81,5.82,4105700.0,4.6003,4.6082,4.5924,4.6003,4105700.0
2012-01-03 11:40:00,5.81,5.83,5.8,5.82,7269000.0,4.5924,4.6082,4.5845,4.6003,7269000.0
2012-01-03 11:50:00,5.82,5.83,5.81,5.83,2483300.0,4.6003,4.6082,4.5924,4.6082,2483300.0
2012-01-03 12:00:00,5.83,5.83,5.81,5.82,2571000.0,4.6082,4.6082,4.5924,4.6003,2571000.0
2012-01-03 12:10:00,5.83,5.83,5.81,5.82,3535000.0,4.6082,4.6082,4.5924,4.6003,3535000.0
2012-01-03 12:20:00,5.82,5.83,5.81,5.82,3209300.0,4.6003,4.6082,4.5924,4.6003,3209300.0
2012-01-03 12:30:00,5.83,5.83,5.81,5.81,3784200.0,4.6082,4.6082,4.5924,4.5924,3784200.0
2012-01-03 12:40:00,5.82,5.82,5.78,5.79,5708200.0,4.6003,4.6003,4.5687,4.5766,5708200.0
2012-01-03 12:50:00,5.79,5.81,5.78,5.8,4514900.0,4.5766,4.5924,4.5687,4.5845,4514900.0
2012-01-03 13:00:00,5.8,5.81,5.79,5.81,1652100.0,4.5845,4.5924,4.5766,4.5924,1652100.0
2012-01-03 13:10:00,5.81,5.83,5.8,5.82,4118500.0,4.5924,4.6082,4.5845,4.6003,4118500.0
2012-01-03 13:20:00,5.83,5.83,5.81,5.82,4055600.0,4.6082,4.6082,4.5924,4.6003,4055600.0
2012-01-03 13:30:00,5.82,5.83,5.81,5.82,1852400.0,4.6003,4.6082,4.5924,4.6003,1852400.0
2012-01-03 13:40:00,5.82,5.83,5.81,5.82,1889800.0,4.6003,4.6082,4.5924,4.6003,1889800.0
2012-01-03 13:50:00,5.83,5.84,5.82,5.83,3368500.0,4.6082,4.6161,4.6003,4.6082,3368500.0
2012-01-03 14:00:00,5.83,5.84,5.82,5.83,2069700.0,4.6082,4.6161,4.6003,4.6082,2069700.0
2012-01-03 14:10:00,5.83,5.84,5.82,5.82,3501400.0,4.6082,4.6161,4.6003,4.6003,3501400.0
2012-01-03 14:20:00,5.83,5.83,5.82,5.83,794900.0,4.6082,4.6082,4.6003,4.6082,794900.0
2012-01-03 14:30:00,5.83,5.85,5.82,5.84,5045500.0,4.6082,4.624,4.6003,4.6161,5045500.0
2012-01-03 14:40:00,5.83,5.85,5.83,5.85,2922400.0,4.6082,4.624,4.6082,4.624,2922400.0
2012-01-03 14:50:00,5.85,5.85,5.84,5.85,1915100.0,4.624,4.624,4.6161,4.624,1915100.0
2012-01-03 15:00:00,5.85,5.85,5.83,5.83,2173300.0,4.624,4.624,4.6082,4.6082,2173300.0
2012-01-03 15:10:00,5.83,5.84,5.82,5.83,4337400.0,4.6082,4.6161,4.6003,4.6082,4337400.0
2012-01-03 15:20:00,5.83,5.84,5.81,5.83,6468600.0,4.6082,4.6161,4.5924,4.6082,6468600.0
2012-01-03 15:30:00,5.82,5.86,5.82,5.85,10620100.0,4.6003,4.6319,4.6003,4.624,10620100.0
2012-01-03 15:40:00,5.86,5.88,5.84,5.87,14228700.0,4.6319,4.6477,4.6161,4.6398,14228700.0
2012-01-03 15:50:00,5.88,5.88,5.8,5.81,23276800.0,4.6477,4.6477,4.5845,4.5924,23276800.0
2012-01-04 09:30:00,5.71,5.72,5.65,5.69,17132000.0,4.5134,4.5213,4.4659,4.4976,17132000.0
2012-01-04 09:40:00,5.7,5.71,5.68,5.7,8983400.0,4.5055,4.5134,4.4897,4.5055,8983400.0
2012-01-04 09:50:00,5.7,5.72,5.68,5.69,8040000.0,4.5055,4.5213,4.4897,4.4976,8040000.0
2012-01-04 10:00:00,5.69,5.69,5.62,5.64,8220800.0,4.4976,4.4976,4.4422,4.458,8220800.0
2012-01-04 10:10:00,5.64,5.65,5.62,5.64,4609000.0,4.458,4.4659,4.4422,4.458,4609000.0
2012-01-04 10:20:00,5.64,5.66,5.63,5.65,3429700.0,4.458,4.4739,4.4501,4.4659,3429700.0
2012-01-04 10:30:00,5.65,5.66,5.63,5.65,4822200.0,4.4659,4.4739,4.4501,4.4659,4822200.0
2012-01-04 10:40:00,5.65,5.65,5.63,5.64,2653400.0,4.4659,4.4659,4.4501,4.458,2653400.0
2012-01-04 10:50:00,5.64,5.66,5.63,5.64,3503600.0,4.458,4.4739,4.4501,4.458,3503600.0
2012-01-04 11:00:00,5.65,5.67,5.64,5.67,6299300.0,4.4659,4.4818,4.458,4.4818,6299300.0
2012-01-04 11:10:00,5.67,5.69,5.66,5.68,5158200.0,4.4818,4.4976,4.4739,4.4897,5158200.0
2012-01-04 11:20:00,5.67,5.7,5.67,5.69,4011400.0,4.4818,4.5055,4.4818,4.4976,4011400.0
2012-01-04 11:30:00,5.7,5.74,5.69,5.74,8058300.0,4.5055,4.5371,4.4976,4.5371,8058300.0
2012-01-04 11:40:00,5.74,5.75,5.73,5.74,4697700.0,4.5371,4.545,4.5292,4.5371,4697700.0
2012-01-04 11:50:00,5.74,5.78,5.74,5.77,9004300.0,4.5371,4.5687,4.5371,4.5608,9004300.0
2012-01-04 12:00:00,5.78,5.84,5.76,5.83,11233600.0,4.5687,4.6161,4.5529,4.6082,11233600.0
2012-01-04 12:10:00,5.83,5.88,5.82,5.87,12101200.0,4.6082,4.6477,4.6003,4.6398,12101200.0
2012-01-04 12:20:00,5.87,5.88,5.84,5.85,6072000.0,4.6398,4.6477,4.6161,4.624,6072000.0
2012-01-04 12:30:00,5.85,5.86,5.83,5.83,3911300.0,4.624,4.6319,4.6082,4.6082,3911300.0
2012-01-04 12:40:00,5.84,5.85,5.83,5.85,4203800.0,4.6161,4.624,4.6082,4.624,4203800.0
2012-01-04 12:50:00,5.85,5.87,5.84,5.87,3412200.0,4.624,4.6398,4.6161,4.6398,3412200.0
2012-01-04 13:00:00,5.87,5.87,5.83,5.86,5254200.0,4.6398,4.6398,4.6082,4.6319,5254200.0
2012-01-04 13:10:00,5.85,5.86,5.83,5.83,2569700.0,4.624,4.6319,4.6082,4.6082,2569700.0
2012-01-04 13:20:00,5.83,5.85,5.83,5.84,3466100.0,4.6082,4.624,4.6082,4.6161,3466100.0
2012-01-04 13:30:00,5.84,5.85,5.81,5.82,5713900.0,4.6161,4.624,4.5924,4.6003,5713900.0
2012-01-04 13:40:00,5.81,5.86,5.81,5.85,6790200.0,4.5924,4.6319,4.5924,4.624,6790200.0
2012-01-04 13:50:00,5.86,5.87,5.84,5.87,3461400.0,4.6319,4.6398,4.6161,4.6398,3461400.0
2012-01-04 14:00:00,5.87,5.87,5.84,5.84,3075400.0,4.6398,4.6398,4.6161,4.6161,3075400.0
2012-01-04 14:10:00,5.85,5.85,5.82,5.83,4679000.0,4.624,4.624,4.6003,4.6082,4679000.0
2012-01-04 14:20:00,5.85,5.86,5.83,5.83,4611700.0,4.624,4.6319,4.6082,4.6082,4611700.0
2012-01-04 14:30:00,5.84,5.86,5.83,5.85,2937200.0,4.6161,4.6319,4.6082,4.624,2937200.0
2012-01-04 14:40:00,5.85,5.85,5.83,5.83,3277500.0,4.624,4.624,4.6082,4.6082,3277500.0
2012-01-04 14:50:00,5.84,5.86,5.83,5.85,2546900.0,4.6161,4.6319,4.6082,4.624,2546900.0
2012-01-04 15:00:00,5.84,5.85,5.81,5.82,4694600.0,4.6161,4.624,4.5924,4.6003,4694600.0
2012-01-04 15:10:00,5.81,5.83,5.79,5.81,4652400.0,4.5924,4.6082,4.5766,4.5924,4652400.0
2012-01-04 15:20:00,5.81,5.82,5.8,5.82,1322000.0,4.5924,4.6003,4.5845,4.6003,1322000.0
2012-01-04 15:30:00,5.82,5.86,5.81,5.85,7832900.0,4.6003,4.6319,4.5924,4.624,7832900.0
2012-01-04 15:40:00,5.84,5.86,5.81,5.83,5722100.0,4.6161,4.6319,4.5924,4.6082,5722100.0
2012-01-04 15:50:00,5.83,5.83,5.8,5.83,11037400.0,4.6082,4.6082,4.5845,4.6082,11037400.0
2012-01-05 09:30:00,5.75,5.8,5.71,5.8,9804500.0,4.545,4.5845,4.5134,4.5845,9804500.0
2012-01-05 09:40:00,5.8,5.8,5.75,5.79,10387900.0,4.5845,4.5845,4.545,4.5766,10387900.0
2012-01-05 09:50:00,5.79,5.88,5.78,5.86,15605300.0,4.5766,4.6477,4.5687,4.6319,15605300.0
2012-01-05 10:00:00,5.87,5.87,5.81,5.85,10126200.0,4.6398,4.6398,4.5924,4.624,10126200.0
2012-01-05 10:10:00,5.85,5.9,5.83,5.89,11458200.0,4.624,4.6636,4.6082,4.6557,11458200.0
2012-01-05 10:20:00,5.89,5.99,5.88,5.99,23056100.0,4.6557,4.7347,4.6477,4.7347,23056100.0
2012-01-05 10:30:00,5.99,5.99,5.96,5.96,15012100.0,4.7347,4.7347,4.711,4.711,15012100.0
2012-01-05 10:40:00,5.96,5.97,5.92,5.93,9126700.0,4.711,4.7189,4.6794,4.6873,9126700.0
2012-01-05 10:50:00,5.93,5.95,5.92,5.95,5053600.0,4.6873,4.7031,4.6794,4.7031,5053600.0
2012-01-05 11:00:00,5.95,5.98,5.95,5.98,8013100.0,4.7031,4.7268,4.7031,4.7268,8013100.0
2012-01-05 11:10:00,5.98,5.99,5.96,5.99,8232300.0,4.7268,4.7347,4.711,4.7347,8232300.0
2012-01-05 11:20:00,5.99,6.02,5.98,6.02,17909800.0,4.7347,4.7584,4.7268,4.7584,17909800.0
2012-01-05 11:30:00,6.02,6.06,6.01,6.04,13046000.0,4.7584,4.79,4.7505,4.7742,13046000.0
2012-01-05 11:40:00,6.05,6.09,6.04,6.09,13795300.0,4.7821,4.8137,4.7742,4.8137,13795300.0
2012-01-05 11:50:00,6.09,6.09,6.04,6.05,10431900.0,4.8137,4.8137,4.7742,4.7821,10431900.0
2012-01-05 12:00:00,6.04,6.07,6.04,6.04,6156400.0,4.7742,4.7979,4.7742,4.7742,6156400.0
2012-01-05 12:10:00,6.04,6.15,6.04,6.12,15868100.0,4.7742,4.8612,4.7742,4.8374,15868100.0
2012-01-05 12:20:00,6.13,6.16,6.09,6.13,11619900.0,4.8454,4.8691,4.8137,4.8454,11619900.0
2012-01-05 12:30:00,6.13,6.16,6.11,6.15,13002900.0,4.8454,4.8691,4.8295,4.8612,13002900.0
2012-01-05 12:40:00,6.16,6.25,6.14,6.25,22336800.0,4.8691,4.9402,4.8533,4.9402,22336800.0
2012-01-05 12:50:00,6.24,6.25,6.19,6.25,21856800.0,4.9323,4.9402,4.8928,4.9402,21856800.0
2012-01-05 13:00:00,6.25,6.27,6.21,6.23,17058700.0,4.9402,4.956,4.9086,4.9244,17058700.0
2012-01-05 13:10:00,6.22,6.24,6.18,6.19,10007800.0,4.9165,4.9323,4.8849,4.8928,10007800.0
2012-01-05 13:20:00,6.18,6.24,6.18,6.23,7868300.0,4.8849,4.9323,4.8849,4.9244,7868300.0
2012-01-05 13:30:00,6.24,6.28,6.23,6.25,15481000.0,4.9323,4.9639,4.9244,4.9402,15481000.0
2012-01-05 13:40:00,6.25,6.29,6.24,6.24,11325800.0,4.9402,4.9718,4.9323,4.9323,11325800.0
2012-01-05 13:50:00,6.25,6.27,6.22,6.23,8423900.0,4.9402,4.956,4.9165,4.9244,8423900.0
2012-01-05 14:00:00,6.23,6.26,6.21,6.26,8447200.0,4.9244,4.9481,4.9086,4.9481,8447200.0
2012-01-05 14:10:00,6.25,6.27,6.24,6.24,8877500.0,4.9402,4.956,4.9323,4.9323,8877500.0
2012-01-05 14:20:00,6.24,6.27,6.24,6.25,8413100.0,4.9323,4.956,4.9323,4.9402,8413100.0
2012-01-05 14:30:00,6.25,6.26,6.23,6.25,10724700.0,4.9402,4.9481,4.9244,4.9402,10724700.0
2012-01-05 14:40:00,6.25,6.27,6.24,6.25,7899900.0,4.9402,4.956,4.9323,4.9402,7899900.0
2012-01-05 14:50:00,6.25,6.26,6.24,6.24,4842900.0,4.9402,4.9481,4.9323,4.9323,4842900.0
2012-01-05 15:00:00,6.25,6.27,6.23,6.26,7654000.0,4.9402,4.956,4.9244,4.9481,7654000.0
2012-01-05 15:10:00,6.27,6.32,6.25,6.29,20802700.0,4.956,4.9955,4.9402,4.9718,20802700.0
2012-01-05 15:20:00,6.29,6.35,6.29,6.31,15513800.0,4.9718,5.0192,4.9718,4.9876,15513800.0
2012-01-05 15:30:00,6.32,6.32,6.26,6.27,15629700.0,4.9955,4.9955,4.9481,4.956,15629700.0
2012-01-05 15:40:00,6.27,6.32,6.27,6.31,13892500.0,4.956,4.9955,4.956,4.9876,13892500.0
2012-01-05 15:50:00,6.31,6.35,6.27,6.31,40953500.0,4.9876,5.0192,4.956,4.9876,40953500.0
2012-01-06 09:30:00,6.21,6.23,6.16,6.18,25017000.0,4.9086,4.9244,4.8691,4.8849,25017000.0
2012-01-06 09:40:00,6.17,6.18,6.13,6.13,19840000.0,4.877,4.8849,4.8454,4.8454,19840000.0
2012-01-06 09:50:00,6.14,6.16,6.11,6.15,12220300.0,4.8533,4.8691,4.8295,4.8612,12220300.0
2012-01-06 10:00:00,6.15,6.15,6.06,6.08,19621600.0,4.8612,4.8612,4.79,4.8058,19621600.0
2012-01-06 10:10:00,6.09,6.12,6.07,6.1,11684500.0,4.8137,4.8374,4.7979,4.8216,11684500.0
2012-01-06 10:20:00,6.1,6.14,6.09,6.12,9166200.0,4.8216,4.8533,4.8137,4.8374,9166200.0
2012-01-06 10:30:00,6.13,6.16,6.11,6.16,9377800.0,4.8454,4.8691,4.8295,4.8691,9377800.0
2012-01-06 10:40:00,6.16,6.21,6.14,6.21,9990900.0,4.8691,4.9086,4.8533,4.9086,9990900.0
2012-01-06 10:50:00,6.21,6.24,6.2,6.2,14512300.0,4.9086,4.9323,4.9007,4.9007,14512300.0
2012-01-06 11:00:00,6.2,6.26,6.2,6.26,12302900.0,4.9007,4.9481,4.9007,4.9481,12302900.0
2012-01-06 11:10:00,6.26,6.27,6.23,6.26,7026600.0,4.9481,4.956,4.9244,4.9481,7026600.0
2012-01-06 11:20:00,6.26,6.28,6.25,6.27,6464200.0,4.9481,4.9639,4.9402,4.956,6464200.0
2012-01-06 11:30:00,6.27,6.28,6.25,6.27,7322500.0,4.956,4.9639,4.9402,4.956,7322500.0
2012-01-06 11:40:00,6.27,6.3,6.27,6.29,7722300.0,4.956,4.9797,4.956,4.9718,7722300.0
2012-01-06 11:50:00,6.29,6.3,6.25,6.27,8364000.0,4.9718,4.9797,4.9402,4.956,8364000.0
2012-01-06 12:00:00,6.27,6.28,6.23,6.23,5686500.0,4.956,4.9639,4.9244,4.9244,5686500.0
2012-01-06 12:10:00,6.23,6.26,6.22,6.25,5343800.0,4.9244,4.9481,4.9165,4.9402,5343800.0
2012-01-06 12:20:00,6.25,6.26,6.22,6.23,4114000.0,4.9402,4.9481,4.9165,4.9244,4114000.0
2012-01-06 12:30:00,6.23,6.23,6.21,6.21,3382200.0,4.9244,4.9244,4.9086,4.9086,3382200.0
2012-01-06 12:40:00,6.21,6.22,6.14,6.16,8496600.0,4.9086,4.9165,4.8533,4.8691,8496600.0
2012-01-06 12:50:00,6.16,6.2,6.15,6.19,5142600.0,4.8691,4.9007,4.8612,4.8928,5142600.0
2012-01-06 13:00:00,6.18,6.21,6.18,6.21,2831800.0,4.8849,4.9086,4.8849,4.9086,2831800.0
2012-01-06 13:10:00,6.21,6.21,6.18,6.2,4716000.0,4.9086,4.9086,4.8849,4.9007,4716000.0
2012-01-06 13:20:00,6.2,6.21,6.17,6.18,3338700.0,4.9007,4.9086,4.877,4.8849,3338700.0
2012-01-06 13:30:00,6.18,6.19,6.16,6.18,3158000.0,4.8849,4.8928,4.8691,4.8849,3158000.0
2012-01-06 13:40:00,6.19,6.2,6.18,6.19,1710100.0,4.8928,4.9007,4.8849,4.8928,1710100.0
2012-01-06 13:50:00,6.19,6.21,6.18,6.2,2843700.0,4.8928,4.9086,4.8849,4.9007,2843700.0
2012-01-06 14:00:00,6.2,6.21,6.18,6.2,2543100.0,4.9007,4.9086,4.8849,4.9007,2543100.0
2012-01-06 14:10:00,6.21,6.21,6.18,6.19,2254900.0,4.9086,4.9086,4.8849,4.8928,2254900.0
2012-01-06 14:20:00,6.19,6.2,6.18,6.19,1331400.0,4.8928,4.9007,4.8849,4.8928,1331400.0
2012-01-06 14:30:00,6.19,6.21,6.18,6.19,2912900.0,4.8928,4.9086,4.8849,4.8928,2912900.0
2012-01-06 14:40:00,6.19,6.2,6.19,6.19,2231900.0,4.8928,4.9007,4.8928,4.8928,2231900.0
2012-01-06 14:50:00,6.19,6.2,6.17,6.18,2954800.0,4.8928,4.9007,4.877,4.8849,2954800.0
2012-01-06 15:00:00,6.17,6.2,6.17,6.18,2631600.0,4.877,4.9007,4.877,4.8849,2631600.0
2012-01-06 15:10:00,6.19,6.19,6.16,6.16,2667900.0,4.8928,4.8928,4.8691,4.8691,2667900.0
2012-01-06 15:20:00,6.16,6.18,6.16,6.16,5859300.0,4.8691,4.8849,4.8691,4.8691,5859300.0
2012-01-06 15:30:00,6.17,6.19,6.15,6.16,5556300.0,4.877,4.8928,4.8612,4.8691,5556300.0
2012-01-06 15:40:00,6.17,6.19,6.16,6.18,6850900.0,4.877,4.8928,4.8691,4.8849,6850900.0
2012-01-06 15:50:00,6.17,6.18,6.17,6.18,9295100.0,4.877,4.8849,4.877,4.8849,9295100.0
2012-01-09 09:30:00,6.26,6.27,6.19,6.22,17225300.0,4.9481,4.956,4.8928,4.9165,17225300.0
2012-01-09 09:40:00,6.22,6.27,6.19,6.25,9495100.0,4.9165,4.956,4.8928,4.9402,9495100.0
2012-01-09 09:50:00,6.25,6.34,6.25,6.34,17377500.0,4.9402,5.0113,4.9402,5.0113,17377500.0
2012-01-09 10:00:00,6.34,6.34,6.29,6.3,13340000.0,5.0113,5.0113,4.9718,4.9797,13340000.0
2012-01-09 10:10:00,6.31,6.35,6.3,6.33,14104600.0,4.9876,5.0192,4.9797,5.0034,14104600.0
2012-01-09 10:20:00,6.33,6.37,6.32,6.37,10714200.0,5.0034,5.0351,4.9955,5.0351,10714200.0
2012-01-09 10:30:00,6.37,6.37,6.33,6.33,9968800.0,5.0351,5.0351,5.0034,5.0034,9968800.0
2012-01-09 10:40:00,6.33,6.35,6.26,6.26,9225500.0,5.0034,5.0192,4.9481,4.9481,9225500.0
2012-01-09 10:50:00,6.27,6.28,6.25,6.26,8843600.0,4.956,4.9639,4.9402,4.9481,8843600.0
2012-01-09 11:00:00,6.27,6.29,6.24,6.24,7839200.0,4.956,4.9718,4.9323,4.9323,7839200.0
2012-01-09 11:10:00,6.24,6.26,6.23,6.24,7993700.0,4.9323,4.9481,4.9244,4.9323,7993700.0
2012-01-09 11:20:00,6.24,6.28,6.24,6.27,4590700.0,4.9323,4.9639,4.9323,4.956,4590700.0
2012-01-09 11:30:00,6.27,6.28,6.25,6.27,4592700.0,4.956,4.9639,4.9402,4.956,4592700.0
2012-01-09 11:40:00,6.26,6.28,6.25,6.26,4480000.0,4.9481,4.9639,4.9402,4.9481,4480000.0
2012-01-09 11:50:00,6.25,6.27,6.24,6.25,3558200.0,4.9402,4.956,4.9323,4.9402,3558200.0
2012-01-09 12:00:00,6.25,6.27,6.24,6.25,3314700.0,4.9402,4.956,4.9323,4.9402,3314700.0
2012-01-09 12:10:00,6.24,6.26,6.24,6.24,2105400.0,4.9323,4.9481,4.9323,4.9323,2105400.0
2012-01-09 12:20:00,6.24,6.26,6.23,6.25,3242800.0,4.9323,4.9481,4.9244,4.9402,3242800.0
2012-01-09 12:30:00,6.26,6.27,6.25,6.27,2089800.0,4.9481,4.956,4.9402,4.956,2089800.0
2012-01-09 12:40:00,6.27,6.28,6.25,6.27,3198000.0,4.956,4.9639,4.9402,4.956,3198000.0
2012-01-09 12:50:00,6.26,6.27,6.25,6.25,1408700.0,4.9481,4.956,4.9402,4.9402,1408700.0
2012-01-09 13:00:00,6.26,6.27,6.25,6.26,1481900.0,4.9481,4.956,4.9402,4.9481,1481900.0
2012-01-09 13:10:00,6.25,6.27,6.25,6.25,1884500.0,4.9402,4.956,4.9402,4.9402,1884500.0
2012-01-09 13:20:00,6.25,6.26,6.25,6.26,503900.0,4.9402,4.9481,4.9402,4.9481,503900.0
2012-01-09 13:30:00,6.26,6.26,6.23,6.25,2878300.0,4.9481,4.9481,4.9244,4.9402,2878300.0
2012-01-09 13:40:00,6.24,6.26,6.24,6.25,1143700.0,4.9323,4.9481,4.9323,4.9402,1143700.0
2012-01-09 13:50:00,6.26,6.29,6.25,6.27,5914300.0,4.9481,4.9718,4.9402,4.956,5914300.0
2012-01-09 14:00:00,6.27,6.31,6.27,6.29,7492300.0,4.956,4.9876,4.956,4.9718,7492300.0
2012-01-09 14:10:00,6.3,6.3,6.27,6.28,4670000.0,4.9797,4.9797,4.956,4.9639,4670000.0
2012-01-09 14:20:00,6.29,6.3,6.28,6.29,1509500.0,4.9718,4.9797,4.9639,4.9718,1509500.0
2012-01-09 14:30:00,6.29,6.3,6.28,6.29,1998600.0,4.9718,4.9797,4.9639,4.9718,1998600.0
2012-01-09 14:40:00,6.29,6.29,6.26,6.27,4421400.0,4.9718,4.9718,4.9481,4.956,4421400.0
2012-01-09 14:50:00,6.28,6.28,6.25,6.27,3300000.0,4.9639,4.9639,4.9402,4.956,3300000.0
2012-01-09 15:00:00,6.26,6.29,6.26,6.28,3795400.0,4.9481,4.9718,4.9481,4.9639,3795400.0
2012-01-09 15:10:00,6.28,6.29,6.26,6.27,2819700.0,4.9639,4.9718,4.9481,4.956,2819700.0
2012-01-09 15:20:00,6.27,6.28,6.26,6.27,2652900.0,4.956,4.9639,4.9481,4.956,2652900.0
2012-01-09 15:30:00,6.26,6.28,6.26,6.27,2773500.0,4.9481,4.9639,4.9481,4.956,2773500.0
2012-01-09 15:40:00,6.27,6.27,6.25,6.25,5855200.0,4.956,4.956,4.9402,4.9402,5855200.0
2012-01-09 15:50:00,6.26,6.28,6.25,6.26,12398200.0,4.9481,4.9639,4.9402,4.9481,12398200.0
2012-01-10 09:30:00,6.45,6.5,6.44,6.47,17007500.0,5.0983,5.1378,5.0904,5.1141,17007500.0
2012-01-10 09:40:00,6.47,6.48,6.44,6.47,11867700.0,5.1141,5.122,5.0904,5.1141,11867700.0
2012-01-10 09:50:00,6.46,6.49,6.46,6.48,9901100.0,5.1062,5.1299,5.1062,5.122,9901100.0
2012-01-10 10:00:00,6.49,6.52,6.48,6.51,17767100.0,5.1299,5.1536,5.122,5.1457,17767100.0
2012-01-10 10:10:00,6.51,6.52,6.49,6.52,10969100.0,5.1457,5.1536,5.1299,5.1536,10969100.0
2012-01-10 10:20:00,6.52,6.55,6.51,6.53,20971300.0,5.1536,5.1773,5.1457,5.1615,20971300.0
2012-01-10 10:30:00,6.54,6.56,6.52,6.54,18196600.0,5.1694,5.1852,5.1536,5.1694,18196600.0
2012-01-10 10:40:00,6.54,6.56,6.53,6.55,7349400.0,5.1694,5.1852,5.1615,5.1773,7349400.0
2012-01-10 10:50:00,6.54,6.55,6.52,6.53,7397100.0,5.1694,5.1773,5.1536,5.1615,7397100.0
2012-01-10 11:00:00,6.53,6.54,6.5,6.54,8804600.0,5.1615,5.1694,5.1378,5.1694,8804600.0
2012-01-10 11:10:00,6.54,6.56,6.53,6.54,7260100.0,5.1694,5.1852,5.1615,5.1694,7260100.0
2012-01-10 11:20:00,6.54,6.56,6.53,6.54,4948600.0,5.1694,5.1852,5.1615,5.1694,4948600.0
2012-01-10 11:30:00,6.53,6.54,6.52,6.52,4124200.0,5.1615,5.1694,5.1536,5.1536,4124200.0
2012-01-10 11:40:00,6.53,6.53,6.52,6.52,2869300.0,5.1615,5.1615,5.1536,5.1536,2869300.0
2012-01-10 11:50:00,6.52,6.54,6.51,6.53,5438100.0,5.1536,5.1694,5.1457,5.1615,5438100.0
2012-01-10 12:00:00,6.52,6.54,6.51,6.53,3774900.0,5.1536,5.1694,5.1457,5.1615,3774900.0
2012-01-10 12:10:00,6.52,6.55,6.52,6.54,6363400.0,5.1536,5.1773,5.1536,5.1694,6363400.0
2012-01-10 12:20:00,6.54,6.54,6.49,6.52,8308200.0,5.1694,5.1694,5.1299,5.1536,8308200.0
2012-01-10 12:30:00,6.52,6.53,6.51,6.53,3618300.0,5.1536,5.1615,5.1457,5.1615,3618300.0
2012-01-10 12:40:00,6.53,6.54,6.52,6.52,2093200.0,5.1615,5.1694,5.1536,5.1536,2093200.0
2012-01-10 12:50:00,6.53,6.54,6.52,6.54,2746900.0,5.1615,5.1694,5.1536,5.1694,2746900.0
2012-01-10 13:00:00,6.54,6.54,6.52,6.53,3448500.0,5.1694,5.1694,5.1536,5.1615,3448500.0
2012-01-10 13:10:00,6.53,6.54,6.52,6.53,3497900.0,5.1615,5.1694,5.1536,5.1615,3497900.0
2012-01-10 13:20:00,6.53,6.54,6.52,6.54,6595500.0,5.1615,5.1694,5.1536,5.1694,6595500.0
2012-01-10 13:30:00,6.53,6.55,6.53,6.54,7301200.0,5.1615,5.1773,5.1615,5.1694,7301200.0
2012-01-10 13:40:00,6.54,6.58,6.54,6.57,7235700.0,5.1694,5.201,5.1694,5.1931,7235700.0
2012-01-10 13:50:00,6.56,6.58,6.56,6.57,5559500.0,5.1852,5.201,5.1852,5.1931,5559500.0
2012-01-10 14:00:00,6.58,6.58,6.55,6.56,5805900.0,5.201,5.201,5.1773,5.1852,5805900.0
2012-01-10 14:10:00,6.57,6.64,6.57,6.62,15692300.0,5.1931,5.2485,5.1931,5.2327,15692300.0
2012-01-10 14:20:00,6.62,6.64,6.61,6.62,8330300.0,5.2327,5.2485,5.2248,5.2327,8330300.0
2012-01-10 14:30:00,6.62,6.63,6.6,6.62,7839300.0,5.2327,5.2406,5.2169,5.2327,7839300.0
2012-01-10 14:40:00,6.62,6.65,6.61,6.65,7121900.0,5.2327,5.2564,5.2248,5.2564,7121900.0
2012-01-10 14:50:00,6.64,6.66,6.62,6.64,9871700.0,5.2485,5.2643,5.2327,5.2485,9871700.0
2012-01-10 15:00:00,6.64,6.65,6.62,6.64,6481500.0,5.2485,5.2564,5.2327,5.2485,6481500.0
2012-01-10 15:10:00,6.64,6.64,6.62,6.63,5869100.0,5.2485,5.2485,5.2327,5.2406,5869100.0
2012-01-10 15:20:00,6.63,6.64,6.61,6.64,8846500.0,5.2406,5.2485,5.2248,5.2485,8846500.0
2012-01-10 15:30:00,6.63,6.64,6.6,6.62,10913600.0,5.2406,5.2485,5.2169,5.2327,10913600.0
2012-01-10 15:40:00,6.62,6.64,6.61,6.62,8663000.0,5.2327,5.2485,5.2248,5.2327,8663000.0
2012-01-10 15:50:00,6.62,6.64,6.61,6.63,15497900.0,5.2327,5.2485,5.2248,5.2406,15497900.0
2012-01-11 09:30:00,6.6,6.61,6.52,6.6,15296700.0,5.2169,5.2248,5.1536,5.2169,15296700.0
2012-01-11 09:40:00,6.6,6.68,6.58,6.68,14399800.0,5.2169,5.2801,5.201,5.2801,14399800.0
2012-01-11 09:50:00,6.68,6.69,6.66,6.66,15108300.0,5.2801,5.288,5.2643,5.2643,15108300.0
2012-01-11 10:00:00,6.66,6.67,6.64,6.67,12778300.0,5.2643,5.2722,5.2485,5.2722,12778300.0
2012-01-11 10:10:00,6.67,6.68,6.65,6.67,8134400.0,5.2722,5.2801,5.2564,5.2722,8134400.0
2012-01-11 10:20:00,6.67,6.74,6.66,6.74,16167300.0,5.2722,5.3275,5.2643,5.3275,16167300.0
2012-01-11 10:30:00,6.74,6.77,6.71,6.75,13637100.0,5.3275,5.3512,5.3038,5.3354,13637100.0
2012-01-11 10:40:00,6.76,6.81,6.75,6.79,14577100.0,5.3433,5.3828,5.3354,5.367,14577100.0
2012-01-11 10:50:00,6.78,6.79,6.73,6.75,11892500.0,5.3591,5.367,5.3196,5.3354,11892500.0
2012-01-11 11:00:00,6.75,6.78,6.73,6.75,8633200.0,5.3354,5.3591,5.3196,5.3354,8633200.0
2012-01-11 11:10:00,6.75,6.78,6.73,6.77,7820800.0,5.3354,5.3591,5.3196,5.3512,7820800.0
2012-01-11 11:20:00,6.77,6.8,6.76,6.77,8612700.0,5.3512,5.3749,5.3433,5.3512,8612700.0
2012-01-11 11:30:00,6.77,6.79,6.77,6.78,4449500.0,5.3512,5.367,5.3512,5.3591,4449500.0
2012-01-11 11:40:00,6.78,6.79,6.75,6.77,8544200.0,5.3591,5.367,5.3354,5.3512,8544200.0
2012-01-11 11:50:00,6.77,6.78,6.76,6.77,4315200.0,5.3512,5.3591,5.3433,5.3512,4315200.0
2012-01-11 12:00:00,6.77,6.8,6.76,6.78,6070600.0,5.3512,5.3749,5.3433,5.3591,6070600.0
2012-01-11 12:10:00,6.77,6.81,6.77,6.79,8059000.0,5.3512,5.3828,5.3512,5.367,8059000.0
2012-01-11 12:20:00,6.79,6.8,6.78,6.78,4222500.0,5.367,5.3749,5.3591,5.3591,4222500.0
2012-01-11 12:30:00,6.79,6.79,6.77,6.78,3469300.0,5.367,5.367,5.3512,5.3591,3469300.0
2012-01-11 12:40:00,6.78,6.8,6.77,6.8,4841800.0,5.3591,5.3749,5.3512,5.3749,4841800.0
2012-01-11 12:50:00,6.79,6.8,6.78,6.79,2781000.0,5.367,5.3749,5.3591,5.367,2781000.0
2012-01-11 13:00:00,6.79,6.83,6.78,6.82,7049400.0,5.367,5.3987,5.3591,5.3908,7049400.0
2012-01-11 13:10:00,6.83,6.85,6.82,6.82,6013300.0,5.3987,5.4145,5.3908,5.3908,6013300.0
2012-01-11 13:20:00,6.83,6.84,6.82,6.83,4080700.0,5.3987,5.4066,5.3908,5.3987,4080700.0
2012-01-11 13:30:00,6.84,6.86,6.82,6.85,9027000.0,5.4066,5.4224,5.3908,5.4145,9027000.0
2012-01-11 13:40:00,6.86,6.9,6.84,6.89,10005200.0,5.4224,5.454,5.4066,5.4461,10005200.0
2012-01-11 13:50:00,6.89,6.9,6.86,6.87,9188700.0,5.4461,5.454,5.4224,5.4303,9188700.0
2012-01-11 14:00:00,6.87,6.88,6.84,6.85,5513800.0,5.4303,5.4382,5.4066,5.4145,5513800.0
2012-01-11 14:10:00,6.85,6.87,6.84,6.86,4965100.0,5.4145,5.4303,5.4066,5.4224,4965100.0
2012-01-11 14:20:00,6.86,6.86,6.82,6.84,10677900.0,5.4224,5.4224,5.3908,5.4066,10677900.0
2012-01-11 14:30:00,6.83,6.86,6.81,6.86,8113000.0,5.3987,5.4224,5.3828,5.4224,8113000.0
2012-01-11 14:40:00,6.86,6.87,6.84,6.87,7487000.0,5.4224,5.4303,5.4066,5.4303,7487000.0
2012-01-11 14:50:00,6.86,6.87,6.84,6.85,5427300.0,5.4224,5.4303,5.4066,5.4145,5427300.0
2012-01-11 15:00:00,6.86,6.88,6.84,6.88,5744300.0,5.4224,5.4382,5.4066,5.4382,5744300.0
2012-01-11 15:10:00,6.88,6.88,6.86,6.88,5201000.0,5.4382,5.4382,5.4224,5.4382,5201000.0
2012-01-11 15:20:00,6.88,6.9,6.87,6.89,9107200.0,5.4382,5.454,5.4303,5.4461,9107200.0
2012-01-11 15:30:00,6.9,6.9,6.86,6.88,10072800.0,5.454,5.454,5.4224,5.4382,10072800.0
2012-01-11 15:40:00,6.87,6.89,6.86,6.86,11151100.0,5.4303,5.4461,5.4224,5.4224,11151100.0
2012-01-11 15:50:00,6.86,6.88,6.84,6.87,18602600.0,5.4224,5.4382,5.4066,5.4303,18602600.0
2012-01-12 09:30:00,6.99,7.02,6.94,6.95,27533600.0,5.5251,5.5488,5.4856,5.4935,27533600.0
2012-01-12 09:40:00,6.94,6.96,6.87,6.89,23051200.0,5.4856,5.5014,5.4303,5.4461,23051200.0
2012-01-12 09:50:00,6.88,6.93,6.87,6.92,17460400.0,5.4382,5.4777,5.4303,5.4698,17460400.0
2012-01-12 10:00:00,6.92,6.95,6.83,6.83,19614400.0,5.4698,5.4935,5.3987,5.3987,19614400.0
2012-01-12 10:10:00,6.84,6.86,6.68,6.7,27716700.0,5.4066,5.4224,5.2801,5.2959,27716700.0
2012-01-12 10:20:00,6.7,6.76,6.69,6.75,17453100.0,5.2959,5.3433,5.288,5.3354,17453100.0
2012-01-12 10:30:00,6.74,6.78,6.73,6.73,10900900.0,5.3275,5.3591,5.3196,5.3196,10900900.0
2012-01-12 10:40:00,6.73,6.74,6.68,6.69,15697400.0,5.3196,5.3275,5.2801,5.288,15697400.0
2012-01-12 10:50:00,6.69,6.71,6.67,6.68,12778200.0,5.288,5.3038,5.2722,5.2801,12778200.0
2012-01-12 11:00:00,6.68,6.73,6.66,6.73,11227400.0,5.2801,5.3196,5.2643,5.3196,11227400.0
2012-01-12 11:10:00,6.73,6.74,6.69,6.7,10795000.0,5.3196,5.3275,5.288,5.2959,10795000.0
2012-01-12 11:20:00,6.69,6.72,6.67,6.71,6139000.0,5.288,5.3117,5.2722,5.3038,6139000.0
2012-01-12 11:30:00,6.72,6.73,6.7,6.71,7071800.0,5.3117,5.3196,5.2959,5.3038,7071800.0
2012-01-12 11:40:00,6.72,6.75,6.7,6.74,4951100.0,5.3117,5.3354,5.2959,5.3275,4951100.0
2012-01-12 11:50:00,6.75,6.76,6.73,6.75,7369600.0,5.3354,5.3433,5.3196,5.3354,7369600.0
2012-01-12 12:00:00,6.75,6.78,6.74,6.75,10336300.0,5.3354,5.3591,5.3275,5.3354,10336300.0
2012-01-12 12:10:00,6.76,6.76,6.74,6.75,5438000.0,5.3433,5.3433,5.3275,5.3354,5438000.0
2012-01-12 12:20:00,6.75,6.77,6.75,6.77,3761800.0,5.3354,5.3512,5.3354,5.3512,3761800.0
2012-01-12 12:30:00,6.77,6.78,6.76,6.78,2866300.0,5.3512,5.3591,5.3433,5.3591,2866300.0
2012-01-12 12:40:00,6.78,6.78,6.75,6.76,3035500.0,5.3591,5.3591,5.3354,5.3433,3035500.0
2012-01-12 12:50:00,6.76,6.78,6.75,6.78,2936700.0,5.3433,5.3591,5.3354,5.3591,2936700.0
2012-01-12 13:00:00,6.77,6.79,6.76,6.77,7080000.0,5.3512,5.367,5.3433,5.3512,7080000.0
2012-01-12 13:10:00,6.77,6.78,6.76,6.77,1793400.0,5.3512,5.3591,5.3433,5.3512,1793400.0
2012-01-12 13:20:00,6.76,6.78,6.75,6.77,3468500.0,5.3433,5.3591,5.3354,5.3512,3468500.0
2012-01-12 13:30:00,6.77,6.77,6.72,6.73,4895400.0,5.3512,5.3512,5.3117,5.3196,4895400.0
2012-01-12 13:40:00,6.73,6.74,6.72,6.74,2510500.0,5.3196,5.3275,5.3117,5.3275,2510500.0
2012-01-12 13:50:00,6.74,6.75,6.73,6.75,2724900.0,5.3275,5.3354,5.3196,5.3354,2724900.0
2012-01-12 14:00:00,6.75,6.76,6.72,6.73,7332600.0,5.3354,5.3433,5.3117,5.3196,7332600.0
2012-01-12 14:10:00,6.72,6.74,6.71,6.72,2869400.0,5.3117,5.3275,5.3038,5.3117,2869400.0
2012-01-12 14:20:00,6.73,6.74,6.72,6.74,1364500.0,5.3196,5.3275,5.3117,5.3275,1364500.0
2012-01-12 14:30:00,6.74,6.76,6.73,6.75,4711900.0,5.3275,5.3433,5.3196,5.3354,4711900.0
2012-01-12 14:40:00,6.75,6.78,6.74,6.76,6761300.0,5.3354,5.3591,5.3275,5.3433,6761300.0
2012-01-12 14:50:00,6.77,6.78,6.75,6.78,3516800.0,5.3512,5.3591,5.3354,5.3591,3516800.0
2012-01-12 15:00:00,6.78,6.78,6.76,6.78,2986400.0,5.3591,5.3591,5.3433,5.3591,2986400.0
2012-01-12 15:10:00,6.78,6.78,6.75,6.77,4967500.0,5.3591,5.3591,5.3354,5.3512,4967500.0
2012-01-12 15:20:00,6.77,6.78,6.76,6.78,3284400.0,5.3512,5.3591,5.3433,5.3591,3284400.0
2012-01-12 15:30:00,6.78,6.78,6.76,6.76,4815500.0,5.3591,5.3591,5.3433,5.3433,4815500.0
2012-01-12 15:40:00,6.76,6.78,6.75,6.78,9303700.0,5.3433,5.3591,5.3354,5.3591,9303700.0
2012-01-12 15:50:00,6.78,6.79,6.76,6.77,14641400.0,5.3591,5.367,5.3433,5.3512,14641400.0
2012-01-13 09:30:00,6.49,6.52,6.41,6.51,32755000.0,5.1299,5.1536,5.0667,5.1457,32755000.0
2012-01-13 09:40:00,6.51,6.56,6.47,6.54,16581100.0,5.1457,5.1852,5.1141,5.1694,16581100.0
2012-01-13 09:50:00,6.54,6.57,6.51,6.55,14931800.0,5.1694,5.1931,5.1457,5.1773,14931800.0
2012-01-13 10:00:00,6.55,6.56,6.49,6.5,14035900.0,5.1773,5.1852,5.1299,5.1378,14035900.0
2012-01-13 10:10:00,6.5,6.54,6.47,6.47,11450600.0,5.1378,5.1694,5.1141,5.1141,11450600.0
2012-01-13 10:20:00,6.48,6.51,6.45,6.49,11341300.0,5.122,5.1457,5.0983,5.1299,11341300.0
2012-01-13 10:30:00,6.5,6.52,6.48,6.49,8782600.0,5.1378,5.1536,5.122,5.1299,8782600.0
2012-01-13 10:40:00,6.49,6.51,6.48,6.5,5661800.0,5.1299,5.1457,5.122,5.1378,5661800.0
2012-01-13 10:50:00,6.49,6.55,6.49,6.54,7117100.0,5.1299,5.1773,5.1299,5.1694,7117100.0
2012-01-13 11:00:00,6.53,6.6,6.53,6.58,11085800.0,5.1615,5.2169,5.1615,5.201,11085800.0
2012-01-13 11:10:00,6.59,6.59,6.57,6.58,5556600.0,5.209,5.209,5.1931,5.201,5556600.0
2012-01-13 11:20:00,6.58,6.64,6.58,6.63,12285200.0,5.201,5.2485,5.201,5.2406,12285200.0
2012-01-13 11:30:00,6.64,6.68,6.63,6.64,12675200.0,5.2485,5.2801,5.2406,5.2485,12675200.0
2012-01-13 11:40:00,6.64,6.66,6.63,6.66,5608700.0,5.2485,5.2643,5.2406,5.2643,5608700.0
2012-01-13 11:50:00,6.66,6.69,6.65,6.67,9141200.0,5.2643,5.288,5.2564,5.2722,9141200.0
2012-01-13 12:00:00,6.66,6.67,6.61,6.63,8150800.0,5.2643,5.2722,5.2248,5.2406,8150800.0
2012-01-13 12:10:00,6.63,6.64,6.58,6.59,5134000.0,5.2406,5.2485,5.201,5.209,5134000.0
2012-01-13 12:20:00,6.59,6.63,6.59,6.61,6403000.0,5.209,5.2406,5.209,5.2248,6403000.0
2012-01-13 12:30:00,6.6,6.61,6.57,6.58,3842300.0,5.2169,5.2248,5.1931,5.201,3842300.0
2012-01-13 12:40:00,6.59,6.61,6.58,6.6,4512200.0,5.209,5.2248,5.201,5.2169,4512200.0
2012-01-13 12:50:00,6.6,6.62,6.6,6.61,2543200.0,5.2169,5.2327,5.2169,5.2248,2543200.0
2012-01-13 13:00:00,6.62,6.62,6.56,6.57,6815200.0,5.2327,5.2327,5.1852,5.1931,6815200.0
2012-01-13 13:10:00,6.57,6.59,6.55,6.58,4839100.0,5.1931,5.209,5.1773,5.201,4839100.0
2012-01-13 13:20:00,6.57,6.59,6.57,6.58,2563100.0,5.1931,5.209,5.1931,5.201,2563100.0
2012-01-13 13:30:00,6.59,6.6,6.56,6.59,3428200.0,5.209,5.2169,5.1852,5.209,3428200.0
2012-01-13 13:40:00,6.59,6.61,6.57,6.59,4365400.0,5.209,5.2248,5.1931,5.209,4365400.0
2012-01-13 13:50:00,6.6,6.62,6.59,6.62,3710800.0,5.2169,5.2327,5.209,5.2327,3710800.0
2012-01-13 14:00:00,6.62,6.62,6.59,6.61,3758900.0,5.2327,5.2327,5.209,5.2248,3758900.0
2012-01-13 14:10:00,6.61,6.62,6.59,6.6,2682300.0,5.2248,5.2327,5.209,5.2169,2682300.0
2012-01-13 14:20:00,6.6,6.62,6.6,6.61,6824800.0,5.2169,5.2327,5.2169,5.2248,6824800.0
2012-01-13 14:30:00,6.6,6.62,6.6,6.61,2905600.0,5.2169,5.2327,5.2169,5.2248,2905600.0
2012-01-13 14:40:00,6.61,6.62,6.58,6.59,5359900.0,5.2248,5.2327,5.201,5.209,5359900.0
2012-01-13 14:50:00,6.6,6.61,6.59,6.6,2564100.0,5.2169,5.2248,5.209,5.2169,2564100.0
2012-01-13 15:00:00,6.6,6.64,6.59,6.63,5489200.0,5.2169,5.2485,5.209,5.2406,5489200.0
2012-01-13 15:10:00,6.63,6.64,6.62,6.63,6967200.0,5.2406,5.2485,5.2327,5.2406,6967200.0
2012-01-13 15:20:00,6.63,6.63,6.6,6.61,4619600.0,5.2406,5.2406,5.2169,5.2248,4619600.0
2012-01-13 15:30:00,6.61,6.62,6.59,6.61,5947500.0,5.2248,5.2327,5.209,5.2248,5947500.0
2012-01-13 15:40:00,6.61,6.61,6.59,6.61,6970900.0,5.2248,5.2248,5.209,5.2248,6970900.0
2012-01-13 15:50:00,6.61,6.62,6.58,6.6,18045600.0,5.2248,5.2327,5.201,5.2169,18045600.0
2012-01-17 09:30:00,6.63,6.82,6.61,6.79,29495400.0,5.2406,5.3908,5.2248,5.367,29495400.0
2012-01-17 09:40:00,6.78,6.79,6.73,6.76,12147300.0,5.3591,5.367,5.3196,5.3433,12147300.0
2012-01-17 09:50:00,6.75,6.77,6.74,6.75,7815400.0,5.3354,5.3512,5.3275,5.3354,7815400.0
2012-01-17 10:00:00,6.75,6.76,6.66,6.71,12286100.0,5.3354,5.3433,5.2643,5.3038,12286100.0
2012-01-17 10:10:00,6.72,6.74,6.71,6.72,6896700.0,5.3117,5.3275,5.3038,5.3117,6896700.0
2012-01-17 10:20:00,6.71,6.75,6.7,6.75,8746500.0,5.3038,5.3354,5.2959,5.3354,8746500.0
2012-01-17 10:30:00,6.75,6.75,6.7,6.71,6105300.0,5.3354,5.3354,5.2959,5.3038,6105300.0
2012-01-17 10:40:00,6.72,6.72,6.61,6.63,11857600.0,5.3117,5.3117,5.2248,5.2406,11857600.0
2012-01-17 10:50:00,6.62,6.64,6.59,6.61,13271600.0,5.2327,5.2485,5.209,5.2248,13271600.0
2012-01-17 11:00:00,6.62,6.65,6.61,6.62,7600500.0,5.2327,5.2564,5.2248,5.2327,7600500.0
2012-01-17 11:10:00,6.63,6.66,6.62,6.65,4028500.0,5.2406,5.2643,5.2327,5.2564,4028500.0
2012-01-17 11:20:00,6.65,6.66,6.63,6.65,3068500.0,5.2564,5.2643,5.2406,5.2564,3068500.0
2012-01-17 11:30:00,6.66,6.67,6.64,6.66,5598100.0,5.2643,5.2722,5.2485,5.2643,5598100.0
2012-01-17 11:40:00,6.65,6.66,6.62,6.63,6241400.0,5.2564,5.2643,5.2327,5.2406,6241400.0
2012-01-17 11:50:00,6.63,6.67,6.63,6.66,4311600.0,5.2406,5.2722,5.2406,5.2643,4311600.0
2012-01-17 12:00:00,6.66,6.66,6.64,6.66,3674500.0,5.2643,5.2643,5.2485,5.2643,3674500.0
2012-01-17 12:10:00,6.66,6.67,6.64,6.66,5856200.0,5.2643,5.2722,5.2485,5.2643,5856200.0
2012-01-17 12:20:00,6.66,6.67,6.64,6.66,3395900.0,5.2643,5.2722,5.2485,5.2643,3395900.0
2012-01-17 12:30:00,6.66,6.67,6.64,6.65,3292100.0,5.2643,5.2722,5.2485,5.2564,3292100.0
2012-01-17 12:40:00,6.65,6.67,6.64,6.64,3069700.0,5.2564,5.2722,5.2485,5.2485,3069700.0
2012-01-17 12:50:00,6.65,6.67,6.63,6.66,5170000.0,5.2564,5.2722,5.2406,5.2643,5170000.0
2012-01-17 13:00:00,6.66,6.67,6.65,6.65,4893900.0,5.2643,5.2722,5.2564,5.2564,4893900.0
2012-01-17 13:10:00,6.66,6.67,6.66,6.66,1357300.0,5.2643,5.2722,5.2643,5.2643,1357300.0
2012-01-17 13:20:00,6.66,6.67,6.65,6.66,2921300.0,5.2643,5.2722,5.2564,5.2643,2921300.0
2012-01-17 13:30:00,6.66,6.67,6.63,6.64,4362800.0,5.2643,5.2722,5.2406,5.2485,4362800.0
2012-01-17 13:40:00,6.64,6.65,6.63,6.64,2074700.0,5.2485,5.2564,5.2406,5.2485,2074700.0
2012-01-17 13:50:00,6.64,6.65,6.64,6.64,2827700.0,5.2485,5.2564,5.2485,5.2485,2827700.0
2012-01-17 14:00:00,6.64,6.65,6.64,6.65,585600.0,5.2485,5.2564,5.2485,5.2564,585600.0
2012-01-17 14:10:00,6.64,6.65,6.63,6.64,2202500.0,5.2485,5.2564,5.2406,5.2485,2202500.0
2012-01-17 14:20:00,6.64,6.65,6.62,6.62,2102200.0,5.2485,5.2564,5.2327,5.2327,2102200.0
2012-01-17 14:30:00,6.63,6.63,6.57,6.58,7619000.0,5.2406,5.2406,5.1931,5.201,7619000.0
2012-01-17 14:40:00,6.57,6.6,6.55,6.55,7558100.0,5.1931,5.2169,5.1773,5.1773,7558100.0
2012-01-17 14:50:00,6.55,6.57,6.54,6.54,6772300.0,5.1773,5.1931,5.1694,5.1694,6772300.0
2012-01-17 15:00:00,6.54,6.55,6.44,6.45,14189700.0,5.1694,5.1773,5.0904,5.0983,14189700.0
2012-01-17 15:10:00,6.45,6.49,6.44,6.47,9100000.0,5.0983,5.1299,5.0904,5.1141,9100000.0
2012-01-17 15:20:00,6.48,6.51,6.47,6.5,8261400.0,5.122,5.1457,5.1141,5.1378,8261400.0
2012-01-17 15:30:00,6.5,6.51,6.47,6.49,6541200.0,5.1378,5.1457,5.1141,5.1299,6541200.0
2012-01-17 15:40:00,6.49,6.51,6.47,6.48,8283400.0,5.1299,5.1457,5.1141,5.122,8283400.0
2012-01-17 15:50:00,6.48,6.48,6.45,6.47,15452900.0,5.122,5.122,5.0983,5.1141,15452900.0
2012-01-18 09:30:00,6.5,6.52,6.47,6.49,14762100.0,5.1378,5.1536,5.1141,5.1299,14762100.0
2012-01-18 09:40:00,6.48,6.57,6.46,6.54,14587600.0,5.122,5.1931,5.1062,5.1694,14587600.0
2012-01-18 09:50:00,6.54,6.62,6.54,6.61,10872900.0,5.1694,5.2327,5.1694,5.2248,10872900.0
2012-01-18 10:00:00,6.62,6.68,6.61,6.64,13709700.0,5.2327,5.2801,5.2248,5.2485,13709700.0
2012-01-18 10:10:00,6.64,6.65,6.62,6.63,9644800.0,5.2485,5.2564,5.2327,5.2406,9644800.0
2012-01-18 10:20:00,6.63,6.66,6.62,6.64,8742500.0,5.2406,5.2643,5.2327,5.2485,8742500.0
2012-01-18 10:30:00,6.64,6.69,6.63,6.68,9344500.0,5.2485,5.288,5.2406,5.2801,9344500.0
2012-01-18 10:40:00,6.67,6.68,6.65,6.66,6064400.0,5.2722,5.2801,5.2564,5.2643,6064400.0
2012-01-18 10:50:00,6.66,6.7,6.65,6.68,6822600.0,5.2643,5.2959,5.2564,5.2801,6822600.0
2012-01-18 11:00:00,6.68,6.71,6.67,6.69,6805700.0,5.2801,5.3038,5.2722,5.288,6805700.0
2012-01-18 11:10:00,6.7,6.74,6.69,6.7,8672900.0,5.2959,5.3275,5.288,5.2959,8672900.0
2012-01-18 11:20:00,6.71,6.71,6.66,6.67,14043300.0,5.3038,5.3038,5.2643,5.2722,14043300.0
2012-01-18 11:30:00,6.68,6.7,6.65,6.67,6945200.0,5.2801,5.2959,5.2564,5.2722,6945200.0
2012-01-18 11:40:00,6.67,6.69,6.66,6.67,4517600.0,5.2722,5.288,5.2643,5.2722,4517600.0
2012-01-18 11:50:00,6.67,6.7,6.67,6.7,4226400.0,5.2722,5.2959,5.2722,5.2959,4226400.0
2012-01-18 12:00:00,6.7,6.72,6.69,6.69,5298700.0,5.2959,5.3117,5.288,5.288,5298700.0
2012-01-18 12:10:00,6.7,6.73,6.68,6.72,7193600.0,5.2959,5.3196,5.2801,5.3117,7193600.0
2012-01-18 12:20:00,6.72,6.75,6.72,6.73,10314500.0,5.3117,5.3354,5.3117,5.3196,10314500.0
2012-01-18 12:30:00,6.73,6.75,6.72,6.73,5406500.0,5.3196,5.3354,5.3117,5.3196,5406500.0
2012-01-18 12:40:00,6.74,6.75,6.73,6.73,4657100.0,5.3275,5.3354,5.3196,5.3196,4657100.0
2012-01-18 12:50:00,6.73,6.75,6.73,6.75,4532600.0,5.3196,5.3354,5.3196,5.3354,4532600.0
2012-01-18 13:00:00,6.74,6.75,6.71,6.73,4393700.0,5.3275,5.3354,5.3038,5.3196,4393700.0
2012-01-18 13:10:00,6.73,6.73,6.7,6.71,3484100.0,5.3196,5.3196,5.2959,5.3038,3484100.0
2012-01-18 13:20:00,6.71,6.74,6.7,6.72,4691700.0,5.3038,5.3275,5.2959,5.3117,4691700.0
2012-01-18 13:30:00,6.72,6.75,6.72,6.73,3760900.0,5.3117,5.3354,5.3117,5.3196,3760900.0
2012-01-18 13:40:00,6.73,6.74,6.71,6.72,3705400.0,5.3196,5.3275,5.3038,5.3117,3705400.0
2012-01-18 13:50:00,6.71,6.72,6.68,6.7,5058600.0,5.3038,5.3117,5.2801,5.2959,5058600.0
2012-01-18 14:00:00,6.71,6.74,6.7,6.73,6701200.0,5.3038,5.3275,5.2959,5.3196,6701200.0
2012-01-18 14:10:00,6.73,6.74,6.72,6.73,3207100.0,5.3196,5.3275,5.3117,5.3196,3207100.0
2012-01-18 14:20:00,6.73,6.75,6.73,6.74,3383900.0,5.3196,5.3354,5.3196,5.3275,3383900.0
2012-01-18 14:30:00,6.75,6.75,6.72,6.73,4152600.0,5.3354,5.3354,5.3117,5.3196,4152600.0
2012-01-18 14:40:00,6.73,6.74,6.72,6.73,3457500.0,5.3196,5.3275,5.3117,5.3196,3457500.0
2012-01-18 14:50:00,6.73,6.75,6.73,6.74,5818600.0,5.3196,5.3354,5.3196,5.3275,5818600.0
2012-01-18 15:00:00,6.74,6.75,6.72,6.74,4504200.0,5.3275,5.3354,5.3117,5.3275,4504200.0
2012-01-18 15:10:00,6.73,6.76,6.72,6.73,12638100.0,5.3196,5.3433,5.3117,5.3196,12638100.0
2012-01-18 15:20:00,6.72,6.75,6.72,6.73,6239500.0,5.3117,5.3354,5.3117,5.3196,6239500.0
2012-01-18 15:30:00,6.74,6.77,6.73,6.75,7156600.0,5.3275,5.3512,5.3196,5.3354,7156600.0
2012-01-18 15:40:00,6.75,6.76,6.74,6.75,5674600.0,5.3354,5.3433,5.3275,5.3354,5674600.0
2012-01-18 15:50:00,6.75,6.8,6.74,6.8,21768500.0,5.3354,5.3749,5.3275,5.3749,21768500.0
2012-01-19 09:30:00,7.21,7.29,7.12,7.16,58494000.0,5.699,5.7623,5.6279,5.6595,58494000.0
2012-01-19 09:40:00,7.16,7.19,7.1,7.17,25782600.0,5.6595,5.6832,5.6121,5.6674,25782600.0
2012-01-19 09:50:00,7.18,7.19,7.13,7.16,18164300.0,5.6753,5.6832,5.6358,5.6595,18164300.0
2012-01-19 10:00:00,7.15,7.16,7.06,7.12,26891400.0,5.6516,5.6595,5.5805,5.6279,26891400.0
2012-01-19 10:10:00,7.12,7.18,7.09,7.17,16558400.0,5.6279,5.6753,5.6042,5.6674,16558400.0
2012-01-19 10:20:00,7.16,7.17,7.1,7.13,14217700.0,5.6595,5.6674,5.6121,5.6358,14217700.0
2012-01-19 10:30:00,7.13,7.15,7.09,7.09,11667300.0,5.6358,5.6516,5.6042,5.6042,11667300.0
2012-01-19 10:40:00,7.09,7.14,7.09,7.14,10083800.0,5.6042,5.6437,5.6042,5.6437,10083800.0
2012-01-19 10:50:00,7.13,7.14,7.07,7.07,9998500.0,5.6358,5.6437,5.5884,5.5884,9998500.0
2012-01-19 11:00:00,7.07,7.11,7.07,7.1,9310100.0,5.5884,5.62,5.5884,5.6121,9310100.0
2012-01-19 11:10:00,7.09,7.12,7.06,7.1,9444400.0,5.6042,5.6279,5.5805,5.6121,9444400.0
2012-01-19 11:20:00,7.1,7.15,7.1,7.14,9927100.0,5.6121,5.6516,5.6121,5.6437,9927100.0
2012-01-19 11:30:00,7.14,7.15,7.11,7.12,6343700.0,5.6437,5.6516,5.62,5.6279,6343700.0
2012-01-19 11:40:00,7.12,7.14,7.11,7.12,7079800.0,5.6279,5.6437,5.62,5.6279,7079800.0
2012-01-19 11:50:00,7.11,7.12,7.09,7.1,7755000.0,5.62,5.6279,5.6042,5.6121,7755000.0
2012-01-19 12:00:00,7.11,7.13,7.1,7.11,5962300.0,5.62,5.6358,5.6121,5.62,5962300.0
2012-01-19 12:10:00,7.11,7.14,7.1,7.13,6591900.0,5.62,5.6437,5.6121,5.6358,6591900.0
2012-01-19 12:20:00,7.13,7.13,7.06,7.08,11200700.0,5.6358,5.6358,5.5805,5.5963,11200700.0
2012-01-19 12:30:00,7.07,7.08,7.03,7.03,11538700.0,5.5884,5.5963,5.5567,5.5567,11538700.0
2012-01-19 12:40:00,7.03,7.07,7.02,7.07,6989200.0,5.5567,5.5884,5.5488,5.5884,6989200.0
2012-01-19 12:50:00,7.06,7.09,7.06,7.07,4759700.0,5.5805,5.6042,5.5805,5.5884,4759700.0
2012-01-19 13:00:00,7.07,7.08,7.04,7.05,5641400.0,5.5884,5.5963,5.5646,5.5726,5641400.0
2012-01-19 13:10:00,7.06,7.08,7.04,7.07,4296600.0,5.5805,5.5963,5.5646,5.5884,4296600.0
2012-01-19 13:20:00,7.07,7.1,7.06,7.1,4087600.0,5.5884,5.6121,5.5805,5.6121,4087600.0
2012-01-19 13:30:00,7.1,7.1,7.07,7.07,5002600.0,5.6121,5.6121,5.5884,5.5884,5002600.0
2012-01-19 13:40:00,7.07,7.08,7.04,7.05,4571000.0,5.5884,5.5963,5.5646,5.5726,4571000.0
2012-01-19 13:50:00,7.05,7.06,7.02,7.03,4032500.0,5.5726,5.5805,5.5488,5.5567,4032500.0
2012-01-19 14:00:00,7.02,7.05,7.02,7.03,5302100.0,5.5488,5.5726,5.5488,5.5567,5302100.0
2012-01-19 14:10:00,7.02,7.04,7.01,7.03,5185700.0,5.5488,5.5646,5.5409,5.5567,5185700.0
2012-01-19 14:20:00,7.03,7.04,7.01,7.03,5327400.0,5.5567,5.5646,5.5409,5.5567,5327400.0
2012-01-19 14:30:00,7.03,7.03,6.96,6.98,14955000.0,5.5567,5.5567,5.5014,5.5172,14955000.0
2012-01-19 14:40:00,6.99,6.99,6.92,6.93,11046400.0,5.5251,5.5251,5.4698,5.4777,11046400.0
2012-01-19 14:50:00,6.94,6.96,6.9,6.93,7717500.0,5.4856,5.5014,5.454,5.4777,7717500.0
2012-01-19 15:00:00,6.93,6.97,6.9,6.97,10824300.0,5.4777,5.5093,5.454,5.5093,10824300.0
2012-01-19 15:10:00,6.97,6.98,6.95,6.97,6842400.0,5.5093,5.5172,5.4935,5.5093,6842400.0
2012-01-19 15:20:00,6.97,6.99,6.95,6.96,5781000.0,5.5093,5.5251,5.4935,5.5014,5781000.0
2012-01-19 15:30:00,6.97,7.0,6.96,6.98,7022900.0,5.5093,5.533,5.5014,5.5172,7022900.0
2012-01-19 15:40:00,6.98,6.99,6.92,6.92,9461000.0,5.5172,5.5251,5.4698,5.4698,9461000.0
2012-01-19 15:50:00,6.93,6.97,6.91,6.95,15632300.0,5.4777,5.5093,5.4619,5.4935,15632300.0
2012-01-20 09:30:00,6.94,6.96,6.83,6.9,25257300.0,5.4856,5.5014,5.3987,5.454,25257300.0
2012-01-20 09:40:00,6.9,7.0,6.88,6.93,15286300.0,5.454,5.533,5.4382,5.4777,15286300.0
2012-01-20 09:50:00,6.94,6.97,6.92,6.95,6335800.0,5.4856,5.5093,5.4698,5.4935,6335800.0
2012-01-20 10:00:00,6.94,6.96,6.9,6.93,5816800.0,5.4856,5.5014,5.454,5.4777,5816800.0
2012-01-20 10:10:00,6.94,6.94,6.92,6.94,4757500.0,5.4856,5.4856,5.4698,5.4856,4757500.0
2012-01-20 10:20:00,6.94,6.96,6.93,6.96,6370100.0,5.4856,5.5014,5.4777,5.5014,6370100.0
2012-01-20 10:30:00,6.96,6.96,6.91,6.92,6862100.0,5.5014,5.5014,5.4619,5.4698,6862100.0
2012-01-20 10:40:00,6.92,6.94,6.9,6.9,4962100.0,5.4698,5.4856,5.454,5.454,4962100.0
2012-01-20 10:50:00,6.91,6.92,6.9,6.91,4019000.0,5.4619,5.4698,5.454,5.4619,4019000.0
2012-01-20 11:00:00,6.91,6.91,6.87,6.89,5932100.0,5.4619,5.4619,5.4303,5.4461,5932100.0
2012-01-20 11:10:00,6.88,6.89,6.86,6.89,5915900.0,5.4382,5.4461,5.4224,5.4461,5915900.0
2012-01-20 11:20:00,6.89,6.93,6.88,6.92,4211000.0,5.4461,5.4777,5.4382,5.4698,4211000.0
2012-01-20 11:30:00,6.93,6.93,6.91,6.92,2560200.0,5.4777,5.4777,5.4619,5.4698,2560200.0
2012-01-20 11:40:00,6.92,6.92,6.91,6.92,1373100.0,5.4698,5.4698,5.4619,5.4698,1373100.0
2012-01-20 11:50:00,6.92,6.96,6.91,6.94,5170700.0,5.4698,5.5014,5.4619,5.4856,5170700.0
2012-01-20 12:00:00,6.95,6.96,6.93,6.93,3739900.0,5.4935,5.5014,5.4777,5.4777,3739900.0
2012-01-20 12:10:00,6.94,6.95,6.93,6.95,1574500.0,5.4856,5.4935,5.4777,5.4935,1574500.0
2012-01-20 12:20:00,6.94,6.96,6.94,6.95,3434300.0,5.4856,5.5014,5.4856,5.4935,3434300.0
2012-01-20 12:30:00,6.95,6.96,6.94,6.95,3730900.0,5.4935,5.5014,5.4856,5.4935,3730900.0
2012-01-20 12:40:00,6.95,6.96,6.94,6.96,1500500.0,5.4935,5.5014,5.4856,5.5014,1500500.0
2012-01-20 12:50:00,6.95,6.96,6.94,6.95,2093200.0,5.4935,5.5014,5.4856,5.4935,2093200.0
2012-01-20 13:00:00,6.94,6.96,6.94,6.96,2514200.0,5.4856,5.5014,5.4856,5.5014,2514200.0
2012-01-20 13:10:00,6.96,6.96,6.95,6.96,970600.0,5.5014,5.5014,5.4935,5.5014,970600.0
2012-01-20 13:20:00,6.95,7.0,6.95,6.98,6466300.0,5.4935,5.533,5.4935,5.5172,6466300.0
2012-01-20 13:30:00,6.99,6.99,6.97,6.98,3727200.0,5.5251,5.5251,5.5093,5.5172,3727200.0
2012-01-20 13:40:00,6.98,6.99,6.97,6.98,3422300.0,5.5172,5.5251,5.5093,5.5172,3422300.0
2012-01-20 13:50:00,6.97,6.98,6.97,6.97,1375100.0,5.5093,5.5172,5.5093,5.5093,1375100.0
2012-01-20 14:00:00,6.98,6.98,6.97,6.98,881700.0,5.5172,5.5172,5.5093,5.5172,881700.0
2012-01-20 14:10:00,6.97,6.98,6.96,6.96,3086400.0,5.5093,5.5172,5.5014,5.5014,3086400.0
2012-01-20 14:20:00,6.96,6.98,6.96,6.98,1619700.0,5.5014,5.5172,5.5014,5.5172,1619700.0
2012-01-20 14:30:00,6.97,6.98,6.94,6.96,5472900.0,5.5093,5.5172,5.4856,5.5014,5472900.0
2012-01-20 14:40:00,6.97,6.97,6.95,6.97,2401800.0,5.5093,5.5093,5.4935,5.5093,2401800.0
2012-01-20 14:50:00,6.97,6.98,6.96,6.98,1872200.0,5.5093,5.5172,5.5014,5.5172,1872200.0
2012-01-20 15:00:00,6.98,7.0,6.97,7.0,5472900.0,5.5172,5.533,5.5093,5.533,5472900.0
2012-01-20 15:10:00,7.0,7.03,6.99,7.03,6996500.0,5.533,5.5567,5.5251,5.5567,6996500.0
2012-01-20 15:20:00,7.03,7.06,7.02,7.04,11716000.0,5.5567,5.5805,5.5488,5.5646,11716000.0
2012-01-20 15:30:00,7.04,7.06,7.03,7.04,6512900.0,5.5646,5.5805,5.5567,5.5646,6512900.0
2012-01-20 15:40:00,7.04,7.08,7.04,7.08,10856200.0,5.5646,5.5963,5.5646,5.5963,10856200.0
2012-01-20 15:50:00,7.08,7.08,7.05,7.07,16485100.0,5.5963,5.5963,5.5726,5.5884,16485100.0
2012-01-23 09:30:00,7.13,7.23,7.13,7.22,20032600.0,5.6358,5.7148,5.6358,5.7069,20032600.0
2012-01-23 09:40:00,7.22,7.33,7.2,7.32,21668800.0,5.7069,5.7939,5.6911,5.786,21668800.0
2012-01-23 09:50:00,7.33,7.37,7.32,7.34,24121600.0,5.7939,5.8255,5.786,5.8018,24121600.0
2012-01-23 10:00:00,7.33,7.34,7.3,7.31,12787400.0,5.7939,5.8018,5.7702,5.7781,12787400.0
2012-01-23 10:10:00,7.31,7.34,7.3,7.34,8750400.0,5.7781,5.8018,5.7702,5.8018,8750400.0
2012-01-23 10:20:00,7.34,7.34,7.31,7.32,6755600.0,5.8018,5.8018,5.7781,5.786,6755600.0
2012-01-23 10:30:00,7.32,7.35,7.31,7.33,11641600.0,5.786,5.8097,5.7781,5.7939,11641600.0
2012-01-23 10:40:00,7.33,7.35,7.32,7.34,13540400.0,5.7939,5.8097,5.786,5.8018,13540400.0
2012-01-23 10:50:00,7.34,7.35,7.33,7.33,8932400.0,5.8018,5.8097,5.7939,5.7939,8932400.0
2012-01-23 11:00:00,7.33,7.34,7.3,7.31,9101900.0,5.7939,5.8018,5.7702,5.7781,9101900.0
2012-01-23 11:10:00,7.31,7.33,7.29,7.32,9742700.0,5.7781,5.7939,5.7623,5.786,9742700.0
2012-01-23 11:20:00,7.32,7.34,7.3,7.34,8701400.0,5.786,5.8018,5.7702,5.8018,8701400.0
2012-01-23 11:30:00,7.34,7.34,7.28,7.29,10858400.0,5.8018,5.8018,5.7544,5.7623,10858400.0
2012-01-23 11:40:00,7.29,7.31,7.26,7.26,7972100.0,5.7623,5.7781,5.7385,5.7385,7972100.0
2012-01-23 11:50:00,7.27,7.29,7.26,7.27,4039100.0,5.7464,5.7623,5.7385,5.7464,4039100.0
2012-01-23 12:00:00,7.28,7.28,7.16,7.2,15106200.0,5.7544,5.7544,5.6595,5.6911,15106200.0
2012-01-23 12:10:00,7.2,7.21,7.17,7.2,5826600.0,5.6911,5.699,5.6674,5.6911,5826600.0
2012-01-23 12:20:00,7.2,7.24,7.18,7.23,6359600.0,5.6911,5.7227,5.6753,5.7148,6359600.0
2012-01-23 12:30:00,7.23,7.26,7.21,7.21,7145100.0,5.7148,5.7385,5.699,5.699,7145100.0
2012-01-23 12:40:00,7.21,7.22,7.18,7.19,3317600.0,5.699,5.7069,5.6753,5.6832,3317600.0
2012-01-23 12:50:00,7.18,7.2,7.15,7.15,6807000.0,5.6753,5.6911,5.6516,5.6516,6807000.0
2012-01-23 13:00:00,7.15,7.2,7.15,7.2,5594500.0,5.6516,5.6911,5.6516,5.6911,5594500.0
2012-01-23 13:10:00,7.19,7.2,7.16,7.16,3203300.0,5.6832,5.6911,5.6595,5.6595,3203300.0
2012-01-23 13:20:00,7.17,7.19,7.11,7.19,9516300.0,5.6674,5.6832,5.62,5.6832,9516300.0
2012-01-23 13:30:00,7.18,7.19,7.16,7.17,5633100.0,5.6753,5.6832,5.6595,5.6674,5633100.0
2012-01-23 13:40:00,7.17,7.18,7.15,7.16,3071100.0,5.6674,5.6753,5.6516,5.6595,3071100.0
2012-01-23 13:50:00,7.17,7.18,7.15,7.18,2238100.0,5.6674,5.6753,5.6516,5.6753,2238100.0
2012-01-23 14:00:00,7.18,7.22,7.16,7.21,4478100.0,5.6753,5.7069,5.6595,5.699,4478100.0
2012-01-23 14:10:00,7.22,7.22,7.18,7.19,4382900.0,5.7069,5.7069,5.6753,5.6832,4382900.0
2012-01-23 14:20:00,7.19,7.22,7.18,7.22,3551900.0,5.6832,5.7069,5.6753,5.7069,3551900.0
2012-01-23 14:30:00,7.22,7.23,7.18,7.18,3953800.0,5.7069,5.7148,5.6753,5.6753,3953800.0
2012-01-23 14:40:00,7.19,7.2,7.16,7.18,5391400.0,5.6832,5.6911,5.6595,5.6753,5391400.0
2012-01-23 14:50:00,7.18,7.21,7.17,7.21,4714400.0,5.6753,5.699,5.6674,5.699,4714400.0
2012-01-23 15:00:00,7.21,7.22,7.19,7.22,4847500.0,5.699,5.7069,5.6832,5.7069,4847500.0
2012-01-23 15:10:00,7.22,7.29,7.21,7.27,10849600.0,5.7069,5.7623,5.699,5.7464,10849600.0
2012-01-23 15:20:00,7.26,7.28,7.24,7.27,7880500.0,5.7385,5.7544,5.7227,5.7464,7880500.0
2012-01-23 15:30:00,7.27,7.3,7.24,7.25,7010600.0,5.7464,5.7702,5.7227,5.7306,7010600.0
2012-01-23 15:40:00,7.24,7.28,7.24,7.26,6755100.0,5.7227,5.7544,5.7227,5.7385,6755100.0
2012-01-23 15:50:00,7.26,7.27,7.23,7.24,13015100.0,5.7385,5.7464,5.7148,5.7227,13015100.0
2012-01-24 09:30:00,7.11,7.19,7.08,7.1,26056900.0,5.62,5.6832,5.5963,5.6121,26056900.0
2012-01-24 09:40:00,7.1,7.13,7.06,7.12,12136900.0,5.6121,5.6358,5.5805,5.6279,12136900.0
2012-01-24 09:50:00,7.12,7.17,7.11,7.15,6425200.0,5.6279,5.6674,5.62,5.6516,6425200.0
2012-01-24 10:00:00,7.15,7.18,7.12,7.16,7917300.0,5.6516,5.6753,5.6279,5.6595,7917300.0
2012-01-24 10:10:00,7.17,7.19,7.15,7.16,6442500.0,5.6674,5.6832,5.6516,5.6595,6442500.0
2012-01-24 10:20:00,7.17,7.18,7.15,7.16,5852700.0,5.6674,5.6753,5.6516,5.6595,5852700.0
2012-01-24 10:30:00,7.15,7.17,7.13,7.16,4400100.0,5.6516,5.6674,5.6358,5.6595,4400100.0
2012-01-24 10:40:00,7.16,7.18,7.15,7.17,4762900.0,5.6595,5.6753,5.6516,5.6674,4762900.0
2012-01-24 10:50:00,7.17,7.18,7.15,7.16,3352000.0,5.6674,5.6753,5.6516,5.6595,3352000.0
2012-01-24 11:00:00,7.16,7.18,7.15,7.18,3668700.0,5.6595,5.6753,5.6516,5.6753,3668700.0
2012-01-24 11:10:00,7.18,7.2,7.17,7.18,6196300.0,5.6753,5.6911,5.6674,5.6753,6196300.0
2012-01-24 11:20:00,7.19,7.21,7.18,7.21,3679900.0,5.6832,5.699,5.6753,5.699,3679900.0
2012-01-24 11:30:00,7.21,7.22,7.18,7.2,6760400.0,5.699,5.7069,5.6753,5.6911,6760400.0
2012-01-24 11:40:00,7.19,7.21,7.18,7.2,3287700.0,5.6832,5.699,5.6753,5.6911,3287700.0
2012-01-24 11:50:00,7.2,7.21,7.19,7.2,2247000.0,5.6911,5.699,5.6832,5.6911,2247000.0
2012-01-24 12:00:00,7.2,7.22,7.19,7.21,3744400.0,5.6911,5.7069,5.6832,5.699,3744400.0
2012-01-24 12:10:00,7.2,7.21,7.18,7.19,2410200.0,5.6911,5.699,5.6753,5.6832,2410200.0
2012-01-24 12:20:00,7.18,7.21,7.18,7.19,2042200.0,5.6753,5.699,5.6753,5.6832,2042200.0
2012-01-24 12:30:00,7.2,7.21,7.19,7.2,2430900.0,5.6911,5.699,5.6832,5.6911,2430900.0
2012-01-24 12:40:00,7.2,7.21,7.2,7.21,559500.0,5.6911,5.699,5.6911,5.699,559500.0
2012-01-24 12:50:00,7.21,7.24,7.2,7.24,6208300.0,5.699,5.7227,5.6911,5.7227,6208300.0
2012-01-24 13:00:00,7.24,7.24,7.21,7.21,3765000.0,5.7227,5.7227,5.699,5.699,3765000.0
2012-01-24 13:10:00,7.21,7.23,7.2,7.22,3819400.0,5.699,5.7148,5.6911,5.7069,3819400.0
2012-01-24 13:20:00,7.22,7.22,7.2,7.21,1599300.0,5.7069,5.7069,5.6911,5.699,1599300.0
2012-01-24 13:30:00,7.22,7.22,7.21,7.21,1122100.0,5.7069,5.7069,5.699,5.699,1122100.0
2012-01-24 13:40:00,7.21,7.23,7.21,7.23,2316100.0,5.699,5.7148,5.699,5.7148,2316100.0
2012-01-24 13:50:00,7.23,7.24,7.22,7.23,3599200.0,5.7148,5.7227,5.7069,5.7148,3599200.0
2012-01-24 14:00:00,7.23,7.25,7.22,7.25,4075000.0,5.7148,5.7306,5.7069,5.7306,4075000.0
2012-01-24 14:10:00,7.25,7.3,7.24,7.3,6972300.0,5.7306,5.7702,5.7227,5.7702,6972300.0
2012-01-24 14:20:00,7.29,7.32,7.27,7.3,7410800.0,5.7623,5.786,5.7464,5.7702,7410800.0
2012-01-24 14:30:00,7.31,7.31,7.28,7.31,3937900.0,5.7781,5.7781,5.7544,5.7781,3937900.0
2012-01-24 14:40:00,7.31,7.35,7.3,7.33,9019200.0,5.7781,5.8097,5.7702,5.7939,9019200.0
2012-01-24 14:50:00,7.32,7.34,7.3,7.32,7006000.0,5.786,5.8018,5.7702,5.786,7006000.0
2012-01-24 15:00:00,7.32,7.33,7.3,7.32,5041300.0,5.786,5.7939,5.7702,5.786,5041300.0
2012-01-24 15:10:00,7.33,7.34,7.31,7.33,4497000.0,5.7939,5.8018,5.7781,5.7939,4497000.0
2012-01-24 15:20:00,7.34,7.35,7.32,7.33,6183400.0,5.8018,5.8097,5.786,5.7939,6183400.0
2012-01-24 15:30:00,7.33,7.34,7.29,7.29,6642800.0,5.7939,5.8018,5.7623,5.7623,6642800.0
2012-01-24 15:40:00,7.3,7.3,7.27,7.29,9434400.0,5.7702,5.7702,5.7464,5.7623,9434400.0
2012-01-24 15:50:00,7.29,7.31,7.27,7.29,9845700.0,5.7623,5.7781,5.7464,5.7623,9845700.0
2012-01-25 09:30:00,7.2,7.21,7.15,7.2,15183000.0,5.6911,5.699,5.6516,5.6911,15183000.0
2012-01-25 09:40:00,7.2,7.27,7.18,7.25,11150700.0,5.6911,5.7464,5.6753,5.7306,11150700.0
2012-01-25 09:50:00,7.25,7.27,7.23,7.24,6991500.0,5.7306,5.7464,5.7148,5.7227,6991500.0
2012-01-25 10:00:00,7.24,7.26,7.21,7.26,5647000.0,5.7227,5.7385,5.699,5.7385,5647000.0
2012-01-25 10:10:00,7.26,7.3,7.25,7.29,7643300.0,5.7385,5.7702,5.7306,5.7623,7643300.0
2012-01-25 10:20:00,7.29,7.35,7.29,7.32,10600200.0,5.7623,5.8097,5.7623,5.786,10600200.0
2012-01-25 10:30:00,7.33,7.33,7.26,7.27,8763600.0,5.7939,5.7939,5.7385,5.7464,8763600.0
2012-01-25 10:40:00,7.28,7.33,7.27,7.32,4600500.0,5.7544,5.7939,5.7464,5.786,4600500.0
2012-01-25 10:50:00,7.33,7.33,7.31,7.32,3137700.0,5.7939,5.7939,5.7781,5.786,3137700.0
2012-01-25 11:00:00,7.31,7.33,7.31,7.31,2837000.0,5.7781,5.7939,5.7781,5.7781,2837000.0
2012-01-25 11:10:00,7.31,7.33,7.28,7.29,5201600.0,5.7781,5.7939,5.7544,5.7623,5201600.0
2012-01-25 11:20:00,7.3,7.31,7.29,7.29,3227700.0,5.7702,5.7781,5.7623,5.7623,3227700.0
2012-01-25 11:30:00,7.29,7.31,7.29,7.3,3287500.0,5.7623,5.7781,5.7623,5.7702,3287500.0
2012-01-25 11:40:00,7.31,7.31,7.29,7.29,1579800.0,5.7781,5.7781,5.7623,5.7623,1579800.0
2012-01-25 11:50:00,7.29,7.31,7.29,7.31,1535800.0,5.7623,5.7781,5.7623,5.7781,1535800.0
2012-01-25 12:00:00,7.31,7.31,7.28,7.29,3578800.0,5.7781,5.7781,5.7544,5.7623,3578800.0
2012-01-25 12:10:00,7.29,7.29,7.28,7.28,1778500.0,5.7623,5.7623,5.7544,5.7544,1778500.0
2012-01-25 12:20:00,7.28,7.31,7.25,7.3,7284900.0,5.7544,5.7781,5.7306,5.7702,7284900.0
2012-01-25 12:30:00,7.3,7.35,7.27,7.33,8736300.0,5.7702,5.8097,5.7464,5.7939,8736300.0
2012-01-25 12:40:00,7.32,7.33,7.25,7.26,10602900.0,5.786,5.7939,5.7306,5.7385,10602900.0
2012-01-25 12:50:00,7.27,7.29,7.23,7.28,8813400.0,5.7464,5.7623,5.7148,5.7544,8813400.0
2012-01-25 13:00:00,7.27,7.33,7.27,7.32,6461900.0,5.7464,5.7939,5.7464,5.786,6461900.0
2012-01-25 13:10:00,7.32,7.34,7.3,7.34,5041400.0,5.786,5.8018,5.7702,5.8018,5041400.0
2012-01-25 13:20:00,7.34,7.35,7.32,7.33,4656900.0,5.8018,5.8097,5.786,5.7939,4656900.0
2012-01-25 13:30:00,7.33,7.35,7.32,7.34,4355600.0,5.7939,5.8097,5.786,5.8018,4355600.0
2012-01-25 13:40:00,7.34,7.37,7.34,7.36,6857100.0,5.8018,5.8255,5.8018,5.8176,6857100.0
2012-01-25 13:50:00,7.36,7.37,7.33,7.36,5641300.0,5.8176,5.8255,5.7939,5.8176,5641300.0
2012-01-25 14:00:00,7.36,7.37,7.32,7.35,6876500.0,5.8176,5.8255,5.786,5.8097,6876500.0
2012-01-25 14:10:00,7.35,7.35,7.32,7.33,3195000.0,5.8097,5.8097,5.786,5.7939,3195000.0
2012-01-25 14:20:00,7.33,7.35,7.31,7.32,5146400.0,5.7939,5.8097,5.7781,5.786,5146400.0
2012-01-25 14:30:00,7.31,7.34,7.3,7.31,5325700.0,5.7781,5.8018,5.7702,5.7781,5325700.0
2012-01-25 14:40:00,7.31,7.35,7.3,7.34,5685400.0,5.7781,5.8097,5.7702,5.8018,5685400.0
2012-01-25 14:50:00,7.34,7.36,7.33,7.34,5070200.0,5.8018,5.8176,5.7939,5.8018,5070200.0
2012-01-25 15:00:00,7.35,7.36,7.33,7.33,3982200.0,5.8097,5.8176,5.7939,5.7939,3982200.0
2012-01-25 15:10:00,7.33,7.35,7.33,7.35,1953300.0,5.7939,5.8097,5.7939,5.8097,1953300.0
2012-01-25 15:20:00,7.35,7.36,7.33,7.33,6583300.0,5.8097,5.8176,5.7939,5.7939,6583300.0
2012-01-25 15:30:00,7.33,7.37,7.32,7.33,10112600.0,5.7939,5.8255,5.786,5.7939,10112600.0
2012-01-25 15:40:00,7.33,7.36,7.33,7.34,5614400.0,5.7939,5.8176,5.7939,5.8018,5614400.0
2012-01-25 15:50:00,7.34,7.36,7.33,7.34,9965300.0,5.8018,5.8176,5.7939,5.8018,9965300.0
2012-01-26 09:30:00,7.45,7.5,7.45,7.49,22828900.0,5.8887,5.9282,5.8887,5.9203,22828900.0
2012-01-26 09:40:00,7.49,7.49,7.44,7.48,12491800.0,5.9203,5.9203,5.8808,5.9124,12491800.0
2012-01-26 09:50:00,7.48,7.5,7.47,7.49,13454900.0,5.9124,5.9282,5.9045,5.9203,13454900.0
2012-01-26 10:00:00,7.49,7.49,7.4,7.41,17925100.0,5.9203,5.9203,5.8492,5.8571,17925100.0
2012-01-26 10:10:00,7.41,7.43,7.38,7.39,13151100.0,5.8571,5.8729,5.8334,5.8413,13151100.0
2012-01-26 10:20:00,7.39,7.39,7.32,7.35,15648400.0,5.8413,5.8413,5.786,5.8097,15648400.0
2012-01-26 10:30:00,7.35,7.37,7.32,7.33,8887400.0,5.8097,5.8255,5.786,5.7939,8887400.0
2012-01-26 10:40:00,7.33,7.34,7.31,7.32,9995800.0,5.7939,5.8018,5.7781,5.786,9995800.0
2012-01-26 10:50:00,7.33,7.35,7.3,7.31,8395100.0,5.7939,5.8097,5.7702,5.7781,8395100.0
2012-01-26 11:00:00,7.3,7.35,7.3,7.33,4808000.0,5.7702,5.8097,5.7702,5.7939,4808000.0
2012-01-26 11:10:00,7.33,7.38,7.33,7.37,5919800.0,5.7939,5.8334,5.7939,5.8255,5919800.0
2012-01-26 11:20:00,7.37,7.37,7.34,7.36,2550700.0,5.8255,5.8255,5.8018,5.8176,2550700.0
2012-01-26 11:30:00,7.36,7.37,7.35,7.36,4558300.0,5.8176,5.8255,5.8097,5.8176,4558300.0
2012-01-26 11:40:00,7.37,7.38,7.35,7.37,4483200.0,5.8255,5.8334,5.8097,5.8255,4483200.0
2012-01-26 11:50:00,7.37,7.38,7.36,7.37,2647200.0,5.8255,5.8334,5.8176,5.8255,2647200.0
2012-01-26 12:00:00,7.37,7.37,7.34,7.34,5273400.0,5.8255,5.8255,5.8018,5.8018,5273400.0
2012-01-26 12:10:00,7.35,7.37,7.32,7.32,4089200.0,5.8097,5.8255,5.786,5.786,4089200.0
2012-01-26 12:20:00,7.32,7.34,7.32,7.33,3468000.0,5.786,5.8018,5.786,5.7939,3468000.0
2012-01-26 12:30:00,7.33,7.35,7.32,7.34,2074800.0,5.7939,5.8097,5.786,5.8018,2074800.0
2012-01-26 12:40:00,7.35,7.35,7.33,7.34,1284700.0,5.8097,5.8097,5.7939,5.8018,1284700.0
2012-01-26 12:50:00,7.33,7.36,7.33,7.34,1690800.0,5.7939,5.8176,5.7939,5.8018,1690800.0
2012-01-26 13:00:00,7.35,7.36,7.34,7.35,2266100.0,5.8097,5.8176,5.8018,5.8097,2266100.0
2012-01-26 13:10:00,7.35,7.36,7.34,7.35,1433400.0,5.8097,5.8176,5.8018,5.8097,1433400.0
2012-01-26 13:20:00,7.35,7.35,7.33,7.34,1762400.0,5.8097,5.8097,5.7939,5.8018,1762400.0
2012-01-26 13:30:00,7.33,7.34,7.3,7.3,4868700.0,5.7939,5.8018,5.7702,5.7702,4868700.0
2012-01-26 13:40:00,7.3,7.31,7.27,7.29,7965700.0,5.7702,5.7781,5.7464,5.7623,7965700.0
2012-01-26 13:50:00,7.29,7.31,7.29,7.3,2715300.0,5.7623,5.7781,5.7623,5.7702,2715300.0
2012-01-26 14:00:00,7.3,7.32,7.29,7.31,2502000.0,5.7702,5.786,5.7623,5.7781,2502000.0
2012-01-26 14:10:00,7.31,7.32,7.29,7.3,3978900.0,5.7781,5.786,5.7623,5.7702,3978900.0
2012-01-26 14:20:00,7.3,7.31,7.28,7.31,4046600.0,5.7702,5.7781,5.7544,5.7781,4046600.0
2012-01-26 14:30:00,7.31,7.31,7.28,7.28,2926200.0,5.7781,5.7781,5.7544,5.7544,2926200.0
2012-01-26 14:40:00,7.29,7.31,7.28,7.3,3615500.0,5.7623,5.7781,5.7544,5.7702,3615500.0
2012-01-26 14:50:00,7.29,7.31,7.25,7.27,5499400.0,5.7623,5.7781,5.7306,5.7464,5499400.0
2012-01-26 15:00:00,7.27,7.28,7.25,7.27,4850100.0,5.7464,5.7544,5.7306,5.7464,4850100.0
2012-01-26 15:10:00,7.27,7.27,7.25,7.26,3048900.0,5.7464,5.7464,5.7306,5.7385,3048900.0
2012-01-26 15:20:00,7.26,7.27,7.23,7.23,8005000.0,5.7385,5.7464,5.7148,5.7148,8005000.0
2012-01-26 15:30:00,7.23,7.28,7.23,7.28,5518500.0,5.7148,5.7544,5.7148,5.7544,5518500.0
2012-01-26 15:40:00,7.27,7.32,7.27,7.32,8404100.0,5.7464,5.786,5.7464,5.786,8404100.0
2012-01-26 15:50:00,7.31,7.32,7.28,7.29,13872600.0,5.7781,5.786,5.7544,5.7623,13872600.0
2012-01-27 09:30:00,7.21,7.28,7.2,7.28,12006400.0,5.699,5.7544,5.6911,5.7544,12006400.0
2012-01-27 09:40:00,7.28,7.31,7.26,7.29,7366000.0,5.7544,5.7781,5.7385,5.7623,7366000.0
2012-01-27 09:50:00,7.29,7.35,7.28,7.32,6246000.0,5.7623,5.8097,5.7544,5.786,6246000.0
2012-01-27 10:00:00,7.32,7.33,7.26,7.27,7731600.0,5.786,5.7939,5.7385,5.7464,7731600.0
2012-01-27 10:10:00,7.28,7.33,7.27,7.3,8670100.0,5.7544,5.7939,5.7464,5.7702,8670100.0
2012-01-27 10:20:00,7.3,7.32,7.29,7.31,4041800.0,5.7702,5.786,5.7623,5.7781,4041800.0
2012-01-27 10:30:00,7.3,7.32,7.28,7.29,4199900.0,5.7702,5.786,5.7544,5.7623,4199900.0
2012-01-27 10:40:00,7.3,7.31,7.26,7.29,4081000.0,5.7702,5.7781,5.7385,5.7623,4081000.0
2012-01-27 10:50:00,7.29,7.31,7.27,7.3,4137300.0,5.7623,5.7781,5.7464,5.7702,4137300.0
2012-01-27 11:00:00,7.3,7.32,7.29,7.31,3758200.0,5.7702,5.786,5.7623,5.7781,3758200.0
2012-01-27 11:10:00,7.31,7.33,7.3,7.32,3706400.0,5.7781,5.7939,5.7702,5.786,3706400.0
2012-01-27 11:20:00,7.32,7.33,7.31,7.32,2033700.0,5.786,5.7939,5.7781,5.786,2033700.0
2012-01-27 11:30:00,7.32,7.32,7.27,7.29,5162200.0,5.786,5.786,5.7464,5.7623,5162200.0
2012-01-27 11:40:00,7.29,7.29,7.27,7.28,2911600.0,5.7623,5.7623,5.7464,5.7544,2911600.0
2012-01-27 11:50:00,7.29,7.31,7.28,7.3,2196600.0,5.7623,5.7781,5.7544,5.7702,2196600.0
2012-01-27 12:00:00,7.29,7.31,7.27,7.28,3799200.0,5.7623,5.7781,5.7464,5.7544,3799200.0
2012-01-27 12:10:00,7.28,7.29,7.22,7.24,8063200.0,5.7544,5.7623,5.7069,5.7227,8063200.0
2012-01-27 12:20:00,7.23,7.27,7.23,7.26,4028200.0,5.7148,5.7464,5.7148,5.7385,4028200.0
2012-01-27 12:30:00,7.26,7.26,7.25,7.26,1535500.0,5.7385,5.7385,5.7306,5.7385,1535500.0
2012-01-27 12:40:00,7.26,7.26,7.24,7.25,3293600.0,5.7385,5.7385,5.7227,5.7306,3293600.0
2012-01-27 12:50:00,7.26,7.26,7.21,7.21,6229000.0,5.7385,5.7385,5.699,5.699,6229000.0
2012-01-27 13:00:00,7.22,7.23,7.21,7.23,4433700.0,5.7069,5.7148,5.699,5.7148,4433700.0
2012-01-27 13:10:00,7.23,7.23,7.21,7.22,3496500.0,5.7148,5.7148,5.699,5.7069,3496500.0
2012-01-27 13:20:00,7.21,7.24,7.21,7.23,3854300.0,5.699,5.7227,5.699,5.7148,3854300.0
2012-01-27 13:30:00,7.22,7.25,7.22,7.24,3362400.0,5.7069,5.7306,5.7069,5.7227,3362400.0
2012-01-27 13:40:00,7.25,7.25,7.23,7.23,1591400.0,5.7306,5.7306,5.7148,5.7148,1591400.0
2012-01-27 13:50:00,7.23,7.25,7.21,7.22,4206200.0,5.7148,5.7306,5.699,5.7069,4206200.0
2012-01-27 14:00:00,7.23,7.25,7.22,7.24,2450900.0,5.7148,5.7306,5.7069,5.7227,2450900.0
2012-01-27 14:10:00,7.23,7.25,7.23,7.25,2644500.0,5.7148,5.7306,5.7148,5.7306,2644500.0
2012-01-27 14:20:00,7.24,7.25,7.24,7.24,1712500.0,5.7227,5.7306,5.7227,5.7227,1712500.0
2012-01-27 14:30:00,7.24,7.28,7.24,7.27,3616700.0,5.7227,5.7544,5.7227,5.7464,3616700.0
2012-01-27 14:40:00,7.28,7.28,7.26,7.27,3798800.0,5.7544,5.7544,5.7385,5.7464,3798800.0
2012-01-27 14:50:00,7.28,7.3,7.27,7.3,3886100.0,5.7544,5.7702,5.7464,5.7702,3886100.0
2012-01-27 15:00:00,7.3,7.3,7.28,7.29,2712700.0,5.7702,5.7702,5.7544,5.7623,2712700.0
2012-01-27 15:10:00,7.29,7.32,7.28,7.31,6824000.0,5.7623,5.786,5.7544,5.7781,6824000.0
2012-01-27 15:20:00,7.31,7.33,7.3,7.31,7612500.0,5.7781,5.7939,5.7702,5.7781,7612500.0
2012-01-27 15:30:00,7.32,7.32,7.28,7.29,5235400.0,5.786,5.786,5.7544,5.7623,5235400.0
2012-01-27 15:40:00,7.29,7.32,7.29,7.29,6245700.0,5.7623,5.786,5.7623,5.7623,6245700.0
2012-01-27 15:50:00,7.29,7.32,7.28,7.29,13952600.0,5.7623,5.786,5.7544,5.7623,13952600.0
2012-01-30 09:30:00,7.13,7.14,7.04,7.11,24491800.0,5.6358,5.6437,5.5646,5.62,24491800.0
2012-01-30 09:40:00,7.11,7.15,7.09,7.1,8470900.0,5.62,5.6516,5.6042,5.6121,8470900.0
2012-01-30 09:50:00,7.1,7.12,7.08,7.11,6702700.0,5.6121,5.6279,5.5963,5.62,6702700.0
2012-01-30 10:00:00,7.11,7.12,7.04,7.07,13673500.0,5.62,5.6279,5.5646,5.5884,13673500.0
2012-01-30 10:10:00,7.07,7.09,7.03,7.08,8994100.0,5.5884,5.6042,5.5567,5.5963,8994100.0
2012-01-30 10:20:00,7.07,7.08,7.06,7.07,6082600.0,5.5884,5.5963,5.5805,5.5884,6082600.0
2012-01-30 10:30:00,7.06,7.08,7.05,7.07,4408800.0,5.5805,5.5963,5.5726,5.5884,4408800.0
2012-01-30 10:40:00,7.08,7.09,7.07,7.09,3746400.0,5.5963,5.6042,5.5884,5.6042,3746400.0
2012-01-30 10:50:00,7.08,7.09,7.05,7.06,5149500.0,5.5963,5.6042,5.5726,5.5805,5149500.0
2012-01-30 11:00:00,7.06,7.09,7.06,7.07,4540500.0,5.5805,5.6042,5.5805,5.5884,4540500.0
2012-01-30 11:10:00,7.07,7.07,7.03,7.04,6738600.0,5.5884,5.5884,5.5567,5.5646,6738600.0
2012-01-30 11:20:00,7.04,7.06,7.04,7.05,4116300.0,5.5646,5.5805,5.5646,5.5726,4116300.0
2012-01-30 11:30:00,7.05,7.06,7.03,7.05,5806200.0,5.5726,5.5805,5.5567,5.5726,5806200.0
2012-01-30 11:40:00,7.04,7.06,7.02,7.04,5640400.0,5.5646,5.5805,5.5488,5.5646,5640400.0
2012-01-30 11:50:00,7.03,7.04,7.02,7.04,4746200.0,5.5567,5.5646,5.5488,5.5646,4746200.0
2012-01-30 12:00:00,7.04,7.07,7.03,7.06,3188500.0,5.5646,5.5884,5.5567,5.5805,3188500.0
2012-01-30 12:10:00,7.06,7.07,7.05,7.07,2499000.0,5.5805,5.5884,5.5726,5.5884,2499000.0
2012-01-30 12:20:00,7.07,7.07,7.05,7.07,2155000.0,5.5884,5.5884,5.5726,5.5884,2155000.0
2012-01-30 12:30:00,7.07,7.08,7.06,7.06,3491700.0,5.5884,5.5963,5.5805,5.5805,3491700.0
2012-01-30 12:40:00,7.07,7.07,7.04,7.04,2296500.0,5.5884,5.5884,5.5646,5.5646,2296500.0
2012-01-30 12:50:00,7.04,7.07,7.04,7.06,3550400.0,5.5646,5.5884,5.5646,5.5805,3550400.0
2012-01-30 13:00:00,7.06,7.07,7.04,7.04,2397800.0,5.5805,5.5884,5.5646,5.5646,2397800.0
2012-01-30 13:10:00,7.04,7.06,7.04,7.04,2272200.0,5.5646,5.5805,5.5646,5.5646,2272200.0
2012-01-30 13:20:00,7.05,7.07,7.04,7.06,2474900.0,5.5726,5.5884,5.5646,5.5805,2474900.0
2012-01-30 13:30:00,7.06,7.08,7.05,7.06,4503500.0,5.5805,5.5963,5.5726,5.5805,4503500.0
2012-01-30 13:40:00,7.07,7.08,7.06,7.07,3855200.0,5.5884,5.5963,5.5805,5.5884,3855200.0
2012-01-30 13:50:00,7.07,7.07,7.05,7.06,2931600.0,5.5884,5.5884,5.5726,5.5805,2931600.0
2012-01-30 14:00:00,7.06,7.07,7.04,7.05,4896700.0,5.5805,5.5884,5.5646,5.5726,4896700.0
2012-01-30 14:10:00,7.06,7.08,7.05,7.08,7223100.0,5.5805,5.5963,5.5726,5.5963,7223100.0
2012-01-30 14:20:00,7.08,7.08,7.07,7.07,1053700.0,5.5963,5.5963,5.5884,5.5884,1053700.0
2012-01-30 14:30:00,7.08,7.09,7.07,7.08,2957700.0,5.5963,5.6042,5.5884,5.5963,2957700.0
2012-01-30 14:40:00,7.08,7.1,7.07,7.08,3748600.0,5.5963,5.6121,5.5884,5.5963,3748600.0
2012-01-30 14:50:00,7.08,7.1,7.06,7.1,5748600.0,5.5963,5.6121,5.5805,5.6121,5748600.0
2012-01-30 15:00:00,7.1,7.1,7.07,7.07,3179200.0,5.6121,5.6121,5.5884,5.5884,3179200.0
2012-01-30 15:10:00,7.07,7.09,7.07,7.08,2186000.0,5.5884,5.6042,5.5884,5.5963,2186000.0
2012-01-30 15:20:00,7.09,7.09,7.07,7.09,2427700.0,5.6042,5.6042,5.5884,5.6042,2427700.0
2012-01-30 15:30:00,7.09,7.1,7.05,7.07,6958400.0,5.6042,5.6121,5.5726,5.5884,6958400.0
2012-01-30 15:40:00,7.07,7.08,7.05,7.08,6934300.0,5.5884,5.5963,5.5726,5.5963,6934300.0
2012-01-30 15:50:00,7.08,7.08,7.06,7.06,8523100.0,5.5963,5.5963,5.5805,5.5805,8523100.0
2012-01-31 09:30:00,7.17,7.19,7.15,7.18,16321700.0,5.6674,5.6832,5.6516,5.6753,16321700.0
2012-01-31 09:40:00,7.19,7.19,7.13,7.14,10451600.0,5.6832,5.6832,5.6358,5.6437,10451600.0
2012-01-31 09:50:00,7.13,7.15,7.1,7.13,6608600.0,5.6358,5.6516,5.6121,5.6358,6608600.0
2012-01-31 10:00:00,7.12,7.14,7.07,7.08,14207500.0,5.6279,5.6437,5.5884,5.5963,14207500.0
2012-01-31 10:10:00,7.08,7.12,7.07,7.09,5779500.0,5.5963,5.6279,5.5884,5.6042,5779500.0
2012-01-31 10:20:00,7.1,7.13,7.09,7.1,5115800.0,5.6121,5.6358,5.6042,5.6121,5115800.0
2012-01-31 10:30:00,7.1,7.12,7.08,7.08,5030500.0,5.6121,5.6279,5.5963,5.5963,5030500.0
2012-01-31 10:40:00,7.08,7.11,7.07,7.08,6485200.0,5.5963,5.62,5.5884,5.5963,6485200.0
2012-01-31 10:50:00,7.08,7.09,7.07,7.08,3807200.0,5.5963,5.6042,5.5884,5.5963,3807200.0
2012-01-31 11:00:00,7.08,7.1,7.06,7.07,5281000.0,5.5963,5.6121,5.5805,5.5884,5281000.0
2012-01-31 11:10:00,7.07,7.07,7.05,7.07,3680400.0,5.5884,5.5884,5.5726,5.5884,3680400.0
2012-01-31 11:20:00,7.07,7.08,7.06,7.07,2545400.0,5.5884,5.5963,5.5805,5.5884,2545400.0
2012-01-31 11:30:00,7.07,7.08,7.05,7.08,5013500.0,5.5884,5.5963,5.5726,5.5963,5013500.0
2012-01-31 11:40:00,7.08,7.1,7.07,7.1,6208300.0,5.5963,5.6121,5.5884,5.6121,6208300.0
2012-01-31 11:50:00,7.09,7.1,7.08,7.1,2690400.0,5.6042,5.6121,5.5963,5.6121,2690400.0
2012-01-31 12:00:00,7.1,7.1,7.09,7.1,1438900.0,5.6121,5.6121,5.6042,5.6121,1438900.0
2012-01-31 12:10:00,7.1,7.13,7.09,7.12,5560200.0,5.6121,5.6358,5.6042,5.6279,5560200.0
2012-01-31 12:20:00,7.12,7.13,7.11,7.13,2936900.0,5.6279,5.6358,5.62,5.6358,2936900.0
2012-01-31 12:30:00,7.13,7.15,7.12,7.14,3216100.0,5.6358,5.6516,5.6279,5.6437,3216100.0
2012-01-31 12:40:00,7.14,7.15,7.12,7.14,3430600.0,5.6437,5.6516,5.6279,5.6437,3430600.0
2012-01-31 12:50:00,7.14,7.14,7.12,7.14,4696000.0,5.6437,5.6437,5.6279,5.6437,4696000.0
2012-01-31 13:00:00,7.14,7.15,7.13,7.15,2794100.0,5.6437,5.6516,5.6358,5.6516,2794100.0
2012-01-31 13:10:00,7.15,7.16,7.14,7.16,5148500.0,5.6516,5.6595,5.6437,5.6595,5148500.0
2012-01-31 13:20:00,7.16,7.16,7.14,7.16,6366800.0,5.6595,5.6595,5.6437,5.6595,6366800.0
2012-01-31 13:30:00,7.16,7.16,7.13,7.15,3623300.0,5.6595,5.6595,5.6358,5.6516,3623300.0
2012-01-31 13:40:00,7.15,7.15,7.12,7.13,3092700.0,5.6516,5.6516,5.6279,5.6358,3092700.0
2012-01-31 13:50:00,7.13,7.15,7.12,7.14,2459900.0,5.6358,5.6516,5.6279,5.6437,2459900.0
2012-01-31 14:00:00,7.14,7.14,7.12,7.12,2093500.0,5.6437,5.6437,5.6279,5.6279,2093500.0
2012-01-31 14:10:00,7.13,7.15,7.12,7.15,3546100.0,5.6358,5.6516,5.6279,5.6516,3546100.0
2012-01-31 14:20:00,7.15,7.15,7.13,7.15,3489500.0,5.6516,5.6516,5.6358,5.6516,3489500.0
2012-01-31 14:30:00,7.15,7.15,7.13,7.13,1415200.0,5.6516,5.6516,5.6358,5.6358,1415200.0
2012-01-31 14:40:00,7.14,7.14,7.12,7.13,1746100.0,5.6437,5.6437,5.6279,5.6358,1746100.0
2012-01-31 14:50:00,7.13,7.14,7.12,7.14,3605400.0,5.6358,5.6437,5.6279,5.6437,3605400.0
2012-01-31 15:00:00,7.14,7.14,7.11,7.13,3501800.0,5.6437,5.6437,5.62,5.6358,3501800.0
2012-01-31 15:10:00,7.14,7.15,7.12,7.14,3093400.0,5.6437,5.6516,5.6279,5.6437,3093400.0
2012-01-31 15:20:00,7.14,7.14,7.11,7.13,4552100.0,5.6437,5.6437,5.62,5.6358,4552100.0
2012-01-31 15:30:00,7.13,7.13,7.1,7.13,4411100.0,5.6358,5.6358,5.6121,5.6358,4411100.0
2012-01-31 15:40:00,7.13,7.14,7.12,7.14,5070000.0,5.6358,5.6437,5.6279,5.6437,5070000.0
2012-01-31 15:50:00,7.14,7.15,7.12,7.14,14539800.0,5.6437,5.6516,5.6279,5.6437,14539800.0
2012-02-01 09:30:00,7.25,7.29,7.23,7.25,16499100.0,5.7306,5.7623,5.7148,5.7306,16499100.0
2012-02-01 09:40:00,7.25,7.26,7.21,7.26,10132700.0,5.7306,5.7385,5.699,5.7385,10132700.0
2012-02-01 09:50:00,7.26,7.28,7.24,7.24,5798800.0,5.7385,5.7544,5.7227,5.7227,5798800.0
2012-02-01 10:00:00,7.25,7.31,7.24,7.31,16203000.0,5.7306,5.7781,5.7227,5.7781,16203000.0
2012-02-01 10:10:00,7.31,7.31,7.28,7.31,9124800.0,5.7781,5.7781,5.7544,5.7781,9124800.0
2012-02-01 10:20:00,7.31,7.34,7.29,7.34,10920800.0,5.7781,5.8018,5.7623,5.8018,10920800.0
2012-02-01 10:30:00,7.33,7.36,7.32,7.36,10143400.0,5.7939,5.8176,5.786,5.8176,10143400.0
2012-02-01 10:40:00,7.36,7.4,7.35,7.38,13162600.0,5.8176,5.8492,5.8097,5.8334,13162600.0
2012-02-01 10:50:00,7.38,7.4,7.34,7.37,13335900.0,5.8334,5.8492,5.8018,5.8255,13335900.0
2012-02-01 11:00:00,7.37,7.4,7.36,7.38,12384500.0,5.8255,5.8492,5.8176,5.8334,12384500.0
2012-02-01 11:10:00,7.39,7.4,7.36,7.37,5395900.0,5.8413,5.8492,5.8176,5.8255,5395900.0
2012-02-01 11:20:00,7.37,7.39,7.36,7.39,6013500.0,5.8255,5.8413,5.8176,5.8413,6013500.0
2012-02-01 11:30:00,7.39,7.4,7.37,7.4,6286600.0,5.8413,5.8492,5.8255,5.8492,6286600.0
2012-02-01 11:40:00,7.39,7.4,7.38,7.39,5145000.0,5.8413,5.8492,5.8334,5.8413,5145000.0
2012-02-01 11:50:00,7.39,7.41,7.38,7.38,11400100.0,5.8413,5.8571,5.8334,5.8334,11400100.0
2012-02-01 12:00:00,7.38,7.39,7.37,7.38,7591300.0,5.8334,5.8413,5.8255,5.8334,7591300.0
2012-02-01 12:10:00,7.38,7.41,7.37,7.39,8005000.0,5.8334,5.8571,5.8255,5.8413,8005000.0
2012-02-01 12:20:00,7.4,7.44,7.39,7.41,11425800.0,5.8492,5.8808,5.8413,5.8571,11425800.0
2012-02-01 12:30:00,7.4,7.42,7.4,7.42,3125100.0,5.8492,5.865,5.8492,5.865,3125100.0
2012-02-01 12:40:00,7.42,7.43,7.4,7.42,6574000.0,5.865,5.8729,5.8492,5.865,6574000.0
2012-02-01 12:50:00,7.42,7.44,7.41,7.43,5169500.0,5.865,5.8808,5.8571,5.8729,5169500.0
2012-02-01 13:00:00,7.43,7.44,7.42,7.43,2409700.0,5.8729,5.8808,5.865,5.8729,2409700.0
2012-02-01 13:10:00,7.42,7.44,7.41,7.42,3538500.0,5.865,5.8808,5.8571,5.865,3538500.0
2012-02-01 13:20:00,7.43,7.44,7.4,7.4,3995900.0,5.8729,5.8808,5.8492,5.8492,3995900.0
2012-02-01 13:30:00,7.4,7.43,7.4,7.43,4334400.0,5.8492,5.8729,5.8492,5.8729,4334400.0
2012-02-01 13:40:00,7.42,7.43,7.37,7.38,9050100.0,5.865,5.8729,5.8255,5.8334,9050100.0
2012-02-01 13:50:00,7.39,7.39,7.35,7.36,6594700.0,5.8413,5.8413,5.8097,5.8176,6594700.0
2012-02-01 14:00:00,7.37,7.39,7.36,7.38,4199000.0,5.8255,5.8413,5.8176,5.8334,4199000.0
2012-02-01 14:10:00,7.38,7.39,7.37,7.38,4664500.0,5.8334,5.8413,5.8255,5.8334,4664500.0
2012-02-01 14:20:00,7.38,7.39,7.37,7.39,4268600.0,5.8334,5.8413,5.8255,5.8413,4268600.0
2012-02-01 14:30:00,7.39,7.4,7.38,7.4,1814800.0,5.8413,5.8492,5.8334,5.8492,1814800.0
2012-02-01 14:40:00,7.4,7.4,7.36,7.36,5897400.0,5.8492,5.8492,5.8176,5.8176,5897400.0
2012-02-01 14:50:00,7.36,7.39,7.36,7.38,7664700.0,5.8176,5.8413,5.8176,5.8334,7664700.0
2012-02-01 15:00:00,7.38,7.39,7.37,7.39,4856900.0,5.8334,5.8413,5.8255,5.8413,4856900.0
2012-02-01 15:10:00,7.39,7.41,7.37,7.4,8672400.0,5.8413,5.8571,5.8255,5.8492,8672400.0
2012-02-01 15:20:00,7.39,7.4,7.37,7.39,8260400.0,5.8413,5.8492,5.8255,5.8413,8260400.0
2012-02-01 15:30:00,7.38,7.39,7.36,7.38,6184200.0,5.8334,5.8413,5.8176,5.8334,6184200.0
2012-02-01 15:40:00,7.39,7.39,7.36,7.37,6605100.0,5.8413,5.8413,5.8176,5.8255,6605100.0
2012-02-01 15:50:00,7.37,7.39,7.34,7.36,15528300.0,5.8255,5.8413,5.8018,5.8176,15528300.0
2012-02-02 09:30:00,7.43,7.44,7.38,7.39,10423700.0,5.8729,5.8808,5.8334,5.8413,10423700.0
2012-02-02 09:40:00,7.39,7.39,7.33,7.36,10124800.0,5.8413,5.8413,5.7939,5.8176,10124800.0
2012-02-02 09:50:00,7.37,7.44,7.36,7.42,10752500.0,5.8255,5.8808,5.8176,5.865,10752500.0
2012-02-02 10:00:00,7.43,7.44,7.4,7.43,9421300.0,5.8729,5.8808,5.8492,5.8729,9421300.0
2012-02-02 10:10:00,7.43,7.46,7.42,7.45,9849800.0,5.8729,5.8966,5.865,5.8887,9849800.0
2012-02-02 10:20:00,7.45,7.46,7.42,7.44,8062600.0,5.8887,5.8966,5.865,5.8808,8062600.0
2012-02-02 10:30:00,7.44,7.44,7.42,7.43,7607900.0,5.8808,5.8808,5.865,5.8729,7607900.0
2012-02-02 10:40:00,7.43,7.46,7.42,7.45,9699200.0,5.8729,5.8966,5.865,5.8887,9699200.0
2012-02-02 10:50:00,7.45,7.47,7.44,7.47,8275600.0,5.8887,5.9045,5.8808,5.9045,8275600.0
2012-02-02 11:00:00,7.47,7.49,7.46,7.47,8879900.0,5.9045,5.9203,5.8966,5.9045,8879900.0
2012-02-02 11:10:00,7.48,7.48,7.46,7.46,5695100.0,5.9124,5.9124,5.8966,5.8966,5695100.0
2012-02-02 11:20:00,7.46,7.48,7.46,7.46,4718500.0,5.8966,5.9124,5.8966,5.8966,4718500.0
2012-02-02 11:30:00,7.47,7.47,7.43,7.45,5122700.0,5.9045,5.9045,5.8729,5.8887,5122700.0
2012-02-02 11:40:00,7.45,7.46,7.43,7.46,5190600.0,5.8887,5.8966,5.8729,5.8966,5190600.0
2012-02-02 11:50:00,7.45,7.47,7.45,7.46,2835000.0,5.8887,5.9045,5.8887,5.8966,2835000.0
2012-02-02 12:00:00,7.46,7.47,7.43,7.44,5116500.0,5.8966,5.9045,5.8729,5.8808,5116500.0
2012-02-02 12:10:00,7.44,7.44,7.41,7.42,4880100.0,5.8808,5.8808,5.8571,5.865,4880100.0
2012-02-02 12:20:00,7.42,7.46,7.42,7.44,4071500.0,5.865,5.8966,5.865,5.8808,4071500.0
2012-02-02 12:30:00,7.44,7.45,7.43,7.44,5844700.0,5.8808,5.8887,5.8729,5.8808,5844700.0
2012-02-02 12:40:00,7.44,7.45,7.42,7.45,3536000.0,5.8808,5.8887,5.865,5.8887,3536000.0
2012-02-02 12:50:00,7.45,7.47,7.44,7.46,2789900.0,5.8887,5.9045,5.8808,5.8966,2789900.0
2012-02-02 13:00:00,7.46,7.48,7.46,7.47,3915300.0,5.8966,5.9124,5.8966,5.9045,3915300.0
2012-02-02 13:10:00,7.47,7.48,7.45,7.47,2938600.0,5.9045,5.9124,5.8887,5.9045,2938600.0
2012-02-02 13:20:00,7.47,7.47,7.44,7.44,2023100.0,5.9045,5.9045,5.8808,5.8808,2023100.0
2012-02-02 13:30:00,7.44,7.48,7.44,7.47,6562700.0,5.8808,5.9124,5.8808,5.9045,6562700.0
2012-02-02 13:40:00,7.47,7.47,7.44,7.46,4553400.0,5.9045,5.9045,5.8808,5.8966,4553400.0
2012-02-02 13:50:00,7.45,7.47,7.45,7.47,3970300.0,5.8887,5.9045,5.8887,5.9045,3970300.0
2012-02-02 14:00:00,7.46,7.47,7.45,7.46,3386900.0,5.8966,5.9045,5.8887,5.8966,3386900.0
2012-02-02 14:10:00,7.46,7.47,7.45,7.46,1822600.0,5.8966,5.9045,5.8887,5.8966,1822600.0
2012-02-02 14:20:00,7.45,7.48,7.45,7.46,5889100.0,5.8887,5.9124,5.8887,5.8966,5889100.0
2012-02-02 14:30:00,7.45,7.47,7.45,7.47,1340300.0,5.8887,5.9045,5.8887,5.9045,1340300.0
2012-02-02 14:40:00,7.47,7.47,7.44,7.46,3952900.0,5.9045,5.9045,5.8808,5.8966,3952900.0
2012-02-02 14:50:00,7.46,7.46,7.43,7.44,5799800.0,5.8966,5.8966,5.8729,5.8808,5799800.0
2012-02-02 15:00:00,7.44,7.45,7.42,7.42,4187900.0,5.8808,5.8887,5.865,5.865,4187900.0
2012-02-02 15:10:00,7.42,7.44,7.4,7.41,7042900.0,5.865,5.8808,5.8492,5.8571,7042900.0
2012-02-02 15:20:00,7.42,7.43,7.41,7.42,1871800.0,5.865,5.8729,5.8571,5.865,1871800.0
2012-02-02 15:30:00,7.42,7.46,7.42,7.44,6814800.0,5.865,5.8966,5.865,5.8808,6814800.0
2012-02-02 15:40:00,7.45,7.46,7.43,7.43,6159400.0,5.8887,5.8966,5.8729,5.8729,6159400.0
2012-02-02 15:50:00,7.44,7.45,7.43,7.44,7850700.0,5.8808,5.8887,5.8729,5.8808,7850700.0
2012-02-03 09:30:00,7.66,7.72,7.63,7.7,29869400.0,6.0547,6.1021,6.031,6.0863,29869400.0
2012-02-03 09:40:00,7.69,7.75,7.67,7.75,17086700.0,6.0784,6.1259,6.0626,6.1259,17086700.0
2012-02-03 09:50:00,7.75,7.88,7.74,7.86,28227900.0,6.1259,6.2286,6.118,6.2128,28227900.0
2012-02-03 10:00:00,7.87,7.88,7.81,7.87,15857300.0,6.2207,6.2286,6.1733,6.2207,15857300.0
2012-02-03 10:10:00,7.88,7.89,7.83,7.83,14617000.0,6.2286,6.2365,6.1891,6.1891,14617000.0
2012-02-03 10:20:00,7.83,7.84,7.78,7.8,13711700.0,6.1891,6.197,6.1496,6.1654,13711700.0
2012-02-03 10:30:00,7.79,7.86,7.79,7.86,10514200.0,6.1575,6.2128,6.1575,6.2128,10514200.0
2012-02-03 10:40:00,7.86,7.86,7.79,7.81,10546800.0,6.2128,6.2128,6.1575,6.1733,10546800.0
2012-02-03 10:50:00,7.8,7.81,7.77,7.78,12325400.0,6.1654,6.1733,6.1417,6.1496,12325400.0
2012-02-03 11:00:00,7.78,7.8,7.76,7.78,8398000.0,6.1496,6.1654,6.1338,6.1496,8398000.0
2012-02-03 11:10:00,7.79,7.82,7.78,7.81,4968600.0,6.1575,6.1812,6.1496,6.1733,4968600.0
2012-02-03 11:20:00,7.81,7.85,7.8,7.83,7870200.0,6.1733,6.2049,6.1654,6.1891,7870200.0
2012-02-03 11:30:00,7.83,7.84,7.82,7.82,2578300.0,6.1891,6.197,6.1812,6.1812,2578300.0
2012-02-03 11:40:00,7.82,7.83,7.78,7.81,6711500.0,6.1812,6.1891,6.1496,6.1733,6711500.0
2012-02-03 11:50:00,7.81,7.81,7.77,7.77,4420200.0,6.1733,6.1733,6.1417,6.1417,4420200.0
2012-02-03 12:00:00,7.77,7.81,7.76,7.8,6007800.0,6.1417,6.1733,6.1338,6.1654,6007800.0
2012-02-03 12:10:00,7.8,7.81,7.76,7.76,9689600.0,6.1654,6.1733,6.1338,6.1338,9689600.0
2012-02-03 12:20:00,7.77,7.79,7.76,7.77,6983000.0,6.1417,6.1575,6.1338,6.1417,6983000.0
2012-02-03 12:30:00,7.77,7.78,7.71,7.73,7565600.0,6.1417,6.1496,6.0942,6.11,7565600.0
2012-02-03 12:40:00,7.72,7.79,7.72,7.78,6040900.0,6.1021,6.1575,6.1021,6.1496,6040900.0
2012-02-03 12:50:00,7.78,7.79,7.76,7.76,3997100.0,6.1496,6.1575,6.1338,6.1338,3997100.0
2012-02-03 13:00:00,7.76,7.78,7.75,7.77,5231300.0,6.1338,6.1496,6.1259,6.1417,5231300.0
2012-02-03 13:10:00,7.78,7.79,7.77,7.78,3920600.0,6.1496,6.1575,6.1417,6.1496,3920600.0
2012-02-03 13:20:00,7.78,7.8,7.77,7.8,4089000.0,6.1496,6.1654,6.1417,6.1654,4089000.0
2012-02-03 13:30:00,7.8,7.8,7.78,7.8,3888000.0,6.1654,6.1654,6.1496,6.1654,3888000.0
2012-02-03 13:40:00,7.8,7.81,7.77,7.78,5071400.0,6.1654,6.1733,6.1417,6.1496,5071400.0
2012-02-03 13:50:00,7.79,7.81,7.78,7.81,3367000.0,6.1575,6.1733,6.1496,6.1733,3367000.0
2012-02-03 14:00:00,7.8,7.82,7.79,7.81,5753800.0,6.1654,6.1812,6.1575,6.1733,5753800.0
2012-02-03 14:10:00,7.82,7.82,7.8,7.81,4462100.0,6.1812,6.1812,6.1654,6.1733,4462100.0
2012-02-03 14:20:00,7.81,7.82,7.8,7.81,3702700.0,6.1733,6.1812,6.1654,6.1733,3702700.0
2012-02-03 14:30:00,7.8,7.81,7.8,7.8,1165200.0,6.1654,6.1733,6.1654,6.1654,1165200.0
2012-02-03 14:40:00,7.81,7.81,7.8,7.81,1595000.0,6.1733,6.1733,6.1654,6.1733,1595000.0
2012-02-03 14:50:00,7.81,7.83,7.8,7.82,3636000.0,6.1733,6.1891,6.1654,6.1812,3636000.0
2012-02-03 15:00:00,7.83,7.83,7.8,7.81,4251200.0,6.1891,6.1891,6.1654,6.1733,4251200.0
2012-02-03 15:10:00,7.81,7.81,7.79,7.8,4803200.0,6.1733,6.1733,6.1575,6.1654,4803200.0
2012-02-03 15:20:00,7.8,7.8,7.76,7.77,8840300.0,6.1654,6.1654,6.1338,6.1417,8840300.0
2012-02-03 15:30:00,7.77,7.79,7.76,7.77,8966700.0,6.1417,6.1575,6.1338,6.1417,8966700.0
2012-02-03 15:40:00,7.76,7.81,7.76,7.81,12380300.0,6.1338,6.1733,6.1338,6.1733,12380300.0
2012-02-03 15:50:00,7.81,7.84,7.8,7.83,23006700.0,6.1733,6.197,6.1654,6.1891,23006700.0
2012-02-06 09:30:00,7.78,7.82,7.77,7.79,14580100.0,6.1496,6.1812,6.1417,6.1575,14580100.0
2012-02-06 09:40:00,7.79,7.82,7.78,7.82,8111200.0,6.1575,6.1812,6.1496,6.1812,8111200.0
2012-02-06 09:50:00,7.82,7.89,7.81,7.85,12269300.0,6.1812,6.2365,6.1733,6.2049,12269300.0
2012-02-06 10:00:00,7.85,7.87,7.82,7.84,9975300.0,6.2049,6.2207,6.1812,6.197,9975300.0
2012-02-06 10:10:00,7.83,7.87,7.82,7.83,8819500.0,6.1891,6.2207,6.1812,6.1891,8819500.0
2012-02-06 10:20:00,7.83,7.84,7.81,7.81,8731200.0,6.1891,6.197,6.1733,6.1733,8731200.0
2012-02-06 10:30:00,7.82,7.83,7.8,7.81,5687000.0,6.1812,6.1891,6.1654,6.1733,5687000.0
2012-02-06 10:40:00,7.82,7.82,7.77,7.79,9911600.0,6.1812,6.1812,6.1417,6.1575,9911600.0
2012-02-06 10:50:00,7.79,7.82,7.77,7.81,6629900.0,6.1575,6.1812,6.1417,6.1733,6629900.0
2012-02-06 11:00:00,7.82,7.83,7.8,7.8,3973300.0,6.1812,6.1891,6.1654,6.1654,3973300.0
2012-02-06 11:10:00,7.81,7.84,7.8,7.82,4501400.0,6.1733,6.197,6.1654,6.1812,4501400.0
2012-02-06 11:20:00,7.82,7.83,7.81,7.82,2332800.0,6.1812,6.1891,6.1733,6.1812,2332800.0
2012-02-06 11:30:00,7.82,7.82,7.8,7.81,2179300.0,6.1812,6.1812,6.1654,6.1733,2179300.0
2012-02-06 11:40:00,7.81,7.82,7.8,7.82,2895600.0,6.1733,6.1812,6.1654,6.1812,2895600.0
2012-02-06 11:50:00,7.82,7.83,7.8,7.82,3645700.0,6.1812,6.1891,6.1654,6.1812,3645700.0
2012-02-06 12:00:00,7.82,7.83,7.82,7.82,1576100.0,6.1812,6.1891,6.1812,6.1812,1576100.0
2012-02-06 12:10:00,7.82,7.83,7.81,7.83,3120200.0,6.1812,6.1891,6.1733,6.1891,3120200.0
2012-02-06 12:20:00,7.83,7.84,7.82,7.83,3041000.0,6.1891,6.197,6.1812,6.1891,3041000.0
2012-02-06 12:30:00,7.83,7.87,7.82,7.87,6343200.0,6.1891,6.2207,6.1812,6.2207,6343200.0
2012-02-06 12:40:00,7.87,7.88,7.86,7.87,2988400.0,6.2207,6.2286,6.2128,6.2207,2988400.0
2012-02-06 12:50:00,7.86,7.88,7.86,7.88,2407300.0,6.2128,6.2286,6.2128,6.2286,2407300.0
2012-02-06 13:00:00,7.88,7.88,7.86,7.87,2743800.0,6.2286,6.2286,6.2128,6.2207,2743800.0
2012-02-06 13:10:00,7.88,7.88,7.85,7.88,4992300.0,6.2286,6.2286,6.2049,6.2286,4992300.0
2012-02-06 13:20:00,7.87,7.89,7.86,7.87,7552600.0,6.2207,6.2365,6.2128,6.2207,7552600.0
2012-02-06 13:30:00,7.86,7.88,7.86,7.87,2910700.0,6.2128,6.2286,6.2128,6.2207,2910700.0
2012-02-06 13:40:00,7.87,7.88,7.85,7.86,5597900.0,6.2207,6.2286,6.2049,6.2128,5597900.0
2012-02-06 13:50:00,7.86,7.87,7.85,7.87,3094900.0,6.2128,6.2207,6.2049,6.2207,3094900.0
2012-02-06 14:00:00,7.87,7.87,7.86,7.86,1972100.0,6.2207,6.2207,6.2128,6.2128,1972100.0
2012-02-06 14:10:00,7.86,7.88,7.86,7.88,2852000.0,6.2128,6.2286,6.2128,6.2286,2852000.0
2012-02-06 14:20:00,7.88,7.89,7.87,7.89,2468100.0,6.2286,6.2365,6.2207,6.2365,2468100.0
2012-02-06 14:30:00,7.89,7.89,7.87,7.89,4041600.0,6.2365,6.2365,6.2207,6.2365,4041600.0
2012-02-06 14:40:00,7.89,7.9,7.88,7.89,4266400.0,6.2365,6.2444,6.2286,6.2365,4266400.0
2012-02-06 14:50:00,7.9,7.9,7.88,7.89,3556800.0,6.2444,6.2444,6.2286,6.2365,3556800.0
2012-02-06 15:00:00,7.9,7.92,7.89,7.91,7025900.0,6.2444,6.2602,6.2365,6.2523,7025900.0
2012-02-06 15:10:00,7.9,7.93,7.9,7.91,5474600.0,6.2444,6.2681,6.2444,6.2523,5474600.0
2012-02-06 15:20:00,7.91,7.94,7.91,7.92,7139900.0,6.2523,6.276,6.2523,6.2602,7139900.0
2012-02-06 15:30:00,7.92,7.94,7.91,7.93,7068500.0,6.2602,6.276,6.2523,6.2681,7068500.0
2012-02-06 15:40:00,7.94,7.97,7.93,7.97,9881500.0,6.276,6.2998,6.2681,6.2998,9881500.0
2012-02-06 15:50:00,7.96,7.97,7.94,7.97,19266000.0,6.2918,6.2998,6.276,6.2998,19266000.0
2012-02-07 09:30:00,7.95,7.99,7.95,7.96,16658300.0,6.2839,6.3156,6.2839,6.2918,16658300.0
2012-02-07 09:40:00,7.96,7.97,7.9,7.92,17344600.0,6.2918,6.2998,6.2444,6.2602,17344600.0
2012-02-07 09:50:00,7.92,7.93,7.88,7.91,14233900.0,6.2602,6.2681,6.2286,6.2523,14233900.0
2012-02-07 10:00:00,7.91,7.92,7.89,7.92,10323200.0,6.2523,6.2602,6.2365,6.2602,10323200.0
2012-02-07 10:10:00,7.92,7.96,7.91,7.93,10542300.0,6.2602,6.2918,6.2523,6.2681,10542300.0
2012-02-07 10:20:00,7.93,7.96,7.92,7.93,6253100.0,6.2681,6.2918,6.2602,6.2681,6253100.0
2012-02-07 10:30:00,7.93,7.95,7.92,7.93,4596400.0,6.2681,6.2839,6.2602,6.2681,4596400.0
2012-02-07 10:40:00,7.94,7.96,7.93,7.95,5722400.0,6.276,6.2918,6.2681,6.2839,5722400.0
2012-02-07 10:50:00,7.95,7.98,7.94,7.97,5958500.0,6.2839,6.3077,6.276,6.2998,5958500.0
2012-02-07 11:00:00,7.97,7.98,7.96,7.98,4781700.0,6.2998,6.3077,6.2918,6.3077,4781700.0
2012-02-07 11:10:00,7.98,7.98,7.96,7.97,3184000.0,6.3077,6.3077,6.2918,6.2998,3184000.0
2012-02-07 11:20:00,7.97,7.97,7.94,7.96,6497800.0,6.2998,6.2998,6.276,6.2918,6497800.0
2012-02-07 11:30:00,7.96,7.97,7.95,7.95,4316300.0,6.2918,6.2998,6.2839,6.2839,4316300.0
2012-02-07 11:40:00,7.96,7.97,7.94,7.95,3440800.0,6.2918,6.2998,6.276,6.2839,3440800.0
2012-02-07 11:50:00,7.95,7.97,7.95,7.95,1785200.0,6.2839,6.2998,6.2839,6.2839,1785200.0
2012-02-07 12:00:00,7.96,7.96,7.94,7.95,2669800.0,6.2918,6.2918,6.276,6.2839,2669800.0
2012-02-07 12:10:00,7.95,7.95,7.94,7.95,1414100.0,6.2839,6.2839,6.276,6.2839,1414100.0
2012-02-07 12:20:00,7.94,7.96,7.94,7.94,3012400.0,6.276,6.2918,6.276,6.276,3012400.0
2012-02-07 12:30:00,7.94,7.95,7.92,7.93,4019400.0,6.276,6.2839,6.2602,6.2681,4019400.0
2012-02-07 12:40:00,7.93,7.93,7.92,7.92,1117400.0,6.2681,6.2681,6.2602,6.2602,1117400.0
2012-02-07 12:50:00,7.92,7.94,7.92,7.94,2061300.0,6.2602,6.276,6.2602,6.276,2061300.0
2012-02-07 13:00:00,7.94,7.95,7.93,7.95,3229200.0,6.276,6.2839,6.2681,6.2839,3229200.0
2012-02-07 13:10:00,7.95,7.95,7.92,7.93,2664100.0,6.2839,6.2839,6.2602,6.2681,2664100.0
2012-02-07 13:20:00,7.92,7.93,7.9,7.91,8684700.0,6.2602,6.2681,6.2444,6.2523,8684700.0
2012-02-07 13:30:00,7.91,7.93,7.89,7.92,7143200.0,6.2523,6.2681,6.2365,6.2602,7143200.0
2012-02-07 13:40:00,7.93,7.93,7.91,7.93,2393200.0,6.2681,6.2681,6.2523,6.2681,2393200.0
2012-02-07 13:50:00,7.93,7.93,7.91,7.92,1349400.0,6.2681,6.2681,6.2523,6.2602,1349400.0
2012-02-07 14:00:00,7.92,7.92,7.9,7.9,3293700.0,6.2602,6.2602,6.2444,6.2444,3293700.0
2012-02-07 14:10:00,7.91,7.94,7.9,7.94,4859500.0,6.2523,6.276,6.2444,6.276,4859500.0
2012-02-07 14:20:00,7.94,7.94,7.92,7.92,2038800.0,6.276,6.276,6.2602,6.2602,2038800.0
2012-02-07 14:30:00,7.92,7.93,7.92,7.92,1252400.0,6.2602,6.2681,6.2602,6.2602,1252400.0
2012-02-07 14:40:00,7.92,7.93,7.89,7.89,6321700.0,6.2602,6.2681,6.2365,6.2365,6321700.0
2012-02-07 14:50:00,7.9,7.91,7.84,7.85,8125800.0,6.2444,6.2523,6.197,6.2049,8125800.0
2012-02-07 15:00:00,7.86,7.88,7.85,7.88,5327900.0,6.2128,6.2286,6.2049,6.2286,5327900.0
2012-02-07 15:10:00,7.88,7.88,7.86,7.88,3163400.0,6.2286,6.2286,6.2128,6.2286,3163400.0
2012-02-07 15:20:00,7.88,7.9,7.86,7.9,7119000.0,6.2286,6.2444,6.2128,6.2444,7119000.0
2012-02-07 15:30:00,7.9,7.9,7.87,7.87,5528400.0,6.2444,6.2444,6.2207,6.2207,5528400.0
2012-02-07 15:40:00,7.88,7.88,7.83,7.84,11339000.0,6.2286,6.2286,6.1891,6.197,11339000.0
2012-02-07 15:50:00,7.85,7.86,7.83,7.85,19806600.0,6.2049,6.2128,6.1891,6.2049,19806600.0
2012-02-08 09:30:00,7.96,7.97,7.93,7.94,15066400.0,6.2918,6.2998,6.2681,6.276,15066400.0
2012-02-08 09:40:00,7.93,7.97,7.93,7.96,12509000.0,6.2681,6.2998,6.2681,6.2918,12509000.0
2012-02-08 09:50:00,7.97,7.98,7.96,7.98,13192200.0,6.2998,6.3077,6.2918,6.3077,13192200.0
2012-02-08 10:00:00,7.97,7.99,7.96,7.97,8751000.0,6.2998,6.3156,6.2918,6.2998,8751000.0
2012-02-08 10:10:00,7.97,8.04,7.96,8.01,20491600.0,6.2998,6.3551,6.2918,6.3314,20491600.0
2012-02-08 10:20:00,8.02,8.09,8.01,8.05,18190600.0,6.3393,6.3946,6.3314,6.363,18190600.0
2012-02-08 10:30:00,8.06,8.06,8.03,8.03,12089800.0,6.3709,6.3709,6.3472,6.3472,12089800.0
2012-02-08 10:40:00,8.04,8.07,8.03,8.07,13841700.0,6.3551,6.3788,6.3472,6.3788,13841700.0
2012-02-08 10:50:00,8.07,8.08,8.06,8.07,7078300.0,6.3788,6.3867,6.3709,6.3788,7078300.0
2012-02-08 11:00:00,8.07,8.09,8.04,8.04,10882900.0,6.3788,6.3946,6.3551,6.3551,10882900.0
2012-02-08 11:10:00,8.04,8.05,8.02,8.03,9244700.0,6.3551,6.363,6.3393,6.3472,9244700.0
2012-02-08 11:20:00,8.03,8.03,7.98,8.01,17052100.0,6.3472,6.3472,6.3077,6.3314,17052100.0
2012-02-08 11:30:00,8.01,8.02,7.98,8.0,12956500.0,6.3314,6.3393,6.3077,6.3235,12956500.0
2012-02-08 11:40:00,8.0,8.0,7.97,7.99,11953000.0,6.3235,6.3235,6.2998,6.3156,11953000.0
2012-02-08 11:50:00,7.99,8.02,7.98,8.0,7762500.0,6.3156,6.3393,6.3077,6.3235,7762500.0
2012-02-08 12:00:00,8.0,8.01,7.98,7.99,5949100.0,6.3235,6.3314,6.3077,6.3156,5949100.0
2012-02-08 12:10:00,7.99,8.0,7.95,7.97,15826400.0,6.3156,6.3235,6.2839,6.2998,15826400.0
2012-02-08 12:20:00,7.97,8.0,7.97,8.0,7385100.0,6.2998,6.3235,6.2998,6.3235,7385100.0
2012-02-08 12:30:00,8.0,8.02,7.99,8.02,4233000.0,6.3235,6.3393,6.3156,6.3393,4233000.0
2012-02-08 12:40:00,8.02,8.02,7.99,8.0,7688100.0,6.3393,6.3393,6.3156,6.3235,7688100.0
2012-02-08 12:50:00,7.99,8.02,7.99,8.01,5016300.0,6.3156,6.3393,6.3156,6.3314,5016300.0
2012-02-08 13:00:00,8.02,8.02,8.0,8.01,2975000.0,6.3393,6.3393,6.3235,6.3314,2975000.0
2012-02-08 13:10:00,8.01,8.02,7.99,8.01,6920000.0,6.3314,6.3393,6.3156,6.3314,6920000.0
2012-02-08 13:20:00,8.01,8.03,8.0,8.03,6173100.0,6.3314,6.3472,6.3235,6.3472,6173100.0
2012-02-08 13:30:00,8.03,8.05,8.02,8.04,9786000.0,6.3472,6.363,6.3393,6.3551,9786000.0
2012-02-08 13:40:00,8.04,8.05,8.04,8.05,2794300.0,6.3551,6.363,6.3551,6.363,2794300.0
2012-02-08 13:50:00,8.04,8.08,8.04,8.07,10510300.0,6.3551,6.3867,6.3551,6.3788,10510300.0
2012-02-08 14:00:00,8.07,8.08,8.06,8.08,6530400.0,6.3788,6.3867,6.3709,6.3867,6530400.0
2012-02-08 14:10:00,8.07,8.12,8.07,8.1,14574800.0,6.3788,6.4183,6.3788,6.4025,14574800.0
2012-02-08 14:20:00,8.09,8.12,8.07,8.11,10375700.0,6.3946,6.4183,6.3788,6.4104,10375700.0
2012-02-08 14:30:00,8.11,8.12,8.08,8.11,8691600.0,6.4104,6.4183,6.3867,6.4104,8691600.0
2012-02-08 14:40:00,8.12,8.15,8.11,8.13,14603800.0,6.4183,6.442,6.4104,6.4262,14603800.0
2012-02-08 14:50:00,8.13,8.14,8.1,8.1,7870800.0,6.4262,6.4341,6.4025,6.4025,7870800.0
2012-02-08 15:00:00,8.1,8.13,8.08,8.12,9847100.0,6.4025,6.4262,6.3867,6.4183,9847100.0
2012-02-08 15:10:00,8.12,8.13,8.1,8.12,8887000.0,6.4183,6.4262,6.4025,6.4183,8887000.0
2012-02-08 15:20:00,8.12,8.12,8.1,8.12,7529400.0,6.4183,6.4183,6.4025,6.4183,7529400.0
2012-02-08 15:30:00,8.12,8.13,8.09,8.12,8981500.0,6.4183,6.4262,6.3946,6.4183,8981500.0
2012-02-08 15:40:00,8.12,8.14,8.1,8.13,13856300.0,6.4183,6.4341,6.4025,6.4262,13856300.0
2012-02-08 15:50:00,8.14,8.14,8.12,8.12,16606800.0,6.4341,6.4341,6.4183,6.4183,16606800.0
2012-02-09 09:30:00,8.31,8.35,8.25,8.26,34787000.0,6.5685,6.6001,6.5211,6.529,34787000.0
2012-02-09 09:40:00,8.27,8.29,8.22,8.22,24302600.0,6.5369,6.5527,6.4974,6.4974,24302600.0
2012-02-09 09:50:00,8.23,8.25,8.2,8.22,20878500.0,6.5053,6.5211,6.4816,6.4974,20878500.0
2012-02-09 10:00:00,8.22,8.24,8.13,8.15,25859500.0,6.4974,6.5132,6.4262,6.442,25859500.0
2012-02-09 10:10:00,8.14,8.21,8.14,8.2,14955800.0,6.4341,6.4895,6.4341,6.4816,14955800.0
2012-02-09 10:20:00,8.2,8.21,8.1,8.13,24444200.0,6.4816,6.4895,6.4025,6.4262,24444200.0
2012-02-09 10:30:00,8.13,8.2,8.12,8.19,18450700.0,6.4262,6.4816,6.4183,6.4736,18450700.0
2012-02-09 10:40:00,8.2,8.25,8.19,8.25,14096900.0,6.4816,6.5211,6.4736,6.5211,14096900.0
2012-02-09 10:50:00,8.25,8.26,8.22,8.23,11631000.0,6.5211,6.529,6.4974,6.5053,11631000.0
2012-02-09 11:00:00,8.24,8.24,8.18,8.19,11596400.0,6.5132,6.5132,6.4657,6.4736,11596400.0
2012-02-09 11:10:00,8.19,8.21,8.16,8.17,8318600.0,6.4736,6.4895,6.4499,6.4578,8318600.0
2012-02-09 11:20:00,8.17,8.18,8.15,8.16,8602400.0,6.4578,6.4657,6.442,6.4499,8602400.0
2012-02-09 11:30:00,8.16,8.17,8.13,8.14,12574500.0,6.4499,6.4578,6.4262,6.4341,12574500.0
2012-02-09 11:40:00,8.15,8.2,8.11,8.18,10688900.0,6.442,6.4816,6.4104,6.4657,10688900.0
2012-02-09 11:50:00,8.18,8.21,8.18,8.2,7248600.0,6.4657,6.4895,6.4657,6.4816,7248600.0
2012-02-09 12:00:00,8.2,8.24,8.19,8.24,7879400.0,6.4816,6.5132,6.4736,6.5132,7879400.0
2012-02-09 12:10:00,8.23,8.25,8.21,8.22,9353700.0,6.5053,6.5211,6.4895,6.4974,9353700.0
2012-02-09 12:20:00,8.22,8.22,8.17,8.18,7567900.0,6.4974,6.4974,6.4578,6.4657,7567900.0
2012-02-09 12:30:00,8.17,8.22,8.17,8.21,4848700.0,6.4578,6.4974,6.4578,6.4895,4848700.0
2012-02-09 12:40:00,8.22,8.26,8.21,8.24,10051900.0,6.4974,6.529,6.4895,6.5132,10051900.0
2012-02-09 12:50:00,8.24,8.25,8.22,8.25,3692700.0,6.5132,6.5211,6.4974,6.5211,3692700.0
2012-02-09 13:00:00,8.25,8.28,8.23,8.24,10761100.0,6.5211,6.5448,6.5053,6.5132,10761100.0
2012-02-09 13:10:00,8.24,8.3,8.23,8.29,8112400.0,6.5132,6.5606,6.5053,6.5527,8112400.0
2012-02-09 13:20:00,8.3,8.3,8.25,8.26,8524500.0,6.5606,6.5606,6.5211,6.529,8524500.0
2012-02-09 13:30:00,8.26,8.28,8.22,8.28,10470000.0,6.529,6.5448,6.4974,6.5448,10470000.0
2012-02-09 13:40:00,8.28,8.28,8.23,8.24,8421300.0,6.5448,6.5448,6.5053,6.5132,8421300.0
2012-02-09 13:50:00,8.24,8.26,8.24,8.25,3555800.0,6.5132,6.529,6.5132,6.5211,3555800.0
2012-02-09 14:00:00,8.25,8.26,8.22,8.23,4713200.0,6.5211,6.529,6.4974,6.5053,4713200.0
2012-02-09 14:10:00,8.22,8.24,8.22,8.23,3336200.0,6.4974,6.5132,6.4974,6.5053,3336200.0
2012-02-09 14:20:00,8.24,8.25,8.23,8.24,2799800.0,6.5132,6.5211,6.5053,6.5132,2799800.0
2012-02-09 14:30:00,8.24,8.26,8.23,8.26,5738600.0,6.5132,6.529,6.5053,6.529,5738600.0
2012-02-09 14:40:00,8.26,8.26,8.23,8.25,9678500.0,6.529,6.529,6.5053,6.5211,9678500.0
2012-02-09 14:50:00,8.24,8.25,8.21,8.23,10066900.0,6.5132,6.5211,6.4895,6.5053,10066900.0
2012-02-09 15:00:00,8.23,8.24,8.21,8.23,10680400.0,6.5053,6.5132,6.4895,6.5053,10680400.0
2012-02-09 15:10:00,8.23,8.23,8.18,8.19,7033100.0,6.5053,6.5053,6.4657,6.4736,7033100.0
2012-02-09 15:20:00,8.19,8.22,8.17,8.2,8449400.0,6.4736,6.4974,6.4578,6.4816,8449400.0
2012-02-09 15:30:00,8.2,8.22,8.19,8.19,8805600.0,6.4816,6.4974,6.4736,6.4736,8805600.0
2012-02-09 15:40:00,8.2,8.21,8.16,8.21,14390900.0,6.4816,6.4895,6.4499,6.4895,14390900.0
2012-02-09 15:50:00,8.21,8.22,8.18,8.18,17133600.0,6.4895,6.4974,6.4657,6.4657,17133600.0
2012-02-10 09:30:00,8.05,8.09,7.98,8.07,29117900.0,6.363,6.3946,6.3077,6.3788,29117900.0
2012-02-10 09:40:00,8.06,8.1,8.04,8.1,12169200.0,6.3709,6.4025,6.3551,6.4025,12169200.0
2012-02-10 09:50:00,8.1,8.12,8.04,8.05,13671900.0,6.4025,6.4183,6.3551,6.363,13671900.0
2012-02-10 10:00:00,8.06,8.07,8.01,8.02,14002800.0,6.3709,6.3788,6.3314,6.3393,14002800.0
2012-02-10 10:10:00,8.01,8.05,8.01,8.04,11026700.0,6.3314,6.363,6.3314,6.3551,11026700.0
2012-02-10 10:20:00,8.05,8.06,8.03,8.03,7121200.0,6.363,6.3709,6.3472,6.3472,7121200.0
2012-02-10 10:30:00,8.03,8.05,8.02,8.04,7200100.0,6.3472,6.363,6.3393,6.3551,7200100.0
2012-02-10 10:40:00,8.03,8.08,8.03,8.05,8379300.0,6.3472,6.3867,6.3472,6.363,8379300.0
2012-02-10 10:50:00,8.05,8.08,8.05,8.07,4332300.0,6.363,6.3867,6.363,6.3788,4332300.0
2012-02-10 11:00:00,8.07,8.1,8.07,8.1,4771100.0,6.3788,6.4025,6.3788,6.4025,4771100.0
2012-02-10 11:10:00,8.1,8.12,8.09,8.1,5414300.0,6.4025,6.4183,6.3946,6.4025,5414300.0
2012-02-10 11:20:00,8.11,8.11,8.09,8.09,4540900.0,6.4104,6.4104,6.3946,6.3946,4540900.0
2012-02-10 11:30:00,8.09,8.1,8.08,8.08,5077900.0,6.3946,6.4025,6.3867,6.3867,5077900.0
2012-02-10 11:40:00,8.09,8.09,8.08,8.09,1840300.0,6.3946,6.3946,6.3867,6.3946,1840300.0
2012-02-10 11:50:00,8.08,8.11,8.08,8.1,4102400.0,6.3867,6.4104,6.3867,6.4025,4102400.0
2012-02-10 12:00:00,8.1,8.1,8.08,8.09,2602300.0,6.4025,6.4025,6.3867,6.3946,2602300.0
2012-02-10 12:10:00,8.08,8.09,8.08,8.08,1575900.0,6.3867,6.3946,6.3867,6.3867,1575900.0
2012-02-10 12:20:00,8.08,8.09,8.08,8.08,1766900.0,6.3867,6.3946,6.3867,6.3867,1766900.0
2012-02-10 12:30:00,8.08,8.09,8.08,8.09,2304700.0,6.3867,6.3946,6.3867,6.3946,2304700.0
2012-02-10 12:40:00,8.08,8.1,8.08,8.1,2692100.0,6.3867,6.4025,6.3867,6.4025,2692100.0
2012-02-10 12:50:00,8.1,8.1,8.09,8.1,1536400.0,6.4025,6.4025,6.3946,6.4025,1536400.0
2012-02-10 13:00:00,8.1,8.11,8.09,8.09,2262400.0,6.4025,6.4104,6.3946,6.3946,2262400.0
2012-02-10 13:10:00,8.1,8.1,8.09,8.1,1316900.0,6.4025,6.4025,6.3946,6.4025,1316900.0
2012-02-10 13:20:00,8.1,8.1,8.09,8.1,1800800.0,6.4025,6.4025,6.3946,6.4025,1800800.0
2012-02-10 13:30:00,8.1,8.1,8.06,8.08,8979300.0,6.4025,6.4025,6.3709,6.3867,8979300.0
2012-02-10 13:40:00,8.07,8.08,8.07,8.07,1643600.0,6.3788,6.3867,6.3788,6.3788,1643600.0
2012-02-10 13:50:00,8.07,8.08,8.05,8.05,4476800.0,6.3788,6.3867,6.363,6.363,4476800.0
2012-02-10 14:00:00,8.05,8.07,8.05,8.06,2239400.0,6.363,6.3788,6.363,6.3709,2239400.0
2012-02-10 14:10:00,8.07,8.07,8.06,8.06,1618200.0,6.3788,6.3788,6.3709,6.3709,1618200.0
2012-02-10 14:20:00,8.06,8.08,8.06,8.08,3630800.0,6.3709,6.3867,6.3709,6.3867,3630800.0
2012-02-10 14:30:00,8.08,8.08,8.07,8.08,2056200.0,6.3867,6.3867,6.3788,6.3867,2056200.0
2012-02-10 14:40:00,8.07,8.08,8.07,8.07,2262900.0,6.3788,6.3867,6.3788,6.3788,2262900.0
2012-02-10 14:50:00,8.08,8.08,8.07,8.07,1754500.0,6.3867,6.3867,6.3788,6.3788,1754500.0
2012-02-10 15:00:00,8.07,8.08,8.02,8.03,12393600.0,6.3788,6.3867,6.3393,6.3472,12393600.0
2012-02-10 15:10:00,8.03,8.04,8.01,8.03,6184700.0,6.3472,6.3551,6.3314,6.3472,6184700.0
2012-02-10 15:20:00,8.03,8.04,8.02,8.04,3573800.0,6.3472,6.3551,6.3393,6.3551,3573800.0
2012-02-10 15:30:00,8.04,8.06,8.04,8.05,6048900.0,6.3551,6.3709,6.3551,6.363,6048900.0
2012-02-10 15:40:00,8.04,8.09,8.04,8.09,10852000.0,6.3551,6.3946,6.3551,6.3946,10852000.0
2012-02-10 15:50:00,8.09,8.09,8.07,8.08,11808800.0,6.3946,6.3946,6.3788,6.3867,11808800.0
2012-02-13 09:30:00,8.26,8.31,8.25,8.29,23732800.0,6.529,6.5685,6.5211,6.5527,23732800.0
2012-02-13 09:40:00,8.3,8.3,8.24,8.24,15168200.0,6.5606,6.5606,6.5132,6.5132,15168200.0
2012-02-13 09:50:00,8.25,8.29,8.24,8.27,10131000.0,6.5211,6.5527,6.5132,6.5369,10131000.0
2012-02-13 10:00:00,8.27,8.28,8.25,8.28,7790400.0,6.5369,6.5448,6.5211,6.5448,7790400.0
2012-02-13 10:10:00,8.28,8.28,8.24,8.24,9600400.0,6.5448,6.5448,6.5132,6.5132,9600400.0
2012-02-13 10:20:00,8.25,8.26,8.24,8.24,6470600.0,6.5211,6.529,6.5132,6.5132,6470600.0
2012-02-13 10:30:00,8.25,8.25,8.22,8.24,7335300.0,6.5211,6.5211,6.4974,6.5132,7335300.0
2012-02-13 10:40:00,8.25,8.25,8.21,8.23,7403100.0,6.5211,6.5211,6.4895,6.5053,7403100.0
2012-02-13 10:50:00,8.23,8.26,8.23,8.26,4635700.0,6.5053,6.529,6.5053,6.529,4635700.0
2012-02-13 11:00:00,8.26,8.27,8.25,8.26,4363800.0,6.529,6.5369,6.5211,6.529,4363800.0
2012-02-13 11:10:00,8.27,8.28,8.26,8.27,4839400.0,6.5369,6.5448,6.529,6.5369,4839400.0
2012-02-13 11:20:00,8.27,8.28,8.26,8.28,3300600.0,6.5369,6.5448,6.529,6.5448,3300600.0
2012-02-13 11:30:00,8.27,8.28,8.26,8.26,3111500.0,6.5369,6.5448,6.529,6.529,3111500.0
2012-02-13 11:40:00,8.27,8.28,8.26,8.27,3028800.0,6.5369,6.5448,6.529,6.5369,3028800.0
2012-02-13 11:50:00,8.28,8.29,8.27,8.27,4690500.0,6.5448,6.5527,6.5369,6.5369,4690500.0
2012-02-13 12:00:00,8.28,8.29,8.27,8.27,2937100.0,6.5448,6.5527,6.5369,6.5369,2937100.0
2012-02-13 12:10:00,8.28,8.28,8.26,8.27,2662700.0,6.5448,6.5448,6.529,6.5369,2662700.0
2012-02-13 12:20:00,8.27,8.28,8.26,8.27,2437300.0,6.5369,6.5448,6.529,6.5369,2437300.0
2012-02-13 12:30:00,8.27,8.27,8.23,8.23,7431900.0,6.5369,6.5369,6.5053,6.5053,7431900.0
2012-02-13 12:40:00,8.24,8.25,8.22,8.25,6704800.0,6.5132,6.5211,6.4974,6.5211,6704800.0
2012-02-13 12:50:00,8.24,8.28,8.24,8.28,5104400.0,6.5132,6.5448,6.5132,6.5448,5104400.0
2012-02-13 13:00:00,8.28,8.29,8.27,8.28,4368500.0,6.5448,6.5527,6.5369,6.5448,4368500.0
2012-02-13 13:10:00,8.28,8.3,8.27,8.29,9612100.0,6.5448,6.5606,6.5369,6.5527,9612100.0
2012-02-13 13:20:00,8.28,8.3,8.07,8.28,4345700.0,6.5448,6.5606,6.3788,6.5448,4345700.0
2012-02-13 13:30:00,8.29,8.3,8.28,8.3,6117000.0,6.5527,6.5606,6.5448,6.5606,6117000.0
2012-02-13 13:40:00,8.3,8.31,8.28,8.29,5864700.0,6.5606,6.5685,6.5448,6.5527,5864700.0
2012-02-13 13:50:00,8.29,8.3,8.27,8.28,6039600.0,6.5527,6.5606,6.5369,6.5448,6039600.0
2012-02-13 14:00:00,8.28,8.28,8.26,8.27,4936400.0,6.5448,6.5448,6.529,6.5369,4936400.0
2012-02-13 14:10:00,8.28,8.3,8.27,8.29,5955300.0,6.5448,6.5606,6.5369,6.5527,5955300.0
2012-02-13 14:20:00,8.29,8.3,8.27,8.28,6781400.0,6.5527,6.5606,6.5369,6.5448,6781400.0
2012-02-13 14:30:00,8.28,8.3,8.27,8.29,5141400.0,6.5448,6.5606,6.5369,6.5527,5141400.0
2012-02-13 14:40:00,8.29,8.3,8.27,8.27,5044200.0,6.5527,6.5606,6.5369,6.5369,5044200.0
2012-02-13 14:50:00,8.27,8.29,8.26,8.27,6269300.0,6.5369,6.5527,6.529,6.5369,6269300.0
2012-02-13 15:00:00,8.27,8.29,8.26,8.28,6532100.0,6.5369,6.5527,6.529,6.5448,6532100.0
2012-02-13 15:10:00,8.28,8.29,8.26,8.29,6093800.0,6.5448,6.5527,6.529,6.5527,6093800.0
2012-02-13 15:20:00,8.29,8.3,8.28,8.29,5292800.0,6.5527,6.5606,6.5448,6.5527,5292800.0
2012-02-13 15:30:00,8.29,8.3,8.26,8.28,8987900.0,6.5527,6.5606,6.529,6.5448,8987900.0
2012-02-13 15:40:00,8.28,8.28,8.25,8.27,9544200.0,6.5448,6.5448,6.5211,6.5369,9544200.0
2012-02-13 15:50:00,8.27,8.28,8.24,8.26,20260700.0,6.5369,6.5448,6.5132,6.529,20260700.0
2012-02-14 09:30:00,8.15,8.17,8.1,8.11,22080100.0,6.442,6.4578,6.4025,6.4104,22080100.0
2012-02-14 09:40:00,8.11,8.13,8.05,8.06,24091300.0,6.4104,6.4262,6.363,6.3709,24091300.0
2012-02-14 09:50:00,8.06,8.07,7.99,8.02,31302900.0,6.3709,6.3788,6.3156,6.3393,31302900.0
2012-02-14 10:00:00,8.02,8.03,7.96,7.98,19961500.0,6.3393,6.3472,6.2918,6.3077,19961500.0
2012-02-14 10:10:00,7.98,8.0,7.96,7.96,17299400.0,6.3077,6.3235,6.2918,6.2918,17299400.0
2012-02-14 10:20:00,7.97,8.03,7.96,8.02,9719800.0,6.2998,6.3472,6.2918,6.3393,9719800.0
2012-02-14 10:30:00,8.03,8.04,8.02,8.02,7754500.0,6.3472,6.3551,6.3393,6.3393,7754500.0
2012-02-14 10:40:00,8.02,8.04,8.0,8.0,8606000.0,6.3393,6.3551,6.3235,6.3235,8606000.0
2012-02-14 10:50:00,8.01,8.02,7.98,8.01,6288700.0,6.3314,6.3393,6.3077,6.3314,6288700.0
2012-02-14 11:00:00,8.01,8.03,8.0,8.02,4006100.0,6.3314,6.3472,6.3235,6.3393,4006100.0
2012-02-14 11:10:00,8.03,8.04,8.02,8.04,4310600.0,6.3472,6.3551,6.3393,6.3551,4310600.0
2012-02-14 11:20:00,8.04,8.07,8.03,8.05,7707200.0,6.3551,6.3788,6.3472,6.363,7707200.0
2012-02-14 11:30:00,8.05,8.09,8.04,8.09,7449800.0,6.363,6.3946,6.3551,6.3946,7449800.0
2012-02-14 11:40:00,8.09,8.09,8.05,8.05,6666200.0,6.3946,6.3946,6.363,6.363,6666200.0
2012-02-14 11:50:00,8.05,8.07,8.03,8.05,6664000.0,6.363,6.3788,6.3472,6.363,6664000.0
2012-02-14 12:00:00,8.05,8.05,8.03,8.04,2275000.0,6.363,6.363,6.3472,6.3551,2275000.0
2012-02-14 12:10:00,8.04,8.05,8.02,8.02,3359500.0,6.3551,6.363,6.3393,6.3393,3359500.0
2012-02-14 12:20:00,8.02,8.03,8.0,8.0,5364800.0,6.3393,6.3472,6.3235,6.3235,5364800.0
2012-02-14 12:30:00,8.0,8.01,7.99,8.0,6525800.0,6.3235,6.3314,6.3156,6.3235,6525800.0
2012-02-14 12:40:00,8.0,8.03,8.0,8.02,5919300.0,6.3235,6.3472,6.3235,6.3393,5919300.0
2012-02-14 12:50:00,8.01,8.03,7.98,8.0,8208800.0,6.3314,6.3472,6.3077,6.3235,8208800.0
2012-02-14 13:00:00,8.0,8.0,7.95,7.95,9438300.0,6.3235,6.3235,6.2839,6.2839,9438300.0
2012-02-14 13:10:00,7.95,7.99,7.95,7.96,5622400.0,6.2839,6.3156,6.2839,6.2918,5622400.0
2012-02-14 13:20:00,7.96,7.99,7.96,7.99,3278600.0,6.2918,6.3156,6.2918,6.3156,3278600.0
2012-02-14 13:30:00,7.98,8.02,7.98,8.01,5398500.0,6.3077,6.3393,6.3077,6.3314,5398500.0
2012-02-14 13:40:00,8.0,8.01,7.99,7.99,2840200.0,6.3235,6.3314,6.3156,6.3156,2840200.0
2012-02-14 13:50:00,7.99,8.01,7.99,8.0,2499700.0,6.3156,6.3314,6.3156,6.3235,2499700.0
2012-02-14 14:00:00,8.0,8.02,7.98,7.98,4122500.0,6.3235,6.3393,6.3077,6.3077,4122500.0
2012-02-14 14:10:00,7.99,8.0,7.98,7.98,3906800.0,6.3156,6.3235,6.3077,6.3077,3906800.0
2012-02-14 14:20:00,7.99,7.99,7.97,7.98,5038600.0,6.3156,6.3156,6.2998,6.3077,5038600.0
2012-02-14 14:30:00,7.98,7.99,7.96,7.98,5793600.0,6.3077,6.3156,6.2918,6.3077,5793600.0
2012-02-14 14:40:00,7.99,7.99,7.97,7.99,3593000.0,6.3156,6.3156,6.2998,6.3156,3593000.0
2012-02-14 14:50:00,7.99,8.02,7.98,8.0,3744100.0,6.3156,6.3393,6.3077,6.3235,3744100.0
2012-02-14 15:00:00,8.01,8.02,8.0,8.01,2893200.0,6.3314,6.3393,6.3235,6.3314,2893200.0
2012-02-14 15:10:00,8.02,8.02,7.98,7.98,5242800.0,6.3393,6.3393,6.3077,6.3077,5242800.0
2012-02-14 15:20:00,7.99,7.99,7.96,7.96,12115100.0,6.3156,6.3156,6.2918,6.2918,12115100.0
2012-02-14 15:30:00,7.96,7.98,7.95,7.97,10679700.0,6.2918,6.3077,6.2839,6.2998,10679700.0
2012-02-14 15:40:00,7.97,8.0,7.96,8.0,12479400.0,6.2998,6.3235,6.2918,6.3235,12479400.0
2012-02-14 15:50:00,7.99,8.01,7.97,7.99,25369100.0,6.3156,6.3314,6.2998,6.3156,25369100.0
2012-02-15 09:30:00,8.01,8.06,7.99,8.02,21413200.0,6.3314,6.3709,6.3156,6.3393,21413200.0
2012-02-15 09:40:00,8.02,8.05,8.0,8.04,16955100.0,6.3393,6.363,6.3235,6.3551,16955100.0
2012-02-15 09:50:00,8.04,8.09,8.03,8.08,14540200.0,6.3551,6.3946,6.3472,6.3867,14540200.0
2012-02-15 10:00:00,8.09,8.12,8.08,8.08,14897400.0,6.3946,6.4183,6.3867,6.3867,14897400.0
2012-02-15 10:10:00,8.08,8.1,8.06,8.06,9077700.0,6.3867,6.4025,6.3709,6.3709,9077700.0
2012-02-15 10:20:00,8.07,8.08,8.05,8.07,10279700.0,6.3788,6.3867,6.363,6.3788,10279700.0
2012-02-15 10:30:00,8.08,8.08,8.06,8.06,4304800.0,6.3867,6.3867,6.3709,6.3709,4304800.0
2012-02-15 10:40:00,8.06,8.07,8.06,8.06,3016200.0,6.3709,6.3788,6.3709,6.3709,3016200.0
2012-02-15 10:50:00,8.06,8.07,8.04,8.04,5142300.0,6.3709,6.3788,6.3551,6.3551,5142300.0
2012-02-15 11:00:00,8.04,8.06,8.03,8.04,6549100.0,6.3551,6.3709,6.3472,6.3551,6549100.0
2012-02-15 11:10:00,8.05,8.05,8.02,8.03,6664900.0,6.363,6.363,6.3393,6.3472,6664900.0
2012-02-15 11:20:00,8.03,8.05,8.03,8.04,3659600.0,6.3472,6.363,6.3472,6.3551,3659600.0
2012-02-15 11:30:00,8.04,8.05,8.04,8.04,2902400.0,6.3551,6.363,6.3551,6.3551,2902400.0
2012-02-15 11:40:00,8.05,8.05,8.03,8.05,4115600.0,6.363,6.363,6.3472,6.363,4115600.0
2012-02-15 11:50:00,8.04,8.05,8.04,8.05,2096100.0,6.3551,6.363,6.3551,6.363,2096100.0
2012-02-15 12:00:00,8.04,8.05,8.04,8.05,1813400.0,6.3551,6.363,6.3551,6.363,1813400.0
2012-02-15 12:10:00,8.04,8.05,8.01,8.02,7733900.0,6.3551,6.363,6.3314,6.3393,7733900.0
2012-02-15 12:20:00,8.01,8.02,8.01,8.01,3208300.0,6.3314,6.3393,6.3314,6.3314,3208300.0
2012-02-15 12:30:00,8.02,8.02,7.97,7.98,11908500.0,6.3393,6.3393,6.2998,6.3077,11908500.0
2012-02-15 12:40:00,7.99,7.99,7.94,7.96,8741500.0,6.3156,6.3156,6.276,6.2918,8741500.0
2012-02-15 12:50:00,7.95,7.96,7.82,7.88,25265800.0,6.2839,6.2918,6.1812,6.2286,25265800.0
2012-02-15 13:00:00,7.88,7.9,7.84,7.9,10087300.0,6.2286,6.2444,6.197,6.2444,10087300.0
2012-02-15 13:10:00,7.9,7.92,7.89,7.91,7531700.0,6.2444,6.2602,6.2365,6.2523,7531700.0
2012-02-15 13:20:00,7.91,7.94,7.9,7.94,5084200.0,6.2523,6.276,6.2444,6.276,5084200.0
2012-02-15 13:30:00,7.93,7.95,7.91,7.92,6500200.0,6.2681,6.2839,6.2523,6.2602,6500200.0
2012-02-15 13:40:00,7.92,7.92,7.89,7.91,6407600.0,6.2602,6.2602,6.2365,6.2523,6407600.0
2012-02-15 13:50:00,7.92,7.95,7.91,7.95,4854000.0,6.2602,6.2839,6.2523,6.2839,4854000.0
2012-02-15 14:00:00,7.95,7.96,7.91,7.93,7119300.0,6.2839,6.2918,6.2523,6.2681,7119300.0
2012-02-15 14:10:00,7.93,7.93,7.88,7.88,6955100.0,6.2681,6.2681,6.2286,6.2286,6955100.0
2012-02-15 14:20:00,7.89,7.94,7.86,7.93,5757800.0,6.2365,6.276,6.2128,6.2681,5757800.0
2012-02-15 14:30:00,7.94,7.94,7.91,7.93,3089300.0,6.276,6.276,6.2523,6.2681,3089300.0
2012-02-15 14:40:00,7.92,7.93,7.89,7.9,5250300.0,6.2602,6.2681,6.2365,6.2444,5250300.0
2012-02-15 14:50:00,7.9,7.93,7.87,7.88,5479600.0,6.2444,6.2681,6.2207,6.2286,5479600.0
2012-02-15 15:00:00,7.87,7.89,7.85,7.87,8411300.0,6.2207,6.2365,6.2049,6.2207,8411300.0
2012-02-15 15:10:00,7.86,7.89,7.83,7.88,7850400.0,6.2128,6.2365,6.1891,6.2286,7850400.0
2012-02-15 15:20:00,7.88,7.9,7.86,7.9,5977100.0,6.2286,6.2444,6.2128,6.2444,5977100.0
2012-02-15 15:30:00,7.9,7.91,7.87,7.88,5869600.0,6.2444,6.2523,6.2207,6.2286,5869600.0
2012-02-15 15:40:00,7.89,7.89,7.85,7.86,10228500.0,6.2365,6.2365,6.2049,6.2128,10228500.0
2012-02-15 15:50:00,7.85,7.86,7.77,7.77,27475700.0,6.2049,6.2128,6.1417,6.1417,27475700.0
2012-02-16 09:30:00,7.71,7.74,7.66,7.69,25041100.0,6.0942,6.118,6.0547,6.0784,25041100.0
2012-02-16 09:40:00,7.69,7.74,7.69,7.72,10626400.0,6.0784,6.118,6.0784,6.1021,10626400.0
2012-02-16 09:50:00,7.71,7.72,7.68,7.68,11847000.0,6.0942,6.1021,6.0705,6.0705,11847000.0
2012-02-16 10:00:00,7.68,7.74,7.68,7.74,12292700.0,6.0705,6.118,6.0705,6.118,12292700.0
2012-02-16 10:10:00,7.73,7.76,7.73,7.75,10962600.0,6.11,6.1338,6.11,6.1259,10962600.0
2012-02-16 10:20:00,7.75,7.82,7.74,7.8,12740800.0,6.1259,6.1812,6.118,6.1654,12740800.0
2012-02-16 10:30:00,7.81,7.84,7.79,7.83,10697500.0,6.1733,6.197,6.1575,6.1891,10697500.0
2012-02-16 10:40:00,7.83,7.84,7.82,7.82,5550300.0,6.1891,6.197,6.1812,6.1812,5550300.0
2012-02-16 10:50:00,7.83,7.83,7.8,7.81,4724500.0,6.1891,6.1891,6.1654,6.1733,4724500.0
2012-02-16 11:00:00,7.81,7.9,7.81,7.87,14005500.0,6.1733,6.2444,6.1733,6.2207,14005500.0
2012-02-16 11:10:00,7.88,7.95,7.87,7.92,13131800.0,6.2286,6.2839,6.2207,6.2602,13131800.0
2012-02-16 11:20:00,7.93,7.98,7.92,7.96,10148000.0,6.2681,6.3077,6.2602,6.2918,10148000.0
2012-02-16 11:30:00,7.96,7.98,7.94,7.98,9924700.0,6.2918,6.3077,6.276,6.3077,9924700.0
2012-02-16 11:40:00,7.98,7.98,7.95,7.97,5634700.0,6.3077,6.3077,6.2839,6.2998,5634700.0
2012-02-16 11:50:00,7.97,8.05,7.96,8.02,13429300.0,6.2998,6.363,6.2918,6.3393,13429300.0
2012-02-16 12:00:00,8.03,8.05,7.99,8.0,10185200.0,6.3472,6.363,6.3156,6.3235,10185200.0
2012-02-16 12:10:00,8.0,8.01,7.98,7.99,4265400.0,6.3235,6.3314,6.3077,6.3156,4265400.0
2012-02-16 12:20:00,7.98,8.03,7.98,7.99,6667500.0,6.3077,6.3472,6.3077,6.3156,6667500.0
2012-02-16 12:30:00,7.99,8.01,7.99,8.01,2675500.0,6.3156,6.3314,6.3156,6.3314,2675500.0
2012-02-16 12:40:00,8.01,8.01,7.97,7.97,4434200.0,6.3314,6.3314,6.2998,6.2998,4434200.0
2012-02-16 12:50:00,7.97,7.99,7.97,7.98,3731500.0,6.2998,6.3156,6.2998,6.3077,3731500.0
2012-02-16 13:00:00,7.99,8.02,7.98,8.01,3995700.0,6.3156,6.3393,6.3077,6.3314,3995700.0
2012-02-16 13:10:00,8.0,8.03,8.0,8.02,4135700.0,6.3235,6.3472,6.3235,6.3393,4135700.0
2012-02-16 13:20:00,8.03,8.03,8.02,8.03,1728400.0,6.3472,6.3472,6.3393,6.3472,1728400.0
2012-02-16 13:30:00,8.02,8.07,8.02,8.07,7980100.0,6.3393,6.3788,6.3393,6.3788,7980100.0
2012-02-16 13:40:00,8.06,8.07,8.03,8.05,5696700.0,6.3709,6.3788,6.3472,6.363,5696700.0
2012-02-16 13:50:00,8.05,8.06,8.04,8.05,3321500.0,6.363,6.3709,6.3551,6.363,3321500.0
2012-02-16 14:00:00,8.06,8.07,8.04,8.06,5635900.0,6.3709,6.3788,6.3551,6.3709,5635900.0
2012-02-16 14:10:00,8.06,8.06,8.04,8.04,2951600.0,6.3709,6.3709,6.3551,6.3551,2951600.0
2012-02-16 14:20:00,8.05,8.07,8.04,8.06,3196400.0,6.363,6.3788,6.3551,6.3709,3196400.0
2012-02-16 14:30:00,8.06,8.1,8.06,8.09,10142500.0,6.3709,6.4025,6.3709,6.3946,10142500.0
2012-02-16 14:40:00,8.09,8.1,8.08,8.09,3174400.0,6.3946,6.4025,6.3867,6.3946,3174400.0
2012-02-16 14:50:00,8.09,8.09,8.07,8.09,3842900.0,6.3946,6.3946,6.3788,6.3946,3842900.0
2012-02-16 15:00:00,8.09,8.1,8.07,8.08,5381800.0,6.3946,6.4025,6.3788,6.3867,5381800.0
2012-02-16 15:10:00,8.08,8.08,8.05,8.06,5643800.0,6.3867,6.3867,6.363,6.3709,5643800.0
2012-02-16 15:20:00,8.06,8.09,8.06,8.07,6263500.0,6.3709,6.3946,6.3709,6.3788,6263500.0
2012-02-16 15:30:00,8.07,8.09,8.06,8.09,7906300.0,6.3788,6.3946,6.3709,6.3946,7906300.0
2012-02-16 15:40:00,8.08,8.13,8.08,8.1,15234400.0,6.3867,6.4262,6.3867,6.4025,15234400.0
2012-02-16 15:50:00,8.1,8.11,8.09,8.09,15803600.0,6.4025,6.4104,6.3946,6.3946,15803600.0
2012-02-17 09:30:00,8.04,8.05,7.99,8.01,45448200.0,6.3551,6.363,6.3156,6.3314,45448200.0
2012-02-17 09:40:00,8.01,8.08,8.0,8.06,21866900.0,6.3314,6.3867,6.3235,6.3709,21866900.0
2012-02-17 09:50:00,8.06,8.07,8.03,8.05,13223200.0,6.3709,6.3788,6.3472,6.363,13223200.0
2012-02-17 10:00:00,8.05,8.07,8.02,8.03,13415100.0,6.363,6.3788,6.3393,6.3472,13415100.0
2012-02-17 10:10:00,8.03,8.04,7.94,7.99,23496700.0,6.3472,6.3551,6.276,6.3156,23496700.0
2012-02-17 10:20:00,7.99,8.0,7.95,7.95,10971900.0,6.3156,6.3235,6.2839,6.2839,10971900.0
2012-02-17 10:30:00,7.96,7.98,7.95,7.96,7748900.0,6.2918,6.3077,6.2839,6.2918,7748900.0
2012-02-17 10:40:00,7.95,7.99,7.94,7.98,8610400.0,6.2839,6.3156,6.276,6.3077,8610400.0
2012-02-17 10:50:00,7.98,8.0,7.97,7.98,6233200.0,6.3077,6.3235,6.2998,6.3077,6233200.0
2012-02-17 11:00:00,7.98,7.99,7.96,7.98,5265000.0,6.3077,6.3156,6.2918,6.3077,5265000.0
2012-02-17 11:10:00,7.98,8.0,7.97,8.0,3658300.0,6.3077,6.3235,6.2998,6.3235,3658300.0
2012-02-17 11:20:00,8.0,8.0,7.98,8.0,6284700.0,6.3235,6.3235,6.3077,6.3235,6284700.0
2012-02-17 11:30:00,7.99,8.0,7.99,8.0,1930700.0,6.3156,6.3235,6.3156,6.3235,1930700.0
2012-02-17 11:40:00,8.0,8.01,7.99,8.01,7364200.0,6.3235,6.3314,6.3156,6.3314,7364200.0
2012-02-17 11:50:00,8.01,8.01,7.99,8.0,3833900.0,6.3314,6.3314,6.3156,6.3235,3833900.0
2012-02-17 12:00:00,8.0,8.0,7.98,7.98,2600600.0,6.3235,6.3235,6.3077,6.3077,2600600.0
2012-02-17 12:10:00,7.99,8.01,7.98,7.99,4669700.0,6.3156,6.3314,6.3077,6.3156,4669700.0
2012-02-17 12:20:00,7.99,8.0,7.99,7.99,1754100.0,6.3156,6.3235,6.3156,6.3156,1754100.0
2012-02-17 12:30:00,8.0,8.0,7.98,8.0,3552800.0,6.3235,6.3235,6.3077,6.3235,3552800.0
2012-02-17 12:40:00,7.99,8.01,7.99,7.99,3560100.0,6.3156,6.3314,6.3156,6.3156,3560100.0
2012-02-17 12:50:00,8.0,8.0,7.99,7.99,1112600.0,6.3235,6.3235,6.3156,6.3156,1112600.0
2012-02-17 13:00:00,7.99,8.0,7.99,8.0,1918500.0,6.3156,6.3235,6.3156,6.3235,1918500.0
2012-02-17 13:10:00,7.99,8.01,7.99,8.0,5542400.0,6.3156,6.3314,6.3156,6.3235,5542400.0
2012-02-17 13:20:00,8.0,8.02,8.0,8.01,5296300.0,6.3235,6.3393,6.3235,6.3314,5296300.0
2012-02-17 13:30:00,8.02,8.03,8.01,8.02,3839700.0,6.3393,6.3472,6.3314,6.3393,3839700.0
2012-02-17 13:40:00,8.02,8.02,8.01,8.02,1588900.0,6.3393,6.3393,6.3314,6.3393,1588900.0
2012-02-17 13:50:00,8.01,8.02,8.01,8.02,2037400.0,6.3314,6.3393,6.3314,6.3393,2037400.0
2012-02-17 14:00:00,8.02,8.03,8.01,8.02,5728000.0,6.3393,6.3472,6.3314,6.3393,5728000.0
2012-02-17 14:10:00,8.02,8.02,7.98,7.99,8170100.0,6.3393,6.3393,6.3077,6.3156,8170100.0
2012-02-17 14:20:00,7.98,8.0,7.98,8.0,6109600.0,6.3077,6.3235,6.3077,6.3235,6109600.0
2012-02-17 14:30:00,8.0,8.01,7.99,8.01,5126000.0,6.3235,6.3314,6.3156,6.3314,5126000.0
2012-02-17 14:40:00,8.01,8.01,7.99,7.99,4679300.0,6.3314,6.3314,6.3156,6.3156,4679300.0
2012-02-17 14:50:00,8.0,8.0,7.98,7.99,2983700.0,6.3235,6.3235,6.3077,6.3156,2983700.0
2012-02-17 15:00:00,7.99,7.99,7.98,7.99,1128600.0,6.3156,6.3156,6.3077,6.3156,1128600.0
2012-02-17 15:10:00,7.99,8.01,7.98,7.99,5611600.0,6.3156,6.3314,6.3077,6.3156,5611600.0
2012-02-17 15:20:00,8.0,8.02,7.99,8.02,7985800.0,6.3235,6.3393,6.3156,6.3393,7985800.0
2012-02-17 15:30:00,8.02,8.03,7.99,8.01,8992600.0,6.3393,6.3472,6.3156,6.3314,8992600.0
2012-02-17 15:40:00,8.01,8.02,8.0,8.01,10526500.0,6.3314,6.3393,6.3235,6.3314,10526500.0
2012-02-17 15:50:00,8.01,8.03,8.0,8.01,21784100.0,6.3314,6.3472,6.3235,6.3314,21784100.0
2012-02-21 09:30:00,8.03,8.04,8.01,8.04,14406400.0,6.3472,6.3551,6.3314,6.3551,14406400.0
2012-02-21 09:40:00,8.04,8.06,8.02,8.03,13580200.0,6.3551,6.3709,6.3393,6.3472,13580200.0
2012-02-21 09:50:00,8.03,8.03,8.0,8.02,10814500.0,6.3472,6.3472,6.3235,6.3393,10814500.0
2012-02-21 10:00:00,8.01,8.05,8.0,8.05,6398400.0,6.3314,6.363,6.3235,6.363,6398400.0
2012-02-21 10:10:00,8.05,8.08,8.03,8.08,11077700.0,6.363,6.3867,6.3472,6.3867,11077700.0
2012-02-21 10:20:00,8.08,8.1,8.07,8.1,9043700.0,6.3867,6.4025,6.3788,6.4025,9043700.0
2012-02-21 10:30:00,8.1,8.15,8.09,8.15,10253900.0,6.4025,6.442,6.3946,6.442,10253900.0
2012-02-21 10:40:00,8.14,8.15,8.12,8.13,8990700.0,6.4341,6.442,6.4183,6.4262,8990700.0
2012-02-21 10:50:00,8.13,8.15,8.13,8.15,4877000.0,6.4262,6.442,6.4262,6.442,4877000.0
2012-02-21 11:00:00,8.14,8.16,8.12,8.13,9337700.0,6.4341,6.4499,6.4183,6.4262,9337700.0
2012-02-21 11:10:00,8.13,8.15,8.13,8.14,7659900.0,6.4262,6.442,6.4262,6.4341,7659900.0
2012-02-21 11:20:00,8.14,8.16,8.13,8.14,5655200.0,6.4341,6.4499,6.4262,6.4341,5655200.0
2012-02-21 11:30:00,8.14,8.15,8.12,8.13,7219900.0,6.4341,6.442,6.4183,6.4262,7219900.0
2012-02-21 11:40:00,8.13,8.14,8.13,8.13,3818800.0,6.4262,6.4341,6.4262,6.4262,3818800.0
2012-02-21 11:50:00,8.14,8.14,8.12,8.13,2131000.0,6.4341,6.4341,6.4183,6.4262,2131000.0
2012-02-21 12:00:00,8.13,8.13,8.1,8.13,6946900.0,6.4262,6.4262,6.4025,6.4262,6946900.0
2012-02-21 12:10:00,8.12,8.13,8.11,8.12,6242000.0,6.4183,6.4262,6.4104,6.4183,6242000.0
2012-02-21 12:20:00,8.11,8.16,8.11,8.16,5995000.0,6.4104,6.4499,6.4104,6.4499,5995000.0
2012-02-21 12:30:00,8.15,8.18,8.14,8.17,7326800.0,6.442,6.4657,6.4341,6.4578,7326800.0
2012-02-21 12:40:00,8.17,8.18,8.16,8.18,3781700.0,6.4578,6.4657,6.4499,6.4657,3781700.0
2012-02-21 12:50:00,8.18,8.18,8.16,8.17,3404600.0,6.4657,6.4657,6.4499,6.4578,3404600.0
2012-02-21 13:00:00,8.17,8.18,8.17,8.18,3368800.0,6.4578,6.4657,6.4578,6.4657,3368800.0
2012-02-21 13:10:00,8.18,8.18,8.17,8.17,3000600.0,6.4657,6.4657,6.4578,6.4578,3000600.0
2012-02-21 13:20:00,8.18,8.18,8.16,8.17,4022200.0,6.4657,6.4657,6.4499,6.4578,4022200.0
2012-02-21 13:30:00,8.17,8.2,8.16,8.19,6132300.0,6.4578,6.4816,6.4499,6.4736,6132300.0
2012-02-21 13:40:00,8.19,8.19,8.17,8.18,3824000.0,6.4736,6.4736,6.4578,6.4657,3824000.0
2012-02-21 13:50:00,8.18,8.19,8.16,8.18,5344500.0,6.4657,6.4736,6.4499,6.4657,5344500.0
2012-02-21 14:00:00,8.18,8.19,8.17,8.19,4582800.0,6.4657,6.4736,6.4578,6.4736,4582800.0
2012-02-21 14:10:00,8.19,8.19,8.16,8.18,5926000.0,6.4736,6.4736,6.4499,6.4657,5926000.0
2012-02-21 14:20:00,8.18,8.19,8.17,8.17,4647500.0,6.4657,6.4736,6.4578,6.4578,4647500.0
2012-02-21 14:30:00,8.18,8.18,8.15,8.15,6156000.0,6.4657,6.4657,6.442,6.442,6156000.0
2012-02-21 14:40:00,8.15,8.16,8.09,8.09,12711600.0,6.442,6.4499,6.3946,6.3946,12711600.0
2012-02-21 14:50:00,8.09,8.1,8.06,8.08,6498800.0,6.3946,6.4025,6.3709,6.3867,6498800.0
2012-02-21 15:00:00,8.09,8.1,8.08,8.09,5614800.0,6.3946,6.4025,6.3867,6.3946,5614800.0
2012-02-21 15:10:00,8.1,8.11,8.08,8.09,5612100.0,6.4025,6.4104,6.3867,6.3946,5612100.0
2012-02-21 15:20:00,8.1,8.11,8.08,8.1,6372300.0,6.4025,6.4104,6.3867,6.4025,6372300.0
2012-02-21 15:30:00,8.11,8.13,8.1,8.12,7615200.0,6.4104,6.4262,6.4025,6.4183,7615200.0
2012-02-21 15:40:00,8.12,8.14,8.11,8.13,8411200.0,6.4183,6.4341,6.4104,6.4262,8411200.0
2012-02-21 15:50:00,8.13,8.14,8.1,8.1,10141000.0,6.4262,6.4341,6.4025,6.4025,10141000.0
2012-02-22 09:30:00,8.07,8.12,8.06,8.09,10560400.0,6.3788,6.4183,6.3709,6.3946,10560400.0
2012-02-22 09:40:00,8.09,8.13,8.08,8.12,7862800.0,6.3946,6.4262,6.3867,6.4183,7862800.0
2012-02-22 09:50:00,8.11,8.12,8.02,8.03,12648400.0,6.4104,6.4183,6.3393,6.3472,12648400.0
2012-02-22 10:00:00,8.03,8.05,7.99,8.05,17788300.0,6.3472,6.363,6.3156,6.363,17788300.0
2012-02-22 10:10:00,8.05,8.11,8.04,8.09,11564400.0,6.363,6.4104,6.3551,6.3946,11564400.0
2012-02-22 10:20:00,8.08,8.09,8.05,8.06,4788900.0,6.3867,6.3946,6.363,6.3709,4788900.0
2012-02-22 10:30:00,8.06,8.07,8.04,8.06,6960800.0,6.3709,6.3788,6.3551,6.3709,6960800.0
2012-02-22 10:40:00,8.06,8.09,8.05,8.09,4611600.0,6.3709,6.3946,6.363,6.3946,4611600.0
2012-02-22 10:50:00,8.08,8.09,8.06,8.08,3707600.0,6.3867,6.3946,6.3709,6.3867,3707600.0
2012-02-22 11:00:00,8.09,8.1,8.07,8.08,2593700.0,6.3946,6.4025,6.3788,6.3867,2593700.0
2012-02-22 11:10:00,8.08,8.08,8.05,8.06,3556100.0,6.3867,6.3867,6.363,6.3709,3556100.0
2012-02-22 11:20:00,8.06,8.07,8.05,8.06,2329000.0,6.3709,6.3788,6.363,6.3709,2329000.0
2012-02-22 11:30:00,8.06,8.07,8.04,8.04,3358800.0,6.3709,6.3788,6.3551,6.3551,3358800.0
2012-02-22 11:40:00,8.04,8.05,8.03,8.04,4471500.0,6.3551,6.363,6.3472,6.3551,4471500.0
2012-02-22 11:50:00,8.05,8.05,8.03,8.04,1926700.0,6.363,6.363,6.3472,6.3551,1926700.0
2012-02-22 12:00:00,8.04,8.05,8.03,8.04,4287800.0,6.3551,6.363,6.3472,6.3551,4287800.0
2012-02-22 12:10:00,8.03,8.04,8.02,8.03,3744000.0,6.3472,6.3551,6.3393,6.3472,3744000.0
2012-02-22 12:20:00,8.02,8.04,8.02,8.03,4147400.0,6.3393,6.3551,6.3393,6.3472,4147400.0
2012-02-22 12:30:00,8.03,8.04,8.02,8.02,1881800.0,6.3472,6.3551,6.3393,6.3393,1881800.0
2012-02-22 12:40:00,8.03,8.03,8.01,8.02,3162600.0,6.3472,6.3472,6.3314,6.3393,3162600.0
2012-02-22 12:50:00,8.01,8.03,8.01,8.02,3807900.0,6.3314,6.3472,6.3314,6.3393,3807900.0
2012-02-22 13:00:00,8.02,8.03,8.01,8.03,3767000.0,6.3393,6.3472,6.3314,6.3472,3767000.0
2012-02-22 13:10:00,8.03,8.04,8.02,8.04,2815700.0,6.3472,6.3551,6.3393,6.3551,2815700.0
2012-02-22 13:20:00,8.03,8.04,8.02,8.02,1813500.0,6.3472,6.3551,6.3393,6.3393,1813500.0
2012-02-22 13:30:00,8.03,8.03,8.01,8.02,2663700.0,6.3472,6.3472,6.3314,6.3393,2663700.0
2012-02-22 13:40:00,8.02,8.03,8.0,8.01,3946900.0,6.3393,6.3472,6.3235,6.3314,3946900.0
2012-02-22 13:50:00,8.0,8.03,8.0,8.01,2911800.0,6.3235,6.3472,6.3235,6.3314,2911800.0
2012-02-22 14:00:00,8.01,8.03,8.0,8.0,4204200.0,6.3314,6.3472,6.3235,6.3235,4204200.0
2012-02-22 14:10:00,8.01,8.03,8.0,8.02,3888700.0,6.3314,6.3472,6.3235,6.3393,3888700.0
2012-02-22 14:20:00,8.01,8.03,8.01,8.01,2354800.0,6.3314,6.3472,6.3314,6.3314,2354800.0
2012-02-22 14:30:00,8.01,8.02,8.0,8.01,3683600.0,6.3314,6.3393,6.3235,6.3314,3683600.0
2012-02-22 14:40:00,8.01,8.02,7.99,8.0,6386300.0,6.3314,6.3393,6.3156,6.3235,6386300.0
2012-02-22 14:50:00,8.01,8.01,7.98,7.99,7587900.0,6.3314,6.3314,6.3077,6.3156,7587900.0
2012-02-22 15:00:00,7.99,8.01,7.97,8.0,8089300.0,6.3156,6.3314,6.2998,6.3235,8089300.0
2012-02-22 15:10:00,8.0,8.01,7.98,7.98,6172000.0,6.3235,6.3314,6.3077,6.3077,6172000.0
2012-02-22 15:20:00,7.98,8.0,7.98,8.0,6021000.0,6.3077,6.3235,6.3077,6.3235,6021000.0
2012-02-22 15:30:00,8.0,8.0,7.98,8.0,4971300.0,6.3235,6.3235,6.3077,6.3235,4971300.0
2012-02-22 15:40:00,8.0,8.01,7.98,7.98,9947600.0,6.3235,6.3314,6.3077,6.3077,9947600.0
2012-02-22 15:50:00,7.98,7.99,7.95,7.95,15815000.0,6.3077,6.3156,6.2839,6.2839,15815000.0
2012-02-23 09:30:00,7.97,7.98,7.9,7.93,13888100.0,6.2998,6.3077,6.2444,6.2681,13888100.0
2012-02-23 09:40:00,7.94,7.96,7.91,7.96,8110300.0,6.276,6.2918,6.2523,6.2918,8110300.0
2012-02-23 09:50:00,7.95,7.99,7.94,7.96,6256900.0,6.2839,6.3156,6.276,6.2918,6256900.0
2012-02-23 10:00:00,7.97,8.02,7.96,8.02,7536300.0,6.2998,6.3393,6.2918,6.3393,7536300.0
2012-02-23 10:10:00,8.01,8.02,7.99,8.0,6120900.0,6.3314,6.3393,6.3156,6.3235,6120900.0
2012-02-23 10:20:00,8.0,8.01,7.99,7.99,3734500.0,6.3235,6.3314,6.3156,6.3156,3734500.0
2012-02-23 10:30:00,8.0,8.01,7.99,8.0,3501800.0,6.3235,6.3314,6.3156,6.3235,3501800.0
2012-02-23 10:40:00,8.0,8.01,7.98,8.01,5409100.0,6.3235,6.3314,6.3077,6.3314,5409100.0
2012-02-23 10:50:00,8.0,8.04,8.0,8.03,7388200.0,6.3235,6.3551,6.3235,6.3472,7388200.0
2012-02-23 11:00:00,8.03,8.03,8.02,8.02,1125500.0,6.3472,6.3472,6.3393,6.3393,1125500.0
2012-02-23 11:10:00,8.02,8.04,8.02,8.03,4155800.0,6.3393,6.3551,6.3393,6.3472,4155800.0
2012-02-23 11:20:00,8.04,8.04,8.03,8.04,2913600.0,6.3551,6.3551,6.3472,6.3551,2913600.0
2012-02-23 11:30:00,8.04,8.04,8.02,8.03,3124200.0,6.3551,6.3551,6.3393,6.3472,3124200.0
2012-02-23 11:40:00,8.03,8.03,8.0,8.02,4515000.0,6.3472,6.3472,6.3235,6.3393,4515000.0
2012-02-23 11:50:00,8.02,8.03,8.01,8.02,1779500.0,6.3393,6.3472,6.3314,6.3393,1779500.0
2012-02-23 12:00:00,8.03,8.03,8.02,8.03,920300.0,6.3472,6.3472,6.3393,6.3472,920300.0
2012-02-23 12:10:00,8.03,8.03,8.01,8.02,1737400.0,6.3472,6.3472,6.3314,6.3393,1737400.0
2012-02-23 12:20:00,8.02,8.02,8.01,8.01,1133200.0,6.3393,6.3393,6.3314,6.3314,1133200.0
2012-02-23 12:30:00,8.02,8.05,8.02,8.05,4796800.0,6.3393,6.363,6.3393,6.363,4796800.0
2012-02-23 12:40:00,8.04,8.05,8.02,8.02,2692700.0,6.3551,6.363,6.3393,6.3393,2692700.0
2012-02-23 12:50:00,8.03,8.03,8.02,8.02,1065300.0,6.3472,6.3472,6.3393,6.3393,1065300.0
2012-02-23 13:00:00,8.03,8.03,8.01,8.01,1151600.0,6.3472,6.3472,6.3314,6.3314,1151600.0
2012-02-23 13:10:00,8.01,8.02,8.01,8.02,492500.0,6.3314,6.3393,6.3314,6.3393,492500.0
2012-02-23 13:20:00,8.01,8.02,8.01,8.01,592900.0,6.3314,6.3393,6.3314,6.3314,592900.0
2012-02-23 13:30:00,8.02,8.02,7.98,7.99,4079100.0,6.3393,6.3393,6.3077,6.3156,4079100.0
2012-02-23 13:40:00,8.0,8.03,7.99,8.03,3613300.0,6.3235,6.3472,6.3156,6.3472,3613300.0
2012-02-23 13:50:00,8.03,8.03,8.02,8.02,1392900.0,6.3472,6.3472,6.3393,6.3393,1392900.0
2012-02-23 14:00:00,8.03,8.03,8.01,8.02,2640100.0,6.3472,6.3472,6.3314,6.3393,2640100.0
2012-02-23 14:10:00,8.02,8.02,8.01,8.02,640400.0,6.3393,6.3393,6.3314,6.3393,640400.0
2012-02-23 14:20:00,8.02,8.02,8.01,8.02,660800.0,6.3393,6.3393,6.3314,6.3393,660800.0
2012-02-23 14:30:00,8.02,8.03,8.01,8.03,2155400.0,6.3393,6.3472,6.3314,6.3472,2155400.0
2012-02-23 14:40:00,8.03,8.03,8.02,8.03,1308800.0,6.3472,6.3472,6.3393,6.3472,1308800.0
2012-02-23 14:50:00,8.02,8.03,8.01,8.02,1526600.0,6.3393,6.3472,6.3314,6.3393,1526600.0
2012-02-23 15:00:00,8.02,8.02,8.01,8.02,789700.0,6.3393,6.3393,6.3314,6.3393,789700.0
2012-02-23 15:10:00,8.02,8.03,8.01,8.03,2130200.0,6.3393,6.3472,6.3314,6.3472,2130200.0
2012-02-23 15:20:00,8.02,8.03,8.01,8.02,1798500.0,6.3393,6.3472,6.3314,6.3393,1798500.0
2012-02-23 15:30:00,8.02,8.03,8.01,8.02,3794700.0,6.3393,6.3472,6.3314,6.3393,3794700.0
2012-02-23 15:40:00,8.02,8.02,8.0,8.02,5047700.0,6.3393,6.3393,6.3235,6.3393,5047700.0
2012-02-23 15:50:00,8.01,8.02,8.01,8.01,6887300.0,6.3314,6.3393,6.3314,6.3314,6887300.0
2012-02-24 09:30:00,8.05,8.09,8.04,8.05,10244500.0,6.363,6.3946,6.3551,6.363,10244500.0
2012-02-24 09:40:00,8.06,8.06,8.02,8.03,4098200.0,6.3709,6.3709,6.3393,6.3472,4098200.0
2012-02-24 09:50:00,8.04,8.05,8.03,8.05,2587000.0,6.3551,6.363,6.3472,6.363,2587000.0
2012-02-24 10:00:00,8.05,8.06,8.03,8.04,4603000.0,6.363,6.3709,6.3472,6.3551,4603000.0
2012-02-24 10:10:00,8.04,8.04,8.01,8.01,3377400.0,6.3551,6.3551,6.3314,6.3314,3377400.0
2012-02-24 10:20:00,8.01,8.02,7.97,7.99,7089400.0,6.3314,6.3393,6.2998,6.3156,7089400.0
2012-02-24 10:30:00,7.99,8.02,7.98,8.02,5831000.0,6.3156,6.3393,6.3077,6.3393,5831000.0
2012-02-24 10:40:00,8.01,8.04,8.01,8.04,5922300.0,6.3314,6.3551,6.3314,6.3551,5922300.0
2012-02-24 10:50:00,8.03,8.04,8.01,8.02,3260800.0,6.3472,6.3551,6.3314,6.3393,3260800.0
2012-02-24 11:00:00,8.02,8.04,8.02,8.04,1737000.0,6.3393,6.3551,6.3393,6.3551,1737000.0
2012-02-24 11:10:00,8.04,8.04,8.03,8.03,1284400.0,6.3551,6.3551,6.3472,6.3472,1284400.0
2012-02-24 11:20:00,8.04,8.04,8.03,8.04,1308700.0,6.3551,6.3551,6.3472,6.3551,1308700.0
2012-02-24 11:30:00,8.04,8.04,8.02,8.04,3863900.0,6.3551,6.3551,6.3393,6.3551,3863900.0
2012-02-24 11:40:00,8.04,8.04,8.02,8.04,2114900.0,6.3551,6.3551,6.3393,6.3551,2114900.0
2012-02-24 11:50:00,8.03,8.04,8.03,8.04,827800.0,6.3472,6.3551,6.3472,6.3551,827800.0
2012-02-24 12:00:00,8.04,8.04,8.02,8.02,2048400.0,6.3551,6.3551,6.3393,6.3393,2048400.0
2012-02-24 12:10:00,8.02,8.03,8.0,8.01,2598100.0,6.3393,6.3472,6.3235,6.3314,2598100.0
2012-02-24 12:20:00,8.01,8.01,7.99,8.0,2420100.0,6.3314,6.3314,6.3156,6.3235,2420100.0
2012-02-24 12:30:00,8.0,8.01,7.99,8.0,2266200.0,6.3235,6.3314,6.3156,6.3235,2266200.0
2012-02-24 12:40:00,7.99,8.0,7.97,7.97,3951100.0,6.3156,6.3235,6.2998,6.2998,3951100.0
2012-02-24 12:50:00,7.98,7.98,7.95,7.97,5754300.0,6.3077,6.3077,6.2839,6.2998,5754300.0
2012-02-24 13:00:00,7.97,7.99,7.96,7.98,5402200.0,6.2998,6.3156,6.2918,6.3077,5402200.0
2012-02-24 13:10:00,7.99,7.99,7.96,7.97,2473000.0,6.3156,6.3156,6.2918,6.2998,2473000.0
2012-02-24 13:20:00,7.96,7.97,7.94,7.94,6122800.0,6.2918,6.2998,6.276,6.276,6122800.0
2012-02-24 13:30:00,7.94,7.96,7.92,7.93,4605300.0,6.276,6.2918,6.2602,6.2681,4605300.0
2012-02-24 13:40:00,7.93,7.94,7.92,7.93,4174000.0,6.2681,6.276,6.2602,6.2681,4174000.0
2012-02-24 13:50:00,7.92,7.95,7.92,7.95,3415800.0,6.2602,6.2839,6.2602,6.2839,3415800.0
2012-02-24 14:00:00,7.95,7.95,7.93,7.94,3204000.0,6.2839,6.2839,6.2681,6.276,3204000.0
2012-02-24 14:10:00,7.95,7.96,7.93,7.94,2970000.0,6.2839,6.2918,6.2681,6.276,2970000.0
2012-02-24 14:20:00,7.94,7.94,7.91,7.91,3339400.0,6.276,6.276,6.2523,6.2523,3339400.0
2012-02-24 14:30:00,7.92,7.93,7.89,7.93,7841700.0,6.2602,6.2681,6.2365,6.2681,7841700.0
2012-02-24 14:40:00,7.93,7.94,7.92,7.94,1647900.0,6.2681,6.276,6.2602,6.276,1647900.0
2012-02-24 14:50:00,7.94,7.94,7.92,7.93,2595300.0,6.276,6.276,6.2602,6.2681,2595300.0
2012-02-24 15:00:00,7.92,7.93,7.88,7.91,6048800.0,6.2602,6.2681,6.2286,6.2523,6048800.0
2012-02-24 15:10:00,7.91,7.91,7.9,7.91,1977800.0,6.2523,6.2523,6.2444,6.2523,1977800.0
2012-02-24 15:20:00,7.91,7.92,7.9,7.92,2329000.0,6.2523,6.2602,6.2444,6.2602,2329000.0
2012-02-24 15:30:00,7.92,7.92,7.9,7.91,4039800.0,6.2602,6.2602,6.2444,6.2523,4039800.0
2012-02-24 15:40:00,7.92,7.92,7.89,7.91,6937800.0,6.2602,6.2602,6.2365,6.2523,6937800.0
2012-02-24 15:50:00,7.9,7.91,7.88,7.89,9619000.0,6.2444,6.2523,6.2286,6.2365,9619000.0
2012-02-27 09:30:00,7.79,7.79,7.71,7.73,19897400.0,6.1575,6.1575,6.0942,6.11,19897400.0
2012-02-27 09:40:00,7.73,7.74,7.67,7.67,18827000.0,6.11,6.118,6.0626,6.0626,18827000.0
2012-02-27 09:50:00,7.68,7.73,7.67,7.72,13693100.0,6.0705,6.11,6.0626,6.1021,13693100.0
2012-02-27 10:00:00,7.72,7.76,7.71,7.76,6579500.0,6.1021,6.1338,6.0942,6.1338,6579500.0
2012-02-27 10:10:00,7.75,7.78,7.75,7.78,10699800.0,6.1259,6.1496,6.1259,6.1496,10699800.0
2012-02-27 10:20:00,7.77,7.78,7.76,7.78,4457400.0,6.1417,6.1496,6.1338,6.1496,4457400.0
2012-02-27 10:30:00,7.78,7.79,7.76,7.77,4702400.0,6.1496,6.1575,6.1338,6.1417,4702400.0
2012-02-27 10:40:00,7.77,7.81,7.76,7.8,8451200.0,6.1417,6.1733,6.1338,6.1654,8451200.0
2012-02-27 10:50:00,7.8,7.8,7.78,7.79,2638000.0,6.1654,6.1654,6.1496,6.1575,2638000.0
2012-02-27 11:00:00,7.79,7.81,7.78,7.8,3182000.0,6.1575,6.1733,6.1496,6.1654,3182000.0
2012-02-27 11:10:00,7.81,7.84,7.8,7.83,6354400.0,6.1733,6.197,6.1654,6.1891,6354400.0
2012-02-27 11:20:00,7.83,7.88,7.82,7.84,9410700.0,6.1891,6.2286,6.1812,6.197,9410700.0
2012-02-27 11:30:00,7.84,7.85,7.82,7.83,3287800.0,6.197,6.2049,6.1812,6.1891,3287800.0
2012-02-27 11:40:00,7.82,7.84,7.81,7.83,4740800.0,6.1812,6.197,6.1733,6.1891,4740800.0
2012-02-27 11:50:00,7.82,7.84,7.82,7.84,1614600.0,6.1812,6.197,6.1812,6.197,1614600.0
2012-02-27 12:00:00,7.84,7.87,7.83,7.87,3745700.0,6.197,6.2207,6.1891,6.2207,3745700.0
2012-02-27 12:10:00,7.87,7.87,7.86,7.87,2087700.0,6.2207,6.2207,6.2128,6.2207,2087700.0
2012-02-27 12:20:00,7.86,7.87,7.85,7.87,3280700.0,6.2128,6.2207,6.2049,6.2207,3280700.0
2012-02-27 12:30:00,7.87,7.89,7.85,7.89,3448500.0,6.2207,6.2365,6.2049,6.2365,3448500.0
2012-02-27 12:40:00,7.89,7.93,7.88,7.93,5273500.0,6.2365,6.2681,6.2286,6.2681,5273500.0
2012-02-27 12:50:00,7.93,7.95,7.9,7.92,6543800.0,6.2681,6.2839,6.2444,6.2602,6543800.0
2012-02-27 13:00:00,7.92,7.93,7.9,7.92,3012800.0,6.2602,6.2681,6.2444,6.2602,3012800.0
2012-02-27 13:10:00,7.92,7.93,7.92,7.93,1964900.0,6.2602,6.2681,6.2602,6.2681,1964900.0
2012-02-27 13:20:00,7.92,7.94,7.92,7.92,2156500.0,6.2602,6.276,6.2602,6.2602,2156500.0
2012-02-27 13:30:00,7.93,7.94,7.91,7.94,3736100.0,6.2681,6.276,6.2523,6.276,3736100.0
2012-02-27 13:40:00,7.94,7.95,7.93,7.94,4301400.0,6.276,6.2839,6.2681,6.276,4301400.0
2012-02-27 13:50:00,7.94,7.96,7.91,7.92,6516100.0,6.276,6.2918,6.2523,6.2602,6516100.0
2012-02-27 14:00:00,7.92,7.95,7.92,7.95,3623700.0,6.2602,6.2839,6.2602,6.2839,3623700.0
2012-02-27 14:10:00,7.95,7.96,7.93,7.95,3471600.0,6.2839,6.2918,6.2681,6.2839,3471600.0
2012-02-27 14:20:00,7.96,7.96,7.94,7.95,2780100.0,6.2918,6.2918,6.276,6.2839,2780100.0
2012-02-27 14:30:00,7.96,7.96,7.93,7.94,2961700.0,6.2918,6.2918,6.2681,6.276,2961700.0
2012-02-27 14:40:00,7.94,7.94,7.91,7.93,4734500.0,6.276,6.276,6.2523,6.2681,4734500.0
2012-02-27 14:50:00,7.93,7.98,7.92,7.97,9263700.0,6.2681,6.3077,6.2602,6.2998,9263700.0
2012-02-27 15:00:00,7.98,8.04,7.97,8.01,16881000.0,6.3077,6.3551,6.2998,6.3314,16881000.0
2012-02-27 15:10:00,8.01,8.03,8.0,8.01,7813100.0,6.3314,6.3472,6.3235,6.3314,7813100.0
2012-02-27 15:20:00,8.01,8.03,8.0,8.02,9614600.0,6.3314,6.3472,6.3235,6.3393,9614600.0
2012-02-27 15:30:00,8.02,8.05,8.02,8.04,10197200.0,6.3393,6.363,6.3393,6.3551,10197200.0
2012-02-27 15:40:00,8.04,8.05,8.02,8.04,8827800.0,6.3551,6.363,6.3393,6.3551,8827800.0
2012-02-27 15:50:00,8.04,8.05,8.02,8.05,20255400.0,6.3551,6.363,6.3393,6.363,20255400.0
2012-02-28 09:30:00,8.05,8.11,8.05,8.07,16859900.0,6.363,6.4104,6.363,6.3788,16859900.0
2012-02-28 09:40:00,8.06,8.08,8.0,8.06,11290900.0,6.3709,6.3867,6.3235,6.3709,11290900.0
2012-02-28 09:50:00,8.06,8.08,8.05,8.08,7200100.0,6.3709,6.3867,6.363,6.3867,7200100.0
2012-02-28 10:00:00,8.08,8.12,8.08,8.08,17878300.0,6.3867,6.4183,6.3867,6.3867,17878300.0
2012-02-28 10:10:00,8.09,8.1,8.04,8.07,11182200.0,6.3946,6.4025,6.3551,6.3788,11182200.0
2012-02-28 10:20:00,8.08,8.08,8.06,8.07,4329500.0,6.3867,6.3867,6.3709,6.3788,4329500.0
2012-02-28 10:30:00,8.06,8.11,8.06,8.11,5933900.0,6.3709,6.4104,6.3709,6.4104,5933900.0
2012-02-28 10:40:00,8.11,8.14,8.09,8.12,9172100.0,6.4104,6.4341,6.3946,6.4183,9172100.0
2012-02-28 10:50:00,8.13,8.14,8.11,8.13,5101200.0,6.4262,6.4341,6.4104,6.4262,5101200.0
2012-02-28 11:00:00,8.13,8.14,8.12,8.14,4763800.0,6.4262,6.4341,6.4183,6.4341,4763800.0
2012-02-28 11:10:00,8.14,8.15,8.13,8.14,5737000.0,6.4341,6.442,6.4262,6.4341,5737000.0
2012-02-28 11:20:00,8.13,8.15,8.13,8.13,3536600.0,6.4262,6.442,6.4262,6.4262,3536600.0
2012-02-28 11:30:00,8.13,8.14,8.13,8.13,1599800.0,6.4262,6.4341,6.4262,6.4262,1599800.0
2012-02-28 11:40:00,8.13,8.14,8.12,8.12,2481000.0,6.4262,6.4341,6.4183,6.4183,2481000.0
2012-02-28 11:50:00,8.13,8.13,8.11,8.13,2788300.0,6.4262,6.4262,6.4104,6.4262,2788300.0
2012-02-28 12:00:00,8.13,8.14,8.12,8.13,2896400.0,6.4262,6.4341,6.4183,6.4262,2896400.0
2012-02-28 12:10:00,8.13,8.13,8.11,8.12,1636400.0,6.4262,6.4262,6.4104,6.4183,1636400.0
2012-02-28 12:20:00,8.12,8.12,8.1,8.11,2008900.0,6.4183,6.4183,6.4025,6.4104,2008900.0
2012-02-28 12:30:00,8.11,8.11,8.1,8.11,1098400.0,6.4104,6.4104,6.4025,6.4104,1098400.0
2012-02-28 12:40:00,8.11,8.11,8.1,8.1,1012400.0,6.4104,6.4104,6.4025,6.4025,1012400.0
2012-02-28 12:50:00,8.11,8.12,8.1,8.11,1942900.0,6.4104,6.4183,6.4025,6.4104,1942900.0
2012-02-28 13:00:00,8.11,8.12,8.1,8.1,1372600.0,6.4104,6.4183,6.4025,6.4025,1372600.0
2012-02-28 13:10:00,8.1,8.11,8.1,8.1,698900.0,6.4025,6.4104,6.4025,6.4025,698900.0
2012-02-28 13:20:00,8.11,8.11,8.1,8.11,708600.0,6.4104,6.4104,6.4025,6.4104,708600.0
2012-02-28 13:30:00,8.11,8.11,8.07,8.07,3736200.0,6.4104,6.4104,6.3788,6.3788,3736200.0
2012-02-28 13:40:00,8.07,8.08,8.06,8.06,2893700.0,6.3788,6.3867,6.3709,6.3709,2893700.0
2012-02-28 13:50:00,8.06,8.09,8.05,8.08,6082900.0,6.3709,6.3946,6.363,6.3867,6082900.0
2012-02-28 14:00:00,8.08,8.08,8.07,8.08,648800.0,6.3867,6.3867,6.3788,6.3867,648800.0
2012-02-28 14:10:00,8.08,8.08,8.07,8.08,877200.0,6.3867,6.3867,6.3788,6.3867,877200.0
2012-02-28 14:20:00,8.07,8.08,8.06,8.06,1996600.0,6.3788,6.3867,6.3709,6.3709,1996600.0
2012-02-28 14:30:00,8.06,8.08,8.05,8.08,2768000.0,6.3709,6.3867,6.363,6.3867,2768000.0
2012-02-28 14:40:00,8.08,8.09,8.07,8.09,1656300.0,6.3867,6.3946,6.3788,6.3946,1656300.0
2012-02-28 14:50:00,8.08,8.09,8.08,8.09,849300.0,6.3867,6.3946,6.3867,6.3946,849300.0
2012-02-28 15:00:00,8.09,8.09,8.07,8.08,2987000.0,6.3946,6.3946,6.3788,6.3867,2987000.0
2012-02-28 15:10:00,8.09,8.1,8.08,8.1,2254200.0,6.3946,6.4025,6.3867,6.4025,2254200.0
2012-02-28 15:20:00,8.09,8.1,8.09,8.1,1214500.0,6.3946,6.4025,6.3946,6.4025,1214500.0
2012-02-28 15:30:00,8.1,8.1,8.08,8.09,3269300.0,6.4025,6.4025,6.3867,6.3946,3269300.0
2012-02-28 15:40:00,8.09,8.11,8.08,8.11,5523200.0,6.3946,6.4104,6.3867,6.4104,5523200.0
2012-02-28 15:50:00,8.11,8.12,8.09,8.12,12970900.0,6.4104,6.4183,6.3946,6.4183,12970900.0
2012-02-29 09:30:00,8.16,8.2,8.14,8.18,13111400.0,6.458,6.4897,6.4422,6.4739,13111400.0
2012-02-29 09:40:00,8.19,8.23,8.15,8.23,12416700.0,6.4818,6.5134,6.4501,6.5134,12416700.0
2012-02-29 09:50:00,8.23,8.23,8.21,8.22,10088600.0,6.5134,6.5134,6.4976,6.5055,10088600.0
2012-02-29 10:00:00,8.22,8.24,8.18,8.2,11329100.0,6.5055,6.5213,6.4739,6.4897,11329100.0
2012-02-29 10:10:00,8.2,8.21,8.19,8.19,5577800.0,6.4897,6.4976,6.4818,6.4818,5577800.0
2012-02-29 10:20:00,8.19,8.19,8.12,8.15,13270500.0,6.4818,6.4818,6.4264,6.4501,13270500.0
2012-02-29 10:30:00,8.15,8.15,8.12,8.13,7304700.0,6.4501,6.4501,6.4264,6.4343,7304700.0
2012-02-29 10:40:00,8.13,8.14,8.08,8.09,13767500.0,6.4343,6.4422,6.3947,6.4026,13767500.0
2012-02-29 10:50:00,8.1,8.11,8.04,8.11,8994700.0,6.4105,6.4185,6.3631,6.4185,8994700.0
2012-02-29 11:00:00,8.11,8.14,8.1,8.13,5425800.0,6.4185,6.4422,6.4105,6.4343,5425800.0
2012-02-29 11:10:00,8.13,8.14,8.1,8.11,5743100.0,6.4343,6.4422,6.4105,6.4185,5743100.0
2012-02-29 11:20:00,8.11,8.11,8.06,8.07,6529100.0,6.4185,6.4185,6.3789,6.3868,6529100.0
2012-02-29 11:30:00,8.06,8.11,8.05,8.1,6054800.0,6.3789,6.4185,6.371,6.4105,6054800.0
2012-02-29 11:40:00,8.1,8.12,8.09,8.12,4138900.0,6.4105,6.4264,6.4026,6.4264,4138900.0
2012-02-29 11:50:00,8.12,8.12,8.1,8.11,2425000.0,6.4264,6.4264,6.4105,6.4185,2425000.0
2012-02-29 12:00:00,8.1,8.11,8.09,8.1,1784900.0,6.4105,6.4185,6.4026,6.4105,1784900.0
2012-02-29 12:10:00,8.1,8.13,8.09,8.13,4214200.0,6.4105,6.4343,6.4026,6.4343,4214200.0
2012-02-29 12:20:00,8.13,8.14,8.12,8.13,2098500.0,6.4343,6.4422,6.4264,6.4343,2098500.0
2012-02-29 12:30:00,8.12,8.15,8.12,8.13,3859100.0,6.4264,6.4501,6.4264,6.4343,3859100.0
2012-02-29 12:40:00,8.13,8.13,8.1,8.11,2963300.0,6.4343,6.4343,6.4105,6.4185,2963300.0
2012-02-29 12:50:00,8.11,8.12,8.1,8.12,1902200.0,6.4185,6.4264,6.4105,6.4264,1902200.0
2012-02-29 13:00:00,8.12,8.15,8.11,8.14,3511100.0,6.4264,6.4501,6.4185,6.4422,3511100.0
2012-02-29 13:10:00,8.15,8.15,8.12,8.13,2804800.0,6.4501,6.4501,6.4264,6.4343,2804800.0
2012-02-29 13:20:00,8.13,8.14,8.12,8.13,2839900.0,6.4343,6.4422,6.4264,6.4343,2839900.0
2012-02-29 13:30:00,8.13,8.13,8.11,8.12,3005800.0,6.4343,6.4343,6.4185,6.4264,3005800.0
2012-02-29 13:40:00,8.13,8.15,8.12,8.14,3339700.0,6.4343,6.4501,6.4264,6.4422,3339700.0
2012-02-29 13:50:00,8.14,8.17,8.13,8.16,6016200.0,6.4422,6.4659,6.4343,6.458,6016200.0
2012-02-29 14:00:00,8.15,8.16,8.14,8.16,3517700.0,6.4501,6.458,6.4422,6.458,3517700.0
2012-02-29 14:10:00,8.16,8.16,8.12,8.12,3389200.0,6.458,6.458,6.4264,6.4264,3389200.0
2012-02-29 14:20:00,8.13,8.13,8.11,8.13,2885800.0,6.4343,6.4343,6.4185,6.4343,2885800.0
2012-02-29 14:30:00,8.13,8.13,8.12,8.13,2771000.0,6.4343,6.4343,6.4264,6.4343,2771000.0
2012-02-29 14:40:00,8.13,8.13,8.12,8.12,1761200.0,6.4343,6.4343,6.4264,6.4264,1761200.0
2012-02-29 14:50:00,8.12,8.13,8.1,8.1,2462900.0,6.4264,6.4343,6.4105,6.4105,2462900.0
2012-02-29 15:00:00,8.1,8.11,8.08,8.08,4811700.0,6.4105,6.4185,6.3947,6.3947,4811700.0
2012-02-29 15:10:00,8.09,8.09,8.06,8.08,3801500.0,6.4026,6.4026,6.3789,6.3947,3801500.0
2012-02-29 15:20:00,8.08,8.08,8.04,8.06,5912400.0,6.3947,6.3947,6.3631,6.3789,5912400.0
2012-02-29 15:30:00,8.06,8.06,7.98,7.98,15180100.0,6.3789,6.3789,6.3156,6.3156,15180100.0
2012-02-29 15:40:00,7.99,8.03,7.98,8.02,12416100.0,6.3235,6.3551,6.3156,6.3472,12416100.0
2012-02-29 15:50:00,8.02,8.02,7.97,7.98,17699200.0,6.3472,6.3472,6.3077,6.3156,17699200.0
2012-03-01 09:30:00,8.09,8.14,8.07,8.11,11840400.0,6.4026,6.4422,6.3868,6.4185,11840400.0
2012-03-01 09:40:00,8.11,8.13,8.08,8.11,7481700.0,6.4185,6.4343,6.3947,6.4185,7481700.0
2012-03-01 09:50:00,8.1,8.13,8.1,8.12,5646400.0,6.4105,6.4343,6.4105,6.4264,5646400.0
2012-03-01 10:00:00,8.12,8.12,8.06,8.11,12667300.0,6.4264,6.4264,6.3789,6.4185,12667300.0
2012-03-01 10:10:00,8.11,8.12,8.1,8.11,6033800.0,6.4185,6.4264,6.4105,6.4185,6033800.0
2012-03-01 10:20:00,8.1,8.12,8.07,8.09,6260200.0,6.4105,6.4264,6.3868,6.4026,6260200.0
2012-03-01 10:30:00,8.09,8.1,8.06,8.09,12053600.0,6.4026,6.4105,6.3789,6.4026,12053600.0
2012-03-01 10:40:00,8.08,8.09,8.07,8.09,3653900.0,6.3947,6.4026,6.3868,6.4026,3653900.0
2012-03-01 10:50:00,8.09,8.11,8.08,8.11,3458300.0,6.4026,6.4185,6.3947,6.4185,3458300.0
2012-03-01 11:00:00,8.11,8.11,8.1,8.1,1894600.0,6.4185,6.4185,6.4105,6.4105,1894600.0
2012-03-01 11:10:00,8.1,8.11,8.09,8.1,3097700.0,6.4105,6.4185,6.4026,6.4105,3097700.0
2012-03-01 11:20:00,8.1,8.11,8.09,8.11,1825800.0,6.4105,6.4185,6.4026,6.4185,1825800.0
2012-03-01 11:30:00,8.1,8.11,8.1,8.11,2238700.0,6.4105,6.4185,6.4105,6.4185,2238700.0
2012-03-01 11:40:00,8.11,8.14,8.1,8.12,8360700.0,6.4185,6.4422,6.4105,6.4264,8360700.0
2012-03-01 11:50:00,8.11,8.13,8.1,8.12,3705000.0,6.4185,6.4343,6.4105,6.4264,3705000.0
2012-03-01 12:00:00,8.13,8.14,8.11,8.13,5025600.0,6.4343,6.4422,6.4185,6.4343,5025600.0
2012-03-01 12:10:00,8.13,8.16,8.13,8.16,5623200.0,6.4343,6.458,6.4343,6.458,5623200.0
2012-03-01 12:20:00,8.16,8.17,8.14,8.15,4670700.0,6.458,6.4659,6.4422,6.4501,4670700.0
2012-03-01 12:30:00,8.15,8.16,8.14,8.14,2714300.0,6.4501,6.458,6.4422,6.4422,2714300.0
2012-03-01 12:40:00,8.14,8.15,8.14,8.14,1046700.0,6.4422,6.4501,6.4422,6.4422,1046700.0
2012-03-01 12:50:00,8.14,8.15,8.13,8.15,2299400.0,6.4422,6.4501,6.4343,6.4501,2299400.0
2012-03-01 13:00:00,8.14,8.15,8.12,8.13,2651400.0,6.4422,6.4501,6.4264,6.4343,2651400.0
2012-03-01 13:10:00,8.13,8.15,8.13,8.15,1355100.0,6.4343,6.4501,6.4343,6.4501,1355100.0
2012-03-01 13:20:00,8.14,8.16,8.14,8.16,4344500.0,6.4422,6.458,6.4422,6.458,4344500.0
2012-03-01 13:30:00,8.15,8.16,8.15,8.16,1779900.0,6.4501,6.458,6.4501,6.458,1779900.0
2012-03-01 13:40:00,8.16,8.16,8.14,8.15,1990000.0,6.458,6.458,6.4422,6.4501,1990000.0
2012-03-01 13:50:00,8.16,8.16,8.15,8.16,1654300.0,6.458,6.458,6.4501,6.458,1654300.0
2012-03-01 14:00:00,8.16,8.16,8.15,8.16,1485600.0,6.458,6.458,6.4501,6.458,1485600.0
2012-03-01 14:10:00,8.16,8.17,8.13,8.14,5061600.0,6.458,6.4659,6.4343,6.4422,5061600.0
2012-03-01 14:20:00,8.14,8.15,8.11,8.11,3656800.0,6.4422,6.4501,6.4185,6.4185,3656800.0
2012-03-01 14:30:00,8.12,8.12,8.1,8.1,3852000.0,6.4264,6.4264,6.4105,6.4105,3852000.0
2012-03-01 14:40:00,8.11,8.12,8.09,8.11,4739400.0,6.4185,6.4264,6.4026,6.4185,4739400.0
2012-03-01 14:50:00,8.11,8.12,8.09,8.12,3376200.0,6.4185,6.4264,6.4026,6.4264,3376200.0
2012-03-01 15:00:00,8.12,8.12,8.08,8.08,3469700.0,6.4264,6.4264,6.3947,6.3947,3469700.0
2012-03-01 15:10:00,8.09,8.11,8.07,8.08,5812600.0,6.4026,6.4185,6.3868,6.3947,5812600.0
2012-03-01 15:20:00,8.07,8.09,8.06,8.09,6813900.0,6.3868,6.4026,6.3789,6.4026,6813900.0
2012-03-01 15:30:00,8.09,8.09,8.05,8.07,8348400.0,6.4026,6.4026,6.371,6.3868,8348400.0
2012-03-01 15:40:00,8.07,8.1,8.06,8.1,4993700.0,6.3868,6.4105,6.3789,6.4105,4993700.0
2012-03-01 15:50:00,8.1,8.12,8.09,8.11,10250300.0,6.4105,6.4264,6.4026,6.4185,10250300.0
2012-03-02 09:30:00,8.11,8.16,8.1,8.15,9240400.0,6.4185,6.458,6.4105,6.4501,9240400.0
2012-03-02 09:40:00,8.16,8.19,8.15,8.17,10283300.0,6.458,6.4818,6.4501,6.4659,10283300.0
2012-03-02 09:50:00,8.17,8.18,8.14,8.16,7321800.0,6.4659,6.4739,6.4422,6.458,7321800.0
2012-03-02 10:00:00,8.16,8.17,8.14,8.17,4043200.0,6.458,6.4659,6.4422,6.4659,4043200.0
2012-03-02 10:10:00,8.17,8.19,8.16,8.19,4508900.0,6.4659,6.4818,6.458,6.4818,4508900.0
2012-03-02 10:20:00,8.19,8.19,8.17,8.18,4675700.0,6.4818,6.4818,6.4659,6.4739,4675700.0
2012-03-02 10:30:00,8.18,8.18,8.15,8.17,4938500.0,6.4739,6.4739,6.4501,6.4659,4938500.0
2012-03-02 10:40:00,8.17,8.18,8.16,8.18,4326100.0,6.4659,6.4739,6.458,6.4739,4326100.0
2012-03-02 10:50:00,8.18,8.21,8.17,8.18,7679500.0,6.4739,6.4976,6.4659,6.4739,7679500.0
2012-03-02 11:00:00,8.18,8.19,8.17,8.19,5728000.0,6.4739,6.4818,6.4659,6.4818,5728000.0
2012-03-02 11:10:00,8.19,8.19,8.16,8.19,3831100.0,6.4818,6.4818,6.458,6.4818,3831100.0
2012-03-02 11:20:00,8.19,8.2,8.18,8.19,3139000.0,6.4818,6.4897,6.4739,6.4818,3139000.0
2012-03-02 11:30:00,8.19,8.19,8.18,8.19,1592200.0,6.4818,6.4818,6.4739,6.4818,1592200.0
2012-03-02 11:40:00,8.19,8.19,8.16,8.17,4392600.0,6.4818,6.4818,6.458,6.4659,4392600.0
2012-03-02 11:50:00,8.17,8.17,8.16,8.17,1646400.0,6.4659,6.4659,6.458,6.4659,1646400.0
2012-03-02 12:00:00,8.17,8.17,8.15,8.16,3199500.0,6.4659,6.4659,6.4501,6.458,3199500.0
2012-03-02 12:10:00,8.17,8.17,8.14,8.16,3185200.0,6.4659,6.4659,6.4422,6.458,3185200.0
2012-03-02 12:20:00,8.16,8.16,8.14,8.15,2308500.0,6.458,6.458,6.4422,6.4501,2308500.0
2012-03-02 12:30:00,8.15,8.17,8.15,8.17,2757800.0,6.4501,6.4659,6.4501,6.4659,2757800.0
2012-03-02 12:40:00,8.17,8.18,8.16,8.18,3224000.0,6.4659,6.4739,6.458,6.4739,3224000.0
2012-03-02 12:50:00,8.17,8.18,8.17,8.18,1726200.0,6.4659,6.4739,6.4659,6.4739,1726200.0
2012-03-02 13:00:00,8.17,8.18,8.16,8.16,2471000.0,6.4659,6.4739,6.458,6.458,2471000.0
2012-03-02 13:10:00,8.17,8.17,8.15,8.16,2766100.0,6.4659,6.4659,6.4501,6.458,2766100.0
2012-03-02 13:20:00,8.16,8.16,8.15,8.16,1299100.0,6.458,6.458,6.4501,6.458,1299100.0
2012-03-02 13:30:00,8.16,8.17,8.15,8.17,2031300.0,6.458,6.4659,6.4501,6.4659,2031300.0
2012-03-02 13:40:00,8.17,8.17,8.16,8.17,1116300.0,6.4659,6.4659,6.458,6.4659,1116300.0
2012-03-02 13:50:00,8.17,8.17,8.16,8.16,836800.0,6.4659,6.4659,6.458,6.458,836800.0
2012-03-02 14:00:00,8.17,8.18,8.16,8.17,1844900.0,6.4659,6.4739,6.458,6.4659,1844900.0
2012-03-02 14:10:00,8.16,8.17,8.16,8.17,1133100.0,6.458,6.4659,6.458,6.4659,1133100.0
2012-03-02 14:20:00,8.17,8.17,8.16,8.17,624200.0,6.4659,6.4659,6.458,6.4659,624200.0
2012-03-02 14:30:00,8.17,8.17,8.16,8.16,1091900.0,6.4659,6.4659,6.458,6.458,1091900.0
2012-03-02 14:40:00,8.17,8.17,8.15,8.16,2026000.0,6.4659,6.4659,6.4501,6.458,2026000.0
2012-03-02 14:50:00,8.16,8.17,8.15,8.16,2452400.0,6.458,6.4659,6.4501,6.458,2452400.0
2012-03-02 15:00:00,8.16,8.17,8.15,8.15,2442400.0,6.458,6.4659,6.4501,6.4501,2442400.0
2012-03-02 15:10:00,8.16,8.17,8.15,8.17,1331200.0,6.458,6.4659,6.4501,6.4659,1331200.0
2012-03-02 15:20:00,8.17,8.17,8.15,8.17,3585400.0,6.4659,6.4659,6.4501,6.4659,3585400.0
2012-03-02 15:30:00,8.17,8.17,8.15,8.15,2608300.0,6.4659,6.4659,6.4501,6.4501,2608300.0
2012-03-02 15:40:00,8.16,8.16,8.15,8.15,2642800.0,6.458,6.458,6.4501,6.4501,2642800.0
2012-03-02 15:50:00,8.16,8.16,8.12,8.13,10657800.0,6.458,6.458,6.4264,6.4343,10657800.0
2012-03-05 09:30:00,8.09,8.13,8.07,8.1,12833200.0,6.4026,6.4343,6.3868,6.4105,12833200.0
2012-03-05 09:40:00,8.1,8.11,8.06,8.07,8521700.0,6.4105,6.4185,6.3789,6.3868,8521700.0
2012-03-05 09:50:00,8.06,8.09,8.06,8.08,5005100.0,6.3789,6.4026,6.3789,6.3947,5005100.0
2012-03-05 10:00:00,8.08,8.12,8.06,8.1,6825200.0,6.3947,6.4264,6.3789,6.4105,6825200.0
2012-03-05 10:10:00,8.1,8.11,8.07,8.08,3579300.0,6.4105,6.4185,6.3868,6.3947,3579300.0
2012-03-05 10:20:00,8.08,8.08,8.02,8.03,11552300.0,6.3947,6.3947,6.3472,6.3551,11552300.0
2012-03-05 10:30:00,8.03,8.05,8.02,8.04,5809100.0,6.3551,6.371,6.3472,6.3631,5809100.0
2012-03-05 10:40:00,8.04,8.05,8.03,8.03,3262700.0,6.3631,6.371,6.3551,6.3551,3262700.0
2012-03-05 10:50:00,8.03,8.04,7.99,8.01,13206700.0,6.3551,6.3631,6.3235,6.3393,13206700.0
2012-03-05 11:00:00,8.01,8.02,7.99,8.01,8469800.0,6.3393,6.3472,6.3235,6.3393,8469800.0
2012-03-05 11:10:00,8.01,8.02,7.99,8.01,5829900.0,6.3393,6.3472,6.3235,6.3393,5829900.0
2012-03-05 11:20:00,8.01,8.03,8.0,8.03,2701600.0,6.3393,6.3551,6.3314,6.3551,2701600.0
2012-03-05 11:30:00,8.03,8.03,7.98,7.99,4414300.0,6.3551,6.3551,6.3156,6.3235,4414300.0
2012-03-05 11:40:00,7.98,8.0,7.96,7.97,9722800.0,6.3156,6.3314,6.2997,6.3077,9722800.0
2012-03-05 11:50:00,7.97,7.99,7.96,7.96,9227000.0,6.3077,6.3235,6.2997,6.2997,9227000.0
2012-03-05 12:00:00,7.96,7.98,7.96,7.97,4990400.0,6.2997,6.3156,6.2997,6.3077,4990400.0
2012-03-05 12:10:00,7.98,7.98,7.97,7.97,1169500.0,6.3156,6.3156,6.3077,6.3077,1169500.0
2012-03-05 12:20:00,7.98,7.98,7.95,7.97,4162000.0,6.3156,6.3156,6.2918,6.3077,4162000.0
2012-03-05 12:30:00,7.97,7.97,7.95,7.96,2075600.0,6.3077,6.3077,6.2918,6.2997,2075600.0
2012-03-05 12:40:00,7.96,7.97,7.95,7.96,4369500.0,6.2997,6.3077,6.2918,6.2997,4369500.0
2012-03-05 12:50:00,7.97,7.97,7.96,7.97,1367300.0,6.3077,6.3077,6.2997,6.3077,1367300.0
2012-03-05 13:00:00,7.97,7.98,7.95,7.95,4036300.0,6.3077,6.3156,6.2918,6.2918,4036300.0
2012-03-05 13:10:00,7.96,7.97,7.95,7.97,3656400.0,6.2997,6.3077,6.2918,6.3077,3656400.0
2012-03-05 13:20:00,7.97,7.98,7.96,7.98,1361300.0,6.3077,6.3156,6.2997,6.3156,1361300.0
2012-03-05 13:30:00,7.98,7.99,7.97,7.98,2467600.0,6.3156,6.3235,6.3077,6.3156,2467600.0
2012-03-05 13:40:00,7.98,8.0,7.97,8.0,2712400.0,6.3156,6.3314,6.3077,6.3314,2712400.0
2012-03-05 13:50:00,8.0,8.0,7.97,7.98,4590700.0,6.3314,6.3314,6.3077,6.3156,4590700.0
2012-03-05 14:00:00,7.98,7.98,7.97,7.98,732500.0,6.3156,6.3156,6.3077,6.3156,732500.0
2012-03-05 14:10:00,7.97,7.99,7.97,7.99,1556000.0,6.3077,6.3235,6.3077,6.3235,1556000.0
2012-03-05 14:20:00,7.99,8.0,7.97,7.99,3716400.0,6.3235,6.3314,6.3077,6.3235,3716400.0
2012-03-05 14:30:00,8.0,8.01,7.98,7.99,3105900.0,6.3314,6.3393,6.3156,6.3235,3105900.0
2012-03-05 14:40:00,8.0,8.0,7.98,7.99,2102400.0,6.3314,6.3314,6.3156,6.3235,2102400.0
2012-03-05 14:50:00,7.99,8.02,7.98,8.01,3376000.0,6.3235,6.3472,6.3156,6.3393,3376000.0
2012-03-05 15:00:00,8.01,8.02,8.0,8.01,2072500.0,6.3393,6.3472,6.3314,6.3393,2072500.0
2012-03-05 15:10:00,8.0,8.02,8.0,8.01,2333600.0,6.3314,6.3472,6.3314,6.3393,2333600.0
2012-03-05 15:20:00,8.01,8.02,8.01,8.02,1699400.0,6.3393,6.3472,6.3393,6.3472,1699400.0
2012-03-05 15:30:00,8.02,8.02,8.0,8.0,2425400.0,6.3472,6.3472,6.3314,6.3314,2425400.0
2012-03-05 15:40:00,8.01,8.01,7.98,7.98,5902200.0,6.3393,6.3393,6.3156,6.3156,5902200.0
2012-03-05 15:50:00,7.98,7.99,7.96,7.97,12625500.0,6.3156,6.3235,6.2997,6.3077,12625500.0
2012-03-06 09:30:00,7.78,7.79,7.67,7.74,28589800.0,6.1573,6.1652,6.0702,6.1256,28589800.0
2012-03-06 09:40:00,7.73,7.75,7.71,7.71,12206800.0,6.1177,6.1335,6.1019,6.1019,12206800.0
2012-03-06 09:50:00,7.72,7.76,7.7,7.76,11794100.0,6.1098,6.1415,6.094,6.1415,11794100.0
2012-03-06 10:00:00,7.75,7.79,7.73,7.75,10106400.0,6.1335,6.1652,6.1177,6.1335,10106400.0
2012-03-06 10:10:00,7.75,7.75,7.7,7.72,8433400.0,6.1335,6.1335,6.094,6.1098,8433400.0
2012-03-06 10:20:00,7.71,7.74,7.68,7.74,14634900.0,6.1019,6.1256,6.0781,6.1256,14634900.0
2012-03-06 10:30:00,7.74,7.77,7.73,7.75,7648100.0,6.1256,6.1494,6.1177,6.1335,7648100.0
2012-03-06 10:40:00,7.75,7.78,7.72,7.73,10643700.0,6.1335,6.1573,6.1098,6.1177,10643700.0
2012-03-06 10:50:00,7.72,7.75,7.71,7.73,5537200.0,6.1098,6.1335,6.1019,6.1177,5537200.0
2012-03-06 11:00:00,7.73,7.76,7.72,7.75,5243900.0,6.1177,6.1415,6.1098,6.1335,5243900.0
2012-03-06 11:10:00,7.76,7.76,7.74,7.75,5003900.0,6.1415,6.1415,6.1256,6.1335,5003900.0
2012-03-06 11:20:00,7.75,7.76,7.73,7.76,4771400.0,6.1335,6.1415,6.1177,6.1415,4771400.0
2012-03-06 11:30:00,7.76,7.76,7.73,7.74,4487300.0,6.1415,6.1415,6.1177,6.1256,4487300.0
2012-03-06 11:40:00,7.74,7.76,7.73,7.74,3592600.0,6.1256,6.1415,6.1177,6.1256,3592600.0
2012-03-06 11:50:00,7.74,7.75,7.72,7.74,3594900.0,6.1256,6.1335,6.1098,6.1256,3594900.0
2012-03-06 12:00:00,7.73,7.75,7.71,7.73,3870800.0,6.1177,6.1335,6.1019,6.1177,3870800.0
2012-03-06 12:10:00,7.72,7.73,7.7,7.72,4053500.0,6.1098,6.1177,6.094,6.1098,4053500.0
2012-03-06 12:20:00,7.72,7.72,7.71,7.72,2835700.0,6.1098,6.1098,6.1019,6.1098,2835700.0
2012-03-06 12:30:00,7.71,7.73,7.71,7.73,2103500.0,6.1019,6.1177,6.1019,6.1177,2103500.0
2012-03-06 12:40:00,7.73,7.74,7.72,7.73,1857700.0,6.1177,6.1256,6.1098,6.1177,1857700.0
2012-03-06 12:50:00,7.72,7.73,7.7,7.71,2684200.0,6.1098,6.1177,6.094,6.1019,2684200.0
2012-03-06 13:00:00,7.71,7.72,7.7,7.71,4329700.0,6.1019,6.1098,6.094,6.1019,4329700.0
2012-03-06 13:10:00,7.71,7.72,7.7,7.72,2579900.0,6.1019,6.1098,6.094,6.1098,2579900.0
2012-03-06 13:20:00,7.72,7.72,7.69,7.71,6420200.0,6.1098,6.1098,6.0861,6.1019,6420200.0
2012-03-06 13:30:00,7.71,7.73,7.7,7.73,2539200.0,6.1019,6.1177,6.094,6.1177,2539200.0
2012-03-06 13:40:00,7.73,7.73,7.7,7.71,4489500.0,6.1177,6.1177,6.094,6.1019,4489500.0
2012-03-06 13:50:00,7.7,7.72,7.69,7.7,3746700.0,6.094,6.1098,6.0861,6.094,3746700.0
2012-03-06 14:00:00,7.7,7.71,7.69,7.7,3600600.0,6.094,6.1019,6.0861,6.094,3600600.0
2012-03-06 14:10:00,7.7,7.72,7.69,7.7,3215700.0,6.094,6.1098,6.0861,6.094,3215700.0
2012-03-06 14:20:00,7.71,7.72,7.68,7.69,4898400.0,6.1019,6.1098,6.0781,6.0861,4898400.0
2012-03-06 14:30:00,7.69,7.69,7.67,7.67,3932500.0,6.0861,6.0861,6.0702,6.0702,3932500.0
2012-03-06 14:40:00,7.67,7.68,7.66,7.68,5398200.0,6.0702,6.0781,6.0623,6.0781,5398200.0
2012-03-06 14:50:00,7.68,7.69,7.66,7.67,3009900.0,6.0781,6.0861,6.0623,6.0702,3009900.0
2012-03-06 15:00:00,7.66,7.68,7.66,7.68,2349900.0,6.0623,6.0781,6.0623,6.0781,2349900.0
2012-03-06 15:10:00,7.67,7.71,7.67,7.71,4583200.0,6.0702,6.1019,6.0702,6.1019,4583200.0
2012-03-06 15:20:00,7.71,7.71,7.69,7.7,7522100.0,6.1019,6.1019,6.0861,6.094,7522100.0
2012-03-06 15:30:00,7.7,7.7,7.68,7.7,5469000.0,6.094,6.094,6.0781,6.094,5469000.0
2012-03-06 15:40:00,7.7,7.72,7.69,7.71,7529900.0,6.094,6.1098,6.0861,6.1019,7529900.0
2012-03-06 15:50:00,7.71,7.72,7.7,7.71,14297600.0,6.1019,6.1098,6.094,6.1019,14297600.0
2012-03-07 09:30:00,7.81,7.85,7.77,7.78,15667800.0,6.181,6.2127,6.1494,6.1573,15667800.0
2012-03-07 09:40:00,7.79,7.82,7.78,7.82,9658800.0,6.1652,6.1889,6.1573,6.1889,9658800.0
2012-03-07 09:50:00,7.82,7.84,7.81,7.83,8719800.0,6.1889,6.2048,6.181,6.1969,8719800.0
2012-03-07 10:00:00,7.82,7.85,7.82,7.83,8421700.0,6.1889,6.2127,6.1889,6.1969,8421700.0
2012-03-07 10:10:00,7.83,7.84,7.82,7.84,4274200.0,6.1969,6.2048,6.1889,6.2048,4274200.0
2012-03-07 10:20:00,7.83,7.85,7.82,7.82,5942800.0,6.1969,6.2127,6.1889,6.1889,5942800.0
2012-03-07 10:30:00,7.83,7.83,7.82,7.82,1700200.0,6.1969,6.1969,6.1889,6.1889,1700200.0
2012-03-07 10:40:00,7.83,7.83,7.81,7.82,3023300.0,6.1969,6.1969,6.181,6.1889,3023300.0
2012-03-07 10:50:00,7.81,7.83,7.81,7.82,3441400.0,6.181,6.1969,6.181,6.1889,3441400.0
2012-03-07 11:00:00,7.82,7.86,7.82,7.86,6347300.0,6.1889,6.2206,6.1889,6.2206,6347300.0
2012-03-07 11:10:00,7.86,7.88,7.84,7.88,8454900.0,6.2206,6.2364,6.2048,6.2364,8454900.0
2012-03-07 11:20:00,7.88,7.9,7.87,7.88,6317100.0,6.2364,6.2523,6.2285,6.2364,6317100.0
2012-03-07 11:30:00,7.89,7.89,7.87,7.89,4880300.0,6.2443,6.2443,6.2285,6.2443,4880300.0
2012-03-07 11:40:00,7.89,7.9,7.88,7.9,3730300.0,6.2443,6.2523,6.2364,6.2523,3730300.0
2012-03-07 11:50:00,7.89,7.9,7.89,7.89,1266800.0,6.2443,6.2523,6.2443,6.2443,1266800.0
2012-03-07 12:00:00,7.9,7.93,7.89,7.89,7378400.0,6.2523,6.276,6.2443,6.2443,7378400.0
2012-03-07 12:10:00,7.89,7.9,7.88,7.89,5563100.0,6.2443,6.2523,6.2364,6.2443,5563100.0
2012-03-07 12:20:00,7.89,7.9,7.89,7.9,1590100.0,6.2443,6.2523,6.2443,6.2523,1590100.0
2012-03-07 12:30:00,7.9,7.9,7.89,7.89,1854900.0,6.2523,6.2523,6.2443,6.2443,1854900.0
2012-03-07 12:40:00,7.9,7.94,7.89,7.91,7803000.0,6.2523,6.2839,6.2443,6.2602,7803000.0
2012-03-07 12:50:00,7.92,7.93,7.91,7.92,1846300.0,6.2681,6.276,6.2602,6.2681,1846300.0
2012-03-07 13:00:00,7.92,7.93,7.89,7.9,2776400.0,6.2681,6.276,6.2443,6.2523,2776400.0
2012-03-07 13:10:00,7.9,7.91,7.89,7.9,1722100.0,6.2523,6.2602,6.2443,6.2523,1722100.0
2012-03-07 13:20:00,7.9,7.91,7.89,7.9,1091600.0,6.2523,6.2602,6.2443,6.2523,1091600.0
2012-03-07 13:30:00,7.9,7.91,7.89,7.89,2742500.0,6.2523,6.2602,6.2443,6.2443,2742500.0
2012-03-07 13:40:00,7.89,7.9,7.88,7.88,3046400.0,6.2443,6.2523,6.2364,6.2364,3046400.0
2012-03-07 13:50:00,7.89,7.9,7.88,7.9,1603300.0,6.2443,6.2523,6.2364,6.2523,1603300.0
2012-03-07 14:00:00,7.89,7.93,7.89,7.93,5073000.0,6.2443,6.276,6.2443,6.276,5073000.0
2012-03-07 14:10:00,7.93,7.94,7.92,7.94,3981200.0,6.276,6.2839,6.2681,6.2839,3981200.0
2012-03-07 14:20:00,7.94,7.94,7.92,7.93,1786800.0,6.2839,6.2839,6.2681,6.276,1786800.0
2012-03-07 14:30:00,7.93,7.94,7.91,7.93,3314400.0,6.276,6.2839,6.2602,6.276,3314400.0
2012-03-07 14:40:00,7.93,7.95,7.92,7.94,3836400.0,6.276,6.2918,6.2681,6.2839,3836400.0
2012-03-07 14:50:00,7.93,7.96,7.93,7.95,4919600.0,6.276,6.2997,6.276,6.2918,4919600.0
2012-03-07 15:00:00,7.95,7.97,7.94,7.96,5388700.0,6.2918,6.3077,6.2839,6.2997,5388700.0
2012-03-07 15:10:00,7.95,7.96,7.94,7.96,5787800.0,6.2918,6.2997,6.2839,6.2997,5787800.0
2012-03-07 15:20:00,7.96,7.97,7.94,7.95,7160200.0,6.2997,6.3077,6.2839,6.2918,7160200.0
2012-03-07 15:30:00,7.96,7.98,7.95,7.97,9037200.0,6.2997,6.3156,6.2918,6.3077,9037200.0
2012-03-07 15:40:00,7.97,7.98,7.95,7.96,11778900.0,6.3077,6.3156,6.2918,6.2997,11778900.0
2012-03-07 15:50:00,7.95,8.0,7.94,8.0,39425600.0,6.2918,6.3314,6.2839,6.3314,39425600.0
2012-03-08 09:30:00,8.07,8.12,8.06,8.09,14405700.0,6.3868,6.4264,6.3789,6.4026,14405700.0
2012-03-08 09:40:00,8.1,8.1,8.03,8.04,8871200.0,6.4105,6.4105,6.3551,6.3631,8871200.0
2012-03-08 09:50:00,8.04,8.05,8.02,8.04,6888700.0,6.3631,6.371,6.3472,6.3631,6888700.0
2012-03-08 10:00:00,8.04,8.04,8.02,8.03,4129800.0,6.3631,6.3631,6.3472,6.3551,4129800.0
2012-03-08 10:10:00,8.03,8.03,8.0,8.03,6631800.0,6.3551,6.3551,6.3314,6.3551,6631800.0
2012-03-08 10:20:00,8.03,8.03,8.0,8.02,2590000.0,6.3551,6.3551,6.3314,6.3472,2590000.0
2012-03-08 10:30:00,8.02,8.04,8.01,8.03,3419900.0,6.3472,6.3631,6.3393,6.3551,3419900.0
2012-03-08 10:40:00,8.03,8.05,8.02,8.03,4225400.0,6.3551,6.371,6.3472,6.3551,4225400.0
2012-03-08 10:50:00,8.02,8.03,8.02,8.02,897200.0,6.3472,6.3551,6.3472,6.3472,897200.0
2012-03-08 11:00:00,8.02,8.03,8.02,8.03,1822700.0,6.3472,6.3551,6.3472,6.3551,1822700.0
2012-03-08 11:10:00,8.02,8.04,8.02,8.04,2953700.0,6.3472,6.3631,6.3472,6.3631,2953700.0
2012-03-08 11:20:00,8.04,8.04,8.02,8.02,2608700.0,6.3631,6.3631,6.3472,6.3472,2608700.0
2012-03-08 11:30:00,8.03,8.04,8.02,8.04,2262400.0,6.3551,6.3631,6.3472,6.3631,2262400.0
2012-03-08 11:40:00,8.03,8.07,8.03,8.05,5941600.0,6.3551,6.3868,6.3551,6.371,5941600.0
2012-03-08 11:50:00,8.06,8.08,8.05,8.07,4881200.0,6.3789,6.3947,6.371,6.3868,4881200.0
2012-03-08 12:00:00,8.07,8.09,8.06,8.09,3776700.0,6.3868,6.4026,6.3789,6.4026,3776700.0
2012-03-08 12:10:00,8.09,8.1,8.08,8.09,2966600.0,6.4026,6.4105,6.3947,6.4026,2966600.0
2012-03-08 12:20:00,8.09,8.1,8.08,8.1,1528400.0,6.4026,6.4105,6.3947,6.4105,1528400.0
2012-03-08 12:30:00,8.1,8.1,8.08,8.09,2451900.0,6.4105,6.4105,6.3947,6.4026,2451900.0
2012-03-08 12:40:00,8.09,8.1,8.08,8.1,2663700.0,6.4026,6.4105,6.3947,6.4105,2663700.0
2012-03-08 12:50:00,8.09,8.1,8.09,8.1,1495000.0,6.4026,6.4105,6.4026,6.4105,1495000.0
2012-03-08 13:00:00,8.09,8.1,8.07,8.08,3277800.0,6.4026,6.4105,6.3868,6.3947,3277800.0
2012-03-08 13:10:00,8.08,8.08,8.06,8.06,1986600.0,6.3947,6.3947,6.3789,6.3789,1986600.0
2012-03-08 13:20:00,8.06,8.07,8.05,8.05,2752500.0,6.3789,6.3868,6.371,6.371,2752500.0
2012-03-08 13:30:00,8.05,8.07,8.05,8.05,1814700.0,6.371,6.3868,6.371,6.371,1814700.0
2012-03-08 13:40:00,8.06,8.06,8.04,8.05,1787700.0,6.3789,6.3789,6.3631,6.371,1787700.0
2012-03-08 13:50:00,8.05,8.05,8.03,8.03,2565100.0,6.371,6.371,6.3551,6.3551,2565100.0
2012-03-08 14:00:00,8.03,8.05,8.03,8.04,1181900.0,6.3551,6.371,6.3551,6.3631,1181900.0
2012-03-08 14:10:00,8.04,8.05,8.03,8.04,2792900.0,6.3631,6.371,6.3551,6.3631,2792900.0
2012-03-08 14:20:00,8.04,8.05,8.03,8.03,2864400.0,6.3631,6.371,6.3551,6.3551,2864400.0
2012-03-08 14:30:00,8.03,8.04,8.03,8.04,683700.0,6.3551,6.3631,6.3551,6.3631,683700.0
2012-03-08 14:40:00,8.04,8.07,8.03,8.07,2974500.0,6.3631,6.3868,6.3551,6.3868,2974500.0
2012-03-08 14:50:00,8.07,8.1,8.06,8.1,8160300.0,6.3868,6.4105,6.3789,6.4105,8160300.0
2012-03-08 15:00:00,8.1,8.1,8.07,8.08,3883400.0,6.4105,6.4105,6.3868,6.3947,3883400.0
2012-03-08 15:10:00,8.08,8.09,8.07,8.08,4754000.0,6.3947,6.4026,6.3868,6.3947,4754000.0
2012-03-08 15:20:00,8.08,8.09,8.07,8.07,2345600.0,6.3947,6.4026,6.3868,6.3868,2345600.0
2012-03-08 15:30:00,8.08,8.08,8.05,8.06,4195100.0,6.3947,6.3947,6.371,6.3789,4195100.0
2012-03-08 15:40:00,8.06,8.07,8.05,8.05,5139500.0,6.3789,6.3868,6.371,6.371,5139500.0
2012-03-08 15:50:00,8.05,8.06,8.04,8.05,10507600.0,6.371,6.3789,6.3631,6.371,10507600.0
2012-03-09 09:30:00,8.12,8.13,8.06,8.1,10415900.0,6.4264,6.4343,6.3789,6.4105,10415900.0
2012-03-09 09:40:00,8.1,8.13,8.09,8.11,5875100.0,6.4105,6.4343,6.4026,6.4185,5875100.0
2012-03-09 09:50:00,8.11,8.12,8.07,8.09,7524500.0,6.4185,6.4264,6.3868,6.4026,7524500.0
2012-03-09 10:00:00,8.09,8.13,8.08,8.13,6649700.0,6.4026,6.4343,6.3947,6.4343,6649700.0
2012-03-09 10:10:00,8.13,8.13,8.1,8.13,5683000.0,6.4343,6.4343,6.4105,6.4343,5683000.0
2012-03-09 10:20:00,8.13,8.16,8.12,8.14,11317300.0,6.4343,6.458,6.4264,6.4422,11317300.0
2012-03-09 10:30:00,8.15,8.16,8.14,8.15,5659800.0,6.4501,6.458,6.4422,6.4501,5659800.0
2012-03-09 10:40:00,8.16,8.16,8.14,8.14,3059900.0,6.458,6.458,6.4422,6.4422,3059900.0
2012-03-09 10:50:00,8.15,8.17,8.14,8.15,6415100.0,6.4501,6.4659,6.4422,6.4501,6415100.0
2012-03-09 11:00:00,8.15,8.19,8.15,8.17,8086800.0,6.4501,6.4818,6.4501,6.4659,8086800.0
2012-03-09 11:10:00,8.18,8.18,8.16,8.17,5160900.0,6.4739,6.4739,6.458,6.4659,5160900.0
2012-03-09 11:20:00,8.16,8.17,8.14,8.15,2993400.0,6.458,6.4659,6.4422,6.4501,2993400.0
2012-03-09 11:30:00,8.15,8.16,8.14,8.15,4979000.0,6.4501,6.458,6.4422,6.4501,4979000.0
2012-03-09 11:40:00,8.15,8.16,8.14,8.14,1400800.0,6.4501,6.458,6.4422,6.4422,1400800.0
2012-03-09 11:50:00,8.14,8.15,8.14,8.15,2110200.0,6.4422,6.4501,6.4422,6.4501,2110200.0
2012-03-09 12:00:00,8.15,8.15,8.13,8.14,3903600.0,6.4501,6.4501,6.4343,6.4422,3903600.0
2012-03-09 12:10:00,8.13,8.15,8.13,8.15,1113000.0,6.4343,6.4501,6.4343,6.4501,1113000.0
2012-03-09 12:20:00,8.15,8.15,8.13,8.13,1906800.0,6.4501,6.4501,6.4343,6.4343,1906800.0
2012-03-09 12:30:00,8.14,8.14,8.12,8.13,3628200.0,6.4422,6.4422,6.4264,6.4343,3628200.0
2012-03-09 12:40:00,8.13,8.15,8.13,8.13,2585200.0,6.4343,6.4501,6.4343,6.4343,2585200.0
2012-03-09 12:50:00,8.13,8.15,8.13,8.13,2023600.0,6.4343,6.4501,6.4343,6.4343,2023600.0
2012-03-09 13:00:00,8.13,8.14,8.13,8.14,748200.0,6.4343,6.4422,6.4343,6.4422,748200.0
2012-03-09 13:10:00,8.14,8.15,8.13,8.14,1531200.0,6.4422,6.4501,6.4343,6.4422,1531200.0
2012-03-09 13:20:00,8.14,8.15,8.13,8.14,3175200.0,6.4422,6.4501,6.4343,6.4422,3175200.0
2012-03-09 13:30:00,8.14,8.14,8.13,8.14,871000.0,6.4422,6.4422,6.4343,6.4422,871000.0
2012-03-09 13:40:00,8.14,8.14,8.13,8.13,1325200.0,6.4422,6.4422,6.4343,6.4343,1325200.0
2012-03-09 13:50:00,8.13,8.15,8.13,8.13,3307500.0,6.4343,6.4501,6.4343,6.4343,3307500.0
2012-03-09 14:00:00,8.14,8.14,8.13,8.13,2337100.0,6.4422,6.4422,6.4343,6.4343,2337100.0
2012-03-09 14:10:00,8.14,8.14,8.12,8.12,2760300.0,6.4422,6.4422,6.4264,6.4264,2760300.0
2012-03-09 14:20:00,8.12,8.13,8.12,8.13,901200.0,6.4264,6.4343,6.4264,6.4343,901200.0
2012-03-09 14:30:00,8.13,8.13,8.12,8.13,911000.0,6.4343,6.4343,6.4264,6.4343,911000.0
2012-03-09 14:40:00,8.12,8.14,8.08,8.08,8356600.0,6.4264,6.4422,6.3947,6.3947,8356600.0
2012-03-09 14:50:00,8.08,8.09,8.02,8.06,12837900.0,6.3947,6.4026,6.3472,6.3789,12837900.0
2012-03-09 15:00:00,8.05,8.08,8.05,8.08,3806900.0,6.371,6.3947,6.371,6.3947,3806900.0
2012-03-09 15:10:00,8.08,8.08,8.05,8.06,3521100.0,6.3947,6.3947,6.371,6.3789,3521100.0
2012-03-09 15:20:00,8.07,8.08,8.06,8.07,3535400.0,6.3868,6.3947,6.3789,6.3868,3535400.0
2012-03-09 15:30:00,8.07,8.08,8.05,8.06,6006100.0,6.3868,6.3947,6.371,6.3789,6006100.0
2012-03-09 15:40:00,8.06,8.07,8.05,8.05,4360600.0,6.3789,6.3868,6.371,6.371,4360600.0
2012-03-09 15:50:00,8.05,8.06,8.01,8.05,19108500.0,6.371,6.3789,6.3393,6.371,19108500.0
2012-03-12 09:30:00,8.01,8.03,7.97,8.02,10908400.0,6.3393,6.3551,6.3077,6.3472,10908400.0
2012-03-12 09:40:00,8.02,8.06,8.01,8.05,7435100.0,6.3472,6.3789,6.3393,6.371,7435100.0
2012-03-12 09:50:00,8.04,8.05,8.01,8.02,6043500.0,6.3631,6.371,6.3393,6.3472,6043500.0
2012-03-12 10:00:00,8.02,8.02,7.98,8.01,7148900.0,6.3472,6.3472,6.3156,6.3393,7148900.0
2012-03-12 10:10:00,8.01,8.03,8.0,8.03,3596000.0,6.3393,6.3551,6.3314,6.3551,3596000.0
2012-03-12 10:20:00,8.02,8.03,7.99,8.0,3753900.0,6.3472,6.3551,6.3235,6.3314,3753900.0
2012-03-12 10:30:00,8.0,8.0,7.97,8.0,6036000.0,6.3314,6.3314,6.3077,6.3314,6036000.0
2012-03-12 10:40:00,8.0,8.01,7.99,7.99,2689400.0,6.3314,6.3393,6.3235,6.3235,2689400.0
2012-03-12 10:50:00,8.0,8.01,7.99,8.01,2245900.0,6.3314,6.3393,6.3235,6.3393,2245900.0
2012-03-12 11:00:00,8.01,8.01,7.99,7.99,2292500.0,6.3393,6.3393,6.3235,6.3235,2292500.0
2012-03-12 11:10:00,7.99,8.01,7.99,8.0,1445300.0,6.3235,6.3393,6.3235,6.3314,1445300.0
2012-03-12 11:20:00,8.01,8.01,7.98,7.99,2382600.0,6.3393,6.3393,6.3156,6.3235,2382600.0
2012-03-12 11:30:00,7.99,7.99,7.95,7.96,6262900.0,6.3235,6.3235,6.2918,6.2997,6262900.0
2012-03-12 11:40:00,7.96,7.97,7.92,7.94,7938100.0,6.2997,6.3077,6.2681,6.2839,7938100.0
2012-03-12 11:50:00,7.94,7.96,7.93,7.94,4189400.0,6.2839,6.2997,6.276,6.2839,4189400.0
2012-03-12 12:00:00,7.94,7.95,7.91,7.95,8783200.0,6.2839,6.2918,6.2602,6.2918,8783200.0
2012-03-12 12:10:00,7.95,7.98,7.94,7.98,5109000.0,6.2918,6.3156,6.2839,6.3156,5109000.0
2012-03-12 12:20:00,7.97,7.98,7.96,7.97,2378700.0,6.3077,6.3156,6.2997,6.3077,2378700.0
2012-03-12 12:30:00,7.97,7.97,7.95,7.95,2300400.0,6.3077,6.3077,6.2918,6.2918,2300400.0
2012-03-12 12:40:00,7.96,7.97,7.95,7.97,1531500.0,6.2997,6.3077,6.2918,6.3077,1531500.0
2012-03-12 12:50:00,7.97,7.97,7.94,7.95,3825400.0,6.3077,6.3077,6.2839,6.2918,3825400.0
2012-03-12 13:00:00,7.95,7.96,7.94,7.96,1742900.0,6.2918,6.2997,6.2839,6.2997,1742900.0
2012-03-12 13:10:00,7.95,7.96,7.94,7.95,2307300.0,6.2918,6.2997,6.2839,6.2918,2307300.0
2012-03-12 13:20:00,7.95,7.97,7.95,7.96,1767400.0,6.2918,6.3077,6.2918,6.2997,1767400.0
2012-03-12 13:30:00,7.97,7.98,7.96,7.98,2395500.0,6.3077,6.3156,6.2997,6.3156,2395500.0
2012-03-12 13:40:00,7.98,8.0,7.97,7.99,4603700.0,6.3156,6.3314,6.3077,6.3235,4603700.0
2012-03-12 13:50:00,7.99,8.0,7.98,7.98,2062200.0,6.3235,6.3314,6.3156,6.3156,2062200.0
2012-03-12 14:00:00,7.99,7.99,7.96,7.97,1582500.0,6.3235,6.3235,6.2997,6.3077,1582500.0
2012-03-12 14:10:00,7.97,7.98,7.96,7.97,2305600.0,6.3077,6.3156,6.2997,6.3077,2305600.0
2012-03-12 14:20:00,7.97,7.97,7.96,7.97,1340600.0,6.3077,6.3077,6.2997,6.3077,1340600.0
2012-03-12 14:30:00,7.97,7.98,7.96,7.98,2464200.0,6.3077,6.3156,6.2997,6.3156,2464200.0
2012-03-12 14:40:00,7.97,7.99,7.97,7.98,3849300.0,6.3077,6.3235,6.3077,6.3156,3849300.0
2012-03-12 14:50:00,7.98,7.98,7.95,7.98,4930900.0,6.3156,6.3156,6.2918,6.3156,4930900.0
2012-03-12 15:00:00,7.98,7.98,7.96,7.96,1874400.0,6.3156,6.3156,6.2997,6.2997,1874400.0
2012-03-12 15:10:00,7.97,7.98,7.96,7.97,1792000.0,6.3077,6.3156,6.2997,6.3077,1792000.0
2012-03-12 15:20:00,7.97,7.99,7.96,7.98,4370000.0,6.3077,6.3235,6.2997,6.3156,4370000.0
2012-03-12 15:30:00,7.98,7.98,7.95,7.96,2944500.0,6.3156,6.3156,6.2918,6.2997,2944500.0
2012-03-12 15:40:00,7.96,7.98,7.95,7.97,4623900.0,6.2997,6.3156,6.2918,6.3077,4623900.0
2012-03-12 15:50:00,7.97,7.99,7.96,7.98,7397400.0,6.3077,6.3235,6.2997,6.3156,7397400.0
2012-03-13 09:30:00,8.07,8.09,8.05,8.08,11655300.0,6.3868,6.4026,6.371,6.3947,11655300.0
2012-03-13 09:40:00,8.07,8.1,8.07,8.08,8002200.0,6.3868,6.4105,6.3868,6.3947,8002200.0
2012-03-13 09:50:00,8.09,8.1,8.07,8.08,5396500.0,6.4026,6.4105,6.3868,6.3947,5396500.0
2012-03-13 10:00:00,8.08,8.12,8.07,8.11,10505600.0,6.3947,6.4264,6.3868,6.4185,10505600.0
2012-03-13 10:10:00,8.11,8.13,8.11,8.12,6507900.0,6.4185,6.4343,6.4185,6.4264,6507900.0
2012-03-13 10:20:00,8.12,8.13,8.1,8.12,4466500.0,6.4264,6.4343,6.4105,6.4264,4466500.0
2012-03-13 10:30:00,8.12,8.15,8.11,8.15,10736100.0,6.4264,6.4501,6.4185,6.4501,10736100.0
2012-03-13 10:40:00,8.15,8.15,8.13,8.13,3546000.0,6.4501,6.4501,6.4343,6.4343,3546000.0
2012-03-13 10:50:00,8.13,8.15,8.12,8.12,10458800.0,6.4343,6.4501,6.4264,6.4264,10458800.0
2012-03-13 11:00:00,8.13,8.14,8.12,8.12,2808400.0,6.4343,6.4422,6.4264,6.4264,2808400.0
2012-03-13 11:10:00,8.13,8.13,8.11,8.12,5799400.0,6.4343,6.4343,6.4185,6.4264,5799400.0
2012-03-13 11:20:00,8.12,8.13,8.11,8.11,3593300.0,6.4264,6.4343,6.4185,6.4185,3593300.0
2012-03-13 11:30:00,8.12,8.14,8.11,8.13,3752900.0,6.4264,6.4422,6.4185,6.4343,3752900.0
2012-03-13 11:40:00,8.13,8.14,8.12,8.13,3148200.0,6.4343,6.4422,6.4264,6.4343,3148200.0
2012-03-13 11:50:00,8.14,8.14,8.12,8.13,4210000.0,6.4422,6.4422,6.4264,6.4343,4210000.0
2012-03-13 12:00:00,8.13,8.14,8.13,8.13,1397000.0,6.4343,6.4422,6.4343,6.4343,1397000.0
2012-03-13 12:10:00,8.14,8.14,8.13,8.13,1937000.0,6.4422,6.4422,6.4343,6.4343,1937000.0
2012-03-13 12:20:00,8.13,8.14,8.13,8.14,1980100.0,6.4343,6.4422,6.4343,6.4422,1980100.0
2012-03-13 12:30:00,8.13,8.14,8.12,8.13,3214800.0,6.4343,6.4422,6.4264,6.4343,3214800.0
2012-03-13 12:40:00,8.12,8.14,8.12,8.14,4633900.0,6.4264,6.4422,6.4264,6.4422,4633900.0
2012-03-13 12:50:00,8.14,8.15,8.13,8.13,3953800.0,6.4422,6.4501,6.4343,6.4343,3953800.0
2012-03-13 13:00:00,8.13,8.15,8.13,8.14,2175800.0,6.4343,6.4501,6.4343,6.4422,2175800.0
2012-03-13 13:10:00,8.14,8.15,8.14,8.15,1412400.0,6.4422,6.4501,6.4422,6.4501,1412400.0
2012-03-13 13:20:00,8.14,8.14,8.13,8.13,1672100.0,6.4422,6.4422,6.4343,6.4343,1672100.0
2012-03-13 13:30:00,8.14,8.14,8.13,8.13,1307300.0,6.4422,6.4422,6.4343,6.4343,1307300.0
2012-03-13 13:40:00,8.13,8.14,8.1,8.12,6059200.0,6.4343,6.4422,6.4105,6.4264,6059200.0
2012-03-13 13:50:00,8.11,8.12,8.11,8.12,1687900.0,6.4185,6.4264,6.4185,6.4264,1687900.0
2012-03-13 14:00:00,8.12,8.12,8.1,8.11,3671600.0,6.4264,6.4264,6.4105,6.4185,3671600.0
2012-03-13 14:10:00,8.11,8.13,8.09,8.12,5199300.0,6.4185,6.4343,6.4026,6.4264,5199300.0
2012-03-13 14:20:00,8.12,8.14,8.11,8.12,5604800.0,6.4264,6.4422,6.4185,6.4264,5604800.0
2012-03-13 14:30:00,8.12,8.13,8.11,8.12,2162200.0,6.4264,6.4343,6.4185,6.4264,2162200.0
2012-03-13 14:40:00,8.13,8.13,8.11,8.13,3524100.0,6.4343,6.4343,6.4185,6.4343,3524100.0
2012-03-13 14:50:00,8.13,8.13,8.12,8.13,1542500.0,6.4343,6.4343,6.4264,6.4343,1542500.0
2012-03-13 15:00:00,8.13,8.2,8.13,8.2,22276700.0,6.4343,6.4897,6.4343,6.4897,22276700.0
2012-03-13 15:10:00,8.19,8.28,8.19,8.27,35541800.0,6.4818,6.553,6.4818,6.5451,35541800.0
2012-03-13 15:20:00,8.27,8.47,8.26,8.36,59339200.0,6.5451,6.7034,6.5372,6.6163,59339200.0
2012-03-13 15:30:00,8.36,8.46,8.34,8.43,30804100.0,6.6163,6.6955,6.6005,6.6717,30804100.0
2012-03-13 15:40:00,8.43,8.5,8.42,8.44,30079500.0,6.6717,6.7271,6.6638,6.6796,30079500.0
2012-03-13 15:50:00,8.44,8.5,8.43,8.5,34456600.0,6.6796,6.7271,6.6717,6.7271,34456600.0
2012-03-14 09:30:00,8.66,8.74,8.63,8.64,48053500.0,6.8537,6.9171,6.83,6.8379,48053500.0
2012-03-14 09:40:00,8.64,8.69,8.56,8.66,27441600.0,6.8379,6.8775,6.7746,6.8537,27441600.0
2012-03-14 09:50:00,8.66,8.73,8.65,8.71,16390200.0,6.8537,6.9091,6.8458,6.8933,16390200.0
2012-03-14 10:00:00,8.72,8.78,8.68,8.77,18994000.0,6.9012,6.9487,6.8696,6.9408,18994000.0
2012-03-14 10:10:00,8.77,8.86,8.76,8.86,26665200.0,6.9408,7.012,6.9329,7.012,26665200.0
2012-03-14 10:20:00,8.86,8.9,8.81,8.82,24119500.0,7.012,7.0437,6.9725,6.9804,24119500.0
2012-03-14 10:30:00,8.82,8.83,8.76,8.79,14001600.0,6.9804,6.9883,6.9329,6.9566,14001600.0
2012-03-14 10:40:00,8.8,8.83,8.77,8.83,8591200.0,6.9645,6.9883,6.9408,6.9883,8591200.0
2012-03-14 10:50:00,8.83,8.83,8.68,8.71,21040600.0,6.9883,6.9883,6.8696,6.8933,21040600.0
2012-03-14 11:00:00,8.71,8.76,8.7,8.75,12137700.0,6.8933,6.9329,6.8854,6.925,12137700.0
2012-03-14 11:10:00,8.75,8.75,8.62,8.62,13997500.0,6.925,6.925,6.8221,6.8221,13997500.0
2012-03-14 11:20:00,8.62,8.7,8.62,8.68,12347900.0,6.8221,6.8854,6.8221,6.8696,12347900.0
2012-03-14 11:30:00,8.68,8.76,8.67,8.76,10511100.0,6.8696,6.9329,6.8617,6.9329,10511100.0
2012-03-14 11:40:00,8.76,8.79,8.74,8.78,9812000.0,6.9329,6.9566,6.9171,6.9487,9812000.0
2012-03-14 11:50:00,8.79,8.8,8.77,8.77,6623600.0,6.9566,6.9645,6.9408,6.9408,6623600.0
2012-03-14 12:00:00,8.78,8.79,8.75,8.76,6897100.0,6.9487,6.9566,6.925,6.9329,6897100.0
2012-03-14 12:10:00,8.76,8.76,8.72,8.74,5447700.0,6.9329,6.9329,6.9012,6.9171,5447700.0
2012-03-14 12:20:00,8.73,8.77,8.73,8.76,3551000.0,6.9091,6.9408,6.9091,6.9329,3551000.0
2012-03-14 12:30:00,8.76,8.79,8.75,8.78,4916900.0,6.9329,6.9566,6.925,6.9487,4916900.0
2012-03-14 12:40:00,8.78,8.8,8.77,8.79,3057200.0,6.9487,6.9645,6.9408,6.9566,3057200.0
2012-03-14 12:50:00,8.79,8.8,8.79,8.8,3456800.0,6.9566,6.9645,6.9566,6.9645,3456800.0
2012-03-14 13:00:00,8.79,8.83,8.79,8.83,5173500.0,6.9566,6.9883,6.9566,6.9883,5173500.0
2012-03-14 13:10:00,8.83,8.85,8.81,8.83,7924400.0,6.9883,7.0041,6.9725,6.9883,7924400.0
2012-03-14 13:20:00,8.82,8.88,8.82,8.86,9731700.0,6.9804,7.0279,6.9804,7.012,9731700.0
2012-03-14 13:30:00,8.85,8.86,8.77,8.78,9447300.0,7.0041,7.012,6.9408,6.9487,9447300.0
2012-03-14 13:40:00,8.78,8.79,8.75,8.77,6633300.0,6.9487,6.9566,6.925,6.9408,6633300.0
2012-03-14 13:50:00,8.77,8.79,8.72,8.72,7076500.0,6.9408,6.9566,6.9012,6.9012,7076500.0
2012-03-14 14:00:00,8.72,8.77,8.72,8.76,5913200.0,6.9012,6.9408,6.9012,6.9329,5913200.0
2012-03-14 14:10:00,8.76,8.77,8.71,8.72,5999600.0,6.9329,6.9408,6.8933,6.9012,5999600.0
2012-03-14 14:20:00,8.72,8.73,8.67,8.71,9139300.0,6.9012,6.9091,6.8617,6.8933,9139300.0
2012-03-14 14:30:00,8.71,8.75,8.68,8.75,7106400.0,6.8933,6.925,6.8696,6.925,7106400.0
2012-03-14 14:40:00,8.74,8.77,8.74,8.76,5879000.0,6.9171,6.9408,6.9171,6.9329,5879000.0
2012-03-14 14:50:00,8.77,8.77,8.74,8.76,4323300.0,6.9408,6.9408,6.9171,6.9329,4323300.0
2012-03-14 15:00:00,8.76,8.78,8.74,8.77,8681500.0,6.9329,6.9487,6.9171,6.9408,8681500.0
2012-03-14 15:10:00,8.78,8.78,8.69,8.7,7862500.0,6.9487,6.9487,6.8775,6.8854,7862500.0
2012-03-14 15:20:00,8.69,8.77,8.69,8.76,8812800.0,6.8775,6.9408,6.8775,6.9329,8812800.0
2012-03-14 15:30:00,8.76,8.78,8.74,8.78,8508300.0,6.9329,6.9487,6.9171,6.9487,8508300.0
2012-03-14 15:40:00,8.78,8.83,8.75,8.82,12477400.0,6.9487,6.9883,6.925,6.9804,12477400.0
2012-03-14 15:50:00,8.82,8.86,8.8,8.85,21408100.0,6.9804,7.012,6.9645,7.0041,21408100.0
2012-03-15 09:30:00,8.98,8.98,8.85,8.86,26944100.0,7.107,7.107,7.0041,7.012,26944100.0
2012-03-15 09:40:00,8.86,8.96,8.85,8.95,19837000.0,7.012,7.0912,7.0041,7.0833,19837000.0
2012-03-15 09:50:00,8.95,9.04,8.94,8.99,23719400.0,7.0833,7.1545,7.0753,7.1149,23719400.0
2012-03-15 10:00:00,8.99,9.03,8.98,9.01,21389200.0,7.1149,7.1466,7.107,7.1307,21389200.0
2012-03-15 10:10:00,9.02,9.12,8.98,9.09,26573800.0,7.1387,7.2178,7.107,7.1941,26573800.0
2012-03-15 10:20:00,9.1,9.11,9.04,9.06,13205400.0,7.202,7.2099,7.1545,7.1703,13205400.0
2012-03-15 10:30:00,9.07,9.1,9.07,9.08,13684800.0,7.1782,7.202,7.1782,7.1861,13684800.0
2012-03-15 10:40:00,9.09,9.11,9.05,9.08,12888000.0,7.1941,7.2099,7.1624,7.1861,12888000.0
2012-03-15 10:50:00,9.08,9.12,9.07,9.08,11630300.0,7.1861,7.2178,7.1782,7.1861,11630300.0
2012-03-15 11:00:00,9.08,9.1,9.05,9.09,11366200.0,7.1861,7.202,7.1624,7.1941,11366200.0
2012-03-15 11:10:00,9.09,9.1,9.06,9.08,9090000.0,7.1941,7.202,7.1703,7.1861,9090000.0
2012-03-15 11:20:00,9.07,9.1,9.07,9.08,8588000.0,7.1782,7.202,7.1782,7.1861,8588000.0
2012-03-15 11:30:00,9.08,9.1,9.05,9.06,13401900.0,7.1861,7.202,7.1624,7.1703,13401900.0
2012-03-15 11:40:00,9.07,9.09,9.06,9.07,7787400.0,7.1782,7.1941,7.1703,7.1782,7787400.0
2012-03-15 11:50:00,9.08,9.08,9.04,9.06,10267300.0,7.1861,7.1861,7.1545,7.1703,10267300.0
2012-03-15 12:00:00,9.06,9.09,9.05,9.09,6230900.0,7.1703,7.1941,7.1624,7.1941,6230900.0
2012-03-15 12:10:00,9.09,9.1,9.07,9.1,12064600.0,7.1941,7.202,7.1782,7.202,12064600.0
2012-03-15 12:20:00,9.1,9.1,9.07,9.08,6950400.0,7.202,7.202,7.1782,7.1861,6950400.0
2012-03-15 12:30:00,9.07,9.09,9.06,9.08,6017300.0,7.1782,7.1941,7.1703,7.1861,6017300.0
2012-03-15 12:40:00,9.08,9.14,9.08,9.12,14197800.0,7.1861,7.2336,7.1861,7.2178,14197800.0
2012-03-15 12:50:00,9.11,9.15,9.11,9.14,12823500.0,7.2099,7.2415,7.2099,7.2336,12823500.0
2012-03-15 13:00:00,9.14,9.15,9.13,9.15,6359200.0,7.2336,7.2415,7.2257,7.2415,6359200.0
2012-03-15 13:10:00,9.15,9.19,9.14,9.17,13100300.0,7.2415,7.2732,7.2336,7.2574,13100300.0
2012-03-15 13:20:00,9.17,9.25,9.16,9.19,16391500.0,7.2574,7.3207,7.2495,7.2732,16391500.0
2012-03-15 13:30:00,9.18,9.22,9.18,9.22,7835200.0,7.2653,7.2969,7.2653,7.2969,7835200.0
2012-03-15 13:40:00,9.22,9.22,9.19,9.2,8598300.0,7.2969,7.2969,7.2732,7.2811,8598300.0
2012-03-15 13:50:00,9.2,9.21,9.19,9.19,4910900.0,7.2811,7.289,7.2732,7.2732,4910900.0
2012-03-15 14:00:00,9.2,9.21,9.17,9.21,9590200.0,7.2811,7.289,7.2574,7.289,9590200.0
2012-03-15 14:10:00,9.21,9.22,9.19,9.21,7546000.0,7.289,7.2969,7.2732,7.289,7546000.0
2012-03-15 14:20:00,9.2,9.22,9.18,9.19,5542600.0,7.2811,7.2969,7.2653,7.2732,5542600.0
2012-03-15 14:30:00,9.19,9.2,9.14,9.19,12351500.0,7.2732,7.2811,7.2336,7.2732,12351500.0
2012-03-15 14:40:00,9.18,9.19,9.15,9.15,5777300.0,7.2653,7.2732,7.2415,7.2415,5777300.0
2012-03-15 14:50:00,9.16,9.2,9.15,9.19,6844700.0,7.2495,7.2811,7.2415,7.2732,6844700.0
2012-03-15 15:00:00,9.19,9.23,9.17,9.22,10048600.0,7.2732,7.3049,7.2574,7.2969,10048600.0
2012-03-15 15:10:00,9.22,9.24,9.19,9.21,6925100.0,7.2969,7.3128,7.2732,7.289,6925100.0
2012-03-15 15:20:00,9.21,9.23,9.19,9.23,7110100.0,7.289,7.3049,7.2732,7.3049,7110100.0
2012-03-15 15:30:00,9.22,9.25,9.2,9.21,12710200.0,7.2969,7.3207,7.2811,7.289,12710200.0
2012-03-15 15:40:00,9.22,9.23,9.2,9.2,9709200.0,7.2969,7.3049,7.2811,7.2811,9709200.0
2012-03-15 15:50:00,9.21,9.24,9.19,9.24,22047900.0,7.289,7.3128,7.2732,7.3128,22047900.0
2012-03-16 09:30:00,9.41,9.5,9.39,9.43,61072000.0,7.4473,7.5185,7.4315,7.4631,61072000.0
2012-03-16 09:40:00,9.43,9.45,9.34,9.38,27248500.0,7.4631,7.479,7.3919,7.4236,27248500.0
2012-03-16 09:50:00,9.38,9.39,9.33,9.37,22937000.0,7.4236,7.4315,7.384,7.4156,22937000.0
2012-03-16 10:00:00,9.37,9.46,9.36,9.43,19639000.0,7.4156,7.4869,7.4077,7.4631,19639000.0
2012-03-16 10:10:00,9.43,9.44,9.34,9.37,15841500.0,7.4631,7.471,7.3919,7.4156,15841500.0
2012-03-16 10:20:00,9.37,9.42,9.36,9.4,9146300.0,7.4156,7.4552,7.4077,7.4394,9146300.0
2012-03-16 10:30:00,9.39,9.44,9.38,9.44,8519000.0,7.4315,7.471,7.4236,7.471,8519000.0
2012-03-16 10:40:00,9.43,9.47,9.43,9.47,9925400.0,7.4631,7.4948,7.4631,7.4948,9925400.0
2012-03-16 10:50:00,9.47,9.54,9.45,9.53,18031500.0,7.4948,7.5502,7.479,7.5423,18031500.0
2012-03-16 11:00:00,9.53,9.62,9.51,9.62,22357400.0,7.5423,7.6135,7.5264,7.6135,22357400.0
2012-03-16 11:10:00,9.62,9.63,9.54,9.54,16205000.0,7.6135,7.6214,7.5502,7.5502,16205000.0
2012-03-16 11:20:00,9.54,9.57,9.53,9.55,10243600.0,7.5502,7.5739,7.5423,7.5581,10243600.0
2012-03-16 11:30:00,9.55,9.56,9.52,9.54,8294600.0,7.5581,7.566,7.5344,7.5502,8294600.0
2012-03-16 11:40:00,9.54,9.57,9.53,9.55,9073400.0,7.5502,7.5739,7.5423,7.5581,9073400.0
2012-03-16 11:50:00,9.55,9.6,9.54,9.59,9239800.0,7.5581,7.5977,7.5502,7.5898,9239800.0
2012-03-16 12:00:00,9.59,9.59,9.56,9.57,6643800.0,7.5898,7.5898,7.566,7.5739,6643800.0
2012-03-16 12:10:00,9.57,9.59,9.56,9.58,9148400.0,7.5739,7.5898,7.566,7.5818,9148400.0
2012-03-16 12:20:00,9.58,9.59,9.56,9.57,5397700.0,7.5818,7.5898,7.566,7.5739,5397700.0
2012-03-16 12:30:00,9.57,9.58,9.55,9.58,6775800.0,7.5739,7.5818,7.5581,7.5818,6775800.0
2012-03-16 12:40:00,9.57,9.6,9.56,9.58,7229400.0,7.5739,7.5977,7.566,7.5818,7229400.0
2012-03-16 12:50:00,9.57,9.59,9.56,9.59,5230900.0,7.5739,7.5898,7.566,7.5898,5230900.0
2012-03-16 13:00:00,9.58,9.65,9.57,9.64,12522300.0,7.5818,7.6372,7.5739,7.6293,12522300.0
2012-03-16 13:10:00,9.65,9.65,9.6,9.6,5894700.0,7.6372,7.6372,7.5977,7.5977,5894700.0
2012-03-16 13:20:00,9.61,9.61,9.59,9.59,7644700.0,7.6056,7.6056,7.5898,7.5898,7644700.0
2012-03-16 13:30:00,9.59,9.62,9.59,9.61,7246100.0,7.5898,7.6135,7.5898,7.6056,7246100.0
2012-03-16 13:40:00,9.61,9.61,9.58,9.59,4379300.0,7.6056,7.6056,7.5818,7.5898,4379300.0
2012-03-16 13:50:00,9.59,9.61,9.58,9.61,5582000.0,7.5898,7.6056,7.5818,7.6056,5582000.0
2012-03-16 14:00:00,9.6,9.64,9.6,9.64,5144100.0,7.5977,7.6293,7.5977,7.6293,5144100.0
2012-03-16 14:10:00,9.64,9.7,9.62,9.69,13215600.0,7.6293,7.6768,7.6135,7.6689,13215600.0
2012-03-16 14:20:00,9.67,9.69,9.65,9.67,6053100.0,7.6531,7.6689,7.6372,7.6531,6053100.0
2012-03-16 14:30:00,9.67,9.69,9.66,9.68,6781200.0,7.6531,7.6689,7.6452,7.661,6781200.0
2012-03-16 14:40:00,9.68,9.75,9.67,9.74,15527200.0,7.661,7.7164,7.6531,7.7085,15527200.0
2012-03-16 14:50:00,9.73,9.74,9.7,9.74,10021800.0,7.7006,7.7085,7.6768,7.7085,10021800.0
2012-03-16 15:00:00,9.74,9.8,9.72,9.74,21165900.0,7.7085,7.756,7.6926,7.7085,21165900.0
2012-03-16 15:10:00,9.74,9.75,9.65,9.68,18675800.0,7.7085,7.7164,7.6372,7.661,18675800.0
2012-03-16 15:20:00,9.68,9.72,9.67,9.7,9495100.0,7.661,7.6926,7.6531,7.6768,9495100.0
2012-03-16 15:30:00,9.7,9.72,9.68,9.71,12475300.0,7.6768,7.6926,7.661,7.6847,12475300.0
2012-03-16 15:40:00,9.71,9.76,9.7,9.73,20610400.0,7.6847,7.7243,7.6768,7.7006,20610400.0
2012-03-16 15:50:00,9.74,9.79,9.72,9.79,33080000.0,7.7085,7.748,7.6926,7.748,33080000.0
2012-03-19 09:30:00,9.78,9.94,9.75,9.94,36487500.0,7.7401,7.8668,7.7164,7.8668,36487500.0
2012-03-19 09:40:00,9.94,10.04,9.93,10.03,32308200.0,7.8668,7.9459,7.8588,7.938,32308200.0
2012-03-19 09:50:00,10.03,10.08,9.97,10.02,32460700.0,7.938,7.9776,7.8905,7.9301,32460700.0
2012-03-19 10:00:00,10.02,10.03,9.85,9.86,31248500.0,7.9301,7.938,7.7955,7.8034,31248500.0
2012-03-19 10:10:00,9.86,9.97,9.85,9.95,17698500.0,7.8034,7.8905,7.7955,7.8747,17698500.0
2012-03-19 10:20:00,9.96,10.0,9.9,9.98,13717100.0,7.8826,7.9142,7.8351,7.8984,13717100.0
2012-03-19 10:30:00,9.97,10.04,9.97,10.02,17942800.0,7.8905,7.9459,7.8905,7.9301,17942800.0
2012-03-19 10:40:00,10.02,10.02,9.98,9.99,12688800.0,7.9301,7.9301,7.8984,7.9063,12688800.0
2012-03-19 10:50:00,9.99,10.1,9.98,10.06,16698400.0,7.9063,7.9934,7.8984,7.9617,16698400.0
2012-03-19 11:00:00,10.05,10.07,9.97,9.99,19091500.0,7.9538,7.9696,7.8905,7.9063,19091500.0
2012-03-19 11:10:00,9.99,9.99,9.93,9.98,12732400.0,7.9063,7.9063,7.8588,7.8984,12732400.0
2012-03-19 11:20:00,9.99,10.0,9.97,9.99,8860900.0,7.9063,7.9142,7.8905,7.9063,8860900.0
2012-03-19 11:30:00,9.98,10.0,9.96,10.0,8234900.0,7.8984,7.9142,7.8826,7.9142,8234900.0
2012-03-19 11:40:00,10.0,10.03,9.97,10.0,16196300.0,7.9142,7.938,7.8905,7.9142,16196300.0
2012-03-19 11:50:00,10.0,10.03,9.99,10.01,10668300.0,7.9142,7.938,7.9063,7.9222,10668300.0
2012-03-19 12:00:00,10.01,10.05,10.0,10.04,9726400.0,7.9222,7.9538,7.9142,7.9459,9726400.0
2012-03-19 12:10:00,10.04,10.05,9.97,9.99,11274700.0,7.9459,7.9538,7.8905,7.9063,11274700.0
2012-03-19 12:20:00,9.99,10.0,9.97,9.99,5483700.0,7.9063,7.9142,7.8905,7.9063,5483700.0
2012-03-19 12:30:00,9.99,10.01,9.96,10.01,11646100.0,7.9063,7.9222,7.8826,7.9222,11646100.0
2012-03-19 12:40:00,10.01,10.02,9.98,9.99,6914100.0,7.9222,7.9301,7.8984,7.9063,6914100.0
2012-03-19 12:50:00,9.99,10.0,9.98,10.0,3112800.0,7.9063,7.9142,7.8984,7.9142,3112800.0
2012-03-19 13:00:00,10.0,10.01,9.98,9.99,5290600.0,7.9142,7.9222,7.8984,7.9063,5290600.0
2012-03-19 13:10:00,9.99,10.0,9.96,9.97,5414600.0,7.9063,7.9142,7.8826,7.8905,5414600.0
2012-03-19 13:20:00,9.96,9.99,9.95,9.97,6170900.0,7.8826,7.9063,7.8747,7.8905,6170900.0
2012-03-19 13:30:00,9.98,9.99,9.96,9.97,7218900.0,7.8984,7.9063,7.8826,7.8905,7218900.0
2012-03-19 13:40:00,9.97,9.97,9.94,9.94,5983300.0,7.8905,7.8905,7.8668,7.8668,5983300.0
2012-03-19 13:50:00,9.95,9.96,9.87,9.88,15595600.0,7.8747,7.8826,7.8114,7.8193,15595600.0
2012-03-19 14:00:00,9.88,9.93,9.86,9.92,13597100.0,7.8193,7.8588,7.8034,7.8509,13597100.0
2012-03-19 14:10:00,9.92,9.93,9.89,9.9,5467800.0,7.8509,7.8588,7.8272,7.8351,5467800.0
2012-03-19 14:20:00,9.89,9.94,9.89,9.91,9432800.0,7.8272,7.8668,7.8272,7.843,9432800.0
2012-03-19 14:30:00,9.91,9.91,9.84,9.89,14458900.0,7.843,7.843,7.7876,7.8272,14458900.0
2012-03-19 14:40:00,9.88,9.9,9.86,9.87,5981900.0,7.8193,7.8351,7.8034,7.8114,5981900.0
2012-03-19 14:50:00,9.87,9.89,9.73,9.77,29213800.0,7.8114,7.8272,7.7006,7.7322,29213800.0
2012-03-19 15:00:00,9.77,9.79,9.66,9.69,23348600.0,7.7322,7.748,7.6452,7.6689,23348600.0
2012-03-19 15:10:00,9.7,9.7,9.61,9.64,27132200.0,7.6768,7.6768,7.6056,7.6293,27132200.0
2012-03-19 15:20:00,9.64,9.7,9.54,9.55,28711600.0,7.6293,7.6768,7.5502,7.5581,28711600.0
2012-03-19 15:30:00,9.55,9.63,9.54,9.58,22607800.0,7.5581,7.6214,7.5502,7.5818,22607800.0
2012-03-19 15:40:00,9.58,9.65,9.51,9.62,28888000.0,7.5818,7.6372,7.5264,7.6135,28888000.0
2012-03-19 15:50:00,9.62,9.62,9.51,9.53,40793000.0,7.6135,7.6135,7.5264,7.5423,40793000.0
2012-03-20 09:30:00,9.63,9.78,9.59,9.77,29668600.0,7.6214,7.7401,7.5898,7.7322,29668600.0
2012-03-20 09:40:00,9.77,9.78,9.68,9.72,21047700.0,7.7322,7.7401,7.661,7.6926,21047700.0
2012-03-20 09:50:00,9.72,9.82,9.72,9.79,18654400.0,7.6926,7.7718,7.6926,7.748,18654400.0
2012-03-20 10:00:00,9.79,9.9,9.77,9.89,20948700.0,7.748,7.8351,7.7322,7.8272,20948700.0
2012-03-20 10:10:00,9.89,9.89,9.81,9.83,17118900.0,7.8272,7.8272,7.7639,7.7797,17118900.0
2012-03-20 10:20:00,9.83,9.88,9.78,9.85,17846200.0,7.7797,7.8193,7.7401,7.7955,17846200.0
2012-03-20 10:30:00,9.86,9.92,9.85,9.89,13620000.0,7.8034,7.8509,7.7955,7.8272,13620000.0
2012-03-20 10:40:00,9.88,9.94,9.86,9.92,12684700.0,7.8193,7.8668,7.8034,7.8509,12684700.0
2012-03-20 10:50:00,9.92,9.94,9.88,9.91,10618600.0,7.8509,7.8668,7.8193,7.843,10618600.0
2012-03-20 11:00:00,9.91,9.97,9.89,9.93,13890100.0,7.843,7.8905,7.8272,7.8588,13890100.0
2012-03-20 11:10:00,9.94,9.94,9.89,9.89,10137300.0,7.8668,7.8668,7.8272,7.8272,10137300.0
2012-03-20 11:20:00,9.89,9.91,9.85,9.87,10283600.0,7.8272,7.843,7.7955,7.8114,10283600.0
2012-03-20 11:30:00,9.86,9.88,9.78,9.79,13082900.0,7.8034,7.8193,7.7401,7.748,13082900.0
2012-03-20 11:40:00,9.79,9.81,9.6,9.77,12171000.0,7.748,7.7639,7.5977,7.7322,12171000.0
2012-03-20 11:50:00,9.76,9.77,9.7,9.76,21598100.0,7.7243,7.7322,7.6768,7.7243,21598100.0
2012-03-20 12:00:00,9.76,9.77,9.73,9.76,11530800.0,7.7243,7.7322,7.7006,7.7243,11530800.0
2012-03-20 12:10:00,9.76,9.79,9.75,9.77,6348100.0,7.7243,7.748,7.7164,7.7322,6348100.0
2012-03-20 12:20:00,9.77,9.77,9.71,9.74,7865700.0,7.7322,7.7322,7.6847,7.7085,7865700.0
2012-03-20 12:30:00,9.74,9.75,9.73,9.75,3737700.0,7.7085,7.7164,7.7006,7.7164,3737700.0
2012-03-20 12:40:00,9.75,9.76,9.66,9.66,11755500.0,7.7164,7.7243,7.6452,7.6452,11755500.0
2012-03-20 12:50:00,9.66,9.72,9.66,9.7,8945400.0,7.6452,7.6926,7.6452,7.6768,8945400.0
2012-03-20 13:00:00,9.7,9.73,9.68,9.73,6063100.0,7.6768,7.7006,7.661,7.7006,6063100.0
2012-03-20 13:10:00,9.73,9.74,9.7,9.71,6402400.0,7.7006,7.7085,7.6768,7.6847,6402400.0
2012-03-20 13:20:00,9.72,9.74,9.7,9.74,3153800.0,7.6926,7.7085,7.6768,7.7085,3153800.0
2012-03-20 13:30:00,9.74,9.76,9.7,9.72,8301900.0,7.7085,7.7243,7.6768,7.6926,8301900.0
2012-03-20 13:40:00,9.73,9.77,9.72,9.76,5542500.0,7.7006,7.7322,7.6926,7.7243,5542500.0
2012-03-20 13:50:00,9.75,9.83,9.75,9.82,10587300.0,7.7164,7.7797,7.7164,7.7718,10587300.0
2012-03-20 14:00:00,9.82,9.83,9.77,9.78,4600100.0,7.7718,7.7797,7.7322,7.7401,4600100.0
2012-03-20 14:10:00,9.77,9.83,9.75,9.81,7897100.0,7.7322,7.7797,7.7164,7.7639,7897100.0
2012-03-20 14:20:00,9.82,9.83,9.78,9.79,5026800.0,7.7718,7.7797,7.7401,7.748,5026800.0
2012-03-20 14:30:00,9.79,9.83,9.77,9.82,7241000.0,7.748,7.7797,7.7322,7.7718,7241000.0
2012-03-20 14:40:00,9.81,9.84,9.78,9.78,7904200.0,7.7639,7.7876,7.7401,7.7401,7904200.0
2012-03-20 14:50:00,9.79,9.81,9.78,9.8,3581300.0,7.748,7.7639,7.7401,7.756,3581300.0
2012-03-20 15:00:00,9.8,9.83,9.79,9.8,4764600.0,7.756,7.7797,7.748,7.756,4764600.0
2012-03-20 15:10:00,9.81,9.84,9.8,9.82,4916900.0,7.7639,7.7876,7.756,7.7718,4916900.0
2012-03-20 15:20:00,9.82,9.84,9.79,9.81,6566800.0,7.7718,7.7876,7.748,7.7639,6566800.0
2012-03-20 15:30:00,9.8,9.83,9.78,9.78,5926900.0,7.756,7.7797,7.7401,7.7401,5926900.0
2012-03-20 15:40:00,9.78,9.79,9.74,9.74,11689100.0,7.7401,7.748,7.7085,7.7085,11689100.0
2012-03-20 15:50:00,9.75,9.81,9.74,9.8,16119700.0,7.7164,7.7639,7.7085,7.756,16119700.0
2012-03-21 09:30:00,9.96,10.03,9.91,10.01,31950300.0,7.8826,7.938,7.843,7.9222,31950300.0
2012-03-21 09:40:00,10.02,10.03,9.91,9.96,28515800.0,7.9301,7.938,7.843,7.8826,28515800.0
2012-03-21 09:50:00,9.96,9.96,9.87,9.92,17088000.0,7.8826,7.8826,7.8114,7.8509,17088000.0
2012-03-21 10:00:00,9.92,9.92,9.8,9.83,27388800.0,7.8509,7.8509,7.756,7.7797,27388800.0
2012-03-21 10:10:00,9.83,9.92,9.81,9.88,13176900.0,7.7797,7.8509,7.7639,7.8193,13176900.0
2012-03-21 10:20:00,9.88,9.91,9.87,9.88,7107900.0,7.8193,7.843,7.8114,7.8193,7107900.0
2012-03-21 10:30:00,9.88,9.9,9.86,9.9,6512500.0,7.8193,7.8351,7.8034,7.8351,6512500.0
2012-03-21 10:40:00,9.9,9.91,9.8,9.83,15474100.0,7.8351,7.843,7.756,7.7797,15474100.0
2012-03-21 10:50:00,9.83,9.87,9.82,9.83,8204800.0,7.7797,7.8114,7.7718,7.7797,8204800.0
2012-03-21 11:00:00,9.83,9.86,9.81,9.85,6534000.0,7.7797,7.8034,7.7639,7.7955,6534000.0
2012-03-21 11:10:00,9.85,9.86,9.83,9.84,3782500.0,7.7955,7.8034,7.7797,7.7876,3782500.0
2012-03-21 11:20:00,9.85,9.87,9.82,9.83,4598400.0,7.7955,7.8114,7.7718,7.7797,4598400.0
2012-03-21 11:30:00,9.84,9.88,9.83,9.86,6307300.0,7.7876,7.8193,7.7797,7.8034,6307300.0
2012-03-21 11:40:00,9.86,9.88,9.84,9.86,5213700.0,7.8034,7.8193,7.7876,7.8034,5213700.0
2012-03-21 11:50:00,9.86,9.88,9.85,9.85,2921300.0,7.8034,7.8193,7.7955,7.7955,2921300.0
2012-03-21 12:00:00,9.86,9.87,9.84,9.87,3135200.0,7.8034,7.8114,7.7876,7.8114,3135200.0
2012-03-21 12:10:00,9.87,9.9,9.86,9.88,4507300.0,7.8114,7.8351,7.8034,7.8193,4507300.0
2012-03-21 12:20:00,9.89,9.91,9.88,9.88,6844700.0,7.8272,7.843,7.8193,7.8193,6844700.0
2012-03-21 12:30:00,9.88,9.89,9.87,9.87,2843300.0,7.8193,7.8272,7.8114,7.8114,2843300.0
2012-03-21 12:40:00,9.88,9.9,9.87,9.9,3609500.0,7.8193,7.8351,7.8114,7.8351,3609500.0
2012-03-21 12:50:00,9.9,9.9,9.87,9.88,2450300.0,7.8351,7.8351,7.8114,7.8193,2450300.0
2012-03-21 13:00:00,9.88,9.88,9.83,9.84,5910600.0,7.8193,7.8193,7.7797,7.7876,5910600.0
2012-03-21 13:10:00,9.84,9.86,9.82,9.85,4550400.0,7.7876,7.8034,7.7718,7.7955,4550400.0
2012-03-21 13:20:00,9.86,9.86,9.83,9.85,2407000.0,7.8034,7.8034,7.7797,7.7955,2407000.0
2012-03-21 13:30:00,9.85,9.86,9.82,9.83,5220900.0,7.7955,7.8034,7.7718,7.7797,5220900.0
2012-03-21 13:40:00,9.83,9.84,9.82,9.84,3754900.0,7.7797,7.7876,7.7718,7.7876,3754900.0
2012-03-21 13:50:00,9.84,9.86,9.83,9.85,3022100.0,7.7876,7.8034,7.7797,7.7955,3022100.0
2012-03-21 14:00:00,9.85,9.86,9.83,9.83,5115100.0,7.7955,7.8034,7.7797,7.7797,5115100.0
2012-03-21 14:10:00,9.84,9.86,9.83,9.85,3040800.0,7.7876,7.8034,7.7797,7.7955,3040800.0
2012-03-21 14:20:00,9.85,9.85,9.82,9.85,3786700.0,7.7955,7.7955,7.7718,7.7955,3786700.0
2012-03-21 14:30:00,9.84,9.87,9.83,9.85,4247200.0,7.7876,7.8114,7.7797,7.7955,4247200.0
2012-03-21 14:40:00,9.85,9.87,9.84,9.85,3568600.0,7.7955,7.8114,7.7876,7.7955,3568600.0
2012-03-21 14:50:00,9.85,9.85,9.8,9.84,10071100.0,7.7955,7.7955,7.756,7.7876,10071100.0
2012-03-21 15:00:00,9.85,9.86,9.83,9.85,4937000.0,7.7955,7.8034,7.7797,7.7955,4937000.0
2012-03-21 15:10:00,9.85,9.86,9.82,9.85,4525200.0,7.7955,7.8034,7.7718,7.7955,4525200.0
2012-03-21 15:20:00,9.85,9.85,9.82,9.83,3763300.0,7.7955,7.7955,7.7718,7.7797,3763300.0
2012-03-21 15:30:00,9.83,9.85,9.82,9.84,5749800.0,7.7797,7.7955,7.7718,7.7876,5749800.0
2012-03-21 15:40:00,9.83,9.85,9.83,9.84,7548600.0,7.7797,7.7955,7.7797,7.7876,7548600.0
2012-03-21 15:50:00,9.83,9.84,9.81,9.83,15566900.0,7.7797,7.7876,7.7639,7.7797,15566900.0
2012-03-22 09:30:00,9.66,9.7,9.65,9.69,23052100.0,7.6452,7.6768,7.6372,7.6689,23052100.0
2012-03-22 09:40:00,9.69,9.74,9.65,9.72,16350400.0,7.6689,7.7085,7.6372,7.6926,16350400.0
2012-03-22 09:50:00,9.72,9.75,9.69,9.72,6955400.0,7.6926,7.7164,7.6689,7.6926,6955400.0
2012-03-22 10:00:00,9.72,9.77,9.7,9.73,7493000.0,7.6926,7.7322,7.6768,7.7006,7493000.0
2012-03-22 10:10:00,9.74,9.75,9.7,9.71,6827000.0,7.7085,7.7164,7.6768,7.6847,6827000.0
2012-03-22 10:20:00,9.71,9.73,9.69,9.72,5560500.0,7.6847,7.7006,7.6689,7.6926,5560500.0
2012-03-22 10:30:00,9.72,9.73,9.66,9.68,6633900.0,7.6926,7.7006,7.6452,7.661,6633900.0
2012-03-22 10:40:00,9.69,9.71,9.67,9.67,5045400.0,7.6689,7.6847,7.6531,7.6531,5045400.0
2012-03-22 10:50:00,9.67,9.69,9.65,9.68,5727500.0,7.6531,7.6689,7.6372,7.661,5727500.0
2012-03-22 11:00:00,9.67,9.68,9.63,9.66,7726900.0,7.6531,7.661,7.6214,7.6452,7726900.0
2012-03-22 11:10:00,9.66,9.67,9.64,9.65,3611300.0,7.6452,7.6531,7.6293,7.6372,3611300.0
2012-03-22 11:20:00,9.66,9.68,9.65,9.66,3791600.0,7.6452,7.661,7.6372,7.6452,3791600.0
2012-03-22 11:30:00,9.67,9.68,9.66,9.68,2527500.0,7.6531,7.661,7.6452,7.661,2527500.0
2012-03-22 11:40:00,9.68,9.68,9.65,9.65,3766800.0,7.661,7.661,7.6372,7.6372,3766800.0
2012-03-22 11:50:00,9.65,9.66,9.64,9.65,2880400.0,7.6372,7.6452,7.6293,7.6372,2880400.0
2012-03-22 12:00:00,9.66,9.66,9.63,9.63,5216500.0,7.6452,7.6452,7.6214,7.6214,5216500.0
2012-03-22 12:10:00,9.63,9.64,9.61,9.61,5318100.0,7.6214,7.6293,7.6056,7.6056,5318100.0
2012-03-22 12:20:00,9.61,9.63,9.61,9.63,3118700.0,7.6056,7.6214,7.6056,7.6214,3118700.0
2012-03-22 12:30:00,9.62,9.63,9.61,9.63,2737100.0,7.6135,7.6214,7.6056,7.6214,2737100.0
2012-03-22 12:40:00,9.62,9.63,9.61,9.62,1954800.0,7.6135,7.6214,7.6056,7.6135,1954800.0
2012-03-22 12:50:00,9.61,9.66,9.59,9.66,9061500.0,7.6056,7.6452,7.5898,7.6452,9061500.0
2012-03-22 13:00:00,9.66,9.67,9.64,9.64,4613300.0,7.6452,7.6531,7.6293,7.6293,4613300.0
2012-03-22 13:10:00,9.64,9.66,9.64,9.65,2345400.0,7.6293,7.6452,7.6293,7.6372,2345400.0
2012-03-22 13:20:00,9.66,9.68,9.64,9.68,4288300.0,7.6452,7.661,7.6293,7.661,4288300.0
2012-03-22 13:30:00,9.68,9.69,9.67,9.68,1876900.0,7.661,7.6689,7.6531,7.661,1876900.0
2012-03-22 13:40:00,9.69,9.69,9.64,9.64,4192000.0,7.6689,7.6689,7.6293,7.6293,4192000.0
2012-03-22 13:50:00,9.64,9.65,9.61,9.63,3532000.0,7.6293,7.6372,7.6056,7.6214,3532000.0
2012-03-22 14:00:00,9.62,9.63,9.55,9.59,16245400.0,7.6135,7.6214,7.5581,7.5898,16245400.0
2012-03-22 14:10:00,9.59,9.59,9.55,9.55,4046700.0,7.5898,7.5898,7.5581,7.5581,4046700.0
2012-03-22 14:20:00,9.55,9.62,9.53,9.6,10322400.0,7.5581,7.6135,7.5423,7.5977,10322400.0
2012-03-22 14:30:00,9.61,9.61,9.57,9.59,3657000.0,7.6056,7.6056,7.5739,7.5898,3657000.0
2012-03-22 14:40:00,9.58,9.59,9.54,9.55,3668700.0,7.5818,7.5898,7.5502,7.5581,3668700.0
2012-03-22 14:50:00,9.54,9.57,9.53,9.56,4443900.0,7.5502,7.5739,7.5423,7.566,4443900.0
2012-03-22 15:00:00,9.57,9.57,9.53,9.56,6335900.0,7.5739,7.5739,7.5423,7.566,6335900.0
2012-03-22 15:10:00,9.56,9.57,9.52,9.52,5330100.0,7.566,7.5739,7.5344,7.5344,5330100.0
2012-03-22 15:20:00,9.52,9.56,9.52,9.55,5068900.0,7.5344,7.566,7.5344,7.5581,5068900.0
2012-03-22 15:30:00,9.55,9.59,9.53,9.59,6010700.0,7.5581,7.5898,7.5423,7.5898,6010700.0
2012-03-22 15:40:00,9.59,9.63,9.58,9.63,8046800.0,7.5898,7.6214,7.5818,7.6214,8046800.0
2012-03-22 15:50:00,9.63,9.63,9.59,9.59,13246200.0,7.6214,7.6214,7.5898,7.5898,13246200.0
2012-03-23 09:30:00,9.47,9.58,9.4,9.55,25323900.0,7.4948,7.5818,7.4394,7.5581,25323900.0
2012-03-23 09:40:00,9.56,9.58,9.51,9.57,9909100.0,7.566,7.5818,7.5264,7.5739,9909100.0
2012-03-23 09:50:00,9.58,9.65,9.56,9.57,12560900.0,7.5818,7.6372,7.566,7.5739,12560900.0
2012-03-23 10:00:00,9.58,9.58,9.53,9.54,13418400.0,7.5818,7.5818,7.5423,7.5502,13418400.0
2012-03-23 10:10:00,9.55,9.57,9.53,9.55,8853600.0,7.5581,7.5739,7.5423,7.5581,8853600.0
2012-03-23 10:20:00,9.55,9.63,9.55,9.6,10553300.0,7.5581,7.6214,7.5581,7.5977,10553300.0
2012-03-23 10:30:00,9.6,9.67,9.59,9.67,7527500.0,7.5977,7.6531,7.5898,7.6531,7527500.0
2012-03-23 10:40:00,9.67,9.67,9.63,9.66,6626400.0,7.6531,7.6531,7.6214,7.6452,6626400.0
2012-03-23 10:50:00,9.66,9.68,9.65,9.67,5611500.0,7.6452,7.661,7.6372,7.6531,5611500.0
2012-03-23 11:00:00,9.66,9.67,9.64,9.65,4121100.0,7.6452,7.6531,7.6293,7.6372,4121100.0
2012-03-23 11:10:00,9.65,9.67,9.64,9.67,3053400.0,7.6372,7.6531,7.6293,7.6531,3053400.0
2012-03-23 11:20:00,9.67,9.72,9.66,9.72,6720300.0,7.6531,7.6926,7.6452,7.6926,6720300.0
2012-03-23 11:30:00,9.72,9.75,9.65,9.73,9188800.0,7.6926,7.7164,7.6372,7.7006,9188800.0
2012-03-23 11:40:00,9.73,9.74,9.71,9.72,6048200.0,7.7006,7.7085,7.6847,7.6926,6048200.0
2012-03-23 11:50:00,9.72,9.74,9.71,9.72,3203500.0,7.6926,7.7085,7.6847,7.6926,3203500.0
2012-03-23 12:00:00,9.72,9.73,9.65,9.71,3186600.0,7.6926,7.7006,7.6372,7.6847,3186600.0
2012-03-23 12:10:00,9.71,9.73,9.7,9.73,4440000.0,7.6847,7.7006,7.6768,7.7006,4440000.0
2012-03-23 12:20:00,9.72,9.73,9.7,9.72,4144500.0,7.6926,7.7006,7.6768,7.6926,4144500.0
2012-03-23 12:30:00,9.72,9.72,9.71,9.72,2437300.0,7.6926,7.6926,7.6847,7.6926,2437300.0
2012-03-23 12:40:00,9.71,9.73,9.71,9.72,2280100.0,7.6847,7.7006,7.6847,7.6926,2280100.0
2012-03-23 12:50:00,9.73,9.8,9.72,9.78,8506400.0,7.7006,7.756,7.6926,7.7401,8506400.0
2012-03-23 13:00:00,9.79,9.82,9.78,9.8,7651000.0,7.748,7.7718,7.7401,7.756,7651000.0
2012-03-23 13:10:00,9.8,9.83,9.79,9.82,5594300.0,7.756,7.7797,7.748,7.7718,5594300.0
2012-03-23 13:20:00,9.82,9.84,9.81,9.84,5837600.0,7.7718,7.7876,7.7639,7.7876,5837600.0
2012-03-23 13:30:00,9.84,9.85,9.8,9.8,5437100.0,7.7876,7.7955,7.756,7.756,5437100.0
2012-03-23 13:40:00,9.8,9.82,9.79,9.82,4056300.0,7.756,7.7718,7.748,7.7718,4056300.0
2012-03-23 13:50:00,9.82,9.83,9.79,9.8,4325100.0,7.7718,7.7797,7.748,7.756,4325100.0
2012-03-23 14:00:00,9.8,9.82,9.79,9.8,3311900.0,7.756,7.7718,7.748,7.756,3311900.0
2012-03-23 14:10:00,9.81,9.84,9.8,9.83,4400400.0,7.7639,7.7876,7.756,7.7797,4400400.0
2012-03-23 14:20:00,9.83,9.84,9.81,9.83,3519000.0,7.7797,7.7876,7.7639,7.7797,3519000.0
2012-03-23 14:30:00,9.83,9.83,9.81,9.82,3880600.0,7.7797,7.7797,7.7639,7.7718,3880600.0
2012-03-23 14:40:00,9.82,9.83,9.81,9.82,2630000.0,7.7718,7.7797,7.7639,7.7718,2630000.0
2012-03-23 14:50:00,9.83,9.84,9.81,9.82,5504200.0,7.7797,7.7876,7.7639,7.7718,5504200.0
2012-03-23 15:00:00,9.82,9.82,9.79,9.8,3638700.0,7.7718,7.7718,7.748,7.756,3638700.0
2012-03-23 15:10:00,9.8,9.82,9.78,9.81,4551600.0,7.756,7.7718,7.7401,7.7639,4551600.0
2012-03-23 15:20:00,9.82,9.83,9.81,9.82,4231100.0,7.7718,7.7797,7.7639,7.7718,4231100.0
2012-03-23 15:30:00,9.83,9.84,9.82,9.84,5061900.0,7.7797,7.7876,7.7718,7.7876,5061900.0
2012-03-23 15:40:00,9.84,9.84,9.79,9.81,10896000.0,7.7876,7.7876,7.748,7.7639,10896000.0
2012-03-23 15:50:00,9.82,9.84,9.81,9.84,19027200.0,7.7718,7.7876,7.7639,7.7876,19027200.0
2012-03-26 09:30:00,10.01,10.04,9.94,9.97,23854300.0,7.9222,7.9459,7.8668,7.8905,23854300.0
2012-03-26 09:40:00,9.96,9.98,9.93,9.97,12410000.0,7.8826,7.8984,7.8588,7.8905,12410000.0
2012-03-26 09:50:00,9.97,9.97,9.93,9.96,10555400.0,7.8905,7.8905,7.8588,7.8826,10555400.0
2012-03-26 10:00:00,9.95,9.96,9.92,9.95,11276800.0,7.8747,7.8826,7.8509,7.8747,11276800.0
2012-03-26 10:10:00,9.95,9.99,9.94,9.97,11002300.0,7.8747,7.9063,7.8668,7.8905,11002300.0
2012-03-26 10:20:00,9.97,9.98,9.93,9.95,6398000.0,7.8905,7.8984,7.8588,7.8747,6398000.0
2012-03-26 10:30:00,9.94,9.95,9.91,9.92,6589800.0,7.8668,7.8747,7.843,7.8509,6589800.0
2012-03-26 10:40:00,9.91,9.95,9.88,9.94,9715700.0,7.843,7.8747,7.8193,7.8668,9715700.0
2012-03-26 10:50:00,9.94,9.95,9.93,9.95,2482500.0,7.8668,7.8747,7.8588,7.8747,2482500.0
2012-03-26 11:00:00,9.95,9.95,9.92,9.93,5738100.0,7.8747,7.8747,7.8509,7.8588,5738100.0
2012-03-26 11:10:00,9.93,9.93,9.92,9.93,1709700.0,7.8588,7.8588,7.8509,7.8588,1709700.0
2012-03-26 11:20:00,9.92,9.94,9.91,9.92,4959200.0,7.8509,7.8668,7.843,7.8509,4959200.0
2012-03-26 11:30:00,9.92,9.94,9.9,9.93,6531800.0,7.8509,7.8668,7.8351,7.8588,6531800.0
2012-03-26 11:40:00,9.93,9.93,9.89,9.9,4890800.0,7.8588,7.8588,7.8272,7.8351,4890800.0
2012-03-26 11:50:00,9.89,9.9,9.86,9.88,6029700.0,7.8272,7.8351,7.8034,7.8193,6029700.0
2012-03-26 12:00:00,9.88,9.91,9.87,9.9,2387400.0,7.8193,7.843,7.8114,7.8351,2387400.0
2012-03-26 12:10:00,9.9,9.91,9.88,9.9,4121500.0,7.8351,7.843,7.8193,7.8351,4121500.0
2012-03-26 12:20:00,9.9,9.9,9.88,9.89,3796700.0,7.8351,7.8351,7.8193,7.8272,3796700.0
2012-03-26 12:30:00,9.89,9.89,9.85,9.86,4977900.0,7.8272,7.8272,7.7955,7.8034,4977900.0
2012-03-26 12:40:00,9.86,9.88,9.85,9.88,3195800.0,7.8034,7.8193,7.7955,7.8193,3195800.0
2012-03-26 12:50:00,9.87,9.9,9.86,9.87,4261900.0,7.8114,7.8351,7.8034,7.8114,4261900.0
2012-03-26 13:00:00,9.87,9.88,9.86,9.88,1725300.0,7.8114,7.8193,7.8034,7.8193,1725300.0
2012-03-26 13:10:00,9.88,9.89,9.87,9.87,1514000.0,7.8193,7.8272,7.8114,7.8114,1514000.0
2012-03-26 13:20:00,9.87,9.89,9.87,9.89,1304800.0,7.8114,7.8272,7.8114,7.8272,1304800.0
2012-03-26 13:30:00,9.89,9.91,9.88,9.89,3495400.0,7.8272,7.843,7.8193,7.8272,3495400.0
2012-03-26 13:40:00,9.89,9.89,9.88,9.88,622300.0,7.8272,7.8272,7.8193,7.8193,622300.0
2012-03-26 13:50:00,9.89,9.89,9.86,9.88,3566500.0,7.8272,7.8272,7.8034,7.8193,3566500.0
2012-03-26 14:00:00,9.88,9.89,9.87,9.89,1839500.0,7.8193,7.8272,7.8114,7.8272,1839500.0
2012-03-26 14:10:00,9.89,9.91,9.88,9.9,3049300.0,7.8272,7.843,7.8193,7.8351,3049300.0
2012-03-26 14:20:00,9.9,9.91,9.89,9.9,2628500.0,7.8351,7.843,7.8272,7.8351,2628500.0
2012-03-26 14:30:00,9.9,9.9,9.88,9.88,2110700.0,7.8351,7.8351,7.8193,7.8193,2110700.0
2012-03-26 14:40:00,9.88,9.91,9.88,9.91,3343400.0,7.8193,7.843,7.8193,7.843,3343400.0
2012-03-26 14:50:00,9.91,9.92,9.89,9.9,4101000.0,7.843,7.8509,7.8272,7.8351,4101000.0
2012-03-26 15:00:00,9.9,9.94,9.89,9.9,6163900.0,7.8351,7.8668,7.8272,7.8351,6163900.0
2012-03-26 15:10:00,9.9,9.94,9.9,9.94,4228500.0,7.8351,7.8668,7.8351,7.8668,4228500.0
2012-03-26 15:20:00,9.94,9.94,9.92,9.92,3542500.0,7.8668,7.8668,7.8509,7.8509,3542500.0
2012-03-26 15:30:00,9.92,9.94,9.89,9.91,5792900.0,7.8509,7.8668,7.8272,7.843,5792900.0
2012-03-26 15:40:00,9.91,9.93,9.9,9.92,6802900.0,7.843,7.8588,7.8351,7.8509,6802900.0
2012-03-26 15:50:00,9.92,9.93,9.91,9.92,12998500.0,7.8509,7.8588,7.843,7.8509,12998500.0
2012-03-27 09:30:00,9.87,9.88,9.82,9.85,14249800.0,7.8114,7.8193,7.7718,7.7955,14249800.0
2012-03-27 09:40:00,9.84,9.9,9.84,9.88,8158600.0,7.7876,7.8351,7.7876,7.8193,8158600.0
2012-03-27 09:50:00,9.89,9.89,9.85,9.87,5870900.0,7.8272,7.8272,7.7955,7.8114,5870900.0
2012-03-27 10:00:00,9.87,9.87,9.82,9.84,8256100.0,7.8114,7.8114,7.7718,7.7876,8256100.0
2012-03-27 10:10:00,9.84,9.86,9.83,9.86,4269700.0,7.7876,7.8034,7.7797,7.8034,4269700.0
2012-03-27 10:20:00,9.86,9.86,9.82,9.84,4200200.0,7.8034,7.8034,7.7718,7.7876,4200200.0
2012-03-27 10:30:00,9.83,9.84,9.8,9.83,7068800.0,7.7797,7.7876,7.756,7.7797,7068800.0
2012-03-27 10:40:00,9.83,9.83,9.8,9.81,6930800.0,7.7797,7.7797,7.756,7.7639,6930800.0
2012-03-27 10:50:00,9.82,9.82,9.76,9.77,8076800.0,7.7718,7.7718,7.7243,7.7322,8076800.0
2012-03-27 11:00:00,9.77,9.79,9.75,9.78,7063600.0,7.7322,7.748,7.7164,7.7401,7063600.0
2012-03-27 11:10:00,9.77,9.78,9.75,9.75,5836300.0,7.7322,7.7401,7.7164,7.7164,5836300.0
2012-03-27 11:20:00,9.75,9.78,9.75,9.76,4220700.0,7.7164,7.7401,7.7164,7.7243,4220700.0
2012-03-27 11:30:00,9.76,9.78,9.75,9.75,6240500.0,7.7243,7.7401,7.7164,7.7164,6240500.0
2012-03-27 11:40:00,9.75,9.76,9.73,9.76,6117800.0,7.7164,7.7243,7.7006,7.7243,6117800.0
2012-03-27 11:50:00,9.76,9.78,9.75,9.77,4059100.0,7.7243,7.7401,7.7164,7.7322,4059100.0
2012-03-27 12:00:00,9.77,9.78,9.76,9.76,2730500.0,7.7322,7.7401,7.7243,7.7243,2730500.0
2012-03-27 12:10:00,9.76,9.78,9.76,9.77,2518300.0,7.7243,7.7401,7.7243,7.7322,2518300.0
2012-03-27 12:20:00,9.77,9.78,9.76,9.77,2045300.0,7.7322,7.7401,7.7243,7.7322,2045300.0
2012-03-27 12:30:00,9.76,9.77,9.75,9.75,2253000.0,7.7243,7.7322,7.7164,7.7164,2253000.0
2012-03-27 12:40:00,9.75,9.76,9.73,9.73,3019100.0,7.7164,7.7243,7.7006,7.7006,3019100.0
2012-03-27 12:50:00,9.74,9.74,9.67,9.71,12837300.0,7.7085,7.7085,7.6531,7.6847,12837300.0
2012-03-27 13:00:00,9.71,9.73,9.69,9.71,5759600.0,7.6847,7.7006,7.6689,7.6847,5759600.0
2012-03-27 13:10:00,9.71,9.72,9.69,9.7,2674300.0,7.6847,7.6926,7.6689,7.6768,2674300.0
2012-03-27 13:20:00,9.7,9.72,9.69,9.71,3207200.0,7.6768,7.6926,7.6689,7.6847,3207200.0
2012-03-27 13:30:00,9.7,9.71,9.67,9.68,4535900.0,7.6768,7.6847,7.6531,7.661,4535900.0
2012-03-27 13:40:00,9.69,9.7,9.68,9.69,2702100.0,7.6689,7.6768,7.661,7.6689,2702100.0
2012-03-27 13:50:00,9.69,9.7,9.69,9.7,2036800.0,7.6689,7.6768,7.6689,7.6768,2036800.0
2012-03-27 14:00:00,9.7,9.73,9.69,9.73,3618400.0,7.6768,7.7006,7.6689,7.7006,3618400.0
2012-03-27 14:10:00,9.73,9.76,9.72,9.75,5622700.0,7.7006,7.7243,7.6926,7.7164,5622700.0
2012-03-27 14:20:00,9.75,9.76,9.73,9.74,4164000.0,7.7164,7.7243,7.7006,7.7085,4164000.0
2012-03-27 14:30:00,9.75,9.76,9.73,9.73,3775800.0,7.7164,7.7243,7.7006,7.7006,3775800.0
2012-03-27 14:40:00,9.74,9.75,9.73,9.74,1452000.0,7.7085,7.7164,7.7006,7.7085,1452000.0
2012-03-27 14:50:00,9.75,9.76,9.73,9.75,2652900.0,7.7164,7.7243,7.7006,7.7164,2652900.0
2012-03-27 15:00:00,9.74,9.76,9.74,9.75,1639900.0,7.7085,7.7243,7.7085,7.7164,1639900.0
2012-03-27 15:10:00,9.76,9.76,9.71,9.72,4552600.0,7.7243,7.7243,7.6847,7.6926,4552600.0
2012-03-27 15:20:00,9.72,9.73,9.65,9.65,9702200.0,7.6926,7.7006,7.6372,7.6372,9702200.0
2012-03-27 15:30:00,9.65,9.67,9.63,9.67,10697200.0,7.6372,7.6531,7.6214,7.6531,10697200.0
2012-03-27 15:40:00,9.67,9.67,9.6,9.6,10311000.0,7.6531,7.6531,7.5977,7.5977,10311000.0
2012-03-27 15:50:00,9.6,9.62,9.58,9.6,24393800.0,7.5977,7.6135,7.5818,7.5977,24393800.0
2012-03-28 09:30:00,9.62,9.71,9.58,9.69,16288600.0,7.6135,7.6847,7.5818,7.6689,16288600.0
2012-03-28 09:40:00,9.69,9.7,9.65,9.67,10405200.0,7.6689,7.6768,7.6372,7.6531,10405200.0
2012-03-28 09:50:00,9.66,9.72,9.66,9.69,10022100.0,7.6452,7.6926,7.6452,7.6689,10022100.0
2012-03-28 10:00:00,9.69,9.75,9.69,9.73,10251300.0,7.6689,7.7164,7.6689,7.7006,10251300.0
2012-03-28 10:10:00,9.73,9.78,9.72,9.74,9769800.0,7.7006,7.7401,7.6926,7.7085,9769800.0
2012-03-28 10:20:00,9.74,9.75,9.7,9.72,5667500.0,7.7085,7.7164,7.6768,7.6926,5667500.0
2012-03-28 10:30:00,9.72,9.72,9.66,9.7,5591000.0,7.6926,7.6926,7.6452,7.6768,5591000.0
2012-03-28 10:40:00,9.7,9.72,9.69,9.72,4122400.0,7.6768,7.6926,7.6689,7.6926,4122400.0
2012-03-28 10:50:00,9.72,9.74,9.7,9.74,4735300.0,7.6926,7.7085,7.6768,7.7085,4735300.0
2012-03-28 11:00:00,9.74,9.74,9.71,9.72,3775400.0,7.7085,7.7085,7.6847,7.6926,3775400.0
2012-03-28 11:10:00,9.71,9.75,9.71,9.75,3405400.0,7.6847,7.7164,7.6847,7.7164,3405400.0
2012-03-28 11:20:00,9.75,9.75,9.7,9.7,3024500.0,7.7164,7.7164,7.6768,7.6768,3024500.0
2012-03-28 11:30:00,9.7,9.71,9.68,9.7,2588400.0,7.6768,7.6847,7.661,7.6768,2588400.0
2012-03-28 11:40:00,9.7,9.7,9.63,9.64,7359600.0,7.6768,7.6768,7.6214,7.6293,7359600.0
2012-03-28 11:50:00,9.65,9.65,9.58,9.63,10835200.0,7.6372,7.6372,7.5818,7.6214,10835200.0
2012-03-28 12:00:00,9.63,9.64,9.6,9.61,7318100.0,7.6214,7.6293,7.5977,7.6056,7318100.0
2012-03-28 12:10:00,9.6,9.66,9.6,9.65,5261400.0,7.5977,7.6452,7.5977,7.6372,5261400.0
2012-03-28 12:20:00,9.65,9.67,9.63,9.65,2875700.0,7.6372,7.6531,7.6214,7.6372,2875700.0
2012-03-28 12:30:00,9.66,9.68,9.65,9.68,4853000.0,7.6452,7.661,7.6372,7.661,4853000.0
2012-03-28 12:40:00,9.68,9.7,9.66,9.69,3397800.0,7.661,7.6768,7.6452,7.6689,3397800.0
2012-03-28 12:50:00,9.69,9.69,9.67,9.68,2577200.0,7.6689,7.6689,7.6531,7.661,2577200.0
2012-03-28 13:00:00,9.69,9.72,9.69,9.71,5370500.0,7.6689,7.6926,7.6689,7.6847,5370500.0
2012-03-28 13:10:00,9.7,9.72,9.69,9.71,4070100.0,7.6768,7.6926,7.6689,7.6847,4070100.0
2012-03-28 13:20:00,9.7,9.71,9.66,9.68,3161300.0,7.6768,7.6847,7.6452,7.661,3161300.0
2012-03-28 13:30:00,9.68,9.69,9.66,9.69,2745800.0,7.661,7.6689,7.6452,7.6689,2745800.0
2012-03-28 13:40:00,9.68,9.7,9.66,9.68,2493100.0,7.661,7.6768,7.6452,7.661,2493100.0
2012-03-28 13:50:00,9.69,9.69,9.67,9.69,2437500.0,7.6689,7.6689,7.6531,7.6689,2437500.0
2012-03-28 14:00:00,9.68,9.69,9.62,9.63,5055400.0,7.661,7.6689,7.6135,7.6214,5055400.0
2012-03-28 14:10:00,9.63,9.67,9.62,9.63,3684800.0,7.6214,7.6531,7.6135,7.6214,3684800.0
2012-03-28 14:20:00,9.64,9.65,9.62,9.64,2756700.0,7.6293,7.6372,7.6135,7.6293,2756700.0
2012-03-28 14:30:00,9.65,9.66,9.63,9.66,2816500.0,7.6372,7.6452,7.6214,7.6452,2816500.0
2012-03-28 14:40:00,9.66,9.68,9.65,9.66,2872200.0,7.6452,7.661,7.6372,7.6452,2872200.0
2012-03-28 14:50:00,9.67,9.69,9.66,9.68,3259700.0,7.6531,7.6689,7.6452,7.661,3259700.0
2012-03-28 15:00:00,9.69,9.7,9.67,9.68,4014900.0,7.6689,7.6768,7.6531,7.661,4014900.0
2012-03-28 15:10:00,9.68,9.68,9.65,9.66,3880000.0,7.661,7.661,7.6372,7.6452,3880000.0
2012-03-28 15:20:00,9.66,9.7,9.65,9.7,5404400.0,7.6452,7.6768,7.6372,7.6768,5404400.0
2012-03-28 15:30:00,9.69,9.72,9.68,9.7,7891600.0,7.6689,7.6926,7.661,7.6768,7891600.0
2012-03-28 15:40:00,9.7,9.74,9.69,9.73,9642900.0,7.6768,7.7085,7.6689,7.7006,9642900.0
2012-03-28 15:50:00,9.73,9.74,9.71,9.74,12535400.0,7.7006,7.7085,7.6847,7.7085,12535400.0
2012-03-29 09:30:00,9.63,9.68,9.62,9.62,12000200.0,7.6214,7.661,7.6135,7.6135,12000200.0
2012-03-29 09:40:00,9.63,9.67,9.62,9.63,7556800.0,7.6214,7.6531,7.6135,7.6214,7556800.0
2012-03-29 09:50:00,9.63,9.65,9.58,9.61,10415500.0,7.6214,7.6372,7.5818,7.6056,10415500.0
2012-03-29 10:00:00,9.61,9.65,9.6,9.63,7024500.0,7.6056,7.6372,7.5977,7.6214,7024500.0
2012-03-29 10:10:00,9.63,9.63,9.58,9.6,9085400.0,7.6214,7.6214,7.5818,7.5977,9085400.0
2012-03-29 10:20:00,9.6,9.63,9.57,9.58,7425500.0,7.5977,7.6214,7.5739,7.5818,7425500.0
2012-03-29 10:30:00,9.59,9.6,9.52,9.55,12819900.0,7.5898,7.5977,7.5344,7.5581,12819900.0
2012-03-29 10:40:00,9.55,9.57,9.53,9.54,6017400.0,7.5581,7.5739,7.5423,7.5502,6017400.0
2012-03-29 10:50:00,9.54,9.56,9.51,9.55,6823400.0,7.5502,7.566,7.5264,7.5581,6823400.0
2012-03-29 11:00:00,9.55,9.56,9.53,9.55,4292700.0,7.5581,7.566,7.5423,7.5581,4292700.0
2012-03-29 11:10:00,9.54,9.56,9.51,9.53,6073200.0,7.5502,7.566,7.5264,7.5423,6073200.0
2012-03-29 11:20:00,9.53,9.53,9.48,9.48,8911900.0,7.5423,7.5423,7.5027,7.5027,8911900.0
2012-03-29 11:30:00,9.48,9.5,9.43,9.45,11645000.0,7.5027,7.5185,7.4631,7.479,11645000.0
2012-03-29 11:40:00,9.46,9.49,9.45,9.47,6328900.0,7.4869,7.5106,7.479,7.4948,6328900.0
2012-03-29 11:50:00,9.48,9.48,9.43,9.47,8106900.0,7.5027,7.5027,7.4631,7.4948,8106900.0
2012-03-29 12:00:00,9.47,9.53,9.46,9.51,5869700.0,7.4948,7.5423,7.4869,7.5264,5869700.0
2012-03-29 12:10:00,9.52,9.52,9.5,9.51,2698300.0,7.5344,7.5344,7.5185,7.5264,2698300.0
2012-03-29 12:20:00,9.51,9.54,9.5,9.52,4857400.0,7.5264,7.5502,7.5185,7.5344,4857400.0
2012-03-29 12:30:00,9.52,9.57,9.51,9.54,4387500.0,7.5344,7.5739,7.5264,7.5502,4387500.0
2012-03-29 12:40:00,9.56,9.56,9.53,9.55,3745100.0,7.566,7.566,7.5423,7.5581,3745100.0
2012-03-29 12:50:00,9.55,9.58,9.54,9.58,3038000.0,7.5581,7.5818,7.5502,7.5818,3038000.0
2012-03-29 13:00:00,9.57,9.58,9.54,9.56,3838100.0,7.5739,7.5818,7.5502,7.566,3838100.0
2012-03-29 13:10:00,9.56,9.56,9.53,9.56,2672800.0,7.566,7.566,7.5423,7.566,2672800.0
2012-03-29 13:20:00,9.55,9.56,9.53,9.53,4405600.0,7.5581,7.566,7.5423,7.5423,4405600.0
2012-03-29 13:30:00,9.54,9.54,9.51,9.52,3880900.0,7.5502,7.5502,7.5264,7.5344,3880900.0
2012-03-29 13:40:00,9.51,9.52,9.46,9.47,5613500.0,7.5264,7.5344,7.4869,7.4948,5613500.0
2012-03-29 13:50:00,9.47,9.5,9.46,9.49,4224700.0,7.4948,7.5185,7.4869,7.5106,4224700.0
2012-03-29 14:00:00,9.49,9.51,9.48,9.49,4041500.0,7.5106,7.5264,7.5027,7.5106,4041500.0
2012-03-29 14:10:00,9.49,9.51,9.48,9.5,3760200.0,7.5106,7.5264,7.5027,7.5185,3760200.0
2012-03-29 14:20:00,9.5,9.51,9.49,9.5,3365800.0,7.5185,7.5264,7.5106,7.5185,3365800.0
2012-03-29 14:30:00,9.49,9.5,9.47,9.49,3929200.0,7.5106,7.5185,7.4948,7.5106,3929200.0
2012-03-29 14:40:00,9.49,9.51,9.48,9.5,3825600.0,7.5106,7.5264,7.5027,7.5185,3825600.0
2012-03-29 14:50:00,9.5,9.5,9.48,9.49,2087600.0,7.5185,7.5185,7.5027,7.5106,2087600.0
2012-03-29 15:00:00,9.49,9.49,9.47,9.47,2524800.0,7.5106,7.5106,7.4948,7.4948,2524800.0
2012-03-29 15:10:00,9.47,9.52,9.47,9.51,10640000.0,7.4948,7.5344,7.4948,7.5264,10640000.0
2012-03-29 15:20:00,9.51,9.51,9.49,9.5,2527200.0,7.5264,7.5264,7.5106,7.5185,2527200.0
2012-03-29 15:30:00,9.5,9.55,9.49,9.54,5723300.0,7.5185,7.5581,7.5106,7.5502,5723300.0
2012-03-29 15:40:00,9.54,9.57,9.53,9.55,10566800.0,7.5502,7.5739,7.5423,7.5581,10566800.0
2012-03-29 15:50:00,9.55,9.55,9.52,9.52,14580500.0,7.5581,7.5581,7.5344,7.5344,14580500.0
2012-03-30 09:30:00,9.61,9.64,9.57,9.6,11697300.0,7.6056,7.6293,7.5739,7.5977,11697300.0
2012-03-30 09:40:00,9.6,9.61,9.54,9.55,8300000.0,7.5977,7.6056,7.5502,7.5581,8300000.0
2012-03-30 09:50:00,9.55,9.6,9.53,9.57,6808700.0,7.5581,7.5977,7.5423,7.5739,6808700.0
2012-03-30 10:00:00,9.57,9.59,9.56,9.57,5335700.0,7.5739,7.5898,7.566,7.5739,5335700.0
2012-03-30 10:10:00,9.57,9.57,9.48,9.5,13718700.0,7.5739,7.5739,7.5027,7.5185,13718700.0
2012-03-30 10:20:00,9.5,9.5,9.37,9.44,16259400.0,7.5185,7.5185,7.4156,7.471,16259400.0
2012-03-30 10:30:00,9.44,9.46,9.36,9.36,11331300.0,7.471,7.4869,7.4077,7.4077,11331300.0
2012-03-30 10:40:00,9.37,9.44,9.35,9.43,16163200.0,7.4156,7.471,7.3998,7.4631,16163200.0
2012-03-30 10:50:00,9.43,9.43,9.38,9.4,5532900.0,7.4631,7.4631,7.4236,7.4394,5532900.0
2012-03-30 11:00:00,9.41,9.45,9.4,9.45,4340300.0,7.4473,7.479,7.4394,7.479,4340300.0
2012-03-30 11:10:00,9.44,9.48,9.44,9.46,7155900.0,7.471,7.5027,7.471,7.4869,7155900.0
2012-03-30 11:20:00,9.46,9.46,9.44,9.45,3692200.0,7.4869,7.4869,7.471,7.479,3692200.0
2012-03-30 11:30:00,9.46,9.48,9.44,9.46,5143400.0,7.4869,7.5027,7.471,7.4869,5143400.0
2012-03-30 11:40:00,9.46,9.48,9.46,9.47,2115000.0,7.4869,7.5027,7.4869,7.4948,2115000.0
2012-03-30 11:50:00,9.47,9.49,9.46,9.48,2891800.0,7.4948,7.5106,7.4869,7.5027,2891800.0
2012-03-30 12:00:00,9.48,9.48,9.47,9.48,1278800.0,7.5027,7.5027,7.4948,7.5027,1278800.0
2012-03-30 12:10:00,9.47,9.48,9.45,9.46,2923500.0,7.4948,7.5027,7.479,7.4869,2923500.0
2012-03-30 12:20:00,9.47,9.47,9.45,9.47,1429000.0,7.4948,7.4948,7.479,7.4948,1429000.0
2012-03-30 12:30:00,9.47,9.48,9.46,9.47,3218000.0,7.4948,7.5027,7.4869,7.4948,3218000.0
2012-03-30 12:40:00,9.46,9.47,9.46,9.47,1155200.0,7.4869,7.4948,7.4869,7.4948,1155200.0
2012-03-30 12:50:00,9.46,9.47,9.43,9.44,2470400.0,7.4869,7.4948,7.4631,7.471,2470400.0
2012-03-30 13:00:00,9.43,9.45,9.43,9.45,1720700.0,7.4631,7.479,7.4631,7.479,1720700.0
2012-03-30 13:10:00,9.45,9.47,9.44,9.46,1696300.0,7.479,7.4948,7.471,7.4869,1696300.0
2012-03-30 13:20:00,9.47,9.47,9.46,9.46,1225900.0,7.4948,7.4948,7.4869,7.4869,1225900.0
2012-03-30 13:30:00,9.46,9.49,9.46,9.49,2813700.0,7.4869,7.5106,7.4869,7.5106,2813700.0
2012-03-30 13:40:00,9.49,9.49,9.47,9.47,2015600.0,7.5106,7.5106,7.4948,7.4948,2015600.0
2012-03-30 13:50:00,9.48,9.48,9.46,9.47,2053600.0,7.5027,7.5027,7.4869,7.4948,2053600.0
2012-03-30 14:00:00,9.48,9.51,9.47,9.5,3878800.0,7.5027,7.5264,7.4948,7.5185,3878800.0
2012-03-30 14:10:00,9.51,9.53,9.5,9.53,2942100.0,7.5264,7.5423,7.5185,7.5423,2942100.0
2012-03-30 14:20:00,9.53,9.53,9.51,9.52,1970700.0,7.5423,7.5423,7.5264,7.5344,1970700.0
2012-03-30 14:30:00,9.52,9.53,9.51,9.52,3210700.0,7.5344,7.5423,7.5264,7.5344,3210700.0
2012-03-30 14:40:00,9.53,9.55,9.52,9.54,3460100.0,7.5423,7.5581,7.5344,7.5502,3460100.0
2012-03-30 14:50:00,9.55,9.56,9.52,9.53,5640600.0,7.5581,7.566,7.5344,7.5423,5640600.0
2012-03-30 15:00:00,9.52,9.54,9.52,9.54,3367200.0,7.5344,7.5502,7.5344,7.5502,3367200.0
2012-03-30 15:10:00,9.54,9.55,9.53,9.54,2664100.0,7.5502,7.5581,7.5423,7.5502,2664100.0
2012-03-30 15:20:00,9.55,9.55,9.54,9.54,2279800.0,7.5581,7.5581,7.5502,7.5502,2279800.0
2012-03-30 15:30:00,9.54,9.56,9.54,9.56,5311300.0,7.5502,7.566,7.5502,7.566,5311300.0
2012-03-30 15:40:00,9.56,9.56,9.5,9.51,10466400.0,7.566,7.566,7.5185,7.5264,10466400.0
2012-03-30 15:50:00,9.52,9.57,9.51,9.56,20295700.0,7.5344,7.5739,7.5264,7.566,20295700.0
2012-04-02 09:30:00,9.54,9.55,9.47,9.54,10059200.0,7.5502,7.5581,7.4948,7.5502,10059200.0
2012-04-02 09:40:00,9.54,9.55,9.49,9.49,4212100.0,7.5502,7.5581,7.5106,7.5106,4212100.0
2012-04-02 09:50:00,9.5,9.5,9.41,9.45,9687300.0,7.5185,7.5185,7.4473,7.479,9687300.0
2012-04-02 10:00:00,9.46,9.51,9.44,9.51,6816900.0,7.4869,7.5264,7.471,7.5264,6816900.0
2012-04-02 10:10:00,9.5,9.59,9.5,9.58,10033800.0,7.5185,7.5898,7.5185,7.5818,10033800.0
2012-04-02 10:20:00,9.58,9.58,9.54,9.55,5233000.0,7.5818,7.5818,7.5502,7.5581,5233000.0
2012-04-02 10:30:00,9.55,9.57,9.54,9.56,3602400.0,7.5581,7.5739,7.5502,7.566,3602400.0
2012-04-02 10:40:00,9.56,9.64,9.55,9.63,5526800.0,7.566,7.6293,7.5581,7.6214,5526800.0
2012-04-02 10:50:00,9.64,9.67,9.63,9.66,6649700.0,7.6293,7.6531,7.6214,7.6452,6649700.0
2012-04-02 11:00:00,9.66,9.69,9.64,9.67,5922300.0,7.6452,7.6689,7.6293,7.6531,5922300.0
2012-04-02 11:10:00,9.67,9.7,9.66,9.69,5304800.0,7.6531,7.6768,7.6452,7.6689,5304800.0
2012-04-02 11:20:00,9.69,9.71,9.67,9.69,7193400.0,7.6689,7.6847,7.6531,7.6689,7193400.0
2012-04-02 11:30:00,9.69,9.72,9.68,9.7,5742200.0,7.6689,7.6926,7.661,7.6768,5742200.0
2012-04-02 11:40:00,9.71,9.75,9.7,9.75,5048600.0,7.6847,7.7164,7.6768,7.7164,5048600.0
2012-04-02 11:50:00,9.75,9.76,9.73,9.76,4989600.0,7.7164,7.7243,7.7006,7.7243,4989600.0
2012-04-02 12:00:00,9.75,9.78,9.75,9.75,5430500.0,7.7164,7.7401,7.7164,7.7164,5430500.0
2012-04-02 12:10:00,9.75,9.76,9.71,9.74,4889500.0,7.7164,7.7243,7.6847,7.7085,4889500.0
2012-04-02 12:20:00,9.73,9.74,9.71,9.71,2205500.0,7.7006,7.7085,7.6847,7.6847,2205500.0
2012-04-02 12:30:00,9.71,9.73,9.7,9.71,3726100.0,7.6847,7.7006,7.6768,7.6847,3726100.0
2012-04-02 12:40:00,9.71,9.72,9.69,9.71,2319500.0,7.6847,7.6926,7.6689,7.6847,2319500.0
2012-04-02 12:50:00,9.71,9.74,9.71,9.71,2573600.0,7.6847,7.7085,7.6847,7.6847,2573600.0
2012-04-02 13:00:00,9.71,9.72,9.7,9.71,1660600.0,7.6847,7.6926,7.6768,7.6847,1660600.0
2012-04-02 13:10:00,9.72,9.72,9.7,9.71,1846500.0,7.6926,7.6926,7.6768,7.6847,1846500.0
2012-04-02 13:20:00,9.71,9.71,9.69,9.7,2268900.0,7.6847,7.6847,7.6689,7.6768,2268900.0
2012-04-02 13:30:00,9.69,9.73,9.69,9.72,2096700.0,7.6689,7.7006,7.6689,7.6926,2096700.0
2012-04-02 13:40:00,9.72,9.74,9.72,9.73,1753400.0,7.6926,7.7085,7.6926,7.7006,1753400.0
2012-04-02 13:50:00,9.73,9.74,9.71,9.72,1776700.0,7.7006,7.7085,7.6847,7.6926,1776700.0
2012-04-02 14:00:00,9.71,9.72,9.71,9.71,1327400.0,7.6847,7.6926,7.6847,7.6847,1327400.0
2012-04-02 14:10:00,9.72,9.72,9.68,9.71,3098200.0,7.6926,7.6926,7.661,7.6847,3098200.0
2012-04-02 14:20:00,9.71,9.71,9.7,9.7,1019100.0,7.6847,7.6847,7.6768,7.6768,1019100.0
2012-04-02 14:30:00,9.71,9.71,9.7,9.71,1519800.0,7.6847,7.6847,7.6768,7.6847,1519800.0
2012-04-02 14:40:00,9.71,9.74,9.7,9.73,1909200.0,7.6847,7.7085,7.6768,7.7006,1909200.0
2012-04-02 14:50:00,9.73,9.74,9.71,9.72,2520800.0,7.7006,7.7085,7.6847,7.6926,2520800.0
2012-04-02 15:00:00,9.72,9.73,9.69,9.69,2746300.0,7.6926,7.7006,7.6689,7.6689,2746300.0
2012-04-02 15:10:00,9.69,9.71,9.69,9.7,1843700.0,7.6689,7.6847,7.6689,7.6768,1843700.0
2012-04-02 15:20:00,9.7,9.71,9.69,9.7,2664500.0,7.6768,7.6847,7.6689,7.6768,2664500.0
2012-04-02 15:30:00,9.7,9.71,9.68,9.69,4988800.0,7.6768,7.6847,7.661,7.6689,4988800.0
2012-04-02 15:40:00,9.7,9.7,9.66,9.66,4784400.0,7.6768,7.6768,7.6452,7.6452,4784400.0
2012-04-02 15:50:00,9.67,9.69,9.66,9.66,11638600.0,7.6531,7.6689,7.6452,7.6452,11638600.0
2012-04-03 09:30:00,9.67,9.67,9.6,9.65,7669800.0,7.6531,7.6531,7.5977,7.6372,7669800.0
2012-04-03 09:40:00,9.66,9.66,9.57,9.6,8515700.0,7.6452,7.6452,7.5739,7.5977,8515700.0
2012-04-03 09:50:00,9.61,9.63,9.58,9.6,6258400.0,7.6056,7.6214,7.5818,7.5977,6258400.0
2012-04-03 10:00:00,9.6,9.63,9.56,9.63,5582600.0,7.5977,7.6214,7.566,7.6214,5582600.0
2012-04-03 10:10:00,9.62,9.63,9.55,9.57,6414200.0,7.6135,7.6214,7.5581,7.5739,6414200.0
2012-04-03 10:20:00,9.57,9.59,9.55,9.57,6836100.0,7.5739,7.5898,7.5581,7.5739,6836100.0
2012-04-03 10:30:00,9.57,9.6,9.56,9.58,3882900.0,7.5739,7.5977,7.566,7.5818,3882900.0
2012-04-03 10:40:00,9.57,9.61,9.57,9.59,3229800.0,7.5739,7.6056,7.5739,7.5898,3229800.0
2012-04-03 10:50:00,9.59,9.61,9.58,9.59,2906400.0,7.5898,7.6056,7.5818,7.5898,2906400.0
2012-04-03 11:00:00,9.59,9.59,9.57,9.58,3400500.0,7.5898,7.5898,7.5739,7.5818,3400500.0
2012-04-03 11:10:00,9.58,9.58,9.55,9.57,3167200.0,7.5818,7.5818,7.5581,7.5739,3167200.0
2012-04-03 11:20:00,9.57,9.57,9.53,9.54,6150700.0,7.5739,7.5739,7.5423,7.5502,6150700.0
2012-04-03 11:30:00,9.54,9.56,9.49,9.54,14484200.0,7.5502,7.566,7.5106,7.5502,14484200.0
2012-04-03 11:40:00,9.53,9.55,9.52,9.54,2137300.0,7.5423,7.5581,7.5344,7.5502,2137300.0
2012-04-03 11:50:00,9.54,9.55,9.52,9.53,2301400.0,7.5502,7.5581,7.5344,7.5423,2301400.0
2012-04-03 12:00:00,9.53,9.54,9.51,9.51,2149300.0,7.5423,7.5502,7.5264,7.5264,2149300.0
2012-04-03 12:10:00,9.52,9.52,9.48,9.51,5076200.0,7.5344,7.5344,7.5027,7.5264,5076200.0
2012-04-03 12:20:00,9.51,9.53,9.51,9.52,2073600.0,7.5264,7.5423,7.5264,7.5344,2073600.0
2012-04-03 12:30:00,9.51,9.52,9.49,9.5,2473900.0,7.5264,7.5344,7.5106,7.5185,2473900.0
2012-04-03 12:40:00,9.5,9.52,9.5,9.52,982800.0,7.5185,7.5344,7.5185,7.5344,982800.0
2012-04-03 12:50:00,9.52,9.53,9.51,9.52,1276300.0,7.5344,7.5423,7.5264,7.5344,1276300.0
2012-04-03 13:00:00,9.52,9.53,9.51,9.53,1269900.0,7.5344,7.5423,7.5264,7.5423,1269900.0
2012-04-03 13:10:00,9.53,9.54,9.52,9.54,1648200.0,7.5423,7.5502,7.5344,7.5502,1648200.0
2012-04-03 13:20:00,9.54,9.54,9.51,9.52,1377300.0,7.5502,7.5502,7.5264,7.5344,1377300.0
2012-04-03 13:30:00,9.52,9.52,9.51,9.52,1072900.0,7.5344,7.5344,7.5264,7.5344,1072900.0
2012-04-03 13:40:00,9.52,9.52,9.5,9.51,1214700.0,7.5344,7.5344,7.5185,7.5264,1214700.0
2012-04-03 13:50:00,9.51,9.53,9.5,9.52,1839300.0,7.5264,7.5423,7.5185,7.5344,1839300.0
2012-04-03 14:00:00,9.52,9.53,9.46,9.49,8797900.0,7.5344,7.5423,7.4869,7.5106,8797900.0
2012-04-03 14:10:00,9.5,9.5,9.46,9.5,6285100.0,7.5185,7.5185,7.4869,7.5185,6285100.0
2012-04-03 14:20:00,9.5,9.51,9.46,9.46,6263100.0,7.5185,7.5264,7.4869,7.4869,6263100.0
2012-04-03 14:30:00,9.46,9.48,9.43,9.43,7124500.0,7.4869,7.5027,7.4631,7.4631,7124500.0
2012-04-03 14:40:00,9.43,9.46,9.41,9.44,6670600.0,7.4631,7.4869,7.4473,7.471,6670600.0
2012-04-03 14:50:00,9.44,9.47,9.43,9.45,4476800.0,7.471,7.4948,7.4631,7.479,4476800.0
2012-04-03 15:00:00,9.45,9.5,9.44,9.49,5050300.0,7.479,7.5185,7.471,7.5106,5050300.0
2012-04-03 15:10:00,9.49,9.5,9.46,9.46,4400000.0,7.5106,7.5185,7.4869,7.4869,4400000.0
2012-04-03 15:20:00,9.46,9.47,9.45,9.45,3368000.0,7.4869,7.4948,7.479,7.479,3368000.0
2012-04-03 15:30:00,9.45,9.47,9.45,9.47,4906000.0,7.479,7.4948,7.479,7.4948,4906000.0
2012-04-03 15:40:00,9.47,9.51,9.46,9.5,5934700.0,7.4948,7.5264,7.4869,7.5185,5934700.0
2012-04-03 15:50:00,9.5,9.51,9.48,9.48,11444400.0,7.5185,7.5264,7.5027,7.5027,11444400.0
2012-04-04 09:30:00,9.35,9.36,9.27,9.32,19771300.0,7.3998,7.4077,7.3365,7.3761,19771300.0
2012-04-04 09:40:00,9.31,9.34,9.3,9.31,8391000.0,7.3682,7.3919,7.3603,7.3682,8391000.0
2012-04-04 09:50:00,9.32,9.32,9.29,9.3,6528100.0,7.3761,7.3761,7.3523,7.3603,6528100.0
2012-04-04 10:00:00,9.3,9.31,9.18,9.21,26123400.0,7.3603,7.3682,7.2653,7.289,26123400.0
2012-04-04 10:10:00,9.2,9.24,9.18,9.22,13401200.0,7.2811,7.3128,7.2653,7.2969,13401200.0
2012-04-04 10:20:00,9.23,9.24,9.2,9.21,7346400.0,7.3049,7.3128,7.2811,7.289,7346400.0
2012-04-04 10:30:00,9.22,9.22,9.18,9.21,8921400.0,7.2969,7.2969,7.2653,7.289,8921400.0
2012-04-04 10:40:00,9.21,9.22,9.19,9.22,5236900.0,7.289,7.2969,7.2732,7.2969,5236900.0
2012-04-04 10:50:00,9.22,9.22,9.18,9.2,6940800.0,7.2969,7.2969,7.2653,7.2811,6940800.0
2012-04-04 11:00:00,9.2,9.21,9.19,9.21,5181600.0,7.2811,7.289,7.2732,7.289,5181600.0
2012-04-04 11:10:00,9.2,9.21,9.15,9.17,10990400.0,7.2811,7.289,7.2415,7.2574,10990400.0
2012-04-04 11:20:00,9.18,9.19,9.16,9.18,4111500.0,7.2653,7.2732,7.2495,7.2653,4111500.0
2012-04-04 11:30:00,9.17,9.21,9.17,9.21,4245700.0,7.2574,7.289,7.2574,7.289,4245700.0
2012-04-04 11:40:00,9.21,9.21,9.19,9.2,2442600.0,7.289,7.289,7.2732,7.2811,2442600.0
2012-04-04 11:50:00,9.2,9.22,9.19,9.21,3382900.0,7.2811,7.2969,7.2732,7.289,3382900.0
2012-04-04 12:00:00,9.21,9.21,9.19,9.2,1767000.0,7.289,7.289,7.2732,7.2811,1767000.0
2012-04-04 12:10:00,9.19,9.24,9.19,9.23,2957500.0,7.2732,7.3128,7.2732,7.3049,2957500.0
2012-04-04 12:20:00,9.24,9.27,9.23,9.25,5684200.0,7.3128,7.3365,7.3049,7.3207,5684200.0
2012-04-04 12:30:00,9.25,9.26,9.23,9.26,3797400.0,7.3207,7.3286,7.3049,7.3286,3797400.0
2012-04-04 12:40:00,9.26,9.26,9.24,9.25,2663200.0,7.3286,7.3286,7.3128,7.3207,2663200.0
2012-04-04 12:50:00,9.25,9.26,9.23,9.23,2247800.0,7.3207,7.3286,7.3049,7.3049,2247800.0
2012-04-04 13:00:00,9.23,9.24,9.21,9.23,2856600.0,7.3049,7.3128,7.289,7.3049,2856600.0
2012-04-04 13:10:00,9.23,9.23,9.22,9.23,1034700.0,7.3049,7.3049,7.2969,7.3049,1034700.0
2012-04-04 13:20:00,9.23,9.24,9.22,9.22,1914200.0,7.3049,7.3128,7.2969,7.2969,1914200.0
2012-04-04 13:30:00,9.22,9.23,9.22,9.22,1347200.0,7.2969,7.3049,7.2969,7.2969,1347200.0
2012-04-04 13:40:00,9.22,9.24,9.22,9.23,2756800.0,7.2969,7.3128,7.2969,7.3049,2756800.0
2012-04-04 13:50:00,9.23,9.25,9.22,9.25,1607100.0,7.3049,7.3207,7.2969,7.3207,1607100.0
2012-04-04 14:00:00,9.25,9.25,9.24,9.25,1664400.0,7.3207,7.3207,7.3128,7.3207,1664400.0
2012-04-04 14:10:00,9.25,9.26,9.24,9.25,2039900.0,7.3207,7.3286,7.3128,7.3207,2039900.0
2012-04-04 14:20:00,9.25,9.26,9.22,9.24,4282000.0,7.3207,7.3286,7.2969,7.3128,4282000.0
2012-04-04 14:30:00,9.24,9.27,9.24,9.27,3094500.0,7.3128,7.3365,7.3128,7.3365,3094500.0
2012-04-04 14:40:00,9.27,9.29,9.26,9.27,5249800.0,7.3365,7.3523,7.3286,7.3365,5249800.0
2012-04-04 14:50:00,9.27,9.27,9.26,9.27,1584100.0,7.3365,7.3365,7.3286,7.3365,1584100.0
2012-04-04 15:00:00,9.27,9.27,9.24,9.25,4388800.0,7.3365,7.3365,7.3128,7.3207,4388800.0
2012-04-04 15:10:00,9.25,9.27,9.23,9.24,3498100.0,7.3207,7.3365,7.3049,7.3128,3498100.0
2012-04-04 15:20:00,9.24,9.24,9.23,9.24,1838000.0,7.3128,7.3128,7.3049,7.3128,1838000.0
2012-04-04 15:30:00,9.24,9.26,9.23,9.24,3611900.0,7.3128,7.3286,7.3049,7.3128,3611900.0
2012-04-04 15:40:00,9.23,9.24,9.2,9.24,6373600.0,7.3049,7.3128,7.2811,7.3128,6373600.0
2012-04-04 15:50:00,9.24,9.25,9.2,9.2,13146600.0,7.3128,7.3207,7.2811,7.2811,13146600.0
2012-04-05 09:30:00,9.14,9.2,9.11,9.19,15445100.0,7.2336,7.2811,7.2099,7.2732,15445100.0
2012-04-05 09:40:00,9.19,9.28,9.18,9.22,14048800.0,7.2732,7.3444,7.2653,7.2969,14048800.0
2012-04-05 09:50:00,9.23,9.28,9.22,9.24,7545700.0,7.3049,7.3444,7.2969,7.3128,7545700.0
2012-04-05 10:00:00,9.24,9.3,9.24,9.29,7898200.0,7.3128,7.3603,7.3128,7.3523,7898200.0
2012-04-05 10:10:00,9.29,9.3,9.27,9.29,4882400.0,7.3523,7.3603,7.3365,7.3523,4882400.0
2012-04-05 10:20:00,9.29,9.33,9.28,9.31,6467100.0,7.3523,7.384,7.3444,7.3682,6467100.0
2012-04-05 10:30:00,9.32,9.33,9.29,9.32,4843900.0,7.3761,7.384,7.3523,7.3761,4843900.0
2012-04-05 10:40:00,9.32,9.4,9.31,9.4,9822700.0,7.3761,7.4394,7.3682,7.4394,9822700.0
2012-04-05 10:50:00,9.39,9.4,9.36,9.39,6643800.0,7.4315,7.4394,7.4077,7.4315,6643800.0
2012-04-05 11:00:00,9.38,9.39,9.35,9.36,7294700.0,7.4236,7.4315,7.3998,7.4077,7294700.0
2012-04-05 11:10:00,9.36,9.4,9.35,9.35,6501800.0,7.4077,7.4394,7.3998,7.3998,6501800.0
2012-04-05 11:20:00,9.36,9.37,9.35,9.36,2648400.0,7.4077,7.4156,7.3998,7.4077,2648400.0
2012-04-05 11:30:00,9.36,9.37,9.32,9.33,4368300.0,7.4077,7.4156,7.3761,7.384,4368300.0
2012-04-05 11:40:00,9.33,9.34,9.31,9.32,2855200.0,7.384,7.3919,7.3682,7.3761,2855200.0
2012-04-05 11:50:00,9.31,9.35,9.31,9.34,2994800.0,7.3682,7.3998,7.3682,7.3919,2994800.0
2012-04-05 12:00:00,9.34,9.34,9.33,9.33,1566200.0,7.3919,7.3919,7.384,7.384,1566200.0
2012-04-05 12:10:00,9.33,9.34,9.26,9.27,3596900.0,7.384,7.3919,7.3286,7.3365,3596900.0
2012-04-05 12:20:00,9.26,9.3,9.26,9.28,3610100.0,7.3286,7.3603,7.3286,7.3444,3610100.0
2012-04-05 12:30:00,9.28,9.29,9.25,9.26,3654800.0,7.3444,7.3523,7.3207,7.3286,3654800.0
2012-04-05 12:40:00,9.25,9.26,9.25,9.26,1364400.0,7.3207,7.3286,7.3207,7.3286,1364400.0
2012-04-05 12:50:00,9.25,9.27,9.25,9.27,2372300.0,7.3207,7.3365,7.3207,7.3365,2372300.0
2012-04-05 13:00:00,9.26,9.29,9.26,9.28,1873800.0,7.3286,7.3523,7.3286,7.3444,1873800.0
2012-04-05 13:10:00,9.28,9.29,9.26,9.26,2118600.0,7.3444,7.3523,7.3286,7.3286,2118600.0
2012-04-05 13:20:00,9.27,9.29,9.26,9.28,1416800.0,7.3365,7.3523,7.3286,7.3444,1416800.0
2012-04-05 13:30:00,9.28,9.29,9.28,9.29,650500.0,7.3444,7.3523,7.3444,7.3523,650500.0
2012-04-05 13:40:00,9.29,9.29,9.24,9.24,2826500.0,7.3523,7.3523,7.3128,7.3128,2826500.0
2012-04-05 13:50:00,9.24,9.25,9.22,9.24,4381300.0,7.3128,7.3207,7.2969,7.3128,4381300.0
2012-04-05 14:00:00,9.25,9.25,9.22,9.24,2480000.0,7.3207,7.3207,7.2969,7.3128,2480000.0
2012-04-05 14:10:00,9.24,9.25,9.23,9.24,1723600.0,7.3128,7.3207,7.3049,7.3128,1723600.0
2012-04-05 14:20:00,9.24,9.25,9.23,9.25,1896800.0,7.3128,7.3207,7.3049,7.3207,1896800.0
2012-04-05 14:30:00,9.24,9.26,9.23,9.24,1897800.0,7.3128,7.3286,7.3049,7.3128,1897800.0
2012-04-05 14:40:00,9.24,9.25,9.24,9.25,539100.0,7.3128,7.3207,7.3128,7.3207,539100.0
2012-04-05 14:50:00,9.25,9.27,9.24,9.26,2701500.0,7.3207,7.3365,7.3128,7.3286,2701500.0
2012-04-05 15:00:00,9.27,9.27,9.26,9.26,1224300.0,7.3365,7.3365,7.3286,7.3286,1224300.0
2012-04-05 15:10:00,9.27,9.27,9.25,9.26,1646500.0,7.3365,7.3365,7.3207,7.3286,1646500.0
2012-04-05 15:20:00,9.26,9.26,9.25,9.26,1259800.0,7.3286,7.3286,7.3207,7.3286,1259800.0
2012-04-05 15:30:00,9.25,9.27,9.25,9.27,2866800.0,7.3207,7.3365,7.3207,7.3365,2866800.0
2012-04-05 15:40:00,9.27,9.28,9.23,9.25,5842000.0,7.3365,7.3444,7.3049,7.3207,5842000.0
2012-04-05 15:50:00,9.24,9.25,9.23,9.23,6639800.0,7.3128,7.3207,7.3049,7.3049,6639800.0
2012-04-09 09:30:00,9.04,9.04,8.83,8.98,35011900.0,7.1545,7.1545,6.9883,7.107,35011900.0
2012-04-09 09:40:00,8.98,9.0,8.91,8.92,10120500.0,7.107,7.1228,7.0516,7.0595,10120500.0
2012-04-09 09:50:00,8.92,8.96,8.91,8.95,8062400.0,7.0595,7.0912,7.0516,7.0833,8062400.0
2012-04-09 10:00:00,8.95,8.97,8.91,8.93,6406000.0,7.0833,7.0991,7.0516,7.0674,6406000.0
2012-04-09 10:10:00,8.93,8.97,8.92,8.96,4856400.0,7.0674,7.0991,7.0595,7.0912,4856400.0
2012-04-09 10:20:00,8.96,8.98,8.95,8.96,5623700.0,7.0912,7.107,7.0833,7.0912,5623700.0
2012-04-09 10:30:00,8.96,8.98,8.94,8.94,4519700.0,7.0912,7.107,7.0753,7.0753,4519700.0
2012-04-09 10:40:00,8.94,8.96,8.93,8.95,3969400.0,7.0753,7.0912,7.0674,7.0833,3969400.0
2012-04-09 10:50:00,8.94,8.95,8.93,8.94,3157100.0,7.0753,7.0833,7.0674,7.0753,3157100.0
2012-04-09 11:00:00,8.94,8.94,8.91,8.92,4463900.0,7.0753,7.0753,7.0516,7.0595,4463900.0
2012-04-09 11:10:00,8.92,8.93,8.89,8.9,9543300.0,7.0595,7.0674,7.0358,7.0437,9543300.0
2012-04-09 11:20:00,8.9,8.91,8.88,8.89,3974800.0,7.0437,7.0516,7.0279,7.0358,3974800.0
2012-04-09 11:30:00,8.88,8.92,8.88,8.92,3537000.0,7.0279,7.0595,7.0279,7.0595,3537000.0
2012-04-09 11:40:00,8.92,8.93,8.91,8.93,1715200.0,7.0595,7.0674,7.0516,7.0674,1715200.0
2012-04-09 11:50:00,8.92,8.93,8.92,8.93,965500.0,7.0595,7.0674,7.0595,7.0674,965500.0
2012-04-09 12:00:00,8.93,8.95,8.92,8.94,2323600.0,7.0674,7.0833,7.0595,7.0753,2323600.0
2012-04-09 12:10:00,8.94,8.95,8.93,8.93,2657500.0,7.0753,7.0833,7.0674,7.0674,2657500.0
2012-04-09 12:20:00,8.93,8.95,8.93,8.95,4523600.0,7.0674,7.0833,7.0674,7.0833,4523600.0
2012-04-09 12:30:00,8.95,8.98,8.94,8.97,4791600.0,7.0833,7.107,7.0753,7.0991,4791600.0
2012-04-09 12:40:00,8.97,8.98,8.96,8.97,3195700.0,7.0991,7.107,7.0912,7.0991,3195700.0
2012-04-09 12:50:00,8.98,9.01,8.97,9.0,4530500.0,7.107,7.1307,7.0991,7.1228,4530500.0
2012-04-09 13:00:00,9.0,9.01,8.99,9.01,2313700.0,7.1228,7.1307,7.1149,7.1307,2313700.0
2012-04-09 13:10:00,9.01,9.02,8.98,8.98,5198100.0,7.1307,7.1387,7.107,7.107,5198100.0
2012-04-09 13:20:00,8.98,9.0,8.95,8.96,5534800.0,7.107,7.1228,7.0833,7.0912,5534800.0
2012-04-09 13:30:00,8.96,8.98,8.96,8.97,1616700.0,7.0912,7.107,7.0912,7.0991,1616700.0
2012-04-09 13:40:00,8.97,8.99,8.97,8.99,1548300.0,7.0991,7.1149,7.0991,7.1149,1548300.0
2012-04-09 13:50:00,8.98,9.02,8.97,9.01,6071200.0,7.107,7.1387,7.0991,7.1307,6071200.0
2012-04-09 14:00:00,9.02,9.02,8.99,9.01,2742300.0,7.1387,7.1387,7.1149,7.1307,2742300.0
2012-04-09 14:10:00,9.01,9.03,9.0,9.02,2188600.0,7.1307,7.1466,7.1228,7.1387,2188600.0
2012-04-09 14:20:00,9.02,9.03,9.0,9.01,2114800.0,7.1387,7.1466,7.1228,7.1307,2114800.0
2012-04-09 14:30:00,9.0,9.02,8.99,9.0,4318600.0,7.1228,7.1387,7.1149,7.1228,4318600.0
2012-04-09 14:40:00,9.01,9.01,8.99,9.0,2351600.0,7.1307,7.1307,7.1149,7.1228,2351600.0
2012-04-09 14:50:00,8.99,9.01,8.99,8.99,2927700.0,7.1149,7.1307,7.1149,7.1149,2927700.0
2012-04-09 15:00:00,8.99,9.0,8.96,8.97,3283300.0,7.1149,7.1228,7.0912,7.0991,3283300.0
2012-04-09 15:10:00,8.97,8.99,8.96,8.98,2681500.0,7.0991,7.1149,7.0912,7.107,2681500.0
2012-04-09 15:20:00,8.99,8.99,8.94,8.95,4086500.0,7.1149,7.1149,7.0753,7.0833,4086500.0
2012-04-09 15:30:00,8.94,8.97,8.94,8.96,3862000.0,7.0753,7.0991,7.0753,7.0912,3862000.0
2012-04-09 15:40:00,8.96,8.97,8.92,8.94,6586100.0,7.0912,7.0991,7.0595,7.0753,6586100.0
2012-04-09 15:50:00,8.93,8.94,8.92,8.93,9059700.0,7.0674,7.0753,7.0595,7.0674,9059700.0
2012-04-10 09:30:00,8.97,9.09,8.93,9.07,15150300.0,7.0991,7.1941,7.0674,7.1782,15150300.0
2012-04-10 09:40:00,9.07,9.09,9.04,9.06,8644200.0,7.1782,7.1941,7.1545,7.1703,8644200.0
2012-04-10 09:50:00,9.05,9.06,9.01,9.01,7868600.0,7.1624,7.1703,7.1307,7.1307,7868600.0
2012-04-10 10:00:00,9.01,9.05,8.97,9.0,12329100.0,7.1307,7.1624,7.0991,7.1228,12329100.0
2012-04-10 10:10:00,9.0,9.01,8.96,8.97,8230900.0,7.1228,7.1307,7.0912,7.0991,8230900.0
2012-04-10 10:20:00,8.97,9.01,8.96,9.01,5759800.0,7.0991,7.1307,7.0912,7.1307,5759800.0
2012-04-10 10:30:00,9.01,9.03,8.99,8.99,4076000.0,7.1307,7.1466,7.1149,7.1149,4076000.0
2012-04-10 10:40:00,9.0,9.01,8.97,8.98,4412200.0,7.1228,7.1307,7.0991,7.107,4412200.0
2012-04-10 10:50:00,8.98,8.99,8.91,8.93,10615900.0,7.107,7.1149,7.0516,7.0674,10615900.0
2012-04-10 11:00:00,8.93,8.95,8.88,8.9,10005500.0,7.0674,7.0833,7.0279,7.0437,10005500.0
2012-04-10 11:10:00,8.89,8.9,8.79,8.84,16659900.0,7.0358,7.0437,6.9566,6.9962,16659900.0
2012-04-10 11:20:00,8.83,8.86,8.82,8.84,7004100.0,6.9883,7.012,6.9804,6.9962,7004100.0
2012-04-10 11:30:00,8.84,8.85,8.72,8.75,16001100.0,6.9962,7.0041,6.9012,6.925,16001100.0
2012-04-10 11:40:00,8.75,8.77,8.73,8.73,10036000.0,6.925,6.9408,6.9091,6.9091,10036000.0
2012-04-10 11:50:00,8.73,8.73,8.64,8.69,19624800.0,6.9091,6.9091,6.8379,6.8775,19624800.0
2012-04-10 12:00:00,8.69,8.69,8.56,8.56,17414800.0,6.8775,6.8775,6.7746,6.7746,17414800.0
2012-04-10 12:10:00,8.56,8.58,8.5,8.58,22969400.0,6.7746,6.7904,6.7271,6.7904,22969400.0
2012-04-10 12:20:00,8.58,8.6,8.54,8.59,10099400.0,6.7904,6.8063,6.7588,6.7983,10099400.0
2012-04-10 12:30:00,8.58,8.64,8.58,8.63,7316000.0,6.7904,6.8379,6.7904,6.83,7316000.0
2012-04-10 12:40:00,8.63,8.66,8.59,8.59,7517400.0,6.83,6.8537,6.7983,6.7983,7517400.0
2012-04-10 12:50:00,8.59,8.63,8.56,8.62,5644900.0,6.7983,6.83,6.7746,6.8221,5644900.0
2012-04-10 13:00:00,8.63,8.66,8.61,8.62,6995400.0,6.83,6.8537,6.8142,6.8221,6995400.0
2012-04-10 13:10:00,8.62,8.63,8.56,8.57,6459700.0,6.8221,6.83,6.7746,6.7825,6459700.0
2012-04-10 13:20:00,8.57,8.59,8.56,8.58,4287000.0,6.7825,6.7983,6.7746,6.7904,4287000.0
2012-04-10 13:30:00,8.59,8.59,8.53,8.56,6276800.0,6.7983,6.7983,6.7509,6.7746,6276800.0
2012-04-10 13:40:00,8.55,8.62,8.55,8.62,4647000.0,6.7667,6.8221,6.7667,6.8221,4647000.0
2012-04-10 13:50:00,8.62,8.62,8.57,8.59,5616300.0,6.8221,6.8221,6.7825,6.7983,5616300.0
2012-04-10 14:00:00,8.59,8.61,8.57,8.59,3771100.0,6.7983,6.8142,6.7825,6.7983,3771100.0
2012-04-10 14:10:00,8.59,8.61,8.56,8.57,5688400.0,6.7983,6.8142,6.7746,6.7825,5688400.0
2012-04-10 14:20:00,8.57,8.58,8.52,8.58,7430200.0,6.7825,6.7904,6.7429,6.7904,7430200.0
2012-04-10 14:30:00,8.58,8.58,8.53,8.55,7240100.0,6.7904,6.7904,6.7509,6.7667,7240100.0
2012-04-10 14:40:00,8.54,8.57,8.53,8.55,7861000.0,6.7588,6.7825,6.7509,6.7667,7861000.0
2012-04-10 14:50:00,8.56,8.57,8.55,8.57,3950700.0,6.7746,6.7825,6.7667,6.7825,3950700.0
2012-04-10 15:00:00,8.57,8.57,8.52,8.54,8108500.0,6.7825,6.7825,6.7429,6.7588,8108500.0
2012-04-10 15:10:00,8.53,8.56,8.51,8.56,7516600.0,6.7509,6.7746,6.735,6.7746,7516600.0
2012-04-10 15:20:00,8.55,8.57,8.52,8.53,6318100.0,6.7667,6.7825,6.7429,6.7509,6318100.0
2012-04-10 15:30:00,8.54,8.61,8.53,8.59,7611500.0,6.7588,6.8142,6.7509,6.7983,7611500.0
2012-04-10 15:40:00,8.59,8.61,8.54,8.54,11024800.0,6.7983,6.8142,6.7588,6.7588,11024800.0
2012-04-10 15:50:00,8.54,8.57,8.53,8.53,15767500.0,6.7588,6.7825,6.7509,6.7509,15767500.0
2012-04-11 09:30:00,8.78,8.82,8.75,8.8,21187700.0,6.9487,6.9804,6.925,6.9645,21187700.0
2012-04-11 09:40:00,8.79,8.82,8.74,8.75,13296800.0,6.9566,6.9804,6.9171,6.925,13296800.0
2012-04-11 09:50:00,8.74,8.78,8.72,8.76,7906800.0,6.9171,6.9487,6.9012,6.9329,7906800.0
2012-04-11 10:00:00,8.77,8.82,8.76,8.8,9990000.0,6.9408,6.9804,6.9329,6.9645,9990000.0
2012-04-11 10:10:00,8.79,8.85,8.79,8.82,12631800.0,6.9566,7.0041,6.9566,6.9804,12631800.0
2012-04-11 10:20:00,8.82,8.83,8.79,8.8,4830400.0,6.9804,6.9883,6.9566,6.9645,4830400.0
2012-04-11 10:30:00,8.79,8.88,8.79,8.87,8972700.0,6.9566,7.0279,6.9566,7.0199,8972700.0
2012-04-11 10:40:00,8.86,8.87,8.83,8.84,8901900.0,7.012,7.0199,6.9883,6.9962,8901900.0
2012-04-11 10:50:00,8.84,8.86,8.83,8.85,5314000.0,6.9962,7.012,6.9883,7.0041,5314000.0
2012-04-11 11:00:00,8.85,8.87,8.84,8.87,5256500.0,7.0041,7.0199,6.9962,7.0199,5256500.0
2012-04-11 11:10:00,8.87,8.88,8.85,8.87,7297300.0,7.0199,7.0279,7.0041,7.0199,7297300.0
2012-04-11 11:20:00,8.87,8.87,8.85,8.87,4912100.0,7.0199,7.0199,7.0041,7.0199,4912100.0
2012-04-11 11:30:00,8.86,8.91,8.86,8.89,7808000.0,7.012,7.0516,7.012,7.0358,7808000.0
2012-04-11 11:40:00,8.89,8.9,8.84,8.85,8959700.0,7.0358,7.0437,6.9962,7.0041,8959700.0
2012-04-11 11:50:00,8.85,8.86,8.82,8.83,5394700.0,7.0041,7.012,6.9804,6.9883,5394700.0
2012-04-11 12:00:00,8.82,8.84,8.81,8.83,5319800.0,6.9804,6.9962,6.9725,6.9883,5319800.0
2012-04-11 12:10:00,8.82,8.86,8.81,8.85,5170100.0,6.9804,7.012,6.9725,7.0041,5170100.0
2012-04-11 12:20:00,8.84,8.85,8.81,8.83,4828100.0,6.9962,7.0041,6.9725,6.9883,4828100.0
2012-04-11 12:30:00,8.83,8.84,8.82,8.84,2443500.0,6.9883,6.9962,6.9804,6.9962,2443500.0
2012-04-11 12:40:00,8.84,8.86,8.83,8.84,3527200.0,6.9962,7.012,6.9883,6.9962,3527200.0
2012-04-11 12:50:00,8.85,8.86,8.83,8.85,3626800.0,7.0041,7.012,6.9883,7.0041,3626800.0
2012-04-11 13:00:00,8.86,8.87,8.84,8.86,3508000.0,7.012,7.0199,6.9962,7.012,3508000.0
2012-04-11 13:10:00,8.86,8.86,8.85,8.86,1635200.0,7.012,7.012,7.0041,7.012,1635200.0
2012-04-11 13:20:00,8.85,8.86,8.84,8.85,3228700.0,7.0041,7.012,6.9962,7.0041,3228700.0
2012-04-11 13:30:00,8.85,8.87,8.84,8.86,1712300.0,7.0041,7.0199,6.9962,7.012,1712300.0
2012-04-11 13:40:00,8.86,8.88,8.85,8.87,2944800.0,7.012,7.0279,7.0041,7.0199,2944800.0
2012-04-11 13:50:00,8.86,8.9,8.86,8.87,5017600.0,7.012,7.0437,7.012,7.0199,5017600.0
2012-04-11 14:00:00,8.88,8.89,8.85,8.87,4018200.0,7.0279,7.0358,7.0041,7.0199,4018200.0
2012-04-11 14:10:00,8.87,8.89,8.85,8.87,4457300.0,7.0199,7.0358,7.0041,7.0199,4457300.0
2012-04-11 14:20:00,8.88,8.9,8.87,8.88,4985100.0,7.0279,7.0437,7.0199,7.0279,4985100.0
2012-04-11 14:30:00,8.88,8.88,8.84,8.86,6080400.0,7.0279,7.0279,6.9962,7.012,6080400.0
2012-04-11 14:40:00,8.87,8.87,8.83,8.84,6349600.0,7.0199,7.0199,6.9883,6.9962,6349600.0
2012-04-11 14:50:00,8.83,8.86,8.83,8.86,3578800.0,6.9883,7.012,6.9883,7.012,3578800.0
2012-04-11 15:00:00,8.86,8.86,8.85,8.86,2367900.0,7.012,7.012,7.0041,7.012,2367900.0
2012-04-11 15:10:00,8.85,8.86,8.83,8.85,3397500.0,7.0041,7.012,6.9883,7.0041,3397500.0
2012-04-11 15:20:00,8.84,8.85,8.82,8.84,4496000.0,6.9962,7.0041,6.9804,6.9962,4496000.0
2012-04-11 15:30:00,8.84,8.86,8.83,8.84,6198000.0,6.9962,7.012,6.9883,6.9962,6198000.0
2012-04-11 15:40:00,8.84,8.85,8.82,8.82,4317900.0,6.9962,7.0041,6.9804,6.9804,4317900.0
2012-04-11 15:50:00,8.82,8.87,8.82,8.86,10808600.0,6.9804,7.0199,6.9804,7.012,10808600.0
2012-04-12 09:30:00,8.93,8.98,8.91,8.96,16202600.0,7.0674,7.107,7.0516,7.0912,16202600.0
2012-04-12 09:40:00,8.96,9.0,8.96,8.97,8447800.0,7.0912,7.1228,7.0912,7.0991,8447800.0
2012-04-12 09:50:00,8.96,9.05,8.96,9.04,9682000.0,7.0912,7.1624,7.0912,7.1545,9682000.0
2012-04-12 10:00:00,9.03,9.05,8.99,9.02,9236300.0,7.1466,7.1624,7.1149,7.1387,9236300.0
2012-04-12 10:10:00,9.02,9.04,8.99,8.99,6324100.0,7.1387,7.1545,7.1149,7.1149,6324100.0
2012-04-12 10:20:00,9.0,9.01,8.97,9.0,5558000.0,7.1228,7.1307,7.0991,7.1228,5558000.0
2012-04-12 10:30:00,9.0,9.02,8.99,9.01,8218300.0,7.1228,7.1387,7.1149,7.1307,8218300.0
2012-04-12 10:40:00,9.01,9.02,8.98,9.0,6468300.0,7.1307,7.1387,7.107,7.1228,6468300.0
2012-04-12 10:50:00,9.0,9.0,8.98,9.0,2926200.0,7.1228,7.1228,7.107,7.1228,2926200.0
2012-04-12 11:00:00,9.0,9.02,8.99,9.0,6751000.0,7.1228,7.1387,7.1149,7.1228,6751000.0
2012-04-12 11:10:00,9.0,9.0,8.98,9.0,4314800.0,7.1228,7.1228,7.107,7.1228,4314800.0
2012-04-12 11:20:00,9.0,9.01,8.99,8.99,4176800.0,7.1228,7.1307,7.1149,7.1149,4176800.0
2012-04-12 11:30:00,8.99,9.01,8.97,8.97,4411800.0,7.1149,7.1307,7.0991,7.0991,4411800.0
2012-04-12 11:40:00,8.97,8.99,8.97,8.98,2743600.0,7.0991,7.1149,7.0991,7.107,2743600.0
2012-04-12 11:50:00,8.99,9.0,8.98,8.98,3320600.0,7.1149,7.1228,7.107,7.107,3320600.0
2012-04-12 12:00:00,8.99,9.0,8.98,8.99,1946100.0,7.1149,7.1228,7.107,7.1149,1946100.0
2012-04-12 12:10:00,8.99,9.0,8.98,8.99,2045200.0,7.1149,7.1228,7.107,7.1149,2045200.0
2012-04-12 12:20:00,8.99,9.01,8.99,9.0,4565500.0,7.1149,7.1307,7.1149,7.1228,4565500.0
2012-04-12 12:30:00,9.0,9.0,8.99,9.0,1885000.0,7.1228,7.1228,7.1149,7.1228,1885000.0
2012-04-12 12:40:00,9.0,9.01,8.99,9.0,2221100.0,7.1228,7.1307,7.1149,7.1228,2221100.0
2012-04-12 12:50:00,9.0,9.0,8.99,9.0,987800.0,7.1228,7.1228,7.1149,7.1228,987800.0
2012-04-12 13:00:00,9.0,9.0,8.99,9.0,618600.0,7.1228,7.1228,7.1149,7.1228,618600.0
2012-04-12 13:10:00,9.0,9.01,8.99,8.99,2391300.0,7.1228,7.1307,7.1149,7.1149,2391300.0
2012-04-12 13:20:00,8.99,9.0,8.99,9.0,1100700.0,7.1149,7.1228,7.1149,7.1228,1100700.0
2012-04-12 13:30:00,9.0,9.0,8.99,9.0,1267400.0,7.1228,7.1228,7.1149,7.1228,1267400.0
2012-04-12 13:40:00,8.99,9.0,8.99,9.0,1081700.0,7.1149,7.1228,7.1149,7.1228,1081700.0
2012-04-12 13:50:00,9.0,9.0,8.98,8.99,4471000.0,7.1228,7.1228,7.107,7.1149,4471000.0
2012-04-12 14:00:00,8.99,9.0,8.99,9.0,753600.0,7.1149,7.1228,7.1149,7.1228,753600.0
2012-04-12 14:10:00,9.0,9.03,8.99,9.02,9592600.0,7.1228,7.1466,7.1149,7.1387,9592600.0
2012-04-12 14:20:00,9.02,9.03,9.01,9.02,3060900.0,7.1387,7.1466,7.1307,7.1387,3060900.0
2012-04-12 14:30:00,9.02,9.02,9.01,9.02,817700.0,7.1387,7.1387,7.1307,7.1387,817700.0
2012-04-12 14:40:00,9.02,9.04,9.01,9.03,4635300.0,7.1387,7.1545,7.1307,7.1466,4635300.0
2012-04-12 14:50:00,9.03,9.04,9.02,9.04,1976900.0,7.1466,7.1545,7.1387,7.1545,1976900.0
2012-04-12 15:00:00,9.04,9.04,9.03,9.04,1364600.0,7.1545,7.1545,7.1466,7.1545,1364600.0
2012-04-12 15:10:00,9.03,9.07,9.03,9.07,4445700.0,7.1466,7.1782,7.1466,7.1782,4445700.0
2012-04-12 15:20:00,9.07,9.07,9.05,9.06,8568200.0,7.1782,7.1782,7.1624,7.1703,8568200.0
2012-04-12 15:30:00,9.06,9.14,9.05,9.11,13573700.0,7.1703,7.2336,7.1624,7.2099,13573700.0
2012-04-12 15:40:00,9.11,9.17,9.1,9.17,10187500.0,7.2099,7.2574,7.202,7.2574,10187500.0
2012-04-12 15:50:00,9.17,9.18,9.13,9.16,24420700.0,7.2574,7.2653,7.2257,7.2495,24420700.0
2012-04-13 09:30:00,9.08,9.08,8.95,8.95,19839800.0,7.1861,7.1861,7.0833,7.0833,19839800.0
2012-04-13 09:40:00,8.95,9.02,8.94,8.97,16544200.0,7.0833,7.1387,7.0753,7.0991,16544200.0
2012-04-13 09:50:00,8.97,8.98,8.86,8.88,14249000.0,7.0991,7.107,7.012,7.0279,14249000.0
2012-04-13 10:00:00,8.88,8.91,8.84,8.91,10768500.0,7.0279,7.0516,6.9962,7.0516,10768500.0
2012-04-13 10:10:00,8.9,8.93,8.85,8.85,8271000.0,7.0437,7.0674,7.0041,7.0041,8271000.0
2012-04-13 10:20:00,8.85,8.88,8.83,8.86,7585600.0,7.0041,7.0279,6.9883,7.012,7585600.0
2012-04-13 10:30:00,8.87,8.88,8.83,8.86,6255400.0,7.0199,7.0279,6.9883,7.012,6255400.0
2012-04-13 10:40:00,8.87,8.88,8.82,8.85,8581800.0,7.0199,7.0279,6.9804,7.0041,8581800.0
2012-04-13 10:50:00,8.85,8.87,8.83,8.86,3863200.0,7.0041,7.0199,6.9883,7.012,3863200.0
2012-04-13 11:00:00,8.86,8.87,8.84,8.85,5087600.0,7.012,7.0199,6.9962,7.0041,5087600.0
2012-04-13 11:10:00,8.85,8.85,8.78,8.79,16425100.0,7.0041,7.0041,6.9487,6.9566,16425100.0
2012-04-13 11:20:00,8.79,8.83,8.79,8.83,4355100.0,6.9566,6.9883,6.9566,6.9883,4355100.0
2012-04-13 11:30:00,8.83,8.86,8.82,8.85,5188800.0,6.9883,7.012,6.9804,7.0041,5188800.0
2012-04-13 11:40:00,8.85,8.85,8.81,8.82,8767400.0,7.0041,7.0041,6.9725,6.9804,8767400.0
2012-04-13 11:50:00,8.82,8.86,8.82,8.82,6418800.0,6.9804,7.012,6.9804,6.9804,6418800.0
2012-04-13 12:00:00,8.83,8.84,8.81,8.83,3369300.0,6.9883,6.9962,6.9725,6.9883,3369300.0
2012-04-13 12:10:00,8.82,8.83,8.8,8.81,2969300.0,6.9804,6.9883,6.9645,6.9725,2969300.0
2012-04-13 12:20:00,8.81,8.81,8.77,8.8,6645400.0,6.9725,6.9725,6.9408,6.9645,6645400.0
2012-04-13 12:30:00,8.8,8.82,8.8,8.82,3088700.0,6.9645,6.9804,6.9645,6.9804,3088700.0
2012-04-13 12:40:00,8.82,8.84,8.81,8.83,2139400.0,6.9804,6.9962,6.9725,6.9883,2139400.0
2012-04-13 12:50:00,8.83,8.83,8.79,8.79,4517400.0,6.9883,6.9883,6.9566,6.9566,4517400.0
2012-04-13 13:00:00,8.79,8.82,8.78,8.81,5363100.0,6.9566,6.9804,6.9487,6.9725,5363100.0
2012-04-13 13:10:00,8.81,8.82,8.8,8.8,2668400.0,6.9725,6.9804,6.9645,6.9645,2668400.0
2012-04-13 13:20:00,8.8,8.8,8.77,8.77,5485100.0,6.9645,6.9645,6.9408,6.9408,5485100.0
2012-04-13 13:30:00,8.78,8.81,8.76,8.81,7024100.0,6.9487,6.9725,6.9329,6.9725,7024100.0
2012-04-13 13:40:00,8.81,8.81,8.78,8.79,3610700.0,6.9725,6.9725,6.9487,6.9566,3610700.0
2012-04-13 13:50:00,8.8,8.8,8.77,8.78,3878100.0,6.9645,6.9645,6.9408,6.9487,3878100.0
2012-04-13 14:00:00,8.78,8.79,8.76,8.77,4375000.0,6.9487,6.9566,6.9329,6.9408,4375000.0
2012-04-13 14:10:00,8.77,8.78,8.76,8.77,1010300.0,6.9408,6.9487,6.9329,6.9408,1010300.0
2012-04-13 14:20:00,8.78,8.79,8.76,8.77,2919700.0,6.9487,6.9566,6.9329,6.9408,2919700.0
2012-04-13 14:30:00,8.77,8.78,8.76,8.78,1632100.0,6.9408,6.9487,6.9329,6.9487,1632100.0
2012-04-13 14:40:00,8.77,8.79,8.77,8.79,2351900.0,6.9408,6.9566,6.9408,6.9566,2351900.0
2012-04-13 14:50:00,8.79,8.79,8.78,8.79,2035900.0,6.9566,6.9566,6.9487,6.9566,2035900.0
2012-04-13 15:00:00,8.79,8.82,8.78,8.82,2672500.0,6.9566,6.9804,6.9487,6.9804,2672500.0
2012-04-13 15:10:00,8.81,8.83,8.8,8.81,4308100.0,6.9725,6.9883,6.9645,6.9725,4308100.0
2012-04-13 15:20:00,8.82,8.82,8.77,8.78,5070000.0,6.9804,6.9804,6.9408,6.9487,5070000.0
2012-04-13 15:30:00,8.78,8.79,8.74,8.74,10757700.0,6.9487,6.9566,6.9171,6.9171,10757700.0
2012-04-13 15:40:00,8.75,8.77,8.71,8.72,9595700.0,6.925,6.9408,6.8933,6.9012,9595700.0
2012-04-13 15:50:00,8.72,8.74,8.68,8.69,19931900.0,6.9012,6.9171,6.8696,6.8775,19931900.0
2012-04-16 09:30:00,8.87,8.93,8.86,8.88,14158600.0,7.0199,7.0674,7.012,7.0279,14158600.0
2012-04-16 09:40:00,8.89,8.89,8.76,8.83,10231400.0,7.0358,7.0358,6.9329,6.9883,10231400.0
2012-04-16 09:50:00,8.83,8.83,8.79,8.82,7290800.0,6.9883,6.9883,6.9566,6.9804,7290800.0
2012-04-16 10:00:00,8.82,8.82,8.77,8.81,6918500.0,6.9804,6.9804,6.9408,6.9725,6918500.0
2012-04-16 10:10:00,8.8,8.82,8.62,8.69,16933300.0,6.9645,6.9804,6.8221,6.8775,16933300.0
2012-04-16 10:20:00,8.69,8.76,8.66,8.76,9796300.0,6.8775,6.9329,6.8537,6.9329,9796300.0
2012-04-16 10:30:00,8.75,8.77,8.71,8.72,6969100.0,6.925,6.9408,6.8933,6.9012,6969100.0
2012-04-16 10:40:00,8.72,8.82,8.72,8.82,6142400.0,6.9012,6.9804,6.9012,6.9804,6142400.0
2012-04-16 10:50:00,8.82,8.83,8.79,8.8,4104700.0,6.9804,6.9883,6.9566,6.9645,4104700.0
2012-04-16 11:00:00,8.8,8.83,8.78,8.79,4768300.0,6.9645,6.9883,6.9487,6.9566,4768300.0
2012-04-16 11:10:00,8.8,8.83,8.8,8.8,3176900.0,6.9645,6.9883,6.9645,6.9645,3176900.0
2012-04-16 11:20:00,8.8,8.81,8.74,8.75,4397500.0,6.9645,6.9725,6.9171,6.925,4397500.0
2012-04-16 11:30:00,8.75,8.75,8.67,8.7,5290900.0,6.925,6.925,6.8617,6.8854,5290900.0
2012-04-16 11:40:00,8.71,8.72,8.67,8.69,3790100.0,6.8933,6.9012,6.8617,6.8775,3790100.0
2012-04-16 11:50:00,8.69,8.72,8.69,8.71,3245000.0,6.8775,6.9012,6.8775,6.8933,3245000.0
2012-04-16 12:00:00,8.71,8.76,8.7,8.73,4746400.0,6.8933,6.9329,6.8854,6.9091,4746400.0
2012-04-16 12:10:00,8.73,8.75,8.72,8.73,2606300.0,6.9091,6.925,6.9012,6.9091,2606300.0
2012-04-16 12:20:00,8.72,8.73,8.7,8.72,2412400.0,6.9012,6.9091,6.8854,6.9012,2412400.0
2012-04-16 12:30:00,8.72,8.72,8.69,8.71,2803500.0,6.9012,6.9012,6.8775,6.8933,2803500.0
2012-04-16 12:40:00,8.71,8.73,8.7,8.73,3537700.0,6.8933,6.9091,6.8854,6.9091,3537700.0
2012-04-16 12:50:00,8.73,8.78,8.72,8.77,3025600.0,6.9091,6.9487,6.9012,6.9408,3025600.0
2012-04-16 13:00:00,8.77,8.78,8.76,8.78,3342300.0,6.9408,6.9487,6.9329,6.9487,3342300.0
2012-04-16 13:10:00,8.78,8.79,8.77,8.78,2786200.0,6.9487,6.9566,6.9408,6.9487,2786200.0
2012-04-16 13:20:00,8.78,8.79,8.76,8.77,1930700.0,6.9487,6.9566,6.9329,6.9408,1930700.0
2012-04-16 13:30:00,8.77,8.8,8.77,8.78,3531800.0,6.9408,6.9645,6.9408,6.9487,3531800.0
2012-04-16 13:40:00,8.78,8.82,8.78,8.82,5494700.0,6.9487,6.9804,6.9487,6.9804,5494700.0
2012-04-16 13:50:00,8.81,8.84,8.8,8.82,7276900.0,6.9725,6.9962,6.9645,6.9804,7276900.0
2012-04-16 14:00:00,8.83,8.84,8.79,8.79,3970100.0,6.9883,6.9962,6.9566,6.9566,3970100.0
2012-04-16 14:10:00,8.8,8.82,8.79,8.8,2039700.0,6.9645,6.9804,6.9566,6.9645,2039700.0
2012-04-16 14:20:00,8.8,8.81,8.78,8.79,2782100.0,6.9645,6.9725,6.9487,6.9566,2782100.0
2012-04-16 14:30:00,8.78,8.81,8.78,8.8,1339000.0,6.9487,6.9725,6.9487,6.9645,1339000.0
2012-04-16 14:40:00,8.8,8.81,8.8,8.8,774600.0,6.9645,6.9725,6.9645,6.9645,774600.0
2012-04-16 14:50:00,8.81,8.81,8.79,8.79,1837000.0,6.9725,6.9725,6.9566,6.9566,1837000.0
2012-04-16 15:00:00,8.79,8.8,8.78,8.79,3861300.0,6.9566,6.9645,6.9487,6.9566,3861300.0
2012-04-16 15:10:00,8.79,8.79,8.78,8.79,1294800.0,6.9566,6.9566,6.9487,6.9566,1294800.0
2012-04-16 15:20:00,8.79,8.79,8.76,8.77,3201200.0,6.9566,6.9566,6.9329,6.9408,3201200.0
2012-04-16 15:30:00,8.77,8.78,8.75,8.75,5035400.0,6.9408,6.9487,6.925,6.925,5035400.0
2012-04-16 15:40:00,8.75,8.77,8.75,8.76,7982800.0,6.925,6.9408,6.925,6.9329,7982800.0
2012-04-16 15:50:00,8.76,8.81,8.75,8.78,16950700.0,6.9329,6.9725,6.925,6.9487,16950700.0
2012-04-17 09:30:00,8.96,9.0,8.92,8.95,12566000.0,7.0912,7.1228,7.0595,7.0833,12566000.0
2012-04-17 09:40:00,8.92,8.99,8.87,8.9,10341600.0,7.0595,7.1149,7.0199,7.0437,10341600.0
2012-04-17 09:50:00,8.89,8.93,8.89,8.92,4334600.0,7.0358,7.0674,7.0358,7.0595,4334600.0
2012-04-17 10:00:00,8.92,8.94,8.89,8.94,5084900.0,7.0595,7.0753,7.0358,7.0753,5084900.0
2012-04-17 10:10:00,8.94,8.97,8.93,8.96,6494400.0,7.0753,7.0991,7.0674,7.0912,6494400.0
2012-04-17 10:20:00,8.97,8.97,8.95,8.96,3012200.0,7.0991,7.0991,7.0833,7.0912,3012200.0
2012-04-17 10:30:00,8.96,8.96,8.91,8.92,5122300.0,7.0912,7.0912,7.0516,7.0595,5122300.0
2012-04-17 10:40:00,8.92,8.93,8.91,8.92,4239600.0,7.0595,7.0674,7.0516,7.0595,4239600.0
2012-04-17 10:50:00,8.92,8.92,8.89,8.89,5508500.0,7.0595,7.0595,7.0358,7.0358,5508500.0
2012-04-17 11:00:00,8.9,8.93,8.89,8.9,10041400.0,7.0437,7.0674,7.0358,7.0437,10041400.0
2012-04-17 11:10:00,8.91,8.92,8.9,8.92,1978400.0,7.0516,7.0595,7.0437,7.0595,1978400.0
2012-04-17 11:20:00,8.91,8.94,8.91,8.94,5041600.0,7.0516,7.0753,7.0516,7.0753,5041600.0
2012-04-17 11:30:00,8.93,8.94,8.9,8.91,3959400.0,7.0674,7.0753,7.0437,7.0516,3959400.0
2012-04-17 11:40:00,8.9,8.91,8.88,8.89,5488400.0,7.0437,7.0516,7.0279,7.0358,5488400.0
2012-04-17 11:50:00,8.89,8.91,8.88,8.91,4083400.0,7.0358,7.0516,7.0279,7.0516,4083400.0
2012-04-17 12:00:00,8.91,8.93,8.9,8.93,3723200.0,7.0516,7.0674,7.0437,7.0674,3723200.0
2012-04-17 12:10:00,8.93,8.95,8.92,8.94,5235000.0,7.0674,7.0833,7.0595,7.0753,5235000.0
2012-04-17 12:20:00,8.95,8.97,8.94,8.96,5353300.0,7.0833,7.0991,7.0753,7.0912,5353300.0
2012-04-17 12:30:00,8.96,8.97,8.95,8.97,3338300.0,7.0912,7.0991,7.0833,7.0991,3338300.0
2012-04-17 12:40:00,8.96,8.97,8.95,8.95,2465700.0,7.0912,7.0991,7.0833,7.0833,2465700.0
2012-04-17 12:50:00,8.95,8.96,8.93,8.95,3129700.0,7.0833,7.0912,7.0674,7.0833,3129700.0
2012-04-17 13:00:00,8.95,8.95,8.94,8.94,1311200.0,7.0833,7.0833,7.0753,7.0753,1311200.0
2012-04-17 13:10:00,8.95,8.95,8.94,8.95,1189400.0,7.0833,7.0833,7.0753,7.0833,1189400.0
2012-04-17 13:20:00,8.95,8.96,8.94,8.95,1254000.0,7.0833,7.0912,7.0753,7.0833,1254000.0
2012-04-17 13:30:00,8.96,8.96,8.95,8.96,1766300.0,7.0912,7.0912,7.0833,7.0912,1766300.0
2012-04-17 13:40:00,8.95,8.96,8.93,8.95,3127500.0,7.0833,7.0912,7.0674,7.0833,3127500.0
2012-04-17 13:50:00,8.95,8.95,8.94,8.94,1751300.0,7.0833,7.0833,7.0753,7.0753,1751300.0
2012-04-17 14:00:00,8.94,8.96,8.92,8.95,4723000.0,7.0753,7.0912,7.0595,7.0833,4723000.0
2012-04-17 14:10:00,8.94,8.95,8.92,8.92,3758100.0,7.0753,7.0833,7.0595,7.0595,3758100.0
2012-04-17 14:20:00,8.93,8.95,8.92,8.94,2469900.0,7.0674,7.0833,7.0595,7.0753,2469900.0
2012-04-17 14:30:00,8.94,8.94,8.93,8.93,1484000.0,7.0753,7.0753,7.0674,7.0674,1484000.0
2012-04-17 14:40:00,8.94,8.94,8.91,8.92,2526000.0,7.0753,7.0753,7.0516,7.0595,2526000.0
2012-04-17 14:50:00,8.92,8.92,8.9,8.92,2869500.0,7.0595,7.0595,7.0437,7.0595,2869500.0
2012-04-17 15:00:00,8.92,8.92,8.9,8.9,2763400.0,7.0595,7.0595,7.0437,7.0437,2763400.0
2012-04-17 15:10:00,8.9,8.91,8.9,8.91,1572800.0,7.0437,7.0516,7.0437,7.0516,1572800.0
2012-04-17 15:20:00,8.91,8.94,8.9,8.94,4207900.0,7.0516,7.0753,7.0437,7.0753,4207900.0
2012-04-17 15:30:00,8.94,8.94,8.93,8.93,2209300.0,7.0753,7.0753,7.0674,7.0674,2209300.0
2012-04-17 15:40:00,8.93,8.94,8.91,8.92,4309000.0,7.0674,7.0753,7.0516,7.0595,4309000.0
2012-04-17 15:50:00,8.91,8.95,8.91,8.92,12123200.0,7.0516,7.0833,7.0516,7.0595,12123200.0
2012-04-18 09:30:00,8.88,8.89,8.85,8.87,8601100.0,7.0279,7.0358,7.0041,7.0199,8601100.0
2012-04-18 09:40:00,8.87,8.88,8.85,8.87,4687000.0,7.0199,7.0279,7.0041,7.0199,4687000.0
2012-04-18 09:50:00,8.87,8.88,8.84,8.87,7072700.0,7.0199,7.0279,6.9962,7.0199,7072700.0
2012-04-18 10:00:00,8.87,8.88,8.86,8.88,7492700.0,7.0199,7.0279,7.012,7.0279,7492700.0
2012-04-18 10:10:00,8.88,8.95,8.87,8.92,10481100.0,7.0279,7.0833,7.0199,7.0595,10481100.0
2012-04-18 10:20:00,8.93,8.94,8.92,8.94,6959800.0,7.0674,7.0753,7.0595,7.0753,6959800.0
2012-04-18 10:30:00,8.93,8.97,8.93,8.96,5345300.0,7.0674,7.0991,7.0674,7.0912,5345300.0
2012-04-18 10:40:00,8.96,8.97,8.95,8.97,3753300.0,7.0912,7.0991,7.0833,7.0991,3753300.0
2012-04-18 10:50:00,8.97,8.98,8.96,8.97,4405000.0,7.0991,7.107,7.0912,7.0991,4405000.0
2012-04-18 11:00:00,8.96,8.97,8.94,8.95,5457200.0,7.0912,7.0991,7.0753,7.0833,5457200.0
2012-04-18 11:10:00,8.95,8.96,8.93,8.95,4547800.0,7.0833,7.0912,7.0674,7.0833,4547800.0
2012-04-18 11:20:00,8.96,8.96,8.95,8.96,1549700.0,7.0912,7.0912,7.0833,7.0912,1549700.0
2012-04-18 11:30:00,8.96,8.96,8.92,8.93,6295000.0,7.0912,7.0912,7.0595,7.0674,6295000.0
2012-04-18 11:40:00,8.93,8.93,8.9,8.92,4968100.0,7.0674,7.0674,7.0437,7.0595,4968100.0
2012-04-18 11:50:00,8.93,8.95,8.92,8.93,2455500.0,7.0674,7.0833,7.0595,7.0674,2455500.0
2012-04-18 12:00:00,8.93,8.93,8.92,8.92,1389500.0,7.0674,7.0674,7.0595,7.0595,1389500.0
2012-04-18 12:10:00,8.92,8.94,8.91,8.93,3248500.0,7.0595,7.0753,7.0516,7.0674,3248500.0
2012-04-18 12:20:00,8.94,8.94,8.92,8.94,2378900.0,7.0753,7.0753,7.0595,7.0753,2378900.0
2012-04-18 12:30:00,8.94,8.94,8.93,8.93,494000.0,7.0753,7.0753,7.0674,7.0674,494000.0
2012-04-18 12:40:00,8.94,8.95,8.93,8.95,1458600.0,7.0753,7.0833,7.0674,7.0833,1458600.0
2012-04-18 12:50:00,8.95,8.95,8.94,8.95,853800.0,7.0833,7.0833,7.0753,7.0833,853800.0
2012-04-18 13:00:00,8.95,8.95,8.94,8.95,833600.0,7.0833,7.0833,7.0753,7.0833,833600.0
2012-04-18 13:10:00,8.94,8.95,8.94,8.95,1959700.0,7.0753,7.0833,7.0753,7.0833,1959700.0
2012-04-18 13:20:00,8.94,8.95,8.93,8.93,1376100.0,7.0753,7.0833,7.0674,7.0674,1376100.0
2012-04-18 13:30:00,8.93,8.94,8.91,8.91,1690800.0,7.0674,7.0753,7.0516,7.0516,1690800.0
2012-04-18 13:40:00,8.91,8.92,8.9,8.92,2089300.0,7.0516,7.0595,7.0437,7.0595,2089300.0
2012-04-18 13:50:00,8.91,8.93,8.91,8.92,1661800.0,7.0516,7.0674,7.0516,7.0595,1661800.0
2012-04-18 14:00:00,8.92,8.94,8.91,8.94,1725200.0,7.0595,7.0753,7.0516,7.0753,1725200.0
2012-04-18 14:10:00,8.93,8.95,8.93,8.94,1503200.0,7.0674,7.0833,7.0674,7.0753,1503200.0
2012-04-18 14:20:00,8.94,8.96,8.94,8.96,1955300.0,7.0753,7.0912,7.0753,7.0912,1955300.0
2012-04-18 14:30:00,8.96,8.96,8.93,8.93,1698800.0,7.0912,7.0912,7.0674,7.0674,1698800.0
2012-04-18 14:40:00,8.93,8.94,8.93,8.94,1800000.0,7.0674,7.0753,7.0674,7.0753,1800000.0
2012-04-18 14:50:00,8.94,8.94,8.93,8.93,1007200.0,7.0753,7.0753,7.0674,7.0674,1007200.0
2012-04-18 15:00:00,8.93,8.96,8.93,8.95,4102300.0,7.0674,7.0912,7.0674,7.0833,4102300.0
2012-04-18 15:10:00,8.95,8.96,8.92,8.93,2616700.0,7.0833,7.0912,7.0595,7.0674,2616700.0
2012-04-18 15:20:00,8.92,8.94,8.9,8.91,4549800.0,7.0595,7.0753,7.0437,7.0516,4549800.0
2012-04-18 15:30:00,8.9,8.95,8.9,8.93,6405300.0,7.0437,7.0833,7.0437,7.0674,6405300.0
2012-04-18 15:40:00,8.92,8.93,8.91,8.92,3889100.0,7.0595,7.0674,7.0516,7.0595,3889100.0
2012-04-18 15:50:00,8.91,8.93,8.91,8.92,7831100.0,7.0516,7.0674,7.0516,7.0595,7831100.0
2012-04-19 09:30:00,9.16,9.17,9.03,9.04,22872200.0,7.2495,7.2574,7.1466,7.1545,22872200.0
2012-04-19 09:40:00,9.04,9.07,8.95,9.05,23352000.0,7.1545,7.1782,7.0833,7.1624,23352000.0
2012-04-19 09:50:00,9.04,9.05,8.98,9.02,9088300.0,7.1545,7.1624,7.107,7.1387,9088300.0
2012-04-19 10:00:00,9.02,9.02,8.82,8.9,19282400.0,7.1387,7.1387,6.9804,7.0437,19282400.0
2012-04-19 10:10:00,8.89,9.0,8.89,8.98,10455600.0,7.0358,7.1228,7.0358,7.107,10455600.0
2012-04-19 10:20:00,8.99,9.0,8.96,8.98,8838800.0,7.1149,7.1228,7.0912,7.107,8838800.0
2012-04-19 10:30:00,8.97,9.04,8.95,9.01,8527800.0,7.0991,7.1545,7.0833,7.1307,8527800.0
2012-04-19 10:40:00,9.01,9.06,9.01,9.04,7293100.0,7.1307,7.1703,7.1307,7.1545,7293100.0
2012-04-19 10:50:00,9.03,9.07,9.03,9.03,5374900.0,7.1466,7.1782,7.1466,7.1466,5374900.0
2012-04-19 11:00:00,9.04,9.05,9.03,9.03,3899200.0,7.1545,7.1624,7.1466,7.1466,3899200.0
2012-04-19 11:10:00,9.04,9.04,8.99,9.01,7988000.0,7.1545,7.1545,7.1149,7.1307,7988000.0
2012-04-19 11:20:00,9.01,9.02,8.93,8.93,6635000.0,7.1307,7.1387,7.0674,7.0674,6635000.0
2012-04-19 11:30:00,8.93,8.96,8.91,8.94,6232500.0,7.0674,7.0912,7.0516,7.0753,6232500.0
2012-04-19 11:40:00,8.95,8.97,8.94,8.96,2811300.0,7.0833,7.0991,7.0753,7.0912,2811300.0
2012-04-19 11:50:00,8.97,8.98,8.95,8.96,2654100.0,7.0991,7.107,7.0833,7.0912,2654100.0
2012-04-19 12:00:00,8.97,8.97,8.88,8.88,8098300.0,7.0991,7.0991,7.0279,7.0279,8098300.0
2012-04-19 12:10:00,8.88,8.91,8.87,8.88,6561500.0,7.0279,7.0516,7.0199,7.0279,6561500.0
2012-04-19 12:20:00,8.88,8.9,8.86,8.88,6275300.0,7.0279,7.0437,7.012,7.0279,6275300.0
2012-04-19 12:30:00,8.88,8.88,8.85,8.86,4394900.0,7.0279,7.0279,7.0041,7.012,4394900.0
2012-04-19 12:40:00,8.87,8.89,8.86,8.88,2560300.0,7.0199,7.0358,7.012,7.0279,2560300.0
2012-04-19 12:50:00,8.88,8.9,8.85,8.86,4604600.0,7.0279,7.0437,7.0041,7.012,4604600.0
2012-04-19 13:00:00,8.86,8.89,8.85,8.88,4993400.0,7.012,7.0358,7.0041,7.0279,4993400.0
2012-04-19 13:10:00,8.88,8.88,8.82,8.83,9071600.0,7.0279,7.0279,6.9804,6.9883,9071600.0
2012-04-19 13:20:00,8.83,8.85,8.79,8.83,10696300.0,6.9883,7.0041,6.9566,6.9883,10696300.0
2012-04-19 13:30:00,8.83,8.87,8.81,8.82,7064500.0,6.9883,7.0199,6.9725,6.9804,7064500.0
2012-04-19 13:40:00,8.82,8.83,8.8,8.82,6284500.0,6.9804,6.9883,6.9645,6.9804,6284500.0
2012-04-19 13:50:00,8.82,9.0,8.78,8.79,11739100.0,6.9804,7.1228,6.9487,6.9566,11739100.0
2012-04-19 14:00:00,8.79,8.81,8.78,8.8,5663400.0,6.9566,6.9725,6.9487,6.9645,5663400.0
2012-04-19 14:10:00,8.8,8.82,8.78,8.8,6122400.0,6.9645,6.9804,6.9487,6.9645,6122400.0
2012-04-19 14:20:00,8.8,8.81,8.74,8.75,8262300.0,6.9645,6.9725,6.9171,6.925,8262300.0
2012-04-19 14:30:00,8.75,8.76,8.67,8.72,10726200.0,6.925,6.9329,6.8617,6.9012,10726200.0
2012-04-19 14:40:00,8.71,8.77,8.71,8.76,5076500.0,6.8933,6.9408,6.8933,6.9329,5076500.0
2012-04-19 14:50:00,8.76,8.78,8.74,8.76,4412000.0,6.9329,6.9487,6.9171,6.9329,4412000.0
2012-04-19 15:00:00,8.75,8.78,8.75,8.76,3298500.0,6.925,6.9487,6.925,6.9329,3298500.0
2012-04-19 15:10:00,8.76,8.76,8.73,8.74,4156200.0,6.9329,6.9329,6.9091,6.9171,4156200.0
2012-04-19 15:20:00,8.74,8.81,8.73,8.8,7649000.0,6.9171,6.9725,6.9091,6.9645,7649000.0
2012-04-19 15:30:00,8.81,8.81,8.78,8.81,5567400.0,6.9725,6.9725,6.9487,6.9725,5567400.0
2012-04-19 15:40:00,8.81,8.83,8.78,8.8,6947600.0,6.9725,6.9883,6.9487,6.9645,6947600.0
2012-04-19 15:50:00,8.8,8.81,8.76,8.77,13940000.0,6.9645,6.9725,6.9329,6.9408,13940000.0
2012-04-20 09:30:00,8.78,8.78,8.63,8.65,25513300.0,6.9487,6.9487,6.83,6.8458,25513300.0
2012-04-20 09:40:00,8.65,8.68,8.61,8.67,12945800.0,6.8458,6.8696,6.8142,6.8617,12945800.0
2012-04-20 09:50:00,8.66,8.71,8.65,8.7,9071000.0,6.8537,6.8933,6.8458,6.8854,9071000.0
2012-04-20 10:00:00,8.71,8.72,8.66,8.68,6820800.0,6.8933,6.9012,6.8537,6.8696,6820800.0
2012-04-20 10:10:00,8.68,8.69,8.67,8.68,4182200.0,6.8696,6.8775,6.8617,6.8696,4182200.0
2012-04-20 10:20:00,8.68,8.69,8.66,8.69,3913000.0,6.8696,6.8775,6.8537,6.8775,3913000.0
2012-04-20 10:30:00,8.69,8.7,8.68,8.69,4818700.0,6.8775,6.8854,6.8696,6.8775,4818700.0
2012-04-20 10:40:00,8.69,8.69,8.63,8.64,5474200.0,6.8775,6.8775,6.83,6.8379,5474200.0
2012-04-20 10:50:00,8.64,8.65,8.62,8.63,6359600.0,6.8379,6.8458,6.8221,6.83,6359600.0
2012-04-20 11:00:00,8.63,8.63,8.6,8.6,8265800.0,6.83,6.83,6.8063,6.8063,8265800.0
2012-04-20 11:10:00,8.6,8.62,8.58,8.58,5988000.0,6.8063,6.8221,6.7904,6.7904,5988000.0
2012-04-20 11:20:00,8.58,8.59,8.51,8.54,12691100.0,6.7904,6.7983,6.735,6.7588,12691100.0
2012-04-20 11:30:00,8.54,8.56,8.52,8.52,8083200.0,6.7588,6.7746,6.7429,6.7429,8083200.0
2012-04-20 11:40:00,8.53,8.54,8.5,8.54,8357800.0,6.7509,6.7588,6.7271,6.7588,8357800.0
2012-04-20 11:50:00,8.54,8.57,8.53,8.56,6255300.0,6.7588,6.7825,6.7509,6.7746,6255300.0
2012-04-20 12:00:00,8.56,8.57,8.55,8.56,2421000.0,6.7746,6.7825,6.7667,6.7746,2421000.0
2012-04-20 12:10:00,8.57,8.57,8.55,8.56,2583000.0,6.7825,6.7825,6.7667,6.7746,2583000.0
2012-04-20 12:20:00,8.56,8.56,8.52,8.53,6444400.0,6.7746,6.7746,6.7429,6.7509,6444400.0
2012-04-20 12:30:00,8.52,8.54,8.52,8.53,2803300.0,6.7429,6.7588,6.7429,6.7509,2803300.0
2012-04-20 12:40:00,8.54,8.54,8.52,8.53,2735200.0,6.7588,6.7588,6.7429,6.7509,2735200.0
2012-04-20 12:50:00,8.53,8.54,8.51,8.52,3672200.0,6.7509,6.7588,6.735,6.7429,3672200.0
2012-04-20 13:00:00,8.52,8.53,8.52,8.52,2015800.0,6.7429,6.7509,6.7429,6.7429,2015800.0
2012-04-20 13:10:00,8.53,8.54,8.52,8.54,1238700.0,6.7509,6.7588,6.7429,6.7588,1238700.0
2012-04-20 13:20:00,8.54,8.54,8.51,8.52,2304500.0,6.7588,6.7588,6.735,6.7429,2304500.0
2012-04-20 13:30:00,8.52,8.52,8.42,8.45,15735800.0,6.7429,6.7429,6.6638,6.6875,15735800.0
2012-04-20 13:40:00,8.46,8.46,8.39,8.42,9161600.0,6.6955,6.6955,6.6401,6.6638,9161600.0
2012-04-20 13:50:00,8.41,8.42,8.33,8.39,11269800.0,6.6559,6.6638,6.5926,6.6401,11269800.0
2012-04-20 14:00:00,8.39,8.4,8.35,8.37,7339700.0,6.6401,6.648,6.6084,6.6242,7339700.0
2012-04-20 14:10:00,8.37,8.43,8.36,8.4,6616000.0,6.6242,6.6717,6.6163,6.648,6616000.0
2012-04-20 14:20:00,8.39,8.42,8.38,8.4,4452300.0,6.6401,6.6638,6.6321,6.648,4452300.0
2012-04-20 14:30:00,8.4,8.41,8.38,8.39,2942400.0,6.648,6.6559,6.6321,6.6401,2942400.0
2012-04-20 14:40:00,8.4,8.4,8.37,8.4,3151400.0,6.648,6.648,6.6242,6.648,3151400.0
2012-04-20 14:50:00,8.4,8.44,8.39,8.43,4414500.0,6.648,6.6796,6.6401,6.6717,4414500.0
2012-04-20 15:00:00,8.43,8.44,8.4,8.4,4792400.0,6.6717,6.6796,6.648,6.648,4792400.0
2012-04-20 15:10:00,8.41,8.42,8.39,8.42,4474400.0,6.6559,6.6638,6.6401,6.6638,4474400.0
2012-04-20 15:20:00,8.42,8.42,8.4,8.4,2992800.0,6.6638,6.6638,6.648,6.648,2992800.0
2012-04-20 15:30:00,8.4,8.42,8.4,8.42,4120100.0,6.648,6.6638,6.648,6.6638,4120100.0
2012-04-20 15:40:00,8.42,8.42,8.38,8.39,5841500.0,6.6638,6.6638,6.6321,6.6401,5841500.0
2012-04-20 15:50:00,8.39,8.4,8.33,8.35,17383000.0,6.6401,6.648,6.5926,6.6084,17383000.0
2012-04-23 09:30:00,8.02,8.14,7.95,8.11,37702700.0,6.3472,6.4422,6.2918,6.4185,37702700.0
2012-04-23 09:40:00,8.12,8.13,8.05,8.07,14184200.0,6.4264,6.4343,6.371,6.3868,14184200.0
2012-04-23 09:50:00,8.07,8.12,8.03,8.09,13423700.0,6.3868,6.4264,6.3551,6.4026,13423700.0
2012-04-23 10:00:00,8.1,8.11,8.03,8.03,8455300.0,6.4105,6.4185,6.3551,6.3551,8455300.0
2012-04-23 10:10:00,8.04,8.07,8.03,8.07,8064600.0,6.3631,6.3868,6.3551,6.3868,8064600.0
2012-04-23 10:20:00,8.07,8.11,8.05,8.08,8086100.0,6.3868,6.4185,6.371,6.3947,8086100.0
2012-04-23 10:30:00,8.07,8.15,8.06,8.14,8242900.0,6.3868,6.4501,6.3789,6.4422,8242900.0
2012-04-23 10:40:00,8.14,8.16,8.11,8.13,7297600.0,6.4422,6.458,6.4185,6.4343,7297600.0
2012-04-23 10:50:00,8.13,8.18,8.11,8.14,6826700.0,6.4343,6.4739,6.4185,6.4422,6826700.0
2012-04-23 11:00:00,8.14,8.24,8.14,8.22,9407900.0,6.4422,6.5213,6.4422,6.5055,9407900.0
2012-04-23 11:10:00,8.23,8.27,8.21,8.25,8111000.0,6.5134,6.5451,6.4976,6.5293,8111000.0
2012-04-23 11:20:00,8.24,8.26,8.21,8.26,7392800.0,6.5213,6.5372,6.4976,6.5372,7392800.0
2012-04-23 11:30:00,8.26,8.27,8.22,8.27,5324900.0,6.5372,6.5451,6.5055,6.5451,5324900.0
2012-04-23 11:40:00,8.27,8.3,8.26,8.26,5395900.0,6.5451,6.5688,6.5372,6.5372,5395900.0
2012-04-23 11:50:00,8.27,8.27,8.23,8.24,4303400.0,6.5451,6.5451,6.5134,6.5213,4303400.0
2012-04-23 12:00:00,8.24,8.25,8.22,8.24,3950600.0,6.5213,6.5293,6.5055,6.5213,3950600.0
2012-04-23 12:10:00,8.24,8.24,8.2,8.21,2440700.0,6.5213,6.5213,6.4897,6.4976,2440700.0
2012-04-23 12:20:00,8.21,8.25,8.21,8.25,3375400.0,6.4976,6.5293,6.4976,6.5293,3375400.0
2012-04-23 12:30:00,8.25,8.25,8.2,8.21,3492200.0,6.5293,6.5293,6.4897,6.4976,3492200.0
2012-04-23 12:40:00,8.21,8.22,8.17,8.17,4523700.0,6.4976,6.5055,6.4659,6.4659,4523700.0
2012-04-23 12:50:00,8.18,8.19,8.17,8.19,3000700.0,6.4739,6.4818,6.4659,6.4818,3000700.0
2012-04-23 13:00:00,8.19,8.19,8.17,8.18,1973400.0,6.4818,6.4818,6.4659,6.4739,1973400.0
2012-04-23 13:10:00,8.17,8.19,8.16,8.17,4387500.0,6.4659,6.4818,6.458,6.4659,4387500.0
2012-04-23 13:20:00,8.16,8.2,8.16,8.18,2553400.0,6.458,6.4897,6.458,6.4739,2553400.0
2012-04-23 13:30:00,8.17,8.2,8.17,8.2,2716400.0,6.4659,6.4897,6.4659,6.4897,2716400.0
2012-04-23 13:40:00,8.19,8.21,8.17,8.18,1846900.0,6.4818,6.4976,6.4659,6.4739,1846900.0
2012-04-23 13:50:00,8.18,8.19,8.17,8.18,1390400.0,6.4739,6.4818,6.4659,6.4739,1390400.0
2012-04-23 14:00:00,8.18,8.19,8.14,8.16,3384600.0,6.4739,6.4818,6.4422,6.458,3384600.0
2012-04-23 14:10:00,8.16,8.19,8.15,8.19,2292700.0,6.458,6.4818,6.4501,6.4818,2292700.0
2012-04-23 14:20:00,8.19,8.22,8.18,8.2,4996100.0,6.4818,6.5055,6.4739,6.4897,4996100.0
2012-04-23 14:30:00,8.2,8.24,8.2,8.24,4252600.0,6.4897,6.5213,6.4897,6.5213,4252600.0
2012-04-23 14:40:00,8.23,8.23,8.18,8.19,3656100.0,6.5134,6.5134,6.4739,6.4818,3656100.0
2012-04-23 14:50:00,8.19,8.2,8.17,8.18,2262400.0,6.4818,6.4897,6.4659,6.4739,2262400.0
2012-04-23 15:00:00,8.17,8.2,8.16,8.17,4412700.0,6.4659,6.4897,6.458,6.4659,4412700.0
2012-04-23 15:10:00,8.18,8.18,8.16,8.18,2563300.0,6.4739,6.4739,6.458,6.4739,2563300.0
2012-04-23 15:20:00,8.17,8.18,8.16,8.17,2137500.0,6.4659,6.4739,6.458,6.4659,2137500.0
2012-04-23 15:30:00,8.17,8.18,8.16,8.17,3391800.0,6.4659,6.4739,6.458,6.4659,3391800.0
2012-04-23 15:40:00,8.16,8.17,8.13,8.13,5426000.0,6.458,6.4659,6.4343,6.4343,5426000.0
2012-04-23 15:50:00,8.14,8.18,8.13,8.17,12085700.0,6.4422,6.4739,6.4343,6.4659,12085700.0
2012-04-24 09:30:00,8.25,8.27,8.2,8.24,9006500.0,6.5293,6.5451,6.4897,6.5213,9006500.0
2012-04-24 09:40:00,8.24,8.24,8.18,8.21,6556400.0,6.5213,6.5213,6.4739,6.4976,6556400.0
2012-04-24 09:50:00,8.2,8.21,8.17,8.17,4022500.0,6.4897,6.4976,6.4659,6.4659,4022500.0
2012-04-24 10:00:00,8.18,8.24,8.17,8.21,14334800.0,6.4739,6.5213,6.4659,6.4976,14334800.0
2012-04-24 10:10:00,8.21,8.21,8.18,8.19,4661300.0,6.4976,6.4976,6.4739,6.4818,4661300.0
2012-04-24 10:20:00,8.19,8.19,8.16,8.18,6466700.0,6.4818,6.4818,6.458,6.4739,6466700.0
2012-04-24 10:30:00,8.18,8.2,8.17,8.19,4303000.0,6.4739,6.4897,6.4659,6.4818,4303000.0
2012-04-24 10:40:00,8.19,8.2,8.18,8.19,3183900.0,6.4818,6.4897,6.4739,6.4818,3183900.0
2012-04-24 10:50:00,8.2,8.2,8.18,8.19,3517700.0,6.4897,6.4897,6.4739,6.4818,3517700.0
2012-04-24 11:00:00,8.19,8.2,8.12,8.13,9190800.0,6.4818,6.4897,6.4264,6.4343,9190800.0
2012-04-24 11:10:00,8.13,8.18,8.13,8.15,5855900.0,6.4343,6.4739,6.4343,6.4501,5855900.0
2012-04-24 11:20:00,8.15,8.16,8.1,8.1,6891600.0,6.4501,6.458,6.4105,6.4105,6891600.0
2012-04-24 11:30:00,8.1,8.12,8.1,8.11,4018200.0,6.4105,6.4264,6.4105,6.4185,4018200.0
2012-04-24 11:40:00,8.11,8.12,8.1,8.12,4245900.0,6.4185,6.4264,6.4105,6.4264,4245900.0
2012-04-24 11:50:00,8.12,8.14,8.11,8.13,3273000.0,6.4264,6.4422,6.4185,6.4343,3273000.0
2012-04-24 12:00:00,8.13,8.16,8.13,8.16,2825500.0,6.4343,6.458,6.4343,6.458,2825500.0
2012-04-24 12:10:00,8.16,8.2,8.15,8.19,6722700.0,6.458,6.4897,6.4501,6.4818,6722700.0
2012-04-24 12:20:00,8.19,8.23,8.19,8.21,4483100.0,6.4818,6.5134,6.4818,6.4976,4483100.0
2012-04-24 12:30:00,8.21,8.23,8.2,8.21,5575200.0,6.4976,6.5134,6.4897,6.4976,5575200.0
2012-04-24 12:40:00,8.21,8.22,8.19,8.19,3468400.0,6.4976,6.5055,6.4818,6.4818,3468400.0
2012-04-24 12:50:00,8.2,8.2,8.18,8.19,2402700.0,6.4897,6.4897,6.4739,6.4818,2402700.0
2012-04-24 13:00:00,8.19,8.22,8.18,8.21,3894100.0,6.4818,6.5055,6.4739,6.4976,3894100.0
2012-04-24 13:10:00,8.22,8.22,8.19,8.2,2322700.0,6.5055,6.5055,6.4818,6.4897,2322700.0
2012-04-24 13:20:00,8.21,8.22,8.19,8.2,1329900.0,6.4976,6.5055,6.4818,6.4897,1329900.0
2012-04-24 13:30:00,8.2,8.23,8.19,8.21,3903200.0,6.4897,6.5134,6.4818,6.4976,3903200.0
2012-04-24 13:40:00,8.22,8.22,8.2,8.21,2128300.0,6.5055,6.5055,6.4897,6.4976,2128300.0
2012-04-24 13:50:00,8.2,8.22,8.19,8.19,1734600.0,6.4897,6.5055,6.4818,6.4818,1734600.0
2012-04-24 14:00:00,8.2,8.21,8.19,8.21,2244100.0,6.4897,6.4976,6.4818,6.4976,2244100.0
2012-04-24 14:10:00,8.21,8.22,8.16,8.16,4155500.0,6.4976,6.5055,6.458,6.458,4155500.0
2012-04-24 14:20:00,8.16,8.18,8.13,8.15,3145100.0,6.458,6.4739,6.4343,6.4501,3145100.0
2012-04-24 14:30:00,8.14,8.17,8.14,8.16,3596500.0,6.4422,6.4659,6.4422,6.458,3596500.0
2012-04-24 14:40:00,8.17,8.17,8.15,8.17,2107300.0,6.4659,6.4659,6.4501,6.4659,2107300.0
2012-04-24 14:50:00,8.17,8.18,8.16,8.17,2255700.0,6.4659,6.4739,6.458,6.4659,2255700.0
2012-04-24 15:00:00,8.18,8.18,8.15,8.17,2958300.0,6.4739,6.4739,6.4501,6.4659,2958300.0
2012-04-24 15:10:00,8.16,8.17,8.14,8.17,3523200.0,6.458,6.4659,6.4422,6.4659,3523200.0
2012-04-24 15:20:00,8.16,8.18,8.15,8.16,2817100.0,6.458,6.4739,6.4501,6.458,2817100.0
2012-04-24 15:30:00,8.16,8.18,8.15,8.17,2779900.0,6.458,6.4739,6.4501,6.4659,2779900.0
2012-04-24 15:40:00,8.18,8.18,8.16,8.18,5103900.0,6.4739,6.4739,6.458,6.4739,5103900.0
2012-04-24 15:50:00,8.18,8.21,8.17,8.2,11292100.0,6.4739,6.4976,6.4659,6.4897,11292100.0
2012-04-25 09:30:00,8.3,8.35,8.26,8.29,10070200.0,6.5688,6.6084,6.5372,6.5609,10070200.0
2012-04-25 09:40:00,8.28,8.35,8.28,8.32,4742800.0,6.553,6.6084,6.553,6.5847,4742800.0
2012-04-25 09:50:00,8.33,8.34,8.26,8.29,6109700.0,6.5926,6.6005,6.5372,6.5609,6109700.0
2012-04-25 10:00:00,8.29,8.29,8.21,8.22,8347600.0,6.5609,6.5609,6.4976,6.5055,8347600.0
2012-04-25 10:10:00,8.22,8.24,8.2,8.21,9084300.0,6.5055,6.5213,6.4897,6.4976,9084300.0
2012-04-25 10:20:00,8.2,8.27,8.2,8.26,11867300.0,6.4897,6.5451,6.4897,6.5372,11867300.0
2012-04-25 10:30:00,8.26,8.27,8.22,8.23,7338900.0,6.5372,6.5451,6.5055,6.5134,7338900.0
2012-04-25 10:40:00,8.22,8.24,8.21,8.22,2709700.0,6.5055,6.5213,6.4976,6.5055,2709700.0
2012-04-25 10:50:00,8.21,8.22,8.19,8.19,2533400.0,6.4976,6.5055,6.4818,6.4818,2533400.0
2012-04-25 11:00:00,8.19,8.2,8.17,8.18,4280700.0,6.4818,6.4897,6.4659,6.4739,4280700.0
2012-04-25 11:10:00,8.18,8.19,8.17,8.19,2962700.0,6.4739,6.4818,6.4659,6.4818,2962700.0
2012-04-25 11:20:00,8.18,8.21,8.18,8.21,2045600.0,6.4739,6.4976,6.4739,6.4976,2045600.0
2012-04-25 11:30:00,8.2,8.21,8.19,8.19,2942700.0,6.4897,6.4976,6.4818,6.4818,2942700.0
2012-04-25 11:40:00,8.19,8.2,8.19,8.2,1661800.0,6.4818,6.4897,6.4818,6.4897,1661800.0
2012-04-25 11:50:00,8.19,8.21,8.19,8.21,1353000.0,6.4818,6.4976,6.4818,6.4976,1353000.0
2012-04-25 12:00:00,8.2,8.21,8.19,8.2,1773200.0,6.4897,6.4976,6.4818,6.4897,1773200.0
2012-04-25 12:10:00,8.19,8.21,8.19,8.2,1840400.0,6.4818,6.4976,6.4818,6.4897,1840400.0
2012-04-25 12:20:00,8.19,8.21,8.19,8.2,866700.0,6.4818,6.4976,6.4818,6.4897,866700.0
2012-04-25 12:30:00,8.2,8.23,8.19,8.2,2424200.0,6.4897,6.5134,6.4818,6.4897,2424200.0
2012-04-25 12:40:00,8.21,8.23,8.2,8.22,2051100.0,6.4976,6.5134,6.4897,6.5055,2051100.0
2012-04-25 12:50:00,8.22,8.26,8.22,8.26,2679400.0,6.5055,6.5372,6.5055,6.5372,2679400.0
2012-04-25 13:00:00,8.26,8.3,8.26,8.29,4954800.0,6.5372,6.5688,6.5372,6.5609,4954800.0
2012-04-25 13:10:00,8.28,8.29,8.26,8.27,2734800.0,6.553,6.5609,6.5372,6.5451,2734800.0
2012-04-25 13:20:00,8.28,8.28,8.26,8.26,2694600.0,6.553,6.553,6.5372,6.5372,2694600.0
2012-04-25 13:30:00,8.27,8.27,8.26,8.26,1511800.0,6.5451,6.5451,6.5372,6.5372,1511800.0
2012-04-25 13:40:00,8.26,8.27,8.24,8.24,2675900.0,6.5372,6.5451,6.5213,6.5213,2675900.0
2012-04-25 13:50:00,8.24,8.26,8.24,8.25,1185000.0,6.5213,6.5372,6.5213,6.5293,1185000.0
2012-04-25 14:00:00,8.25,8.26,8.21,8.22,3331700.0,6.5293,6.5372,6.4976,6.5055,3331700.0
2012-04-25 14:10:00,8.23,8.25,8.22,8.25,2150200.0,6.5134,6.5293,6.5055,6.5293,2150200.0
2012-04-25 14:20:00,8.25,8.3,8.24,8.27,11893700.0,6.5293,6.5688,6.5213,6.5451,11893700.0
2012-04-25 14:30:00,8.28,8.29,8.24,8.26,2611100.0,6.553,6.5609,6.5213,6.5372,2611100.0
2012-04-25 14:40:00,8.25,8.28,8.25,8.28,1987700.0,6.5293,6.553,6.5293,6.553,1987700.0
2012-04-25 14:50:00,8.28,8.29,8.27,8.28,1897000.0,6.553,6.5609,6.5451,6.553,1897000.0
2012-04-25 15:00:00,8.28,8.29,8.27,8.27,1476500.0,6.553,6.5609,6.5451,6.5451,1476500.0
2012-04-25 15:10:00,8.27,8.29,8.25,8.27,3434300.0,6.5451,6.5609,6.5293,6.5451,3434300.0
2012-04-25 15:20:00,8.27,8.3,8.26,8.29,3951200.0,6.5451,6.5688,6.5372,6.5609,3951200.0
2012-04-25 15:30:00,8.28,8.29,8.28,8.29,1748700.0,6.553,6.5609,6.553,6.5609,1748700.0
2012-04-25 15:40:00,8.29,8.29,8.27,8.28,3612100.0,6.5609,6.5609,6.5451,6.553,3612100.0
2012-04-25 15:50:00,8.27,8.29,8.26,8.27,8297700.0,6.5451,6.5609,6.5372,6.5451,8297700.0
2012-04-26 09:30:00,8.2,8.29,8.17,8.28,8631700.0,6.4897,6.5609,6.4659,6.553,8631700.0
2012-04-26 09:40:00,8.28,8.29,8.22,8.27,4939500.0,6.553,6.5609,6.5055,6.5451,4939500.0
2012-04-26 09:50:00,8.27,8.28,8.24,8.25,1664000.0,6.5451,6.553,6.5213,6.5293,1664000.0
2012-04-26 10:00:00,8.25,8.33,8.24,8.31,8858900.0,6.5293,6.5926,6.5213,6.5767,8858900.0
2012-04-26 10:10:00,8.3,8.31,8.26,8.28,4249000.0,6.5688,6.5767,6.5372,6.553,4249000.0
2012-04-26 10:20:00,8.28,8.28,8.25,8.26,1415900.0,6.553,6.553,6.5293,6.5372,1415900.0
2012-04-26 10:30:00,8.26,8.26,8.23,8.26,2856700.0,6.5372,6.5372,6.5134,6.5372,2856700.0
2012-04-26 10:40:00,8.25,8.37,8.25,8.37,5982200.0,6.5293,6.6242,6.5293,6.6242,5982200.0
2012-04-26 10:50:00,8.37,8.4,8.32,8.34,8670000.0,6.6242,6.648,6.5847,6.6005,8670000.0
2012-04-26 11:00:00,8.34,8.36,8.33,8.34,2467400.0,6.6005,6.6163,6.5926,6.6005,2467400.0
2012-04-26 11:10:00,8.34,8.36,8.34,8.36,3870100.0,6.6005,6.6163,6.6005,6.6163,3870100.0
2012-04-26 11:20:00,8.36,8.37,8.35,8.37,1627500.0,6.6163,6.6242,6.6084,6.6242,1627500.0
2012-04-26 11:30:00,8.37,8.37,8.34,8.34,2920600.0,6.6242,6.6242,6.6005,6.6005,2920600.0
2012-04-26 11:40:00,8.35,8.35,8.33,8.34,1847700.0,6.6084,6.6084,6.5926,6.6005,1847700.0
2012-04-26 11:50:00,8.34,8.35,8.34,8.34,1048400.0,6.6005,6.6084,6.6005,6.6005,1048400.0
2012-04-26 12:00:00,8.35,8.35,8.33,8.34,2588500.0,6.6084,6.6084,6.5926,6.6005,2588500.0
2012-04-26 12:10:00,8.33,8.35,8.33,8.35,2102000.0,6.5926,6.6084,6.5926,6.6084,2102000.0
2012-04-26 12:20:00,8.35,8.35,8.34,8.34,2140300.0,6.6084,6.6084,6.6005,6.6005,2140300.0
2012-04-26 12:30:00,8.34,8.35,8.32,8.32,2058500.0,6.6005,6.6084,6.5847,6.5847,2058500.0
2012-04-26 12:40:00,8.32,8.33,8.29,8.31,2943600.0,6.5847,6.5926,6.5609,6.5767,2943600.0
2012-04-26 12:50:00,8.31,8.34,8.31,8.33,3235600.0,6.5767,6.6005,6.5767,6.5926,3235600.0
2012-04-26 13:00:00,8.34,8.34,8.32,8.33,1207600.0,6.6005,6.6005,6.5847,6.5926,1207600.0
2012-04-26 13:10:00,8.34,8.35,8.33,8.34,1502800.0,6.6005,6.6084,6.5926,6.6005,1502800.0
2012-04-26 13:20:00,8.34,8.35,8.34,8.35,481100.0,6.6005,6.6084,6.6005,6.6084,481100.0
2012-04-26 13:30:00,8.35,8.37,8.34,8.36,3525400.0,6.6084,6.6242,6.6005,6.6163,3525400.0
2012-04-26 13:40:00,8.36,8.36,8.32,8.32,3353300.0,6.6163,6.6163,6.5847,6.5847,3353300.0
2012-04-26 13:50:00,8.32,8.33,8.31,8.33,995500.0,6.5847,6.5926,6.5767,6.5926,995500.0
2012-04-26 14:00:00,8.33,8.34,8.31,8.32,2397700.0,6.5926,6.6005,6.5767,6.5847,2397700.0
2012-04-26 14:10:00,8.31,8.32,8.3,8.3,2127100.0,6.5767,6.5847,6.5688,6.5688,2127100.0
2012-04-26 14:20:00,8.31,8.33,8.3,8.33,3271100.0,6.5767,6.5926,6.5688,6.5926,3271100.0
2012-04-26 14:30:00,8.33,8.33,8.32,8.33,807600.0,6.5926,6.5926,6.5847,6.5926,807600.0
2012-04-26 14:40:00,8.32,8.33,8.31,8.32,1249200.0,6.5847,6.5926,6.5767,6.5847,1249200.0
2012-04-26 14:50:00,8.32,8.32,8.31,8.31,567600.0,6.5847,6.5847,6.5767,6.5767,567600.0
2012-04-26 15:00:00,8.32,8.32,8.31,8.32,1035600.0,6.5847,6.5847,6.5767,6.5847,1035600.0
2012-04-26 15:10:00,8.32,8.32,8.28,8.3,3887100.0,6.5847,6.5847,6.553,6.5688,3887100.0
2012-04-26 15:20:00,8.3,8.31,8.27,8.28,4292000.0,6.5688,6.5767,6.5451,6.553,4292000.0
2012-04-26 15:30:00,8.28,8.28,8.26,8.27,3740500.0,6.553,6.553,6.5372,6.5451,3740500.0
2012-04-26 15:40:00,8.27,8.28,8.26,8.27,3078100.0,6.5451,6.553,6.5372,6.5451,3078100.0
2012-04-26 15:50:00,8.28,8.29,8.26,8.26,7916000.0,6.553,6.5609,6.5372,6.5372,7916000.0
2012-04-27 09:30:00,8.34,8.34,8.27,8.27,4949500.0,6.6005,6.6005,6.5451,6.5451,4949500.0
2012-04-27 09:40:00,8.28,8.29,8.23,8.25,4678500.0,6.553,6.5609,6.5134,6.5293,4678500.0
2012-04-27 09:50:00,8.25,8.26,8.22,8.26,3231000.0,6.5293,6.5372,6.5055,6.5372,3231000.0
2012-04-27 10:00:00,8.26,8.26,8.19,8.2,5778100.0,6.5372,6.5372,6.4818,6.4897,5778100.0
2012-04-27 10:10:00,8.21,8.23,8.19,8.23,3184800.0,6.4976,6.5134,6.4818,6.5134,3184800.0
2012-04-27 10:20:00,8.22,8.24,8.21,8.23,2923700.0,6.5055,6.5213,6.4976,6.5134,2923700.0
2012-04-27 10:30:00,8.22,8.25,8.21,8.25,2800300.0,6.5055,6.5293,6.4976,6.5293,2800300.0
2012-04-27 10:40:00,8.24,8.25,8.21,8.21,2628400.0,6.5213,6.5293,6.4976,6.4976,2628400.0
2012-04-27 10:50:00,8.21,8.23,8.2,8.23,2226700.0,6.4976,6.5134,6.4897,6.5134,2226700.0
2012-04-27 11:00:00,8.23,8.23,8.21,8.21,1293200.0,6.5134,6.5134,6.4976,6.4976,1293200.0
2012-04-27 11:10:00,8.21,8.25,8.21,8.24,2879100.0,6.4976,6.5293,6.4976,6.5213,2879100.0
2012-04-27 11:20:00,8.24,8.24,8.22,8.23,715800.0,6.5213,6.5213,6.5055,6.5134,715800.0
2012-04-27 11:30:00,8.22,8.24,8.21,8.24,1827400.0,6.5055,6.5213,6.4976,6.5213,1827400.0
2012-04-27 11:40:00,8.24,8.24,8.22,8.24,2108500.0,6.5213,6.5213,6.5055,6.5213,2108500.0
2012-04-27 11:50:00,8.24,8.25,8.23,8.24,1123500.0,6.5213,6.5293,6.5134,6.5213,1123500.0
2012-04-27 12:00:00,8.24,8.25,8.23,8.24,1111100.0,6.5213,6.5293,6.5134,6.5213,1111100.0
2012-04-27 12:10:00,8.24,8.26,8.23,8.26,1554900.0,6.5213,6.5372,6.5134,6.5372,1554900.0
2012-04-27 12:20:00,8.26,8.26,8.24,8.25,1142600.0,6.5372,6.5372,6.5213,6.5293,1142600.0
2012-04-27 12:30:00,8.25,8.25,8.24,8.25,1448700.0,6.5293,6.5293,6.5213,6.5293,1448700.0
2012-04-27 12:40:00,8.24,8.25,8.24,8.24,752400.0,6.5213,6.5293,6.5213,6.5213,752400.0
2012-04-27 12:50:00,8.25,8.25,8.23,8.24,788000.0,6.5293,6.5293,6.5134,6.5213,788000.0
2012-04-27 13:00:00,8.24,8.25,8.23,8.24,1760900.0,6.5213,6.5293,6.5134,6.5213,1760900.0
2012-04-27 13:10:00,8.24,8.25,8.23,8.24,2171100.0,6.5213,6.5293,6.5134,6.5213,2171100.0
2012-04-27 13:20:00,8.24,8.25,8.23,8.25,1312300.0,6.5213,6.5293,6.5134,6.5293,1312300.0
2012-04-27 13:30:00,8.25,8.29,8.24,8.27,4620900.0,6.5293,6.5609,6.5213,6.5451,4620900.0
2012-04-27 13:40:00,8.28,8.3,8.26,8.27,4618400.0,6.553,6.5688,6.5372,6.5451,4618400.0
2012-04-27 13:50:00,8.27,8.3,8.26,8.28,2660000.0,6.5451,6.5688,6.5372,6.553,2660000.0
2012-04-27 14:00:00,8.28,8.28,8.26,8.28,1089000.0,6.553,6.553,6.5372,6.553,1089000.0
2012-04-27 14:10:00,8.28,8.28,8.27,8.27,579300.0,6.553,6.553,6.5451,6.5451,579300.0
2012-04-27 14:20:00,8.27,8.28,8.27,8.27,1024300.0,6.5451,6.553,6.5451,6.5451,1024300.0
2012-04-27 14:30:00,8.28,8.28,8.26,8.28,2061300.0,6.553,6.553,6.5372,6.553,2061300.0
2012-04-27 14:40:00,8.27,8.28,8.25,8.26,1680700.0,6.5451,6.553,6.5293,6.5372,1680700.0
2012-04-27 14:50:00,8.26,8.26,8.25,8.26,843700.0,6.5372,6.5372,6.5293,6.5372,843700.0
2012-04-27 15:00:00,8.25,8.26,8.22,8.25,2713800.0,6.5293,6.5372,6.5055,6.5293,2713800.0
2012-04-27 15:10:00,8.25,8.25,8.24,8.25,2167800.0,6.5293,6.5293,6.5213,6.5293,2167800.0
2012-04-27 15:20:00,8.25,8.27,8.24,8.25,5179600.0,6.5293,6.5451,6.5213,6.5293,5179600.0
2012-04-27 15:30:00,8.26,8.26,8.24,8.25,1740600.0,6.5372,6.5372,6.5213,6.5293,1740600.0
2012-04-27 15:40:00,8.24,8.26,8.23,8.24,2765200.0,6.5213,6.5372,6.5134,6.5213,2765200.0
2012-04-27 15:50:00,8.23,8.26,8.23,8.24,8537900.0,6.5134,6.5372,6.5134,6.5213,8537900.0
2012-04-30 09:30:00,8.22,8.24,8.17,8.2,5499200.0,6.5055,6.5213,6.4659,6.4897,5499200.0
2012-04-30 09:40:00,8.19,8.2,8.14,8.17,5195300.0,6.4818,6.4897,6.4422,6.4659,5195300.0
2012-04-30 09:50:00,8.17,8.18,8.13,8.16,4458500.0,6.4659,6.4739,6.4343,6.458,4458500.0
2012-04-30 10:00:00,8.16,8.17,8.13,8.13,5169200.0,6.458,6.4659,6.4343,6.4343,5169200.0
2012-04-30 10:10:00,8.13,8.14,8.11,8.12,6277100.0,6.4343,6.4422,6.4185,6.4264,6277100.0
2012-04-30 10:20:00,8.12,8.13,8.09,8.11,4397200.0,6.4264,6.4343,6.4026,6.4185,4397200.0
2012-04-30 10:30:00,8.1,8.11,8.06,8.07,4500200.0,6.4105,6.4185,6.3789,6.3868,4500200.0
2012-04-30 10:40:00,8.08,8.08,8.05,8.07,4389700.0,6.3947,6.3947,6.371,6.3868,4389700.0
2012-04-30 10:50:00,8.08,8.08,8.04,8.07,3925500.0,6.3947,6.3947,6.3631,6.3868,3925500.0
2012-04-30 11:00:00,8.08,8.09,8.07,8.09,1887200.0,6.3947,6.4026,6.3868,6.4026,1887200.0
2012-04-30 11:10:00,8.09,8.09,8.07,8.08,2342200.0,6.4026,6.4026,6.3868,6.3947,2342200.0
2012-04-30 11:20:00,8.08,8.11,8.07,8.11,2922300.0,6.3947,6.4185,6.3868,6.4185,2922300.0
2012-04-30 11:30:00,8.11,8.11,8.07,8.09,2196800.0,6.4185,6.4185,6.3868,6.4026,2196800.0
2012-04-30 11:40:00,8.08,8.1,8.08,8.1,1534800.0,6.3947,6.4105,6.3947,6.4105,1534800.0
2012-04-30 11:50:00,8.1,8.14,8.09,8.14,2546400.0,6.4105,6.4422,6.4026,6.4422,2546400.0
2012-04-30 12:00:00,8.13,8.14,8.13,8.13,1369300.0,6.4343,6.4422,6.4343,6.4343,1369300.0
2012-04-30 12:10:00,8.13,8.14,8.13,8.13,569900.0,6.4343,6.4422,6.4343,6.4343,569900.0
2012-04-30 12:20:00,8.13,8.15,8.13,8.14,1580500.0,6.4343,6.4501,6.4343,6.4422,1580500.0
2012-04-30 12:30:00,8.14,8.15,8.13,8.14,1105100.0,6.4422,6.4501,6.4343,6.4422,1105100.0
2012-04-30 12:40:00,8.13,8.16,8.13,8.16,1849600.0,6.4343,6.458,6.4343,6.458,1849600.0
2012-04-30 12:50:00,8.15,8.16,8.14,8.14,2326500.0,6.4501,6.458,6.4422,6.4422,2326500.0
2012-04-30 13:00:00,8.14,8.15,8.13,8.15,3338600.0,6.4422,6.4501,6.4343,6.4501,3338600.0
2012-04-30 13:10:00,8.15,8.16,8.14,8.16,828400.0,6.4501,6.458,6.4422,6.458,828400.0
2012-04-30 13:20:00,8.15,8.16,8.14,8.14,1158500.0,6.4501,6.458,6.4422,6.4422,1158500.0
2012-04-30 13:30:00,8.14,8.15,8.13,8.13,1688000.0,6.4422,6.4501,6.4343,6.4343,1688000.0
2012-04-30 13:40:00,8.13,8.14,8.12,8.12,1000800.0,6.4343,6.4422,6.4264,6.4264,1000800.0
2012-04-30 13:50:00,8.12,8.14,8.12,8.13,1749400.0,6.4264,6.4422,6.4264,6.4343,1749400.0
2012-04-30 14:00:00,8.13,8.14,8.12,8.12,1190400.0,6.4343,6.4422,6.4264,6.4264,1190400.0
2012-04-30 14:10:00,8.13,8.14,8.12,8.12,3539600.0,6.4343,6.4422,6.4264,6.4264,3539600.0
2012-04-30 14:20:00,8.13,8.13,8.11,8.12,1660800.0,6.4343,6.4343,6.4185,6.4264,1660800.0
2012-04-30 14:30:00,8.12,8.12,8.07,8.08,4349400.0,6.4264,6.4264,6.3868,6.3947,4349400.0
2012-04-30 14:40:00,8.07,8.11,8.07,8.1,3680300.0,6.3868,6.4185,6.3868,6.4105,3680300.0
2012-04-30 14:50:00,8.1,8.11,8.08,8.11,3600600.0,6.4105,6.4185,6.3947,6.4185,3600600.0
2012-04-30 15:00:00,8.11,8.11,8.09,8.09,2014700.0,6.4185,6.4185,6.4026,6.4026,2014700.0
2012-04-30 15:10:00,8.09,8.1,8.07,8.08,2513400.0,6.4026,6.4105,6.3868,6.3947,2513400.0
2012-04-30 15:20:00,8.08,8.09,8.07,8.08,2410000.0,6.3947,6.4026,6.3868,6.3947,2410000.0
2012-04-30 15:30:00,8.08,8.1,8.07,8.1,2310300.0,6.3947,6.4105,6.3868,6.4105,2310300.0
2012-04-30 15:40:00,8.1,8.11,8.08,8.09,4792900.0,6.4105,6.4185,6.3947,6.4026,4792900.0
2012-04-30 15:50:00,8.09,8.11,8.07,8.09,12024600.0,6.4026,6.4185,6.3868,6.4026,12024600.0
2012-05-01 09:30:00,8.11,8.17,8.08,8.15,6643600.0,6.4185,6.4659,6.3947,6.4501,6643600.0
2012-05-01 09:40:00,8.15,8.18,8.1,8.13,4463500.0,6.4501,6.4739,6.4105,6.4343,4463500.0
2012-05-01 09:50:00,8.13,8.14,8.08,8.08,4158800.0,6.4343,6.4422,6.3947,6.3947,4158800.0
2012-05-01 10:00:00,8.08,8.27,8.08,8.25,13420600.0,6.3947,6.5451,6.3947,6.5293,13420600.0
2012-05-01 10:10:00,8.24,8.27,8.23,8.25,6282300.0,6.5213,6.5451,6.5134,6.5293,6282300.0
2012-05-01 10:20:00,8.24,8.26,8.23,8.26,5914800.0,6.5213,6.5372,6.5134,6.5372,5914800.0
2012-05-01 10:30:00,8.25,8.27,8.22,8.22,5134600.0,6.5293,6.5451,6.5055,6.5055,5134600.0
2012-05-01 10:40:00,8.22,8.27,8.22,8.27,3777800.0,6.5055,6.5451,6.5055,6.5451,3777800.0
2012-05-01 10:50:00,8.27,8.29,8.26,8.29,5904800.0,6.5451,6.5609,6.5372,6.5609,5904800.0
2012-05-01 11:00:00,8.29,8.31,8.28,8.31,6279500.0,6.5609,6.5767,6.553,6.5767,6279500.0
2012-05-01 11:10:00,8.3,8.34,8.28,8.32,10023500.0,6.5688,6.6005,6.553,6.5847,10023500.0
2012-05-01 11:20:00,8.32,8.36,8.31,8.35,6427300.0,6.5847,6.6163,6.5767,6.6084,6427300.0
2012-05-01 11:30:00,8.35,8.35,8.33,8.33,1967600.0,6.6084,6.6084,6.5926,6.5926,1967600.0
2012-05-01 11:40:00,8.33,8.34,8.31,8.34,4226600.0,6.5926,6.6005,6.5767,6.6005,4226600.0
2012-05-01 11:50:00,8.33,8.35,8.32,8.33,4401700.0,6.5926,6.6084,6.5847,6.5926,4401700.0
2012-05-01 12:00:00,8.34,8.34,8.31,8.31,1951900.0,6.6005,6.6005,6.5767,6.5767,1951900.0
2012-05-01 12:10:00,8.31,8.32,8.28,8.31,3260400.0,6.5767,6.5847,6.553,6.5767,3260400.0
2012-05-01 12:20:00,8.31,8.33,8.31,8.33,1450800.0,6.5767,6.5926,6.5767,6.5926,1450800.0
2012-05-01 12:30:00,8.33,8.34,8.32,8.34,1135400.0,6.5926,6.6005,6.5847,6.6005,1135400.0
2012-05-01 12:40:00,8.33,8.34,8.32,8.32,2493300.0,6.5926,6.6005,6.5847,6.5847,2493300.0
2012-05-01 12:50:00,8.32,8.36,8.32,8.36,6219700.0,6.5847,6.6163,6.5847,6.6163,6219700.0
2012-05-01 13:00:00,8.36,8.36,8.33,8.33,2361100.0,6.6163,6.6163,6.5926,6.5926,2361100.0
2012-05-01 13:10:00,8.33,8.34,8.32,8.32,1182100.0,6.5926,6.6005,6.5847,6.5847,1182100.0
2012-05-01 13:20:00,8.32,8.37,8.31,8.37,6431800.0,6.5847,6.6242,6.5767,6.6242,6431800.0
2012-05-01 13:30:00,8.37,8.38,8.36,8.37,1977700.0,6.6242,6.6321,6.6163,6.6242,1977700.0
2012-05-01 13:40:00,8.37,8.38,8.36,8.36,1626500.0,6.6242,6.6321,6.6163,6.6163,1626500.0
2012-05-01 13:50:00,8.36,8.38,8.33,8.37,4227000.0,6.6163,6.6321,6.5926,6.6242,4227000.0
2012-05-01 14:00:00,8.37,8.38,8.36,8.38,1742700.0,6.6242,6.6321,6.6163,6.6321,1742700.0
2012-05-01 14:10:00,8.38,8.4,8.37,8.39,2823100.0,6.6321,6.648,6.6242,6.6401,2823100.0
2012-05-01 14:20:00,8.39,8.4,8.36,8.38,3702800.0,6.6401,6.648,6.6163,6.6321,3702800.0
2012-05-01 14:30:00,8.38,8.4,8.37,8.39,1727800.0,6.6321,6.648,6.6242,6.6401,1727800.0
2012-05-01 14:40:00,8.39,8.4,8.38,8.39,1925100.0,6.6401,6.648,6.6321,6.6401,1925100.0
2012-05-01 14:50:00,8.39,8.4,8.37,8.38,2860700.0,6.6401,6.648,6.6242,6.6321,2860700.0
2012-05-01 15:00:00,8.38,8.39,8.36,8.37,2659700.0,6.6321,6.6401,6.6163,6.6242,2659700.0
2012-05-01 15:10:00,8.38,8.38,8.34,8.37,4696700.0,6.6321,6.6321,6.6005,6.6242,4696700.0
2012-05-01 15:20:00,8.37,8.37,8.34,8.35,3007900.0,6.6242,6.6242,6.6005,6.6084,3007900.0
2012-05-01 15:30:00,8.36,8.36,8.32,8.35,3885000.0,6.6163,6.6163,6.5847,6.6084,3885000.0
2012-05-01 15:40:00,8.35,8.36,8.34,8.35,4012300.0,6.6084,6.6163,6.6005,6.6084,4012300.0
2012-05-01 15:50:00,8.35,8.36,8.28,8.3,10497700.0,6.6084,6.6163,6.553,6.5688,10497700.0
2012-05-02 09:30:00,8.21,8.23,8.19,8.19,11783000.0,6.4976,6.5134,6.4818,6.4818,11783000.0
2012-05-02 09:40:00,8.2,8.2,8.15,8.17,8036500.0,6.4897,6.4897,6.4501,6.4659,8036500.0
2012-05-02 09:50:00,8.16,8.18,8.16,8.17,3522800.0,6.458,6.4739,6.458,6.4659,3522800.0
2012-05-02 10:00:00,8.16,8.18,8.15,8.15,7826300.0,6.458,6.4739,6.4501,6.4501,7826300.0
2012-05-02 10:10:00,8.16,8.17,8.12,8.17,6078500.0,6.458,6.4659,6.4264,6.4659,6078500.0
2012-05-02 10:20:00,8.16,8.17,8.12,8.13,4366300.0,6.458,6.4659,6.4264,6.4343,4366300.0
2012-05-02 10:30:00,8.13,8.16,8.12,8.15,4024300.0,6.4343,6.458,6.4264,6.4501,4024300.0
2012-05-02 10:40:00,8.15,8.17,8.14,8.16,2690600.0,6.4501,6.4659,6.4422,6.458,2690600.0
2012-05-02 10:50:00,8.17,8.23,8.16,8.2,5505100.0,6.4659,6.5134,6.458,6.4897,5505100.0
2012-05-02 11:00:00,8.2,8.21,8.17,8.18,3157100.0,6.4897,6.4976,6.4659,6.4739,3157100.0
2012-05-02 11:10:00,8.18,8.19,8.15,8.15,2722300.0,6.4739,6.4818,6.4501,6.4501,2722300.0
2012-05-02 11:20:00,8.15,8.17,8.15,8.16,2298800.0,6.4501,6.4659,6.4501,6.458,2298800.0
2012-05-02 11:30:00,8.17,8.18,8.16,8.18,2117000.0,6.4659,6.4739,6.458,6.4739,2117000.0
2012-05-02 11:40:00,8.18,8.19,8.16,8.17,2208900.0,6.4739,6.4818,6.458,6.4659,2208900.0
2012-05-02 11:50:00,8.17,8.17,8.13,8.13,3213500.0,6.4659,6.4659,6.4343,6.4343,3213500.0
2012-05-02 12:00:00,8.13,8.15,8.13,8.14,1564800.0,6.4343,6.4501,6.4343,6.4422,1564800.0
2012-05-02 12:10:00,8.14,8.18,8.14,8.16,1926100.0,6.4422,6.4739,6.4422,6.458,1926100.0
2012-05-02 12:20:00,8.16,8.17,8.15,8.17,1331200.0,6.458,6.4659,6.4501,6.4659,1331200.0
2012-05-02 12:30:00,8.17,8.18,8.16,8.16,992800.0,6.4659,6.4739,6.458,6.458,992800.0
2012-05-02 12:40:00,8.16,8.17,8.15,8.15,1330800.0,6.458,6.4659,6.4501,6.4501,1330800.0
2012-05-02 12:50:00,8.15,8.17,8.15,8.16,1072400.0,6.4501,6.4659,6.4501,6.458,1072400.0
2012-05-02 13:00:00,8.16,8.17,8.15,8.17,891300.0,6.458,6.4659,6.4501,6.4659,891300.0
2012-05-02 13:10:00,8.17,8.17,8.14,8.14,1865500.0,6.4659,6.4659,6.4422,6.4422,1865500.0
2012-05-02 13:20:00,8.15,8.16,8.14,8.14,2296100.0,6.4501,6.458,6.4422,6.4422,2296100.0
2012-05-02 13:30:00,8.15,8.16,8.14,8.16,775400.0,6.4501,6.458,6.4422,6.458,775400.0
2012-05-02 13:40:00,8.16,8.17,8.15,8.16,613400.0,6.458,6.4659,6.4501,6.458,613400.0
2012-05-02 13:50:00,8.16,8.18,8.16,8.18,1039300.0,6.458,6.4739,6.458,6.4739,1039300.0
2012-05-02 14:00:00,8.18,8.18,8.16,8.18,3283400.0,6.4739,6.4739,6.458,6.4739,3283400.0
2012-05-02 14:10:00,8.18,8.19,8.16,8.17,3113400.0,6.4739,6.4818,6.458,6.4659,3113400.0
2012-05-02 14:20:00,8.18,8.2,8.17,8.2,1479800.0,6.4739,6.4897,6.4659,6.4897,1479800.0
2012-05-02 14:30:00,8.2,8.2,8.17,8.18,4854500.0,6.4897,6.4897,6.4659,6.4739,4854500.0
2012-05-02 14:40:00,8.18,8.2,8.17,8.2,1994900.0,6.4739,6.4897,6.4659,6.4897,1994900.0
2012-05-02 14:50:00,8.2,8.22,8.18,8.18,4537300.0,6.4897,6.5055,6.4739,6.4739,4537300.0
2012-05-02 15:00:00,8.19,8.2,8.17,8.17,2169000.0,6.4818,6.4897,6.4659,6.4659,2169000.0
2012-05-02 15:10:00,8.17,8.22,8.16,8.21,5782800.0,6.4659,6.5055,6.458,6.4976,5782800.0
2012-05-02 15:20:00,8.2,8.22,8.19,8.21,3503500.0,6.4897,6.5055,6.4818,6.4976,3503500.0
2012-05-02 15:30:00,8.2,8.21,8.19,8.2,1778000.0,6.4897,6.4976,6.4818,6.4897,1778000.0
2012-05-02 15:40:00,8.19,8.2,8.19,8.19,2740900.0,6.4818,6.4897,6.4818,6.4818,2740900.0
2012-05-02 15:50:00,8.2,8.2,8.16,8.17,6268800.0,6.4897,6.4897,6.458,6.4659,6268800.0
2012-05-03 09:30:00,8.18,8.18,8.12,8.15,5688300.0,6.4739,6.4739,6.4264,6.4501,5688300.0
2012-05-03 09:40:00,8.14,8.17,8.13,8.16,5712800.0,6.4422,6.4659,6.4343,6.458,5712800.0
2012-05-03 09:50:00,8.17,8.18,8.13,8.14,5001100.0,6.4659,6.4739,6.4343,6.4422,5001100.0
2012-05-03 10:00:00,8.14,8.14,8.04,8.07,12898900.0,6.4422,6.4422,6.3631,6.3868,12898900.0
2012-05-03 10:10:00,8.06,8.09,8.03,8.04,7453200.0,6.3789,6.4026,6.3551,6.3631,7453200.0
2012-05-03 10:20:00,8.04,8.07,8.03,8.06,4989200.0,6.3631,6.3868,6.3551,6.3789,4989200.0
2012-05-03 10:30:00,8.06,8.07,8.05,8.07,2027200.0,6.3789,6.3868,6.371,6.3868,2027200.0
2012-05-03 10:40:00,8.06,8.08,8.05,8.06,3873900.0,6.3789,6.3947,6.371,6.3789,3873900.0
2012-05-03 10:50:00,8.07,8.07,8.05,8.05,4339700.0,6.3868,6.3868,6.371,6.371,4339700.0
2012-05-03 11:00:00,8.06,8.07,8.05,8.06,2476800.0,6.3789,6.3868,6.371,6.3789,2476800.0
2012-05-03 11:10:00,8.06,8.07,8.05,8.06,2874200.0,6.3789,6.3868,6.371,6.3789,2874200.0
2012-05-03 11:20:00,8.05,8.07,8.05,8.05,4219000.0,6.371,6.3868,6.371,6.371,4219000.0
2012-05-03 11:30:00,8.05,8.06,8.03,8.03,3647700.0,6.371,6.3789,6.3551,6.3551,3647700.0
2012-05-03 11:40:00,8.04,8.04,7.97,7.97,13600300.0,6.3631,6.3631,6.3077,6.3077,13600300.0
2012-05-03 11:50:00,7.97,7.98,7.95,7.98,7546300.0,6.3077,6.3156,6.2918,6.3156,7546300.0
2012-05-03 12:00:00,7.98,8.01,7.97,8.01,3499500.0,6.3156,6.3393,6.3077,6.3393,3499500.0
2012-05-03 12:10:00,8.01,8.04,8.0,8.04,2366000.0,6.3393,6.3631,6.3314,6.3631,2366000.0
2012-05-03 12:20:00,8.03,8.04,8.0,8.01,2361600.0,6.3551,6.3631,6.3314,6.3393,2361600.0
2012-05-03 12:30:00,8.02,8.02,8.01,8.02,5937100.0,6.3472,6.3472,6.3393,6.3472,5937100.0
2012-05-03 12:40:00,8.02,8.02,8.0,8.0,3165000.0,6.3472,6.3472,6.3314,6.3314,3165000.0
2012-05-03 12:50:00,8.01,8.01,8.0,8.01,1606900.0,6.3393,6.3393,6.3314,6.3393,1606900.0
2012-05-03 13:00:00,8.01,8.01,7.99,7.99,1735300.0,6.3393,6.3393,6.3235,6.3235,1735300.0
2012-05-03 13:10:00,7.99,8.0,7.97,7.99,5573900.0,6.3235,6.3314,6.3077,6.3235,5573900.0
2012-05-03 13:20:00,7.99,8.0,7.98,7.98,2528900.0,6.3235,6.3314,6.3156,6.3156,2528900.0
2012-05-03 13:30:00,7.98,7.99,7.94,7.95,7590300.0,6.3156,6.3235,6.2839,6.2918,7590300.0
2012-05-03 13:40:00,7.95,7.95,7.91,7.92,6862600.0,6.2918,6.2918,6.2602,6.2681,6862600.0
2012-05-03 13:50:00,7.92,7.94,7.92,7.94,4377700.0,6.2681,6.2839,6.2681,6.2839,4377700.0
2012-05-03 14:00:00,7.94,7.95,7.92,7.92,3378300.0,6.2839,6.2918,6.2681,6.2681,3378300.0
2012-05-03 14:10:00,7.93,7.94,7.91,7.94,5471300.0,6.276,6.2839,6.2602,6.2839,5471300.0
2012-05-03 14:20:00,7.94,7.94,7.91,7.93,3052700.0,6.2839,6.2839,6.2602,6.276,3052700.0
2012-05-03 14:30:00,7.92,7.93,7.91,7.93,2551000.0,6.2681,6.276,6.2602,6.276,2551000.0
2012-05-03 14:40:00,7.93,7.93,7.91,7.92,3024700.0,6.276,6.276,6.2602,6.2681,3024700.0
2012-05-03 14:50:00,7.91,7.94,7.91,7.92,3803100.0,6.2602,6.2839,6.2602,6.2681,3803100.0
2012-05-03 15:00:00,7.93,7.93,7.91,7.92,2214900.0,6.276,6.276,6.2602,6.2681,2214900.0
2012-05-03 15:10:00,7.92,7.96,7.91,7.94,6051400.0,6.2681,6.2997,6.2602,6.2839,6051400.0
2012-05-03 15:20:00,7.94,7.96,7.93,7.95,6346300.0,6.2839,6.2997,6.276,6.2918,6346300.0
2012-05-03 15:30:00,7.95,8.0,7.94,7.99,7635900.0,6.2918,6.3314,6.2839,6.3235,7635900.0
2012-05-03 15:40:00,7.99,7.99,7.96,7.97,6836700.0,6.3235,6.3235,6.2997,6.3077,6836700.0
2012-05-03 15:50:00,7.97,8.0,7.96,8.0,10083400.0,6.3077,6.3314,6.2997,6.3314,10083400.0
2012-05-04 09:30:00,7.9,7.92,7.81,7.82,12568700.0,6.2523,6.2681,6.181,6.1889,12568700.0
2012-05-04 09:40:00,7.81,7.82,7.77,7.81,11296200.0,6.181,6.1889,6.1494,6.181,11296200.0
2012-05-04 09:50:00,7.82,7.84,7.76,7.78,7540800.0,6.1889,6.2048,6.1415,6.1573,7540800.0
2012-05-04 10:00:00,7.77,7.8,7.76,7.79,7053900.0,6.1494,6.1731,6.1415,6.1652,7053900.0
2012-05-04 10:10:00,7.79,7.81,7.73,7.73,9515500.0,6.1652,6.181,6.1177,6.1177,9515500.0
2012-05-04 10:20:00,7.74,7.75,7.7,7.73,8636600.0,6.1256,6.1335,6.094,6.1177,8636600.0
2012-05-04 10:30:00,7.74,7.74,7.71,7.73,7883100.0,6.1256,6.1256,6.1019,6.1177,7883100.0
2012-05-04 10:40:00,7.74,7.77,7.73,7.74,5483100.0,6.1256,6.1494,6.1177,6.1256,5483100.0
2012-05-04 10:50:00,7.74,7.76,7.73,7.75,3325700.0,6.1256,6.1415,6.1177,6.1335,3325700.0
2012-05-04 11:00:00,7.75,7.75,7.72,7.73,3202600.0,6.1335,6.1335,6.1098,6.1177,3202600.0
2012-05-04 11:10:00,7.73,7.75,7.71,7.74,6109000.0,6.1177,6.1335,6.1019,6.1256,6109000.0
2012-05-04 11:20:00,7.73,7.75,7.72,7.75,6752300.0,6.1177,6.1335,6.1098,6.1335,6752300.0
2012-05-04 11:30:00,7.74,7.75,7.71,7.73,3431100.0,6.1256,6.1335,6.1019,6.1177,3431100.0
2012-05-04 11:40:00,7.72,7.76,7.72,7.76,3318900.0,6.1098,6.1415,6.1098,6.1415,3318900.0
2012-05-04 11:50:00,7.75,7.76,7.74,7.75,3897100.0,6.1335,6.1415,6.1256,6.1335,3897100.0
2012-05-04 12:00:00,7.74,7.75,7.73,7.75,1972500.0,6.1256,6.1335,6.1177,6.1335,1972500.0
2012-05-04 12:10:00,7.75,7.76,7.74,7.75,1962500.0,6.1335,6.1415,6.1256,6.1335,1962500.0
2012-05-04 12:20:00,7.75,7.75,7.73,7.75,1884600.0,6.1335,6.1335,6.1177,6.1335,1884600.0
2012-05-04 12:30:00,7.75,7.79,7.74,7.77,4881600.0,6.1335,6.1652,6.1256,6.1494,4881600.0
2012-05-04 12:40:00,7.78,7.79,7.77,7.79,2051600.0,6.1573,6.1652,6.1494,6.1652,2051600.0
2012-05-04 12:50:00,7.79,7.82,7.78,7.82,3977400.0,6.1652,6.1889,6.1573,6.1889,3977400.0
2012-05-04 13:00:00,7.82,7.84,7.81,7.84,3849400.0,6.1889,6.2048,6.181,6.2048,3849400.0
2012-05-04 13:10:00,7.84,7.85,7.82,7.83,3774000.0,6.2048,6.2127,6.1889,6.1969,3774000.0
2012-05-04 13:20:00,7.83,7.83,7.81,7.82,1551400.0,6.1969,6.1969,6.181,6.1889,1551400.0
2012-05-04 13:30:00,7.82,7.83,7.81,7.81,1635000.0,6.1889,6.1969,6.181,6.181,1635000.0
2012-05-04 13:40:00,7.82,7.83,7.81,7.83,1244300.0,6.1889,6.1969,6.181,6.1969,1244300.0
2012-05-04 13:50:00,7.82,7.85,7.82,7.85,2330900.0,6.1889,6.2127,6.1889,6.2127,2330900.0
2012-05-04 14:00:00,7.85,7.85,7.83,7.83,2285100.0,6.2127,6.2127,6.1969,6.1969,2285100.0
2012-05-04 14:10:00,7.83,7.84,7.81,7.83,2962400.0,6.1969,6.2048,6.181,6.1969,2962400.0
2012-05-04 14:20:00,7.82,7.83,7.81,7.81,1817900.0,6.1889,6.1969,6.181,6.181,1817900.0
2012-05-04 14:30:00,7.82,7.82,7.74,7.75,8326500.0,6.1889,6.1889,6.1256,6.1335,8326500.0
2012-05-04 14:40:00,7.75,7.78,7.74,7.78,3788800.0,6.1335,6.1573,6.1256,6.1573,3788800.0
2012-05-04 14:50:00,7.78,7.79,7.77,7.79,1408300.0,6.1573,6.1652,6.1494,6.1652,1408300.0
2012-05-04 15:00:00,7.79,7.8,7.78,7.8,1691100.0,6.1652,6.1731,6.1573,6.1731,1691100.0
2012-05-04 15:10:00,7.8,7.8,7.76,7.78,3371200.0,6.1731,6.1731,6.1415,6.1573,3371200.0
2012-05-04 15:20:00,7.77,7.78,7.76,7.76,2200500.0,6.1494,6.1573,6.1415,6.1415,2200500.0
2012-05-04 15:30:00,7.76,7.78,7.75,7.76,5022500.0,6.1415,6.1573,6.1335,6.1415,5022500.0
2012-05-04 15:40:00,7.76,7.77,7.75,7.77,4130600.0,6.1415,6.1494,6.1335,6.1494,4130600.0
2012-05-04 15:50:00,7.76,7.77,7.74,7.75,12447500.0,6.1415,6.1494,6.1256,6.1335,12447500.0
2012-05-07 09:30:00,7.71,7.86,7.66,7.84,16118000.0,6.1019,6.2206,6.0623,6.2048,16118000.0
2012-05-07 09:40:00,7.83,7.93,7.83,7.86,16414600.0,6.1969,6.276,6.1969,6.2206,16414600.0
2012-05-07 09:50:00,7.85,7.89,7.83,7.88,7563700.0,6.2127,6.2443,6.1969,6.2364,7563700.0
2012-05-07 10:00:00,7.88,7.92,7.86,7.86,5759900.0,6.2364,6.2681,6.2206,6.2206,5759900.0
2012-05-07 10:10:00,7.87,7.89,7.85,7.89,9028100.0,6.2285,6.2443,6.2127,6.2443,9028100.0
2012-05-07 10:20:00,7.89,7.89,7.85,7.86,3561300.0,6.2443,6.2443,6.2127,6.2206,3561300.0
2012-05-07 10:30:00,7.86,7.88,7.84,7.86,6260200.0,6.2206,6.2364,6.2048,6.2206,6260200.0
2012-05-07 10:40:00,7.86,7.88,7.83,7.87,4670000.0,6.2206,6.2364,6.1969,6.2285,4670000.0
2012-05-07 10:50:00,7.87,7.87,7.84,7.86,3077900.0,6.2285,6.2285,6.2048,6.2206,3077900.0
2012-05-07 11:00:00,7.86,7.89,7.85,7.88,2846200.0,6.2206,6.2443,6.2127,6.2364,2846200.0
2012-05-07 11:10:00,7.89,7.91,7.88,7.91,2795900.0,6.2443,6.2602,6.2364,6.2602,2795900.0
2012-05-07 11:20:00,7.9,7.91,7.89,7.89,1540000.0,6.2523,6.2602,6.2443,6.2443,1540000.0
2012-05-07 11:30:00,7.89,7.91,7.88,7.91,2907700.0,6.2443,6.2602,6.2364,6.2602,2907700.0
2012-05-07 11:40:00,7.91,7.92,7.9,7.91,3272000.0,6.2602,6.2681,6.2523,6.2602,3272000.0
2012-05-07 11:50:00,7.91,7.94,7.9,7.94,4915600.0,6.2602,6.2839,6.2523,6.2839,4915600.0
2012-05-07 12:00:00,7.93,7.95,7.93,7.95,3306200.0,6.276,6.2918,6.276,6.2918,3306200.0
2012-05-07 12:10:00,7.95,7.96,7.93,7.96,3907400.0,6.2918,6.2997,6.276,6.2997,3907400.0
2012-05-07 12:20:00,7.95,7.97,7.95,7.96,2472100.0,6.2918,6.3077,6.2918,6.2997,2472100.0
2012-05-07 12:30:00,7.96,8.0,7.95,7.98,4382500.0,6.2997,6.3314,6.2918,6.3156,4382500.0
2012-05-07 12:40:00,7.98,7.99,7.97,7.97,2142000.0,6.3156,6.3235,6.3077,6.3077,2142000.0
2012-05-07 12:50:00,7.97,7.98,7.96,7.97,1942900.0,6.3077,6.3156,6.2997,6.3077,1942900.0
2012-05-07 13:00:00,7.97,7.97,7.96,7.97,571600.0,6.3077,6.3077,6.2997,6.3077,571600.0
2012-05-07 13:10:00,7.97,7.98,7.96,7.98,2264200.0,6.3077,6.3156,6.2997,6.3156,2264200.0
2012-05-07 13:20:00,7.98,7.99,7.95,7.96,2254700.0,6.3156,6.3235,6.2918,6.2997,2254700.0
2012-05-07 13:30:00,7.96,7.97,7.95,7.97,1774400.0,6.2997,6.3077,6.2918,6.3077,1774400.0
2012-05-07 13:40:00,7.97,7.97,7.96,7.97,1115500.0,6.3077,6.3077,6.2997,6.3077,1115500.0
2012-05-07 13:50:00,7.97,7.98,7.96,7.97,1943600.0,6.3077,6.3156,6.2997,6.3077,1943600.0
2012-05-07 14:00:00,7.96,7.98,7.96,7.97,1510400.0,6.2997,6.3156,6.2997,6.3077,1510400.0
2012-05-07 14:10:00,7.97,7.97,7.95,7.97,1940200.0,6.3077,6.3077,6.2918,6.3077,1940200.0
2012-05-07 14:20:00,7.97,7.98,7.96,7.98,2040900.0,6.3077,6.3156,6.2997,6.3156,2040900.0
2012-05-07 14:30:00,7.98,7.98,7.96,7.97,1694500.0,6.3156,6.3156,6.2997,6.3077,1694500.0
2012-05-07 14:40:00,7.97,7.98,7.96,7.97,2974400.0,6.3077,6.3156,6.2997,6.3077,2974400.0
2012-05-07 14:50:00,7.98,7.99,7.97,7.98,1540900.0,6.3156,6.3235,6.3077,6.3156,1540900.0
2012-05-07 15:00:00,7.99,7.99,7.96,7.97,3894700.0,6.3235,6.3235,6.2997,6.3077,3894700.0
2012-05-07 15:10:00,7.96,7.98,7.95,7.97,3920700.0,6.2997,6.3156,6.2918,6.3077,3920700.0
2012-05-07 15:20:00,7.97,7.98,7.96,7.97,2286600.0,6.3077,6.3156,6.2997,6.3077,2286600.0
2012-05-07 15:30:00,7.97,7.98,7.96,7.98,3281800.0,6.3077,6.3156,6.2997,6.3156,3281800.0
2012-05-07 15:40:00,7.97,7.98,7.96,7.97,4354600.0,6.3077,6.3156,6.2997,6.3077,4354600.0
2012-05-07 15:50:00,7.97,7.97,7.94,7.97,8911900.0,6.3077,6.3077,6.2839,6.3077,8911900.0
2012-05-08 09:30:00,7.87,7.9,7.78,7.8,13261800.0,6.2285,6.2523,6.1573,6.1731,13261800.0
2012-05-08 09:40:00,7.81,7.9,7.79,7.88,8097900.0,6.181,6.2523,6.1652,6.2364,8097900.0
2012-05-08 09:50:00,7.87,7.9,7.83,7.83,5761100.0,6.2285,6.2523,6.1969,6.1969,5761100.0
2012-05-08 10:00:00,7.84,7.85,7.79,7.79,5359400.0,6.2048,6.2127,6.1652,6.1652,5359400.0
2012-05-08 10:10:00,7.8,7.82,7.76,7.81,5927800.0,6.1731,6.1889,6.1415,6.181,5927800.0
2012-05-08 10:20:00,7.82,7.82,7.78,7.79,3889600.0,6.1889,6.1889,6.1573,6.1652,3889600.0
2012-05-08 10:30:00,7.78,7.79,7.73,7.78,7473700.0,6.1573,6.1652,6.1177,6.1573,7473700.0
2012-05-08 10:40:00,7.78,7.79,7.75,7.75,4154300.0,6.1573,6.1652,6.1335,6.1335,4154300.0
2012-05-08 10:50:00,7.75,7.78,7.75,7.77,2667100.0,6.1335,6.1573,6.1335,6.1494,2667100.0
2012-05-08 11:00:00,7.77,7.77,7.69,7.73,7971600.0,6.1494,6.1494,6.0861,6.1177,7971600.0
2012-05-08 11:10:00,7.72,7.76,7.69,7.76,7771000.0,6.1098,6.1415,6.0861,6.1415,7771000.0
2012-05-08 11:20:00,7.76,7.77,7.73,7.74,4102600.0,6.1415,6.1494,6.1177,6.1256,4102600.0
2012-05-08 11:30:00,7.74,7.77,7.72,7.76,3419700.0,6.1256,6.1494,6.1098,6.1415,3419700.0
2012-05-08 11:40:00,7.76,7.78,7.76,7.78,3073300.0,6.1415,6.1573,6.1415,6.1573,3073300.0
2012-05-08 11:50:00,7.78,7.8,7.77,7.78,3372400.0,6.1573,6.1731,6.1494,6.1573,3372400.0
2012-05-08 12:00:00,7.78,7.78,7.74,7.74,2876800.0,6.1573,6.1573,6.1256,6.1256,2876800.0
2012-05-08 12:10:00,7.74,7.75,7.74,7.75,885500.0,6.1256,6.1335,6.1256,6.1335,885500.0
2012-05-08 12:20:00,7.74,7.75,7.72,7.73,2028800.0,6.1256,6.1335,6.1098,6.1177,2028800.0
2012-05-08 12:30:00,7.73,7.74,7.72,7.74,2846600.0,6.1177,6.1256,6.1098,6.1256,2846600.0
2012-05-08 12:40:00,7.74,7.74,7.71,7.72,3614000.0,6.1256,6.1256,6.1019,6.1098,3614000.0
2012-05-08 12:50:00,7.72,7.73,7.71,7.71,1509600.0,6.1098,6.1177,6.1019,6.1019,1509600.0
2012-05-08 13:00:00,7.72,7.72,7.71,7.72,1084200.0,6.1098,6.1098,6.1019,6.1098,1084200.0
2012-05-08 13:10:00,7.71,7.74,7.71,7.72,3110500.0,6.1019,6.1256,6.1019,6.1098,3110500.0
2012-05-08 13:20:00,7.73,7.74,7.71,7.74,2872100.0,6.1177,6.1256,6.1019,6.1256,2872100.0
2012-05-08 13:30:00,7.74,7.75,7.72,7.75,2964400.0,6.1256,6.1335,6.1098,6.1335,2964400.0
2012-05-08 13:40:00,7.75,7.75,7.74,7.75,914300.0,6.1335,6.1335,6.1256,6.1335,914300.0
2012-05-08 13:50:00,7.75,7.77,7.73,7.76,1589600.0,6.1335,6.1494,6.1177,6.1415,1589600.0
2012-05-08 14:00:00,7.76,7.77,7.75,7.76,1653100.0,6.1415,6.1494,6.1335,6.1415,1653100.0
2012-05-08 14:10:00,7.75,7.77,7.72,7.73,3506900.0,6.1335,6.1494,6.1098,6.1177,3506900.0
2012-05-08 14:20:00,7.73,7.74,7.72,7.74,3062500.0,6.1177,6.1256,6.1098,6.1256,3062500.0
2012-05-08 14:30:00,7.74,7.76,7.73,7.74,1775900.0,6.1256,6.1415,6.1177,6.1256,1775900.0
2012-05-08 14:40:00,7.73,7.75,7.73,7.74,2265400.0,6.1177,6.1335,6.1177,6.1256,2265400.0
2012-05-08 14:50:00,7.75,7.76,7.73,7.74,2650500.0,6.1335,6.1415,6.1177,6.1256,2650500.0
2012-05-08 15:00:00,7.74,7.74,7.72,7.73,3794200.0,6.1256,6.1256,6.1098,6.1177,3794200.0
2012-05-08 15:10:00,7.73,7.77,7.72,7.77,3797400.0,6.1177,6.1494,6.1098,6.1494,3797400.0
2012-05-08 15:20:00,7.76,7.79,7.75,7.78,6080600.0,6.1415,6.1652,6.1335,6.1573,6080600.0
2012-05-08 15:30:00,7.78,7.78,7.74,7.76,6653700.0,6.1573,6.1573,6.1256,6.1415,6653700.0
2012-05-08 15:40:00,7.76,7.79,7.75,7.78,8457400.0,6.1415,6.1652,6.1335,6.1573,8457400.0
2012-05-08 15:50:00,7.77,7.81,7.77,7.78,11946900.0,6.1494,6.181,6.1494,6.1573,11946900.0
2012-05-09 09:30:00,7.67,7.71,7.65,7.7,8783500.0,6.0702,6.1019,6.0544,6.094,8783500.0
2012-05-09 09:40:00,7.71,7.76,7.71,7.72,7415400.0,6.1019,6.1415,6.1019,6.1098,7415400.0
2012-05-09 09:50:00,7.73,7.73,7.68,7.72,6785700.0,6.1177,6.1177,6.0781,6.1098,6785700.0
2012-05-09 10:00:00,7.72,7.79,7.71,7.73,13725100.0,6.1098,6.1652,6.1019,6.1177,13725100.0
2012-05-09 10:10:00,7.74,7.75,7.69,7.71,8873500.0,6.1256,6.1335,6.0861,6.1019,8873500.0
2012-05-09 10:20:00,7.72,7.72,7.67,7.68,5626400.0,6.1098,6.1098,6.0702,6.0781,5626400.0
2012-05-09 10:30:00,7.69,7.75,7.68,7.74,5902100.0,6.0861,6.1335,6.0781,6.1256,5902100.0
2012-05-09 10:40:00,7.74,7.77,7.73,7.75,4445000.0,6.1256,6.1494,6.1177,6.1335,4445000.0
2012-05-09 10:50:00,7.75,7.76,7.73,7.74,4026600.0,6.1335,6.1415,6.1177,6.1256,4026600.0
2012-05-09 11:00:00,7.74,7.76,7.73,7.75,2856500.0,6.1256,6.1415,6.1177,6.1335,2856500.0
2012-05-09 11:10:00,7.75,7.78,7.74,7.75,6342100.0,6.1335,6.1573,6.1256,6.1335,6342100.0
2012-05-09 11:20:00,7.75,7.79,7.75,7.77,4502500.0,6.1335,6.1652,6.1335,6.1494,4502500.0
2012-05-09 11:30:00,7.77,7.81,7.76,7.81,4363200.0,6.1494,6.181,6.1415,6.181,4363200.0
2012-05-09 11:40:00,7.81,7.82,7.78,7.8,6629400.0,6.181,6.1889,6.1573,6.1731,6629400.0
2012-05-09 11:50:00,7.8,7.8,7.76,7.76,3695900.0,6.1731,6.1731,6.1415,6.1415,3695900.0
2012-05-09 12:00:00,7.76,7.77,7.75,7.75,1576600.0,6.1415,6.1494,6.1335,6.1335,1576600.0
2012-05-09 12:10:00,7.75,7.78,7.75,7.77,1684600.0,6.1335,6.1573,6.1335,6.1494,1684600.0
2012-05-09 12:20:00,7.77,7.77,7.75,7.77,1470100.0,6.1494,6.1494,6.1335,6.1494,1470100.0
2012-05-09 12:30:00,7.77,7.77,7.72,7.72,3153400.0,6.1494,6.1494,6.1098,6.1098,3153400.0
2012-05-09 12:40:00,7.73,7.74,7.72,7.74,1854400.0,6.1177,6.1256,6.1098,6.1256,1854400.0
2012-05-09 12:50:00,7.74,7.75,7.73,7.75,1653000.0,6.1256,6.1335,6.1177,6.1335,1653000.0
2012-05-09 13:00:00,7.75,7.77,7.74,7.76,4580500.0,6.1335,6.1494,6.1256,6.1415,4580500.0
2012-05-09 13:10:00,7.75,7.77,7.74,7.75,1987400.0,6.1335,6.1494,6.1256,6.1335,1987400.0
2012-05-09 13:20:00,7.75,7.8,7.75,7.78,3685900.0,6.1335,6.1731,6.1335,6.1573,3685900.0
2012-05-09 13:30:00,7.79,7.81,7.77,7.79,5745100.0,6.1652,6.181,6.1494,6.1652,5745100.0
2012-05-09 13:40:00,7.79,7.81,7.78,7.79,2220400.0,6.1652,6.181,6.1573,6.1652,2220400.0
2012-05-09 13:50:00,7.79,7.82,7.79,7.79,2627700.0,6.1652,6.1889,6.1652,6.1652,2627700.0
2012-05-09 14:00:00,7.79,7.8,7.76,7.77,2016700.0,6.1652,6.1731,6.1415,6.1494,2016700.0
2012-05-09 14:10:00,7.77,7.78,7.75,7.75,3425800.0,6.1494,6.1573,6.1335,6.1335,3425800.0
2012-05-09 14:20:00,7.75,7.8,7.75,7.8,2454300.0,6.1335,6.1731,6.1335,6.1731,2454300.0
2012-05-09 14:30:00,7.79,7.8,7.77,7.77,1273400.0,6.1652,6.1731,6.1494,6.1494,1273400.0
2012-05-09 14:40:00,7.77,7.78,7.76,7.76,798500.0,6.1494,6.1573,6.1415,6.1415,798500.0
2012-05-09 14:50:00,7.76,7.78,7.75,7.77,2491200.0,6.1415,6.1573,6.1335,6.1494,2491200.0
2012-05-09 15:00:00,7.76,7.77,7.75,7.76,799100.0,6.1415,6.1494,6.1335,6.1415,799100.0
2012-05-09 15:10:00,7.76,7.77,7.73,7.76,5285400.0,6.1415,6.1494,6.1177,6.1415,5285400.0
2012-05-09 15:20:00,7.76,7.77,7.74,7.76,2013600.0,6.1415,6.1494,6.1256,6.1415,2013600.0
2012-05-09 15:30:00,7.76,7.78,7.75,7.76,3451800.0,6.1415,6.1573,6.1335,6.1415,3451800.0
2012-05-09 15:40:00,7.75,7.78,7.75,7.76,2927400.0,6.1335,6.1573,6.1335,6.1415,2927400.0
2012-05-09 15:50:00,7.76,7.77,7.73,7.74,8577700.0,6.1415,6.1494,6.1177,6.1256,8577700.0
2012-05-10 09:30:00,7.91,7.94,7.83,7.88,9781000.0,6.2602,6.2839,6.1969,6.2364,9781000.0
2012-05-10 09:40:00,7.88,7.88,7.81,7.88,4700400.0,6.2364,6.2364,6.181,6.2364,4700400.0
2012-05-10 09:50:00,7.87,7.89,7.85,7.86,3967900.0,6.2285,6.2443,6.2127,6.2206,3967900.0
2012-05-10 10:00:00,7.85,7.87,7.83,7.86,4157000.0,6.2127,6.2285,6.1969,6.2206,4157000.0
2012-05-10 10:10:00,7.85,7.9,7.84,7.87,4505600.0,6.2127,6.2523,6.2048,6.2285,4505600.0
2012-05-10 10:20:00,7.87,7.88,7.84,7.85,2355900.0,6.2285,6.2364,6.2048,6.2127,2355900.0
2012-05-10 10:30:00,7.86,7.88,7.84,7.84,3724300.0,6.2206,6.2364,6.2048,6.2048,3724300.0
2012-05-10 10:40:00,7.85,7.86,7.84,7.84,2722300.0,6.2127,6.2206,6.2048,6.2048,2722300.0
2012-05-10 10:50:00,7.85,7.85,7.77,7.79,7871100.0,6.2127,6.2127,6.1494,6.1652,7871100.0
2012-05-10 11:00:00,7.78,7.8,7.72,7.74,7952200.0,6.1573,6.1731,6.1098,6.1256,7952200.0
2012-05-10 11:10:00,7.73,7.76,7.72,7.76,4493300.0,6.1177,6.1415,6.1098,6.1415,4493300.0
2012-05-10 11:20:00,7.75,7.78,7.74,7.78,4355600.0,6.1335,6.1573,6.1256,6.1573,4355600.0
2012-05-10 11:30:00,7.77,7.81,7.76,7.81,6379400.0,6.1494,6.181,6.1415,6.181,6379400.0
2012-05-10 11:40:00,7.81,7.82,7.77,7.78,4794700.0,6.181,6.1889,6.1494,6.1573,4794700.0
2012-05-10 11:50:00,7.78,7.78,7.76,7.76,840000.0,6.1573,6.1573,6.1415,6.1415,840000.0
2012-05-10 12:00:00,7.76,7.77,7.74,7.76,1864100.0,6.1415,6.1494,6.1256,6.1415,1864100.0
2012-05-10 12:10:00,7.76,7.79,7.75,7.78,2099900.0,6.1415,6.1652,6.1335,6.1573,2099900.0
2012-05-10 12:20:00,7.77,7.8,7.76,7.79,2382500.0,6.1494,6.1731,6.1415,6.1652,2382500.0
2012-05-10 12:30:00,7.8,7.81,7.78,7.79,2996300.0,6.1731,6.181,6.1573,6.1652,2996300.0
2012-05-10 12:40:00,7.79,7.8,7.75,7.76,3511500.0,6.1652,6.1731,6.1335,6.1415,3511500.0
2012-05-10 12:50:00,7.77,7.82,7.76,7.81,5088300.0,6.1494,6.1889,6.1415,6.181,5088300.0
2012-05-10 13:00:00,7.81,7.81,7.79,7.8,2499500.0,6.181,6.181,6.1652,6.1731,2499500.0
2012-05-10 13:10:00,7.8,7.81,7.78,7.8,1604600.0,6.1731,6.181,6.1573,6.1731,1604600.0
2012-05-10 13:20:00,7.8,7.81,7.78,7.81,2748600.0,6.1731,6.181,6.1573,6.181,2748600.0
2012-05-10 13:30:00,7.8,7.82,7.79,7.79,2167100.0,6.1731,6.1889,6.1652,6.1652,2167100.0
2012-05-10 13:40:00,7.79,7.8,7.77,7.78,1023300.0,6.1652,6.1731,6.1494,6.1573,1023300.0
2012-05-10 13:50:00,7.78,7.79,7.77,7.77,1331600.0,6.1573,6.1652,6.1494,6.1494,1331600.0
2012-05-10 14:00:00,7.77,7.78,7.77,7.78,523500.0,6.1494,6.1573,6.1494,6.1573,523500.0
2012-05-10 14:10:00,7.78,7.79,7.77,7.79,1067700.0,6.1573,6.1652,6.1494,6.1652,1067700.0
2012-05-10 14:20:00,7.78,7.79,7.77,7.77,489600.0,6.1573,6.1652,6.1494,6.1494,489600.0
2012-05-10 14:30:00,7.77,7.78,7.75,7.76,1996700.0,6.1494,6.1573,6.1335,6.1415,1996700.0
2012-05-10 14:40:00,7.76,7.77,7.76,7.77,551700.0,6.1415,6.1494,6.1415,6.1494,551700.0
2012-05-10 14:50:00,7.76,7.77,7.75,7.77,1610900.0,6.1415,6.1494,6.1335,6.1494,1610900.0
2012-05-10 15:00:00,7.77,7.77,7.75,7.75,940900.0,6.1494,6.1494,6.1335,6.1335,940900.0
2012-05-10 15:10:00,7.75,7.77,7.75,7.77,884000.0,6.1335,6.1494,6.1335,6.1494,884000.0
2012-05-10 15:20:00,7.76,7.77,7.75,7.76,1775200.0,6.1415,6.1494,6.1335,6.1415,1775200.0
2012-05-10 15:30:00,7.76,7.77,7.75,7.76,1684500.0,6.1415,6.1494,6.1335,6.1415,1684500.0
2012-05-10 15:40:00,7.75,7.77,7.71,7.72,5889800.0,6.1335,6.1494,6.1019,6.1098,5889800.0
2012-05-10 15:50:00,7.72,7.72,7.67,7.69,12302200.0,6.1098,6.1098,6.0702,6.0861,12302200.0
2012-05-11 09:30:00,7.48,7.56,7.41,7.48,25096200.0,5.9199,5.9832,5.8645,5.9199,25096200.0
2012-05-11 09:40:00,7.48,7.49,7.42,7.48,13556800.0,5.9199,5.9278,5.8724,5.9199,13556800.0
2012-05-11 09:50:00,7.48,7.56,7.46,7.48,11455700.0,5.9199,5.9832,5.904,5.9199,11455700.0
2012-05-11 10:00:00,7.48,7.53,7.47,7.47,11050700.0,5.9199,5.9594,5.9119,5.9119,11050700.0
2012-05-11 10:10:00,7.47,7.53,7.47,7.52,7208700.0,5.9119,5.9594,5.9119,5.9515,7208700.0
2012-05-11 10:20:00,7.53,7.59,7.52,7.58,10624200.0,5.9594,6.0069,5.9515,5.999,10624200.0
2012-05-11 10:30:00,7.58,7.62,7.57,7.61,11910800.0,5.999,6.0307,5.9911,6.0227,11910800.0
2012-05-11 10:40:00,7.62,7.66,7.61,7.64,13520400.0,6.0307,6.0623,6.0227,6.0465,13520400.0
2012-05-11 10:50:00,7.64,7.72,7.63,7.67,9500900.0,6.0465,6.1098,6.0386,6.0702,9500900.0
2012-05-11 11:00:00,7.67,7.69,7.64,7.68,5598000.0,6.0702,6.0861,6.0465,6.0781,5598000.0
2012-05-11 11:10:00,7.68,7.71,7.67,7.71,5568600.0,6.0781,6.1019,6.0702,6.1019,5568600.0
2012-05-11 11:20:00,7.71,7.77,7.7,7.77,5821000.0,6.1019,6.1494,6.094,6.1494,5821000.0
2012-05-11 11:30:00,7.77,7.77,7.72,7.75,5399800.0,6.1494,6.1494,6.1098,6.1335,5399800.0
2012-05-11 11:40:00,7.75,7.75,7.71,7.73,3457900.0,6.1335,6.1335,6.1019,6.1177,3457900.0
2012-05-11 11:50:00,7.73,7.74,7.71,7.73,2223900.0,6.1177,6.1256,6.1019,6.1177,2223900.0
2012-05-11 12:00:00,7.72,7.74,7.69,7.71,3943900.0,6.1098,6.1256,6.0861,6.1019,3943900.0
2012-05-11 12:10:00,7.72,7.73,7.71,7.71,1674600.0,6.1098,6.1177,6.1019,6.1019,1674600.0
2012-05-11 12:20:00,7.71,7.73,7.7,7.71,3087500.0,6.1019,6.1177,6.094,6.1019,3087500.0
2012-05-11 12:30:00,7.71,7.73,7.69,7.72,3412000.0,6.1019,6.1177,6.0861,6.1098,3412000.0
2012-05-11 12:40:00,7.72,7.73,7.71,7.72,1233700.0,6.1098,6.1177,6.1019,6.1098,1233700.0
2012-05-11 12:50:00,7.72,7.73,7.69,7.71,3253100.0,6.1098,6.1177,6.0861,6.1019,3253100.0
2012-05-11 13:00:00,7.71,7.71,7.67,7.68,3785100.0,6.1019,6.1019,6.0702,6.0781,3785100.0
2012-05-11 13:10:00,7.68,7.69,7.66,7.69,2893800.0,6.0781,6.0861,6.0623,6.0861,2893800.0
2012-05-11 13:20:00,7.68,7.69,7.65,7.66,1427100.0,6.0781,6.0861,6.0544,6.0623,1427100.0
2012-05-11 13:30:00,7.66,7.69,7.65,7.66,5340300.0,6.0623,6.0861,6.0544,6.0623,5340300.0
2012-05-11 13:40:00,7.65,7.67,7.64,7.66,3372200.0,6.0544,6.0702,6.0465,6.0623,3372200.0
2012-05-11 13:50:00,7.65,7.69,7.65,7.68,2023000.0,6.0544,6.0861,6.0544,6.0781,2023000.0
2012-05-11 14:00:00,7.68,7.69,7.62,7.63,2691500.0,6.0781,6.0861,6.0307,6.0386,2691500.0
2012-05-11 14:10:00,7.63,7.67,7.63,7.67,3336600.0,6.0386,6.0702,6.0386,6.0702,3336600.0
2012-05-11 14:20:00,7.66,7.67,7.65,7.66,2606200.0,6.0623,6.0702,6.0544,6.0623,2606200.0
2012-05-11 14:30:00,7.65,7.66,7.62,7.62,1890100.0,6.0544,6.0623,6.0307,6.0307,1890100.0
2012-05-11 14:40:00,7.62,7.64,7.62,7.63,1672300.0,6.0307,6.0465,6.0307,6.0386,1672300.0
2012-05-11 14:50:00,7.63,7.63,7.6,7.61,3696200.0,6.0386,6.0386,6.0148,6.0227,3696200.0
2012-05-11 15:00:00,7.61,7.64,7.6,7.6,3945000.0,6.0227,6.0465,6.0148,6.0148,3945000.0
2012-05-11 15:10:00,7.6,7.61,7.56,7.6,2891700.0,6.0148,6.0227,5.9832,6.0148,2891700.0
2012-05-11 15:20:00,7.59,7.6,7.57,7.58,2052900.0,6.0069,6.0148,5.9911,5.999,2052900.0
2012-05-11 15:30:00,7.58,7.59,7.55,7.56,4919300.0,5.999,6.0069,5.9753,5.9832,4919300.0
2012-05-11 15:40:00,7.55,7.57,7.53,7.54,11420400.0,5.9753,5.9911,5.9594,5.9673,11420400.0
2012-05-11 15:50:00,7.54,7.56,7.54,7.55,8875500.0,5.9673,5.9832,5.9673,5.9753,8875500.0
2012-05-14 09:30:00,7.37,7.45,7.35,7.38,12820000.0,5.8328,5.8961,5.817,5.8407,12820000.0
2012-05-14 09:40:00,7.37,7.44,7.37,7.43,9366500.0,5.8328,5.8882,5.8328,5.8803,9366500.0
2012-05-14 09:50:00,7.43,7.52,7.43,7.47,9134200.0,5.8803,5.9515,5.8803,5.9119,9134200.0
2012-05-14 10:00:00,7.47,7.48,7.43,7.43,4071900.0,5.9119,5.9199,5.8803,5.8803,4071900.0
2012-05-14 10:10:00,7.44,7.45,7.42,7.43,5621800.0,5.8882,5.8961,5.8724,5.8803,5621800.0
2012-05-14 10:20:00,7.43,7.47,7.43,7.44,4178200.0,5.8803,5.9119,5.8803,5.8882,4178200.0
2012-05-14 10:30:00,7.45,7.46,7.43,7.45,4068900.0,5.8961,5.904,5.8803,5.8961,4068900.0
2012-05-14 10:40:00,7.44,7.45,7.4,7.41,4084900.0,5.8882,5.8961,5.8565,5.8645,4084900.0
2012-05-14 10:50:00,7.4,7.43,7.39,7.41,6660900.0,5.8565,5.8803,5.8486,5.8645,6660900.0
2012-05-14 11:00:00,7.41,7.42,7.4,7.4,2464400.0,5.8645,5.8724,5.8565,5.8565,2464400.0
2012-05-14 11:10:00,7.4,7.41,7.38,7.38,2194100.0,5.8565,5.8645,5.8407,5.8407,2194100.0
2012-05-14 11:20:00,7.38,7.45,7.38,7.44,6071200.0,5.8407,5.8961,5.8407,5.8882,6071200.0
2012-05-14 11:30:00,7.43,7.44,7.42,7.43,2200500.0,5.8803,5.8882,5.8724,5.8803,2200500.0
2012-05-14 11:40:00,7.43,7.43,7.41,7.42,2504500.0,5.8803,5.8803,5.8645,5.8724,2504500.0
2012-05-14 11:50:00,7.41,7.44,7.41,7.43,2150400.0,5.8645,5.8882,5.8645,5.8803,2150400.0
2012-05-14 12:00:00,7.43,7.46,7.43,7.45,2544500.0,5.8803,5.904,5.8803,5.8961,2544500.0
2012-05-14 12:10:00,7.45,7.49,7.44,7.49,4613700.0,5.8961,5.9278,5.8882,5.9278,4613700.0
2012-05-14 12:20:00,7.49,7.52,7.48,7.51,5283900.0,5.9278,5.9515,5.9199,5.9436,5283900.0
2012-05-14 12:30:00,7.51,7.52,7.49,7.5,3245300.0,5.9436,5.9515,5.9278,5.9357,3245300.0
2012-05-14 12:40:00,7.49,7.51,7.49,7.5,1522100.0,5.9278,5.9436,5.9278,5.9357,1522100.0
2012-05-14 12:50:00,7.5,7.51,7.49,7.49,2728400.0,5.9357,5.9436,5.9278,5.9278,2728400.0
2012-05-14 13:00:00,7.49,7.5,7.48,7.49,2747000.0,5.9278,5.9357,5.9199,5.9278,2747000.0
2012-05-14 13:10:00,7.49,7.5,7.44,7.45,2811100.0,5.9278,5.9357,5.8882,5.8961,2811100.0
2012-05-14 13:20:00,7.45,7.46,7.45,7.45,1442200.0,5.8961,5.904,5.8961,5.8961,1442200.0
2012-05-14 13:30:00,7.45,7.47,7.45,7.47,2870800.0,5.8961,5.9119,5.8961,5.9119,2870800.0
2012-05-14 13:40:00,7.47,7.48,7.46,7.47,1667700.0,5.9119,5.9199,5.904,5.9119,1667700.0
2012-05-14 13:50:00,7.47,7.49,7.47,7.47,1809700.0,5.9119,5.9278,5.9119,5.9119,1809700.0
2012-05-14 14:00:00,7.48,7.48,7.47,7.48,603100.0,5.9199,5.9199,5.9119,5.9199,603100.0
2012-05-14 14:10:00,7.48,7.48,7.46,7.46,1591300.0,5.9199,5.9199,5.904,5.904,1591300.0
2012-05-14 14:20:00,7.46,7.47,7.46,7.46,832200.0,5.904,5.9119,5.904,5.904,832200.0
2012-05-14 14:30:00,7.47,7.47,7.45,7.45,1571600.0,5.9119,5.9119,5.8961,5.8961,1571600.0
2012-05-14 14:40:00,7.45,7.46,7.44,7.45,1566500.0,5.8961,5.904,5.8882,5.8961,1566500.0
2012-05-14 14:50:00,7.44,7.46,7.4,7.4,3711100.0,5.8882,5.904,5.8565,5.8565,3711100.0
2012-05-14 15:00:00,7.41,7.42,7.38,7.42,5775400.0,5.8645,5.8724,5.8407,5.8724,5775400.0
2012-05-14 15:10:00,7.42,7.43,7.41,7.42,3222300.0,5.8724,5.8803,5.8645,5.8724,3222300.0
2012-05-14 15:20:00,7.43,7.43,7.39,7.4,3774600.0,5.8803,5.8803,5.8486,5.8565,3774600.0
2012-05-14 15:30:00,7.4,7.42,7.37,7.37,5821700.0,5.8565,5.8724,5.8328,5.8328,5821700.0
2012-05-14 15:40:00,7.37,7.38,7.36,7.37,5027500.0,5.8328,5.8407,5.8249,5.8328,5027500.0
2012-05-14 15:50:00,7.37,7.38,7.35,7.36,12271500.0,5.8328,5.8407,5.817,5.8249,12271500.0
2012-05-15 09:30:00,7.37,7.44,7.31,7.4,12077100.0,5.8328,5.8882,5.7853,5.8565,12077100.0
2012-05-15 09:40:00,7.4,7.45,7.39,7.45,8884500.0,5.8565,5.8961,5.8486,5.8961,8884500.0
2012-05-15 09:50:00,7.45,7.52,7.44,7.47,7584200.0,5.8961,5.9515,5.8882,5.9119,7584200.0
2012-05-15 10:00:00,7.48,7.51,7.45,7.49,4888500.0,5.9199,5.9436,5.8961,5.9278,4888500.0
2012-05-15 10:10:00,7.49,7.49,7.47,7.49,5402900.0,5.9278,5.9278,5.9119,5.9278,5402900.0
2012-05-15 10:20:00,7.49,7.52,7.49,7.51,6457400.0,5.9278,5.9515,5.9278,5.9436,6457400.0
2012-05-15 10:30:00,7.5,7.51,7.48,7.51,4114400.0,5.9357,5.9436,5.9199,5.9436,4114400.0
2012-05-15 10:40:00,7.51,7.55,7.46,7.47,11704100.0,5.9436,5.9753,5.904,5.9119,11704100.0
2012-05-15 10:50:00,7.48,7.48,7.44,7.47,4640600.0,5.9199,5.9199,5.8882,5.9119,4640600.0
2012-05-15 11:00:00,7.46,7.47,7.44,7.45,3777900.0,5.904,5.9119,5.8882,5.8961,3777900.0
2012-05-15 11:10:00,7.45,7.45,7.4,7.42,4492100.0,5.8961,5.8961,5.8565,5.8724,4492100.0
2012-05-15 11:20:00,7.42,7.46,7.4,7.46,8745600.0,5.8724,5.904,5.8565,5.904,8745600.0
2012-05-15 11:30:00,7.45,7.48,7.44,7.47,4752900.0,5.8961,5.9199,5.8882,5.9119,4752900.0
2012-05-15 11:40:00,7.47,7.49,7.45,7.46,3282500.0,5.9119,5.9278,5.8961,5.904,3282500.0
2012-05-15 11:50:00,7.47,7.47,7.43,7.44,2390200.0,5.9119,5.9119,5.8803,5.8882,2390200.0
2012-05-15 12:00:00,7.44,7.48,7.43,7.48,4621800.0,5.8882,5.9199,5.8803,5.9199,4621800.0
2012-05-15 12:10:00,7.47,7.48,7.45,7.46,2287500.0,5.9119,5.9199,5.8961,5.904,2287500.0
2012-05-15 12:20:00,7.46,7.48,7.45,7.46,2084700.0,5.904,5.9199,5.8961,5.904,2084700.0
2012-05-15 12:30:00,7.46,7.47,7.45,7.46,938900.0,5.904,5.9119,5.8961,5.904,938900.0
2012-05-15 12:40:00,7.46,7.46,7.44,7.45,1471500.0,5.904,5.904,5.8882,5.8961,1471500.0
2012-05-15 12:50:00,7.45,7.46,7.44,7.45,1627200.0,5.8961,5.904,5.8882,5.8961,1627200.0
2012-05-15 13:00:00,7.45,7.45,7.44,7.45,996800.0,5.8961,5.8961,5.8882,5.8961,996800.0
2012-05-15 13:10:00,7.44,7.45,7.43,7.43,1317100.0,5.8882,5.8961,5.8803,5.8803,1317100.0
2012-05-15 13:20:00,7.44,7.45,7.43,7.45,1372300.0,5.8882,5.8961,5.8803,5.8961,1372300.0
2012-05-15 13:30:00,7.45,7.45,7.41,7.44,4874400.0,5.8961,5.8961,5.8645,5.8882,4874400.0
2012-05-15 13:40:00,7.44,7.45,7.41,7.43,2643700.0,5.8882,5.8961,5.8645,5.8803,2643700.0
2012-05-15 13:50:00,7.43,7.43,7.39,7.42,3088100.0,5.8803,5.8803,5.8486,5.8724,3088100.0
2012-05-15 14:00:00,7.42,7.43,7.4,7.41,1676000.0,5.8724,5.8803,5.8565,5.8645,1676000.0
2012-05-15 14:10:00,7.41,7.42,7.4,7.4,1692500.0,5.8645,5.8724,5.8565,5.8565,1692500.0
2012-05-15 14:20:00,7.4,7.43,7.4,7.42,2688800.0,5.8565,5.8803,5.8565,5.8724,2688800.0
2012-05-15 14:30:00,7.41,7.42,7.39,7.41,1817900.0,5.8645,5.8724,5.8486,5.8645,1817900.0
2012-05-15 14:40:00,7.41,7.41,7.39,7.4,1241300.0,5.8645,5.8645,5.8486,5.8565,1241300.0
2012-05-15 14:50:00,7.39,7.4,7.38,7.4,2309500.0,5.8486,5.8565,5.8407,5.8565,2309500.0
2012-05-15 15:00:00,7.39,7.4,7.34,7.35,5600500.0,5.8486,5.8565,5.8091,5.817,5600500.0
2012-05-15 15:10:00,7.35,7.35,7.28,7.31,13732700.0,5.817,5.817,5.7616,5.7853,13732700.0
2012-05-15 15:20:00,7.31,7.32,7.28,7.29,5263100.0,5.7853,5.7932,5.7616,5.7695,5263100.0
2012-05-15 15:30:00,7.29,7.32,7.28,7.3,5183000.0,5.7695,5.7932,5.7616,5.7774,5183000.0
2012-05-15 15:40:00,7.31,7.32,7.27,7.27,6801200.0,5.7853,5.7932,5.7537,5.7537,6801200.0
2012-05-15 15:50:00,7.27,7.31,7.25,7.31,17262600.0,5.7537,5.7853,5.7378,5.7853,17262600.0
2012-05-16 09:30:00,7.4,7.46,7.37,7.39,8871100.0,5.8565,5.904,5.8328,5.8486,8871100.0
2012-05-16 09:40:00,7.38,7.44,7.36,7.44,6996000.0,5.8407,5.8882,5.8249,5.8882,6996000.0
2012-05-16 09:50:00,7.44,7.47,7.4,7.42,7063500.0,5.8882,5.9119,5.8565,5.8724,7063500.0
2012-05-16 10:00:00,7.42,7.44,7.39,7.42,4145900.0,5.8724,5.8882,5.8486,5.8724,4145900.0
2012-05-16 10:10:00,7.43,7.45,7.41,7.45,4437900.0,5.8803,5.8961,5.8645,5.8961,4437900.0
2012-05-16 10:20:00,7.45,7.46,7.41,7.41,4647500.0,5.8961,5.904,5.8645,5.8645,4647500.0
2012-05-16 10:30:00,7.42,7.42,7.37,7.38,4854900.0,5.8724,5.8724,5.8328,5.8407,4854900.0
2012-05-16 10:40:00,7.38,7.42,7.37,7.38,5004800.0,5.8407,5.8724,5.8328,5.8407,5004800.0
2012-05-16 10:50:00,7.39,7.39,7.33,7.35,5011100.0,5.8486,5.8486,5.8011,5.817,5011100.0
2012-05-16 11:00:00,7.34,7.36,7.3,7.33,6309400.0,5.8091,5.8249,5.7774,5.8011,6309400.0
2012-05-16 11:10:00,7.33,7.35,7.32,7.32,3750100.0,5.8011,5.817,5.7932,5.7932,3750100.0
2012-05-16 11:20:00,7.32,7.33,7.3,7.31,4052200.0,5.7932,5.8011,5.7774,5.7853,4052200.0
2012-05-16 11:30:00,7.31,7.32,7.28,7.29,4667800.0,5.7853,5.7932,5.7616,5.7695,4667800.0
2012-05-16 11:40:00,7.29,7.29,7.25,7.28,6881600.0,5.7695,5.7695,5.7378,5.7616,6881600.0
2012-05-16 11:50:00,7.27,7.29,7.27,7.28,1914100.0,5.7537,5.7695,5.7537,5.7616,1914100.0
2012-05-16 12:00:00,7.27,7.28,7.25,7.26,2179100.0,5.7537,5.7616,5.7378,5.7457,2179100.0
2012-05-16 12:10:00,7.26,7.27,7.26,7.27,865500.0,5.7457,5.7537,5.7457,5.7537,865500.0
2012-05-16 12:20:00,7.27,7.28,7.24,7.27,4778800.0,5.7537,5.7616,5.7299,5.7537,4778800.0
2012-05-16 12:30:00,7.27,7.29,7.26,7.28,3500700.0,5.7537,5.7695,5.7457,5.7616,3500700.0
2012-05-16 12:40:00,7.28,7.28,7.24,7.25,3058400.0,5.7616,5.7616,5.7299,5.7378,3058400.0
2012-05-16 12:50:00,7.25,7.25,7.21,7.22,3866100.0,5.7378,5.7378,5.7062,5.7141,3866100.0
2012-05-16 13:00:00,7.23,7.23,7.2,7.22,3275900.0,5.722,5.722,5.6983,5.7141,3275900.0
2012-05-16 13:10:00,7.22,7.22,7.2,7.22,2029100.0,5.7141,5.7141,5.6983,5.7141,2029100.0
2012-05-16 13:20:00,7.21,7.22,7.18,7.18,4434100.0,5.7062,5.7141,5.6824,5.6824,4434100.0
2012-05-16 13:30:00,7.19,7.19,7.14,7.16,7343700.0,5.6903,5.6903,5.6508,5.6666,7343700.0
2012-05-16 13:40:00,7.16,7.16,7.13,7.16,7278900.0,5.6666,5.6666,5.6429,5.6666,7278900.0
2012-05-16 13:50:00,7.16,7.21,7.15,7.19,4972100.0,5.6666,5.7062,5.6587,5.6903,4972100.0
2012-05-16 14:00:00,7.2,7.23,7.17,7.18,7760500.0,5.6983,5.722,5.6745,5.6824,7760500.0
2012-05-16 14:10:00,7.19,7.19,7.15,7.18,4936200.0,5.6903,5.6903,5.6587,5.6824,4936200.0
2012-05-16 14:20:00,7.19,7.2,7.15,7.16,3470700.0,5.6903,5.6983,5.6587,5.6666,3470700.0
2012-05-16 14:30:00,7.16,7.18,7.12,7.14,5680400.0,5.6666,5.6824,5.6349,5.6508,5680400.0
2012-05-16 14:40:00,7.14,7.18,7.12,7.17,5372800.0,5.6508,5.6824,5.6349,5.6745,5372800.0
2012-05-16 14:50:00,7.17,7.18,7.15,7.17,3079600.0,5.6745,5.6824,5.6587,5.6745,3079600.0
2012-05-16 15:00:00,7.17,7.17,7.15,7.15,2919600.0,5.6745,5.6745,5.6587,5.6587,2919600.0
2012-05-16 15:10:00,7.15,7.16,7.11,7.12,5046400.0,5.6587,5.6666,5.627,5.6349,5046400.0
2012-05-16 15:20:00,7.11,7.12,7.08,7.1,6984600.0,5.627,5.6349,5.6033,5.6191,6984600.0
2012-05-16 15:30:00,7.09,7.13,7.08,7.13,10989600.0,5.6112,5.6429,5.6033,5.6429,10989600.0
2012-05-16 15:40:00,7.13,7.13,7.09,7.13,10336800.0,5.6429,5.6429,5.6112,5.6429,10336800.0
2012-05-16 15:50:00,7.12,7.13,7.09,7.1,13842600.0,5.6349,5.6429,5.6112,5.6191,13842600.0
2012-05-17 09:30:00,7.11,7.12,7.03,7.04,11079300.0,5.627,5.6349,5.5637,5.5716,11079300.0
2012-05-17 09:40:00,7.05,7.09,7.01,7.02,11860800.0,5.5795,5.6112,5.5479,5.5558,11860800.0
2012-05-17 09:50:00,7.03,7.04,6.95,7.02,17618100.0,5.5637,5.5716,5.5004,5.5558,17618100.0
2012-05-17 10:00:00,7.02,7.04,6.93,7.03,16250500.0,5.5558,5.5716,5.4846,5.5637,16250500.0
2012-05-17 10:10:00,7.04,7.1,7.02,7.07,8453400.0,5.5716,5.6191,5.5558,5.5954,8453400.0
2012-05-17 10:20:00,7.07,7.09,7.04,7.06,7369900.0,5.5954,5.6112,5.5716,5.5875,7369900.0
2012-05-17 10:30:00,7.07,7.14,7.03,7.11,8432400.0,5.5954,5.6508,5.5637,5.627,8432400.0
2012-05-17 10:40:00,7.12,7.14,7.09,7.09,6273600.0,5.6349,5.6508,5.6112,5.6112,6273600.0
2012-05-17 10:50:00,7.09,7.15,7.08,7.14,5695000.0,5.6112,5.6587,5.6033,5.6508,5695000.0
2012-05-17 11:00:00,7.13,7.19,7.12,7.17,8984100.0,5.6429,5.6903,5.6349,5.6745,8984100.0
2012-05-17 11:10:00,7.18,7.25,7.15,7.22,8952300.0,5.6824,5.7378,5.6587,5.7141,8952300.0
2012-05-17 11:20:00,7.22,7.22,7.16,7.21,7231000.0,5.7141,5.7141,5.6666,5.7062,7231000.0
2012-05-17 11:30:00,7.21,7.21,7.11,7.15,6455500.0,5.7062,5.7062,5.627,5.6587,6455500.0
2012-05-17 11:40:00,7.15,7.2,7.15,7.19,4385000.0,5.6587,5.6983,5.6587,5.6903,4385000.0
2012-05-17 11:50:00,7.19,7.19,7.14,7.18,4689900.0,5.6903,5.6903,5.6508,5.6824,4689900.0
2012-05-17 12:00:00,7.18,7.19,7.1,7.13,6487000.0,5.6824,5.6903,5.6191,5.6429,6487000.0
2012-05-17 12:10:00,7.12,7.13,7.04,7.08,7153900.0,5.6349,5.6429,5.5716,5.6033,7153900.0
2012-05-17 12:20:00,7.08,7.11,7.08,7.09,3609800.0,5.6033,5.627,5.6033,5.6112,3609800.0
2012-05-17 12:30:00,7.1,7.1,7.07,7.09,4118900.0,5.6191,5.6191,5.5954,5.6112,4118900.0
2012-05-17 12:40:00,7.09,7.11,7.08,7.1,4136500.0,5.6112,5.627,5.6033,5.6191,4136500.0
2012-05-17 12:50:00,7.1,7.1,7.08,7.09,1881700.0,5.6191,5.6191,5.6033,5.6112,1881700.0
2012-05-17 13:00:00,7.08,7.14,7.08,7.14,2422100.0,5.6033,5.6508,5.6033,5.6508,2422100.0
2012-05-17 13:10:00,7.14,7.14,7.13,7.14,2206300.0,5.6508,5.6508,5.6429,5.6508,2206300.0
2012-05-17 13:20:00,7.14,7.14,7.12,7.12,1517100.0,5.6508,5.6508,5.6349,5.6349,1517100.0
2012-05-17 13:30:00,7.12,7.13,7.1,7.1,2342000.0,5.6349,5.6429,5.6191,5.6191,2342000.0
2012-05-17 13:40:00,7.11,7.11,7.09,7.09,1752300.0,5.627,5.627,5.6112,5.6112,1752300.0
2012-05-17 13:50:00,7.09,7.1,7.09,7.09,1025300.0,5.6112,5.6191,5.6112,5.6112,1025300.0
2012-05-17 14:00:00,7.09,7.1,7.06,7.07,2130200.0,5.6112,5.6191,5.5875,5.5954,2130200.0
2012-05-17 14:10:00,7.07,7.07,7.06,7.06,1293700.0,5.5954,5.5954,5.5875,5.5875,1293700.0
2012-05-17 14:20:00,7.06,7.09,7.05,7.05,2743100.0,5.5875,5.6112,5.5795,5.5795,2743100.0
2012-05-17 14:30:00,7.05,7.07,7.03,7.04,2904600.0,5.5795,5.5954,5.5637,5.5716,2904600.0
2012-05-17 14:40:00,7.04,7.06,7.03,7.05,2610100.0,5.5716,5.5875,5.5637,5.5795,2610100.0
2012-05-17 14:50:00,7.04,7.05,7.03,7.04,2074900.0,5.5716,5.5795,5.5637,5.5716,2074900.0
2012-05-17 15:00:00,7.05,7.06,7.02,7.02,2979800.0,5.5795,5.5875,5.5558,5.5558,2979800.0
2012-05-17 15:10:00,7.02,7.04,7.02,7.04,3334100.0,5.5558,5.5716,5.5558,5.5716,3334100.0
2012-05-17 15:20:00,7.03,7.04,7.03,7.04,2144300.0,5.5637,5.5716,5.5637,5.5716,2144300.0
2012-05-17 15:30:00,7.03,7.04,7.0,7.01,6043400.0,5.5637,5.5716,5.54,5.5479,6043400.0
2012-05-17 15:40:00,7.01,7.02,6.99,7.02,9338600.0,5.5479,5.5558,5.5321,5.5558,9338600.0
2012-05-17 15:50:00,7.02,7.03,6.98,6.99,15546800.0,5.5558,5.5637,5.5241,5.5321,15546800.0
2012-05-18 09:30:00,7.02,7.02,6.95,6.97,21641100.0,5.5558,5.5558,5.5004,5.5162,21641100.0
2012-05-18 09:40:00,6.97,7.0,6.95,6.98,8820100.0,5.5162,5.54,5.5004,5.5241,8820100.0
2012-05-18 09:50:00,6.98,7.03,6.96,6.96,8802600.0,5.5241,5.5637,5.5083,5.5083,8802600.0
2012-05-18 10:00:00,6.96,6.97,6.91,6.92,9818300.0,5.5083,5.5162,5.4687,5.4767,9818300.0
2012-05-18 10:10:00,6.92,6.94,6.91,6.94,6673000.0,5.4767,5.4925,5.4687,5.4925,6673000.0
2012-05-18 10:20:00,6.93,6.97,6.92,6.92,7191700.0,5.4846,5.5162,5.4767,5.4767,7191700.0
2012-05-18 10:30:00,6.92,6.96,6.92,6.96,5453600.0,5.4767,5.5083,5.4767,5.5083,5453600.0
2012-05-18 10:40:00,6.96,6.97,6.95,6.97,3977400.0,5.5083,5.5162,5.5004,5.5162,3977400.0
2012-05-18 10:50:00,6.97,7.01,6.97,6.99,7309800.0,5.5162,5.5479,5.5162,5.5321,7309800.0
2012-05-18 11:00:00,6.99,7.0,6.98,6.98,2659500.0,5.5321,5.54,5.5241,5.5241,2659500.0
2012-05-18 11:10:00,6.98,7.0,6.96,6.98,4603600.0,5.5241,5.54,5.5083,5.5241,4603600.0
2012-05-18 11:20:00,6.97,6.98,6.96,6.96,1483100.0,5.5162,5.5241,5.5083,5.5083,1483100.0
2012-05-18 11:30:00,6.97,6.98,6.92,6.94,3544700.0,5.5162,5.5241,5.4767,5.4925,3544700.0
2012-05-18 11:40:00,6.94,6.96,6.91,6.92,3672400.0,5.4925,5.5083,5.4687,5.4767,3672400.0
2012-05-18 11:50:00,6.91,6.92,6.89,6.91,6496700.0,5.4687,5.4767,5.4529,5.4687,6496700.0
2012-05-18 12:00:00,6.92,6.95,6.91,6.93,3734900.0,5.4767,5.5004,5.4687,5.4846,3734900.0
2012-05-18 12:10:00,6.93,6.94,6.91,6.94,2762600.0,5.4846,5.4925,5.4687,5.4925,2762600.0
2012-05-18 12:20:00,6.94,6.95,6.92,6.95,3068200.0,5.4925,5.5004,5.4767,5.5004,3068200.0
2012-05-18 12:30:00,6.95,7.01,6.94,7.0,6825300.0,5.5004,5.5479,5.4925,5.54,6825300.0
2012-05-18 12:40:00,7.0,7.03,7.0,7.02,5753900.0,5.54,5.5637,5.54,5.5558,5753900.0
2012-05-18 12:50:00,7.03,7.03,7.01,7.02,2735000.0,5.5637,5.5637,5.5479,5.5558,2735000.0
2012-05-18 13:00:00,7.01,7.02,7.0,7.0,5982600.0,5.5479,5.5558,5.54,5.54,5982600.0
2012-05-18 13:10:00,7.01,7.01,7.0,7.0,1432300.0,5.5479,5.5479,5.54,5.54,1432300.0
2012-05-18 13:20:00,7.0,7.01,7.0,7.0,1358200.0,5.54,5.5479,5.54,5.54,1358200.0
2012-05-18 13:30:00,7.0,7.01,6.98,6.98,4328900.0,5.54,5.5479,5.5241,5.5241,4328900.0
2012-05-18 13:40:00,6.99,7.01,6.98,7.0,4540100.0,5.5321,5.5479,5.5241,5.54,4540100.0
2012-05-18 13:50:00,7.0,7.02,6.98,6.98,4420600.0,5.54,5.5558,5.5241,5.5241,4420600.0
2012-05-18 14:00:00,6.98,6.99,6.96,6.97,2226400.0,5.5241,5.5321,5.5083,5.5162,2226400.0
2012-05-18 14:10:00,6.96,6.98,6.96,6.98,2952200.0,5.5083,5.5241,5.5083,5.5241,2952200.0
2012-05-18 14:20:00,6.98,6.98,6.96,6.98,1839500.0,5.5241,5.5241,5.5083,5.5241,1839500.0
2012-05-18 14:30:00,6.98,6.98,6.94,6.94,2933700.0,5.5241,5.5241,5.4925,5.4925,2933700.0
2012-05-18 14:40:00,6.94,6.95,6.93,6.94,2813300.0,5.4925,5.5004,5.4846,5.4925,2813300.0
2012-05-18 14:50:00,6.94,6.97,6.94,6.96,4508400.0,5.4925,5.5162,5.4925,5.5083,4508400.0
2012-05-18 15:00:00,6.95,6.99,6.94,6.99,3654100.0,5.5004,5.5321,5.4925,5.5321,3654100.0
2012-05-18 15:10:00,6.98,7.0,6.97,6.98,3155200.0,5.5241,5.54,5.5162,5.5241,3155200.0
2012-05-18 15:20:00,6.98,6.98,6.95,6.96,5576600.0,5.5241,5.5241,5.5004,5.5083,5576600.0
2012-05-18 15:30:00,6.97,6.97,6.93,6.93,4638800.0,5.5162,5.5162,5.4846,5.4846,4638800.0
2012-05-18 15:40:00,6.94,6.96,6.92,6.96,6223600.0,5.4925,5.5083,5.4767,5.5083,6223600.0
2012-05-18 15:50:00,6.96,7.02,6.95,7.01,18067200.0,5.5083,5.5558,5.5004,5.5479,18067200.0
2012-05-21 09:30:00,7.03,7.06,6.92,6.95,10002500.0,5.5637,5.5875,5.4767,5.5004,10002500.0
2012-05-21 09:40:00,6.96,7.04,6.95,7.02,7812700.0,5.5083,5.5716,5.5004,5.5558,7812700.0
2012-05-21 09:50:00,7.02,7.03,6.96,7.02,5145200.0,5.5558,5.5637,5.5083,5.5558,5145200.0
2012-05-21 10:00:00,7.02,7.02,6.97,6.99,4984000.0,5.5558,5.5558,5.5162,5.5321,4984000.0
2012-05-21 10:10:00,7.0,7.04,6.97,7.02,6336100.0,5.54,5.5716,5.5162,5.5558,6336100.0
2012-05-21 10:20:00,7.02,7.11,7.02,7.1,6897600.0,5.5558,5.627,5.5558,5.6191,6897600.0
2012-05-21 10:30:00,7.1,7.1,7.03,7.03,7063300.0,5.6191,5.6191,5.5637,5.5637,7063300.0
2012-05-21 10:40:00,7.04,7.05,7.03,7.04,4640100.0,5.5716,5.5795,5.5637,5.5716,4640100.0
2012-05-21 10:50:00,7.04,7.08,7.04,7.06,4426400.0,5.5716,5.6033,5.5716,5.5875,4426400.0
2012-05-21 11:00:00,7.05,7.06,7.03,7.04,3839800.0,5.5795,5.5875,5.5637,5.5716,3839800.0
2012-05-21 11:10:00,7.03,7.04,7.0,7.0,4122600.0,5.5637,5.5716,5.54,5.54,4122600.0
2012-05-21 11:20:00,7.0,7.02,6.99,6.99,3756000.0,5.54,5.5558,5.5321,5.5321,3756000.0
2012-05-21 11:30:00,7.0,7.01,6.99,6.99,3507400.0,5.54,5.5479,5.5321,5.5321,3507400.0
2012-05-21 11:40:00,6.99,7.0,6.98,6.98,1591600.0,5.5321,5.54,5.5241,5.5241,1591600.0
2012-05-21 11:50:00,6.98,6.99,6.95,6.95,2857800.0,5.5241,5.5321,5.5004,5.5004,2857800.0
2012-05-21 12:00:00,6.96,6.96,6.94,6.95,5384000.0,5.5083,5.5083,5.4925,5.5004,5384000.0
2012-05-21 12:10:00,6.95,6.97,6.93,6.96,4734300.0,5.5004,5.5162,5.4846,5.5083,4734300.0
2012-05-21 12:20:00,6.96,6.97,6.95,6.95,2977400.0,5.5083,5.5162,5.5004,5.5004,2977400.0
2012-05-21 12:30:00,6.96,6.96,6.93,6.94,3092000.0,5.5083,5.5083,5.4846,5.4925,3092000.0
2012-05-21 12:40:00,6.94,6.94,6.86,6.86,6795800.0,5.4925,5.4925,5.4292,5.4292,6795800.0
2012-05-21 12:50:00,6.87,6.87,6.83,6.85,9086900.0,5.4371,5.4371,5.4054,5.4213,9086900.0
2012-05-21 13:00:00,6.85,6.86,6.84,6.86,3336100.0,5.4213,5.4292,5.4133,5.4292,3336100.0
2012-05-21 13:10:00,6.86,6.87,6.84,6.86,3081400.0,5.4292,5.4371,5.4133,5.4292,3081400.0
2012-05-21 13:20:00,6.86,6.86,6.84,6.86,3980900.0,5.4292,5.4292,5.4133,5.4292,3980900.0
2012-05-21 13:30:00,6.86,6.87,6.85,6.85,3490100.0,5.4292,5.4371,5.4213,5.4213,3490100.0
2012-05-21 13:40:00,6.86,6.87,6.85,6.86,2236200.0,5.4292,5.4371,5.4213,5.4292,2236200.0
2012-05-21 13:50:00,6.86,6.86,6.85,6.85,2149500.0,5.4292,5.4292,5.4213,5.4213,2149500.0
2012-05-21 14:00:00,6.85,6.86,6.84,6.85,5030500.0,5.4213,5.4292,5.4133,5.4213,5030500.0
2012-05-21 14:10:00,6.84,6.86,6.83,6.86,4655000.0,5.4133,5.4292,5.4054,5.4292,4655000.0
2012-05-21 14:20:00,6.85,6.86,6.84,6.86,3355100.0,5.4213,5.4292,5.4133,5.4292,3355100.0
2012-05-21 14:30:00,6.85,6.86,6.85,6.86,2481100.0,5.4213,5.4292,5.4213,5.4292,2481100.0
2012-05-21 14:40:00,6.86,6.86,6.84,6.85,2587900.0,5.4292,5.4292,5.4133,5.4213,2587900.0
2012-05-21 14:50:00,6.86,6.9,6.85,6.9,8690200.0,5.4292,5.4608,5.4213,5.4608,8690200.0
2012-05-21 15:00:00,6.89,6.91,6.87,6.89,7279900.0,5.4529,5.4687,5.4371,5.4529,7279900.0
2012-05-21 15:10:00,6.89,6.89,6.85,6.85,4414800.0,5.4529,5.4529,5.4213,5.4213,4414800.0
2012-05-21 15:20:00,6.85,6.86,6.84,6.84,4003400.0,5.4213,5.4292,5.4133,5.4133,4003400.0
2012-05-21 15:30:00,6.84,6.85,6.74,6.77,17622900.0,5.4133,5.4213,5.3342,5.3579,17622900.0
2012-05-21 15:40:00,6.77,6.79,6.72,6.78,13164700.0,5.3579,5.3738,5.3184,5.3659,13164700.0
2012-05-21 15:50:00,6.77,6.83,6.77,6.83,17503200.0,5.3579,5.4054,5.3579,5.4054,17503200.0
2012-05-22 09:30:00,6.92,6.95,6.86,6.88,9948400.0,5.4767,5.5004,5.4292,5.445,9948400.0
2012-05-22 09:40:00,6.88,6.99,6.87,6.99,12581100.0,5.445,5.5321,5.4371,5.5321,12581100.0
2012-05-22 09:50:00,6.99,7.02,6.98,6.99,11712400.0,5.5321,5.5558,5.5241,5.5321,11712400.0
2012-05-22 10:00:00,6.99,7.06,6.98,7.05,15128800.0,5.5321,5.5875,5.5241,5.5795,15128800.0
2012-05-22 10:10:00,7.05,7.07,7.04,7.06,9622000.0,5.5795,5.5954,5.5716,5.5875,9622000.0
2012-05-22 10:20:00,7.06,7.07,7.02,7.04,5737300.0,5.5875,5.5954,5.5558,5.5716,5737300.0
2012-05-22 10:30:00,7.04,7.08,7.04,7.06,7380400.0,5.5716,5.6033,5.5716,5.5875,7380400.0
2012-05-22 10:40:00,7.07,7.1,7.05,7.1,9071900.0,5.5954,5.6191,5.5795,5.6191,9071900.0
2012-05-22 10:50:00,7.1,7.13,7.09,7.13,6316600.0,5.6191,5.6429,5.6112,5.6429,6316600.0
2012-05-22 11:00:00,7.13,7.15,7.12,7.13,6138800.0,5.6429,5.6587,5.6349,5.6429,6138800.0
2012-05-22 11:10:00,7.13,7.14,7.1,7.11,7093300.0,5.6429,5.6508,5.6191,5.627,7093300.0
2012-05-22 11:20:00,7.11,7.13,7.1,7.11,4564100.0,5.627,5.6429,5.6191,5.627,4564100.0
2012-05-22 11:30:00,7.11,7.11,7.08,7.1,4379200.0,5.627,5.627,5.6033,5.6191,4379200.0
2012-05-22 11:40:00,7.1,7.1,7.06,7.07,3674000.0,5.6191,5.6191,5.5875,5.5954,3674000.0
2012-05-22 11:50:00,7.06,7.09,7.06,7.07,3811400.0,5.5875,5.6112,5.5875,5.5954,3811400.0
2012-05-22 12:00:00,7.07,7.07,7.02,7.03,3728700.0,5.5954,5.5954,5.5558,5.5637,3728700.0
2012-05-22 12:10:00,7.03,7.05,7.01,7.05,4873500.0,5.5637,5.5795,5.5479,5.5795,4873500.0
2012-05-22 12:20:00,7.05,7.08,7.04,7.07,3555100.0,5.5795,5.6033,5.5716,5.5954,3555100.0
2012-05-22 12:30:00,7.08,7.08,7.05,7.06,1534500.0,5.6033,5.6033,5.5795,5.5875,1534500.0
2012-05-22 12:40:00,7.06,7.06,7.02,7.03,4778000.0,5.5875,5.5875,5.5558,5.5637,4778000.0
2012-05-22 12:50:00,7.03,7.03,7.0,7.0,1976800.0,5.5637,5.5637,5.54,5.54,1976800.0
2012-05-22 13:00:00,7.0,7.04,7.0,7.04,3171700.0,5.54,5.5716,5.54,5.5716,3171700.0
2012-05-22 13:10:00,7.03,7.04,7.01,7.03,2744400.0,5.5637,5.5716,5.5479,5.5637,2744400.0
2012-05-22 13:20:00,7.03,7.04,7.02,7.03,1689900.0,5.5637,5.5716,5.5558,5.5637,1689900.0
2012-05-22 13:30:00,7.03,7.05,7.02,7.04,2204300.0,5.5637,5.5795,5.5558,5.5716,2204300.0
2012-05-22 13:40:00,7.04,7.04,7.02,7.04,1848300.0,5.5716,5.5716,5.5558,5.5716,1848300.0
2012-05-22 13:50:00,7.04,7.05,7.03,7.04,2674800.0,5.5716,5.5795,5.5637,5.5716,2674800.0
2012-05-22 14:00:00,7.03,7.08,7.03,7.07,3260000.0,5.5637,5.6033,5.5637,5.5954,3260000.0
2012-05-22 14:10:00,7.07,7.08,7.05,7.06,1852700.0,5.5954,5.6033,5.5795,5.5875,1852700.0
2012-05-22 14:20:00,7.06,7.08,7.05,7.07,2797500.0,5.5875,5.6033,5.5795,5.5954,2797500.0
2012-05-22 14:30:00,7.06,7.07,7.04,7.06,3298400.0,5.5875,5.5954,5.5716,5.5875,3298400.0
2012-05-22 14:40:00,7.05,7.07,7.04,7.07,1991500.0,5.5795,5.5954,5.5716,5.5954,1991500.0
2012-05-22 14:50:00,7.07,7.08,7.05,7.07,3021700.0,5.5954,5.6033,5.5795,5.5954,3021700.0
2012-05-22 15:00:00,7.08,7.08,7.06,7.06,2647300.0,5.6033,5.6033,5.5875,5.5875,2647300.0
2012-05-22 15:10:00,7.06,7.07,7.04,7.04,4097800.0,5.5875,5.5954,5.5716,5.5716,4097800.0
2012-05-22 15:20:00,7.04,7.05,6.98,7.0,6933400.0,5.5716,5.5795,5.5241,5.54,6933400.0
2012-05-22 15:30:00,6.99,7.0,6.93,6.94,8556800.0,5.5321,5.54,5.4846,5.4925,8556800.0
2012-05-22 15:40:00,6.94,6.97,6.93,6.93,7733800.0,5.4925,5.5162,5.4846,5.4846,7733800.0
2012-05-22 15:50:00,6.93,6.99,6.93,6.99,10892700.0,5.4846,5.5321,5.4846,5.5321,10892700.0
2012-05-23 09:30:00,6.9,6.95,6.86,6.91,10312700.0,5.4608,5.5004,5.4292,5.4687,10312700.0
2012-05-23 09:40:00,6.91,6.93,6.86,6.87,6517400.0,5.4687,5.4846,5.4292,5.4371,6517400.0
2012-05-23 09:50:00,6.86,6.93,6.86,6.89,5094900.0,5.4292,5.4846,5.4292,5.4529,5094900.0
2012-05-23 10:00:00,6.89,6.93,6.87,6.89,6261100.0,5.4529,5.4846,5.4371,5.4529,6261100.0
2012-05-23 10:10:00,6.9,6.91,6.88,6.88,4032500.0,5.4608,5.4687,5.445,5.445,4032500.0
2012-05-23 10:20:00,6.88,6.9,6.85,6.88,6290400.0,5.445,5.4608,5.4213,5.445,6290400.0
2012-05-23 10:30:00,6.88,6.89,6.87,6.88,3248100.0,5.445,5.4529,5.4371,5.445,3248100.0
2012-05-23 10:40:00,6.87,6.9,6.87,6.88,4193100.0,5.4371,5.4608,5.4371,5.445,4193100.0
2012-05-23 10:50:00,6.88,6.9,6.87,6.88,3187500.0,5.445,5.4608,5.4371,5.445,3187500.0
2012-05-23 11:00:00,6.88,6.89,6.86,6.88,3666700.0,5.445,5.4529,5.4292,5.445,3666700.0
2012-05-23 11:10:00,6.88,6.91,6.87,6.91,3429900.0,5.445,5.4687,5.4371,5.4687,3429900.0
2012-05-23 11:20:00,6.91,6.92,6.89,6.91,2521700.0,5.4687,5.4767,5.4529,5.4687,2521700.0
2012-05-23 11:30:00,6.9,6.91,6.87,6.88,3397900.0,5.4608,5.4687,5.4371,5.445,3397900.0
2012-05-23 11:40:00,6.88,6.9,6.88,6.89,2980400.0,5.445,5.4608,5.445,5.4529,2980400.0
2012-05-23 11:50:00,6.9,6.9,6.88,6.88,709000.0,5.4608,5.4608,5.445,5.445,709000.0
2012-05-23 12:00:00,6.88,6.89,6.86,6.87,2477800.0,5.445,5.4529,5.4292,5.4371,2477800.0
2012-05-23 12:10:00,6.86,6.89,6.86,6.88,2527000.0,5.4292,5.4529,5.4292,5.445,2527000.0
2012-05-23 12:20:00,6.89,6.89,6.87,6.87,1474400.0,5.4529,5.4529,5.4371,5.4371,1474400.0
2012-05-23 12:30:00,6.87,6.89,6.87,6.89,1089800.0,5.4371,5.4529,5.4371,5.4529,1089800.0
2012-05-23 12:40:00,6.89,6.9,6.88,6.89,1036800.0,5.4529,5.4608,5.445,5.4529,1036800.0
2012-05-23 12:50:00,6.9,6.9,6.88,6.88,1089600.0,5.4608,5.4608,5.445,5.445,1089600.0
2012-05-23 13:00:00,6.89,6.9,6.88,6.89,992900.0,5.4529,5.4608,5.445,5.4529,992900.0
2012-05-23 13:10:00,6.89,6.91,6.88,6.89,1855600.0,5.4529,5.4687,5.445,5.4529,1855600.0
2012-05-23 13:20:00,6.88,6.91,6.88,6.89,1792900.0,5.445,5.4687,5.445,5.4529,1792900.0
2012-05-23 13:30:00,6.9,6.91,6.89,6.9,1174300.0,5.4608,5.4687,5.4529,5.4608,1174300.0
2012-05-23 13:40:00,6.9,6.92,6.9,6.92,2360100.0,5.4608,5.4767,5.4608,5.4767,2360100.0
2012-05-23 13:50:00,6.92,6.93,6.91,6.92,3397200.0,5.4767,5.4846,5.4687,5.4767,3397200.0
2012-05-23 14:00:00,6.93,6.93,6.9,6.93,3043800.0,5.4846,5.4846,5.4608,5.4846,3043800.0
2012-05-23 14:10:00,6.92,6.93,6.89,6.9,3080800.0,5.4767,5.4846,5.4529,5.4608,3080800.0
2012-05-23 14:20:00,6.89,6.91,6.89,6.9,1995300.0,5.4529,5.4687,5.4529,5.4608,1995300.0
2012-05-23 14:30:00,6.9,6.95,6.89,6.94,4308600.0,5.4608,5.5004,5.4529,5.4925,4308600.0
2012-05-23 14:40:00,6.94,6.99,6.93,6.99,6571300.0,5.4925,5.5321,5.4846,5.5321,6571300.0
2012-05-23 14:50:00,6.99,7.06,6.98,7.05,8572800.0,5.5321,5.5875,5.5241,5.5795,8572800.0
2012-05-23 15:00:00,7.04,7.09,7.03,7.08,9002000.0,5.5716,5.6112,5.5637,5.6033,9002000.0
2012-05-23 15:10:00,7.08,7.12,7.05,7.08,7988700.0,5.6033,5.6349,5.5795,5.6033,7988700.0
2012-05-23 15:20:00,7.09,7.09,7.05,7.08,6917600.0,5.6112,5.6112,5.5795,5.6033,6917600.0
2012-05-23 15:30:00,7.07,7.13,7.07,7.12,11370000.0,5.5954,5.6429,5.5954,5.6349,11370000.0
2012-05-23 15:40:00,7.12,7.17,7.11,7.14,10098900.0,5.6349,5.6745,5.627,5.6508,10098900.0
2012-05-23 15:50:00,7.13,7.17,7.11,7.16,17838400.0,5.6429,5.6745,5.627,5.6666,17838400.0
2012-05-24 09:30:00,7.26,7.33,7.2,7.2,14939200.0,5.7457,5.8011,5.6983,5.6983,14939200.0
2012-05-24 09:40:00,7.2,7.23,7.16,7.16,10621200.0,5.6983,5.722,5.6666,5.6666,10621200.0
2012-05-24 09:50:00,7.17,7.19,7.13,7.17,8153300.0,5.6745,5.6903,5.6429,5.6745,8153300.0
2012-05-24 10:00:00,7.17,7.2,7.15,7.19,7285200.0,5.6745,5.6983,5.6587,5.6903,7285200.0
2012-05-24 10:10:00,7.2,7.2,7.09,7.1,9065500.0,5.6983,5.6983,5.6112,5.6191,9065500.0
2012-05-24 10:20:00,7.1,7.11,7.02,7.05,13029600.0,5.6191,5.627,5.5558,5.5795,13029600.0
2012-05-24 10:30:00,7.05,7.11,7.05,7.09,7988600.0,5.5795,5.627,5.5795,5.6112,7988600.0
2012-05-24 10:40:00,7.09,7.12,7.08,7.1,5432100.0,5.6112,5.6349,5.6033,5.6191,5432100.0
2012-05-24 10:50:00,7.1,7.13,7.09,7.12,3908700.0,5.6191,5.6429,5.6112,5.6349,3908700.0
2012-05-24 11:00:00,7.12,7.17,7.11,7.15,8361900.0,5.6349,5.6745,5.627,5.6587,8361900.0
2012-05-24 11:10:00,7.15,7.19,7.15,7.16,4264900.0,5.6587,5.6903,5.6587,5.6666,4264900.0
2012-05-24 11:20:00,7.17,7.18,7.14,7.16,2647700.0,5.6745,5.6824,5.6508,5.6666,2647700.0
2012-05-24 11:30:00,7.16,7.16,7.11,7.13,3874100.0,5.6666,5.6666,5.627,5.6429,3874100.0
2012-05-24 11:40:00,7.13,7.13,7.06,7.07,5875400.0,5.6429,5.6429,5.5875,5.5954,5875400.0
2012-05-24 11:50:00,7.07,7.08,7.05,7.08,4212500.0,5.5954,5.6033,5.5795,5.6033,4212500.0
2012-05-24 12:00:00,7.08,7.08,7.02,7.03,6525800.0,5.6033,5.6033,5.5558,5.5637,6525800.0
2012-05-24 12:10:00,7.03,7.05,7.02,7.03,4106400.0,5.5637,5.5795,5.5558,5.5637,4106400.0
2012-05-24 12:20:00,7.04,7.07,7.03,7.05,2382000.0,5.5716,5.5954,5.5637,5.5795,2382000.0
2012-05-24 12:30:00,7.04,7.08,7.03,7.07,3316100.0,5.5716,5.6033,5.5637,5.5954,3316100.0
2012-05-24 12:40:00,7.07,7.09,7.06,7.08,1358700.0,5.5954,5.6112,5.5875,5.6033,1358700.0
2012-05-24 12:50:00,7.09,7.09,7.05,7.07,2341800.0,5.6112,5.6112,5.5795,5.5954,2341800.0
2012-05-24 13:00:00,7.07,7.1,7.06,7.08,1602000.0,5.5954,5.6191,5.5875,5.6033,1602000.0
2012-05-24 13:10:00,7.08,7.1,7.07,7.08,1594900.0,5.6033,5.6191,5.5954,5.6033,1594900.0
2012-05-24 13:20:00,7.08,7.09,7.06,7.07,2034500.0,5.6033,5.6112,5.5875,5.5954,2034500.0
2012-05-24 13:30:00,7.06,7.07,7.04,7.07,2065100.0,5.5875,5.5954,5.5716,5.5954,2065100.0
2012-05-24 13:40:00,7.06,7.08,7.04,7.05,2520800.0,5.5875,5.6033,5.5716,5.5795,2520800.0
2012-05-24 13:50:00,7.04,7.05,7.01,7.01,2784900.0,5.5716,5.5795,5.5479,5.5479,2784900.0
2012-05-24 14:00:00,7.02,7.04,7.01,7.04,2395000.0,5.5558,5.5716,5.5479,5.5716,2395000.0
2012-05-24 14:10:00,7.04,7.05,7.01,7.04,4575200.0,5.5716,5.5795,5.5479,5.5716,4575200.0
2012-05-24 14:20:00,7.05,7.05,7.03,7.04,1469900.0,5.5795,5.5795,5.5637,5.5716,1469900.0
2012-05-24 14:30:00,7.04,7.06,7.04,7.04,2117700.0,5.5716,5.5875,5.5716,5.5716,2117700.0
2012-05-24 14:40:00,7.05,7.05,7.03,7.04,1202700.0,5.5795,5.5795,5.5637,5.5716,1202700.0
2012-05-24 14:50:00,7.04,7.05,7.03,7.04,1629000.0,5.5716,5.5795,5.5637,5.5716,1629000.0
2012-05-24 15:00:00,7.04,7.08,7.04,7.06,2792900.0,5.5716,5.6033,5.5716,5.5875,2792900.0
2012-05-24 15:10:00,7.06,7.07,7.05,7.07,2168600.0,5.5875,5.5954,5.5795,5.5954,2168600.0
2012-05-24 15:20:00,7.07,7.12,7.05,7.11,7946300.0,5.5954,5.6349,5.5795,5.627,7946300.0
2012-05-24 15:30:00,7.1,7.14,7.09,7.1,4398500.0,5.6191,5.6508,5.6112,5.6191,4398500.0
2012-05-24 15:40:00,7.11,7.11,7.08,7.1,4657700.0,5.627,5.627,5.6033,5.6191,4657700.0
2012-05-24 15:50:00,7.1,7.15,7.09,7.13,14565300.0,5.6191,5.6587,5.6112,5.6429,14565300.0
2012-05-25 09:30:00,7.08,7.16,7.07,7.14,6353100.0,5.6033,5.6666,5.5954,5.6508,6353100.0
2012-05-25 09:40:00,7.14,7.15,7.1,7.12,5051000.0,5.6508,5.6587,5.6191,5.6349,5051000.0
2012-05-25 09:50:00,7.12,7.17,7.11,7.14,4862300.0,5.6349,5.6745,5.627,5.6508,4862300.0
2012-05-25 10:00:00,7.14,7.15,7.11,7.14,5309500.0,5.6508,5.6587,5.627,5.6508,5309500.0
2012-05-25 10:10:00,7.14,7.16,7.12,7.16,2360900.0,5.6508,5.6666,5.6349,5.6666,2360900.0
2012-05-25 10:20:00,7.16,7.17,7.14,7.16,3251200.0,5.6666,5.6745,5.6508,5.6666,3251200.0
2012-05-25 10:30:00,7.16,7.19,7.16,7.17,4354700.0,5.6666,5.6903,5.6666,5.6745,4354700.0
2012-05-25 10:40:00,7.17,7.18,7.14,7.16,3833500.0,5.6745,5.6824,5.6508,5.6666,3833500.0
2012-05-25 10:50:00,7.16,7.17,7.15,7.15,1871000.0,5.6666,5.6745,5.6587,5.6587,1871000.0
2012-05-25 11:00:00,7.15,7.2,7.15,7.2,3729000.0,5.6587,5.6983,5.6587,5.6983,3729000.0
2012-05-25 11:10:00,7.19,7.2,7.18,7.2,3330100.0,5.6903,5.6983,5.6824,5.6983,3330100.0
2012-05-25 11:20:00,7.2,7.25,7.18,7.2,8122500.0,5.6983,5.7378,5.6824,5.6983,8122500.0
2012-05-25 11:30:00,7.2,7.21,7.17,7.19,2977000.0,5.6983,5.7062,5.6745,5.6903,2977000.0
2012-05-25 11:40:00,7.19,7.2,7.18,7.19,2058000.0,5.6903,5.6983,5.6824,5.6903,2058000.0
2012-05-25 11:50:00,7.2,7.2,7.18,7.2,2240800.0,5.6983,5.6983,5.6824,5.6983,2240800.0
2012-05-25 12:00:00,7.2,7.2,7.18,7.2,2970900.0,5.6983,5.6983,5.6824,5.6983,2970900.0
2012-05-25 12:10:00,7.2,7.2,7.19,7.19,1002000.0,5.6983,5.6983,5.6903,5.6903,1002000.0
2012-05-25 12:20:00,7.2,7.2,7.16,7.17,1814900.0,5.6983,5.6983,5.6666,5.6745,1814900.0
2012-05-25 12:30:00,7.16,7.18,7.16,7.17,824900.0,5.6666,5.6824,5.6666,5.6745,824900.0
2012-05-25 12:40:00,7.18,7.18,7.17,7.17,895400.0,5.6824,5.6824,5.6745,5.6745,895400.0
2012-05-25 12:50:00,7.18,7.18,7.17,7.17,1007300.0,5.6824,5.6824,5.6745,5.6745,1007300.0
2012-05-25 13:00:00,7.17,7.18,7.16,7.17,2271300.0,5.6745,5.6824,5.6666,5.6745,2271300.0
2012-05-25 13:10:00,7.17,7.17,7.16,7.17,749000.0,5.6745,5.6745,5.6666,5.6745,749000.0
2012-05-25 13:20:00,7.17,7.18,7.16,7.17,597800.0,5.6745,5.6824,5.6666,5.6745,597800.0
2012-05-25 13:30:00,7.18,7.18,7.17,7.17,514400.0,5.6824,5.6824,5.6745,5.6745,514400.0
2012-05-25 13:40:00,7.18,7.18,7.17,7.17,630200.0,5.6824,5.6824,5.6745,5.6745,630200.0
2012-05-25 13:50:00,7.18,7.18,7.15,7.17,1923800.0,5.6824,5.6824,5.6587,5.6745,1923800.0
2012-05-25 14:00:00,7.17,7.17,7.16,7.16,770600.0,5.6745,5.6745,5.6666,5.6666,770600.0
2012-05-25 14:10:00,7.16,7.17,7.16,7.16,738500.0,5.6666,5.6745,5.6666,5.6666,738500.0
2012-05-25 14:20:00,7.16,7.18,7.14,7.18,3162000.0,5.6666,5.6824,5.6508,5.6824,3162000.0
2012-05-25 14:30:00,7.18,7.18,7.16,7.17,903000.0,5.6824,5.6824,5.6666,5.6745,903000.0
2012-05-25 14:40:00,7.16,7.17,7.15,7.17,1637500.0,5.6666,5.6745,5.6587,5.6745,1637500.0
2012-05-25 14:50:00,7.17,7.17,7.15,7.16,1562500.0,5.6745,5.6745,5.6587,5.6666,1562500.0
2012-05-25 15:00:00,7.16,7.17,7.15,7.17,1278000.0,5.6666,5.6745,5.6587,5.6745,1278000.0
2012-05-25 15:10:00,7.16,7.17,7.15,7.16,1586900.0,5.6666,5.6745,5.6587,5.6666,1586900.0
2012-05-25 15:20:00,7.16,7.17,7.12,7.15,3036000.0,5.6666,5.6745,5.6349,5.6587,3036000.0
2012-05-25 15:30:00,7.15,7.16,7.14,7.15,2497900.0,5.6587,5.6666,5.6508,5.6587,2497900.0
2012-05-25 15:40:00,7.15,7.16,7.14,7.15,2681000.0,5.6587,5.6666,5.6508,5.6587,2681000.0
2012-05-25 15:50:00,7.16,7.17,7.14,7.15,7849100.0,5.6666,5.6745,5.6508,5.6587,7849100.0
2012-05-29 09:30:00,7.28,7.29,7.22,7.24,8123700.0,5.7616,5.7695,5.7141,5.7299,8123700.0
2012-05-29 09:40:00,7.23,7.28,7.22,7.27,5188500.0,5.722,5.7616,5.7141,5.7537,5188500.0
2012-05-29 09:50:00,7.27,7.27,7.23,7.25,3471900.0,5.7537,5.7537,5.722,5.7378,3471900.0
2012-05-29 10:00:00,7.25,7.29,7.24,7.27,6437000.0,5.7378,5.7695,5.7299,5.7537,6437000.0
2012-05-29 10:10:00,7.26,7.28,7.25,7.26,3606400.0,5.7457,5.7616,5.7378,5.7457,3606400.0
2012-05-29 10:20:00,7.26,7.27,7.25,7.25,3177800.0,5.7457,5.7537,5.7378,5.7378,3177800.0
2012-05-29 10:30:00,7.26,7.28,7.25,7.27,4169300.0,5.7457,5.7616,5.7378,5.7537,4169300.0
2012-05-29 10:40:00,7.27,7.28,7.26,7.28,1329600.0,5.7537,5.7616,5.7457,5.7616,1329600.0
2012-05-29 10:50:00,7.28,7.28,7.27,7.28,1574600.0,5.7616,5.7616,5.7537,5.7616,1574600.0
2012-05-29 11:00:00,7.28,7.28,7.27,7.27,2607700.0,5.7616,5.7616,5.7537,5.7537,2607700.0
2012-05-29 11:10:00,7.28,7.28,7.25,7.27,4048700.0,5.7616,5.7616,5.7378,5.7537,4048700.0
2012-05-29 11:20:00,7.26,7.3,7.26,7.3,3616900.0,5.7457,5.7774,5.7457,5.7774,3616900.0
2012-05-29 11:30:00,7.29,7.3,7.27,7.27,5040600.0,5.7695,5.7774,5.7537,5.7537,5040600.0
2012-05-29 11:40:00,7.28,7.29,7.24,7.24,6216300.0,5.7616,5.7695,5.7299,5.7299,6216300.0
2012-05-29 11:50:00,7.24,7.28,7.24,7.28,3039400.0,5.7299,5.7616,5.7299,5.7616,3039400.0
2012-05-29 12:00:00,7.27,7.3,7.26,7.3,4908100.0,5.7537,5.7774,5.7457,5.7774,4908100.0
2012-05-29 12:10:00,7.29,7.3,7.27,7.3,5655400.0,5.7695,5.7774,5.7537,5.7774,5655400.0
2012-05-29 12:20:00,7.29,7.33,7.29,7.33,3856000.0,5.7695,5.8011,5.7695,5.8011,3856000.0
2012-05-29 12:30:00,7.33,7.33,7.31,7.32,2152500.0,5.8011,5.8011,5.7853,5.7932,2152500.0
2012-05-29 12:40:00,7.31,7.34,7.31,7.33,2550700.0,5.7853,5.8091,5.7853,5.8011,2550700.0
2012-05-29 12:50:00,7.33,7.34,7.32,7.33,1940400.0,5.8011,5.8091,5.7932,5.8011,1940400.0
2012-05-29 13:00:00,7.32,7.33,7.3,7.31,1870800.0,5.7932,5.8011,5.7774,5.7853,1870800.0
2012-05-29 13:10:00,7.3,7.31,7.3,7.3,1378300.0,5.7774,5.7853,5.7774,5.7774,1378300.0
2012-05-29 13:20:00,7.3,7.31,7.27,7.27,2831100.0,5.7774,5.7853,5.7537,5.7537,2831100.0
2012-05-29 13:30:00,7.28,7.3,7.27,7.3,2140100.0,5.7616,5.7774,5.7537,5.7774,2140100.0
2012-05-29 13:40:00,7.29,7.31,7.29,7.3,1826100.0,5.7695,5.7853,5.7695,5.7774,1826100.0
2012-05-29 13:50:00,7.3,7.3,7.29,7.3,706500.0,5.7774,5.7774,5.7695,5.7774,706500.0
2012-05-29 14:00:00,7.29,7.3,7.29,7.3,946400.0,5.7695,5.7774,5.7695,5.7774,946400.0
2012-05-29 14:10:00,7.29,7.32,7.29,7.3,2007000.0,5.7695,5.7932,5.7695,5.7774,2007000.0
2012-05-29 14:20:00,7.3,7.31,7.3,7.3,1209700.0,5.7774,5.7853,5.7774,5.7774,1209700.0
2012-05-29 14:30:00,7.31,7.32,7.29,7.29,2864000.0,5.7853,5.7932,5.7695,5.7695,2864000.0
2012-05-29 14:40:00,7.29,7.31,7.29,7.29,954500.0,5.7695,5.7853,5.7695,5.7695,954500.0
2012-05-29 14:50:00,7.29,7.33,7.29,7.32,3434200.0,5.7695,5.8011,5.7695,5.7932,3434200.0
2012-05-29 15:00:00,7.32,7.32,7.31,7.31,2101700.0,5.7932,5.7932,5.7853,5.7853,2101700.0
2012-05-29 15:10:00,7.31,7.35,7.31,7.34,4240200.0,5.7853,5.817,5.7853,5.8091,4240200.0
2012-05-29 15:20:00,7.35,7.35,7.33,7.35,2030700.0,5.817,5.817,5.8011,5.817,2030700.0
2012-05-29 15:30:00,7.35,7.37,7.33,7.36,7545600.0,5.817,5.8328,5.8011,5.8249,7545600.0
2012-05-29 15:40:00,7.37,7.44,7.36,7.42,12420000.0,5.8328,5.8882,5.8249,5.8724,12420000.0
2012-05-29 15:50:00,7.42,7.45,7.4,7.44,13829200.0,5.8724,5.8961,5.8565,5.8882,13829200.0
2012-05-30 09:30:00,7.33,7.34,7.3,7.32,9408600.0,5.8092,5.8171,5.7854,5.8013,9408600.0
2012-05-30 09:40:00,7.31,7.37,7.31,7.36,7282300.0,5.7934,5.8409,5.7934,5.833,7282300.0
2012-05-30 09:50:00,7.35,7.36,7.34,7.35,4188800.0,5.8251,5.833,5.8171,5.8251,4188800.0
2012-05-30 10:00:00,7.35,7.41,7.33,7.41,9349900.0,5.8251,5.8726,5.8092,5.8726,9349900.0
2012-05-30 10:10:00,7.41,7.41,7.33,7.33,9464300.0,5.8726,5.8726,5.8092,5.8092,9464300.0
2012-05-30 10:20:00,7.33,7.34,7.31,7.33,5952600.0,5.8092,5.8171,5.7934,5.8092,5952600.0
2012-05-30 10:30:00,7.33,7.34,7.31,7.32,3200400.0,5.8092,5.8171,5.7934,5.8013,3200400.0
2012-05-30 10:40:00,7.32,7.32,7.29,7.3,6646800.0,5.8013,5.8013,5.7775,5.7854,6646800.0
2012-05-30 10:50:00,7.3,7.33,7.29,7.29,2642900.0,5.7854,5.8092,5.7775,5.7775,2642900.0
2012-05-30 11:00:00,7.29,7.34,7.29,7.33,3060800.0,5.7775,5.8171,5.7775,5.8092,3060800.0
2012-05-30 11:10:00,7.32,7.34,7.3,7.31,2174000.0,5.8013,5.8171,5.7854,5.7934,2174000.0
2012-05-30 11:20:00,7.3,7.31,7.28,7.29,3179900.0,5.7854,5.7934,5.7696,5.7775,3179900.0
2012-05-30 11:30:00,7.29,7.3,7.23,7.23,7688700.0,5.7775,5.7854,5.7299,5.7299,7688700.0
2012-05-30 11:40:00,7.23,7.24,7.2,7.2,8502100.0,5.7299,5.7379,5.7062,5.7062,8502100.0
2012-05-30 11:50:00,7.21,7.23,7.2,7.22,4032400.0,5.7141,5.7299,5.7062,5.722,4032400.0
2012-05-30 12:00:00,7.21,7.22,7.13,7.15,10892700.0,5.7141,5.722,5.6507,5.6665,10892700.0
2012-05-30 12:10:00,7.16,7.16,7.14,7.15,3052600.0,5.6745,5.6745,5.6586,5.6665,3052600.0
2012-05-30 12:20:00,7.14,7.15,7.1,7.12,7448200.0,5.6586,5.6665,5.6269,5.6428,7448200.0
2012-05-30 12:30:00,7.12,7.16,7.11,7.16,5560100.0,5.6428,5.6745,5.6348,5.6745,5560100.0
2012-05-30 12:40:00,7.16,7.18,7.14,7.18,3378800.0,5.6745,5.6903,5.6586,5.6903,3378800.0
2012-05-30 12:50:00,7.18,7.18,7.16,7.17,2431300.0,5.6903,5.6903,5.6745,5.6824,2431300.0
2012-05-30 13:00:00,7.17,7.18,7.15,7.16,2188600.0,5.6824,5.6903,5.6665,5.6745,2188600.0
2012-05-30 13:10:00,7.16,7.18,7.15,7.18,1734900.0,5.6745,5.6903,5.6665,5.6903,1734900.0
2012-05-30 13:20:00,7.18,7.18,7.16,7.17,2299700.0,5.6903,5.6903,5.6745,5.6824,2299700.0
2012-05-30 13:30:00,7.17,7.21,7.17,7.21,3790400.0,5.6824,5.7141,5.6824,5.7141,3790400.0
2012-05-30 13:40:00,7.2,7.23,7.2,7.23,1677900.0,5.7062,5.7299,5.7062,5.7299,1677900.0
2012-05-30 13:50:00,7.22,7.25,7.21,7.24,4419100.0,5.722,5.7458,5.7141,5.7379,4419100.0
2012-05-30 14:00:00,7.24,7.29,7.24,7.26,5158700.0,5.7379,5.7775,5.7379,5.7537,5158700.0
2012-05-30 14:10:00,7.26,7.27,7.23,7.25,4349100.0,5.7537,5.7616,5.7299,5.7458,4349100.0
2012-05-30 14:20:00,7.26,7.26,7.19,7.22,4123800.0,5.7537,5.7537,5.6982,5.722,4123800.0
2012-05-30 14:30:00,7.21,7.24,7.21,7.22,4857200.0,5.7141,5.7379,5.7141,5.722,4857200.0
2012-05-30 14:40:00,7.22,7.24,7.21,7.22,1824900.0,5.722,5.7379,5.7141,5.722,1824900.0
2012-05-30 14:50:00,7.22,7.23,7.21,7.23,1863500.0,5.722,5.7299,5.7141,5.7299,1863500.0
2012-05-30 15:00:00,7.22,7.23,7.17,7.2,6259000.0,5.722,5.7299,5.6824,5.7062,6259000.0
2012-05-30 15:10:00,7.19,7.2,7.16,7.2,2863700.0,5.6982,5.7062,5.6745,5.7062,2863700.0
2012-05-30 15:20:00,7.2,7.22,7.18,7.22,3599300.0,5.7062,5.722,5.6903,5.722,3599300.0
2012-05-30 15:30:00,7.22,7.22,7.18,7.21,3516000.0,5.722,5.722,5.6903,5.7141,3516000.0
2012-05-30 15:40:00,7.22,7.24,7.21,7.22,6730100.0,5.722,5.7379,5.7141,5.722,6730100.0
2012-05-30 15:50:00,7.22,7.22,7.18,7.18,13537900.0,5.722,5.722,5.6903,5.6903,13537900.0
2012-05-31 09:30:00,7.21,7.26,7.16,7.16,5965000.0,5.7141,5.7537,5.6745,5.6745,5965000.0
2012-05-31 09:40:00,7.16,7.17,7.1,7.11,5952000.0,5.6745,5.6824,5.6269,5.6348,5952000.0
2012-05-31 09:50:00,7.11,7.12,7.06,7.1,6297300.0,5.6348,5.6428,5.5952,5.6269,6297300.0
2012-05-31 10:00:00,7.09,7.1,7.04,7.06,5832900.0,5.619,5.6269,5.5794,5.5952,5832900.0
2012-05-31 10:10:00,7.06,7.1,7.05,7.1,4586400.0,5.5952,5.6269,5.5873,5.6269,4586400.0
2012-05-31 10:20:00,7.1,7.11,7.08,7.11,2488900.0,5.6269,5.6348,5.6111,5.6348,2488900.0
2012-05-31 10:30:00,7.11,7.14,7.09,7.14,4733600.0,5.6348,5.6586,5.619,5.6586,4733600.0
2012-05-31 10:40:00,7.13,7.14,7.1,7.1,2804400.0,5.6507,5.6586,5.6269,5.6269,2804400.0
2012-05-31 10:50:00,7.11,7.14,7.1,7.12,4233000.0,5.6348,5.6586,5.6269,5.6428,4233000.0
2012-05-31 11:00:00,7.11,7.13,7.09,7.09,3256600.0,5.6348,5.6507,5.619,5.619,3256600.0
2012-05-31 11:10:00,7.1,7.1,7.07,7.08,5478700.0,5.6269,5.6269,5.6031,5.6111,5478700.0
2012-05-31 11:20:00,7.08,7.11,7.07,7.09,3133000.0,5.6111,5.6348,5.6031,5.619,3133000.0
2012-05-31 11:30:00,7.1,7.16,7.09,7.16,5155200.0,5.6269,5.6745,5.619,5.6745,5155200.0
2012-05-31 11:40:00,7.15,7.16,7.12,7.12,3132200.0,5.6665,5.6745,5.6428,5.6428,3132200.0
2012-05-31 11:50:00,7.13,7.17,7.12,7.15,3572900.0,5.6507,5.6824,5.6428,5.6665,3572900.0
2012-05-31 12:00:00,7.15,7.18,7.14,7.17,2332500.0,5.6665,5.6903,5.6586,5.6824,2332500.0
2012-05-31 12:10:00,7.18,7.2,7.17,7.2,2886900.0,5.6903,5.7062,5.6824,5.7062,2886900.0
2012-05-31 12:20:00,7.2,7.27,7.19,7.24,6628600.0,5.7062,5.7616,5.6982,5.7379,6628600.0
2012-05-31 12:30:00,7.24,7.25,7.19,7.2,3425100.0,5.7379,5.7458,5.6982,5.7062,3425100.0
2012-05-31 12:40:00,7.2,7.22,7.19,7.22,3415100.0,5.7062,5.722,5.6982,5.722,3415100.0
2012-05-31 12:50:00,7.22,7.23,7.19,7.2,2291000.0,5.722,5.7299,5.6982,5.7062,2291000.0
2012-05-31 13:00:00,7.2,7.24,7.19,7.22,4900300.0,5.7062,5.7379,5.6982,5.722,4900300.0
2012-05-31 13:10:00,7.22,7.24,7.2,7.22,4273000.0,5.722,5.7379,5.7062,5.722,4273000.0
2012-05-31 13:20:00,7.23,7.23,7.2,7.21,2254200.0,5.7299,5.7299,5.7062,5.7141,2254200.0
2012-05-31 13:30:00,7.21,7.21,7.19,7.2,2895600.0,5.7141,5.7141,5.6982,5.7062,2895600.0
2012-05-31 13:40:00,7.19,7.22,7.18,7.21,3242500.0,5.6982,5.722,5.6903,5.7141,3242500.0
2012-05-31 13:50:00,7.21,7.21,7.19,7.2,1812400.0,5.7141,5.7141,5.6982,5.7062,1812400.0
2012-05-31 14:00:00,7.2,7.24,7.2,7.24,2848900.0,5.7062,5.7379,5.7062,5.7379,2848900.0
2012-05-31 14:10:00,7.23,7.25,7.22,7.23,1852900.0,5.7299,5.7458,5.722,5.7299,1852900.0
2012-05-31 14:20:00,7.23,7.24,7.21,7.23,3098300.0,5.7299,5.7379,5.7141,5.7299,3098300.0
2012-05-31 14:30:00,7.23,7.27,7.22,7.26,3272600.0,5.7299,5.7616,5.722,5.7537,3272600.0
2012-05-31 14:40:00,7.26,7.26,7.23,7.25,3179100.0,5.7537,5.7537,5.7299,5.7458,3179100.0
2012-05-31 14:50:00,7.26,7.26,7.24,7.26,1842300.0,5.7537,5.7537,5.7379,5.7537,1842300.0
2012-05-31 15:00:00,7.25,7.26,7.25,7.26,2106400.0,5.7458,5.7537,5.7458,5.7537,2106400.0
2012-05-31 15:10:00,7.26,7.29,7.26,7.28,3448500.0,5.7537,5.7775,5.7537,5.7696,3448500.0
2012-05-31 15:20:00,7.28,7.34,7.27,7.32,6403600.0,5.7696,5.8171,5.7616,5.8013,6403600.0
2012-05-31 15:30:00,7.33,7.37,7.3,7.35,6943200.0,5.8092,5.8409,5.7854,5.8251,6943200.0
2012-05-31 15:40:00,7.35,7.35,7.3,7.31,8083700.0,5.8251,5.8251,5.7854,5.7934,8083700.0
2012-05-31 15:50:00,7.31,7.35,7.28,7.34,15467600.0,5.7934,5.8251,5.7696,5.8171,15467600.0
2012-06-01 09:30:00,7.12,7.19,7.09,7.14,12040600.0,5.6428,5.6982,5.619,5.6586,12040600.0
2012-06-01 09:40:00,7.15,7.15,7.07,7.09,8430800.0,5.6665,5.6665,5.6031,5.619,8430800.0
2012-06-01 09:50:00,7.09,7.12,7.08,7.11,5699800.0,5.619,5.6428,5.6111,5.6348,5699800.0
2012-06-01 10:00:00,7.11,7.14,7.08,7.11,8812100.0,5.6348,5.6586,5.6111,5.6348,8812100.0
2012-06-01 10:10:00,7.1,7.11,7.07,7.08,6622200.0,5.6269,5.6348,5.6031,5.6111,6622200.0
2012-06-01 10:20:00,7.08,7.08,7.05,7.05,7586000.0,5.6111,5.6111,5.5873,5.5873,7586000.0
2012-06-01 10:30:00,7.05,7.08,7.04,7.06,9487700.0,5.5873,5.6111,5.5794,5.5952,9487700.0
2012-06-01 10:40:00,7.06,7.06,7.04,7.06,3539100.0,5.5952,5.5952,5.5794,5.5952,3539100.0
2012-06-01 10:50:00,7.06,7.06,7.02,7.02,6476900.0,5.5952,5.5952,5.5635,5.5635,6476900.0
2012-06-01 11:00:00,7.03,7.03,7.0,7.0,4961400.0,5.5714,5.5714,5.5477,5.5477,4961400.0
2012-06-01 11:10:00,7.0,7.05,6.99,7.03,9392500.0,5.5477,5.5873,5.5397,5.5714,9392500.0
2012-06-01 11:20:00,7.04,7.07,7.03,7.06,5481800.0,5.5794,5.6031,5.5714,5.5952,5481800.0
2012-06-01 11:30:00,7.06,7.07,7.03,7.03,3388000.0,5.5952,5.6031,5.5714,5.5714,3388000.0
2012-06-01 11:40:00,7.04,7.06,7.03,7.03,5430700.0,5.5794,5.5952,5.5714,5.5714,5430700.0
2012-06-01 11:50:00,7.04,7.06,7.03,7.06,2603100.0,5.5794,5.5952,5.5714,5.5952,2603100.0
2012-06-01 12:00:00,7.06,7.07,7.04,7.06,3476200.0,5.5952,5.6031,5.5794,5.5952,3476200.0
2012-06-01 12:10:00,7.06,7.08,7.05,7.06,5034700.0,5.5952,5.6111,5.5873,5.5952,5034700.0
2012-06-01 12:20:00,7.06,7.07,7.03,7.04,3000100.0,5.5952,5.6031,5.5714,5.5794,3000100.0
2012-06-01 12:30:00,7.03,7.04,7.01,7.01,2475500.0,5.5714,5.5794,5.5556,5.5556,2475500.0
2012-06-01 12:40:00,7.01,7.05,7.01,7.05,3015400.0,5.5556,5.5873,5.5556,5.5873,3015400.0
2012-06-01 12:50:00,7.04,7.06,7.04,7.05,3309300.0,5.5794,5.5952,5.5794,5.5873,3309300.0
2012-06-01 13:00:00,7.04,7.05,7.03,7.04,1754400.0,5.5794,5.5873,5.5714,5.5794,1754400.0
2012-06-01 13:10:00,7.04,7.05,7.02,7.03,2861100.0,5.5794,5.5873,5.5635,5.5714,2861100.0
2012-06-01 13:20:00,7.02,7.03,7.01,7.02,2990800.0,5.5635,5.5714,5.5556,5.5635,2990800.0
2012-06-01 13:30:00,7.01,7.02,6.96,6.98,8923200.0,5.5556,5.5635,5.516,5.5318,8923200.0
2012-06-01 13:40:00,6.98,7.02,6.98,7.0,2883200.0,5.5318,5.5635,5.5318,5.5477,2883200.0
2012-06-01 13:50:00,7.0,7.01,6.96,6.98,5353300.0,5.5477,5.5556,5.516,5.5318,5353300.0
2012-06-01 14:00:00,6.97,6.98,6.94,6.97,6014300.0,5.5239,5.5318,5.5001,5.5239,6014300.0
2012-06-01 14:10:00,6.96,7.06,6.94,7.05,10181400.0,5.516,5.5952,5.5001,5.5873,10181400.0
2012-06-01 14:20:00,7.06,7.06,7.02,7.03,5828800.0,5.5952,5.5952,5.5635,5.5714,5828800.0
2012-06-01 14:30:00,7.02,7.06,7.02,7.06,4825000.0,5.5635,5.5952,5.5635,5.5952,4825000.0
2012-06-01 14:40:00,7.06,7.06,7.03,7.04,3281300.0,5.5952,5.5952,5.5714,5.5794,3281300.0
2012-06-01 14:50:00,7.04,7.05,7.0,7.0,3297300.0,5.5794,5.5873,5.5477,5.5477,3297300.0
2012-06-01 15:00:00,7.01,7.03,6.99,7.03,5090000.0,5.5556,5.5714,5.5397,5.5714,5090000.0
2012-06-01 15:10:00,7.03,7.03,6.97,6.98,4501600.0,5.5714,5.5714,5.5239,5.5318,4501600.0
2012-06-01 15:20:00,6.98,7.01,6.97,7.01,4064700.0,5.5318,5.5556,5.5239,5.5556,4064700.0
2012-06-01 15:30:00,7.01,7.03,7.0,7.01,6211700.0,5.5556,5.5714,5.5477,5.5556,6211700.0
2012-06-01 15:40:00,7.01,7.02,7.0,7.02,4338300.0,5.5556,5.5635,5.5477,5.5635,4338300.0
2012-06-01 15:50:00,7.01,7.05,7.01,7.02,15316800.0,5.5556,5.5873,5.5556,5.5635,15316800.0
2012-06-04 09:30:00,7.1,7.1,7.03,7.05,6961400.0,5.6269,5.6269,5.5714,5.5873,6961400.0
2012-06-04 09:40:00,7.04,7.05,6.92,6.94,10080200.0,5.5794,5.5873,5.4843,5.5001,10080200.0
2012-06-04 09:50:00,6.95,6.96,6.93,6.93,3876600.0,5.508,5.516,5.4922,5.4922,3876600.0
2012-06-04 10:00:00,6.93,6.94,6.88,6.89,7897100.0,5.4922,5.5001,5.4526,5.4605,7897100.0
2012-06-04 10:10:00,6.88,6.95,6.88,6.95,6743600.0,5.4526,5.508,5.4526,5.508,6743600.0
2012-06-04 10:20:00,6.95,6.97,6.93,6.96,5953900.0,5.508,5.5239,5.4922,5.516,5953900.0
2012-06-04 10:30:00,6.96,6.96,6.93,6.95,3676500.0,5.516,5.516,5.4922,5.508,3676500.0
2012-06-04 10:40:00,6.94,6.97,6.94,6.94,2365700.0,5.5001,5.5239,5.5001,5.5001,2365700.0
2012-06-04 10:50:00,6.95,6.99,6.94,6.97,3090800.0,5.508,5.5397,5.5001,5.5239,3090800.0
2012-06-04 11:00:00,6.97,6.99,6.96,6.97,2614000.0,5.5239,5.5397,5.516,5.5239,2614000.0
2012-06-04 11:10:00,6.97,6.98,6.95,6.96,3518600.0,5.5239,5.5318,5.508,5.516,3518600.0
2012-06-04 11:20:00,6.96,6.96,6.94,6.94,1391000.0,5.516,5.516,5.5001,5.5001,1391000.0
2012-06-04 11:30:00,6.94,6.96,6.94,6.95,1600500.0,5.5001,5.516,5.5001,5.508,1600500.0
2012-06-04 11:40:00,6.95,6.95,6.94,6.95,949600.0,5.508,5.508,5.5001,5.508,949600.0
2012-06-04 11:50:00,6.94,6.95,6.91,6.92,2814300.0,5.5001,5.508,5.4763,5.4843,2814300.0
2012-06-04 12:00:00,6.93,6.93,6.91,6.91,1441200.0,5.4922,5.4922,5.4763,5.4763,1441200.0
2012-06-04 12:10:00,6.92,6.92,6.88,6.89,4062400.0,5.4843,5.4843,5.4526,5.4605,4062400.0
2012-06-04 12:20:00,6.9,6.9,6.87,6.87,3173000.0,5.4684,5.4684,5.4446,5.4446,3173000.0
2012-06-04 12:30:00,6.87,6.89,6.87,6.89,1771000.0,5.4446,5.4605,5.4446,5.4605,1771000.0
2012-06-04 12:40:00,6.88,6.9,6.88,6.9,1252900.0,5.4526,5.4684,5.4526,5.4684,1252900.0
2012-06-04 12:50:00,6.9,6.9,6.89,6.9,1047600.0,5.4684,5.4684,5.4605,5.4684,1047600.0
2012-06-04 13:00:00,6.89,6.93,6.89,6.89,2827400.0,5.4605,5.4922,5.4605,5.4605,2827400.0
2012-06-04 13:10:00,6.89,6.92,6.89,6.89,3316200.0,5.4605,5.4843,5.4605,5.4605,3316200.0
2012-06-04 13:20:00,6.9,6.9,6.85,6.87,3548600.0,5.4684,5.4684,5.4288,5.4446,3548600.0
2012-06-04 13:30:00,6.87,6.9,6.86,6.9,1669600.0,5.4446,5.4684,5.4367,5.4684,1669600.0
2012-06-04 13:40:00,6.9,6.93,6.88,6.9,6204400.0,5.4684,5.4922,5.4526,5.4684,6204400.0
2012-06-04 13:50:00,6.9,6.95,6.89,6.93,5647900.0,5.4684,5.508,5.4605,5.4922,5647900.0
2012-06-04 14:00:00,6.93,6.94,6.91,6.93,3260900.0,5.4922,5.5001,5.4763,5.4922,3260900.0
2012-06-04 14:10:00,6.94,6.95,6.92,6.94,2747200.0,5.5001,5.508,5.4843,5.5001,2747200.0
2012-06-04 14:20:00,6.94,6.97,6.93,6.96,2351700.0,5.5001,5.5239,5.4922,5.516,2351700.0
2012-06-04 14:30:00,6.96,6.98,6.95,6.98,4611900.0,5.516,5.5318,5.508,5.5318,4611900.0
2012-06-04 14:40:00,6.97,6.98,6.96,6.96,1874500.0,5.5239,5.5318,5.516,5.516,1874500.0
2012-06-04 14:50:00,6.97,6.97,6.94,6.94,2388000.0,5.5239,5.5239,5.5001,5.5001,2388000.0
2012-06-04 15:00:00,6.94,6.95,6.92,6.92,2165100.0,5.5001,5.508,5.4843,5.4843,2165100.0
2012-06-04 15:10:00,6.93,6.93,6.89,6.9,7691700.0,5.4922,5.4922,5.4605,5.4684,7691700.0
2012-06-04 15:20:00,6.9,6.94,6.89,6.93,4624500.0,5.4684,5.5001,5.4605,5.4922,4624500.0
2012-06-04 15:30:00,6.92,6.93,6.9,6.91,2266700.0,5.4843,5.4922,5.4684,5.4763,2266700.0
2012-06-04 15:40:00,6.91,6.92,6.9,6.92,4682700.0,5.4763,5.4843,5.4684,5.4843,4682700.0
2012-06-04 15:50:00,6.91,6.92,6.87,6.88,12308500.0,5.4763,5.4843,5.4446,5.4526,12308500.0
2012-06-05 09:30:00,6.91,7.04,6.9,7.02,12710000.0,5.4763,5.5794,5.4684,5.5635,12710000.0
2012-06-05 09:40:00,7.03,7.06,7.01,7.06,7557100.0,5.5714,5.5952,5.5556,5.5952,7557100.0
2012-06-05 09:50:00,7.06,7.07,7.03,7.07,5983900.0,5.5952,5.6031,5.5714,5.6031,5983900.0
2012-06-05 10:00:00,7.07,7.13,7.06,7.1,10226600.0,5.6031,5.6507,5.5952,5.6269,10226600.0
2012-06-05 10:10:00,7.1,7.11,7.07,7.1,5829500.0,5.6269,5.6348,5.6031,5.6269,5829500.0
2012-06-05 10:20:00,7.09,7.14,7.09,7.13,7170700.0,5.619,5.6586,5.619,5.6507,7170700.0
2012-06-05 10:30:00,7.13,7.14,7.1,7.11,3972600.0,5.6507,5.6586,5.6269,5.6348,3972600.0
2012-06-05 10:40:00,7.11,7.11,7.06,7.08,5031300.0,5.6348,5.6348,5.5952,5.6111,5031300.0
2012-06-05 10:50:00,7.08,7.1,7.07,7.1,4290100.0,5.6111,5.6269,5.6031,5.6269,4290100.0
2012-06-05 11:00:00,7.1,7.1,7.07,7.08,2764300.0,5.6269,5.6269,5.6031,5.6111,2764300.0
2012-06-05 11:10:00,7.09,7.11,7.08,7.11,2303000.0,5.619,5.6348,5.6111,5.6348,2303000.0
2012-06-05 11:20:00,7.11,7.11,7.09,7.09,3341700.0,5.6348,5.6348,5.619,5.619,3341700.0
2012-06-05 11:30:00,7.1,7.12,7.09,7.1,3144500.0,5.6269,5.6428,5.619,5.6269,3144500.0
2012-06-05 11:40:00,7.1,7.1,7.07,7.07,2767400.0,5.6269,5.6269,5.6031,5.6031,2767400.0
2012-06-05 11:50:00,7.08,7.08,7.04,7.05,2642300.0,5.6111,5.6111,5.5794,5.5873,2642300.0
2012-06-05 12:00:00,7.06,7.09,7.05,7.08,2749600.0,5.5952,5.619,5.5873,5.6111,2749600.0
2012-06-05 12:10:00,7.08,7.08,7.03,7.05,2437400.0,5.6111,5.6111,5.5714,5.5873,2437400.0
2012-06-05 12:20:00,7.04,7.07,7.03,7.05,3034900.0,5.5794,5.6031,5.5714,5.5873,3034900.0
2012-06-05 12:30:00,7.05,7.1,7.05,7.08,2738900.0,5.5873,5.6269,5.5873,5.6111,2738900.0
2012-06-05 12:40:00,7.08,7.09,7.07,7.07,695800.0,5.6111,5.619,5.6031,5.6031,695800.0
2012-06-05 12:50:00,7.08,7.08,7.06,7.06,837800.0,5.6111,5.6111,5.5952,5.5952,837800.0
2012-06-05 13:00:00,7.07,7.07,7.05,7.07,855400.0,5.6031,5.6031,5.5873,5.6031,855400.0
2012-06-05 13:10:00,7.07,7.07,7.05,7.05,1312300.0,5.6031,5.6031,5.5873,5.5873,1312300.0
2012-06-05 13:20:00,7.05,7.06,7.04,7.05,937500.0,5.5873,5.5952,5.5794,5.5873,937500.0
2012-06-05 13:30:00,7.06,7.06,7.05,7.05,705500.0,5.5952,5.5952,5.5873,5.5873,705500.0
2012-06-05 13:40:00,7.06,7.08,7.05,7.07,1366000.0,5.5952,5.6111,5.5873,5.6031,1366000.0
2012-06-05 13:50:00,7.07,7.08,7.06,7.08,871000.0,5.6031,5.6111,5.5952,5.6111,871000.0
2012-06-05 14:00:00,7.08,7.1,7.07,7.09,2879800.0,5.6111,5.6269,5.6031,5.619,2879800.0
2012-06-05 14:10:00,7.1,7.1,7.08,7.1,1791000.0,5.6269,5.6269,5.6111,5.6269,1791000.0
2012-06-05 14:20:00,7.1,7.11,7.09,7.11,2498200.0,5.6269,5.6348,5.619,5.6348,2498200.0
2012-06-05 14:30:00,7.11,7.11,7.07,7.08,2077800.0,5.6348,5.6348,5.6031,5.6111,2077800.0
2012-06-05 14:40:00,7.08,7.1,7.07,7.08,1778400.0,5.6111,5.6269,5.6031,5.6111,1778400.0
2012-06-05 14:50:00,7.09,7.11,7.08,7.11,1963400.0,5.619,5.6348,5.6111,5.6348,1963400.0
2012-06-05 15:00:00,7.11,7.12,7.08,7.08,3549100.0,5.6348,5.6428,5.6111,5.6111,3549100.0
2012-06-05 15:10:00,7.08,7.09,7.08,7.08,1264100.0,5.6111,5.619,5.6111,5.6111,1264100.0
2012-06-05 15:20:00,7.08,7.1,7.08,7.09,1927300.0,5.6111,5.6269,5.6111,5.619,1927300.0
2012-06-05 15:30:00,7.09,7.12,7.09,7.11,2788200.0,5.619,5.6428,5.619,5.6348,2788200.0
2012-06-05 15:40:00,7.11,7.12,7.09,7.11,4550600.0,5.6348,5.6428,5.619,5.6348,4550600.0
2012-06-05 15:50:00,7.11,7.12,7.08,7.11,10362400.0,5.6348,5.6428,5.6111,5.6348,10362400.0
2012-06-06 09:30:00,7.24,7.26,7.18,7.24,11137400.0,5.7379,5.7537,5.6903,5.7379,11137400.0
2012-06-06 09:40:00,7.24,7.27,7.23,7.27,8564800.0,5.7379,5.7616,5.7299,5.7616,8564800.0
2012-06-06 09:50:00,7.27,7.31,7.25,7.29,9154900.0,5.7616,5.7934,5.7458,5.7775,9154900.0
2012-06-06 10:00:00,7.29,7.39,7.28,7.38,14387100.0,5.7775,5.8568,5.7696,5.8488,14387100.0
2012-06-06 10:10:00,7.37,7.47,7.36,7.43,22954100.0,5.8409,5.9202,5.833,5.8885,22954100.0
2012-06-06 10:20:00,7.43,7.49,7.42,7.43,14359800.0,5.8885,5.936,5.8805,5.8885,14359800.0
2012-06-06 10:30:00,7.43,7.49,7.43,7.47,8993300.0,5.8885,5.936,5.8885,5.9202,8993300.0
2012-06-06 10:40:00,7.47,7.5,7.45,7.49,9631500.0,5.9202,5.9439,5.9043,5.936,9631500.0
2012-06-06 10:50:00,7.49,7.5,7.47,7.5,9342200.0,5.936,5.9439,5.9202,5.9439,9342200.0
2012-06-06 11:00:00,7.5,7.66,7.49,7.65,28943200.0,5.9439,6.0707,5.936,6.0628,28943200.0
2012-06-06 11:10:00,7.66,7.77,7.65,7.74,26730300.0,6.0707,6.1579,6.0628,6.1341,26730300.0
2012-06-06 11:20:00,7.74,7.74,7.63,7.66,14643300.0,6.1341,6.1341,6.047,6.0707,14643300.0
2012-06-06 11:30:00,7.67,7.67,7.6,7.63,10366300.0,6.0787,6.0787,6.0232,6.047,10366300.0
2012-06-06 11:40:00,7.62,7.68,7.62,7.68,6458400.0,6.039,6.0866,6.039,6.0866,6458400.0
2012-06-06 11:50:00,7.67,7.68,7.59,7.61,6577400.0,6.0787,6.0866,6.0153,6.0311,6577400.0
2012-06-06 12:00:00,7.6,7.64,7.59,7.61,5746300.0,6.0232,6.0549,6.0153,6.0311,5746300.0
2012-06-06 12:10:00,7.61,7.62,7.59,7.61,3501400.0,6.0311,6.039,6.0153,6.0311,3501400.0
2012-06-06 12:20:00,7.6,7.62,7.57,7.6,5706300.0,6.0232,6.039,5.9994,6.0232,5706300.0
2012-06-06 12:30:00,7.6,7.64,7.59,7.64,3092500.0,6.0232,6.0549,6.0153,6.0549,3092500.0
2012-06-06 12:40:00,7.63,7.65,7.62,7.65,3882600.0,6.047,6.0628,6.039,6.0628,3882600.0
2012-06-06 12:50:00,7.64,7.64,7.59,7.59,3160800.0,6.0549,6.0549,6.0153,6.0153,3160800.0
2012-06-06 13:00:00,7.59,7.6,7.58,7.6,3017600.0,6.0153,6.0232,6.0073,6.0232,3017600.0
2012-06-06 13:10:00,7.59,7.6,7.54,7.55,4381300.0,6.0153,6.0232,5.9756,5.9836,4381300.0
2012-06-06 13:20:00,7.56,7.56,7.53,7.54,5432600.0,5.9915,5.9915,5.9677,5.9756,5432600.0
2012-06-06 13:30:00,7.54,7.59,7.54,7.57,4413800.0,5.9756,6.0153,5.9756,5.9994,4413800.0
2012-06-06 13:40:00,7.57,7.58,7.55,7.56,2908100.0,5.9994,6.0073,5.9836,5.9915,2908100.0
2012-06-06 13:50:00,7.56,7.56,7.52,7.53,3964500.0,5.9915,5.9915,5.9598,5.9677,3964500.0
2012-06-06 14:00:00,7.52,7.55,7.51,7.51,3166800.0,5.9598,5.9836,5.9519,5.9519,3166800.0
2012-06-06 14:10:00,7.51,7.54,7.49,7.54,7324000.0,5.9519,5.9756,5.936,5.9756,7324000.0
2012-06-06 14:20:00,7.54,7.58,7.53,7.56,5212300.0,5.9756,6.0073,5.9677,5.9915,5212300.0
2012-06-06 14:30:00,7.56,7.59,7.55,7.58,3257600.0,5.9915,6.0153,5.9836,6.0073,3257600.0
2012-06-06 14:40:00,7.58,7.62,7.58,7.59,4814700.0,6.0073,6.039,6.0073,6.0153,4814700.0
2012-06-06 14:50:00,7.6,7.61,7.57,7.59,4787300.0,6.0232,6.0311,5.9994,6.0153,4787300.0
2012-06-06 15:00:00,7.6,7.63,7.58,7.61,6336000.0,6.0232,6.047,6.0073,6.0311,6336000.0
2012-06-06 15:10:00,7.61,7.63,7.56,7.57,9602500.0,6.0311,6.047,5.9915,5.9994,9602500.0
2012-06-06 15:20:00,7.56,7.59,7.54,7.56,6897800.0,5.9915,6.0153,5.9756,5.9915,6897800.0
2012-06-06 15:30:00,7.57,7.63,7.55,7.61,6748300.0,5.9994,6.047,5.9836,6.0311,6748300.0
2012-06-06 15:40:00,7.6,7.65,7.6,7.6,8996600.0,6.0232,6.0628,6.0232,6.0232,8996600.0
2012-06-06 15:50:00,7.6,7.65,7.6,7.63,20316500.0,6.0232,6.0628,6.0232,6.047,20316500.0
2012-06-07 09:30:00,7.81,7.9,7.72,7.77,29565800.0,6.1896,6.2609,6.1183,6.1579,29565800.0
2012-06-07 09:40:00,7.78,7.82,7.74,7.75,14303700.0,6.1658,6.1975,6.1341,6.1421,14303700.0
2012-06-07 09:50:00,7.76,7.82,7.75,7.8,9489200.0,6.15,6.1975,6.1421,6.1817,9489200.0
2012-06-07 10:00:00,7.8,7.81,7.55,7.58,23182200.0,6.1817,6.1896,5.9836,6.0073,23182200.0
2012-06-07 10:10:00,7.58,7.61,7.51,7.51,14680900.0,6.0073,6.0311,5.9519,5.9519,14680900.0
2012-06-07 10:20:00,7.52,7.65,7.51,7.65,10782700.0,5.9598,6.0628,5.9519,6.0628,10782700.0
2012-06-07 10:30:00,7.64,7.66,7.58,7.59,7584700.0,6.0549,6.0707,6.0073,6.0153,7584700.0
2012-06-07 10:40:00,7.6,7.61,7.49,7.52,8559500.0,6.0232,6.0311,5.936,5.9598,8559500.0
2012-06-07 10:50:00,7.52,7.57,7.5,7.55,6018400.0,5.9598,5.9994,5.9439,5.9836,6018400.0
2012-06-07 11:00:00,7.54,7.6,7.53,7.56,6353000.0,5.9756,6.0232,5.9677,5.9915,6353000.0
2012-06-07 11:10:00,7.56,7.57,7.53,7.53,3638900.0,5.9915,5.9994,5.9677,5.9677,3638900.0
2012-06-07 11:20:00,7.54,7.59,7.54,7.57,3068800.0,5.9756,6.0153,5.9756,5.9994,3068800.0
2012-06-07 11:30:00,7.58,7.61,7.56,7.58,5031600.0,6.0073,6.0311,5.9915,6.0073,5031600.0
2012-06-07 11:40:00,7.58,7.59,7.51,7.52,7502700.0,6.0073,6.0153,5.9519,5.9598,7502700.0
2012-06-07 11:50:00,7.52,7.57,7.51,7.56,5723900.0,5.9598,5.9994,5.9519,5.9915,5723900.0
2012-06-07 12:00:00,7.56,7.57,7.52,7.53,3272100.0,5.9915,5.9994,5.9598,5.9677,3272100.0
2012-06-07 12:10:00,7.53,7.57,7.53,7.57,3142800.0,5.9677,5.9994,5.9677,5.9994,3142800.0
2012-06-07 12:20:00,7.56,7.57,7.53,7.57,3350700.0,5.9915,5.9994,5.9677,5.9994,3350700.0
2012-06-07 12:30:00,7.56,7.57,7.54,7.56,1859700.0,5.9915,5.9994,5.9756,5.9915,1859700.0
2012-06-07 12:40:00,7.56,7.57,7.53,7.56,4359200.0,5.9915,5.9994,5.9677,5.9915,4359200.0
2012-06-07 12:50:00,7.56,7.58,7.54,7.56,3284700.0,5.9915,6.0073,5.9756,5.9915,3284700.0
2012-06-07 13:00:00,7.56,7.57,7.54,7.56,2074900.0,5.9915,5.9994,5.9756,5.9915,2074900.0
2012-06-07 13:10:00,7.56,7.58,7.55,7.57,2641000.0,5.9915,6.0073,5.9836,5.9994,2641000.0
2012-06-07 13:20:00,7.57,7.61,7.56,7.59,4589900.0,5.9994,6.0311,5.9915,6.0153,4589900.0
2012-06-07 13:30:00,7.59,7.6,7.55,7.56,2093200.0,6.0153,6.0232,5.9836,5.9915,2093200.0
2012-06-07 13:40:00,7.55,7.57,7.54,7.54,2651400.0,5.9836,5.9994,5.9756,5.9756,2651400.0
2012-06-07 13:50:00,7.55,7.55,7.52,7.54,3788000.0,5.9836,5.9836,5.9598,5.9756,3788000.0
2012-06-07 14:00:00,7.54,7.56,7.52,7.53,2910800.0,5.9756,5.9915,5.9598,5.9677,2910800.0
2012-06-07 14:10:00,7.53,7.56,7.52,7.54,2067300.0,5.9677,5.9915,5.9598,5.9756,2067300.0
2012-06-07 14:20:00,7.54,7.56,7.54,7.55,2756700.0,5.9756,5.9915,5.9756,5.9836,2756700.0
2012-06-07 14:30:00,7.55,7.56,7.53,7.54,2447300.0,5.9836,5.9915,5.9677,5.9756,2447300.0
2012-06-07 14:40:00,7.54,7.56,7.53,7.53,1744000.0,5.9756,5.9915,5.9677,5.9677,1744000.0
2012-06-07 14:50:00,7.53,7.55,7.53,7.53,2569100.0,5.9677,5.9836,5.9677,5.9677,2569100.0
2012-06-07 15:00:00,7.53,7.54,7.46,7.5,8141800.0,5.9677,5.9756,5.9122,5.9439,8141800.0
2012-06-07 15:10:00,7.5,7.54,7.46,7.47,6761000.0,5.9439,5.9756,5.9122,5.9202,6761000.0
2012-06-07 15:20:00,7.47,7.5,7.45,7.49,8317400.0,5.9202,5.9439,5.9043,5.936,8317400.0
2012-06-07 15:30:00,7.49,7.5,7.43,7.45,6999200.0,5.936,5.9439,5.8885,5.9043,6999200.0
2012-06-07 15:40:00,7.45,7.47,7.42,7.43,7481300.0,5.9043,5.9202,5.8805,5.8885,7481300.0
2012-06-07 15:50:00,7.43,7.44,7.38,7.41,14715000.0,5.8885,5.8964,5.8488,5.8726,14715000.0
2012-06-08 09:30:00,7.35,7.37,7.28,7.31,15384400.0,5.8251,5.8409,5.7696,5.7934,15384400.0
2012-06-08 09:40:00,7.3,7.31,7.23,7.26,11775500.0,5.7854,5.7934,5.7299,5.7537,11775500.0
2012-06-08 09:50:00,7.27,7.31,7.2,7.3,14007100.0,5.7616,5.7934,5.7062,5.7854,14007100.0
2012-06-08 10:00:00,7.3,7.31,7.26,7.29,7699900.0,5.7854,5.7934,5.7537,5.7775,7699900.0
2012-06-08 10:10:00,7.29,7.3,7.25,7.27,8471500.0,5.7775,5.7854,5.7458,5.7616,8471500.0
2012-06-08 10:20:00,7.27,7.28,7.24,7.27,5827600.0,5.7616,5.7696,5.7379,5.7616,5827600.0
2012-06-08 10:30:00,7.27,7.28,7.22,7.27,8847200.0,5.7616,5.7696,5.722,5.7616,8847200.0
2012-06-08 10:40:00,7.27,7.34,7.26,7.33,8452500.0,5.7616,5.8171,5.7537,5.8092,8452500.0
2012-06-08 10:50:00,7.33,7.4,7.32,7.37,9246200.0,5.8092,5.8647,5.8013,5.8409,9246200.0
2012-06-08 11:00:00,7.37,7.38,7.3,7.32,9414300.0,5.8409,5.8488,5.7854,5.8013,9414300.0
2012-06-08 11:10:00,7.32,7.33,7.28,7.28,5141100.0,5.8013,5.8092,5.7696,5.7696,5141100.0
2012-06-08 11:20:00,7.28,7.32,7.27,7.31,4136800.0,5.7696,5.8013,5.7616,5.7934,4136800.0
2012-06-08 11:30:00,7.32,7.33,7.3,7.3,4272000.0,5.8013,5.8092,5.7854,5.7854,4272000.0
2012-06-08 11:40:00,7.3,7.32,7.3,7.3,3539100.0,5.7854,5.8013,5.7854,5.7854,3539100.0
2012-06-08 11:50:00,7.31,7.31,7.25,7.26,3837400.0,5.7934,5.7934,5.7458,5.7537,3837400.0
2012-06-08 12:00:00,7.26,7.3,7.25,7.28,5744100.0,5.7537,5.7854,5.7458,5.7696,5744100.0
2012-06-08 12:10:00,7.27,7.3,7.26,7.29,3404100.0,5.7616,5.7854,5.7537,5.7775,3404100.0
2012-06-08 12:20:00,7.29,7.35,7.29,7.35,3677300.0,5.7775,5.8251,5.7775,5.8251,3677300.0
2012-06-08 12:30:00,7.34,7.4,7.34,7.37,7283000.0,5.8171,5.8647,5.8171,5.8409,7283000.0
2012-06-08 12:40:00,7.37,7.39,7.36,7.39,3254500.0,5.8409,5.8568,5.833,5.8568,3254500.0
2012-06-08 12:50:00,7.39,7.41,7.37,7.38,4500400.0,5.8568,5.8726,5.8409,5.8488,4500400.0
2012-06-08 13:00:00,7.39,7.44,7.38,7.44,5733200.0,5.8568,5.8964,5.8488,5.8964,5733200.0
2012-06-08 13:10:00,7.44,7.44,7.39,7.4,2927500.0,5.8964,5.8964,5.8568,5.8647,2927500.0
2012-06-08 13:20:00,7.4,7.41,7.39,7.39,1944300.0,5.8647,5.8726,5.8568,5.8568,1944300.0
2012-06-08 13:30:00,7.39,7.4,7.37,7.39,2876500.0,5.8568,5.8647,5.8409,5.8568,2876500.0
2012-06-08 13:40:00,7.39,7.41,7.37,7.41,1760400.0,5.8568,5.8726,5.8409,5.8726,1760400.0
2012-06-08 13:50:00,7.41,7.45,7.4,7.44,3661000.0,5.8726,5.9043,5.8647,5.8964,3661000.0
2012-06-08 14:00:00,7.44,7.48,7.43,7.45,4256300.0,5.8964,5.9281,5.8885,5.9043,4256300.0
2012-06-08 14:10:00,7.45,7.46,7.44,7.45,1316000.0,5.9043,5.9122,5.8964,5.9043,1316000.0
2012-06-08 14:20:00,7.45,7.47,7.44,7.45,1868500.0,5.9043,5.9202,5.8964,5.9043,1868500.0
2012-06-08 14:30:00,7.46,7.52,7.45,7.51,6255800.0,5.9122,5.9598,5.9043,5.9519,6255800.0
2012-06-08 14:40:00,7.52,7.52,7.49,7.49,2965200.0,5.9598,5.9598,5.936,5.936,2965200.0
2012-06-08 14:50:00,7.49,7.5,7.47,7.47,1637400.0,5.936,5.9439,5.9202,5.9202,1637400.0
2012-06-08 15:00:00,7.47,7.5,7.47,7.48,2428800.0,5.9202,5.9439,5.9202,5.9281,2428800.0
2012-06-08 15:10:00,7.48,7.52,7.48,7.52,4287200.0,5.9281,5.9598,5.9281,5.9598,4287200.0
2012-06-08 15:20:00,7.52,7.55,7.5,7.5,6911400.0,5.9598,5.9836,5.9439,5.9439,6911400.0
2012-06-08 15:30:00,7.51,7.51,7.5,7.51,4369500.0,5.9519,5.9519,5.9439,5.9519,4369500.0
2012-06-08 15:40:00,7.51,7.58,7.5,7.57,7744700.0,5.9519,6.0073,5.9439,5.9994,7744700.0
2012-06-08 15:50:00,7.58,7.58,7.52,7.56,12801100.0,6.0073,6.0073,5.9598,5.9915,12801100.0
2012-06-11 09:30:00,7.72,7.77,7.61,7.61,17139900.0,6.1183,6.1579,6.0311,6.0311,17139900.0
2012-06-11 09:40:00,7.61,7.62,7.51,7.58,11647000.0,6.0311,6.039,5.9519,6.0073,11647000.0
2012-06-11 09:50:00,7.58,7.61,7.55,7.57,7577600.0,6.0073,6.0311,5.9836,5.9994,7577600.0
2012-06-11 10:00:00,7.56,7.59,7.51,7.52,8248800.0,5.9915,6.0153,5.9519,5.9598,8248800.0
2012-06-11 10:10:00,7.52,7.53,7.47,7.5,9741500.0,5.9598,5.9677,5.9202,5.9439,9741500.0
2012-06-11 10:20:00,7.49,7.55,7.48,7.54,6451000.0,5.936,5.9836,5.9281,5.9756,6451000.0
2012-06-11 10:30:00,7.54,7.54,7.48,7.52,4144100.0,5.9756,5.9756,5.9281,5.9598,4144100.0
2012-06-11 10:40:00,7.52,7.53,7.44,7.46,5468700.0,5.9598,5.9677,5.8964,5.9122,5468700.0
2012-06-11 10:50:00,7.46,7.47,7.42,7.47,4576500.0,5.9122,5.9202,5.8805,5.9202,4576500.0
2012-06-11 11:00:00,7.47,7.47,7.43,7.46,3698100.0,5.9202,5.9202,5.8885,5.9122,3698100.0
2012-06-11 11:10:00,7.46,7.47,7.38,7.38,7011900.0,5.9122,5.9202,5.8488,5.8488,7011900.0
2012-06-11 11:20:00,7.38,7.4,7.34,7.39,10812800.0,5.8488,5.8647,5.8171,5.8568,10812800.0
2012-06-11 11:30:00,7.39,7.45,7.37,7.45,4852600.0,5.8568,5.9043,5.8409,5.9043,4852600.0
2012-06-11 11:40:00,7.45,7.46,7.39,7.4,4645500.0,5.9043,5.9122,5.8568,5.8647,4645500.0
2012-06-11 11:50:00,7.4,7.41,7.36,7.39,3848300.0,5.8647,5.8726,5.833,5.8568,3848300.0
2012-06-11 12:00:00,7.38,7.4,7.35,7.37,3842500.0,5.8488,5.8647,5.8251,5.8409,3842500.0
2012-06-11 12:10:00,7.37,7.39,7.35,7.39,3566400.0,5.8409,5.8568,5.8251,5.8568,3566400.0
2012-06-11 12:20:00,7.39,7.4,7.36,7.38,2353800.0,5.8568,5.8647,5.833,5.8488,2353800.0
2012-06-11 12:30:00,7.38,7.42,7.38,7.42,2831000.0,5.8488,5.8805,5.8488,5.8805,2831000.0
2012-06-11 12:40:00,7.42,7.42,7.39,7.41,1781400.0,5.8805,5.8805,5.8568,5.8726,1781400.0
2012-06-11 12:50:00,7.4,7.41,7.39,7.41,1202900.0,5.8647,5.8726,5.8568,5.8726,1202900.0
2012-06-11 13:00:00,7.41,7.41,7.38,7.39,3116900.0,5.8726,5.8726,5.8488,5.8568,3116900.0
2012-06-11 13:10:00,7.39,7.41,7.37,7.41,2381300.0,5.8568,5.8726,5.8409,5.8726,2381300.0
2012-06-11 13:20:00,7.41,7.41,7.38,7.39,1857600.0,5.8726,5.8726,5.8488,5.8568,1857600.0
2012-06-11 13:30:00,7.39,7.39,7.35,7.36,2382700.0,5.8568,5.8568,5.8251,5.833,2382700.0
2012-06-11 13:40:00,7.35,7.36,7.33,7.34,4119000.0,5.8251,5.833,5.8092,5.8171,4119000.0
2012-06-11 13:50:00,7.35,7.38,7.33,7.37,2323000.0,5.8251,5.8488,5.8092,5.8409,2323000.0
2012-06-11 14:00:00,7.37,7.37,7.32,7.36,3954700.0,5.8409,5.8409,5.8013,5.833,3954700.0
2012-06-11 14:10:00,7.35,7.36,7.31,7.32,2455600.0,5.8251,5.833,5.7934,5.8013,2455600.0
2012-06-11 14:20:00,7.31,7.35,7.31,7.35,2308900.0,5.7934,5.8251,5.7934,5.8251,2308900.0
2012-06-11 14:30:00,7.35,7.36,7.34,7.35,1929200.0,5.8251,5.833,5.8171,5.8251,1929200.0
2012-06-11 14:40:00,7.36,7.37,7.34,7.35,1746900.0,5.833,5.8409,5.8171,5.8251,1746900.0
2012-06-11 14:50:00,7.35,7.37,7.33,7.36,2223900.0,5.8251,5.8409,5.8092,5.833,2223900.0
2012-06-11 15:00:00,7.36,7.38,7.35,7.37,3656000.0,5.833,5.8488,5.8251,5.8409,3656000.0
2012-06-11 15:10:00,7.37,7.38,7.32,7.34,3836900.0,5.8409,5.8488,5.8013,5.8171,3836900.0
2012-06-11 15:20:00,7.33,7.34,7.3,7.32,4223600.0,5.8092,5.8171,5.7854,5.8013,4223600.0
2012-06-11 15:30:00,7.33,7.34,7.3,7.31,3662500.0,5.8092,5.8171,5.7854,5.7934,3662500.0
2012-06-11 15:40:00,7.31,7.37,7.31,7.32,7283000.0,5.7934,5.8409,5.7934,5.8013,7283000.0
2012-06-11 15:50:00,7.33,7.33,7.28,7.29,12246600.0,5.8092,5.8092,5.7696,5.7775,12246600.0
2012-06-12 09:30:00,7.32,7.34,7.22,7.23,10941000.0,5.8013,5.8171,5.722,5.7299,10941000.0
2012-06-12 09:40:00,7.23,7.36,7.23,7.33,8090600.0,5.7299,5.833,5.7299,5.8092,8090600.0
2012-06-12 09:50:00,7.34,7.39,7.33,7.34,8245600.0,5.8171,5.8568,5.8092,5.8171,8245600.0
2012-06-12 10:00:00,7.34,7.42,7.33,7.37,6602800.0,5.8171,5.8805,5.8092,5.8409,6602800.0
2012-06-12 10:10:00,7.37,7.4,7.34,7.36,5644700.0,5.8409,5.8647,5.8171,5.833,5644700.0
2012-06-12 10:20:00,7.36,7.38,7.33,7.33,3214300.0,5.833,5.8488,5.8092,5.8092,3214300.0
2012-06-12 10:30:00,7.33,7.35,7.31,7.33,3398200.0,5.8092,5.8251,5.7934,5.8092,3398200.0
2012-06-12 10:40:00,7.33,7.4,7.32,7.38,3791500.0,5.8092,5.8647,5.8013,5.8488,3791500.0
2012-06-12 10:50:00,7.39,7.4,7.37,7.38,2551600.0,5.8568,5.8647,5.8409,5.8488,2551600.0
2012-06-12 11:00:00,7.38,7.43,7.37,7.41,5107200.0,5.8488,5.8885,5.8409,5.8726,5107200.0
2012-06-12 11:10:00,7.41,7.44,7.4,7.44,4286200.0,5.8726,5.8964,5.8647,5.8964,4286200.0
2012-06-12 11:20:00,7.44,7.47,7.42,7.43,5801100.0,5.8964,5.9202,5.8805,5.8885,5801100.0
2012-06-12 11:30:00,7.42,7.44,7.4,7.4,2835700.0,5.8805,5.8964,5.8647,5.8647,2835700.0
2012-06-12 11:40:00,7.41,7.41,7.38,7.39,2789200.0,5.8726,5.8726,5.8488,5.8568,2789200.0
2012-06-12 11:50:00,7.39,7.4,7.38,7.38,2260700.0,5.8568,5.8647,5.8488,5.8488,2260700.0
2012-06-12 12:00:00,7.39,7.4,7.37,7.37,2114300.0,5.8568,5.8647,5.8409,5.8409,2114300.0
2012-06-12 12:10:00,7.38,7.38,7.35,7.36,1628700.0,5.8488,5.8488,5.8251,5.833,1628700.0
2012-06-12 12:20:00,7.37,7.38,7.35,7.36,1304400.0,5.8409,5.8488,5.8251,5.833,1304400.0
2012-06-12 12:30:00,7.36,7.37,7.35,7.37,1023100.0,5.833,5.8409,5.8251,5.8409,1023100.0
2012-06-12 12:40:00,7.37,7.37,7.35,7.35,1399400.0,5.8409,5.8409,5.8251,5.8251,1399400.0
2012-06-12 12:50:00,7.35,7.36,7.34,7.36,1319600.0,5.8251,5.833,5.8171,5.833,1319600.0
2012-06-12 13:00:00,7.36,7.38,7.35,7.37,914200.0,5.833,5.8488,5.8251,5.8409,914200.0
2012-06-12 13:10:00,7.38,7.43,7.37,7.41,3405100.0,5.8488,5.8885,5.8409,5.8726,3405100.0
2012-06-12 13:20:00,7.42,7.43,7.39,7.39,1835700.0,5.8805,5.8885,5.8568,5.8568,1835700.0
2012-06-12 13:30:00,7.39,7.42,7.39,7.42,1830600.0,5.8568,5.8805,5.8568,5.8805,1830600.0
2012-06-12 13:40:00,7.42,7.43,7.4,7.4,1677000.0,5.8805,5.8885,5.8647,5.8647,1677000.0
2012-06-12 13:50:00,7.41,7.42,7.39,7.39,2136700.0,5.8726,5.8805,5.8568,5.8568,2136700.0
2012-06-12 14:00:00,7.39,7.41,7.39,7.4,777800.0,5.8568,5.8726,5.8568,5.8647,777800.0
2012-06-12 14:10:00,7.41,7.41,7.39,7.4,1443900.0,5.8726,5.8726,5.8568,5.8647,1443900.0
2012-06-12 14:20:00,7.4,7.41,7.38,7.4,1566000.0,5.8647,5.8726,5.8488,5.8647,1566000.0
2012-06-12 14:30:00,7.4,7.43,7.4,7.43,1691500.0,5.8647,5.8885,5.8647,5.8885,1691500.0
2012-06-12 14:40:00,7.42,7.43,7.4,7.42,1174900.0,5.8805,5.8885,5.8647,5.8805,1174900.0
2012-06-12 14:50:00,7.42,7.42,7.4,7.4,740000.0,5.8805,5.8805,5.8647,5.8647,740000.0
2012-06-12 15:00:00,7.41,7.42,7.39,7.41,1376000.0,5.8726,5.8805,5.8568,5.8726,1376000.0
2012-06-12 15:10:00,7.42,7.45,7.4,7.41,2822800.0,5.8805,5.9043,5.8647,5.8726,2822800.0
2012-06-12 15:20:00,7.41,7.43,7.39,7.43,3824100.0,5.8726,5.8885,5.8568,5.8885,3824100.0
2012-06-12 15:30:00,7.43,7.45,7.41,7.44,4220600.0,5.8885,5.9043,5.8726,5.8964,4220600.0
2012-06-12 15:40:00,7.43,7.5,7.43,7.49,9386900.0,5.8885,5.9439,5.8885,5.936,9386900.0
2012-06-12 15:50:00,7.48,7.5,7.46,7.49,11329400.0,5.9281,5.9439,5.9122,5.936,11329400.0
2012-06-13 09:30:00,7.4,7.43,7.35,7.42,7935500.0,5.8647,5.8885,5.8251,5.8805,7935500.0
2012-06-13 09:40:00,7.42,7.49,7.4,7.48,6503300.0,5.8805,5.936,5.8647,5.9281,6503300.0
2012-06-13 09:50:00,7.48,7.48,7.41,7.42,5613300.0,5.9281,5.9281,5.8726,5.8805,5613300.0
2012-06-13 10:00:00,7.41,7.46,7.41,7.44,4822500.0,5.8726,5.9122,5.8726,5.8964,4822500.0
2012-06-13 10:10:00,7.45,7.47,7.44,7.45,2751200.0,5.9043,5.9202,5.8964,5.9043,2751200.0
2012-06-13 10:20:00,7.46,7.49,7.44,7.48,2886900.0,5.9122,5.936,5.8964,5.9281,2886900.0
2012-06-13 10:30:00,7.48,7.55,7.47,7.54,7101800.0,5.9281,5.9836,5.9202,5.9756,7101800.0
2012-06-13 10:40:00,7.55,7.58,7.53,7.54,5476300.0,5.9836,6.0073,5.9677,5.9756,5476300.0
2012-06-13 10:50:00,7.55,7.56,7.53,7.54,3707400.0,5.9836,5.9915,5.9677,5.9756,3707400.0
2012-06-13 11:00:00,7.54,7.54,7.46,7.46,5013800.0,5.9756,5.9756,5.9122,5.9122,5013800.0
2012-06-13 11:10:00,7.46,7.48,7.45,7.48,2487500.0,5.9122,5.9281,5.9043,5.9281,2487500.0
2012-06-13 11:20:00,7.47,7.49,7.47,7.48,1744200.0,5.9202,5.936,5.9202,5.9281,1744200.0
2012-06-13 11:30:00,7.48,7.51,7.47,7.5,2162400.0,5.9281,5.9519,5.9202,5.9439,2162400.0
2012-06-13 11:40:00,7.5,7.5,7.49,7.5,2040600.0,5.9439,5.9439,5.936,5.9439,2040600.0
2012-06-13 11:50:00,7.49,7.51,7.48,7.49,2053000.0,5.936,5.9519,5.9281,5.936,2053000.0
2012-06-13 12:00:00,7.5,7.5,7.46,7.48,3063900.0,5.9439,5.9439,5.9122,5.9281,3063900.0
2012-06-13 12:10:00,7.47,7.5,7.47,7.5,1771500.0,5.9202,5.9439,5.9202,5.9439,1771500.0
2012-06-13 12:20:00,7.5,7.54,7.5,7.53,2739600.0,5.9439,5.9756,5.9439,5.9677,2739600.0
2012-06-13 12:30:00,7.53,7.56,7.52,7.56,1986500.0,5.9677,5.9915,5.9598,5.9915,1986500.0
2012-06-13 12:40:00,7.56,7.61,7.55,7.59,7614200.0,5.9915,6.0311,5.9836,6.0153,7614200.0
2012-06-13 12:50:00,7.58,7.59,7.56,7.58,3331600.0,6.0073,6.0153,5.9915,6.0073,3331600.0
2012-06-13 13:00:00,7.58,7.6,7.56,7.58,2585600.0,6.0073,6.0232,5.9915,6.0073,2585600.0
2012-06-13 13:10:00,7.58,7.59,7.54,7.55,2549300.0,6.0073,6.0153,5.9756,5.9836,2549300.0
2012-06-13 13:20:00,7.56,7.57,7.54,7.57,2196700.0,5.9915,5.9994,5.9756,5.9994,2196700.0
2012-06-13 13:30:00,7.57,7.6,7.56,7.6,2042300.0,5.9994,6.0232,5.9915,6.0232,2042300.0
2012-06-13 13:40:00,7.59,7.6,7.55,7.58,3375600.0,6.0153,6.0232,5.9836,6.0073,3375600.0
2012-06-13 13:50:00,7.57,7.59,7.55,7.56,3485200.0,5.9994,6.0153,5.9836,5.9915,3485200.0
2012-06-13 14:00:00,7.56,7.57,7.53,7.54,2918600.0,5.9915,5.9994,5.9677,5.9756,2918600.0
2012-06-13 14:10:00,7.55,7.55,7.52,7.53,2375200.0,5.9836,5.9836,5.9598,5.9677,2375200.0
2012-06-13 14:20:00,7.53,7.54,7.5,7.52,3193100.0,5.9677,5.9756,5.9439,5.9598,3193100.0
2012-06-13 14:30:00,7.52,7.54,7.5,7.53,2441400.0,5.9598,5.9756,5.9439,5.9677,2441400.0
2012-06-13 14:40:00,7.52,7.53,7.48,7.5,3017100.0,5.9598,5.9677,5.9281,5.9439,3017100.0
2012-06-13 14:50:00,7.51,7.52,7.48,7.5,2604900.0,5.9519,5.9598,5.9281,5.9439,2604900.0
2012-06-13 15:00:00,7.5,7.51,7.45,7.48,3365300.0,5.9439,5.9519,5.9043,5.9281,3365300.0
2012-06-13 15:10:00,7.48,7.5,7.46,7.47,4250000.0,5.9281,5.9439,5.9122,5.9202,4250000.0
2012-06-13 15:20:00,7.48,7.5,7.46,7.47,3891000.0,5.9281,5.9439,5.9122,5.9202,3891000.0
2012-06-13 15:30:00,7.47,7.48,7.46,7.48,3078700.0,5.9202,5.9281,5.9122,5.9281,3078700.0
2012-06-13 15:40:00,7.48,7.48,7.43,7.44,5074800.0,5.9281,5.9281,5.8885,5.8964,5074800.0
2012-06-13 15:50:00,7.44,7.5,7.43,7.49,10448700.0,5.8964,5.9439,5.8885,5.936,10448700.0
2012-06-14 09:30:00,7.52,7.59,7.48,7.48,8517000.0,5.9598,6.0153,5.9281,5.9281,8517000.0
2012-06-14 09:40:00,7.48,7.57,7.45,7.55,5619900.0,5.9281,5.9994,5.9043,5.9836,5619900.0
2012-06-14 09:50:00,7.55,7.59,7.52,7.58,6895400.0,5.9836,6.0153,5.9598,6.0073,6895400.0
2012-06-14 10:00:00,7.58,7.6,7.55,7.56,4842900.0,6.0073,6.0232,5.9836,5.9915,4842900.0
2012-06-14 10:10:00,7.56,7.59,7.54,7.57,2931100.0,5.9915,6.0153,5.9756,5.9994,2931100.0
2012-06-14 10:20:00,7.56,7.57,7.53,7.55,2770100.0,5.9915,5.9994,5.9677,5.9836,2770100.0
2012-06-14 10:30:00,7.54,7.56,7.52,7.52,2818000.0,5.9756,5.9915,5.9598,5.9598,2818000.0
2012-06-14 10:40:00,7.52,7.54,7.5,7.51,4193800.0,5.9598,5.9756,5.9439,5.9519,4193800.0
2012-06-14 10:50:00,7.51,7.56,7.5,7.54,7346500.0,5.9519,5.9915,5.9439,5.9756,7346500.0
2012-06-14 11:00:00,7.53,7.55,7.51,7.54,2995900.0,5.9677,5.9836,5.9519,5.9756,2995900.0
2012-06-14 11:10:00,7.53,7.55,7.51,7.52,2120600.0,5.9677,5.9836,5.9519,5.9598,2120600.0
2012-06-14 11:20:00,7.53,7.55,7.52,7.53,1430000.0,5.9677,5.9836,5.9598,5.9677,1430000.0
2012-06-14 11:30:00,7.54,7.55,7.52,7.54,2448000.0,5.9756,5.9836,5.9598,5.9756,2448000.0
2012-06-14 11:40:00,7.54,7.56,7.51,7.53,3647600.0,5.9756,5.9915,5.9519,5.9677,3647600.0
2012-06-14 11:50:00,7.54,7.54,7.52,7.54,1315700.0,5.9756,5.9756,5.9598,5.9756,1315700.0
2012-06-14 12:00:00,7.54,7.54,7.52,7.53,687500.0,5.9756,5.9756,5.9598,5.9677,687500.0
2012-06-14 12:10:00,7.53,7.55,7.52,7.53,2076700.0,5.9677,5.9836,5.9598,5.9677,2076700.0
2012-06-14 12:20:00,7.53,7.53,7.51,7.52,1064300.0,5.9677,5.9677,5.9519,5.9598,1064300.0
2012-06-14 12:30:00,7.52,7.54,7.51,7.54,999400.0,5.9598,5.9756,5.9519,5.9756,999400.0
2012-06-14 12:40:00,7.53,7.55,7.53,7.54,1346000.0,5.9677,5.9836,5.9677,5.9756,1346000.0
2012-06-14 12:50:00,7.54,7.55,7.53,7.54,1560400.0,5.9756,5.9836,5.9677,5.9756,1560400.0
2012-06-14 13:00:00,7.54,7.57,7.54,7.56,2137300.0,5.9756,5.9994,5.9756,5.9915,2137300.0
2012-06-14 13:10:00,7.57,7.57,7.55,7.56,1495800.0,5.9994,5.9994,5.9836,5.9915,1495800.0
2012-06-14 13:20:00,7.56,7.56,7.53,7.54,1273700.0,5.9915,5.9915,5.9677,5.9756,1273700.0
2012-06-14 13:30:00,7.54,7.57,7.54,7.57,1440000.0,5.9756,5.9994,5.9756,5.9994,1440000.0
2012-06-14 13:40:00,7.57,7.57,7.54,7.55,3068100.0,5.9994,5.9994,5.9756,5.9836,3068100.0
2012-06-14 13:50:00,7.56,7.58,7.56,7.57,2269000.0,5.9915,6.0073,5.9915,5.9994,2269000.0
2012-06-14 14:00:00,7.58,7.6,7.57,7.6,2501000.0,6.0073,6.0232,5.9994,6.0232,2501000.0
2012-06-14 14:10:00,7.6,7.6,7.58,7.59,2416400.0,6.0232,6.0232,6.0073,6.0153,2416400.0
2012-06-14 14:20:00,7.59,7.6,7.57,7.58,2984500.0,6.0153,6.0232,5.9994,6.0073,2984500.0
2012-06-14 14:30:00,7.58,7.59,7.56,7.58,2200500.0,6.0073,6.0153,5.9915,6.0073,2200500.0
2012-06-14 14:40:00,7.57,7.59,7.57,7.58,3001600.0,5.9994,6.0153,5.9994,6.0073,3001600.0
2012-06-14 14:50:00,7.59,7.59,7.56,7.57,2411100.0,6.0153,6.0153,5.9915,5.9994,2411100.0
2012-06-14 15:00:00,7.56,7.69,7.56,7.63,10504500.0,5.9915,6.0945,5.9915,6.047,10504500.0
2012-06-14 15:10:00,7.63,7.68,7.62,7.63,9789400.0,6.047,6.0866,6.039,6.047,9789400.0
2012-06-14 15:20:00,7.63,7.65,7.57,7.6,6284500.0,6.047,6.0628,5.9994,6.0232,6284500.0
2012-06-14 15:30:00,7.59,7.67,7.58,7.65,7527400.0,6.0153,6.0787,6.0073,6.0628,7527400.0
2012-06-14 15:40:00,7.65,7.67,7.62,7.66,6805900.0,6.0628,6.0787,6.039,6.0707,6805900.0
2012-06-14 15:50:00,7.66,7.68,7.62,7.66,10791200.0,6.0707,6.0866,6.039,6.0707,10791200.0
2012-06-15 09:30:00,7.72,7.73,7.59,7.6,20715600.0,6.1183,6.1262,6.0153,6.0232,20715600.0
2012-06-15 09:40:00,7.6,7.68,7.59,7.68,5344600.0,6.0232,6.0866,6.0153,6.0866,5344600.0
2012-06-15 09:50:00,7.68,7.7,7.66,7.69,4853700.0,6.0866,6.1024,6.0707,6.0945,4853700.0
2012-06-15 10:00:00,7.69,7.69,7.63,7.63,4220300.0,6.0945,6.0945,6.047,6.047,4220300.0
2012-06-15 10:10:00,7.63,7.64,7.6,7.6,4729400.0,6.047,6.0549,6.0232,6.0232,4729400.0
2012-06-15 10:20:00,7.61,7.62,7.55,7.6,6083600.0,6.0311,6.039,5.9836,6.0232,6083600.0
2012-06-15 10:30:00,7.6,7.62,7.59,7.61,4229400.0,6.0232,6.039,6.0153,6.0311,4229400.0
2012-06-15 10:40:00,7.61,7.64,7.59,7.64,4829600.0,6.0311,6.0549,6.0153,6.0549,4829600.0
2012-06-15 10:50:00,7.63,7.66,7.62,7.65,3527700.0,6.047,6.0707,6.039,6.0628,3527700.0
2012-06-15 11:00:00,7.64,7.66,7.63,7.66,2727300.0,6.0549,6.0707,6.047,6.0707,2727300.0
2012-06-15 11:10:00,7.66,7.7,7.65,7.69,4173500.0,6.0707,6.1024,6.0628,6.0945,4173500.0
2012-06-15 11:20:00,7.69,7.73,7.69,7.72,7002300.0,6.0945,6.1262,6.0945,6.1183,7002300.0
2012-06-15 11:30:00,7.73,7.74,7.71,7.73,3637500.0,6.1262,6.1341,6.1104,6.1262,3637500.0
2012-06-15 11:40:00,7.73,7.74,7.72,7.74,3359300.0,6.1262,6.1341,6.1183,6.1341,3359300.0
2012-06-15 11:50:00,7.73,7.74,7.69,7.71,3505900.0,6.1262,6.1341,6.0945,6.1104,3505900.0
2012-06-15 12:00:00,7.71,7.72,7.7,7.72,2121500.0,6.1104,6.1183,6.1024,6.1183,2121500.0
2012-06-15 12:10:00,7.71,7.73,7.7,7.72,3825500.0,6.1104,6.1262,6.1024,6.1183,3825500.0
2012-06-15 12:20:00,7.72,7.72,7.7,7.72,3961200.0,6.1183,6.1183,6.1024,6.1183,3961200.0
2012-06-15 12:30:00,7.71,7.72,7.7,7.71,2696000.0,6.1104,6.1183,6.1024,6.1104,2696000.0
2012-06-15 12:40:00,7.71,7.72,7.7,7.7,2316100.0,6.1104,6.1183,6.1024,6.1024,2316100.0
2012-06-15 12:50:00,7.7,7.71,7.69,7.7,1457600.0,6.1024,6.1104,6.0945,6.1024,1457600.0
2012-06-15 13:00:00,7.7,7.74,7.69,7.73,3868400.0,6.1024,6.1341,6.0945,6.1262,3868400.0
2012-06-15 13:10:00,7.74,7.74,7.72,7.73,2348400.0,6.1341,6.1341,6.1183,6.1262,2348400.0
2012-06-15 13:20:00,7.73,7.74,7.72,7.72,1243900.0,6.1262,6.1341,6.1183,6.1183,1243900.0
2012-06-15 13:30:00,7.72,7.75,7.72,7.73,2031100.0,6.1183,6.1421,6.1183,6.1262,2031100.0
2012-06-15 13:40:00,7.74,7.75,7.73,7.75,1506500.0,6.1341,6.1421,6.1262,6.1421,1506500.0
2012-06-15 13:50:00,7.74,7.77,7.74,7.77,3938400.0,6.1341,6.1579,6.1341,6.1579,3938400.0
2012-06-15 14:00:00,7.77,7.78,7.75,7.78,2463500.0,6.1579,6.1658,6.1421,6.1658,2463500.0
2012-06-15 14:10:00,7.77,7.78,7.75,7.75,2232500.0,6.1579,6.1658,6.1421,6.1421,2232500.0
2012-06-15 14:20:00,7.76,7.78,7.75,7.78,1829300.0,6.15,6.1658,6.1421,6.1658,1829300.0
2012-06-15 14:30:00,7.78,7.8,7.77,7.8,3478200.0,6.1658,6.1817,6.1579,6.1817,3478200.0
2012-06-15 14:40:00,7.8,7.8,7.78,7.79,3344600.0,6.1817,6.1817,6.1658,6.1738,3344600.0
2012-06-15 14:50:00,7.79,7.8,7.78,7.78,2842600.0,6.1738,6.1817,6.1658,6.1658,2842600.0
2012-06-15 15:00:00,7.78,7.79,7.78,7.79,1838800.0,6.1658,6.1738,6.1658,6.1738,1838800.0
2012-06-15 15:10:00,7.78,7.79,7.77,7.79,3473600.0,6.1658,6.1738,6.1579,6.1738,3473600.0
2012-06-15 15:20:00,7.79,7.83,7.78,7.8,11802800.0,6.1738,6.2055,6.1658,6.1817,11802800.0
2012-06-15 15:30:00,7.81,7.84,7.79,7.83,5959900.0,6.1896,6.2134,6.1738,6.2055,5959900.0
2012-06-15 15:40:00,7.84,7.85,7.82,7.84,6940500.0,6.2134,6.2213,6.1975,6.2134,6940500.0
2012-06-15 15:50:00,7.84,7.89,7.83,7.89,19172700.0,6.2134,6.253,6.2055,6.253,19172700.0
2012-06-18 09:30:00,7.77,7.83,7.73,7.83,11052600.0,6.1579,6.2055,6.1262,6.2055,11052600.0
2012-06-18 09:40:00,7.83,7.86,7.79,7.81,5814400.0,6.2055,6.2292,6.1738,6.1896,5814400.0
2012-06-18 09:50:00,7.81,7.84,7.79,7.83,3744900.0,6.1896,6.2134,6.1738,6.2055,3744900.0
2012-06-18 10:00:00,7.83,7.87,7.8,7.81,6739700.0,6.2055,6.2372,6.1817,6.1896,6739700.0
2012-06-18 10:10:00,7.82,7.82,7.78,7.82,3536400.0,6.1975,6.1975,6.1658,6.1975,3536400.0
2012-06-18 10:20:00,7.82,7.85,7.81,7.84,3018200.0,6.1975,6.2213,6.1896,6.2134,3018200.0
2012-06-18 10:30:00,7.84,7.85,7.8,7.83,2704700.0,6.2134,6.2213,6.1817,6.2055,2704700.0
2012-06-18 10:40:00,7.83,7.88,7.74,7.88,2859300.0,6.2055,6.2451,6.1341,6.2451,2859300.0
2012-06-18 10:50:00,7.88,7.91,7.86,7.86,5343500.0,6.2451,6.2689,6.2292,6.2292,5343500.0
2012-06-18 11:00:00,7.86,7.88,7.83,7.84,3398600.0,6.2292,6.2451,6.2055,6.2134,3398600.0
2012-06-18 11:10:00,7.85,7.85,7.81,7.82,2458500.0,6.2213,6.2213,6.1896,6.1975,2458500.0
2012-06-18 11:20:00,7.83,7.86,7.82,7.85,4736100.0,6.2055,6.2292,6.1975,6.2213,4736100.0
2012-06-18 11:30:00,7.86,7.87,7.83,7.83,3481100.0,6.2292,6.2372,6.2055,6.2055,3481100.0
2012-06-18 11:40:00,7.83,7.86,7.82,7.83,6573400.0,6.2055,6.2292,6.1975,6.2055,6573400.0
2012-06-18 11:50:00,7.83,7.84,7.8,7.84,4581400.0,6.2055,6.2134,6.1817,6.2134,4581400.0
2012-06-18 12:00:00,7.83,7.84,7.81,7.81,2294000.0,6.2055,6.2134,6.1896,6.1896,2294000.0
2012-06-18 12:10:00,7.82,7.82,7.81,7.82,717400.0,6.1975,6.1975,6.1896,6.1975,717400.0
2012-06-18 12:20:00,7.82,7.82,7.8,7.81,2654600.0,6.1975,6.1975,6.1817,6.1896,2654600.0
2012-06-18 12:30:00,7.81,7.82,7.78,7.79,3193900.0,6.1896,6.1975,6.1658,6.1738,3193900.0
2012-06-18 12:40:00,7.79,7.81,7.79,7.81,1834800.0,6.1738,6.1896,6.1738,6.1896,1834800.0
2012-06-18 12:50:00,7.81,7.82,7.78,7.79,3726900.0,6.1896,6.1975,6.1658,6.1738,3726900.0
2012-06-18 13:00:00,7.79,7.81,7.78,7.8,3244600.0,6.1738,6.1896,6.1658,6.1817,3244600.0
2012-06-18 13:10:00,7.8,7.81,7.79,7.8,2341200.0,6.1817,6.1896,6.1738,6.1817,2341200.0
2012-06-18 13:20:00,7.8,7.82,7.79,7.81,3589300.0,6.1817,6.1975,6.1738,6.1896,3589300.0
2012-06-18 13:30:00,7.82,7.83,7.8,7.83,3748700.0,6.1975,6.2055,6.1817,6.2055,3748700.0
2012-06-18 13:40:00,7.83,7.83,7.81,7.81,1346500.0,6.2055,6.2055,6.1896,6.1896,1346500.0
2012-06-18 13:50:00,7.82,7.84,7.81,7.83,3094000.0,6.1975,6.2134,6.1896,6.2055,3094000.0
2012-06-18 14:00:00,7.83,7.83,7.8,7.81,3065700.0,6.2055,6.2055,6.1817,6.1896,3065700.0
2012-06-18 14:10:00,7.81,7.83,7.8,7.82,2159100.0,6.1896,6.2055,6.1817,6.1975,2159100.0
2012-06-18 14:20:00,7.82,7.83,7.81,7.82,1908100.0,6.1975,6.2055,6.1896,6.1975,1908100.0
2012-06-18 14:30:00,7.81,7.82,7.81,7.82,899100.0,6.1896,6.1975,6.1896,6.1975,899100.0
2012-06-18 14:40:00,7.82,7.82,7.8,7.8,1323400.0,6.1975,6.1975,6.1817,6.1817,1323400.0
2012-06-18 14:50:00,7.81,7.81,7.8,7.81,668100.0,6.1896,6.1896,6.1817,6.1896,668100.0
2012-06-18 15:00:00,7.81,7.82,7.8,7.81,1254300.0,6.1896,6.1975,6.1817,6.1896,1254300.0
2012-06-18 15:10:00,7.82,7.82,7.78,7.79,2974000.0,6.1975,6.1975,6.1658,6.1738,2974000.0
2012-06-18 15:20:00,7.78,7.79,7.76,7.78,2577800.0,6.1658,6.1738,6.15,6.1658,2577800.0
2012-06-18 15:30:00,7.78,7.79,7.76,7.77,2117100.0,6.1658,6.1738,6.15,6.1579,2117100.0
2012-06-18 15:40:00,7.77,7.78,7.75,7.77,3778100.0,6.1579,6.1658,6.1421,6.1579,3778100.0
2012-06-18 15:50:00,7.76,7.78,7.74,7.77,7860300.0,6.15,6.1658,6.1341,6.1579,7860300.0
2012-06-19 09:30:00,7.88,7.93,7.86,7.9,11189000.0,6.2451,6.2847,6.2292,6.2609,11189000.0
2012-06-19 09:40:00,7.9,8.02,7.89,8.01,14896200.0,6.2609,6.356,6.253,6.3481,14896200.0
2012-06-19 09:50:00,8.02,8.14,8.01,8.12,20019700.0,6.356,6.4511,6.3481,6.4353,20019700.0
2012-06-19 10:00:00,8.12,8.13,8.08,8.11,12600300.0,6.4353,6.4432,6.4036,6.4274,12600300.0
2012-06-19 10:10:00,8.11,8.19,8.1,8.16,14702200.0,6.4274,6.4908,6.4194,6.467,14702200.0
2012-06-19 10:20:00,8.16,8.19,8.12,8.12,9363500.0,6.467,6.4908,6.4353,6.4353,9363500.0
2012-06-19 10:30:00,8.13,8.17,8.09,8.1,9180100.0,6.4432,6.4749,6.4115,6.4194,9180100.0
2012-06-19 10:40:00,8.1,8.12,8.09,8.12,6218800.0,6.4194,6.4353,6.4115,6.4353,6218800.0
2012-06-19 10:50:00,8.12,8.14,8.11,8.12,5094800.0,6.4353,6.4511,6.4274,6.4353,5094800.0
2012-06-19 11:00:00,8.12,8.13,8.11,8.12,5378300.0,6.4353,6.4432,6.4274,6.4353,5378300.0
2012-06-19 11:10:00,8.13,8.13,8.07,8.07,6353200.0,6.4432,6.4432,6.3957,6.3957,6353200.0
2012-06-19 11:20:00,8.08,8.12,8.07,8.11,4617200.0,6.4036,6.4353,6.3957,6.4274,4617200.0
2012-06-19 11:30:00,8.11,8.13,8.11,8.12,3624500.0,6.4274,6.4432,6.4274,6.4353,3624500.0
2012-06-19 11:40:00,8.12,8.14,8.11,8.13,2988700.0,6.4353,6.4511,6.4274,6.4432,2988700.0
2012-06-19 11:50:00,8.12,8.16,8.12,8.15,6329500.0,6.4353,6.467,6.4353,6.4591,6329500.0
2012-06-19 12:00:00,8.15,8.16,8.13,8.14,5017100.0,6.4591,6.467,6.4432,6.4511,5017100.0
2012-06-19 12:10:00,8.14,8.15,8.13,8.15,1726500.0,6.4511,6.4591,6.4432,6.4591,1726500.0
2012-06-19 12:20:00,8.14,8.16,8.14,8.14,3554200.0,6.4511,6.467,6.4511,6.4511,3554200.0
2012-06-19 12:30:00,8.14,8.15,8.14,8.14,961400.0,6.4511,6.4591,6.4511,6.4511,961400.0
2012-06-19 12:40:00,8.15,8.16,8.14,8.15,3996500.0,6.4591,6.467,6.4511,6.4591,3996500.0
2012-06-19 12:50:00,8.16,8.16,8.14,8.16,5805400.0,6.467,6.467,6.4511,6.467,5805400.0
2012-06-19 13:00:00,8.15,8.16,8.13,8.13,1785100.0,6.4591,6.467,6.4432,6.4432,1785100.0
2012-06-19 13:10:00,8.13,8.15,8.13,8.13,3509100.0,6.4432,6.4591,6.4432,6.4432,3509100.0
2012-06-19 13:20:00,8.14,8.15,8.13,8.14,2308900.0,6.4511,6.4591,6.4432,6.4511,2308900.0
2012-06-19 13:30:00,8.15,8.17,8.14,8.16,5639900.0,6.4591,6.4749,6.4511,6.467,5639900.0
2012-06-19 13:40:00,8.16,8.18,8.15,8.16,8658100.0,6.467,6.4828,6.4591,6.467,8658100.0
2012-06-19 13:50:00,8.16,8.16,8.14,8.16,3386200.0,6.467,6.467,6.4511,6.467,3386200.0
2012-06-19 14:00:00,8.16,8.17,8.14,8.17,3874100.0,6.467,6.4749,6.4511,6.4749,3874100.0
2012-06-19 14:10:00,8.16,8.17,8.15,8.17,3535700.0,6.467,6.4749,6.4591,6.4749,3535700.0
2012-06-19 14:20:00,8.16,8.18,8.15,8.17,5197700.0,6.467,6.4828,6.4591,6.4749,5197700.0
2012-06-19 14:30:00,8.16,8.17,8.11,8.13,5954300.0,6.467,6.4749,6.4274,6.4432,5954300.0
2012-06-19 14:40:00,8.13,8.13,8.09,8.11,4166100.0,6.4432,6.4432,6.4115,6.4274,4166100.0
2012-06-19 14:50:00,8.1,8.14,8.09,8.12,4109200.0,6.4194,6.4511,6.4115,6.4353,4109200.0
2012-06-19 15:00:00,8.13,8.14,8.11,8.14,2082700.0,6.4432,6.4511,6.4274,6.4511,2082700.0
2012-06-19 15:10:00,8.13,8.16,8.13,8.14,3771300.0,6.4432,6.467,6.4432,6.4511,3771300.0
2012-06-19 15:20:00,8.15,8.16,8.14,8.14,4803300.0,6.4591,6.467,6.4511,6.4511,4803300.0
2012-06-19 15:30:00,8.15,8.16,8.13,8.13,3408600.0,6.4591,6.467,6.4432,6.4432,3408600.0
2012-06-19 15:40:00,8.13,8.15,8.1,8.11,6600100.0,6.4432,6.4591,6.4194,6.4274,6600100.0
2012-06-19 15:50:00,8.1,8.13,8.1,8.12,9205100.0,6.4194,6.4432,6.4194,6.4353,9205100.0
2012-06-20 09:30:00,8.17,8.22,8.12,8.16,13419400.0,6.4749,6.5145,6.4353,6.467,13419400.0
2012-06-20 09:40:00,8.17,8.17,8.11,8.11,5331600.0,6.4749,6.4749,6.4274,6.4274,5331600.0
2012-06-20 09:50:00,8.11,8.17,8.11,8.14,4677300.0,6.4274,6.4749,6.4274,6.4511,4677300.0
2012-06-20 10:00:00,8.13,8.15,8.1,8.13,7365100.0,6.4432,6.4591,6.4194,6.4432,7365100.0
2012-06-20 10:10:00,8.13,8.16,8.12,8.13,4148000.0,6.4432,6.467,6.4353,6.4432,4148000.0
2012-06-20 10:20:00,8.13,8.15,8.12,8.13,2764200.0,6.4432,6.4591,6.4353,6.4432,2764200.0
2012-06-20 10:30:00,8.13,8.14,8.11,8.11,2603100.0,6.4432,6.4511,6.4274,6.4274,2603100.0
2012-06-20 10:40:00,8.12,8.12,8.07,8.09,7282500.0,6.4353,6.4353,6.3957,6.4115,7282500.0
2012-06-20 10:50:00,8.09,8.09,8.06,8.07,4342900.0,6.4115,6.4115,6.3877,6.3957,4342900.0
2012-06-20 11:00:00,8.08,8.09,8.07,8.07,3368900.0,6.4036,6.4115,6.3957,6.3957,3368900.0
2012-06-20 11:10:00,8.08,8.1,8.07,8.09,3444000.0,6.4036,6.4194,6.3957,6.4115,3444000.0
2012-06-20 11:20:00,8.09,8.1,8.08,8.1,2655500.0,6.4115,6.4194,6.4036,6.4194,2655500.0
2012-06-20 11:30:00,8.1,8.13,8.09,8.13,11516300.0,6.4194,6.4432,6.4115,6.4432,11516300.0
2012-06-20 11:40:00,8.12,8.15,8.11,8.13,7076500.0,6.4353,6.4591,6.4274,6.4432,7076500.0
2012-06-20 11:50:00,8.13,8.14,8.11,8.12,2319100.0,6.4432,6.4511,6.4274,6.4353,2319100.0
2012-06-20 12:00:00,8.12,8.12,8.08,8.09,3689900.0,6.4353,6.4353,6.4036,6.4115,3689900.0
2012-06-20 12:10:00,8.09,8.1,8.07,8.1,3966200.0,6.4115,6.4194,6.3957,6.4194,3966200.0
2012-06-20 12:20:00,8.09,8.1,8.07,8.08,1915900.0,6.4115,6.4194,6.3957,6.4036,1915900.0
2012-06-20 12:30:00,8.09,8.1,8.02,8.03,11767500.0,6.4115,6.4194,6.356,6.364,11767500.0
2012-06-20 12:40:00,8.04,8.13,8.02,8.1,8595600.0,6.3719,6.4432,6.356,6.4194,8595600.0
2012-06-20 12:50:00,8.1,8.14,8.08,8.12,4457100.0,6.4194,6.4511,6.4036,6.4353,4457100.0
2012-06-20 13:00:00,8.13,8.21,8.12,8.19,10909500.0,6.4432,6.5066,6.4353,6.4908,10909500.0
2012-06-20 13:10:00,8.2,8.21,8.13,8.13,6880500.0,6.4987,6.5066,6.4432,6.4432,6880500.0
2012-06-20 13:20:00,8.13,8.17,8.13,8.15,5485800.0,6.4432,6.4749,6.4432,6.4591,5485800.0
2012-06-20 13:30:00,8.16,8.16,8.12,8.13,5423100.0,6.467,6.467,6.4353,6.4432,5423100.0
2012-06-20 13:40:00,8.14,8.16,8.12,8.15,3869500.0,6.4511,6.467,6.4353,6.4591,3869500.0
2012-06-20 13:50:00,8.16,8.17,8.14,8.15,3511900.0,6.467,6.4749,6.4511,6.4591,3511900.0
2012-06-20 14:00:00,8.16,8.18,8.13,8.17,2838800.0,6.467,6.4828,6.4432,6.4749,2838800.0
2012-06-20 14:10:00,8.17,8.2,8.13,8.13,5675000.0,6.4749,6.4987,6.4432,6.4432,5675000.0
2012-06-20 14:20:00,8.14,8.16,8.11,8.14,4293200.0,6.4511,6.467,6.4274,6.4511,4293200.0
2012-06-20 14:30:00,8.14,8.17,8.13,8.14,3808500.0,6.4511,6.4749,6.4432,6.4511,3808500.0
2012-06-20 14:40:00,8.14,8.14,8.08,8.1,4506900.0,6.4511,6.4511,6.4036,6.4194,4506900.0
2012-06-20 14:50:00,8.11,8.13,8.09,8.11,3097200.0,6.4274,6.4432,6.4115,6.4274,3097200.0
2012-06-20 15:00:00,8.12,8.12,8.07,8.07,3842900.0,6.4353,6.4353,6.3957,6.3957,3842900.0
2012-06-20 15:10:00,8.08,8.1,8.05,8.05,3168100.0,6.4036,6.4194,6.3798,6.3798,3168100.0
2012-06-20 15:20:00,8.05,8.1,8.04,8.1,4658800.0,6.3798,6.4194,6.3719,6.4194,4658800.0
2012-06-20 15:30:00,8.1,8.11,8.08,8.1,3234300.0,6.4194,6.4274,6.4036,6.4194,3234300.0
2012-06-20 15:40:00,8.09,8.14,8.09,8.12,4734000.0,6.4115,6.4511,6.4115,6.4353,4734000.0
2012-06-20 15:50:00,8.12,8.14,8.1,8.14,6781400.0,6.4353,6.4511,6.4194,6.4511,6781400.0
2012-06-21 09:30:00,8.11,8.17,8.11,8.13,7365900.0,6.4274,6.4749,6.4274,6.4432,7365900.0
2012-06-21 09:40:00,8.13,8.13,8.06,8.1,10440500.0,6.4432,6.4432,6.3877,6.4194,10440500.0
2012-06-21 09:50:00,8.09,8.13,8.09,8.12,5766200.0,6.4115,6.4432,6.4115,6.4353,5766200.0
2012-06-21 10:00:00,8.11,8.12,8.04,8.05,7758200.0,6.4274,6.4353,6.3719,6.3798,7758200.0
2012-06-21 10:10:00,8.05,8.09,8.05,8.06,4639600.0,6.3798,6.4115,6.3798,6.3877,4639600.0
2012-06-21 10:20:00,8.06,8.08,8.04,8.05,3732500.0,6.3877,6.4036,6.3719,6.3798,3732500.0
2012-06-21 10:30:00,8.06,8.09,8.05,8.06,3831900.0,6.3877,6.4115,6.3798,6.3877,3831900.0
2012-06-21 10:40:00,8.06,8.09,8.06,8.08,2407500.0,6.3877,6.4115,6.3877,6.4036,2407500.0
2012-06-21 10:50:00,8.08,8.1,8.07,8.08,2952700.0,6.4036,6.4194,6.3957,6.4036,2952700.0
2012-06-21 11:00:00,8.07,8.08,8.03,8.03,5522200.0,6.3957,6.4036,6.364,6.364,5522200.0
2012-06-21 11:10:00,8.03,8.05,8.02,8.04,4468300.0,6.364,6.3798,6.356,6.3719,4468300.0
2012-06-21 11:20:00,8.04,8.04,7.98,7.99,8521700.0,6.3719,6.3719,6.3243,6.3323,8521700.0
2012-06-21 11:30:00,8.0,8.01,7.98,8.01,3616900.0,6.3402,6.3481,6.3243,6.3481,3616900.0
2012-06-21 11:40:00,8.0,8.01,7.98,8.01,3289300.0,6.3402,6.3481,6.3243,6.3481,3289300.0
2012-06-21 11:50:00,8.01,8.02,7.99,8.02,4337100.0,6.3481,6.356,6.3323,6.356,4337100.0
2012-06-21 12:00:00,8.01,8.03,7.98,7.99,6519000.0,6.3481,6.364,6.3243,6.3323,6519000.0
2012-06-21 12:10:00,8.0,8.0,7.97,7.99,4949500.0,6.3402,6.3402,6.3164,6.3323,4949500.0
2012-06-21 12:20:00,7.99,8.0,7.93,7.94,8015100.0,6.3323,6.3402,6.2847,6.2926,8015100.0
2012-06-21 12:30:00,7.95,7.97,7.94,7.96,6047100.0,6.3006,6.3164,6.2926,6.3085,6047100.0
2012-06-21 12:40:00,7.97,7.97,7.94,7.97,3620500.0,6.3164,6.3164,6.2926,6.3164,3620500.0
2012-06-21 12:50:00,7.96,7.97,7.96,7.96,2628500.0,6.3085,6.3164,6.3085,6.3085,2628500.0
2012-06-21 13:00:00,7.96,8.0,7.95,7.98,3385700.0,6.3085,6.3402,6.3006,6.3243,3385700.0
2012-06-21 13:10:00,7.98,7.98,7.96,7.97,3089900.0,6.3243,6.3243,6.3085,6.3164,3089900.0
2012-06-21 13:20:00,7.97,7.98,7.95,7.95,4392400.0,6.3164,6.3243,6.3006,6.3006,4392400.0
2012-06-21 13:30:00,7.95,7.97,7.94,7.95,4225500.0,6.3006,6.3164,6.2926,6.3006,4225500.0
2012-06-21 13:40:00,7.94,7.95,7.91,7.93,5100200.0,6.2926,6.3006,6.2689,6.2847,5100200.0
2012-06-21 13:50:00,7.93,7.95,7.91,7.92,3076100.0,6.2847,6.3006,6.2689,6.2768,3076100.0
2012-06-21 14:00:00,7.92,7.93,7.9,7.9,4273100.0,6.2768,6.2847,6.2609,6.2609,4273100.0
2012-06-21 14:10:00,7.91,7.91,7.87,7.87,4871400.0,6.2689,6.2689,6.2372,6.2372,4871400.0
2012-06-21 14:20:00,7.87,7.88,7.83,7.85,7860500.0,6.2372,6.2451,6.2055,6.2213,7860500.0
2012-06-21 14:30:00,7.85,7.87,7.84,7.85,5074100.0,6.2213,6.2372,6.2134,6.2213,5074100.0
2012-06-21 14:40:00,7.86,7.88,7.84,7.88,6460900.0,6.2292,6.2451,6.2134,6.2451,6460900.0
2012-06-21 14:50:00,7.88,7.91,7.87,7.9,5047600.0,6.2451,6.2689,6.2372,6.2609,5047600.0
2012-06-21 15:00:00,7.89,7.9,7.86,7.87,5527800.0,6.253,6.2609,6.2292,6.2372,5527800.0
2012-06-21 15:10:00,7.86,7.87,7.82,7.83,5430500.0,6.2292,6.2372,6.1975,6.2055,5430500.0
2012-06-21 15:20:00,7.83,7.86,7.81,7.85,5191800.0,6.2055,6.2292,6.1896,6.2213,5191800.0
2012-06-21 15:30:00,7.84,7.86,7.82,7.84,8098400.0,6.2134,6.2292,6.1975,6.2134,8098400.0
2012-06-21 15:40:00,7.85,7.86,7.82,7.84,6818900.0,6.2213,6.2292,6.1975,6.2134,6818900.0
2012-06-21 15:50:00,7.83,7.86,7.8,7.82,14875800.0,6.2055,6.2292,6.1817,6.1975,14875800.0
2012-06-22 09:30:00,7.97,8.01,7.9,7.91,14126100.0,6.3164,6.3481,6.2609,6.2689,14126100.0
2012-06-22 09:40:00,7.9,7.92,7.86,7.89,5776600.0,6.2609,6.2768,6.2292,6.253,5776600.0
2012-06-22 09:50:00,7.89,7.9,7.87,7.9,4962400.0,6.253,6.2609,6.2372,6.2609,4962400.0
2012-06-22 10:00:00,7.9,7.95,7.89,7.92,5298500.0,6.2609,6.3006,6.253,6.2768,5298500.0
2012-06-22 10:10:00,7.92,7.93,7.86,7.86,6025300.0,6.2768,6.2847,6.2292,6.2292,6025300.0
2012-06-22 10:20:00,7.87,7.88,7.82,7.82,4926900.0,6.2372,6.2451,6.1975,6.1975,4926900.0
2012-06-22 10:30:00,7.82,7.86,7.81,7.81,4732000.0,6.1975,6.2292,6.1896,6.1896,4732000.0
2012-06-22 10:40:00,7.81,7.83,7.79,7.82,6885300.0,6.1896,6.2055,6.1738,6.1975,6885300.0
2012-06-22 10:50:00,7.83,7.84,7.82,7.84,1788800.0,6.2055,6.2134,6.1975,6.2134,1788800.0
2012-06-22 11:00:00,7.84,7.86,7.83,7.85,4297000.0,6.2134,6.2292,6.2055,6.2213,4297000.0
2012-06-22 11:10:00,7.85,7.88,7.84,7.88,4602300.0,6.2213,6.2451,6.2134,6.2451,4602300.0
2012-06-22 11:20:00,7.88,7.88,7.84,7.84,7443100.0,6.2451,6.2451,6.2134,6.2134,7443100.0
2012-06-22 11:30:00,7.85,7.86,7.84,7.84,1567500.0,6.2213,6.2292,6.2134,6.2134,1567500.0
2012-06-22 11:40:00,7.85,7.87,7.85,7.86,1802200.0,6.2213,6.2372,6.2213,6.2292,1802200.0
2012-06-22 11:50:00,7.85,7.87,7.85,7.86,1649300.0,6.2213,6.2372,6.2213,6.2292,1649300.0
2012-06-22 12:00:00,7.86,7.87,7.84,7.85,1278900.0,6.2292,6.2372,6.2134,6.2213,1278900.0
2012-06-22 12:10:00,7.85,7.86,7.84,7.86,1256900.0,6.2213,6.2292,6.2134,6.2292,1256900.0
2012-06-22 12:20:00,7.86,7.87,7.82,7.83,2205000.0,6.2292,6.2372,6.1975,6.2055,2205000.0
2012-06-22 12:30:00,7.83,7.84,7.82,7.82,709300.0,6.2055,6.2134,6.1975,6.1975,709300.0
2012-06-22 12:40:00,7.82,7.84,7.82,7.83,1400900.0,6.1975,6.2134,6.1975,6.2055,1400900.0
2012-06-22 12:50:00,7.83,7.84,7.83,7.84,898800.0,6.2055,6.2134,6.2055,6.2134,898800.0
2012-06-22 13:00:00,7.83,7.84,7.82,7.83,1104500.0,6.2055,6.2134,6.1975,6.2055,1104500.0
2012-06-22 13:10:00,7.84,7.84,7.83,7.83,571400.0,6.2134,6.2134,6.2055,6.2055,571400.0
2012-06-22 13:20:00,7.84,7.85,7.83,7.85,829400.0,6.2134,6.2213,6.2055,6.2213,829400.0
2012-06-22 13:30:00,7.85,7.86,7.84,7.86,637500.0,6.2213,6.2292,6.2134,6.2292,637500.0
2012-06-22 13:40:00,7.86,7.87,7.85,7.86,1077800.0,6.2292,6.2372,6.2213,6.2292,1077800.0
2012-06-22 13:50:00,7.87,7.88,7.86,7.87,1955000.0,6.2372,6.2451,6.2292,6.2372,1955000.0
2012-06-22 14:00:00,7.86,7.89,7.86,7.89,1800600.0,6.2292,6.253,6.2292,6.253,1800600.0
2012-06-22 14:10:00,7.88,7.89,7.86,7.87,2087800.0,6.2451,6.253,6.2292,6.2372,2087800.0
2012-06-22 14:20:00,7.87,7.88,7.86,7.88,1837800.0,6.2372,6.2451,6.2292,6.2451,1837800.0
2012-06-22 14:30:00,7.88,7.92,7.87,7.92,2877600.0,6.2451,6.2768,6.2372,6.2768,2877600.0
2012-06-22 14:40:00,7.92,7.97,7.91,7.96,3760100.0,6.2768,6.3164,6.2689,6.3085,3760100.0
2012-06-22 14:50:00,7.97,7.97,7.95,7.96,2082400.0,6.3164,6.3164,6.3006,6.3085,2082400.0
2012-06-22 15:00:00,7.96,7.96,7.94,7.95,2618300.0,6.3085,6.3085,6.2926,6.3006,2618300.0
2012-06-22 15:10:00,7.95,7.97,7.92,7.92,3298000.0,6.3006,6.3164,6.2768,6.2768,3298000.0
2012-06-22 15:20:00,7.92,7.93,7.9,7.92,2369600.0,6.2768,6.2847,6.2609,6.2768,2369600.0
2012-06-22 15:30:00,7.92,7.93,7.9,7.92,2923400.0,6.2768,6.2847,6.2609,6.2768,2923400.0
2012-06-22 15:40:00,7.92,7.94,7.91,7.94,3524700.0,6.2768,6.2926,6.2689,6.2926,3524700.0
2012-06-22 15:50:00,7.93,7.94,7.91,7.93,8363700.0,6.2847,6.2926,6.2689,6.2847,8363700.0
2012-06-25 09:30:00,7.74,7.74,7.61,7.61,12451700.0,6.1341,6.1341,6.0311,6.0311,12451700.0
2012-06-25 09:40:00,7.61,7.65,7.6,7.65,8445200.0,6.0311,6.0628,6.0232,6.0628,8445200.0
2012-06-25 09:50:00,7.65,7.67,7.63,7.67,4453500.0,6.0628,6.0787,6.047,6.0787,4453500.0
2012-06-25 10:00:00,7.67,7.71,7.66,7.66,8353400.0,6.0787,6.1104,6.0707,6.0707,8353400.0
2012-06-25 10:10:00,7.67,7.69,7.63,7.66,5774900.0,6.0787,6.0945,6.047,6.0707,5774900.0
2012-06-25 10:20:00,7.65,7.68,7.64,7.67,3656300.0,6.0628,6.0866,6.0549,6.0787,3656300.0
2012-06-25 10:30:00,7.68,7.7,7.66,7.67,2770300.0,6.0866,6.1024,6.0707,6.0787,2770300.0
2012-06-25 10:40:00,7.67,7.67,7.64,7.67,2880000.0,6.0787,6.0787,6.0549,6.0787,2880000.0
2012-06-25 10:50:00,7.67,7.68,7.66,7.67,2011000.0,6.0787,6.0866,6.0707,6.0787,2011000.0
2012-06-25 11:00:00,7.67,7.67,7.64,7.65,2345800.0,6.0787,6.0787,6.0549,6.0628,2345800.0
2012-06-25 11:10:00,7.65,7.66,7.64,7.65,2117700.0,6.0628,6.0707,6.0549,6.0628,2117700.0
2012-06-25 11:20:00,7.65,7.67,7.64,7.64,1810600.0,6.0628,6.0787,6.0549,6.0549,1810600.0
2012-06-25 11:30:00,7.65,7.65,7.62,7.63,3000600.0,6.0628,6.0628,6.039,6.047,3000600.0
2012-06-25 11:40:00,7.64,7.64,7.61,7.62,2162700.0,6.0549,6.0549,6.0311,6.039,2162700.0
2012-06-25 11:50:00,7.62,7.62,7.6,7.6,2976200.0,6.039,6.039,6.0232,6.0232,2976200.0
2012-06-25 12:00:00,7.6,7.62,7.6,7.61,3086400.0,6.0232,6.039,6.0232,6.0311,3086400.0
2012-06-25 12:10:00,7.61,7.64,7.6,7.63,3706400.0,6.0311,6.0549,6.0232,6.047,3706400.0
2012-06-25 12:20:00,7.63,7.64,7.61,7.61,2235800.0,6.047,6.0549,6.0311,6.0311,2235800.0
2012-06-25 12:30:00,7.62,7.63,7.6,7.62,2787600.0,6.039,6.047,6.0232,6.039,2787600.0
2012-06-25 12:40:00,7.62,7.63,7.61,7.63,1025800.0,6.039,6.047,6.0311,6.047,1025800.0
2012-06-25 12:50:00,7.63,7.64,7.61,7.62,1555700.0,6.047,6.0549,6.0311,6.039,1555700.0
2012-06-25 13:00:00,7.61,7.62,7.6,7.61,1646600.0,6.0311,6.039,6.0232,6.0311,1646600.0
2012-06-25 13:10:00,7.61,7.62,7.61,7.62,824900.0,6.0311,6.039,6.0311,6.039,824900.0
2012-06-25 13:20:00,7.62,7.63,7.61,7.62,1583100.0,6.039,6.047,6.0311,6.039,1583100.0
2012-06-25 13:30:00,7.62,7.63,7.61,7.62,5190500.0,6.039,6.047,6.0311,6.039,5190500.0
2012-06-25 13:40:00,7.62,7.62,7.61,7.62,372000.0,6.039,6.039,6.0311,6.039,372000.0
2012-06-25 13:50:00,7.62,7.63,7.61,7.63,659700.0,6.039,6.047,6.0311,6.047,659700.0
2012-06-25 14:00:00,7.62,7.64,7.62,7.63,866100.0,6.039,6.0549,6.039,6.047,866100.0
2012-06-25 14:10:00,7.62,7.64,7.62,7.63,1591300.0,6.039,6.0549,6.039,6.047,1591300.0
2012-06-25 14:20:00,7.63,7.63,7.61,7.63,2167500.0,6.047,6.047,6.0311,6.047,2167500.0
2012-06-25 14:30:00,7.63,7.63,7.61,7.62,1539000.0,6.047,6.047,6.0311,6.039,1539000.0
2012-06-25 14:40:00,7.62,7.62,7.6,7.6,1462000.0,6.039,6.039,6.0232,6.0232,1462000.0
2012-06-25 14:50:00,7.61,7.61,7.6,7.61,1082000.0,6.0311,6.0311,6.0232,6.0311,1082000.0
2012-06-25 15:00:00,7.6,7.62,7.6,7.62,2189900.0,6.0232,6.039,6.0232,6.039,2189900.0
2012-06-25 15:10:00,7.61,7.64,7.61,7.63,2889100.0,6.0311,6.0549,6.0311,6.047,2889100.0
2012-06-25 15:20:00,7.63,7.65,7.62,7.64,2250900.0,6.047,6.0628,6.039,6.0549,2250900.0
2012-06-25 15:30:00,7.63,7.64,7.62,7.64,1893400.0,6.047,6.0549,6.039,6.0549,1893400.0
2012-06-25 15:40:00,7.64,7.64,7.6,7.62,5215800.0,6.0549,6.0549,6.0232,6.039,5215800.0
2012-06-25 15:50:00,7.61,7.62,7.56,7.6,18269300.0,6.0311,6.039,5.9915,6.0232,18269300.0
2012-06-26 09:30:00,7.65,7.67,7.6,7.66,6412200.0,6.0628,6.0787,6.0232,6.0707,6412200.0
2012-06-26 09:40:00,7.66,7.68,7.61,7.63,3976800.0,6.0707,6.0866,6.0311,6.047,3976800.0
2012-06-26 09:50:00,7.63,7.63,7.59,7.61,5490800.0,6.047,6.047,6.0153,6.0311,5490800.0
2012-06-26 10:00:00,7.61,7.65,7.57,7.63,6723800.0,6.0311,6.0628,5.9994,6.047,6723800.0
2012-06-26 10:10:00,7.64,7.64,7.58,7.6,3558300.0,6.0549,6.0549,6.0073,6.0232,3558300.0
2012-06-26 10:20:00,7.6,7.6,7.55,7.56,4106200.0,6.0232,6.0232,5.9836,5.9915,4106200.0
2012-06-26 10:30:00,7.56,7.56,7.5,7.55,6509300.0,5.9915,5.9915,5.9439,5.9836,6509300.0
2012-06-26 10:40:00,7.55,7.57,7.54,7.55,2442600.0,5.9836,5.9994,5.9756,5.9836,2442600.0
2012-06-26 10:50:00,7.54,7.56,7.51,7.56,4171400.0,5.9756,5.9915,5.9519,5.9915,4171400.0
2012-06-26 11:00:00,7.56,7.59,7.5,7.52,6838400.0,5.9915,6.0153,5.9439,5.9598,6838400.0
2012-06-26 11:10:00,7.52,7.54,7.48,7.54,6464500.0,5.9598,5.9756,5.9281,5.9756,6464500.0
2012-06-26 11:20:00,7.54,7.56,7.53,7.54,2861200.0,5.9756,5.9915,5.9677,5.9756,2861200.0
2012-06-26 11:30:00,7.54,7.58,7.53,7.56,2906400.0,5.9756,6.0073,5.9677,5.9915,2906400.0
2012-06-26 11:40:00,7.57,7.58,7.55,7.57,2988500.0,5.9994,6.0073,5.9836,5.9994,2988500.0
2012-06-26 11:50:00,7.57,7.59,7.56,7.58,2172200.0,5.9994,6.0153,5.9915,6.0073,2172200.0
2012-06-26 12:00:00,7.58,7.6,7.57,7.59,1332600.0,6.0073,6.0232,5.9994,6.0153,1332600.0
2012-06-26 12:10:00,7.58,7.6,7.57,7.58,1544000.0,6.0073,6.0232,5.9994,6.0073,1544000.0
2012-06-26 12:20:00,7.58,7.59,7.57,7.58,1483100.0,6.0073,6.0153,5.9994,6.0073,1483100.0
2012-06-26 12:30:00,7.57,7.6,7.57,7.59,2187000.0,5.9994,6.0232,5.9994,6.0153,2187000.0
2012-06-26 12:40:00,7.58,7.61,7.58,7.6,2853800.0,6.0073,6.0311,6.0073,6.0232,2853800.0
2012-06-26 12:50:00,7.6,7.6,7.59,7.59,1009600.0,6.0232,6.0232,6.0153,6.0153,1009600.0
2012-06-26 13:00:00,7.59,7.61,7.59,7.61,1290700.0,6.0153,6.0311,6.0153,6.0311,1290700.0
2012-06-26 13:10:00,7.61,7.62,7.59,7.61,2875700.0,6.0311,6.039,6.0153,6.0311,2875700.0
2012-06-26 13:20:00,7.62,7.62,7.6,7.62,1976400.0,6.039,6.039,6.0232,6.039,1976400.0
2012-06-26 13:30:00,7.61,7.62,7.59,7.62,3007300.0,6.0311,6.039,6.0153,6.039,3007300.0
2012-06-26 13:40:00,7.61,7.62,7.61,7.62,892100.0,6.0311,6.039,6.0311,6.039,892100.0
2012-06-26 13:50:00,7.62,7.62,7.61,7.61,392200.0,6.039,6.039,6.0311,6.0311,392200.0
2012-06-26 14:00:00,7.62,7.64,7.61,7.64,2592800.0,6.039,6.0549,6.0311,6.0549,2592800.0
2012-06-26 14:10:00,7.64,7.66,7.63,7.64,3324700.0,6.0549,6.0707,6.047,6.0549,3324700.0
2012-06-26 14:20:00,7.65,7.66,7.64,7.65,2486100.0,6.0628,6.0707,6.0549,6.0628,2486100.0
2012-06-26 14:30:00,7.65,7.65,7.63,7.64,1377400.0,6.0628,6.0628,6.047,6.0549,1377400.0
2012-06-26 14:40:00,7.64,7.66,7.63,7.64,2206500.0,6.0549,6.0707,6.047,6.0549,2206500.0
2012-06-26 14:50:00,7.64,7.64,7.61,7.63,2311700.0,6.0549,6.0549,6.0311,6.047,2311700.0
2012-06-26 15:00:00,7.63,7.66,7.62,7.64,2024300.0,6.047,6.0707,6.039,6.0549,2024300.0
2012-06-26 15:10:00,7.64,7.65,7.63,7.64,1635100.0,6.0549,6.0628,6.047,6.0549,1635100.0
2012-06-26 15:20:00,7.64,7.64,7.62,7.64,1631400.0,6.0549,6.0549,6.039,6.0549,1631400.0
2012-06-26 15:30:00,7.64,7.66,7.63,7.66,2773400.0,6.0549,6.0707,6.047,6.0707,2773400.0
2012-06-26 15:40:00,7.66,7.66,7.62,7.65,3114800.0,6.0707,6.0707,6.039,6.0628,3114800.0
2012-06-26 15:50:00,7.65,7.66,7.6,7.62,8118200.0,6.0628,6.0707,6.0232,6.039,8118200.0
2012-06-27 09:30:00,7.68,7.7,7.63,7.64,5543600.0,6.0866,6.1024,6.047,6.0549,5543600.0
2012-06-27 09:40:00,7.65,7.66,7.61,7.64,3526500.0,6.0628,6.0707,6.0311,6.0549,3526500.0
2012-06-27 09:50:00,7.63,7.67,7.61,7.66,3642000.0,6.047,6.0787,6.0311,6.0707,3642000.0
2012-06-27 10:00:00,7.66,7.69,7.64,7.68,7135700.0,6.0707,6.0945,6.0549,6.0866,7135700.0
2012-06-27 10:10:00,7.68,7.7,7.67,7.69,4172500.0,6.0866,6.1024,6.0787,6.0945,4172500.0
2012-06-27 10:20:00,7.69,7.7,7.68,7.69,2308300.0,6.0945,6.1024,6.0866,6.0945,2308300.0
2012-06-27 10:30:00,7.7,7.72,7.69,7.7,3681900.0,6.1024,6.1183,6.0945,6.1024,3681900.0
2012-06-27 10:40:00,7.7,7.71,7.67,7.71,4135100.0,6.1024,6.1104,6.0787,6.1104,4135100.0
2012-06-27 10:50:00,7.71,7.72,7.67,7.72,4194700.0,6.1104,6.1183,6.0787,6.1183,4194700.0
2012-06-27 11:00:00,7.72,7.73,7.7,7.7,2985100.0,6.1183,6.1262,6.1024,6.1024,2985100.0
2012-06-27 11:10:00,7.71,7.71,7.69,7.69,2260500.0,6.1104,6.1104,6.0945,6.0945,2260500.0
2012-06-27 11:20:00,7.7,7.71,7.68,7.7,2639500.0,6.1024,6.1104,6.0866,6.1024,2639500.0
2012-06-27 11:30:00,7.71,7.72,7.7,7.72,1655700.0,6.1104,6.1183,6.1024,6.1183,1655700.0
2012-06-27 11:40:00,7.72,7.73,7.7,7.72,2101200.0,6.1183,6.1262,6.1024,6.1183,2101200.0
2012-06-27 11:50:00,7.71,7.72,7.71,7.72,336100.0,6.1104,6.1183,6.1104,6.1183,336100.0
2012-06-27 12:00:00,7.71,7.74,7.71,7.73,2339100.0,6.1104,6.1341,6.1104,6.1262,2339100.0
2012-06-27 12:10:00,7.74,7.75,7.73,7.75,1892300.0,6.1341,6.1421,6.1262,6.1421,1892300.0
2012-06-27 12:20:00,7.74,7.77,7.73,7.76,3504400.0,6.1341,6.1579,6.1262,6.15,3504400.0
2012-06-27 12:30:00,7.77,7.77,7.74,7.75,2203500.0,6.1579,6.1579,6.1341,6.1421,2203500.0
2012-06-27 12:40:00,7.75,7.76,7.74,7.75,2124400.0,6.1421,6.15,6.1341,6.1421,2124400.0
2012-06-27 12:50:00,7.76,7.76,7.75,7.75,1319100.0,6.15,6.15,6.1421,6.1421,1319100.0
2012-06-27 13:00:00,7.75,7.77,7.74,7.77,1448500.0,6.1421,6.1579,6.1341,6.1579,1448500.0
2012-06-27 13:10:00,7.77,7.77,7.75,7.77,1401200.0,6.1579,6.1579,6.1421,6.1579,1401200.0
2012-06-27 13:20:00,7.77,7.77,7.74,7.74,2191600.0,6.1579,6.1579,6.1341,6.1341,2191600.0
2012-06-27 13:30:00,7.74,7.75,7.74,7.75,774400.0,6.1341,6.1421,6.1341,6.1421,774400.0
2012-06-27 13:40:00,7.75,7.77,7.74,7.76,2046000.0,6.1421,6.1579,6.1341,6.15,2046000.0
2012-06-27 13:50:00,7.76,7.77,7.75,7.76,1398700.0,6.15,6.1579,6.1421,6.15,1398700.0
2012-06-27 14:00:00,7.76,7.77,7.75,7.76,839000.0,6.15,6.1579,6.1421,6.15,839000.0
2012-06-27 14:10:00,7.76,7.77,7.75,7.76,1082200.0,6.15,6.1579,6.1421,6.15,1082200.0
2012-06-27 14:20:00,7.76,7.77,7.76,7.76,555300.0,6.15,6.1579,6.15,6.15,555300.0
2012-06-27 14:30:00,7.76,7.77,7.75,7.76,1492900.0,6.15,6.1579,6.1421,6.15,1492900.0
2012-06-27 14:40:00,7.76,7.77,7.74,7.76,1807800.0,6.15,6.1579,6.1341,6.15,1807800.0
2012-06-27 14:50:00,7.76,7.77,7.73,7.73,1698800.0,6.15,6.1579,6.1262,6.1262,1698800.0
2012-06-27 15:00:00,7.74,7.75,7.73,7.75,1906500.0,6.1341,6.1421,6.1262,6.1421,1906500.0
2012-06-27 15:10:00,7.75,7.77,7.74,7.77,1328000.0,6.1421,6.1579,6.1341,6.1579,1328000.0
2012-06-27 15:20:00,7.77,7.8,7.76,7.8,5006500.0,6.1579,6.1817,6.15,6.1817,5006500.0
2012-06-27 15:30:00,7.8,7.82,7.79,7.8,4672000.0,6.1817,6.1975,6.1738,6.1817,4672000.0
2012-06-27 15:40:00,7.79,7.81,7.77,7.78,3919800.0,6.1738,6.1896,6.1579,6.1658,3919800.0
2012-06-27 15:50:00,7.77,7.78,7.74,7.76,7184300.0,6.1579,6.1658,6.1341,6.15,7184300.0
2012-06-28 09:30:00,7.62,7.68,7.61,7.64,6789200.0,6.039,6.0866,6.0311,6.0549,6789200.0
2012-06-28 09:40:00,7.64,7.7,7.63,7.69,3443800.0,6.0549,6.1024,6.047,6.0945,3443800.0
2012-06-28 09:50:00,7.69,7.73,7.68,7.71,3900600.0,6.0945,6.1262,6.0866,6.1104,3900600.0
2012-06-28 10:00:00,7.71,7.71,7.64,7.68,5721300.0,6.1104,6.1104,6.0549,6.0866,5721300.0
2012-06-28 10:10:00,7.67,7.71,7.66,7.71,3398900.0,6.0787,6.1104,6.0707,6.1104,3398900.0
2012-06-28 10:20:00,7.71,7.73,7.67,7.68,2701000.0,6.1104,6.1262,6.0787,6.0866,2701000.0
2012-06-28 10:30:00,7.68,7.68,7.61,7.63,3149700.0,6.0866,6.0866,6.0311,6.047,3149700.0
2012-06-28 10:40:00,7.63,7.65,7.61,7.64,3569000.0,6.047,6.0628,6.0311,6.0549,3569000.0
2012-06-28 10:50:00,7.64,7.65,7.62,7.65,2269900.0,6.0549,6.0628,6.039,6.0628,2269900.0
2012-06-28 11:00:00,7.65,7.65,7.59,7.6,6756700.0,6.0628,6.0628,6.0153,6.0232,6756700.0
2012-06-28 11:10:00,7.6,7.62,7.59,7.62,2904700.0,6.0232,6.039,6.0153,6.039,2904700.0
2012-06-28 11:20:00,7.62,7.62,7.6,7.61,1715600.0,6.039,6.039,6.0232,6.0311,1715600.0
2012-06-28 11:30:00,7.6,7.63,7.6,7.61,1861800.0,6.0232,6.047,6.0232,6.0311,1861800.0
2012-06-28 11:40:00,7.61,7.62,7.6,7.61,1197900.0,6.0311,6.039,6.0232,6.0311,1197900.0
2012-06-28 11:50:00,7.61,7.61,7.6,7.6,1224400.0,6.0311,6.0311,6.0232,6.0232,1224400.0
2012-06-28 12:00:00,7.61,7.61,7.6,7.61,727200.0,6.0311,6.0311,6.0232,6.0311,727200.0
2012-06-28 12:10:00,7.61,7.62,7.59,7.62,4050100.0,6.0311,6.039,6.0153,6.039,4050100.0
2012-06-28 12:20:00,7.62,7.62,7.6,7.62,1077600.0,6.039,6.039,6.0232,6.039,1077600.0
2012-06-28 12:30:00,7.62,7.64,7.61,7.64,1590000.0,6.039,6.0549,6.0311,6.0549,1590000.0
2012-06-28 12:40:00,7.63,7.64,7.61,7.61,1769500.0,6.047,6.0549,6.0311,6.0311,1769500.0
2012-06-28 12:50:00,7.61,7.63,7.61,7.61,1656300.0,6.0311,6.047,6.0311,6.0311,1656300.0
2012-06-28 13:00:00,7.61,7.61,7.59,7.6,2574400.0,6.0311,6.0311,6.0153,6.0232,2574400.0
2012-06-28 13:10:00,7.61,7.61,7.59,7.6,1201900.0,6.0311,6.0311,6.0153,6.0232,1201900.0
2012-06-28 13:20:00,7.6,7.61,7.59,7.61,1269700.0,6.0232,6.0311,6.0153,6.0311,1269700.0
2012-06-28 13:30:00,7.61,7.61,7.59,7.59,1400400.0,6.0311,6.0311,6.0153,6.0153,1400400.0
2012-06-28 13:40:00,7.6,7.6,7.58,7.59,1776200.0,6.0232,6.0232,6.0073,6.0153,1776200.0
2012-06-28 13:50:00,7.6,7.61,7.58,7.6,1924000.0,6.0232,6.0311,6.0073,6.0232,1924000.0
2012-06-28 14:00:00,7.61,7.61,7.57,7.57,1974700.0,6.0311,6.0311,5.9994,5.9994,1974700.0
2012-06-28 14:10:00,7.58,7.59,7.56,7.57,1816800.0,6.0073,6.0153,5.9915,5.9994,1816800.0
2012-06-28 14:20:00,7.57,7.57,7.53,7.56,3673700.0,5.9994,5.9994,5.9677,5.9915,3673700.0
2012-06-28 14:30:00,7.56,7.57,7.55,7.56,2277400.0,5.9915,5.9994,5.9836,5.9915,2277400.0
2012-06-28 14:40:00,7.57,7.58,7.56,7.57,1147800.0,5.9994,6.0073,5.9915,5.9994,1147800.0
2012-06-28 14:50:00,7.56,7.57,7.56,7.57,478500.0,5.9915,5.9994,5.9915,5.9994,478500.0
2012-06-28 15:00:00,7.57,7.61,7.56,7.6,2651000.0,5.9994,6.0311,5.9915,6.0232,2651000.0
2012-06-28 15:10:00,7.6,7.61,7.59,7.61,1147400.0,6.0232,6.0311,6.0153,6.0311,1147400.0
2012-06-28 15:20:00,7.6,7.62,7.59,7.61,3934000.0,6.0232,6.039,6.0153,6.0311,3934000.0
2012-06-28 15:30:00,7.62,7.69,7.61,7.69,5868800.0,6.039,6.0945,6.0311,6.0945,5868800.0
2012-06-28 15:40:00,7.69,7.73,7.65,7.71,8863100.0,6.0945,6.1262,6.0628,6.1104,8863100.0
2012-06-28 15:50:00,7.72,7.75,7.7,7.73,9091500.0,6.1183,6.1421,6.1024,6.1262,9091500.0
2012-06-29 09:30:00,8.0,8.05,7.96,8.01,19814900.0,6.3402,6.3798,6.3085,6.3481,19814900.0
2012-06-29 09:40:00,8.01,8.01,7.95,7.96,7568700.0,6.3481,6.3481,6.3006,6.3085,7568700.0
2012-06-29 09:50:00,7.96,8.0,7.96,7.99,6700000.0,6.3085,6.3402,6.3085,6.3323,6700000.0
2012-06-29 10:00:00,7.99,8.04,7.99,8.04,9084900.0,6.3323,6.3719,6.3323,6.3719,9084900.0
2012-06-29 10:10:00,8.04,8.09,8.0,8.09,10404000.0,6.3719,6.4115,6.3402,6.4115,10404000.0
2012-06-29 10:20:00,8.09,8.1,8.05,8.08,9014000.0,6.4115,6.4194,6.3798,6.4036,9014000.0
2012-06-29 10:30:00,8.08,8.08,8.03,8.04,8233100.0,6.4036,6.4036,6.364,6.3719,8233100.0
2012-06-29 10:40:00,8.05,8.06,8.03,8.03,4312100.0,6.3798,6.3877,6.364,6.364,4312100.0
2012-06-29 10:50:00,8.03,8.05,7.98,8.01,6630400.0,6.364,6.3798,6.3243,6.3481,6630400.0
2012-06-29 11:00:00,8.01,8.02,7.98,7.99,6457600.0,6.3481,6.356,6.3243,6.3323,6457600.0
2012-06-29 11:10:00,7.99,8.02,7.97,8.02,5841400.0,6.3323,6.356,6.3164,6.356,5841400.0
2012-06-29 11:20:00,8.02,8.02,8.01,8.02,1950200.0,6.356,6.356,6.3481,6.356,1950200.0
2012-06-29 11:30:00,8.01,8.02,8.0,8.01,3816500.0,6.3481,6.356,6.3402,6.3481,3816500.0
2012-06-29 11:40:00,8.01,8.02,7.99,8.01,2294600.0,6.3481,6.356,6.3323,6.3481,2294600.0
2012-06-29 11:50:00,8.01,8.01,7.99,8.0,1498300.0,6.3481,6.3481,6.3323,6.3402,1498300.0
2012-06-29 12:00:00,7.99,8.01,7.99,7.99,2055700.0,6.3323,6.3481,6.3323,6.3323,2055700.0
2012-06-29 12:10:00,8.0,8.0,7.97,7.99,3976200.0,6.3402,6.3402,6.3164,6.3323,3976200.0
2012-06-29 12:20:00,7.99,8.01,7.98,8.01,2684700.0,6.3323,6.3481,6.3243,6.3481,2684700.0
2012-06-29 12:30:00,8.01,8.01,8.0,8.01,1274500.0,6.3481,6.3481,6.3402,6.3481,1274500.0
2012-06-29 12:40:00,8.01,8.03,8.0,8.03,2493200.0,6.3481,6.364,6.3402,6.364,2493200.0
2012-06-29 12:50:00,8.03,8.04,8.02,8.04,2300000.0,6.364,6.3719,6.356,6.3719,2300000.0
2012-06-29 13:00:00,8.04,8.05,8.03,8.04,3289300.0,6.3719,6.3798,6.364,6.3719,3289300.0
2012-06-29 13:10:00,8.04,8.05,8.03,8.05,1540900.0,6.3719,6.3798,6.364,6.3798,1540900.0
2012-06-29 13:20:00,8.05,8.05,8.03,8.04,3933500.0,6.3798,6.3798,6.364,6.3719,3933500.0
2012-06-29 13:30:00,8.04,8.05,8.04,8.05,2531300.0,6.3719,6.3798,6.3719,6.3798,2531300.0
2012-06-29 13:40:00,8.05,8.05,8.02,8.03,3154100.0,6.3798,6.3798,6.356,6.364,3154100.0
2012-06-29 13:50:00,8.04,8.05,8.02,8.03,3084000.0,6.3719,6.3798,6.356,6.364,3084000.0
2012-06-29 14:00:00,8.03,8.04,8.01,8.01,1309100.0,6.364,6.3719,6.3481,6.3481,1309100.0
2012-06-29 14:10:00,8.01,8.04,8.0,8.04,2945300.0,6.3481,6.3719,6.3402,6.3719,2945300.0
2012-06-29 14:20:00,8.03,8.1,8.03,8.1,7611000.0,6.364,6.4194,6.364,6.4194,7611000.0
2012-06-29 14:30:00,8.09,8.1,8.07,8.08,5983800.0,6.4115,6.4194,6.3957,6.4036,5983800.0
2012-06-29 14:40:00,8.08,8.1,8.07,8.09,4478400.0,6.4036,6.4194,6.3957,6.4115,4478400.0
2012-06-29 14:50:00,8.09,8.1,8.08,8.09,3797300.0,6.4115,6.4194,6.4036,6.4115,3797300.0
2012-06-29 15:00:00,8.09,8.1,8.08,8.09,2853100.0,6.4115,6.4194,6.4036,6.4115,2853100.0
2012-06-29 15:10:00,8.09,8.1,8.07,8.09,10785900.0,6.4115,6.4194,6.3957,6.4115,10785900.0
2012-06-29 15:20:00,8.08,8.09,8.06,8.07,4765500.0,6.4036,6.4115,6.3877,6.3957,4765500.0
2012-06-29 15:30:00,8.08,8.1,8.06,8.09,5030400.0,6.4036,6.4194,6.3877,6.4115,5030400.0
2012-06-29 15:40:00,8.09,8.18,8.08,8.18,20761800.0,6.4115,6.4828,6.4036,6.4828,20761800.0
2012-06-29 15:50:00,8.18,8.2,8.16,8.17,22724400.0,6.4828,6.4987,6.467,6.4749,22724400.0
2012-07-02 09:30:00,8.2,8.21,8.12,8.17,9167300.0,6.4987,6.5066,6.4353,6.4749,9167300.0
2012-07-02 09:40:00,8.17,8.18,8.12,8.14,5566700.0,6.4749,6.4828,6.4353,6.4511,5566700.0
2012-07-02 09:50:00,8.14,8.17,8.12,8.12,3922400.0,6.4511,6.4749,6.4353,6.4353,3922400.0
2012-07-02 10:00:00,8.13,8.13,8.06,8.08,11476300.0,6.4432,6.4432,6.3877,6.4036,11476300.0
2012-07-02 10:10:00,8.08,8.09,8.07,8.07,3607400.0,6.4036,6.4115,6.3957,6.3957,3607400.0
2012-07-02 10:20:00,8.08,8.1,8.05,8.06,6710500.0,6.4036,6.4194,6.3798,6.3877,6710500.0
2012-07-02 10:30:00,8.06,8.07,7.97,7.99,11439000.0,6.3877,6.3957,6.3164,6.3323,11439000.0
2012-07-02 10:40:00,8.0,8.03,7.98,8.01,6252600.0,6.3402,6.364,6.3243,6.3481,6252600.0
2012-07-02 10:50:00,8.01,8.02,7.95,7.96,8502000.0,6.3481,6.356,6.3006,6.3085,8502000.0
2012-07-02 11:00:00,7.95,7.96,7.91,7.91,8105600.0,6.3006,6.3085,6.2689,6.2689,8105600.0
2012-07-02 11:10:00,7.92,7.95,7.87,7.94,8114200.0,6.2768,6.3006,6.2372,6.2926,8114200.0
2012-07-02 11:20:00,7.93,7.95,7.93,7.95,1783400.0,6.2847,6.3006,6.2847,6.3006,1783400.0
2012-07-02 11:30:00,7.95,7.97,7.94,7.96,2087100.0,6.3006,6.3164,6.2926,6.3085,2087100.0
2012-07-02 11:40:00,7.95,7.97,7.95,7.96,2284100.0,6.3006,6.3164,6.3006,6.3085,2284100.0
2012-07-02 11:50:00,7.95,7.96,7.95,7.95,594500.0,6.3006,6.3085,6.3006,6.3006,594500.0
2012-07-02 12:00:00,7.95,7.96,7.94,7.96,1154000.0,6.3006,6.3085,6.2926,6.3085,1154000.0
2012-07-02 12:10:00,7.96,7.98,7.95,7.98,1413300.0,6.3085,6.3243,6.3006,6.3243,1413300.0
2012-07-02 12:20:00,7.98,8.0,7.97,7.98,2580900.0,6.3243,6.3402,6.3164,6.3243,2580900.0
2012-07-02 12:30:00,7.99,8.02,7.99,8.02,2333900.0,6.3323,6.356,6.3323,6.356,2333900.0
2012-07-02 12:40:00,8.02,8.02,8.0,8.02,1461800.0,6.356,6.356,6.3402,6.356,1461800.0
2012-07-02 12:50:00,8.02,8.04,8.01,8.02,2558100.0,6.356,6.3719,6.3481,6.356,2558100.0
2012-07-02 13:00:00,8.02,8.02,8.01,8.01,795800.0,6.356,6.356,6.3481,6.3481,795800.0
2012-07-02 13:10:00,8.01,8.03,8.01,8.03,1341700.0,6.3481,6.364,6.3481,6.364,1341700.0
2012-07-02 13:20:00,8.03,8.04,8.02,8.03,2641900.0,6.364,6.3719,6.356,6.364,2641900.0
2012-07-02 13:30:00,8.03,8.05,8.02,8.04,1604700.0,6.364,6.3798,6.356,6.3719,1604700.0
2012-07-02 13:40:00,8.04,8.04,8.03,8.04,763000.0,6.3719,6.3719,6.364,6.3719,763000.0
2012-07-02 13:50:00,8.04,8.04,8.01,8.02,1659600.0,6.3719,6.3719,6.3481,6.356,1659600.0
2012-07-02 14:00:00,8.02,8.04,8.01,8.04,1676800.0,6.356,6.3719,6.3481,6.3719,1676800.0
2012-07-02 14:10:00,8.04,8.07,8.03,8.06,4487500.0,6.3719,6.3957,6.364,6.3877,4487500.0
2012-07-02 14:20:00,8.05,8.06,8.05,8.06,1189600.0,6.3798,6.3877,6.3798,6.3877,1189600.0
2012-07-02 14:30:00,8.06,8.07,8.04,8.04,1848800.0,6.3877,6.3957,6.3719,6.3719,1848800.0
2012-07-02 14:40:00,8.05,8.05,8.03,8.03,832900.0,6.3798,6.3798,6.364,6.364,832900.0
2012-07-02 14:50:00,8.04,8.04,8.01,8.02,1758000.0,6.3719,6.3719,6.3481,6.356,1758000.0
2012-07-02 15:00:00,8.01,8.03,8.01,8.02,1422900.0,6.3481,6.364,6.3481,6.356,1422900.0
2012-07-02 15:10:00,8.01,8.02,8.0,8.02,1438400.0,6.3481,6.356,6.3402,6.356,1438400.0
2012-07-02 15:20:00,8.02,8.02,8.01,8.02,944400.0,6.356,6.356,6.3481,6.356,944400.0
2012-07-02 15:30:00,8.02,8.05,8.01,8.03,7479500.0,6.356,6.3798,6.3481,6.364,7479500.0
2012-07-02 15:40:00,8.03,8.05,8.02,8.03,4298000.0,6.364,6.3798,6.356,6.364,4298000.0
2012-07-02 15:50:00,8.03,8.05,8.02,8.03,9070300.0,6.364,6.3798,6.356,6.364,9070300.0
2012-07-03 09:30:00,8.06,8.06,8.01,8.05,4422600.0,6.3877,6.3877,6.3481,6.3798,4422600.0
2012-07-03 09:40:00,8.05,8.07,8.04,8.06,3250800.0,6.3798,6.3957,6.3719,6.3877,3250800.0
2012-07-03 09:50:00,8.07,8.1,8.06,8.09,4107700.0,6.3957,6.4194,6.3877,6.4115,4107700.0
2012-07-03 10:00:00,8.08,8.11,8.07,8.09,4319000.0,6.4036,6.4274,6.3957,6.4115,4319000.0
2012-07-03 10:10:00,8.09,8.09,8.06,8.06,1863500.0,6.4115,6.4115,6.3877,6.3877,1863500.0
2012-07-03 10:20:00,8.06,8.07,8.06,8.07,1203000.0,6.3877,6.3957,6.3877,6.3957,1203000.0
2012-07-03 10:30:00,8.06,8.09,8.06,8.09,1737600.0,6.3877,6.4115,6.3877,6.4115,1737600.0
2012-07-03 10:40:00,8.09,8.09,8.08,8.09,1437800.0,6.4115,6.4115,6.4036,6.4115,1437800.0
2012-07-03 10:50:00,8.08,8.1,8.08,8.1,1114300.0,6.4036,6.4194,6.4036,6.4194,1114300.0
2012-07-03 11:00:00,8.09,8.1,8.08,8.1,2816100.0,6.4115,6.4194,6.4036,6.4194,2816100.0
2012-07-03 11:10:00,8.1,8.12,8.08,8.11,4019400.0,6.4194,6.4353,6.4036,6.4274,4019400.0
2012-07-03 11:20:00,8.11,8.11,8.1,8.11,696700.0,6.4274,6.4274,6.4194,6.4274,696700.0
2012-07-03 11:30:00,8.11,8.11,8.1,8.11,1514500.0,6.4274,6.4274,6.4194,6.4274,1514500.0
2012-07-03 11:40:00,8.11,8.11,8.09,8.09,1539700.0,6.4274,6.4274,6.4115,6.4115,1539700.0
2012-07-03 11:50:00,8.1,8.1,8.09,8.09,703500.0,6.4194,6.4194,6.4115,6.4115,703500.0
2012-07-03 12:00:00,8.1,8.1,8.08,8.08,2741000.0,6.4194,6.4194,6.4036,6.4036,2741000.0
2012-07-03 12:10:00,8.08,8.09,8.08,8.09,1200300.0,6.4036,6.4115,6.4036,6.4115,1200300.0
2012-07-03 12:20:00,8.08,8.09,8.07,8.08,1316900.0,6.4036,6.4115,6.3957,6.4036,1316900.0
2012-07-03 12:30:00,8.08,8.08,8.05,8.06,2104000.0,6.4036,6.4036,6.3798,6.3877,2104000.0
2012-07-03 12:40:00,8.07,8.07,8.03,8.03,2647600.0,6.3957,6.3957,6.364,6.364,2647600.0
2012-07-03 12:50:00,8.04,8.07,8.03,8.06,7953900.0,6.3719,6.3957,6.364,6.3877,7953900.0
2012-07-05 09:30:00,8.03,8.06,7.9,7.92,10298500.0,6.364,6.3877,6.2609,6.2768,10298500.0
2012-07-05 09:40:00,7.92,7.94,7.89,7.89,8357900.0,6.2768,6.2926,6.253,6.253,8357900.0
2012-07-05 09:50:00,7.89,7.92,7.89,7.91,3630800.0,6.253,6.2768,6.253,6.2689,3630800.0
2012-07-05 10:00:00,7.91,7.92,7.84,7.84,7116800.0,6.2689,6.2768,6.2134,6.2134,7116800.0
2012-07-05 10:10:00,7.85,7.89,7.84,7.89,3378200.0,6.2213,6.253,6.2134,6.253,3378200.0
2012-07-05 10:20:00,7.89,7.91,7.88,7.9,3132600.0,6.253,6.2689,6.2451,6.2609,3132600.0
2012-07-05 10:30:00,7.89,7.91,7.89,7.91,2195700.0,6.253,6.2689,6.253,6.2689,2195700.0
2012-07-05 10:40:00,7.91,7.93,7.9,7.91,2471600.0,6.2689,6.2847,6.2609,6.2689,2471600.0
2012-07-05 10:50:00,7.91,7.92,7.91,7.92,1475700.0,6.2689,6.2768,6.2689,6.2768,1475700.0
2012-07-05 11:00:00,7.92,7.93,7.91,7.93,1375600.0,6.2768,6.2847,6.2689,6.2847,1375600.0
2012-07-05 11:10:00,7.93,7.93,7.92,7.93,1354100.0,6.2847,6.2847,6.2768,6.2847,1354100.0
2012-07-05 11:20:00,7.93,7.93,7.91,7.92,1666400.0,6.2847,6.2847,6.2689,6.2768,1666400.0
2012-07-05 11:30:00,7.92,7.93,7.9,7.9,2430900.0,6.2768,6.2847,6.2609,6.2609,2430900.0
2012-07-05 11:40:00,7.9,7.91,7.89,7.9,2327000.0,6.2609,6.2689,6.253,6.2609,2327000.0
2012-07-05 11:50:00,7.9,7.9,7.89,7.9,521200.0,6.2609,6.2609,6.253,6.2609,521200.0
2012-07-05 12:00:00,7.89,7.9,7.89,7.9,422400.0,6.253,6.2609,6.253,6.2609,422400.0
2012-07-05 12:10:00,7.9,7.92,7.89,7.91,2837600.0,6.2609,6.2768,6.253,6.2689,2837600.0
2012-07-05 12:20:00,7.9,7.91,7.89,7.9,1324600.0,6.2609,6.2689,6.253,6.2609,1324600.0
2012-07-05 12:30:00,7.89,7.9,7.87,7.87,3153800.0,6.253,6.2609,6.2372,6.2372,3153800.0
2012-07-05 12:40:00,7.87,7.88,7.87,7.88,1026700.0,6.2372,6.2451,6.2372,6.2451,1026700.0
2012-07-05 12:50:00,7.87,7.88,7.87,7.87,594000.0,6.2372,6.2451,6.2372,6.2372,594000.0
2012-07-05 13:00:00,7.87,7.89,7.87,7.88,3294200.0,6.2372,6.253,6.2372,6.2451,3294200.0
2012-07-05 13:10:00,7.87,7.88,7.84,7.86,6319500.0,6.2372,6.2451,6.2134,6.2292,6319500.0
2012-07-05 13:20:00,7.86,7.87,7.85,7.87,1577300.0,6.2292,6.2372,6.2213,6.2372,1577300.0
2012-07-05 13:30:00,7.87,7.87,7.85,7.87,1857900.0,6.2372,6.2372,6.2213,6.2372,1857900.0
2012-07-05 13:40:00,7.87,7.88,7.86,7.88,2302400.0,6.2372,6.2451,6.2292,6.2451,2302400.0
2012-07-05 13:50:00,7.88,7.88,7.86,7.87,2516800.0,6.2451,6.2451,6.2292,6.2372,2516800.0
2012-07-05 14:00:00,7.86,7.87,7.85,7.86,2853200.0,6.2292,6.2372,6.2213,6.2292,2853200.0
2012-07-05 14:10:00,7.86,7.87,7.85,7.87,1478200.0,6.2292,6.2372,6.2213,6.2372,1478200.0
2012-07-05 14:20:00,7.86,7.88,7.86,7.87,1160500.0,6.2292,6.2451,6.2292,6.2372,1160500.0
2012-07-05 14:30:00,7.88,7.88,7.85,7.85,3315500.0,6.2451,6.2451,6.2213,6.2213,3315500.0
2012-07-05 14:40:00,7.86,7.87,7.85,7.86,2050800.0,6.2292,6.2372,6.2213,6.2292,2050800.0
2012-07-05 14:50:00,7.86,7.86,7.85,7.85,1918600.0,6.2292,6.2292,6.2213,6.2213,1918600.0
2012-07-05 15:00:00,7.86,7.86,7.84,7.84,2146300.0,6.2292,6.2292,6.2134,6.2134,2146300.0
2012-07-05 15:10:00,7.85,7.86,7.83,7.83,1853600.0,6.2213,6.2292,6.2055,6.2055,1853600.0
2012-07-05 15:20:00,7.83,7.84,7.82,7.83,4389200.0,6.2055,6.2134,6.1975,6.2055,4389200.0
2012-07-05 15:30:00,7.84,7.84,7.83,7.83,1385700.0,6.2134,6.2134,6.2055,6.2055,1385700.0
2012-07-05 15:40:00,7.83,7.85,7.83,7.84,1865200.0,6.2055,6.2213,6.2055,6.2134,1865200.0
2012-07-05 15:50:00,7.84,7.84,7.82,7.82,8186900.0,6.2134,6.2134,6.1975,6.1975,8186900.0
2012-07-06 09:30:00,7.69,7.72,7.67,7.7,6698000.0,6.0945,6.1183,6.0787,6.1024,6698000.0
2012-07-06 09:40:00,7.71,7.75,7.7,7.71,4820300.0,6.1104,6.1421,6.1024,6.1104,4820300.0
2012-07-06 09:50:00,7.71,7.74,7.69,7.73,3914600.0,6.1104,6.1341,6.0945,6.1262,3914600.0
2012-07-06 10:00:00,7.74,7.74,7.69,7.71,3195400.0,6.1341,6.1341,6.0945,6.1104,3195400.0
2012-07-06 10:10:00,7.71,7.74,7.7,7.74,3589200.0,6.1104,6.1341,6.1024,6.1341,3589200.0
2012-07-06 10:20:00,7.74,7.79,7.73,7.75,4915400.0,6.1341,6.1738,6.1262,6.1421,4915400.0
2012-07-06 10:30:00,7.76,7.79,7.75,7.79,3236200.0,6.15,6.1738,6.1421,6.1738,3236200.0
2012-07-06 10:40:00,7.79,7.8,7.77,7.77,2403800.0,6.1738,6.1817,6.1579,6.1579,2403800.0
2012-07-06 10:50:00,7.77,7.77,7.75,7.75,1440900.0,6.1579,6.1579,6.1421,6.1421,1440900.0
2012-07-06 11:00:00,7.75,7.77,7.75,7.77,2046400.0,6.1421,6.1579,6.1421,6.1579,2046400.0
2012-07-06 11:10:00,7.77,7.77,7.74,7.76,1576000.0,6.1579,6.1579,6.1341,6.15,1576000.0
2012-07-06 11:20:00,7.75,7.76,7.72,7.73,1444200.0,6.1421,6.15,6.1183,6.1262,1444200.0
2012-07-06 11:30:00,7.73,7.74,7.72,7.73,1777200.0,6.1262,6.1341,6.1183,6.1262,1777200.0
2012-07-06 11:40:00,7.73,7.74,7.72,7.74,1769500.0,6.1262,6.1341,6.1183,6.1341,1769500.0
2012-07-06 11:50:00,7.74,7.74,7.73,7.73,1221100.0,6.1341,6.1341,6.1262,6.1262,1221100.0
2012-07-06 12:00:00,7.73,7.74,7.7,7.71,3626300.0,6.1262,6.1341,6.1024,6.1104,3626300.0
2012-07-06 12:10:00,7.7,7.71,7.7,7.71,1760200.0,6.1024,6.1104,6.1024,6.1104,1760200.0
2012-07-06 12:20:00,7.71,7.71,7.7,7.7,1400600.0,6.1104,6.1104,6.1024,6.1024,1400600.0
2012-07-06 12:30:00,7.7,7.71,7.7,7.71,1129800.0,6.1024,6.1104,6.1024,6.1104,1129800.0
2012-07-06 12:40:00,7.7,7.72,7.7,7.7,2854600.0,6.1024,6.1183,6.1024,6.1024,2854600.0
2012-07-06 12:50:00,7.71,7.71,7.7,7.71,704800.0,6.1104,6.1104,6.1024,6.1104,704800.0
2012-07-06 13:00:00,7.71,7.71,7.68,7.7,3367900.0,6.1104,6.1104,6.0866,6.1024,3367900.0
2012-07-06 13:10:00,7.7,7.72,7.69,7.71,1966900.0,6.1024,6.1183,6.0945,6.1104,1966900.0
2012-07-06 13:20:00,7.7,7.71,7.68,7.69,1870300.0,6.1024,6.1104,6.0866,6.0945,1870300.0
2012-07-06 13:30:00,7.69,7.69,7.66,7.66,3627700.0,6.0945,6.0945,6.0707,6.0707,3627700.0
2012-07-06 13:40:00,7.67,7.67,7.66,7.66,1337600.0,6.0787,6.0787,6.0707,6.0707,1337600.0
2012-07-06 13:50:00,7.67,7.67,7.65,7.66,2090100.0,6.0787,6.0787,6.0628,6.0707,2090100.0
2012-07-06 14:00:00,7.66,7.67,7.65,7.66,2426200.0,6.0707,6.0787,6.0628,6.0707,2426200.0
2012-07-06 14:10:00,7.66,7.67,7.65,7.66,1414000.0,6.0707,6.0787,6.0628,6.0707,1414000.0
2012-07-06 14:20:00,7.66,7.66,7.65,7.65,664500.0,6.0707,6.0707,6.0628,6.0628,664500.0
2012-07-06 14:30:00,7.65,7.66,7.65,7.66,1230000.0,6.0628,6.0707,6.0628,6.0707,1230000.0
2012-07-06 14:40:00,7.66,7.66,7.65,7.66,1015200.0,6.0707,6.0707,6.0628,6.0707,1015200.0
2012-07-06 14:50:00,7.65,7.66,7.65,7.65,1216800.0,6.0628,6.0707,6.0628,6.0628,1216800.0
2012-07-06 15:00:00,7.66,7.66,7.65,7.66,1615400.0,6.0707,6.0707,6.0628,6.0707,1615400.0
2012-07-06 15:10:00,7.66,7.7,7.65,7.68,5573200.0,6.0707,6.1024,6.0628,6.0866,5573200.0
2012-07-06 15:20:00,7.68,7.68,7.66,7.67,2952700.0,6.0866,6.0866,6.0707,6.0787,2952700.0
2012-07-06 15:30:00,7.67,7.69,7.66,7.67,3997900.0,6.0787,6.0945,6.0707,6.0787,3997900.0
2012-07-06 15:40:00,7.67,7.69,7.66,7.68,5536400.0,6.0787,6.0945,6.0707,6.0866,5536400.0
2012-07-06 15:50:00,7.67,7.68,7.66,7.67,10140400.0,6.0787,6.0866,6.0707,6.0787,10140400.0
2012-07-09 09:30:00,7.63,7.7,7.62,7.68,6252500.0,6.047,6.1024,6.039,6.0866,6252500.0
2012-07-09 09:40:00,7.67,7.68,7.62,7.65,4259800.0,6.0787,6.0866,6.039,6.0628,4259800.0
2012-07-09 09:50:00,7.65,7.65,7.61,7.65,3143800.0,6.0628,6.0628,6.0311,6.0628,3143800.0
2012-07-09 10:00:00,7.65,7.65,7.62,7.64,1947000.0,6.0628,6.0628,6.039,6.0549,1947000.0
2012-07-09 10:10:00,7.64,7.64,7.62,7.62,1296900.0,6.0549,6.0549,6.039,6.039,1296900.0
2012-07-09 10:20:00,7.62,7.63,7.61,7.62,1757200.0,6.039,6.047,6.0311,6.039,1757200.0
2012-07-09 10:30:00,7.62,7.63,7.6,7.63,2848200.0,6.039,6.047,6.0232,6.047,2848200.0
2012-07-09 10:40:00,7.63,7.66,7.62,7.65,2239900.0,6.047,6.0707,6.039,6.0628,2239900.0
2012-07-09 10:50:00,7.65,7.66,7.64,7.64,1264800.0,6.0628,6.0707,6.0549,6.0549,1264800.0
2012-07-09 11:00:00,7.65,7.65,7.63,7.64,981100.0,6.0628,6.0628,6.047,6.0549,981100.0
2012-07-09 11:10:00,7.64,7.65,7.61,7.62,1271700.0,6.0549,6.0628,6.0311,6.039,1271700.0
2012-07-09 11:20:00,7.62,7.63,7.61,7.62,1242000.0,6.039,6.047,6.0311,6.039,1242000.0
2012-07-09 11:30:00,7.61,7.62,7.6,7.61,1628200.0,6.0311,6.039,6.0232,6.0311,1628200.0
2012-07-09 11:40:00,7.61,7.62,7.6,7.62,790100.0,6.0311,6.039,6.0232,6.039,790100.0
2012-07-09 11:50:00,7.62,7.62,7.59,7.59,2012500.0,6.039,6.039,6.0153,6.0153,2012500.0
2012-07-09 12:00:00,7.6,7.61,7.59,7.6,956500.0,6.0232,6.0311,6.0153,6.0232,956500.0
2012-07-09 12:10:00,7.6,7.63,7.6,7.62,866700.0,6.0232,6.047,6.0232,6.039,866700.0
2012-07-09 12:20:00,7.63,7.64,7.62,7.62,1002300.0,6.047,6.0549,6.039,6.039,1002300.0
2012-07-09 12:30:00,7.62,7.64,7.61,7.61,1046900.0,6.039,6.0549,6.0311,6.0311,1046900.0
2012-07-09 12:40:00,7.61,7.62,7.61,7.62,698300.0,6.0311,6.039,6.0311,6.039,698300.0
2012-07-09 12:50:00,7.62,7.62,7.6,7.61,972900.0,6.039,6.039,6.0232,6.0311,972900.0
2012-07-09 13:00:00,7.61,7.61,7.57,7.58,2171200.0,6.0311,6.0311,5.9994,6.0073,2171200.0
2012-07-09 13:10:00,7.58,7.59,7.56,7.56,2124700.0,6.0073,6.0153,5.9915,5.9915,2124700.0
2012-07-09 13:20:00,7.56,7.58,7.56,7.57,1409200.0,5.9915,6.0073,5.9915,5.9994,1409200.0
2012-07-09 13:30:00,7.57,7.58,7.56,7.57,2717000.0,5.9994,6.0073,5.9915,5.9994,2717000.0
2012-07-09 13:40:00,7.58,7.59,7.57,7.58,2229400.0,6.0073,6.0153,5.9994,6.0073,2229400.0
2012-07-09 13:50:00,7.59,7.59,7.57,7.57,1603100.0,6.0153,6.0153,5.9994,5.9994,1603100.0
2012-07-09 14:00:00,7.57,7.58,7.55,7.56,2065500.0,5.9994,6.0073,5.9836,5.9915,2065500.0
2012-07-09 14:10:00,7.56,7.57,7.55,7.57,1640700.0,5.9915,5.9994,5.9836,5.9994,1640700.0
2012-07-09 14:20:00,7.57,7.57,7.55,7.56,1042400.0,5.9994,5.9994,5.9836,5.9915,1042400.0
2012-07-09 14:30:00,7.57,7.58,7.56,7.57,1364900.0,5.9994,6.0073,5.9915,5.9994,1364900.0
2012-07-09 14:40:00,7.58,7.58,7.55,7.57,1322600.0,6.0073,6.0073,5.9836,5.9994,1322600.0
2012-07-09 14:50:00,7.56,7.58,7.56,7.58,886500.0,5.9915,6.0073,5.9915,6.0073,886500.0
2012-07-09 15:00:00,7.58,7.58,7.56,7.57,1087000.0,6.0073,6.0073,5.9915,5.9994,1087000.0
2012-07-09 15:10:00,7.56,7.57,7.56,7.57,761800.0,5.9915,5.9994,5.9915,5.9994,761800.0
2012-07-09 15:20:00,7.56,7.57,7.54,7.56,4175200.0,5.9915,5.9994,5.9756,5.9915,4175200.0
2012-07-09 15:30:00,7.56,7.56,7.53,7.55,4161700.0,5.9915,5.9915,5.9677,5.9836,4161700.0
2012-07-09 15:40:00,7.55,7.58,7.54,7.58,3855000.0,5.9836,6.0073,5.9756,6.0073,3855000.0
2012-07-09 15:50:00,7.58,7.59,7.56,7.57,8590500.0,6.0073,6.0153,5.9915,5.9994,8590500.0
2012-07-10 09:30:00,7.65,7.67,7.63,7.66,5036500.0,6.0628,6.0787,6.047,6.0707,5036500.0
2012-07-10 09:40:00,7.66,7.66,7.63,7.64,2801700.0,6.0707,6.0707,6.047,6.0549,2801700.0
2012-07-10 09:50:00,7.64,7.65,7.63,7.64,1774300.0,6.0549,6.0628,6.047,6.0549,1774300.0
2012-07-10 10:00:00,7.64,7.64,7.6,7.61,3710600.0,6.0549,6.0549,6.0232,6.0311,3710600.0
2012-07-10 10:10:00,7.6,7.61,7.58,7.58,2968900.0,6.0232,6.0311,6.0073,6.0073,2968900.0
2012-07-10 10:20:00,7.58,7.61,7.57,7.6,1582900.0,6.0073,6.0311,5.9994,6.0232,1582900.0
2012-07-10 10:30:00,7.61,7.62,7.57,7.58,2343100.0,6.0311,6.039,5.9994,6.0073,2343100.0
2012-07-10 10:40:00,7.58,7.6,7.57,7.59,1618100.0,6.0073,6.0232,5.9994,6.0153,1618100.0
2012-07-10 10:50:00,7.58,7.6,7.57,7.58,1773600.0,6.0073,6.0232,5.9994,6.0073,1773600.0
2012-07-10 11:00:00,7.58,7.59,7.57,7.57,1431800.0,6.0073,6.0153,5.9994,5.9994,1431800.0
2012-07-10 11:10:00,7.58,7.58,7.57,7.58,875500.0,6.0073,6.0073,5.9994,6.0073,875500.0
2012-07-10 11:20:00,7.57,7.59,7.57,7.58,1504100.0,5.9994,6.0153,5.9994,6.0073,1504100.0
2012-07-10 11:30:00,7.57,7.58,7.55,7.58,2243500.0,5.9994,6.0073,5.9836,6.0073,2243500.0
2012-07-10 11:40:00,7.58,7.58,7.57,7.58,690500.0,6.0073,6.0073,5.9994,6.0073,690500.0
2012-07-10 11:50:00,7.58,7.58,7.57,7.57,469000.0,6.0073,6.0073,5.9994,5.9994,469000.0
2012-07-10 12:00:00,7.58,7.58,7.57,7.58,246200.0,6.0073,6.0073,5.9994,6.0073,246200.0
2012-07-10 12:10:00,7.57,7.58,7.56,7.57,1050500.0,5.9994,6.0073,5.9915,5.9994,1050500.0
2012-07-10 12:20:00,7.57,7.57,7.56,7.56,640500.0,5.9994,5.9994,5.9915,5.9915,640500.0
2012-07-10 12:30:00,7.56,7.58,7.55,7.58,1782000.0,5.9915,6.0073,5.9836,6.0073,1782000.0
2012-07-10 12:40:00,7.58,7.6,7.58,7.59,1150000.0,6.0073,6.0232,6.0073,6.0153,1150000.0
2012-07-10 12:50:00,7.59,7.59,7.56,7.57,1027200.0,6.0153,6.0153,5.9915,5.9994,1027200.0
2012-07-10 13:00:00,7.57,7.57,7.56,7.56,246900.0,5.9994,5.9994,5.9915,5.9915,246900.0
2012-07-10 13:10:00,7.57,7.57,7.56,7.57,387300.0,5.9994,5.9994,5.9915,5.9994,387300.0
2012-07-10 13:20:00,7.56,7.57,7.51,7.53,3539500.0,5.9915,5.9994,5.9519,5.9677,3539500.0
2012-07-10 13:30:00,7.52,7.54,7.51,7.53,1896200.0,5.9598,5.9756,5.9519,5.9677,1896200.0
2012-07-10 13:40:00,7.53,7.53,7.51,7.52,1296000.0,5.9677,5.9677,5.9519,5.9598,1296000.0
2012-07-10 13:50:00,7.52,7.53,7.51,7.52,1007800.0,5.9598,5.9677,5.9519,5.9598,1007800.0
2012-07-10 14:00:00,7.53,7.53,7.51,7.51,796600.0,5.9677,5.9677,5.9519,5.9519,796600.0
2012-07-10 14:10:00,7.52,7.52,7.49,7.5,6300700.0,5.9598,5.9598,5.936,5.9439,6300700.0
2012-07-10 14:20:00,7.5,7.52,7.49,7.51,2994400.0,5.9439,5.9598,5.936,5.9519,2994400.0
2012-07-10 14:30:00,7.51,7.52,7.49,7.52,2756400.0,5.9519,5.9598,5.936,5.9598,2756400.0
2012-07-10 14:40:00,7.52,7.52,7.5,7.51,1300600.0,5.9598,5.9598,5.9439,5.9519,1300600.0
2012-07-10 14:50:00,7.51,7.51,7.45,7.46,5072700.0,5.9519,5.9519,5.9043,5.9122,5072700.0
2012-07-10 15:00:00,7.45,7.48,7.44,7.45,5237300.0,5.9043,5.9281,5.8964,5.9043,5237300.0
2012-07-10 15:10:00,7.45,7.45,7.41,7.43,5608900.0,5.9043,5.9043,5.8726,5.8885,5608900.0
2012-07-10 15:20:00,7.43,7.43,7.4,7.41,3878000.0,5.8885,5.8885,5.8647,5.8726,3878000.0
2012-07-10 15:30:00,7.41,7.42,7.4,7.41,2465100.0,5.8726,5.8805,5.8647,5.8726,2465100.0
2012-07-10 15:40:00,7.42,7.46,7.41,7.44,4926200.0,5.8805,5.9122,5.8726,5.8964,4926200.0
2012-07-10 15:50:00,7.44,7.51,7.44,7.48,7561500.0,5.8964,5.9519,5.8964,5.9281,7561500.0
2012-07-11 09:30:00,7.49,7.53,7.45,7.51,8755200.0,5.936,5.9677,5.9043,5.9519,8755200.0
2012-07-11 09:40:00,7.5,7.52,7.46,7.5,6110800.0,5.9439,5.9598,5.9122,5.9439,6110800.0
2012-07-11 09:50:00,7.51,7.54,7.5,7.51,3696300.0,5.9519,5.9756,5.9439,5.9519,3696300.0
2012-07-11 10:00:00,7.51,7.56,7.5,7.54,4595100.0,5.9519,5.9915,5.9439,5.9756,4595100.0
2012-07-11 10:10:00,7.54,7.55,7.51,7.51,3393700.0,5.9756,5.9836,5.9519,5.9519,3393700.0
2012-07-11 10:20:00,7.52,7.52,7.48,7.49,3740600.0,5.9598,5.9598,5.9281,5.936,3740600.0
2012-07-11 10:30:00,7.49,7.5,7.47,7.5,2612000.0,5.936,5.9439,5.9202,5.9439,2612000.0
2012-07-11 10:40:00,7.5,7.55,7.48,7.53,6024700.0,5.9439,5.9836,5.9281,5.9677,6024700.0
2012-07-11 10:50:00,7.53,7.55,7.52,7.54,1851200.0,5.9677,5.9836,5.9598,5.9756,1851200.0
2012-07-11 11:00:00,7.53,7.57,7.52,7.56,2613900.0,5.9677,5.9994,5.9598,5.9915,2613900.0
2012-07-11 11:10:00,7.57,7.57,7.54,7.54,1460700.0,5.9994,5.9994,5.9756,5.9756,1460700.0
2012-07-11 11:20:00,7.55,7.56,7.54,7.55,1191900.0,5.9836,5.9915,5.9756,5.9836,1191900.0
2012-07-11 11:30:00,7.56,7.58,7.55,7.58,1432900.0,5.9915,6.0073,5.9836,6.0073,1432900.0
2012-07-11 11:40:00,7.58,7.59,7.56,7.58,2187600.0,6.0073,6.0153,5.9915,6.0073,2187600.0
2012-07-11 11:50:00,7.58,7.6,7.57,7.6,2489100.0,6.0073,6.0232,5.9994,6.0232,2489100.0
2012-07-11 12:00:00,7.6,7.65,7.59,7.64,3596000.0,6.0232,6.0628,6.0153,6.0549,3596000.0
2012-07-11 12:10:00,7.64,7.66,7.62,7.66,2258500.0,6.0549,6.0707,6.039,6.0707,2258500.0
2012-07-11 12:20:00,7.66,7.66,7.63,7.65,2064700.0,6.0707,6.0707,6.047,6.0628,2064700.0
2012-07-11 12:30:00,7.65,7.67,7.64,7.67,2675500.0,6.0628,6.0787,6.0549,6.0787,2675500.0
2012-07-11 12:40:00,7.67,7.69,7.66,7.68,2484500.0,6.0787,6.0945,6.0707,6.0866,2484500.0
2012-07-11 12:50:00,7.69,7.69,7.66,7.69,2189600.0,6.0945,6.0945,6.0707,6.0945,2189600.0
2012-07-11 13:00:00,7.69,7.69,7.66,7.66,1772300.0,6.0945,6.0945,6.0707,6.0707,1772300.0
2012-07-11 13:10:00,7.67,7.67,7.63,7.64,2052800.0,6.0787,6.0787,6.047,6.0549,2052800.0
2012-07-11 13:20:00,7.64,7.64,7.63,7.64,824200.0,6.0549,6.0549,6.047,6.0549,824200.0
2012-07-11 13:30:00,7.64,7.66,7.63,7.66,1043800.0,6.0549,6.0707,6.047,6.0707,1043800.0
2012-07-11 13:40:00,7.66,7.68,7.65,7.66,1946100.0,6.0707,6.0866,6.0628,6.0707,1946100.0
2012-07-11 13:50:00,7.66,7.67,7.65,7.67,1256000.0,6.0707,6.0787,6.0628,6.0787,1256000.0
2012-07-11 14:00:00,7.67,7.69,7.58,7.62,8472400.0,6.0787,6.0945,6.0073,6.039,8472400.0
2012-07-11 14:10:00,7.62,7.63,7.6,7.62,3427600.0,6.039,6.047,6.0232,6.039,3427600.0
2012-07-11 14:20:00,7.62,7.63,7.58,7.6,2482200.0,6.039,6.047,6.0073,6.0232,2482200.0
2012-07-11 14:30:00,7.59,7.6,7.56,7.57,2702200.0,6.0153,6.0232,5.9915,5.9994,2702200.0
2012-07-11 14:40:00,7.57,7.6,7.56,7.6,2322800.0,5.9994,6.0232,5.9915,6.0232,2322800.0
2012-07-11 14:50:00,7.59,7.61,7.58,7.59,1924800.0,6.0153,6.0311,6.0073,6.0153,1924800.0
2012-07-11 15:00:00,7.59,7.64,7.59,7.63,2680500.0,6.0153,6.0549,6.0153,6.047,2680500.0
2012-07-11 15:10:00,7.64,7.64,7.59,7.62,2724500.0,6.0549,6.0549,6.0153,6.039,2724500.0
2012-07-11 15:20:00,7.62,7.62,7.58,7.6,2148500.0,6.039,6.039,6.0073,6.0232,2148500.0
2012-07-11 15:30:00,7.6,7.6,7.58,7.58,2020700.0,6.0232,6.0232,6.0073,6.0073,2020700.0
2012-07-11 15:40:00,7.58,7.64,7.58,7.63,5276700.0,6.0073,6.0549,6.0073,6.047,5276700.0
2012-07-11 15:50:00,7.64,7.65,7.62,7.62,6979300.0,6.0549,6.0628,6.039,6.039,6979300.0
2012-07-12 09:30:00,7.53,7.54,7.49,7.52,7463700.0,5.9677,5.9756,5.936,5.9598,7463700.0
2012-07-12 09:40:00,7.52,7.52,7.48,7.5,3136000.0,5.9598,5.9598,5.9281,5.9439,3136000.0
2012-07-12 09:50:00,7.51,7.55,7.49,7.55,3666600.0,5.9519,5.9836,5.936,5.9836,3666600.0
2012-07-12 10:00:00,7.55,7.55,7.5,7.52,2692300.0,5.9836,5.9836,5.9439,5.9598,2692300.0
2012-07-12 10:10:00,7.52,7.52,7.48,7.49,2792300.0,5.9598,5.9598,5.9281,5.936,2792300.0
2012-07-12 10:20:00,7.49,7.5,7.46,7.48,2727400.0,5.936,5.9439,5.9122,5.9281,2727400.0
2012-07-12 10:30:00,7.48,7.52,7.47,7.5,3708600.0,5.9281,5.9598,5.9202,5.9439,3708600.0
2012-07-12 10:40:00,7.51,7.51,7.48,7.49,2464800.0,5.9519,5.9519,5.9281,5.936,2464800.0
2012-07-12 10:50:00,7.49,7.5,7.48,7.5,1739700.0,5.936,5.9439,5.9281,5.9439,1739700.0
2012-07-12 11:00:00,7.49,7.51,7.49,7.5,1316300.0,5.936,5.9519,5.936,5.9439,1316300.0
2012-07-12 11:10:00,7.51,7.51,7.48,7.49,1791700.0,5.9519,5.9519,5.9281,5.936,1791700.0
2012-07-12 11:20:00,7.49,7.5,7.47,7.48,2051700.0,5.936,5.9439,5.9202,5.9281,2051700.0
2012-07-12 11:30:00,7.49,7.49,7.45,7.45,2231300.0,5.936,5.936,5.9043,5.9043,2231300.0
2012-07-12 11:40:00,7.46,7.46,7.43,7.44,4494900.0,5.9122,5.9122,5.8885,5.8964,4494900.0
2012-07-12 11:50:00,7.45,7.47,7.44,7.46,2536900.0,5.9043,5.9202,5.8964,5.9122,2536900.0
2012-07-12 12:00:00,7.47,7.5,7.46,7.5,3988400.0,5.9202,5.9439,5.9122,5.9439,3988400.0
2012-07-12 12:10:00,7.49,7.5,7.49,7.5,871700.0,5.936,5.9439,5.936,5.9439,871700.0
2012-07-12 12:20:00,7.5,7.5,7.48,7.48,1105400.0,5.9439,5.9439,5.9281,5.9281,1105400.0
2012-07-12 12:30:00,7.49,7.49,7.47,7.48,1018900.0,5.936,5.936,5.9202,5.9281,1018900.0
2012-07-12 12:40:00,7.49,7.49,7.48,7.49,1076600.0,5.936,5.936,5.9281,5.936,1076600.0
2012-07-12 12:50:00,7.49,7.5,7.48,7.5,1153800.0,5.936,5.9439,5.9281,5.9439,1153800.0
2012-07-12 13:00:00,7.5,7.51,7.48,7.51,2046300.0,5.9439,5.9519,5.9281,5.9519,2046300.0
2012-07-12 13:10:00,7.51,7.53,7.5,7.53,2811600.0,5.9519,5.9677,5.9439,5.9677,2811600.0
2012-07-12 13:20:00,7.52,7.53,7.51,7.51,1575200.0,5.9598,5.9677,5.9519,5.9519,1575200.0
2012-07-12 13:30:00,7.51,7.52,7.5,7.5,802200.0,5.9519,5.9598,5.9439,5.9439,802200.0
2012-07-12 13:40:00,7.5,7.54,7.5,7.53,2767800.0,5.9439,5.9756,5.9439,5.9677,2767800.0
2012-07-12 13:50:00,7.53,7.53,7.49,7.49,1907100.0,5.9677,5.9677,5.936,5.936,1907100.0
2012-07-12 14:00:00,7.49,7.52,7.48,7.51,2834900.0,5.936,5.9598,5.9281,5.9519,2834900.0
2012-07-12 14:10:00,7.51,7.53,7.49,7.51,2095000.0,5.9519,5.9677,5.936,5.9519,2095000.0
2012-07-12 14:20:00,7.51,7.52,7.5,7.52,950500.0,5.9519,5.9598,5.9439,5.9598,950500.0
2012-07-12 14:30:00,7.51,7.54,7.51,7.54,1970400.0,5.9519,5.9756,5.9519,5.9756,1970400.0
2012-07-12 14:40:00,7.54,7.55,7.52,7.53,3375500.0,5.9756,5.9836,5.9598,5.9677,3375500.0
2012-07-12 14:50:00,7.54,7.55,7.53,7.53,1091300.0,5.9756,5.9836,5.9677,5.9677,1091300.0
2012-07-12 15:00:00,7.53,7.54,7.52,7.53,1072500.0,5.9677,5.9756,5.9598,5.9677,1072500.0
2012-07-12 15:10:00,7.52,7.55,7.51,7.52,4063400.0,5.9598,5.9836,5.9519,5.9598,4063400.0
2012-07-12 15:20:00,7.53,7.55,7.51,7.51,2261000.0,5.9677,5.9836,5.9519,5.9519,2261000.0
2012-07-12 15:30:00,7.51,7.53,7.51,7.52,1829500.0,5.9519,5.9677,5.9519,5.9598,1829500.0
2012-07-12 15:40:00,7.52,7.53,7.51,7.51,2775900.0,5.9598,5.9677,5.9519,5.9519,2775900.0
2012-07-12 15:50:00,7.51,7.52,7.48,7.49,7908000.0,5.9519,5.9598,5.9281,5.936,7908000.0
2012-07-13 09:30:00,7.56,7.69,7.55,7.68,10564600.0,5.9915,6.0945,5.9836,6.0866,10564600.0
2012-07-13 09:40:00,7.68,7.7,7.62,7.64,8622900.0,6.0866,6.1024,6.039,6.0549,8622900.0
2012-07-13 09:50:00,7.64,7.67,7.62,7.65,4861500.0,6.0549,6.0787,6.039,6.0628,4861500.0
2012-07-13 10:00:00,7.66,7.69,7.64,7.67,7453300.0,6.0707,6.0945,6.0549,6.0787,7453300.0
2012-07-13 10:10:00,7.67,7.67,7.63,7.63,3944300.0,6.0787,6.0787,6.047,6.047,3944300.0
2012-07-13 10:20:00,7.64,7.65,7.62,7.62,2189300.0,6.0549,6.0628,6.039,6.039,2189300.0
2012-07-13 10:30:00,7.63,7.65,7.62,7.64,2454700.0,6.047,6.0628,6.039,6.0549,2454700.0
2012-07-13 10:40:00,7.64,7.65,7.63,7.65,2840300.0,6.0549,6.0628,6.047,6.0628,2840300.0
2012-07-13 10:50:00,7.65,7.65,7.63,7.64,2331500.0,6.0628,6.0628,6.047,6.0549,2331500.0
2012-07-13 11:00:00,7.64,7.65,7.62,7.64,3159500.0,6.0549,6.0628,6.039,6.0549,3159500.0
2012-07-13 11:10:00,7.63,7.65,7.63,7.65,1565000.0,6.047,6.0628,6.047,6.0628,1565000.0
2012-07-13 11:20:00,7.65,7.66,7.63,7.64,3595900.0,6.0628,6.0707,6.047,6.0549,3595900.0
2012-07-13 11:30:00,7.65,7.66,7.64,7.65,3320400.0,6.0628,6.0707,6.0549,6.0628,3320400.0
2012-07-13 11:40:00,7.65,7.67,7.64,7.65,3556900.0,6.0628,6.0787,6.0549,6.0628,3556900.0
2012-07-13 11:50:00,7.65,7.67,7.64,7.67,2661700.0,6.0628,6.0787,6.0549,6.0787,2661700.0
2012-07-13 12:00:00,7.66,7.69,7.66,7.69,3514300.0,6.0707,6.0945,6.0707,6.0945,3514300.0
2012-07-13 12:10:00,7.69,7.69,7.67,7.68,3143600.0,6.0945,6.0945,6.0787,6.0866,3143600.0
2012-07-13 12:20:00,7.67,7.69,7.66,7.67,4439000.0,6.0787,6.0945,6.0707,6.0787,4439000.0
2012-07-13 12:30:00,7.68,7.72,7.68,7.71,7562200.0,6.0866,6.1183,6.0866,6.1104,7562200.0
2012-07-13 12:40:00,7.71,7.73,7.69,7.73,2795400.0,6.1104,6.1262,6.0945,6.1262,2795400.0
2012-07-13 12:50:00,7.73,7.75,7.71,7.74,5803600.0,6.1262,6.1421,6.1104,6.1341,5803600.0
2012-07-13 13:00:00,7.73,7.74,7.71,7.73,3571100.0,6.1262,6.1341,6.1104,6.1262,3571100.0
2012-07-13 13:10:00,7.73,7.74,7.72,7.73,2409800.0,6.1262,6.1341,6.1183,6.1262,2409800.0
2012-07-13 13:20:00,7.72,7.73,7.72,7.73,1577500.0,6.1183,6.1262,6.1183,6.1262,1577500.0
2012-07-13 13:30:00,7.73,7.73,7.72,7.73,1986400.0,6.1262,6.1262,6.1183,6.1262,1986400.0
2012-07-13 13:40:00,7.72,7.73,7.72,7.73,758600.0,6.1183,6.1262,6.1183,6.1262,758600.0
2012-07-13 13:50:00,7.73,7.74,7.72,7.73,2175800.0,6.1262,6.1341,6.1183,6.1262,2175800.0
2012-07-13 14:00:00,7.72,7.73,7.7,7.71,1401600.0,6.1183,6.1262,6.1024,6.1104,1401600.0
2012-07-13 14:10:00,7.72,7.73,7.71,7.72,2106800.0,6.1183,6.1262,6.1104,6.1183,2106800.0
2012-07-13 14:20:00,7.72,7.74,7.72,7.74,1200100.0,6.1183,6.1341,6.1183,6.1341,1200100.0
2012-07-13 14:30:00,7.73,7.75,7.73,7.74,2639200.0,6.1262,6.1421,6.1262,6.1341,2639200.0
2012-07-13 14:40:00,7.74,7.74,7.72,7.73,995300.0,6.1341,6.1341,6.1183,6.1262,995300.0
2012-07-13 14:50:00,7.72,7.75,7.72,7.75,2629200.0,6.1183,6.1421,6.1183,6.1421,2629200.0
2012-07-13 15:00:00,7.74,7.79,7.74,7.79,4812500.0,6.1341,6.1738,6.1341,6.1738,4812500.0
2012-07-13 15:10:00,7.79,7.82,7.78,7.79,5927100.0,6.1738,6.1975,6.1658,6.1738,5927100.0
2012-07-13 15:20:00,7.79,7.82,7.77,7.8,5892900.0,6.1738,6.1975,6.1579,6.1817,5892900.0
2012-07-13 15:30:00,7.8,7.82,7.77,7.81,6687900.0,6.1817,6.1975,6.1579,6.1896,6687900.0
2012-07-13 15:40:00,7.8,7.82,7.8,7.8,8020900.0,6.1817,6.1975,6.1817,6.1817,8020900.0
2012-07-13 15:50:00,7.8,7.83,7.79,7.82,17956400.0,6.1817,6.2055,6.1738,6.1975,17956400.0
2012-07-16 09:30:00,7.93,7.96,7.87,7.89,11033800.0,6.2847,6.3085,6.2372,6.253,11033800.0
2012-07-16 09:40:00,7.9,7.9,7.85,7.87,5791900.0,6.2609,6.2609,6.2213,6.2372,5791900.0
2012-07-16 09:50:00,7.87,7.87,7.81,7.83,5973800.0,6.2372,6.2372,6.1896,6.2055,5973800.0
2012-07-16 10:00:00,7.82,7.84,7.8,7.84,4413800.0,6.1975,6.2134,6.1817,6.2134,4413800.0
2012-07-16 10:10:00,7.84,7.86,7.82,7.86,5310000.0,6.2134,6.2292,6.1975,6.2292,5310000.0
2012-07-16 10:20:00,7.86,7.87,7.84,7.87,2641300.0,6.2292,6.2372,6.2134,6.2372,2641300.0
2012-07-16 10:30:00,7.87,7.9,7.86,7.89,3962400.0,6.2372,6.2609,6.2292,6.253,3962400.0
2012-07-16 10:40:00,7.9,7.9,7.88,7.88,2660800.0,6.2609,6.2609,6.2451,6.2451,2660800.0
2012-07-16 10:50:00,7.88,7.89,7.87,7.87,1449300.0,6.2451,6.253,6.2372,6.2372,1449300.0
2012-07-16 11:00:00,7.88,7.88,7.86,7.87,1182900.0,6.2451,6.2451,6.2292,6.2372,1182900.0
2012-07-16 11:10:00,7.87,7.89,7.85,7.88,3606000.0,6.2372,6.253,6.2213,6.2451,3606000.0
2012-07-16 11:20:00,7.89,7.89,7.86,7.86,1460600.0,6.253,6.253,6.2292,6.2292,1460600.0
2012-07-16 11:30:00,7.87,7.87,7.84,7.84,1854600.0,6.2372,6.2372,6.2134,6.2134,1854600.0
2012-07-16 11:40:00,7.84,7.85,7.82,7.82,1885600.0,6.2134,6.2213,6.1975,6.1975,1885600.0
2012-07-16 11:50:00,7.82,7.83,7.81,7.81,2205600.0,6.1975,6.2055,6.1896,6.1896,2205600.0
2012-07-16 12:00:00,7.82,7.84,7.81,7.83,2777900.0,6.1975,6.2134,6.1896,6.2055,2777900.0
2012-07-16 12:10:00,7.83,7.83,7.77,7.78,3883100.0,6.2055,6.2055,6.1579,6.1658,3883100.0
2012-07-16 12:20:00,7.78,7.79,7.78,7.78,819100.0,6.1658,6.1738,6.1658,6.1658,819100.0
2012-07-16 12:30:00,7.79,7.79,7.77,7.78,2040500.0,6.1738,6.1738,6.1579,6.1658,2040500.0
2012-07-16 12:40:00,7.78,7.79,7.77,7.79,1124300.0,6.1658,6.1738,6.1579,6.1738,1124300.0
2012-07-16 12:50:00,7.78,7.8,7.78,7.8,965500.0,6.1658,6.1817,6.1658,6.1817,965500.0
2012-07-16 13:00:00,7.8,7.81,7.79,7.8,1115500.0,6.1817,6.1896,6.1738,6.1817,1115500.0
2012-07-16 13:10:00,7.81,7.81,7.78,7.78,1524800.0,6.1896,6.1896,6.1658,6.1658,1524800.0
2012-07-16 13:20:00,7.78,7.79,7.78,7.78,591800.0,6.1658,6.1738,6.1658,6.1658,591800.0
2012-07-16 13:30:00,7.79,7.8,7.78,7.79,1146600.0,6.1738,6.1817,6.1658,6.1738,1146600.0
2012-07-16 13:40:00,7.79,7.82,7.78,7.81,2208400.0,6.1738,6.1975,6.1658,6.1896,2208400.0
2012-07-16 13:50:00,7.8,7.82,7.8,7.82,932600.0,6.1817,6.1975,6.1817,6.1975,932600.0
2012-07-16 14:00:00,7.81,7.83,7.8,7.83,1363700.0,6.1896,6.2055,6.1817,6.2055,1363700.0
2012-07-16 14:10:00,7.83,7.84,7.82,7.83,1043800.0,6.2055,6.2134,6.1975,6.2055,1043800.0
2012-07-16 14:20:00,7.84,7.84,7.82,7.83,1574900.0,6.2134,6.2134,6.1975,6.2055,1574900.0
2012-07-16 14:30:00,7.83,7.86,7.83,7.85,3117200.0,6.2055,6.2292,6.2055,6.2213,3117200.0
2012-07-16 14:40:00,7.85,7.85,7.82,7.83,1494900.0,6.2213,6.2213,6.1975,6.2055,1494900.0
2012-07-16 14:50:00,7.82,7.83,7.81,7.81,1715500.0,6.1975,6.2055,6.1896,6.1896,1715500.0
2012-07-16 15:00:00,7.82,7.82,7.81,7.82,575700.0,6.1975,6.1975,6.1896,6.1975,575700.0
2012-07-16 15:10:00,7.82,7.82,7.81,7.82,1301000.0,6.1975,6.1975,6.1896,6.1975,1301000.0
2012-07-16 15:20:00,7.82,7.82,7.8,7.8,1552200.0,6.1975,6.1975,6.1817,6.1817,1552200.0
2012-07-16 15:30:00,7.8,7.81,7.77,7.79,2919800.0,6.1817,6.1896,6.1579,6.1738,2919800.0
2012-07-16 15:40:00,7.78,7.83,7.78,7.82,3767300.0,6.1658,6.2055,6.1658,6.1975,3767300.0
2012-07-16 15:50:00,7.83,7.83,7.81,7.81,5260000.0,6.2055,6.2055,6.1896,6.1896,5260000.0
2012-07-17 09:30:00,7.92,7.93,7.84,7.84,6037200.0,6.2768,6.2847,6.2134,6.2134,6037200.0
2012-07-17 09:40:00,7.85,7.86,7.79,7.79,5839900.0,6.2213,6.2292,6.1738,6.1738,5839900.0
2012-07-17 09:50:00,7.8,7.81,7.78,7.8,3556700.0,6.1817,6.1896,6.1658,6.1817,3556700.0
2012-07-17 10:00:00,7.79,7.81,7.75,7.8,7306600.0,6.1738,6.1896,6.1421,6.1817,7306600.0
2012-07-17 10:10:00,7.8,7.83,7.79,7.82,3914900.0,6.1817,6.2055,6.1738,6.1975,3914900.0
2012-07-17 10:20:00,7.82,7.85,7.8,7.81,4646400.0,6.1975,6.2213,6.1817,6.1896,4646400.0
2012-07-17 10:30:00,7.81,7.82,7.77,7.77,3010600.0,6.1896,6.1975,6.1579,6.1579,3010600.0
2012-07-17 10:40:00,7.77,7.78,7.75,7.75,3351600.0,6.1579,6.1658,6.1421,6.1421,3351600.0
2012-07-17 10:50:00,7.76,7.79,7.75,7.79,2247100.0,6.15,6.1738,6.1421,6.1738,2247100.0
2012-07-17 11:00:00,7.79,7.81,7.78,7.8,1746400.0,6.1738,6.1896,6.1658,6.1817,1746400.0
2012-07-17 11:10:00,7.8,7.81,7.79,7.79,1465800.0,6.1817,6.1896,6.1738,6.1738,1465800.0
2012-07-17 11:20:00,7.79,7.81,7.77,7.78,2366700.0,6.1738,6.1896,6.1579,6.1658,2366700.0
2012-07-17 11:30:00,7.78,7.82,7.77,7.81,2801200.0,6.1658,6.1975,6.1579,6.1896,2801200.0
2012-07-17 11:40:00,7.8,7.83,7.8,7.82,2584400.0,6.1817,6.2055,6.1817,6.1975,2584400.0
2012-07-17 11:50:00,7.82,7.83,7.8,7.82,2535500.0,6.1975,6.2055,6.1817,6.1975,2535500.0
2012-07-17 12:00:00,7.82,7.87,7.82,7.86,3804600.0,6.1975,6.2372,6.1975,6.2292,3804600.0
2012-07-17 12:10:00,7.87,7.87,7.84,7.85,1649100.0,6.2372,6.2372,6.2134,6.2213,1649100.0
2012-07-17 12:20:00,7.85,7.86,7.84,7.86,2063800.0,6.2213,6.2292,6.2134,6.2292,2063800.0
2012-07-17 12:30:00,7.86,7.88,7.86,7.86,2578400.0,6.2292,6.2451,6.2292,6.2292,2578400.0
2012-07-17 12:40:00,7.86,7.87,7.85,7.86,1409800.0,6.2292,6.2372,6.2213,6.2292,1409800.0
2012-07-17 12:50:00,7.86,7.86,7.85,7.85,1119500.0,6.2292,6.2292,6.2213,6.2213,1119500.0
2012-07-17 13:00:00,7.86,7.88,7.85,7.87,1670500.0,6.2292,6.2451,6.2213,6.2372,1670500.0
2012-07-17 13:10:00,7.87,7.88,7.86,7.88,823600.0,6.2372,6.2451,6.2292,6.2451,823600.0
2012-07-17 13:20:00,7.88,7.89,7.87,7.88,3048500.0,6.2451,6.253,6.2372,6.2451,3048500.0
2012-07-17 13:30:00,7.88,7.89,7.87,7.88,2280300.0,6.2451,6.253,6.2372,6.2451,2280300.0
2012-07-17 13:40:00,7.89,7.89,7.87,7.88,1480300.0,6.253,6.253,6.2372,6.2451,1480300.0
2012-07-17 13:50:00,7.87,7.88,7.85,7.86,2328900.0,6.2372,6.2451,6.2213,6.2292,2328900.0
2012-07-17 14:00:00,7.85,7.88,7.85,7.88,1546400.0,6.2213,6.2451,6.2213,6.2451,1546400.0
2012-07-17 14:10:00,7.88,7.89,7.87,7.87,1743500.0,6.2451,6.253,6.2372,6.2372,1743500.0
2012-07-17 14:20:00,7.88,7.88,7.87,7.88,1111800.0,6.2451,6.2451,6.2372,6.2451,1111800.0
2012-07-17 14:30:00,7.88,7.88,7.87,7.88,1010600.0,6.2451,6.2451,6.2372,6.2451,1010600.0
2012-07-17 14:40:00,7.88,7.88,7.86,7.86,1168600.0,6.2451,6.2451,6.2292,6.2292,1168600.0
2012-07-17 14:50:00,7.87,7.89,7.86,7.89,2328100.0,6.2372,6.253,6.2292,6.253,2328100.0
2012-07-17 15:00:00,7.88,7.89,7.87,7.88,1666800.0,6.2451,6.253,6.2372,6.2451,1666800.0
2012-07-17 15:10:00,7.89,7.9,7.87,7.89,3403900.0,6.253,6.2609,6.2372,6.253,3403900.0
2012-07-17 15:20:00,7.89,7.9,7.87,7.88,4425900.0,6.253,6.2609,6.2372,6.2451,4425900.0
2012-07-17 15:30:00,7.88,7.9,7.87,7.87,4447300.0,6.2451,6.2609,6.2372,6.2372,4447300.0
2012-07-17 15:40:00,7.88,7.89,7.87,7.88,5195600.0,6.2451,6.253,6.2372,6.2451,5195600.0
2012-07-17 15:50:00,7.89,7.93,7.88,7.92,11538000.0,6.253,6.2847,6.2451,6.2768,11538000.0
2012-07-18 09:30:00,7.88,7.93,7.81,7.83,16248200.0,6.2451,6.2847,6.1896,6.2055,16248200.0
2012-07-18 09:40:00,7.82,7.85,7.8,7.82,10264600.0,6.1975,6.2213,6.1817,6.1975,10264600.0
2012-07-18 09:50:00,7.81,7.87,7.8,7.82,7405300.0,6.1896,6.2372,6.1817,6.1975,7405300.0
2012-07-18 10:00:00,7.82,7.83,7.78,7.81,10629800.0,6.1975,6.2055,6.1658,6.1896,10629800.0
2012-07-18 10:10:00,7.81,7.83,7.72,7.73,10729200.0,6.1896,6.2055,6.1183,6.1262,10729200.0
2012-07-18 10:20:00,7.73,7.74,7.69,7.73,10264200.0,6.1262,6.1341,6.0945,6.1262,10264200.0
2012-07-18 10:30:00,7.74,7.74,7.71,7.73,4732600.0,6.1341,6.1341,6.1104,6.1262,4732600.0
2012-07-18 10:40:00,7.74,7.79,7.73,7.78,4167700.0,6.1341,6.1738,6.1262,6.1658,4167700.0
2012-07-18 10:50:00,7.78,7.79,7.77,7.79,2460300.0,6.1658,6.1738,6.1579,6.1738,2460300.0
2012-07-18 11:00:00,7.79,7.79,7.73,7.74,4531600.0,6.1738,6.1738,6.1262,6.1341,4531600.0
2012-07-18 11:10:00,7.74,7.75,7.72,7.73,2785800.0,6.1341,6.1421,6.1183,6.1262,2785800.0
2012-07-18 11:20:00,7.72,7.73,7.72,7.73,1822500.0,6.1183,6.1262,6.1183,6.1262,1822500.0
2012-07-18 11:30:00,7.73,7.77,7.72,7.77,2852700.0,6.1262,6.1579,6.1183,6.1579,2852700.0
2012-07-18 11:40:00,7.77,7.77,7.73,7.74,2463500.0,6.1579,6.1579,6.1262,6.1341,2463500.0
2012-07-18 11:50:00,7.74,7.75,7.72,7.73,1965600.0,6.1341,6.1421,6.1183,6.1262,1965600.0
2012-07-18 12:00:00,7.73,7.74,7.72,7.73,1998100.0,6.1262,6.1341,6.1183,6.1262,1998100.0
2012-07-18 12:10:00,7.73,7.82,7.72,7.81,8304700.0,6.1262,6.1975,6.1183,6.1896,8304700.0
2012-07-18 12:20:00,7.8,7.81,7.77,7.79,3566100.0,6.1817,6.1896,6.1579,6.1738,3566100.0
2012-07-18 12:30:00,7.78,7.79,7.77,7.77,2156700.0,6.1658,6.1738,6.1579,6.1579,2156700.0
2012-07-18 12:40:00,7.77,7.78,7.76,7.77,1698200.0,6.1579,6.1658,6.15,6.1579,1698200.0
2012-07-18 12:50:00,7.76,7.77,7.76,7.77,665400.0,6.15,6.1579,6.15,6.1579,665400.0
2012-07-18 13:00:00,7.77,7.77,7.76,7.76,516500.0,6.1579,6.1579,6.15,6.15,516500.0
2012-07-18 13:10:00,7.77,7.77,7.76,7.77,491900.0,6.1579,6.1579,6.15,6.1579,491900.0
2012-07-18 13:20:00,7.76,7.77,7.75,7.75,1629000.0,6.15,6.1579,6.1421,6.1421,1629000.0
2012-07-18 13:30:00,7.75,7.76,7.71,7.71,4005900.0,6.1421,6.15,6.1104,6.1104,4005900.0
2012-07-18 13:40:00,7.71,7.72,7.7,7.71,2681100.0,6.1104,6.1183,6.1024,6.1104,2681100.0
2012-07-18 13:50:00,7.71,7.71,7.67,7.68,7067900.0,6.1104,6.1104,6.0787,6.0866,7067900.0
2012-07-18 14:00:00,7.68,7.71,7.67,7.68,3650900.0,6.0866,6.1104,6.0787,6.0866,3650900.0
2012-07-18 14:10:00,7.67,7.68,7.62,7.64,8461100.0,6.0787,6.0866,6.039,6.0549,8461100.0
2012-07-18 14:20:00,7.64,7.66,7.63,7.65,4708900.0,6.0549,6.0707,6.047,6.0628,4708900.0
2012-07-18 14:30:00,7.65,7.65,7.59,7.6,7098200.0,6.0628,6.0628,6.0153,6.0232,7098200.0
2012-07-18 14:40:00,7.6,7.61,7.52,7.55,11855600.0,6.0232,6.0311,5.9598,5.9836,11855600.0
2012-07-18 14:50:00,7.55,7.59,7.53,7.58,4797400.0,5.9836,6.0153,5.9677,6.0073,4797400.0
2012-07-18 15:00:00,7.58,7.62,7.58,7.59,5290000.0,6.0073,6.039,6.0073,6.0153,5290000.0
2012-07-18 15:10:00,7.58,7.65,7.58,7.65,6219500.0,6.0073,6.0628,6.0073,6.0628,6219500.0
2012-07-18 15:20:00,7.65,7.65,7.57,7.58,5289500.0,6.0628,6.0628,5.9994,6.0073,5289500.0
2012-07-18 15:30:00,7.58,7.6,7.56,7.59,6692200.0,6.0073,6.0232,5.9915,6.0153,6692200.0
2012-07-18 15:40:00,7.58,7.6,7.57,7.57,7210600.0,6.0073,6.0232,5.9994,5.9994,7210600.0
2012-07-18 15:50:00,7.57,7.58,7.5,7.54,22062900.0,5.9994,6.0073,5.9439,5.9756,22062900.0
2012-07-19 09:30:00,7.56,7.65,7.52,7.63,11479500.0,5.9915,6.0628,5.9598,6.047,11479500.0
2012-07-19 09:40:00,7.62,7.64,7.53,7.55,9897000.0,6.039,6.0549,5.9677,5.9836,9897000.0
2012-07-19 09:50:00,7.54,7.58,7.53,7.56,6136300.0,5.9756,6.0073,5.9677,5.9915,6136300.0
2012-07-19 10:00:00,7.56,7.57,7.5,7.54,7422700.0,5.9915,5.9994,5.9439,5.9756,7422700.0
2012-07-19 10:10:00,7.54,7.54,7.5,7.54,4787200.0,5.9756,5.9756,5.9439,5.9756,4787200.0
2012-07-19 10:20:00,7.54,7.56,7.51,7.51,2987100.0,5.9756,5.9915,5.9519,5.9519,2987100.0
2012-07-19 10:30:00,7.52,7.53,7.51,7.51,2683300.0,5.9598,5.9677,5.9519,5.9519,2683300.0
2012-07-19 10:40:00,7.52,7.55,7.51,7.54,3317800.0,5.9598,5.9836,5.9519,5.9756,3317800.0
2012-07-19 10:50:00,7.54,7.56,7.53,7.54,2739300.0,5.9756,5.9915,5.9677,5.9756,2739300.0
2012-07-19 11:00:00,7.55,7.55,7.53,7.54,2357400.0,5.9836,5.9836,5.9677,5.9756,2357400.0
2012-07-19 11:10:00,7.54,7.54,7.53,7.54,1586800.0,5.9756,5.9756,5.9677,5.9756,1586800.0
2012-07-19 11:20:00,7.54,7.54,7.53,7.54,1393300.0,5.9756,5.9756,5.9677,5.9756,1393300.0
2012-07-19 11:30:00,7.53,7.55,7.52,7.54,2791400.0,5.9677,5.9836,5.9598,5.9756,2791400.0
2012-07-19 11:40:00,7.54,7.54,7.47,7.49,8306900.0,5.9756,5.9756,5.9202,5.936,8306900.0
2012-07-19 11:50:00,7.49,7.5,7.48,7.5,3216800.0,5.936,5.9439,5.9281,5.9439,3216800.0
2012-07-19 12:00:00,7.5,7.5,7.47,7.48,3046800.0,5.9439,5.9439,5.9202,5.9281,3046800.0
2012-07-19 12:10:00,7.48,7.48,7.43,7.43,7480200.0,5.9281,5.9281,5.8885,5.8885,7480200.0
2012-07-19 12:20:00,7.43,7.44,7.39,7.39,9101200.0,5.8885,5.8964,5.8568,5.8568,9101200.0
2012-07-19 12:30:00,7.39,7.4,7.33,7.34,11565700.0,5.8568,5.8647,5.8092,5.8171,11565700.0
2012-07-19 12:40:00,7.34,7.34,7.28,7.29,12417000.0,5.8171,5.8171,5.7696,5.7775,12417000.0
2012-07-19 12:50:00,7.28,7.3,7.12,7.18,22677100.0,5.7696,5.7854,5.6428,5.6903,22677100.0
2012-07-19 13:00:00,7.18,7.27,7.17,7.24,14466200.0,5.6903,5.7616,5.6824,5.7379,14466200.0
2012-07-19 13:10:00,7.25,7.29,7.23,7.25,5626600.0,5.7458,5.7775,5.7299,5.7458,5626600.0
2012-07-19 13:20:00,7.24,7.31,7.22,7.29,12844000.0,5.7379,5.7934,5.722,5.7775,12844000.0
2012-07-19 13:30:00,7.29,7.33,7.29,7.32,6293400.0,5.7775,5.8092,5.7775,5.8013,6293400.0
2012-07-19 13:40:00,7.32,7.32,7.25,7.26,5320200.0,5.8013,5.8013,5.7458,5.7537,5320200.0
2012-07-19 13:50:00,7.26,7.29,7.25,7.28,3566400.0,5.7537,5.7775,5.7458,5.7696,3566400.0
2012-07-19 14:00:00,7.27,7.29,7.25,7.25,3136000.0,5.7616,5.7775,5.7458,5.7458,3136000.0
2012-07-19 14:10:00,7.26,7.26,7.23,7.24,3232400.0,5.7537,5.7537,5.7299,5.7379,3232400.0
2012-07-19 14:20:00,7.24,7.25,7.2,7.21,5446900.0,5.7379,5.7458,5.7062,5.7141,5446900.0
2012-07-19 14:30:00,7.21,7.27,7.2,7.26,5286000.0,5.7141,5.7616,5.7062,5.7537,5286000.0
2012-07-19 14:40:00,7.25,7.26,7.21,7.23,4323300.0,5.7458,5.7537,5.7141,5.7299,4323300.0
2012-07-19 14:50:00,7.23,7.23,7.21,7.22,2813900.0,5.7299,5.7299,5.7141,5.722,2813900.0
2012-07-19 15:00:00,7.23,7.25,7.22,7.24,5037800.0,5.7299,5.7458,5.722,5.7379,5037800.0
2012-07-19 15:10:00,7.24,7.3,7.23,7.28,4320700.0,5.7379,5.7854,5.7299,5.7696,4320700.0
2012-07-19 15:20:00,7.28,7.29,7.26,7.28,3327500.0,5.7696,5.7775,5.7537,5.7696,3327500.0
2012-07-19 15:30:00,7.28,7.29,7.26,7.28,4058000.0,5.7696,5.7775,5.7537,5.7696,4058000.0
2012-07-19 15:40:00,7.29,7.33,7.28,7.3,6941700.0,5.7775,5.8092,5.7696,5.7854,6941700.0
2012-07-19 15:50:00,7.3,7.3,7.26,7.28,15043500.0,5.7854,5.7854,5.7537,5.7696,15043500.0
2012-07-20 09:30:00,7.21,7.21,7.1,7.17,19129200.0,5.7141,5.7141,5.6269,5.6824,19129200.0
2012-07-20 09:40:00,7.18,7.18,7.06,7.09,10872800.0,5.6903,5.6903,5.5952,5.619,10872800.0
2012-07-20 09:50:00,7.09,7.11,7.06,7.09,9804700.0,5.619,5.6348,5.5952,5.619,9804700.0
2012-07-20 10:00:00,7.09,7.11,7.06,7.09,7312900.0,5.619,5.6348,5.5952,5.619,7312900.0
2012-07-20 10:10:00,7.1,7.12,7.08,7.1,7486500.0,5.6269,5.6428,5.6111,5.6269,7486500.0
2012-07-20 10:20:00,7.11,7.12,7.08,7.11,5211000.0,5.6348,5.6428,5.6111,5.6348,5211000.0
2012-07-20 10:30:00,7.11,7.12,7.09,7.12,4982900.0,5.6348,5.6428,5.619,5.6428,4982900.0
2012-07-20 10:40:00,7.12,7.13,7.09,7.11,3911300.0,5.6428,5.6507,5.619,5.6348,3911300.0
2012-07-20 10:50:00,7.11,7.14,7.1,7.13,3528400.0,5.6348,5.6586,5.6269,5.6507,3528400.0
2012-07-20 11:00:00,7.13,7.16,7.12,7.15,3449900.0,5.6507,5.6745,5.6428,5.6665,3449900.0
2012-07-20 11:10:00,7.15,7.16,7.13,7.13,3591900.0,5.6665,5.6745,5.6507,5.6507,3591900.0
2012-07-20 11:20:00,7.13,7.14,7.12,7.13,1575400.0,5.6507,5.6586,5.6428,5.6507,1575400.0
2012-07-20 11:30:00,7.13,7.14,7.1,7.11,3393500.0,5.6507,5.6586,5.6269,5.6348,3393500.0
2012-07-20 11:40:00,7.11,7.13,7.11,7.13,1951000.0,5.6348,5.6507,5.6348,5.6507,1951000.0
2012-07-20 11:50:00,7.13,7.13,7.11,7.12,2135400.0,5.6507,5.6507,5.6348,5.6428,2135400.0
2012-07-20 12:00:00,7.12,7.12,7.09,7.1,5359300.0,5.6428,5.6428,5.619,5.6269,5359300.0
2012-07-20 12:10:00,7.1,7.11,7.09,7.11,1569700.0,5.6269,5.6348,5.619,5.6348,1569700.0
2012-07-20 12:20:00,7.1,7.11,7.09,7.1,1454700.0,5.6269,5.6348,5.619,5.6269,1454700.0
2012-07-20 12:30:00,7.1,7.1,7.08,7.08,2080500.0,5.6269,5.6269,5.6111,5.6111,2080500.0
2012-07-20 12:40:00,7.08,7.1,7.08,7.09,1866500.0,5.6111,5.6269,5.6111,5.619,1866500.0
2012-07-20 12:50:00,7.09,7.11,7.09,7.11,1410100.0,5.619,5.6348,5.619,5.6348,1410100.0
2012-07-20 13:00:00,7.11,7.11,7.1,7.1,887300.0,5.6348,5.6348,5.6269,5.6269,887300.0
2012-07-20 13:10:00,7.1,7.12,7.1,7.12,1588000.0,5.6269,5.6428,5.6269,5.6428,1588000.0
2012-07-20 13:20:00,7.12,7.12,7.1,7.11,2173500.0,5.6428,5.6428,5.6269,5.6348,2173500.0
2012-07-20 13:30:00,7.11,7.11,7.1,7.11,735700.0,5.6348,5.6348,5.6269,5.6348,735700.0
2012-07-20 13:40:00,7.1,7.11,7.1,7.11,1168100.0,5.6269,5.6348,5.6269,5.6348,1168100.0
2012-07-20 13:50:00,7.11,7.11,7.1,7.1,1470200.0,5.6348,5.6348,5.6269,5.6269,1470200.0
2012-07-20 14:00:00,7.1,7.12,7.1,7.1,1946400.0,5.6269,5.6428,5.6269,5.6269,1946400.0
2012-07-20 14:10:00,7.11,7.11,7.1,7.11,744500.0,5.6348,5.6348,5.6269,5.6348,744500.0
2012-07-20 14:20:00,7.1,7.11,7.1,7.11,1428200.0,5.6269,5.6348,5.6269,5.6348,1428200.0
2012-07-20 14:30:00,7.1,7.11,7.09,7.1,4254500.0,5.6269,5.6348,5.619,5.6269,4254500.0
2012-07-20 14:40:00,7.1,7.11,7.09,7.1,2633000.0,5.6269,5.6348,5.619,5.6269,2633000.0
2012-07-20 14:50:00,7.11,7.11,7.1,7.11,915800.0,5.6348,5.6348,5.6269,5.6348,915800.0
2012-07-20 15:00:00,7.11,7.11,7.1,7.11,1207800.0,5.6348,5.6348,5.6269,5.6348,1207800.0
2012-07-20 15:10:00,7.11,7.12,7.1,7.11,2869900.0,5.6348,5.6428,5.6269,5.6348,2869900.0
2012-07-20 15:20:00,7.11,7.12,7.1,7.11,3295100.0,5.6348,5.6428,5.6269,5.6348,3295100.0
2012-07-20 15:30:00,7.11,7.11,7.09,7.1,5645600.0,5.6348,5.6348,5.619,5.6269,5645600.0
2012-07-20 15:40:00,7.1,7.1,7.09,7.09,3202500.0,5.6269,5.6269,5.619,5.619,3202500.0
2012-07-20 15:50:00,7.09,7.1,7.07,7.08,12131400.0,5.619,5.6269,5.6031,5.6111,12131400.0
2012-07-23 09:30:00,6.94,7.0,6.9,6.97,19736800.0,5.5001,5.5477,5.4684,5.5239,19736800.0
2012-07-23 09:40:00,6.97,6.97,6.92,6.94,7084600.0,5.5239,5.5239,5.4843,5.5001,7084600.0
2012-07-23 09:50:00,6.93,6.96,6.91,6.95,7225600.0,5.4922,5.516,5.4763,5.508,7225600.0
2012-07-23 10:00:00,6.95,6.95,6.91,6.91,4995700.0,5.508,5.508,5.4763,5.4763,4995700.0
2012-07-23 10:10:00,6.91,6.94,6.9,6.94,4543600.0,5.4763,5.5001,5.4684,5.5001,4543600.0
2012-07-23 10:20:00,6.94,6.95,6.92,6.94,3808600.0,5.5001,5.508,5.4843,5.5001,3808600.0
2012-07-23 10:30:00,6.94,6.99,6.94,6.98,4786300.0,5.5001,5.5397,5.5001,5.5318,4786300.0
2012-07-23 10:40:00,6.98,6.99,6.96,6.99,3286700.0,5.5318,5.5397,5.516,5.5397,3286700.0
2012-07-23 10:50:00,6.98,7.01,6.98,6.98,5407200.0,5.5318,5.5556,5.5318,5.5318,5407200.0
2012-07-23 11:00:00,6.99,7.0,6.98,6.98,2800800.0,5.5397,5.5477,5.5318,5.5318,2800800.0
2012-07-23 11:10:00,6.99,7.0,6.95,6.96,4142000.0,5.5397,5.5477,5.508,5.516,4142000.0
2012-07-23 11:20:00,6.96,6.98,6.95,6.98,3211700.0,5.516,5.5318,5.508,5.5318,3211700.0
2012-07-23 11:30:00,6.97,6.98,6.95,6.96,1922600.0,5.5239,5.5318,5.508,5.516,1922600.0
2012-07-23 11:40:00,6.96,6.97,6.95,6.97,1755400.0,5.516,5.5239,5.508,5.5239,1755400.0
2012-07-23 11:50:00,6.97,6.99,6.96,6.98,2563200.0,5.5239,5.5397,5.516,5.5318,2563200.0
2012-07-23 12:00:00,6.98,6.98,6.97,6.98,1051900.0,5.5318,5.5318,5.5239,5.5318,1051900.0
2012-07-23 12:10:00,6.98,6.99,6.95,6.96,2282200.0,5.5318,5.5397,5.508,5.516,2282200.0
2012-07-23 12:20:00,6.95,6.97,6.95,6.96,1923600.0,5.508,5.5239,5.508,5.516,1923600.0
2012-07-23 12:30:00,6.96,6.97,6.95,6.97,2060700.0,5.516,5.5239,5.508,5.5239,2060700.0
2012-07-23 12:40:00,6.96,6.97,6.95,6.97,1536300.0,5.516,5.5239,5.508,5.5239,1536300.0
2012-07-23 12:50:00,6.97,6.99,6.96,6.98,2294900.0,5.5239,5.5397,5.516,5.5318,2294900.0
2012-07-23 13:00:00,6.98,6.99,6.97,6.98,1558400.0,5.5318,5.5397,5.5239,5.5318,1558400.0
2012-07-23 13:10:00,6.98,7.0,6.97,7.0,2109500.0,5.5318,5.5477,5.5239,5.5477,2109500.0
2012-07-23 13:20:00,6.99,7.07,6.99,7.05,7569600.0,5.5397,5.6031,5.5397,5.5873,7569600.0
2012-07-23 13:30:00,7.04,7.09,7.04,7.06,6318900.0,5.5794,5.619,5.5794,5.5952,6318900.0
2012-07-23 13:40:00,7.05,7.1,7.05,7.08,4431800.0,5.5873,5.6269,5.5873,5.6111,4431800.0
2012-07-23 13:50:00,7.07,7.08,7.03,7.04,3256000.0,5.6031,5.6111,5.5714,5.5794,3256000.0
2012-07-23 14:00:00,7.04,7.08,7.03,7.06,3662000.0,5.5794,5.6111,5.5714,5.5952,3662000.0
2012-07-23 14:10:00,7.06,7.12,7.05,7.07,6190300.0,5.5952,5.6428,5.5873,5.6031,6190300.0
2012-07-23 14:20:00,7.08,7.1,7.07,7.08,2105100.0,5.6111,5.6269,5.6031,5.6111,2105100.0
2012-07-23 14:30:00,7.08,7.09,7.07,7.09,1561300.0,5.6111,5.619,5.6031,5.619,1561300.0
2012-07-23 14:40:00,7.08,7.09,7.07,7.08,1104200.0,5.6111,5.619,5.6031,5.6111,1104200.0
2012-07-23 14:50:00,7.08,7.08,7.07,7.08,1382000.0,5.6111,5.6111,5.6031,5.6111,1382000.0
2012-07-23 15:00:00,7.08,7.08,7.04,7.08,3629700.0,5.6111,5.6111,5.5794,5.6111,3629700.0
2012-07-23 15:10:00,7.08,7.08,7.07,7.07,1284200.0,5.6111,5.6111,5.6031,5.6031,1284200.0
2012-07-23 15:20:00,7.07,7.12,7.07,7.11,5273700.0,5.6031,5.6428,5.6031,5.6348,5273700.0
2012-07-23 15:30:00,7.11,7.11,7.08,7.08,2897600.0,5.6348,5.6348,5.6111,5.6111,2897600.0
2012-07-23 15:40:00,7.08,7.15,7.08,7.14,6115300.0,5.6111,5.6665,5.6111,5.6586,6115300.0
2012-07-23 15:50:00,7.15,7.15,7.09,7.09,9288700.0,5.6665,5.6665,5.619,5.619,9288700.0
2012-07-24 09:30:00,7.16,7.18,7.11,7.12,6776100.0,5.6745,5.6903,5.6348,5.6428,6776100.0
2012-07-24 09:40:00,7.11,7.17,7.11,7.15,4397500.0,5.6348,5.6824,5.6348,5.6665,4397500.0
2012-07-24 09:50:00,7.15,7.16,7.11,7.13,3657400.0,5.6665,5.6745,5.6348,5.6507,3657400.0
2012-07-24 10:00:00,7.12,7.15,7.12,7.13,4697200.0,5.6428,5.6665,5.6428,5.6507,4697200.0
2012-07-24 10:10:00,7.13,7.13,7.06,7.06,6338800.0,5.6507,5.6507,5.5952,5.5952,6338800.0
2012-07-24 10:20:00,7.07,7.08,7.01,7.04,5984800.0,5.6031,5.6111,5.5556,5.5794,5984800.0
2012-07-24 10:30:00,7.04,7.07,7.04,7.05,2241600.0,5.5794,5.6031,5.5794,5.5873,2241600.0
2012-07-24 10:40:00,7.05,7.06,7.02,7.03,3177400.0,5.5873,5.5952,5.5635,5.5714,3177400.0
2012-07-24 10:50:00,7.04,7.05,7.02,7.04,2072700.0,5.5794,5.5873,5.5635,5.5794,2072700.0
2012-07-24 11:00:00,7.04,7.04,7.02,7.03,2465800.0,5.5794,5.5794,5.5635,5.5714,2465800.0
2012-07-24 11:10:00,7.04,7.06,7.02,7.06,2275700.0,5.5794,5.5952,5.5635,5.5952,2275700.0
2012-07-24 11:20:00,7.06,7.09,7.05,7.06,3250800.0,5.5952,5.619,5.5873,5.5952,3250800.0
2012-07-24 11:30:00,7.06,7.06,7.02,7.03,4313100.0,5.5952,5.5952,5.5635,5.5714,4313100.0
2012-07-24 11:40:00,7.03,7.05,7.01,7.05,4264900.0,5.5714,5.5873,5.5556,5.5873,4264900.0
2012-07-24 11:50:00,7.04,7.05,7.02,7.03,1877700.0,5.5794,5.5873,5.5635,5.5714,1877700.0
2012-07-24 12:00:00,7.03,7.03,6.98,7.02,5011900.0,5.5714,5.5714,5.5318,5.5635,5011900.0
2012-07-24 12:10:00,7.02,7.03,7.01,7.01,1205800.0,5.5635,5.5714,5.5556,5.5556,1205800.0
2012-07-24 12:20:00,7.01,7.02,6.98,7.01,2850500.0,5.5556,5.5635,5.5318,5.5556,2850500.0
2012-07-24 12:30:00,7.01,7.04,7.0,7.03,1882400.0,5.5556,5.5794,5.5477,5.5714,1882400.0
2012-07-24 12:40:00,7.03,7.04,7.02,7.03,1229300.0,5.5714,5.5794,5.5635,5.5714,1229300.0
2012-07-24 12:50:00,7.03,7.04,7.01,7.03,1119100.0,5.5714,5.5794,5.5556,5.5714,1119100.0
2012-07-24 13:00:00,7.03,7.04,7.02,7.03,662200.0,5.5714,5.5794,5.5635,5.5714,662200.0
2012-07-24 13:10:00,7.02,7.05,7.01,7.04,2611200.0,5.5635,5.5873,5.5556,5.5794,2611200.0
2012-07-24 13:20:00,7.04,7.04,7.01,7.03,933000.0,5.5794,5.5794,5.5556,5.5714,933000.0
2012-07-24 13:30:00,7.03,7.03,7.01,7.02,884900.0,5.5714,5.5714,5.5556,5.5635,884900.0
2012-07-24 13:40:00,7.01,7.02,7.01,7.01,861600.0,5.5556,5.5635,5.5556,5.5556,861600.0
2012-07-24 13:50:00,7.01,7.03,7.01,7.02,1505600.0,5.5556,5.5714,5.5556,5.5635,1505600.0
2012-07-24 14:00:00,7.02,7.03,7.0,7.01,1155300.0,5.5635,5.5714,5.5477,5.5556,1155300.0
2012-07-24 14:10:00,7.0,7.02,7.0,7.01,1720400.0,5.5477,5.5635,5.5477,5.5556,1720400.0
2012-07-24 14:20:00,7.0,7.01,6.99,7.01,3247700.0,5.5477,5.5556,5.5397,5.5556,3247700.0
2012-07-24 14:30:00,7.0,7.03,7.0,7.03,2097600.0,5.5477,5.5714,5.5477,5.5714,2097600.0
2012-07-24 14:40:00,7.02,7.03,7.01,7.01,1059100.0,5.5635,5.5714,5.5556,5.5556,1059100.0
2012-07-24 14:50:00,7.02,7.02,6.98,6.99,5354700.0,5.5635,5.5635,5.5318,5.5397,5354700.0
2012-07-24 15:00:00,6.99,7.01,6.97,6.98,4057600.0,5.5397,5.5556,5.5239,5.5318,4057600.0
2012-07-24 15:10:00,6.97,6.99,6.97,6.99,1907900.0,5.5239,5.5397,5.5239,5.5397,1907900.0
2012-07-24 15:20:00,6.99,7.04,6.98,7.03,6054700.0,5.5397,5.5794,5.5318,5.5714,6054700.0
2012-07-24 15:30:00,7.03,7.05,7.0,7.05,4244700.0,5.5714,5.5873,5.5477,5.5873,4244700.0
2012-07-24 15:40:00,7.04,7.06,6.99,7.0,6078200.0,5.5794,5.5952,5.5397,5.5477,6078200.0
2012-07-24 15:50:00,7.0,7.06,6.99,7.05,14063400.0,5.5477,5.5952,5.5397,5.5873,14063400.0
2012-07-25 09:30:00,7.11,7.16,7.1,7.16,9353200.0,5.6348,5.6745,5.6269,5.6745,9353200.0
2012-07-25 09:40:00,7.16,7.16,7.1,7.1,6458100.0,5.6745,5.6745,5.6269,5.6269,6458100.0
2012-07-25 09:50:00,7.1,7.12,7.04,7.1,7582600.0,5.6269,5.6428,5.5794,5.6269,7582600.0
2012-07-25 10:00:00,7.11,7.11,7.06,7.07,4858900.0,5.6348,5.6348,5.5952,5.6031,4858900.0
2012-07-25 10:10:00,7.07,7.1,7.06,7.06,4471100.0,5.6031,5.6269,5.5952,5.5952,4471100.0
2012-07-25 10:20:00,7.06,7.08,7.06,7.07,2411000.0,5.5952,5.6111,5.5952,5.6031,2411000.0
2012-07-25 10:30:00,7.07,7.07,7.04,7.06,2756000.0,5.6031,5.6031,5.5794,5.5952,2756000.0
2012-07-25 10:40:00,7.06,7.09,7.05,7.06,3277500.0,5.5952,5.619,5.5873,5.5952,3277500.0
2012-07-25 10:50:00,7.05,7.06,7.01,7.02,4156100.0,5.5873,5.5952,5.5556,5.5635,4156100.0
2012-07-25 11:00:00,7.02,7.05,7.02,7.04,2335800.0,5.5635,5.5873,5.5635,5.5794,2335800.0
2012-07-25 11:10:00,7.05,7.05,7.04,7.04,1610300.0,5.5873,5.5873,5.5794,5.5794,1610300.0
2012-07-25 11:20:00,7.04,7.07,7.03,7.06,2902700.0,5.5794,5.6031,5.5714,5.5952,2902700.0
2012-07-25 11:30:00,7.06,7.09,7.05,7.08,4309300.0,5.5952,5.619,5.5873,5.6111,4309300.0
2012-07-25 11:40:00,7.08,7.09,7.05,7.06,1811900.0,5.6111,5.619,5.5873,5.5952,1811900.0
2012-07-25 11:50:00,7.05,7.08,7.05,7.07,1634600.0,5.5873,5.6111,5.5873,5.6031,1634600.0
2012-07-25 12:00:00,7.08,7.09,7.07,7.07,2059900.0,5.6111,5.619,5.6031,5.6031,2059900.0
2012-07-25 12:10:00,7.07,7.08,7.06,7.07,878100.0,5.6031,5.6111,5.5952,5.6031,878100.0
2012-07-25 12:20:00,7.07,7.08,7.06,7.07,1015400.0,5.6031,5.6111,5.5952,5.6031,1015400.0
2012-07-25 12:30:00,7.07,7.07,7.06,7.07,759200.0,5.6031,5.6031,5.5952,5.6031,759200.0
2012-07-25 12:40:00,7.06,7.1,7.06,7.1,3588900.0,5.5952,5.6269,5.5952,5.6269,3588900.0
2012-07-25 12:50:00,7.1,7.12,7.09,7.11,2410300.0,5.6269,5.6428,5.619,5.6348,2410300.0
2012-07-25 13:00:00,7.1,7.11,7.1,7.1,1239500.0,5.6269,5.6348,5.6269,5.6269,1239500.0
2012-07-25 13:10:00,7.1,7.12,7.1,7.11,2209700.0,5.6269,5.6428,5.6269,5.6348,2209700.0
2012-07-25 13:20:00,7.11,7.13,7.11,7.13,2070200.0,5.6348,5.6507,5.6348,5.6507,2070200.0
2012-07-25 13:30:00,7.12,7.13,7.11,7.13,1974800.0,5.6428,5.6507,5.6348,5.6507,1974800.0
2012-07-25 13:40:00,7.13,7.13,7.09,7.1,1566400.0,5.6507,5.6507,5.619,5.6269,1566400.0
2012-07-25 13:50:00,7.09,7.1,7.09,7.1,947000.0,5.619,5.6269,5.619,5.6269,947000.0
2012-07-25 14:00:00,7.1,7.1,7.08,7.08,1580400.0,5.6269,5.6269,5.6111,5.6111,1580400.0
2012-07-25 14:10:00,7.08,7.09,7.08,7.09,640300.0,5.6111,5.619,5.6111,5.619,640300.0
2012-07-25 14:20:00,7.08,7.11,7.08,7.11,4935800.0,5.6111,5.6348,5.6111,5.6348,4935800.0
2012-07-25 14:30:00,7.11,7.11,7.09,7.09,1661400.0,5.6348,5.6348,5.619,5.619,1661400.0
2012-07-25 14:40:00,7.09,7.11,7.09,7.11,1566400.0,5.619,5.6348,5.619,5.6348,1566400.0
2012-07-25 14:50:00,7.11,7.12,7.09,7.1,1745300.0,5.6348,5.6428,5.619,5.6269,1745300.0
2012-07-25 15:00:00,7.09,7.1,7.08,7.08,1142200.0,5.619,5.6269,5.6111,5.6111,1142200.0
2012-07-25 15:10:00,7.08,7.09,7.06,7.07,2454400.0,5.6111,5.619,5.5952,5.6031,2454400.0
2012-07-25 15:20:00,7.06,7.07,7.05,7.06,2761900.0,5.5952,5.6031,5.5873,5.5952,2761900.0
2012-07-25 15:30:00,7.06,7.06,7.04,7.05,2733200.0,5.5952,5.5952,5.5794,5.5873,2733200.0
2012-07-25 15:40:00,7.04,7.06,7.04,7.06,2640500.0,5.5794,5.5952,5.5794,5.5952,2640500.0
2012-07-25 15:50:00,7.06,7.07,7.05,7.07,6114100.0,5.5952,5.6031,5.5873,5.6031,6114100.0
2012-07-26 09:30:00,7.22,7.24,7.17,7.19,10846000.0,5.722,5.7379,5.6824,5.6982,10846000.0
2012-07-26 09:40:00,7.19,7.2,7.11,7.13,7025700.0,5.6982,5.7062,5.6348,5.6507,7025700.0
2012-07-26 09:50:00,7.12,7.16,7.12,7.15,5122900.0,5.6428,5.6745,5.6428,5.6665,5122900.0
2012-07-26 10:00:00,7.15,7.18,7.13,7.18,4048800.0,5.6665,5.6903,5.6507,5.6903,4048800.0
2012-07-26 10:10:00,7.17,7.2,7.15,7.16,4142200.0,5.6824,5.7062,5.6665,5.6745,4142200.0
2012-07-26 10:20:00,7.15,7.2,7.15,7.2,3084200.0,5.6665,5.7062,5.6665,5.7062,3084200.0
2012-07-26 10:30:00,7.19,7.21,7.14,7.17,6696700.0,5.6982,5.7141,5.6586,5.6824,6696700.0
2012-07-26 10:40:00,7.16,7.17,7.14,7.17,2770600.0,5.6745,5.6824,5.6586,5.6824,2770600.0
2012-07-26 10:50:00,7.16,7.17,7.15,7.17,2362600.0,5.6745,5.6824,5.6665,5.6824,2362600.0
2012-07-26 11:00:00,7.16,7.18,7.13,7.14,2749200.0,5.6745,5.6903,5.6507,5.6586,2749200.0
2012-07-26 11:10:00,7.13,7.18,7.13,7.18,4365100.0,5.6507,5.6903,5.6507,5.6903,4365100.0
2012-07-26 11:20:00,7.17,7.19,7.16,7.19,2686400.0,5.6824,5.6982,5.6745,5.6982,2686400.0
2012-07-26 11:30:00,7.18,7.2,7.18,7.19,2369500.0,5.6903,5.7062,5.6903,5.6982,2369500.0
2012-07-26 11:40:00,7.19,7.19,7.15,7.16,3051000.0,5.6982,5.6982,5.6665,5.6745,3051000.0
2012-07-26 11:50:00,7.15,7.18,7.15,7.17,3232000.0,5.6665,5.6903,5.6665,5.6824,3232000.0
2012-07-26 12:00:00,7.16,7.18,7.16,7.18,924500.0,5.6745,5.6903,5.6745,5.6903,924500.0
2012-07-26 12:10:00,7.17,7.19,7.17,7.19,1527300.0,5.6824,5.6982,5.6824,5.6982,1527300.0
2012-07-26 12:20:00,7.19,7.19,7.18,7.19,1454800.0,5.6982,5.6982,5.6903,5.6982,1454800.0
2012-07-26 12:30:00,7.18,7.19,7.17,7.19,1002100.0,5.6903,5.6982,5.6824,5.6982,1002100.0
2012-07-26 12:40:00,7.18,7.19,7.18,7.18,1060800.0,5.6903,5.6982,5.6903,5.6903,1060800.0
2012-07-26 12:50:00,7.18,7.19,7.17,7.19,1095500.0,5.6903,5.6982,5.6824,5.6982,1095500.0
2012-07-26 13:00:00,7.19,7.19,7.18,7.18,634200.0,5.6982,5.6982,5.6903,5.6903,634200.0
2012-07-26 13:10:00,7.18,7.19,7.17,7.18,966800.0,5.6903,5.6982,5.6824,5.6903,966800.0
2012-07-26 13:20:00,7.17,7.19,7.17,7.19,1393400.0,5.6824,5.6982,5.6824,5.6982,1393400.0
2012-07-26 13:30:00,7.18,7.19,7.17,7.17,1172600.0,5.6903,5.6982,5.6824,5.6824,1172600.0
2012-07-26 13:40:00,7.17,7.18,7.17,7.18,578300.0,5.6824,5.6903,5.6824,5.6903,578300.0
2012-07-26 13:50:00,7.17,7.18,7.16,7.16,1019600.0,5.6824,5.6903,5.6745,5.6745,1019600.0
2012-07-26 14:00:00,7.16,7.18,7.16,7.18,1857000.0,5.6745,5.6903,5.6745,5.6903,1857000.0
2012-07-26 14:10:00,7.17,7.18,7.16,7.17,1535200.0,5.6824,5.6903,5.6745,5.6824,1535200.0
2012-07-26 14:20:00,7.17,7.17,7.15,7.16,1053000.0,5.6824,5.6824,5.6665,5.6745,1053000.0
2012-07-26 14:30:00,7.16,7.16,7.14,7.15,1606800.0,5.6745,5.6745,5.6586,5.6665,1606800.0
2012-07-26 14:40:00,7.15,7.16,7.14,7.16,1548700.0,5.6665,5.6745,5.6586,5.6745,1548700.0
2012-07-26 14:50:00,7.15,7.17,7.15,7.16,1981400.0,5.6665,5.6824,5.6665,5.6745,1981400.0
2012-07-26 15:00:00,7.16,7.17,7.15,7.17,1863900.0,5.6745,5.6824,5.6665,5.6824,1863900.0
2012-07-26 15:10:00,7.16,7.18,7.15,7.16,4567800.0,5.6745,5.6903,5.6665,5.6745,4567800.0
2012-07-26 15:20:00,7.15,7.17,7.15,7.16,3293600.0,5.6665,5.6824,5.6665,5.6745,3293600.0
2012-07-26 15:30:00,7.16,7.17,7.16,7.17,2403600.0,5.6745,5.6824,5.6745,5.6824,2403600.0
2012-07-26 15:40:00,7.16,7.18,7.16,7.17,4062800.0,5.6745,5.6903,5.6745,5.6824,4062800.0
2012-07-26 15:50:00,7.16,7.17,7.16,7.17,7368800.0,5.6745,5.6824,5.6745,5.6824,7368800.0
2012-07-27 09:30:00,7.2,7.21,7.17,7.18,4750100.0,5.7062,5.7141,5.6824,5.6903,4750100.0
2012-07-27 09:40:00,7.19,7.19,7.14,7.17,3746200.0,5.6982,5.6982,5.6586,5.6824,3746200.0
2012-07-27 09:50:00,7.17,7.19,7.16,7.17,2026300.0,5.6824,5.6982,5.6745,5.6824,2026300.0
2012-07-27 10:00:00,7.18,7.22,7.18,7.2,4732500.0,5.6903,5.722,5.6903,5.7062,4732500.0
2012-07-27 10:10:00,7.2,7.2,7.18,7.19,891000.0,5.7062,5.7062,5.6903,5.6982,891000.0
2012-07-27 10:20:00,7.19,7.19,7.16,7.17,1659000.0,5.6982,5.6982,5.6745,5.6824,1659000.0
2012-07-27 10:30:00,7.17,7.17,7.15,7.16,1545400.0,5.6824,5.6824,5.6665,5.6745,1545400.0
2012-07-27 10:40:00,7.16,7.17,7.15,7.17,1672900.0,5.6745,5.6824,5.6665,5.6824,1672900.0
2012-07-27 10:50:00,7.17,7.19,7.16,7.19,6450900.0,5.6824,5.6982,5.6745,5.6982,6450900.0
2012-07-27 11:00:00,7.19,7.21,7.18,7.2,6270800.0,5.6982,5.7141,5.6903,5.7062,6270800.0
2012-07-27 11:10:00,7.2,7.21,7.19,7.2,1476400.0,5.7062,5.7141,5.6982,5.7062,1476400.0
2012-07-27 11:20:00,7.2,7.2,7.17,7.17,1569500.0,5.7062,5.7062,5.6824,5.6824,1569500.0
2012-07-27 11:30:00,7.18,7.2,7.17,7.2,1571600.0,5.6903,5.7062,5.6824,5.7062,1571600.0
2012-07-27 11:40:00,7.2,7.2,7.17,7.17,1690200.0,5.7062,5.7062,5.6824,5.6824,1690200.0
2012-07-27 11:50:00,7.17,7.19,7.15,7.16,3395500.0,5.6824,5.6982,5.6665,5.6745,3395500.0
2012-07-27 12:00:00,7.15,7.17,7.15,7.15,1915900.0,5.6665,5.6824,5.6665,5.6665,1915900.0
2012-07-27 12:10:00,7.16,7.18,7.15,7.16,2546100.0,5.6745,5.6903,5.6665,5.6745,2546100.0
2012-07-27 12:20:00,7.16,7.17,7.15,7.17,1198100.0,5.6745,5.6824,5.6665,5.6824,1198100.0
2012-07-27 12:30:00,7.16,7.17,7.16,7.17,657400.0,5.6745,5.6824,5.6745,5.6824,657400.0
2012-07-27 12:40:00,7.17,7.17,7.16,7.17,559900.0,5.6824,5.6824,5.6745,5.6824,559900.0
2012-07-27 12:50:00,7.17,7.19,7.16,7.19,3792400.0,5.6824,5.6982,5.6745,5.6982,3792400.0
2012-07-27 13:00:00,7.19,7.19,7.18,7.18,1633900.0,5.6982,5.6982,5.6903,5.6903,1633900.0
2012-07-27 13:10:00,7.18,7.19,7.16,7.17,1783100.0,5.6903,5.6982,5.6745,5.6824,1783100.0
2012-07-27 13:20:00,7.17,7.22,7.16,7.22,7492200.0,5.6824,5.722,5.6745,5.722,7492200.0
2012-07-27 13:30:00,7.22,7.29,7.21,7.28,8008100.0,5.722,5.7775,5.7141,5.7696,8008100.0
2012-07-27 13:40:00,7.28,7.29,7.25,7.28,6980900.0,5.7696,5.7775,5.7458,5.7696,6980900.0
2012-07-27 13:50:00,7.27,7.34,7.27,7.34,7055800.0,5.7616,5.8171,5.7616,5.8171,7055800.0
2012-07-27 14:00:00,7.34,7.34,7.28,7.3,5143400.0,5.8171,5.8171,5.7696,5.7854,5143400.0
2012-07-27 14:10:00,7.31,7.32,7.29,7.3,2240800.0,5.7934,5.8013,5.7775,5.7854,2240800.0
2012-07-27 14:20:00,7.3,7.32,7.28,7.28,2890200.0,5.7854,5.8013,5.7696,5.7696,2890200.0
2012-07-27 14:30:00,7.29,7.33,7.28,7.33,3486500.0,5.7775,5.8092,5.7696,5.8092,3486500.0
2012-07-27 14:40:00,7.33,7.34,7.32,7.33,2180300.0,5.8092,5.8171,5.8013,5.8092,2180300.0
2012-07-27 14:50:00,7.33,7.34,7.32,7.32,1954000.0,5.8092,5.8171,5.8013,5.8013,1954000.0
2012-07-27 15:00:00,7.32,7.36,7.32,7.36,4144600.0,5.8013,5.833,5.8013,5.833,4144600.0
2012-07-27 15:10:00,7.35,7.37,7.34,7.35,3742100.0,5.8251,5.8409,5.8171,5.8251,3742100.0
2012-07-27 15:20:00,7.35,7.37,7.34,7.36,2647800.0,5.8251,5.8409,5.8171,5.833,2647800.0
2012-07-27 15:30:00,7.36,7.4,7.35,7.36,5724100.0,5.833,5.8647,5.8251,5.833,5724100.0
2012-07-27 15:40:00,7.37,7.38,7.34,7.36,5613600.0,5.8409,5.8488,5.8171,5.833,5613600.0
2012-07-27 15:50:00,7.36,7.36,7.31,7.32,9835000.0,5.833,5.833,5.7934,5.8013,9835000.0
2012-07-30 09:30:00,7.28,7.33,7.26,7.29,6518500.0,5.7696,5.8092,5.7537,5.7775,6518500.0
2012-07-30 09:40:00,7.28,7.3,7.28,7.29,1737300.0,5.7696,5.7854,5.7696,5.7775,1737300.0
2012-07-30 09:50:00,7.29,7.31,7.27,7.3,3113100.0,5.7775,5.7934,5.7616,5.7854,3113100.0
2012-07-30 10:00:00,7.31,7.34,7.3,7.33,4275600.0,5.7934,5.8171,5.7854,5.8092,4275600.0
2012-07-30 10:10:00,7.34,7.35,7.33,7.35,2188200.0,5.8171,5.8251,5.8092,5.8251,2188200.0
2012-07-30 10:20:00,7.35,7.38,7.34,7.36,3170500.0,5.8251,5.8488,5.8171,5.833,3170500.0
2012-07-30 10:30:00,7.35,7.36,7.33,7.35,2190200.0,5.8251,5.833,5.8092,5.8251,2190200.0
2012-07-30 10:40:00,7.34,7.35,7.33,7.33,1553000.0,5.8171,5.8251,5.8092,5.8092,1553000.0
2012-07-30 10:50:00,7.34,7.34,7.3,7.3,2272900.0,5.8171,5.8171,5.7854,5.7854,2272900.0
2012-07-30 11:00:00,7.3,7.33,7.3,7.32,1627100.0,5.7854,5.8092,5.7854,5.8013,1627100.0
2012-07-30 11:10:00,7.33,7.34,7.31,7.32,1520600.0,5.8092,5.8171,5.7934,5.8013,1520600.0
2012-07-30 11:20:00,7.31,7.32,7.3,7.31,1003600.0,5.7934,5.8013,5.7854,5.7934,1003600.0
2012-07-30 11:30:00,7.31,7.31,7.28,7.29,1691000.0,5.7934,5.7934,5.7696,5.7775,1691000.0
2012-07-30 11:40:00,7.29,7.3,7.28,7.3,1611900.0,5.7775,5.7854,5.7696,5.7854,1611900.0
2012-07-30 11:50:00,7.29,7.3,7.29,7.3,575800.0,5.7775,5.7854,5.7775,5.7854,575800.0
2012-07-30 12:00:00,7.29,7.3,7.28,7.29,1021300.0,5.7775,5.7854,5.7696,5.7775,1021300.0
2012-07-30 12:10:00,7.29,7.3,7.28,7.29,1011900.0,5.7775,5.7854,5.7696,5.7775,1011900.0
2012-07-30 12:20:00,7.29,7.29,7.27,7.28,1708700.0,5.7775,5.7775,5.7616,5.7696,1708700.0
2012-07-30 12:30:00,7.27,7.28,7.26,7.27,1207800.0,5.7616,5.7696,5.7537,5.7616,1207800.0
2012-07-30 12:40:00,7.26,7.29,7.26,7.27,3392000.0,5.7537,5.7775,5.7537,5.7616,3392000.0
2012-07-30 12:50:00,7.27,7.28,7.27,7.27,842000.0,5.7616,5.7696,5.7616,5.7616,842000.0
2012-07-30 13:00:00,7.28,7.28,7.26,7.28,1506000.0,5.7696,5.7696,5.7537,5.7696,1506000.0
2012-07-30 13:10:00,7.27,7.28,7.27,7.28,398900.0,5.7616,5.7696,5.7616,5.7696,398900.0
2012-07-30 13:20:00,7.28,7.29,7.27,7.28,641700.0,5.7696,5.7775,5.7616,5.7696,641700.0
2012-07-30 13:30:00,7.29,7.3,7.28,7.29,1171800.0,5.7775,5.7854,5.7696,5.7775,1171800.0
2012-07-30 13:40:00,7.29,7.3,7.29,7.29,918100.0,5.7775,5.7854,5.7775,5.7775,918100.0
2012-07-30 13:50:00,7.3,7.3,7.28,7.28,803000.0,5.7854,5.7854,5.7696,5.7696,803000.0
2012-07-30 14:00:00,7.29,7.29,7.27,7.27,756200.0,5.7775,5.7775,5.7616,5.7616,756200.0
2012-07-30 14:10:00,7.27,7.28,7.27,7.28,1025200.0,5.7616,5.7696,5.7616,5.7696,1025200.0
2012-07-30 14:20:00,7.28,7.29,7.27,7.28,694000.0,5.7696,5.7775,5.7616,5.7696,694000.0
2012-07-30 14:30:00,7.28,7.29,7.28,7.28,362800.0,5.7696,5.7775,5.7696,5.7696,362800.0
2012-07-30 14:40:00,7.28,7.3,7.28,7.29,1116700.0,5.7696,5.7854,5.7696,5.7775,1116700.0
2012-07-30 14:50:00,7.3,7.3,7.29,7.29,647200.0,5.7854,5.7854,5.7775,5.7775,647200.0
2012-07-30 15:00:00,7.29,7.3,7.28,7.29,1381700.0,5.7775,5.7854,5.7696,5.7775,1381700.0
2012-07-30 15:10:00,7.28,7.29,7.27,7.28,1173500.0,5.7696,5.7775,5.7616,5.7696,1173500.0
2012-07-30 15:20:00,7.28,7.3,7.27,7.29,1852200.0,5.7696,5.7854,5.7616,5.7775,1852200.0
2012-07-30 15:30:00,7.3,7.31,7.28,7.29,2469300.0,5.7854,5.7934,5.7696,5.7775,2469300.0
2012-07-30 15:40:00,7.29,7.3,7.28,7.29,1764000.0,5.7775,5.7854,5.7696,5.7775,1764000.0
2012-07-30 15:50:00,7.29,7.29,7.26,7.27,6995200.0,5.7775,5.7775,5.7537,5.7616,6995200.0
2012-07-31 09:30:00,7.28,7.3,7.25,7.28,4480600.0,5.7696,5.7854,5.7458,5.7696,4480600.0
2012-07-31 09:40:00,7.28,7.28,7.24,7.27,3722200.0,5.7696,5.7696,5.7379,5.7616,3722200.0
2012-07-31 09:50:00,7.26,7.27,7.24,7.26,1763400.0,5.7537,5.7616,5.7379,5.7537,1763400.0
2012-07-31 10:00:00,7.27,7.29,7.25,7.25,3946800.0,5.7616,5.7775,5.7458,5.7458,3946800.0
2012-07-31 10:10:00,7.25,7.28,7.25,7.26,2541800.0,5.7458,5.7696,5.7458,5.7537,2541800.0
2012-07-31 10:20:00,7.27,7.28,7.26,7.26,1136400.0,5.7616,5.7696,5.7537,5.7537,1136400.0
2012-07-31 10:30:00,7.27,7.27,7.26,7.26,979500.0,5.7616,5.7616,5.7537,5.7537,979500.0
2012-07-31 10:40:00,7.26,7.28,7.26,7.28,1053400.0,5.7537,5.7696,5.7537,5.7696,1053400.0
2012-07-31 10:50:00,7.28,7.29,7.27,7.28,1958500.0,5.7696,5.7775,5.7616,5.7696,1958500.0
2012-07-31 11:00:00,7.28,7.29,7.27,7.27,1328100.0,5.7696,5.7775,5.7616,5.7616,1328100.0
2012-07-31 11:10:00,7.27,7.3,7.27,7.29,1975000.0,5.7616,5.7854,5.7616,5.7775,1975000.0
2012-07-31 11:20:00,7.29,7.3,7.29,7.3,1348800.0,5.7775,5.7854,5.7775,5.7854,1348800.0
2012-07-31 11:30:00,7.29,7.3,7.28,7.29,1221500.0,5.7775,5.7854,5.7696,5.7775,1221500.0
2012-07-31 11:40:00,7.29,7.29,7.28,7.29,731800.0,5.7775,5.7775,5.7696,5.7775,731800.0
2012-07-31 11:50:00,7.28,7.29,7.28,7.29,695400.0,5.7696,5.7775,5.7696,5.7775,695400.0
2012-07-31 12:00:00,7.28,7.29,7.26,7.26,1212500.0,5.7696,5.7775,5.7537,5.7537,1212500.0
2012-07-31 12:10:00,7.26,7.27,7.25,7.25,1650700.0,5.7537,5.7616,5.7458,5.7458,1650700.0
2012-07-31 12:20:00,7.25,7.26,7.24,7.24,1332100.0,5.7458,5.7537,5.7379,5.7379,1332100.0
2012-07-31 12:30:00,7.24,7.26,7.24,7.26,1708000.0,5.7379,5.7537,5.7379,5.7537,1708000.0
2012-07-31 12:40:00,7.26,7.26,7.21,7.22,3249800.0,5.7537,5.7537,5.7141,5.722,3249800.0
2012-07-31 12:50:00,7.22,7.25,7.21,7.25,1656800.0,5.722,5.7458,5.7141,5.7458,1656800.0
2012-07-31 13:00:00,7.25,7.25,7.24,7.25,1223800.0,5.7458,5.7458,5.7379,5.7458,1223800.0
2012-07-31 13:10:00,7.24,7.25,7.24,7.24,537800.0,5.7379,5.7458,5.7379,5.7379,537800.0
2012-07-31 13:20:00,7.25,7.26,7.24,7.25,550900.0,5.7458,5.7537,5.7379,5.7458,550900.0
2012-07-31 13:30:00,7.26,7.26,7.25,7.26,486900.0,5.7537,5.7537,5.7458,5.7537,486900.0
2012-07-31 13:40:00,7.26,7.26,7.25,7.26,320500.0,5.7537,5.7537,5.7458,5.7537,320500.0
2012-07-31 13:50:00,7.26,7.26,7.25,7.26,357200.0,5.7537,5.7537,5.7458,5.7537,357200.0
2012-07-31 14:00:00,7.26,7.27,7.25,7.27,792800.0,5.7537,5.7616,5.7458,5.7616,792800.0
2012-07-31 14:10:00,7.26,7.29,7.26,7.29,1287300.0,5.7537,5.7775,5.7537,5.7775,1287300.0
2012-07-31 14:20:00,7.28,7.3,7.28,7.3,1833700.0,5.7696,5.7854,5.7696,5.7854,1833700.0
2012-07-31 14:30:00,7.3,7.3,7.28,7.29,1946700.0,5.7854,5.7854,5.7696,5.7775,1946700.0
2012-07-31 14:40:00,7.28,7.29,7.28,7.29,695800.0,5.7696,5.7775,5.7696,5.7775,695800.0
2012-07-31 14:50:00,7.29,7.29,7.28,7.29,895500.0,5.7775,5.7775,5.7696,5.7775,895500.0
2012-07-31 15:00:00,7.28,7.29,7.27,7.27,2617200.0,5.7696,5.7775,5.7616,5.7616,2617200.0
2012-07-31 15:10:00,7.28,7.28,7.27,7.27,571200.0,5.7696,5.7696,5.7616,5.7616,571200.0
2012-07-31 15:20:00,7.28,7.3,7.27,7.3,1783300.0,5.7696,5.7854,5.7616,5.7854,1783300.0
2012-07-31 15:30:00,7.3,7.33,7.29,7.32,4100000.0,5.7854,5.8092,5.7775,5.8013,4100000.0
2012-07-31 15:40:00,7.31,7.32,7.29,7.32,3585100.0,5.7934,5.8013,5.7775,5.8013,3585100.0
2012-07-31 15:50:00,7.32,7.34,7.31,7.32,11132100.0,5.8013,5.8171,5.7934,5.8013,11132100.0
2012-08-01 09:30:00,7.35,7.36,7.3,7.33,9471200.0,5.8251,5.833,5.7854,5.8092,9471200.0
2012-08-01 09:40:00,7.33,7.33,7.28,7.29,7248600.0,5.8092,5.8092,5.7696,5.7775,7248600.0
2012-08-01 09:50:00,7.29,7.3,7.27,7.28,5719300.0,5.7775,5.7854,5.7616,5.7696,5719300.0
2012-08-01 10:00:00,7.27,7.3,7.27,7.29,2615200.0,5.7616,5.7854,5.7616,5.7775,2615200.0
2012-08-01 10:10:00,7.29,7.3,7.24,7.24,3068100.0,5.7775,5.7854,5.7379,5.7379,3068100.0
2012-08-01 10:20:00,7.25,7.29,7.24,7.28,2397700.0,5.7458,5.7775,5.7379,5.7696,2397700.0
2012-08-01 10:30:00,7.29,7.3,7.27,7.29,1904100.0,5.7775,5.7854,5.7616,5.7775,1904100.0
2012-08-01 10:40:00,7.29,7.32,7.29,7.3,2552900.0,5.7775,5.8013,5.7775,5.7854,2552900.0
2012-08-01 10:50:00,7.3,7.32,7.29,7.29,1011400.0,5.7854,5.8013,5.7775,5.7775,1011400.0
2012-08-01 11:00:00,7.29,7.3,7.29,7.29,701800.0,5.7775,5.7854,5.7775,5.7775,701800.0
2012-08-01 11:10:00,7.3,7.3,7.28,7.29,1000100.0,5.7854,5.7854,5.7696,5.7775,1000100.0
2012-08-01 11:20:00,7.28,7.3,7.28,7.29,863300.0,5.7696,5.7854,5.7696,5.7775,863300.0
2012-08-01 11:30:00,7.3,7.32,7.29,7.3,1357000.0,5.7854,5.8013,5.7775,5.7854,1357000.0
2012-08-01 11:40:00,7.3,7.31,7.3,7.3,672100.0,5.7854,5.7934,5.7854,5.7854,672100.0
2012-08-01 11:50:00,7.31,7.32,7.3,7.31,1166300.0,5.7934,5.8013,5.7854,5.7934,1166300.0
2012-08-01 12:00:00,7.3,7.32,7.3,7.31,914400.0,5.7854,5.8013,5.7854,5.7934,914400.0
2012-08-01 12:10:00,7.3,7.31,7.3,7.3,419700.0,5.7854,5.7934,5.7854,5.7854,419700.0
2012-08-01 12:20:00,7.31,7.32,7.3,7.32,1650400.0,5.7934,5.8013,5.7854,5.8013,1650400.0
2012-08-01 12:30:00,7.32,7.32,7.31,7.31,738200.0,5.8013,5.8013,5.7934,5.7934,738200.0
2012-08-01 12:40:00,7.31,7.32,7.31,7.31,629400.0,5.7934,5.8013,5.7934,5.7934,629400.0
2012-08-01 12:50:00,7.32,7.32,7.31,7.32,400600.0,5.8013,5.8013,5.7934,5.8013,400600.0
2012-08-01 13:00:00,7.32,7.32,7.31,7.31,550900.0,5.8013,5.8013,5.7934,5.7934,550900.0
2012-08-01 13:10:00,7.31,7.32,7.3,7.3,1026700.0,5.7934,5.8013,5.7854,5.7854,1026700.0
2012-08-01 13:20:00,7.31,7.32,7.3,7.31,1062600.0,5.7934,5.8013,5.7854,5.7934,1062600.0
2012-08-01 13:30:00,7.3,7.31,7.3,7.3,227200.0,5.7854,5.7934,5.7854,5.7854,227200.0
2012-08-01 13:40:00,7.31,7.33,7.29,7.31,3435600.0,5.7934,5.8092,5.7775,5.7934,3435600.0
2012-08-01 13:50:00,7.32,7.33,7.3,7.31,1723000.0,5.8013,5.8092,5.7854,5.7934,1723000.0
2012-08-01 14:00:00,7.31,7.34,7.3,7.33,2081400.0,5.7934,5.8171,5.7854,5.8092,2081400.0
2012-08-01 14:10:00,7.33,7.34,7.26,7.29,7184900.0,5.8092,5.8171,5.7537,5.7775,7184900.0
2012-08-01 14:20:00,7.28,7.31,7.27,7.29,3989900.0,5.7696,5.7934,5.7616,5.7775,3989900.0
2012-08-01 14:30:00,7.3,7.3,7.25,7.26,2311900.0,5.7854,5.7854,5.7458,5.7537,2311900.0
2012-08-01 14:40:00,7.26,7.27,7.24,7.26,2176300.0,5.7537,5.7616,5.7379,5.7537,2176300.0
2012-08-01 14:50:00,7.25,7.28,7.25,7.27,2000400.0,5.7458,5.7696,5.7458,5.7616,2000400.0
2012-08-01 15:00:00,7.27,7.28,7.26,7.28,956000.0,5.7616,5.7696,5.7537,5.7696,956000.0
2012-08-01 15:10:00,7.28,7.28,7.24,7.25,2025200.0,5.7696,5.7696,5.7379,5.7458,2025200.0
2012-08-01 15:20:00,7.25,7.29,7.25,7.29,1561100.0,5.7458,5.7775,5.7458,5.7775,1561100.0
2012-08-01 15:30:00,7.28,7.3,7.27,7.29,3606700.0,5.7696,5.7854,5.7616,5.7775,3606700.0
2012-08-01 15:40:00,7.29,7.29,7.26,7.26,2064400.0,5.7775,5.7775,5.7537,5.7537,2064400.0
2012-08-01 15:50:00,7.27,7.27,7.21,7.21,7325600.0,5.7616,5.7616,5.7141,5.7141,7325600.0
2012-08-02 09:30:00,7.12,7.19,7.1,7.18,8455900.0,5.6428,5.6982,5.6269,5.6903,8455900.0
2012-08-02 09:40:00,7.19,7.24,7.16,7.22,6354000.0,5.6982,5.7379,5.6745,5.722,6354000.0
2012-08-02 09:50:00,7.22,7.24,7.2,7.22,2761400.0,5.722,5.7379,5.7062,5.722,2761400.0
2012-08-02 10:00:00,7.23,7.23,7.19,7.22,3774900.0,5.7299,5.7299,5.6982,5.722,3774900.0
2012-08-02 10:10:00,7.22,7.25,7.21,7.23,2974800.0,5.722,5.7458,5.7141,5.7299,2974800.0
2012-08-02 10:20:00,7.23,7.26,7.22,7.25,2406100.0,5.7299,5.7537,5.722,5.7458,2406100.0
2012-08-02 10:30:00,7.25,7.26,7.23,7.23,1400100.0,5.7458,5.7537,5.7299,5.7299,1400100.0
2012-08-02 10:40:00,7.24,7.24,7.22,7.23,1952500.0,5.7379,5.7379,5.722,5.7299,1952500.0
2012-08-02 10:50:00,7.23,7.25,7.19,7.19,4105900.0,5.7299,5.7458,5.6982,5.6982,4105900.0
2012-08-02 11:00:00,7.19,7.21,7.16,7.19,4036700.0,5.6982,5.7141,5.6745,5.6982,4036700.0
2012-08-02 11:10:00,7.18,7.19,7.15,7.16,4112600.0,5.6903,5.6982,5.6665,5.6745,4112600.0
2012-08-02 11:20:00,7.16,7.16,7.13,7.15,5331900.0,5.6745,5.6745,5.6507,5.6665,5331900.0
2012-08-02 11:30:00,7.15,7.16,7.13,7.14,3049200.0,5.6665,5.6745,5.6507,5.6586,3049200.0
2012-08-02 11:40:00,7.13,7.15,7.13,7.14,2658100.0,5.6507,5.6665,5.6507,5.6586,2658100.0
2012-08-02 11:50:00,7.14,7.14,7.13,7.14,1855500.0,5.6586,5.6586,5.6507,5.6586,1855500.0
2012-08-02 12:00:00,7.14,7.16,7.13,7.16,2074600.0,5.6586,5.6745,5.6507,5.6745,2074600.0
2012-08-02 12:10:00,7.15,7.17,7.15,7.15,1697600.0,5.6665,5.6824,5.6665,5.6665,1697600.0
2012-08-02 12:20:00,7.15,7.16,7.14,7.15,1122500.0,5.6665,5.6745,5.6586,5.6665,1122500.0
2012-08-02 12:30:00,7.14,7.15,7.12,7.15,2910800.0,5.6586,5.6665,5.6428,5.6665,2910800.0
2012-08-02 12:40:00,7.15,7.15,7.14,7.14,718700.0,5.6665,5.6665,5.6586,5.6586,718700.0
2012-08-02 12:50:00,7.15,7.16,7.14,7.16,1726600.0,5.6665,5.6745,5.6586,5.6745,1726600.0
2012-08-02 13:00:00,7.16,7.16,7.14,7.15,1277200.0,5.6745,5.6745,5.6586,5.6665,1277200.0
2012-08-02 13:10:00,7.15,7.16,7.14,7.14,1016000.0,5.6665,5.6745,5.6586,5.6586,1016000.0
2012-08-02 13:20:00,7.14,7.15,7.13,7.13,698100.0,5.6586,5.6665,5.6507,5.6507,698100.0
2012-08-02 13:30:00,7.14,7.15,7.13,7.15,1607800.0,5.6586,5.6665,5.6507,5.6665,1607800.0
2012-08-02 13:40:00,7.15,7.16,7.12,7.15,971000.0,5.6665,5.6745,5.6428,5.6665,971000.0
2012-08-02 13:50:00,7.15,7.15,7.13,7.13,1720500.0,5.6665,5.6665,5.6507,5.6507,1720500.0
2012-08-02 14:00:00,7.13,7.14,7.12,7.13,1208600.0,5.6507,5.6586,5.6428,5.6507,1208600.0
2012-08-02 14:10:00,7.13,7.14,7.11,7.11,1668300.0,5.6507,5.6586,5.6348,5.6348,1668300.0
2012-08-02 14:20:00,7.12,7.14,7.11,7.12,1992700.0,5.6428,5.6586,5.6348,5.6428,1992700.0
2012-08-02 14:30:00,7.12,7.18,7.12,7.16,2994900.0,5.6428,5.6903,5.6428,5.6745,2994900.0
2012-08-02 14:40:00,7.16,7.17,7.14,7.15,1120400.0,5.6745,5.6824,5.6586,5.6665,1120400.0
2012-08-02 14:50:00,7.15,7.15,7.12,7.13,1502100.0,5.6665,5.6665,5.6428,5.6507,1502100.0
2012-08-02 15:00:00,7.13,7.15,7.13,7.14,1779500.0,5.6507,5.6665,5.6507,5.6586,1779500.0
2012-08-02 15:10:00,7.14,7.16,7.13,7.16,2425500.0,5.6586,5.6745,5.6507,5.6745,2425500.0
2012-08-02 15:20:00,7.15,7.16,7.14,7.15,1187700.0,5.6665,5.6745,5.6586,5.6665,1187700.0
2012-08-02 15:30:00,7.16,7.19,7.15,7.17,3431000.0,5.6745,5.6982,5.6665,5.6824,3431000.0
2012-08-02 15:40:00,7.16,7.17,7.15,7.15,3408200.0,5.6745,5.6824,5.6665,5.6665,3408200.0
2012-08-02 15:50:00,7.16,7.18,7.15,7.18,6409400.0,5.6745,5.6903,5.6665,5.6903,6409400.0
2012-08-03 09:30:00,7.3,7.3,7.27,7.28,7032300.0,5.7854,5.7854,5.7616,5.7696,7032300.0
2012-08-03 09:40:00,7.29,7.36,7.28,7.35,6186600.0,5.7775,5.833,5.7696,5.8251,6186600.0
2012-08-03 09:50:00,7.35,7.36,7.33,7.35,5551500.0,5.8251,5.833,5.8092,5.8251,5551500.0
2012-08-03 10:00:00,7.35,7.37,7.35,7.37,3895200.0,5.8251,5.8409,5.8251,5.8409,3895200.0
2012-08-03 10:10:00,7.37,7.37,7.34,7.35,3301000.0,5.8409,5.8409,5.8171,5.8251,3301000.0
2012-08-03 10:20:00,7.35,7.42,7.35,7.42,7977700.0,5.8251,5.8805,5.8251,5.8805,7977700.0
2012-08-03 10:30:00,7.42,7.42,7.39,7.39,3979600.0,5.8805,5.8805,5.8568,5.8568,3979600.0
2012-08-03 10:40:00,7.4,7.41,7.39,7.39,2391100.0,5.8647,5.8726,5.8568,5.8568,2391100.0
2012-08-03 10:50:00,7.4,7.42,7.39,7.4,3729800.0,5.8647,5.8805,5.8568,5.8647,3729800.0
2012-08-03 11:00:00,7.4,7.42,7.39,7.4,2454400.0,5.8647,5.8805,5.8568,5.8647,2454400.0
2012-08-03 11:10:00,7.41,7.46,7.4,7.45,6168800.0,5.8726,5.9122,5.8647,5.9043,6168800.0
2012-08-03 11:20:00,7.44,7.45,7.43,7.44,2170800.0,5.8964,5.9043,5.8885,5.8964,2170800.0
2012-08-03 11:30:00,7.44,7.46,7.44,7.46,2085800.0,5.8964,5.9122,5.8964,5.9122,2085800.0
2012-08-03 11:40:00,7.46,7.46,7.43,7.43,1728000.0,5.9122,5.9122,5.8885,5.8885,1728000.0
2012-08-03 11:50:00,7.43,7.46,7.43,7.45,2438200.0,5.8885,5.9122,5.8885,5.9043,2438200.0
2012-08-03 12:00:00,7.45,7.46,7.44,7.46,2402100.0,5.9043,5.9122,5.8964,5.9122,2402100.0
2012-08-03 12:10:00,7.46,7.46,7.44,7.44,1308900.0,5.9122,5.9122,5.8964,5.8964,1308900.0
2012-08-03 12:20:00,7.44,7.49,7.44,7.47,4554500.0,5.8964,5.936,5.8964,5.9202,4554500.0
2012-08-03 12:30:00,7.48,7.48,7.47,7.47,1426100.0,5.9281,5.9281,5.9202,5.9202,1426100.0
2012-08-03 12:40:00,7.47,7.48,7.45,7.46,2056300.0,5.9202,5.9281,5.9043,5.9122,2056300.0
2012-08-03 12:50:00,7.45,7.46,7.38,7.41,7651900.0,5.9043,5.9122,5.8488,5.8726,7651900.0
2012-08-03 13:00:00,7.41,7.43,7.4,7.43,1890100.0,5.8726,5.8885,5.8647,5.8885,1890100.0
2012-08-03 13:10:00,7.42,7.44,7.41,7.44,1469100.0,5.8805,5.8964,5.8726,5.8964,1469100.0
2012-08-03 13:20:00,7.43,7.44,7.42,7.43,1702100.0,5.8885,5.8964,5.8805,5.8885,1702100.0
2012-08-03 13:30:00,7.43,7.44,7.42,7.43,1406500.0,5.8885,5.8964,5.8805,5.8885,1406500.0
2012-08-03 13:40:00,7.43,7.44,7.43,7.43,384800.0,5.8885,5.8964,5.8885,5.8885,384800.0
2012-08-03 13:50:00,7.43,7.45,7.43,7.45,1563500.0,5.8885,5.9043,5.8885,5.9043,1563500.0
2012-08-03 14:00:00,7.44,7.45,7.41,7.42,1209500.0,5.8964,5.9043,5.8726,5.8805,1209500.0
2012-08-03 14:10:00,7.41,7.43,7.39,7.43,2604300.0,5.8726,5.8885,5.8568,5.8885,2604300.0
2012-08-03 14:20:00,7.42,7.44,7.42,7.43,2004000.0,5.8805,5.8964,5.8805,5.8885,2004000.0
2012-08-03 14:30:00,7.42,7.44,7.42,7.42,1871800.0,5.8805,5.8964,5.8805,5.8805,1871800.0
2012-08-03 14:40:00,7.42,7.44,7.42,7.42,905200.0,5.8805,5.8964,5.8805,5.8805,905200.0
2012-08-03 14:50:00,7.43,7.44,7.42,7.44,1150300.0,5.8885,5.8964,5.8805,5.8964,1150300.0
2012-08-03 15:00:00,7.43,7.45,7.43,7.45,1669300.0,5.8885,5.9043,5.8885,5.9043,1669300.0
2012-08-03 15:10:00,7.45,7.45,7.43,7.44,2188800.0,5.9043,5.9043,5.8885,5.8964,2188800.0
2012-08-03 15:20:00,7.45,7.45,7.42,7.43,2170500.0,5.9043,5.9043,5.8805,5.8885,2170500.0
2012-08-03 15:30:00,7.43,7.43,7.41,7.43,3318200.0,5.8885,5.8885,5.8726,5.8885,3318200.0
2012-08-03 15:40:00,7.43,7.44,7.42,7.43,2986200.0,5.8885,5.8964,5.8805,5.8885,2986200.0
2012-08-03 15:50:00,7.44,7.44,7.41,7.44,9797000.0,5.8964,5.8964,5.8726,5.8964,9797000.0
2012-08-06 09:30:00,7.44,7.5,7.44,7.49,5527900.0,5.8964,5.9439,5.8964,5.936,5527900.0
2012-08-06 09:40:00,7.49,7.55,7.48,7.54,4532500.0,5.936,5.9836,5.9281,5.9756,4532500.0
2012-08-06 09:50:00,7.54,7.56,7.53,7.55,4337200.0,5.9756,5.9915,5.9677,5.9836,4337200.0
2012-08-06 10:00:00,7.56,7.57,7.55,7.57,2082300.0,5.9915,5.9994,5.9836,5.9994,2082300.0
2012-08-06 10:10:00,7.56,7.6,7.56,7.6,5343200.0,5.9915,6.0232,5.9915,6.0232,5343200.0
2012-08-06 10:20:00,7.6,7.61,7.59,7.61,5948900.0,6.0232,6.0311,6.0153,6.0311,5948900.0
2012-08-06 10:30:00,7.61,7.62,7.6,7.6,3220000.0,6.0311,6.039,6.0232,6.0232,3220000.0
2012-08-06 10:40:00,7.6,7.62,7.59,7.6,2852500.0,6.0232,6.039,6.0153,6.0232,2852500.0
2012-08-06 10:50:00,7.6,7.65,7.59,7.63,5542800.0,6.0232,6.0628,6.0153,6.047,5542800.0
2012-08-06 11:00:00,7.64,7.65,7.63,7.64,2474400.0,6.0549,6.0628,6.047,6.0549,2474400.0
2012-08-06 11:10:00,7.65,7.65,7.64,7.65,2618100.0,6.0628,6.0628,6.0549,6.0628,2618100.0
2012-08-06 11:20:00,7.65,7.67,7.61,7.61,5077300.0,6.0628,6.0787,6.0311,6.0311,5077300.0
2012-08-06 11:30:00,7.61,7.64,7.61,7.64,2594800.0,6.0311,6.0549,6.0311,6.0549,2594800.0
2012-08-06 11:40:00,7.63,7.64,7.61,7.63,3362700.0,6.047,6.0549,6.0311,6.047,3362700.0
2012-08-06 11:50:00,7.63,7.64,7.63,7.63,619500.0,6.047,6.0549,6.047,6.047,619500.0
2012-08-06 12:00:00,7.64,7.64,7.6,7.6,1943900.0,6.0549,6.0549,6.0232,6.0232,1943900.0
2012-08-06 12:10:00,7.61,7.62,7.6,7.62,1322100.0,6.0311,6.039,6.0232,6.039,1322100.0
2012-08-06 12:20:00,7.62,7.62,7.6,7.6,925900.0,6.039,6.039,6.0232,6.0232,925900.0
2012-08-06 12:30:00,7.6,7.62,7.6,7.61,885300.0,6.0232,6.039,6.0232,6.0311,885300.0
2012-08-06 12:40:00,7.62,7.62,7.6,7.61,988800.0,6.039,6.039,6.0232,6.0311,988800.0
2012-08-06 12:50:00,7.6,7.64,7.6,7.64,2480900.0,6.0232,6.0549,6.0232,6.0549,2480900.0
2012-08-06 13:00:00,7.64,7.64,7.62,7.63,1081500.0,6.0549,6.0549,6.039,6.047,1081500.0
2012-08-06 13:10:00,7.63,7.64,7.62,7.63,1624900.0,6.047,6.0549,6.039,6.047,1624900.0
2012-08-06 13:20:00,7.64,7.64,7.62,7.62,1242000.0,6.0549,6.0549,6.039,6.039,1242000.0
2012-08-06 13:30:00,7.63,7.63,7.6,7.61,907700.0,6.047,6.047,6.0232,6.0311,907700.0
2012-08-06 13:40:00,7.6,7.62,7.6,7.61,1017700.0,6.0232,6.039,6.0232,6.0311,1017700.0
2012-08-06 13:50:00,7.61,7.62,7.6,7.62,1252500.0,6.0311,6.039,6.0232,6.039,1252500.0
2012-08-06 14:00:00,7.61,7.64,7.61,7.64,1157200.0,6.0311,6.0549,6.0311,6.0549,1157200.0
2012-08-06 14:10:00,7.64,7.65,7.63,7.64,1601400.0,6.0549,6.0628,6.047,6.0549,1601400.0
2012-08-06 14:20:00,7.65,7.65,7.63,7.63,924900.0,6.0628,6.0628,6.047,6.047,924900.0
2012-08-06 14:30:00,7.64,7.64,7.63,7.64,799200.0,6.0549,6.0549,6.047,6.0549,799200.0
2012-08-06 14:40:00,7.63,7.64,7.63,7.64,1575600.0,6.047,6.0549,6.047,6.0549,1575600.0
2012-08-06 14:50:00,7.64,7.65,7.63,7.65,1067800.0,6.0549,6.0628,6.047,6.0628,1067800.0
2012-08-06 15:00:00,7.65,7.67,7.64,7.66,3223700.0,6.0628,6.0787,6.0549,6.0707,3223700.0
2012-08-06 15:10:00,7.66,7.66,7.64,7.66,2787000.0,6.0707,6.0707,6.0549,6.0707,2787000.0
2012-08-06 15:20:00,7.66,7.66,7.65,7.66,2422100.0,6.0707,6.0707,6.0628,6.0707,2422100.0
2012-08-06 15:30:00,7.66,7.67,7.65,7.66,2404000.0,6.0707,6.0787,6.0628,6.0707,2404000.0
2012-08-06 15:40:00,7.66,7.66,7.62,7.64,4462000.0,6.0707,6.0707,6.039,6.0549,4462000.0
2012-08-06 15:50:00,7.64,7.68,7.63,7.65,13770000.0,6.0549,6.0866,6.047,6.0628,13770000.0
2012-08-07 09:30:00,7.71,7.79,7.7,7.75,9076000.0,6.1104,6.1738,6.1024,6.1421,9076000.0
2012-08-07 09:40:00,7.75,7.8,7.75,7.8,6401100.0,6.1421,6.1817,6.1421,6.1817,6401100.0
2012-08-07 09:50:00,7.79,7.82,7.79,7.81,4959500.0,6.1738,6.1975,6.1738,6.1896,4959500.0
2012-08-07 10:00:00,7.81,7.82,7.78,7.79,4815800.0,6.1896,6.1975,6.1658,6.1738,4815800.0
2012-08-07 10:10:00,7.78,7.81,7.78,7.8,2862100.0,6.1658,6.1896,6.1658,6.1817,2862100.0
2012-08-07 10:20:00,7.79,7.84,7.79,7.83,4018900.0,6.1738,6.2134,6.1738,6.2055,4018900.0
2012-08-07 10:30:00,7.82,7.83,7.81,7.81,2779000.0,6.1975,6.2055,6.1896,6.1896,2779000.0
2012-08-07 10:40:00,7.82,7.83,7.81,7.83,2798600.0,6.1975,6.2055,6.1896,6.2055,2798600.0
2012-08-07 10:50:00,7.83,7.83,7.8,7.81,2538900.0,6.2055,6.2055,6.1817,6.1896,2538900.0
2012-08-07 11:00:00,7.8,7.81,7.78,7.78,4076500.0,6.1817,6.1896,6.1658,6.1658,4076500.0
2012-08-07 11:10:00,7.78,7.8,7.78,7.79,2092100.0,6.1658,6.1817,6.1658,6.1738,2092100.0
2012-08-07 11:20:00,7.8,7.84,7.79,7.82,4121700.0,6.1817,6.2134,6.1738,6.1975,4121700.0
2012-08-07 11:30:00,7.82,7.85,7.82,7.83,3531300.0,6.1975,6.2213,6.1975,6.2055,3531300.0
2012-08-07 11:40:00,7.83,7.85,7.83,7.84,2278700.0,6.2055,6.2213,6.2055,6.2134,2278700.0
2012-08-07 11:50:00,7.84,7.85,7.84,7.84,1446400.0,6.2134,6.2213,6.2134,6.2134,1446400.0
2012-08-07 12:00:00,7.85,7.85,7.83,7.84,2072400.0,6.2213,6.2213,6.2055,6.2134,2072400.0
2012-08-07 12:10:00,7.83,7.84,7.82,7.83,1398400.0,6.2055,6.2134,6.1975,6.2055,1398400.0
2012-08-07 12:20:00,7.83,7.84,7.82,7.82,1053300.0,6.2055,6.2134,6.1975,6.1975,1053300.0
2012-08-07 12:30:00,7.83,7.83,7.82,7.83,825700.0,6.2055,6.2055,6.1975,6.2055,825700.0
2012-08-07 12:40:00,7.82,7.83,7.82,7.82,865400.0,6.1975,6.2055,6.1975,6.1975,865400.0
2012-08-07 12:50:00,7.83,7.83,7.79,7.79,2456000.0,6.2055,6.2055,6.1738,6.1738,2456000.0
2012-08-07 13:00:00,7.79,7.8,7.77,7.78,1896500.0,6.1738,6.1817,6.1579,6.1658,1896500.0
2012-08-07 13:10:00,7.78,7.79,7.76,7.76,1932500.0,6.1658,6.1738,6.15,6.15,1932500.0
2012-08-07 13:20:00,7.77,7.82,7.76,7.82,3166400.0,6.1579,6.1975,6.15,6.1975,3166400.0
2012-08-07 13:30:00,7.81,7.83,7.81,7.83,2010300.0,6.1896,6.2055,6.1896,6.2055,2010300.0
2012-08-07 13:40:00,7.82,7.83,7.82,7.82,2674600.0,6.1975,6.2055,6.1975,6.1975,2674600.0
2012-08-07 13:50:00,7.82,7.83,7.81,7.81,1228200.0,6.1975,6.2055,6.1896,6.1896,1228200.0
2012-08-07 14:00:00,7.82,7.82,7.8,7.8,1086600.0,6.1975,6.1975,6.1817,6.1817,1086600.0
2012-08-07 14:10:00,7.8,7.81,7.78,7.78,1657300.0,6.1817,6.1896,6.1658,6.1658,1657300.0
2012-08-07 14:20:00,7.79,7.8,7.78,7.79,2015800.0,6.1738,6.1817,6.1658,6.1738,2015800.0
2012-08-07 14:30:00,7.78,7.79,7.78,7.78,1148700.0,6.1658,6.1738,6.1658,6.1658,1148700.0
2012-08-07 14:40:00,7.79,7.79,7.76,7.76,2197000.0,6.1738,6.1738,6.15,6.15,2197000.0
2012-08-07 14:50:00,7.76,7.77,7.74,7.75,2092200.0,6.15,6.1579,6.1341,6.1421,2092200.0
2012-08-07 15:00:00,7.74,7.75,7.71,7.71,3464800.0,6.1341,6.1421,6.1104,6.1104,3464800.0
2012-08-07 15:10:00,7.72,7.72,7.67,7.71,4183900.0,6.1183,6.1183,6.0787,6.1104,4183900.0
2012-08-07 15:20:00,7.71,7.71,7.7,7.7,1297700.0,6.1104,6.1104,6.1024,6.1024,1297700.0
2012-08-07 15:30:00,7.7,7.71,7.66,7.7,4495400.0,6.1024,6.1104,6.0707,6.1024,4495400.0
2012-08-07 15:40:00,7.71,7.71,7.67,7.69,4436900.0,6.1104,6.1104,6.0787,6.0945,4436900.0
2012-08-07 15:50:00,7.68,7.69,7.66,7.67,6340900.0,6.0866,6.0945,6.0707,6.0787,6340900.0
2012-08-08 09:30:00,7.58,7.68,7.57,7.68,7053700.0,6.0073,6.0866,5.9994,6.0866,7053700.0
2012-08-08 09:40:00,7.68,7.73,7.67,7.72,4956600.0,6.0866,6.1262,6.0787,6.1183,4956600.0
2012-08-08 09:50:00,7.73,7.74,7.71,7.71,2914100.0,6.1262,6.1341,6.1104,6.1104,2914100.0
2012-08-08 10:00:00,7.72,7.74,7.68,7.7,4281600.0,6.1183,6.1341,6.0866,6.1024,4281600.0
2012-08-08 10:10:00,7.69,7.72,7.69,7.72,1639500.0,6.0945,6.1183,6.0945,6.1183,1639500.0
2012-08-08 10:20:00,7.71,7.72,7.69,7.7,1380200.0,6.1104,6.1183,6.0945,6.1024,1380200.0
2012-08-08 10:30:00,7.7,7.72,7.68,7.7,2449900.0,6.1024,6.1183,6.0866,6.1024,2449900.0
2012-08-08 10:40:00,7.7,7.72,7.69,7.72,2098000.0,6.1024,6.1183,6.0945,6.1183,2098000.0
2012-08-08 10:50:00,7.72,7.73,7.71,7.73,1656200.0,6.1183,6.1262,6.1104,6.1262,1656200.0
2012-08-08 11:00:00,7.72,7.73,7.71,7.72,1411700.0,6.1183,6.1262,6.1104,6.1183,1411700.0
2012-08-08 11:10:00,7.72,7.77,7.71,7.77,2720300.0,6.1183,6.1579,6.1104,6.1579,2720300.0
2012-08-08 11:20:00,7.76,7.77,7.75,7.77,1852000.0,6.15,6.1579,6.1421,6.1579,1852000.0
2012-08-08 11:30:00,7.76,7.77,7.75,7.76,2070800.0,6.15,6.1579,6.1421,6.15,2070800.0
2012-08-08 11:40:00,7.75,7.76,7.75,7.75,687200.0,6.1421,6.15,6.1421,6.1421,687200.0
2012-08-08 11:50:00,7.76,7.76,7.74,7.74,835700.0,6.15,6.15,6.1341,6.1341,835700.0
2012-08-08 12:00:00,7.74,7.75,7.74,7.74,521100.0,6.1341,6.1421,6.1341,6.1341,521100.0
2012-08-08 12:10:00,7.75,7.75,7.74,7.75,427700.0,6.1421,6.1421,6.1341,6.1421,427700.0
2012-08-08 12:20:00,7.74,7.75,7.73,7.73,689900.0,6.1341,6.1421,6.1262,6.1262,689900.0
2012-08-08 12:30:00,7.73,7.74,7.71,7.71,783700.0,6.1262,6.1341,6.1104,6.1104,783700.0
2012-08-08 12:40:00,7.72,7.72,7.69,7.7,1368400.0,6.1183,6.1183,6.0945,6.1024,1368400.0
2012-08-08 12:50:00,7.7,7.72,7.69,7.72,1940100.0,6.1024,6.1183,6.0945,6.1183,1940100.0
2012-08-08 13:00:00,7.72,7.73,7.71,7.72,1011900.0,6.1183,6.1262,6.1104,6.1183,1011900.0
2012-08-08 13:10:00,7.73,7.73,7.71,7.72,748800.0,6.1262,6.1262,6.1104,6.1183,748800.0
2012-08-08 13:20:00,7.72,7.72,7.71,7.71,354900.0,6.1183,6.1183,6.1104,6.1104,354900.0
2012-08-08 13:30:00,7.72,7.72,7.71,7.72,253200.0,6.1183,6.1183,6.1104,6.1183,253200.0
2012-08-08 13:40:00,7.72,7.72,7.68,7.69,2553600.0,6.1183,6.1183,6.0866,6.0945,2553600.0
2012-08-08 13:50:00,7.68,7.7,7.67,7.68,2633300.0,6.0866,6.1024,6.0787,6.0866,2633300.0
2012-08-08 14:00:00,7.67,7.68,7.67,7.67,810200.0,6.0787,6.0866,6.0787,6.0787,810200.0
2012-08-08 14:10:00,7.67,7.68,7.65,7.65,1223400.0,6.0787,6.0866,6.0628,6.0628,1223400.0
2012-08-08 14:20:00,7.66,7.67,7.65,7.66,1374000.0,6.0707,6.0787,6.0628,6.0707,1374000.0
2012-08-08 14:30:00,7.66,7.67,7.65,7.67,536200.0,6.0707,6.0787,6.0628,6.0787,536200.0
2012-08-08 14:40:00,7.67,7.68,7.66,7.67,1627500.0,6.0787,6.0866,6.0707,6.0787,1627500.0
2012-08-08 14:50:00,7.66,7.67,7.66,7.66,595100.0,6.0707,6.0787,6.0707,6.0707,595100.0
2012-08-08 15:00:00,7.67,7.69,7.66,7.69,934800.0,6.0787,6.0945,6.0707,6.0945,934800.0
2012-08-08 15:10:00,7.69,7.7,7.68,7.69,1315000.0,6.0945,6.1024,6.0866,6.0945,1315000.0
2012-08-08 15:20:00,7.69,7.69,7.67,7.67,1260100.0,6.0945,6.0945,6.0787,6.0787,1260100.0
2012-08-08 15:30:00,7.67,7.69,7.67,7.68,1282000.0,6.0787,6.0945,6.0787,6.0866,1282000.0
2012-08-08 15:40:00,7.67,7.68,7.67,7.68,1305600.0,6.0787,6.0866,6.0787,6.0866,1305600.0
2012-08-08 15:50:00,7.68,7.68,7.66,7.66,4317300.0,6.0866,6.0866,6.0707,6.0707,4317300.0
2012-08-09 09:30:00,7.68,7.72,7.67,7.72,5072100.0,6.0866,6.1183,6.0787,6.1183,5072100.0
2012-08-09 09:40:00,7.71,7.76,7.71,7.72,4540400.0,6.1104,6.15,6.1104,6.1183,4540400.0
2012-08-09 09:50:00,7.72,7.73,7.69,7.71,2370700.0,6.1183,6.1262,6.0945,6.1104,2370700.0
2012-08-09 10:00:00,7.71,7.72,7.7,7.71,1156900.0,6.1104,6.1183,6.1024,6.1104,1156900.0
2012-08-09 10:10:00,7.72,7.74,7.71,7.74,1500100.0,6.1183,6.1341,6.1104,6.1341,1500100.0
2012-08-09 10:20:00,7.73,7.75,7.73,7.74,1610600.0,6.1262,6.1421,6.1262,6.1341,1610600.0
2012-08-09 10:30:00,7.73,7.74,7.73,7.73,1129300.0,6.1262,6.1341,6.1262,6.1262,1129300.0
2012-08-09 10:40:00,7.73,7.74,7.73,7.73,926500.0,6.1262,6.1341,6.1262,6.1262,926500.0
2012-08-09 10:50:00,7.74,7.74,7.73,7.73,682100.0,6.1341,6.1341,6.1262,6.1262,682100.0
2012-08-09 11:00:00,7.74,7.74,7.72,7.74,1781500.0,6.1341,6.1341,6.1183,6.1341,1781500.0
2012-08-09 11:10:00,7.74,7.74,7.73,7.74,570500.0,6.1341,6.1341,6.1262,6.1341,570500.0
2012-08-09 11:20:00,7.73,7.74,7.71,7.72,1627400.0,6.1262,6.1341,6.1104,6.1183,1627400.0
2012-08-09 11:30:00,7.72,7.73,7.72,7.73,637200.0,6.1183,6.1262,6.1183,6.1262,637200.0
2012-08-09 11:40:00,7.73,7.73,7.7,7.7,2526100.0,6.1262,6.1262,6.1024,6.1024,2526100.0
2012-08-09 11:50:00,7.7,7.71,7.69,7.71,1759900.0,6.1024,6.1104,6.0945,6.1104,1759900.0
2012-08-09 12:00:00,7.7,7.71,7.7,7.7,516700.0,6.1024,6.1104,6.1024,6.1024,516700.0
2012-08-09 12:10:00,7.7,7.72,7.7,7.72,1009200.0,6.1024,6.1183,6.1024,6.1183,1009200.0
2012-08-09 12:20:00,7.72,7.72,7.71,7.71,941900.0,6.1183,6.1183,6.1104,6.1104,941900.0
2012-08-09 12:30:00,7.71,7.72,7.71,7.72,752800.0,6.1104,6.1183,6.1104,6.1183,752800.0
2012-08-09 12:40:00,7.71,7.73,7.71,7.73,1382800.0,6.1104,6.1262,6.1104,6.1262,1382800.0
2012-08-09 12:50:00,7.72,7.75,7.72,7.74,2556700.0,6.1183,6.1421,6.1183,6.1341,2556700.0
2012-08-09 13:00:00,7.74,7.75,7.73,7.74,1971100.0,6.1341,6.1421,6.1262,6.1341,1971100.0
2012-08-09 13:10:00,7.74,7.74,7.72,7.73,838400.0,6.1341,6.1341,6.1183,6.1262,838400.0
2012-08-09 13:20:00,7.72,7.73,7.72,7.73,311700.0,6.1183,6.1262,6.1183,6.1262,311700.0
2012-08-09 13:30:00,7.73,7.73,7.71,7.73,1278900.0,6.1262,6.1262,6.1104,6.1262,1278900.0
2012-08-09 13:40:00,7.73,7.73,7.72,7.73,193600.0,6.1262,6.1262,6.1183,6.1262,193600.0
2012-08-09 13:50:00,7.73,7.73,7.72,7.73,303500.0,6.1262,6.1262,6.1183,6.1262,303500.0
2012-08-09 14:00:00,7.73,7.73,7.71,7.72,715500.0,6.1262,6.1262,6.1104,6.1183,715500.0
2012-08-09 14:10:00,7.71,7.72,7.71,7.71,409300.0,6.1104,6.1183,6.1104,6.1104,409300.0
2012-08-09 14:20:00,7.71,7.72,7.71,7.72,387600.0,6.1104,6.1183,6.1104,6.1183,387600.0
2012-08-09 14:30:00,7.72,7.73,7.71,7.73,903900.0,6.1183,6.1262,6.1104,6.1262,903900.0
2012-08-09 14:40:00,7.73,7.73,7.72,7.73,584200.0,6.1262,6.1262,6.1183,6.1262,584200.0
2012-08-09 14:50:00,7.73,7.73,7.72,7.72,348700.0,6.1262,6.1262,6.1183,6.1183,348700.0
2012-08-09 15:00:00,7.73,7.73,7.71,7.72,998800.0,6.1262,6.1262,6.1104,6.1183,998800.0
2012-08-09 15:10:00,7.72,7.73,7.71,7.71,1077500.0,6.1183,6.1262,6.1104,6.1104,1077500.0
2012-08-09 15:20:00,7.72,7.72,7.71,7.72,420400.0,6.1183,6.1183,6.1104,6.1183,420400.0
2012-08-09 15:30:00,7.72,7.72,7.7,7.72,1582300.0,6.1183,6.1183,6.1024,6.1183,1582300.0
2012-08-09 15:40:00,7.71,7.72,7.69,7.7,2430000.0,6.1104,6.1183,6.0945,6.1024,2430000.0
2012-08-09 15:50:00,7.69,7.72,7.69,7.72,3952200.0,6.0945,6.1183,6.0945,6.1183,3952200.0
2012-08-10 09:30:00,7.66,7.69,7.63,7.69,4377400.0,6.0707,6.0945,6.047,6.0945,4377400.0
2012-08-10 09:40:00,7.69,7.71,7.68,7.7,2625800.0,6.0945,6.1104,6.0866,6.1024,2625800.0
2012-08-10 09:50:00,7.7,7.71,7.69,7.69,1840500.0,6.1024,6.1104,6.0945,6.0945,1840500.0
2012-08-10 10:00:00,7.7,7.7,7.68,7.7,1287600.0,6.1024,6.1024,6.0866,6.1024,1287600.0
2012-08-10 10:10:00,7.69,7.74,7.69,7.72,3352800.0,6.0945,6.1341,6.0945,6.1183,3352800.0
2012-08-10 10:20:00,7.72,7.73,7.71,7.73,1433600.0,6.1183,6.1262,6.1104,6.1262,1433600.0
2012-08-10 10:30:00,7.73,7.76,7.72,7.74,2321700.0,6.1262,6.15,6.1183,6.1341,2321700.0
2012-08-10 10:40:00,7.75,7.75,7.73,7.73,832400.0,6.1421,6.1421,6.1262,6.1262,832400.0
2012-08-10 10:50:00,7.74,7.74,7.72,7.73,1084400.0,6.1341,6.1341,6.1183,6.1262,1084400.0
2012-08-10 11:00:00,7.73,7.73,7.69,7.71,1818100.0,6.1262,6.1262,6.0945,6.1104,1818100.0
2012-08-10 11:10:00,7.7,7.71,7.69,7.69,1258400.0,6.1024,6.1104,6.0945,6.0945,1258400.0
2012-08-10 11:20:00,7.7,7.72,7.69,7.7,1305200.0,6.1024,6.1183,6.0945,6.1024,1305200.0
2012-08-10 11:30:00,7.7,7.71,7.69,7.7,558700.0,6.1024,6.1104,6.0945,6.1024,558700.0
2012-08-10 11:40:00,7.71,7.71,7.7,7.7,370400.0,6.1104,6.1104,6.1024,6.1024,370400.0
2012-08-10 11:50:00,7.71,7.72,7.7,7.72,525000.0,6.1104,6.1183,6.1024,6.1183,525000.0
2012-08-10 12:00:00,7.72,7.72,7.71,7.71,417300.0,6.1183,6.1183,6.1104,6.1104,417300.0
2012-08-10 12:10:00,7.72,7.72,7.71,7.71,196600.0,6.1183,6.1183,6.1104,6.1104,196600.0
2012-08-10 12:20:00,7.72,7.72,7.7,7.71,891400.0,6.1183,6.1183,6.1024,6.1104,891400.0
2012-08-10 12:30:00,7.71,7.71,7.7,7.71,235700.0,6.1104,6.1104,6.1024,6.1104,235700.0
2012-08-10 12:40:00,7.71,7.71,7.7,7.71,811300.0,6.1104,6.1104,6.1024,6.1104,811300.0
2012-08-10 12:50:00,7.7,7.71,7.7,7.71,321400.0,6.1024,6.1104,6.1024,6.1104,321400.0
2012-08-10 13:00:00,7.71,7.72,7.7,7.72,663700.0,6.1104,6.1183,6.1024,6.1183,663700.0
2012-08-10 13:10:00,7.71,7.72,7.7,7.7,564100.0,6.1104,6.1183,6.1024,6.1024,564100.0
2012-08-10 13:20:00,7.71,7.71,7.7,7.71,180100.0,6.1104,6.1104,6.1024,6.1104,180100.0
2012-08-10 13:30:00,7.71,7.71,7.7,7.71,342000.0,6.1104,6.1104,6.1024,6.1104,342000.0
2012-08-10 13:40:00,7.71,7.72,7.7,7.71,886100.0,6.1104,6.1183,6.1024,6.1104,886100.0
2012-08-10 13:50:00,7.71,7.71,7.7,7.71,195100.0,6.1104,6.1104,6.1024,6.1104,195100.0
2012-08-10 14:00:00,7.7,7.72,7.7,7.71,861900.0,6.1024,6.1183,6.1024,6.1104,861900.0
2012-08-10 14:10:00,7.71,7.72,7.7,7.71,629700.0,6.1104,6.1183,6.1024,6.1104,629700.0
2012-08-10 14:20:00,7.7,7.71,7.7,7.7,214900.0,6.1024,6.1104,6.1024,6.1024,214900.0
2012-08-10 14:30:00,7.7,7.71,7.7,7.7,596400.0,6.1024,6.1104,6.1024,6.1024,596400.0
2012-08-10 14:40:00,7.7,7.71,7.7,7.7,227100.0,6.1024,6.1104,6.1024,6.1024,227100.0
2012-08-10 14:50:00,7.7,7.71,7.7,7.71,303000.0,6.1024,6.1104,6.1024,6.1104,303000.0
2012-08-10 15:00:00,7.71,7.71,7.7,7.71,417600.0,6.1104,6.1104,6.1024,6.1104,417600.0
2012-08-10 15:10:00,7.71,7.72,7.7,7.72,824600.0,6.1104,6.1183,6.1024,6.1183,824600.0
2012-08-10 15:20:00,7.71,7.72,7.71,7.72,428700.0,6.1104,6.1183,6.1104,6.1183,428700.0
2012-08-10 15:30:00,7.72,7.72,7.71,7.71,1164200.0,6.1183,6.1183,6.1104,6.1104,1164200.0
2012-08-10 15:40:00,7.71,7.75,7.71,7.73,4533300.0,6.1104,6.1421,6.1104,6.1262,4533300.0
2012-08-10 15:50:00,7.74,7.74,7.73,7.73,4499700.0,6.1341,6.1341,6.1262,6.1262,4499700.0
2012-08-13 09:30:00,7.72,7.77,7.71,7.76,3647300.0,6.1183,6.1579,6.1104,6.15,3647300.0
2012-08-13 09:40:00,7.76,7.82,7.75,7.82,5400900.0,6.15,6.1975,6.1421,6.1975,5400900.0
2012-08-13 09:50:00,7.82,7.83,7.8,7.8,2473700.0,6.1975,6.2055,6.1817,6.1817,2473700.0
2012-08-13 10:00:00,7.8,7.82,7.78,7.79,2037400.0,6.1817,6.1975,6.1658,6.1738,2037400.0
2012-08-13 10:10:00,7.78,7.79,7.76,7.78,1895000.0,6.1658,6.1738,6.15,6.1658,1895000.0
2012-08-13 10:20:00,7.78,7.78,7.73,7.76,2756300.0,6.1658,6.1658,6.1262,6.15,2756300.0
2012-08-13 10:30:00,7.76,7.76,7.74,7.74,1261600.0,6.15,6.15,6.1341,6.1341,1261600.0
2012-08-13 10:40:00,7.74,7.76,7.72,7.73,2622000.0,6.1341,6.15,6.1183,6.1262,2622000.0
2012-08-13 10:50:00,7.73,7.73,7.7,7.71,2592200.0,6.1262,6.1262,6.1024,6.1104,2592200.0
2012-08-13 11:00:00,7.71,7.72,7.69,7.7,2589200.0,6.1104,6.1183,6.0945,6.1024,2589200.0
2012-08-13 11:10:00,7.69,7.71,7.69,7.69,1652700.0,6.0945,6.1104,6.0945,6.0945,1652700.0
2012-08-13 11:20:00,7.69,7.72,7.69,7.71,1103500.0,6.0945,6.1183,6.0945,6.1104,1103500.0
2012-08-13 11:30:00,7.71,7.72,7.7,7.71,1389100.0,6.1104,6.1183,6.1024,6.1104,1389100.0
2012-08-13 11:40:00,7.71,7.73,7.71,7.72,772800.0,6.1104,6.1262,6.1104,6.1183,772800.0
2012-08-13 11:50:00,7.73,7.73,7.72,7.72,622100.0,6.1262,6.1262,6.1183,6.1183,622100.0
2012-08-13 12:00:00,7.72,7.73,7.7,7.7,1090700.0,6.1183,6.1262,6.1024,6.1024,1090700.0
2012-08-13 12:10:00,7.7,7.71,7.7,7.71,584700.0,6.1024,6.1104,6.1024,6.1104,584700.0
2012-08-13 12:20:00,7.71,7.71,7.7,7.71,560700.0,6.1104,6.1104,6.1024,6.1104,560700.0
2012-08-13 12:30:00,7.71,7.71,7.7,7.71,294000.0,6.1104,6.1104,6.1024,6.1104,294000.0
2012-08-13 12:40:00,7.71,7.73,7.71,7.73,1100800.0,6.1104,6.1262,6.1104,6.1262,1100800.0
2012-08-13 12:50:00,7.72,7.73,7.72,7.72,381900.0,6.1183,6.1262,6.1183,6.1183,381900.0
2012-08-13 13:00:00,7.73,7.73,7.72,7.72,364200.0,6.1262,6.1262,6.1183,6.1183,364200.0
2012-08-13 13:10:00,7.73,7.73,7.71,7.72,832800.0,6.1262,6.1262,6.1104,6.1183,832800.0
2012-08-13 13:20:00,7.71,7.72,7.71,7.71,277600.0,6.1104,6.1183,6.1104,6.1104,277600.0
2012-08-13 13:30:00,7.71,7.72,7.71,7.71,348200.0,6.1104,6.1183,6.1104,6.1104,348200.0
2012-08-13 13:40:00,7.71,7.73,7.71,7.72,790100.0,6.1104,6.1262,6.1104,6.1183,790100.0
2012-08-13 13:50:00,7.73,7.74,7.72,7.74,819000.0,6.1262,6.1341,6.1183,6.1341,819000.0
2012-08-13 14:00:00,7.74,7.74,7.72,7.72,970000.0,6.1341,6.1341,6.1183,6.1183,970000.0
2012-08-13 14:10:00,7.73,7.74,7.72,7.74,598600.0,6.1262,6.1341,6.1183,6.1341,598600.0
2012-08-13 14:20:00,7.74,7.75,7.73,7.74,1276100.0,6.1341,6.1421,6.1262,6.1341,1276100.0
2012-08-13 14:30:00,7.73,7.74,7.73,7.74,406100.0,6.1262,6.1341,6.1262,6.1341,406100.0
2012-08-13 14:40:00,7.74,7.74,7.73,7.74,323600.0,6.1341,6.1341,6.1262,6.1341,323600.0
2012-08-13 14:50:00,7.74,7.75,7.73,7.74,1927100.0,6.1341,6.1421,6.1262,6.1341,1927100.0
2012-08-13 15:00:00,7.74,7.75,7.73,7.73,932300.0,6.1341,6.1421,6.1262,6.1262,932300.0
2012-08-13 15:10:00,7.73,7.74,7.73,7.74,1228400.0,6.1262,6.1341,6.1262,6.1341,1228400.0
2012-08-13 15:20:00,7.73,7.74,7.73,7.74,738400.0,6.1262,6.1341,6.1262,6.1341,738400.0
2012-08-13 15:30:00,7.74,7.74,7.73,7.74,644900.0,6.1341,6.1341,6.1262,6.1341,644900.0
2012-08-13 15:40:00,7.74,7.74,7.73,7.74,1142800.0,6.1341,6.1341,6.1262,6.1341,1142800.0
2012-08-13 15:50:00,7.73,7.74,7.72,7.73,3969500.0,6.1262,6.1341,6.1183,6.1262,3969500.0
2012-08-14 09:30:00,7.78,7.82,7.77,7.8,6257900.0,6.1658,6.1975,6.1579,6.1817,6257900.0
2012-08-14 09:40:00,7.8,7.85,7.79,7.84,6268600.0,6.1817,6.2213,6.1738,6.2134,6268600.0
2012-08-14 09:50:00,7.84,7.85,7.81,7.85,5529900.0,6.2134,6.2213,6.1896,6.2213,5529900.0
2012-08-14 10:00:00,7.84,7.9,7.84,7.89,7800400.0,6.2134,6.2609,6.2134,6.253,7800400.0
2012-08-14 10:10:00,7.89,7.9,7.85,7.87,8249900.0,6.253,6.2609,6.2213,6.2372,8249900.0
2012-08-14 10:20:00,7.87,7.87,7.84,7.84,3001400.0,6.2372,6.2372,6.2134,6.2134,3001400.0
2012-08-14 10:30:00,7.84,7.85,7.82,7.83,2309200.0,6.2134,6.2213,6.1975,6.2055,2309200.0
2012-08-14 10:40:00,7.83,7.87,7.83,7.86,2240600.0,6.2055,6.2372,6.2055,6.2292,2240600.0
2012-08-14 10:50:00,7.86,7.87,7.85,7.86,1706900.0,6.2292,6.2372,6.2213,6.2292,1706900.0
2012-08-14 11:00:00,7.86,7.88,7.86,7.87,1385200.0,6.2292,6.2451,6.2292,6.2372,1385200.0
2012-08-14 11:10:00,7.88,7.88,7.87,7.88,1167700.0,6.2451,6.2451,6.2372,6.2451,1167700.0
2012-08-14 11:20:00,7.88,7.88,7.85,7.86,1433400.0,6.2451,6.2451,6.2213,6.2292,1433400.0
2012-08-14 11:30:00,7.85,7.87,7.85,7.86,873800.0,6.2213,6.2372,6.2213,6.2292,873800.0
2012-08-14 11:40:00,7.86,7.88,7.85,7.88,1803400.0,6.2292,6.2451,6.2213,6.2451,1803400.0
2012-08-14 11:50:00,7.88,7.88,7.86,7.86,886600.0,6.2451,6.2451,6.2292,6.2292,886600.0
2012-08-14 12:00:00,7.87,7.87,7.86,7.87,378600.0,6.2372,6.2372,6.2292,6.2372,378600.0
2012-08-14 12:10:00,7.86,7.88,7.86,7.87,1662200.0,6.2292,6.2451,6.2292,6.2372,1662200.0
2012-08-14 12:20:00,7.87,7.87,7.86,7.87,586100.0,6.2372,6.2372,6.2292,6.2372,586100.0
2012-08-14 12:30:00,7.87,7.88,7.85,7.85,2190000.0,6.2372,6.2451,6.2213,6.2213,2190000.0
2012-08-14 12:40:00,7.85,7.87,7.85,7.86,2938900.0,6.2213,6.2372,6.2213,6.2292,2938900.0
2012-08-14 12:50:00,7.86,7.87,7.86,7.86,1069000.0,6.2292,6.2372,6.2292,6.2292,1069000.0
2012-08-14 13:00:00,7.86,7.87,7.86,7.86,1080700.0,6.2292,6.2372,6.2292,6.2292,1080700.0
2012-08-14 13:10:00,7.86,7.87,7.85,7.86,4124800.0,6.2292,6.2372,6.2213,6.2292,4124800.0
2012-08-14 13:20:00,7.86,7.87,7.86,7.86,1156600.0,6.2292,6.2372,6.2292,6.2292,1156600.0
2012-08-14 13:30:00,7.86,7.87,7.86,7.86,823200.0,6.2292,6.2372,6.2292,6.2292,823200.0
2012-08-14 13:40:00,7.86,7.87,7.86,7.87,1359800.0,6.2292,6.2372,6.2292,6.2372,1359800.0
2012-08-14 13:50:00,7.86,7.87,7.86,7.87,688400.0,6.2292,6.2372,6.2292,6.2372,688400.0
2012-08-14 14:00:00,7.86,7.88,7.86,7.87,1713700.0,6.2292,6.2451,6.2292,6.2372,1713700.0
2012-08-14 14:10:00,7.87,7.88,7.85,7.85,1131700.0,6.2372,6.2451,6.2213,6.2213,1131700.0
2012-08-14 14:20:00,7.85,7.86,7.84,7.86,1714400.0,6.2213,6.2292,6.2134,6.2292,1714400.0
2012-08-14 14:30:00,7.85,7.86,7.85,7.86,563500.0,6.2213,6.2292,6.2213,6.2292,563500.0
2012-08-14 14:40:00,7.85,7.86,7.82,7.83,2581900.0,6.2213,6.2292,6.1975,6.2055,2581900.0
2012-08-14 14:50:00,7.83,7.84,7.82,7.83,886400.0,6.2055,6.2134,6.1975,6.2055,886400.0
2012-08-14 15:00:00,7.83,7.84,7.79,7.79,2563100.0,6.2055,6.2134,6.1738,6.1738,2563100.0
2012-08-14 15:10:00,7.79,7.8,7.76,7.77,3092200.0,6.1738,6.1817,6.15,6.1579,3092200.0
2012-08-14 15:20:00,7.77,7.78,7.76,7.76,1687400.0,6.1579,6.1658,6.15,6.15,1687400.0
2012-08-14 15:30:00,7.76,7.78,7.75,7.77,3866200.0,6.15,6.1658,6.1421,6.1579,3866200.0
2012-08-14 15:40:00,7.76,7.8,7.76,7.78,3950800.0,6.15,6.1817,6.15,6.1658,3950800.0
2012-08-14 15:50:00,7.78,7.79,7.74,7.77,6746200.0,6.1658,6.1738,6.1341,6.1579,6746200.0
2012-08-15 09:30:00,7.75,7.78,7.73,7.78,4838700.0,6.1421,6.1658,6.1262,6.1658,4838700.0
2012-08-15 09:40:00,7.78,7.85,7.78,7.85,4215800.0,6.1658,6.2213,6.1658,6.2213,4215800.0
2012-08-15 09:50:00,7.85,7.87,7.83,7.83,2980200.0,6.2213,6.2372,6.2055,6.2055,2980200.0
2012-08-15 10:00:00,7.84,7.86,7.83,7.85,2358700.0,6.2134,6.2292,6.2055,6.2213,2358700.0
2012-08-15 10:10:00,7.85,7.85,7.83,7.83,2450800.0,6.2213,6.2213,6.2055,6.2055,2450800.0
2012-08-15 10:20:00,7.83,7.85,7.83,7.85,1932600.0,6.2055,6.2213,6.2055,6.2213,1932600.0
2012-08-15 10:30:00,7.85,7.85,7.82,7.82,1240600.0,6.2213,6.2213,6.1975,6.1975,1240600.0
2012-08-15 10:40:00,7.82,7.84,7.8,7.8,3385000.0,6.1975,6.2134,6.1817,6.1817,3385000.0
2012-08-15 10:50:00,7.8,7.82,7.8,7.81,1883400.0,6.1817,6.1975,6.1817,6.1896,1883400.0
2012-08-15 11:00:00,7.81,7.82,7.79,7.82,2201500.0,6.1896,6.1975,6.1738,6.1975,2201500.0
2012-08-15 11:10:00,7.81,7.82,7.81,7.81,534900.0,6.1896,6.1975,6.1896,6.1896,534900.0
2012-08-15 11:20:00,7.81,7.82,7.79,7.8,1040500.0,6.1896,6.1975,6.1738,6.1817,1040500.0
2012-08-15 11:30:00,7.8,7.8,7.79,7.79,435700.0,6.1817,6.1817,6.1738,6.1738,435700.0
2012-08-15 11:40:00,7.79,7.81,7.79,7.81,741100.0,6.1738,6.1896,6.1738,6.1896,741100.0
2012-08-15 11:50:00,7.81,7.81,7.8,7.81,451600.0,6.1896,6.1896,6.1817,6.1896,451600.0
2012-08-15 12:00:00,7.81,7.81,7.8,7.8,243600.0,6.1896,6.1896,6.1817,6.1817,243600.0
2012-08-15 12:10:00,7.81,7.81,7.8,7.81,280000.0,6.1896,6.1896,6.1817,6.1896,280000.0
2012-08-15 12:20:00,7.81,7.82,7.8,7.82,686200.0,6.1896,6.1975,6.1817,6.1975,686200.0
2012-08-15 12:30:00,7.82,7.82,7.81,7.82,283100.0,6.1975,6.1975,6.1896,6.1975,283100.0
2012-08-15 12:40:00,7.82,7.82,7.8,7.8,1142600.0,6.1975,6.1975,6.1817,6.1817,1142600.0
2012-08-15 12:50:00,7.81,7.82,7.8,7.82,877000.0,6.1896,6.1975,6.1817,6.1975,877000.0
2012-08-15 13:00:00,7.81,7.82,7.81,7.82,324500.0,6.1896,6.1975,6.1896,6.1975,324500.0
2012-08-15 13:10:00,7.82,7.83,7.81,7.83,904900.0,6.1975,6.2055,6.1896,6.2055,904900.0
2012-08-15 13:20:00,7.83,7.85,7.82,7.84,1888700.0,6.2055,6.2213,6.1975,6.2134,1888700.0
2012-08-15 13:30:00,7.85,7.85,7.84,7.84,334400.0,6.2213,6.2213,6.2134,6.2134,334400.0
2012-08-15 13:40:00,7.85,7.85,7.84,7.84,1017500.0,6.2213,6.2213,6.2134,6.2134,1017500.0
2012-08-15 13:50:00,7.84,7.87,7.84,7.86,3281100.0,6.2134,6.2372,6.2134,6.2292,3281100.0
2012-08-15 14:00:00,7.86,7.87,7.85,7.85,1685400.0,6.2292,6.2372,6.2213,6.2213,1685400.0
2012-08-15 14:10:00,7.86,7.87,7.85,7.86,721300.0,6.2292,6.2372,6.2213,6.2292,721300.0
2012-08-15 14:20:00,7.86,7.87,7.85,7.86,792400.0,6.2292,6.2372,6.2213,6.2292,792400.0
2012-08-15 14:30:00,7.86,7.86,7.82,7.83,2148300.0,6.2292,6.2292,6.1975,6.2055,2148300.0
2012-08-15 14:40:00,7.83,7.85,7.83,7.85,1121000.0,6.2055,6.2213,6.2055,6.2213,1121000.0
2012-08-15 14:50:00,7.85,7.86,7.84,7.84,1705000.0,6.2213,6.2292,6.2134,6.2134,1705000.0
2012-08-15 15:00:00,7.85,7.86,7.84,7.86,792700.0,6.2213,6.2292,6.2134,6.2292,792700.0
2012-08-15 15:10:00,7.86,7.86,7.84,7.86,2716700.0,6.2292,6.2292,6.2134,6.2292,2716700.0
2012-08-15 15:20:00,7.86,7.87,7.85,7.87,2627700.0,6.2292,6.2372,6.2213,6.2372,2627700.0
2012-08-15 15:30:00,7.87,7.87,7.85,7.85,1074100.0,6.2372,6.2372,6.2213,6.2213,1074100.0
2012-08-15 15:40:00,7.85,7.87,7.84,7.84,1920300.0,6.2213,6.2372,6.2134,6.2134,1920300.0
2012-08-15 15:50:00,7.85,7.87,7.84,7.87,9393200.0,6.2213,6.2372,6.2134,6.2372,9393200.0
2012-08-16 09:30:00,7.89,7.96,7.87,7.94,8130600.0,6.253,6.3085,6.2372,6.2926,8130600.0
2012-08-16 09:40:00,7.94,7.94,7.91,7.91,2569400.0,6.2926,6.2926,6.2689,6.2689,2569400.0
2012-08-16 09:50:00,7.91,7.92,7.89,7.89,2408300.0,6.2689,6.2768,6.253,6.253,2408300.0
2012-08-16 10:00:00,7.89,7.9,7.83,7.85,6031300.0,6.253,6.2609,6.2055,6.2213,6031300.0
2012-08-16 10:10:00,7.85,7.87,7.84,7.87,3368700.0,6.2213,6.2372,6.2134,6.2372,3368700.0
2012-08-16 10:20:00,7.87,7.89,7.86,7.88,1820800.0,6.2372,6.253,6.2292,6.2451,1820800.0
2012-08-16 10:30:00,7.88,7.9,7.88,7.9,913400.0,6.2451,6.2609,6.2451,6.2609,913400.0
2012-08-16 10:40:00,7.9,7.91,7.89,7.91,2126100.0,6.2609,6.2689,6.253,6.2689,2126100.0
2012-08-16 10:50:00,7.91,7.91,7.9,7.9,1773900.0,6.2689,6.2689,6.2609,6.2609,1773900.0
2012-08-16 11:00:00,7.9,7.91,7.89,7.89,1422100.0,6.2609,6.2689,6.253,6.253,1422100.0
2012-08-16 11:10:00,7.9,7.91,7.89,7.91,1042400.0,6.2609,6.2689,6.253,6.2689,1042400.0
2012-08-16 11:20:00,7.9,7.91,7.9,7.91,723200.0,6.2609,6.2689,6.2609,6.2689,723200.0
2012-08-16 11:30:00,7.91,7.93,7.9,7.93,1672400.0,6.2689,6.2847,6.2609,6.2847,1672400.0
2012-08-16 11:40:00,7.93,7.93,7.92,7.93,969200.0,6.2847,6.2847,6.2768,6.2847,969200.0
2012-08-16 11:50:00,7.93,7.96,7.92,7.95,3238100.0,6.2847,6.3085,6.2768,6.3006,3238100.0
2012-08-16 12:00:00,7.95,7.95,7.94,7.95,893800.0,6.3006,6.3006,6.2926,6.3006,893800.0
2012-08-16 12:10:00,7.95,7.95,7.94,7.95,545100.0,6.3006,6.3006,6.2926,6.3006,545100.0
2012-08-16 12:20:00,7.95,7.95,7.93,7.93,2183000.0,6.3006,6.3006,6.2847,6.2847,2183000.0
2012-08-16 12:30:00,7.94,7.94,7.93,7.93,875900.0,6.2926,6.2926,6.2847,6.2847,875900.0
2012-08-16 12:40:00,7.93,7.94,7.92,7.92,905000.0,6.2847,6.2926,6.2768,6.2768,905000.0
2012-08-16 12:50:00,7.92,7.93,7.92,7.93,419200.0,6.2768,6.2847,6.2768,6.2847,419200.0
2012-08-16 13:00:00,7.93,7.93,7.91,7.92,799500.0,6.2847,6.2847,6.2689,6.2768,799500.0
2012-08-16 13:10:00,7.92,7.92,7.91,7.91,1375700.0,6.2768,6.2768,6.2689,6.2689,1375700.0
2012-08-16 13:20:00,7.92,7.92,7.91,7.91,476000.0,6.2768,6.2768,6.2689,6.2689,476000.0
2012-08-16 13:30:00,7.92,7.94,7.91,7.93,1731600.0,6.2768,6.2926,6.2689,6.2847,1731600.0
2012-08-16 13:40:00,7.93,7.94,7.92,7.93,817900.0,6.2847,6.2926,6.2768,6.2847,817900.0
2012-08-16 13:50:00,7.93,7.93,7.91,7.93,1462200.0,6.2847,6.2847,6.2689,6.2847,1462200.0
2012-08-16 14:00:00,7.92,7.95,7.92,7.94,2216700.0,6.2768,6.3006,6.2768,6.2926,2216700.0
2012-08-16 14:10:00,7.93,7.94,7.93,7.94,445300.0,6.2847,6.2926,6.2847,6.2926,445300.0
2012-08-16 14:20:00,7.93,7.94,7.93,7.94,567200.0,6.2847,6.2926,6.2847,6.2926,567200.0
2012-08-16 14:30:00,7.93,7.95,7.93,7.95,1479900.0,6.2847,6.3006,6.2847,6.3006,1479900.0
2012-08-16 14:40:00,7.95,7.95,7.93,7.94,1829700.0,6.3006,6.3006,6.2847,6.2926,1829700.0
2012-08-16 14:50:00,7.93,7.94,7.92,7.93,1266300.0,6.2847,6.2926,6.2768,6.2847,1266300.0
2012-08-16 15:00:00,7.93,7.93,7.92,7.92,1107100.0,6.2847,6.2847,6.2768,6.2768,1107100.0
2012-08-16 15:10:00,7.93,7.94,7.92,7.94,1079900.0,6.2847,6.2926,6.2768,6.2926,1079900.0
2012-08-16 15:20:00,7.94,7.95,7.93,7.95,1693600.0,6.2926,6.3006,6.2847,6.3006,1693600.0
2012-08-16 15:30:00,7.94,7.95,7.93,7.94,1484000.0,6.2926,6.3006,6.2847,6.2926,1484000.0
2012-08-16 15:40:00,7.93,7.94,7.91,7.92,2972400.0,6.2847,6.2926,6.2689,6.2768,2972400.0
2012-08-16 15:50:00,7.93,7.93,7.91,7.93,6692400.0,6.2847,6.2847,6.2689,6.2847,6692400.0
2012-08-17 09:30:00,7.97,7.99,7.95,7.98,10545300.0,6.3164,6.3323,6.3006,6.3243,10545300.0
2012-08-17 09:40:00,7.98,7.98,7.94,7.97,3117700.0,6.3243,6.3243,6.2926,6.3164,3117700.0
2012-08-17 09:50:00,7.97,7.99,7.96,7.99,3863400.0,6.3164,6.3323,6.3085,6.3323,3863400.0
2012-08-17 10:00:00,7.99,8.05,7.98,8.04,11094000.0,6.3323,6.3798,6.3243,6.3719,11094000.0
2012-08-17 10:10:00,8.04,8.07,8.03,8.05,6272500.0,6.3719,6.3957,6.364,6.3798,6272500.0
2012-08-17 10:20:00,8.04,8.09,8.04,8.09,6718300.0,6.3719,6.4115,6.3719,6.4115,6718300.0
2012-08-17 10:30:00,8.08,8.12,8.08,8.09,12101500.0,6.4036,6.4353,6.4036,6.4115,12101500.0
2012-08-17 10:40:00,8.09,8.1,8.04,8.05,9643800.0,6.4115,6.4194,6.3719,6.3798,9643800.0
2012-08-17 10:50:00,8.06,8.08,8.05,8.06,3198700.0,6.3877,6.4036,6.3798,6.3877,3198700.0
2012-08-17 11:00:00,8.06,8.08,8.06,8.08,2536700.0,6.3877,6.4036,6.3877,6.4036,2536700.0
2012-08-17 11:10:00,8.08,8.1,8.07,8.08,4254500.0,6.4036,6.4194,6.3957,6.4036,4254500.0
2012-08-17 11:20:00,8.08,8.08,8.07,8.08,2298300.0,6.4036,6.4036,6.3957,6.4036,2298300.0
2012-08-17 11:30:00,8.07,8.08,8.06,8.08,2700500.0,6.3957,6.4036,6.3877,6.4036,2700500.0
2012-08-17 11:40:00,8.07,8.08,8.06,8.07,1423100.0,6.3957,6.4036,6.3877,6.3957,1423100.0
2012-08-17 11:50:00,8.06,8.08,8.06,8.08,955800.0,6.3877,6.4036,6.3877,6.4036,955800.0
2012-08-17 12:00:00,8.07,8.09,8.07,8.07,2844200.0,6.3957,6.4115,6.3957,6.3957,2844200.0
2012-08-17 12:10:00,8.08,8.1,8.07,8.09,3289900.0,6.4036,6.4194,6.3957,6.4115,3289900.0
2012-08-17 12:20:00,8.1,8.1,8.09,8.1,2617300.0,6.4194,6.4194,6.4115,6.4194,2617300.0
2012-08-17 12:30:00,8.1,8.1,8.09,8.1,1178700.0,6.4194,6.4194,6.4115,6.4194,1178700.0
2012-08-17 12:40:00,8.1,8.1,8.09,8.1,1359500.0,6.4194,6.4194,6.4115,6.4194,1359500.0
2012-08-17 12:50:00,8.1,8.1,8.09,8.09,946400.0,6.4194,6.4194,6.4115,6.4115,946400.0
2012-08-17 13:00:00,8.09,8.1,8.07,8.07,1548600.0,6.4115,6.4194,6.3957,6.3957,1548600.0
2012-08-17 13:10:00,8.08,8.08,8.07,8.07,710100.0,6.4036,6.4036,6.3957,6.3957,710100.0
2012-08-17 13:20:00,8.07,8.08,8.07,8.07,530900.0,6.3957,6.4036,6.3957,6.3957,530900.0
2012-08-17 13:30:00,8.07,8.08,8.07,8.07,857500.0,6.3957,6.4036,6.3957,6.3957,857500.0
2012-08-17 13:40:00,8.07,8.08,8.07,8.07,1502200.0,6.3957,6.4036,6.3957,6.3957,1502200.0
2012-08-17 13:50:00,8.07,8.07,8.05,8.05,1914100.0,6.3957,6.3957,6.3798,6.3798,1914100.0
2012-08-17 14:00:00,8.05,8.06,8.04,8.06,2015700.0,6.3798,6.3877,6.3719,6.3877,2015700.0
2012-08-17 14:10:00,8.05,8.06,8.04,8.04,955500.0,6.3798,6.3877,6.3719,6.3719,955500.0
2012-08-17 14:20:00,8.04,8.05,8.03,8.04,3340600.0,6.3719,6.3798,6.364,6.3719,3340600.0
2012-08-17 14:30:00,8.05,8.05,8.04,8.04,1056600.0,6.3798,6.3798,6.3719,6.3719,1056600.0
2012-08-17 14:40:00,8.05,8.05,8.03,8.04,1703000.0,6.3798,6.3798,6.364,6.3719,1703000.0
2012-08-17 14:50:00,8.04,8.04,8.02,8.03,1941500.0,6.3719,6.3719,6.356,6.364,1941500.0
2012-08-17 15:00:00,8.04,8.04,8.01,8.01,1765500.0,6.3719,6.3719,6.3481,6.3481,1765500.0
2012-08-17 15:10:00,8.02,8.02,8.0,8.01,3387000.0,6.356,6.356,6.3402,6.3481,3387000.0
2012-08-17 15:20:00,8.01,8.01,7.99,8.0,2613300.0,6.3481,6.3481,6.3323,6.3402,2613300.0
2012-08-17 15:30:00,7.99,8.0,7.99,8.0,1176700.0,6.3323,6.3402,6.3323,6.3402,1176700.0
2012-08-17 15:40:00,8.0,8.02,7.99,8.02,4365700.0,6.3402,6.356,6.3323,6.356,4365700.0
2012-08-17 15:50:00,8.02,8.02,8.0,8.01,7313100.0,6.356,6.356,6.3402,6.3481,7313100.0
2012-08-20 09:30:00,7.98,8.05,7.98,8.03,5447300.0,6.3243,6.3798,6.3243,6.364,5447300.0
2012-08-20 09:40:00,8.04,8.09,8.03,8.08,6894700.0,6.3719,6.4115,6.364,6.4036,6894700.0
2012-08-20 09:50:00,8.08,8.15,8.08,8.13,7172800.0,6.4036,6.4591,6.4036,6.4432,7172800.0
2012-08-20 10:00:00,8.12,8.16,8.12,8.14,6827500.0,6.4353,6.467,6.4353,6.4511,6827500.0
2012-08-20 10:10:00,8.13,8.17,8.13,8.15,5985300.0,6.4432,6.4749,6.4432,6.4591,5985300.0
2012-08-20 10:20:00,8.15,8.17,8.14,8.16,5038600.0,6.4591,6.4749,6.4511,6.467,5038600.0
2012-08-20 10:30:00,8.15,8.16,8.13,8.14,2645400.0,6.4591,6.467,6.4432,6.4511,2645400.0
2012-08-20 10:40:00,8.14,8.15,8.11,8.15,3046900.0,6.4511,6.4591,6.4274,6.4591,3046900.0
2012-08-20 10:50:00,8.14,8.15,8.13,8.13,2632900.0,6.4511,6.4591,6.4432,6.4432,2632900.0
2012-08-20 11:00:00,8.13,8.14,8.12,8.13,1543800.0,6.4432,6.4511,6.4353,6.4432,1543800.0
2012-08-20 11:10:00,8.12,8.14,8.12,8.13,1469200.0,6.4353,6.4511,6.4353,6.4432,1469200.0
2012-08-20 11:20:00,8.13,8.15,8.13,8.14,2154900.0,6.4432,6.4591,6.4432,6.4511,2154900.0
2012-08-20 11:30:00,8.13,8.14,8.13,8.13,921100.0,6.4432,6.4511,6.4432,6.4432,921100.0
2012-08-20 11:40:00,8.13,8.14,8.13,8.13,1449900.0,6.4432,6.4511,6.4432,6.4432,1449900.0
2012-08-20 11:50:00,8.13,8.14,8.13,8.14,1942800.0,6.4432,6.4511,6.4432,6.4511,1942800.0
2012-08-20 12:00:00,8.14,8.15,8.13,8.14,1506400.0,6.4511,6.4591,6.4432,6.4511,1506400.0
2012-08-20 12:10:00,8.15,8.15,8.14,8.14,974900.0,6.4591,6.4591,6.4511,6.4511,974900.0
2012-08-20 12:20:00,8.14,8.15,8.13,8.13,928100.0,6.4511,6.4591,6.4432,6.4432,928100.0
2012-08-20 12:30:00,8.13,8.14,8.13,8.13,612300.0,6.4432,6.4511,6.4432,6.4432,612300.0
2012-08-20 12:40:00,8.13,8.15,8.13,8.14,1226800.0,6.4432,6.4591,6.4432,6.4511,1226800.0
2012-08-20 12:50:00,8.14,8.15,8.13,8.14,807000.0,6.4511,6.4591,6.4432,6.4511,807000.0
2012-08-20 13:00:00,8.13,8.14,8.13,8.13,383600.0,6.4432,6.4511,6.4432,6.4432,383600.0
2012-08-20 13:10:00,8.13,8.14,8.13,8.14,513400.0,6.4432,6.4511,6.4432,6.4511,513400.0
2012-08-20 13:20:00,8.13,8.14,8.13,8.13,636000.0,6.4432,6.4511,6.4432,6.4432,636000.0
2012-08-20 13:30:00,8.13,8.14,8.13,8.13,901400.0,6.4432,6.4511,6.4432,6.4432,901400.0
2012-08-20 13:40:00,8.13,8.14,8.13,8.13,1050400.0,6.4432,6.4511,6.4432,6.4432,1050400.0
2012-08-20 13:50:00,8.13,8.14,8.13,8.13,843400.0,6.4432,6.4511,6.4432,6.4432,843400.0
2012-08-20 14:00:00,8.13,8.14,8.13,8.13,1031400.0,6.4432,6.4511,6.4432,6.4432,1031400.0
2012-08-20 14:10:00,8.13,8.16,8.13,8.16,3352000.0,6.4432,6.467,6.4432,6.467,3352000.0
2012-08-20 14:20:00,8.16,8.17,8.15,8.17,1662600.0,6.467,6.4749,6.4591,6.4749,1662600.0
2012-08-20 14:30:00,8.17,8.19,8.16,8.18,3776000.0,6.4749,6.4908,6.467,6.4828,3776000.0
2012-08-20 14:40:00,8.19,8.19,8.17,8.18,2381900.0,6.4908,6.4908,6.4749,6.4828,2381900.0
2012-08-20 14:50:00,8.17,8.18,8.17,8.17,765900.0,6.4749,6.4828,6.4749,6.4749,765900.0
2012-08-20 15:00:00,8.18,8.18,8.15,8.15,2049700.0,6.4828,6.4828,6.4591,6.4591,2049700.0
2012-08-20 15:10:00,8.15,8.16,8.14,8.14,1789100.0,6.4591,6.467,6.4511,6.4511,1789100.0
2012-08-20 15:20:00,8.14,8.16,8.14,8.16,1699300.0,6.4511,6.467,6.4511,6.467,1699300.0
2012-08-20 15:30:00,8.16,8.17,8.15,8.16,1847900.0,6.467,6.4749,6.4591,6.467,1847900.0
2012-08-20 15:40:00,8.17,8.17,8.14,8.15,3009100.0,6.4749,6.4749,6.4511,6.4591,3009100.0
2012-08-20 15:50:00,8.15,8.16,8.14,8.14,6276200.0,6.4591,6.467,6.4511,6.4511,6276200.0
2012-08-21 09:30:00,8.25,8.3,8.23,8.3,12506800.0,6.5383,6.5779,6.5225,6.5779,12506800.0
2012-08-21 09:40:00,8.29,8.36,8.29,8.34,12531200.0,6.57,6.6255,6.57,6.6096,12531200.0
2012-08-21 09:50:00,8.34,8.37,8.33,8.35,6208100.0,6.6096,6.6334,6.6017,6.6176,6208100.0
2012-08-21 10:00:00,8.35,8.39,8.35,8.38,7728600.0,6.6176,6.6493,6.6176,6.6414,7728600.0
2012-08-21 10:10:00,8.38,8.4,8.36,8.37,7489200.0,6.6414,6.6572,6.6255,6.6334,7489200.0
2012-08-21 10:20:00,8.36,8.39,8.36,8.38,3701300.0,6.6255,6.6493,6.6255,6.6414,3701300.0
2012-08-21 10:30:00,8.38,8.4,8.38,8.39,2871800.0,6.6414,6.6572,6.6414,6.6493,2871800.0
2012-08-21 10:40:00,8.39,8.4,8.38,8.38,3079300.0,6.6493,6.6572,6.6414,6.6414,3079300.0
2012-08-21 10:50:00,8.38,8.39,8.37,8.38,3121700.0,6.6414,6.6493,6.6334,6.6414,3121700.0
2012-08-21 11:00:00,8.37,8.39,8.37,8.39,2772900.0,6.6334,6.6493,6.6334,6.6493,2772900.0
2012-08-21 11:10:00,8.39,8.39,8.37,8.38,3141700.0,6.6493,6.6493,6.6334,6.6414,3141700.0
2012-08-21 11:20:00,8.38,8.39,8.34,8.36,7022100.0,6.6414,6.6493,6.6096,6.6255,7022100.0
2012-08-21 11:30:00,8.35,8.36,8.31,8.32,4879600.0,6.6176,6.6255,6.5859,6.5938,4879600.0
2012-08-21 11:40:00,8.31,8.33,8.29,8.33,4862100.0,6.5859,6.6017,6.57,6.6017,4862100.0
2012-08-21 11:50:00,8.33,8.34,8.31,8.33,3109100.0,6.6017,6.6096,6.5859,6.6017,3109100.0
2012-08-21 12:00:00,8.34,8.34,8.27,8.29,4912400.0,6.6096,6.6096,6.5542,6.57,4912400.0
2012-08-21 12:10:00,8.28,8.3,8.23,8.24,7373300.0,6.5621,6.5779,6.5225,6.5304,7373300.0
2012-08-21 12:20:00,8.24,8.26,8.23,8.26,3192500.0,6.5304,6.5462,6.5225,6.5462,3192500.0
2012-08-21 12:30:00,8.26,8.27,8.24,8.26,2393200.0,6.5462,6.5542,6.5304,6.5462,2393200.0
2012-08-21 12:40:00,8.25,8.26,8.23,8.24,1974300.0,6.5383,6.5462,6.5225,6.5304,1974300.0
2012-08-21 12:50:00,8.24,8.24,8.23,8.23,1403200.0,6.5304,6.5304,6.5225,6.5225,1403200.0
2012-08-21 13:00:00,8.24,8.24,8.22,8.23,1748500.0,6.5304,6.5304,6.5145,6.5225,1748500.0
2012-08-21 13:10:00,8.22,8.26,8.22,8.23,5217400.0,6.5145,6.5462,6.5145,6.5225,5217400.0
2012-08-21 13:20:00,8.24,8.24,8.2,8.21,3699400.0,6.5304,6.5304,6.4987,6.5066,3699400.0
2012-08-21 13:30:00,8.21,8.22,8.21,8.22,1579400.0,6.5066,6.5145,6.5066,6.5145,1579400.0
2012-08-21 13:40:00,8.21,8.22,8.16,8.17,6087400.0,6.5066,6.5145,6.467,6.4749,6087400.0
2012-08-21 13:50:00,8.17,8.2,8.16,8.19,2781300.0,6.4749,6.4987,6.467,6.4908,2781300.0
2012-08-21 14:00:00,8.19,8.21,8.18,8.2,3826400.0,6.4908,6.5066,6.4828,6.4987,3826400.0
2012-08-21 14:10:00,8.2,8.21,8.19,8.19,2487900.0,6.4987,6.5066,6.4908,6.4908,2487900.0
2012-08-21 14:20:00,8.2,8.21,8.19,8.2,1564800.0,6.4987,6.5066,6.4908,6.4987,1564800.0
2012-08-21 14:30:00,8.2,8.2,8.17,8.19,2454300.0,6.4987,6.4987,6.4749,6.4908,2454300.0
2012-08-21 14:40:00,8.19,8.19,8.17,8.17,1101200.0,6.4908,6.4908,6.4749,6.4749,1101200.0
2012-08-21 14:50:00,8.18,8.2,8.17,8.2,1934900.0,6.4828,6.4987,6.4749,6.4987,1934900.0
2012-08-21 15:00:00,8.2,8.2,8.17,8.17,3916900.0,6.4987,6.4987,6.4749,6.4749,3916900.0
2012-08-21 15:10:00,8.18,8.19,8.16,8.16,3821000.0,6.4828,6.4908,6.467,6.467,3821000.0
2012-08-21 15:20:00,8.17,8.18,8.16,8.18,2356600.0,6.4749,6.4828,6.467,6.4828,2356600.0
2012-08-21 15:30:00,8.18,8.19,8.17,8.19,2107900.0,6.4828,6.4908,6.4749,6.4908,2107900.0
2012-08-21 15:40:00,8.19,8.2,8.17,8.17,4428400.0,6.4908,6.4987,6.4749,6.4749,4428400.0
2012-08-21 15:50:00,8.18,8.19,8.16,8.19,11346000.0,6.4828,6.4908,6.467,6.4908,11346000.0
2012-08-22 09:30:00,8.14,8.19,8.13,8.18,7918100.0,6.4511,6.4908,6.4432,6.4828,7918100.0
2012-08-22 09:40:00,8.18,8.28,8.17,8.26,8797800.0,6.4828,6.5621,6.4749,6.5462,8797800.0
2012-08-22 09:50:00,8.26,8.29,8.25,8.29,5471200.0,6.5462,6.57,6.5383,6.57,5471200.0
2012-08-22 10:00:00,8.29,8.32,8.26,8.32,6596600.0,6.57,6.5938,6.5462,6.5938,6596600.0
2012-08-22 10:10:00,8.32,8.32,8.29,8.31,4321900.0,6.5938,6.5938,6.57,6.5859,4321900.0
2012-08-22 10:20:00,8.31,8.32,8.29,8.3,2983700.0,6.5859,6.5938,6.57,6.5779,2983700.0
2012-08-22 10:30:00,8.3,8.31,8.28,8.28,3739300.0,6.5779,6.5859,6.5621,6.5621,3739300.0
2012-08-22 10:40:00,8.28,8.29,8.22,8.22,5579400.0,6.5621,6.57,6.5145,6.5145,5579400.0
2012-08-22 10:50:00,8.22,8.24,8.2,8.22,4416700.0,6.5145,6.5304,6.4987,6.5145,4416700.0
2012-08-22 11:00:00,8.22,8.23,8.21,8.22,3590500.0,6.5145,6.5225,6.5066,6.5145,3590500.0
2012-08-22 11:10:00,8.22,8.23,8.19,8.19,3413100.0,6.5145,6.5225,6.4908,6.4908,3413100.0
2012-08-22 11:20:00,8.2,8.22,8.19,8.21,2625400.0,6.4987,6.5145,6.4908,6.5066,2625400.0
2012-08-22 11:30:00,8.21,8.22,8.19,8.21,1662300.0,6.5066,6.5145,6.4908,6.5066,1662300.0
2012-08-22 11:40:00,8.21,8.22,8.2,8.21,982200.0,6.5066,6.5145,6.4987,6.5066,982200.0
2012-08-22 11:50:00,8.21,8.22,8.2,8.21,1800300.0,6.5066,6.5145,6.4987,6.5066,1800300.0
2012-08-22 12:00:00,8.21,8.22,8.2,8.2,969000.0,6.5066,6.5145,6.4987,6.4987,969000.0
2012-08-22 12:10:00,8.2,8.22,8.2,8.21,1188400.0,6.4987,6.5145,6.4987,6.5066,1188400.0
2012-08-22 12:20:00,8.21,8.22,8.2,8.21,761500.0,6.5066,6.5145,6.4987,6.5066,761500.0
2012-08-22 12:30:00,8.21,8.22,8.19,8.2,1540300.0,6.5066,6.5145,6.4908,6.4987,1540300.0
2012-08-22 12:40:00,8.2,8.21,8.17,8.18,2560300.0,6.4987,6.5066,6.4749,6.4828,2560300.0
2012-08-22 12:50:00,8.17,8.18,8.13,8.14,3402000.0,6.4749,6.4828,6.4432,6.4511,3402000.0
2012-08-22 13:00:00,8.13,8.16,8.13,8.14,2802500.0,6.4432,6.467,6.4432,6.4511,2802500.0
2012-08-22 13:10:00,8.14,8.15,8.12,8.13,2161400.0,6.4511,6.4591,6.4353,6.4432,2161400.0
2012-08-22 13:20:00,8.13,8.15,8.12,8.13,1979500.0,6.4432,6.4591,6.4353,6.4432,1979500.0
2012-08-22 13:30:00,8.13,8.16,8.13,8.16,2256300.0,6.4432,6.467,6.4432,6.467,2256300.0
2012-08-22 13:40:00,8.15,8.19,8.15,8.18,2492700.0,6.4591,6.4908,6.4591,6.4828,2492700.0
2012-08-22 13:50:00,8.18,8.19,8.16,8.18,2204600.0,6.4828,6.4908,6.467,6.4828,2204600.0
2012-08-22 14:00:00,8.18,8.27,8.18,8.23,8084300.0,6.4828,6.5542,6.4828,6.5225,8084300.0
2012-08-22 14:10:00,8.24,8.26,8.19,8.2,4931100.0,6.5304,6.5462,6.4908,6.4987,4931100.0
2012-08-22 14:20:00,8.2,8.21,8.17,8.21,3516300.0,6.4987,6.5066,6.4749,6.5066,3516300.0
2012-08-22 14:30:00,8.21,8.24,8.2,8.23,3228600.0,6.5066,6.5304,6.4987,6.5225,3228600.0
2012-08-22 14:40:00,8.24,8.26,8.23,8.25,3899700.0,6.5304,6.5462,6.5225,6.5383,3899700.0
2012-08-22 14:50:00,8.25,8.28,8.25,8.28,3215100.0,6.5383,6.5621,6.5383,6.5621,3215100.0
2012-08-22 15:00:00,8.28,8.28,8.26,8.28,2063200.0,6.5621,6.5621,6.5462,6.5621,2063200.0
2012-08-22 15:10:00,8.28,8.28,8.24,8.25,2129600.0,6.5621,6.5621,6.5304,6.5383,2129600.0
2012-08-22 15:20:00,8.25,8.27,8.24,8.27,2140500.0,6.5383,6.5542,6.5304,6.5542,2140500.0
2012-08-22 15:30:00,8.27,8.27,8.23,8.24,2588700.0,6.5542,6.5542,6.5225,6.5304,2588700.0
2012-08-22 15:40:00,8.24,8.25,8.22,8.23,2888100.0,6.5304,6.5383,6.5145,6.5225,2888100.0
2012-08-22 15:50:00,8.24,8.25,8.22,8.22,6050300.0,6.5304,6.5383,6.5145,6.5145,6050300.0
2012-08-23 09:30:00,8.22,8.25,8.19,8.19,6488700.0,6.5145,6.5383,6.4908,6.4908,6488700.0
2012-08-23 09:40:00,8.2,8.25,8.19,8.19,4551300.0,6.4987,6.5383,6.4908,6.4908,4551300.0
2012-08-23 09:50:00,8.2,8.22,8.18,8.19,2924800.0,6.4987,6.5145,6.4828,6.4908,2924800.0
2012-08-23 10:00:00,8.19,8.22,8.18,8.18,5618900.0,6.4908,6.5145,6.4828,6.4828,5618900.0
2012-08-23 10:10:00,8.18,8.19,8.17,8.18,3110700.0,6.4828,6.4908,6.4749,6.4828,3110700.0
2012-08-23 10:20:00,8.18,8.22,8.18,8.21,3615300.0,6.4828,6.5145,6.4828,6.5066,3615300.0
2012-08-23 10:30:00,8.21,8.24,8.19,8.23,2873100.0,6.5066,6.5304,6.4908,6.5225,2873100.0
2012-08-23 10:40:00,8.22,8.26,8.21,8.25,3771400.0,6.5145,6.5462,6.5066,6.5383,3771400.0
2012-08-23 10:50:00,8.25,8.26,8.23,8.24,2165700.0,6.5383,6.5462,6.5225,6.5304,2165700.0
2012-08-23 11:00:00,8.24,8.25,8.22,8.24,1990200.0,6.5304,6.5383,6.5145,6.5304,1990200.0
2012-08-23 11:10:00,8.23,8.27,8.23,8.26,3101700.0,6.5225,6.5542,6.5225,6.5462,3101700.0
2012-08-23 11:20:00,8.25,8.26,8.25,8.25,1112100.0,6.5383,6.5462,6.5383,6.5383,1112100.0
2012-08-23 11:30:00,8.26,8.26,8.23,8.24,1393200.0,6.5462,6.5462,6.5225,6.5304,1393200.0
2012-08-23 11:40:00,8.24,8.26,8.23,8.26,2048900.0,6.5304,6.5462,6.5225,6.5462,2048900.0
2012-08-23 11:50:00,8.26,8.26,8.24,8.25,942000.0,6.5462,6.5462,6.5304,6.5383,942000.0
2012-08-23 12:00:00,8.26,8.26,8.22,8.22,2693200.0,6.5462,6.5462,6.5145,6.5145,2693200.0
2012-08-23 12:10:00,8.22,8.23,8.21,8.21,1326500.0,6.5145,6.5225,6.5066,6.5066,1326500.0
2012-08-23 12:20:00,8.21,8.22,8.21,8.22,968400.0,6.5066,6.5145,6.5066,6.5145,968400.0
2012-08-23 12:30:00,8.21,8.22,8.21,8.21,364000.0,6.5066,6.5145,6.5066,6.5066,364000.0
2012-08-23 12:40:00,8.21,8.23,8.21,8.22,1764500.0,6.5066,6.5225,6.5066,6.5145,1764500.0
2012-08-23 12:50:00,8.21,8.22,8.2,8.21,1015000.0,6.5066,6.5145,6.4987,6.5066,1015000.0
2012-08-23 13:00:00,8.2,8.21,8.19,8.21,1608300.0,6.4987,6.5066,6.4908,6.5066,1608300.0
2012-08-23 13:10:00,8.21,8.21,8.17,8.19,1796200.0,6.5066,6.5066,6.4749,6.4908,1796200.0
2012-08-23 13:20:00,8.2,8.2,8.17,8.17,2232300.0,6.4987,6.4987,6.4749,6.4749,2232300.0
2012-08-23 13:30:00,8.18,8.18,8.16,8.17,1532400.0,6.4828,6.4828,6.467,6.4749,1532400.0
2012-08-23 13:40:00,8.16,8.18,8.15,8.16,2524400.0,6.467,6.4828,6.4591,6.467,2524400.0
2012-08-23 13:50:00,8.16,8.18,8.16,8.18,642600.0,6.467,6.4828,6.467,6.4828,642600.0
2012-08-23 14:00:00,8.18,8.19,8.17,8.18,1008600.0,6.4828,6.4908,6.4749,6.4828,1008600.0
2012-08-23 14:10:00,8.18,8.19,8.17,8.17,634000.0,6.4828,6.4908,6.4749,6.4749,634000.0
2012-08-23 14:20:00,8.17,8.18,8.16,8.17,1195500.0,6.4749,6.4828,6.467,6.4749,1195500.0
2012-08-23 14:30:00,8.17,8.17,8.16,8.17,553200.0,6.4749,6.4749,6.467,6.4749,553200.0
2012-08-23 14:40:00,8.17,8.19,8.16,8.18,1552100.0,6.4749,6.4908,6.467,6.4828,1552100.0
2012-08-23 14:50:00,8.18,8.19,8.17,8.17,886000.0,6.4828,6.4908,6.4749,6.4749,886000.0
2012-08-23 15:00:00,8.17,8.19,8.17,8.18,1218400.0,6.4749,6.4908,6.4749,6.4828,1218400.0
2012-08-23 15:10:00,8.19,8.19,8.18,8.19,567400.0,6.4908,6.4908,6.4828,6.4908,567400.0
2012-08-23 15:20:00,8.18,8.19,8.15,8.15,1931200.0,6.4828,6.4908,6.4591,6.4591,1931200.0
2012-08-23 15:30:00,8.15,8.16,8.14,8.14,3085300.0,6.4591,6.467,6.4511,6.4511,3085300.0
2012-08-23 15:40:00,8.14,8.15,8.14,8.14,2249000.0,6.4511,6.4591,6.4511,6.4511,2249000.0
2012-08-23 15:50:00,8.14,8.15,8.12,8.15,8799100.0,6.4511,6.4591,6.4353,6.4591,8799100.0
2012-08-24 09:30:00,8.12,8.12,8.03,8.08,7106900.0,6.4353,6.4353,6.364,6.4036,7106900.0
2012-08-24 09:40:00,8.07,8.08,8.06,8.08,3435400.0,6.3957,6.4036,6.3877,6.4036,3435400.0
2012-08-24 09:50:00,8.07,8.1,8.07,8.09,4930400.0,6.3957,6.4194,6.3957,6.4115,4930400.0
2012-08-24 10:00:00,8.08,8.12,8.08,8.11,3134800.0,6.4036,6.4353,6.4036,6.4274,3134800.0
2012-08-24 10:10:00,8.12,8.12,8.08,8.08,3134500.0,6.4353,6.4353,6.4036,6.4036,3134500.0
2012-08-24 10:20:00,8.08,8.09,8.07,8.09,2130500.0,6.4036,6.4115,6.3957,6.4115,2130500.0
2012-08-24 10:30:00,8.09,8.12,8.08,8.12,3239000.0,6.4115,6.4353,6.4036,6.4353,3239000.0
2012-08-24 10:40:00,8.12,8.13,8.11,8.11,3247100.0,6.4353,6.4432,6.4274,6.4274,3247100.0
2012-08-24 10:50:00,8.12,8.12,8.1,8.12,1934700.0,6.4353,6.4353,6.4194,6.4353,1934700.0
2012-08-24 11:00:00,8.12,8.12,8.1,8.11,1208400.0,6.4353,6.4353,6.4194,6.4274,1208400.0
2012-08-24 11:10:00,8.1,8.15,8.1,8.14,3721200.0,6.4194,6.4591,6.4194,6.4511,3721200.0
2012-08-24 11:20:00,8.15,8.17,8.14,8.15,3555900.0,6.4591,6.4749,6.4511,6.4591,3555900.0
2012-08-24 11:30:00,8.16,8.19,8.15,8.18,3407100.0,6.467,6.4908,6.4591,6.4828,3407100.0
2012-08-24 11:40:00,8.18,8.19,8.17,8.18,2759700.0,6.4828,6.4908,6.4749,6.4828,2759700.0
2012-08-24 11:50:00,8.18,8.19,8.17,8.18,1077500.0,6.4828,6.4908,6.4749,6.4828,1077500.0
2012-08-24 12:00:00,8.18,8.19,8.16,8.18,1298300.0,6.4828,6.4908,6.467,6.4828,1298300.0
2012-08-24 12:10:00,8.18,8.19,8.17,8.18,1210100.0,6.4828,6.4908,6.4749,6.4828,1210100.0
2012-08-24 12:20:00,8.17,8.19,8.17,8.18,1059800.0,6.4749,6.4908,6.4749,6.4828,1059800.0
2012-08-24 12:30:00,8.18,8.2,8.18,8.19,1510400.0,6.4828,6.4987,6.4828,6.4908,1510400.0
2012-08-24 12:40:00,8.18,8.2,8.18,8.2,1293000.0,6.4828,6.4987,6.4828,6.4987,1293000.0
2012-08-24 12:50:00,8.2,8.21,8.19,8.19,1462300.0,6.4987,6.5066,6.4908,6.4908,1462300.0
2012-08-24 13:00:00,8.19,8.2,8.18,8.2,998300.0,6.4908,6.4987,6.4828,6.4987,998300.0
2012-08-24 13:10:00,8.2,8.2,8.19,8.19,554400.0,6.4987,6.4987,6.4908,6.4908,554400.0
2012-08-24 13:20:00,8.2,8.2,8.18,8.2,875400.0,6.4987,6.4987,6.4828,6.4987,875400.0
2012-08-24 13:30:00,8.19,8.2,8.18,8.2,1060900.0,6.4908,6.4987,6.4828,6.4987,1060900.0
2012-08-24 13:40:00,8.19,8.21,8.19,8.2,2235400.0,6.4908,6.5066,6.4908,6.4987,2235400.0
2012-08-24 13:50:00,8.21,8.21,8.18,8.2,1716200.0,6.5066,6.5066,6.4828,6.4987,1716200.0
2012-08-24 14:00:00,8.19,8.2,8.17,8.18,1617800.0,6.4908,6.4987,6.4749,6.4828,1617800.0
2012-08-24 14:10:00,8.17,8.18,8.17,8.18,547600.0,6.4749,6.4828,6.4749,6.4828,547600.0
2012-08-24 14:20:00,8.17,8.18,8.16,8.16,869700.0,6.4749,6.4828,6.467,6.467,869700.0
2012-08-24 14:30:00,8.17,8.17,8.15,8.15,1017000.0,6.4749,6.4749,6.4591,6.4591,1017000.0
2012-08-24 14:40:00,8.15,8.16,8.14,8.14,1258200.0,6.4591,6.467,6.4511,6.4511,1258200.0
2012-08-24 14:50:00,8.14,8.15,8.13,8.13,773900.0,6.4511,6.4591,6.4432,6.4432,773900.0
2012-08-24 15:00:00,8.13,8.14,8.12,8.12,1513500.0,6.4432,6.4511,6.4353,6.4353,1513500.0
2012-08-24 15:10:00,8.12,8.16,8.12,8.16,2021300.0,6.4353,6.467,6.4353,6.467,2021300.0
2012-08-24 15:20:00,8.16,8.17,8.15,8.17,1379200.0,6.467,6.4749,6.4591,6.4749,1379200.0
2012-08-24 15:30:00,8.17,8.17,8.16,8.17,709000.0,6.4749,6.4749,6.467,6.4749,709000.0
2012-08-24 15:40:00,8.17,8.19,8.16,8.17,2799800.0,6.4749,6.4908,6.467,6.4749,2799800.0
2012-08-24 15:50:00,8.18,8.18,8.15,8.15,5848400.0,6.4828,6.4828,6.4591,6.4591,5848400.0
2012-08-27 09:30:00,8.2,8.2,8.13,8.13,4444700.0,6.4987,6.4987,6.4432,6.4432,4444700.0
2012-08-27 09:40:00,8.13,8.14,8.06,8.08,7554800.0,6.4432,6.4511,6.3877,6.4036,7554800.0
2012-08-27 09:50:00,8.07,8.09,8.05,8.07,6768200.0,6.3957,6.4115,6.3798,6.3957,6768200.0
2012-08-27 10:00:00,8.07,8.09,8.05,8.07,5651000.0,6.3957,6.4115,6.3798,6.3957,5651000.0
2012-08-27 10:10:00,8.07,8.09,8.06,8.08,7934700.0,6.3957,6.4115,6.3877,6.4036,7934700.0
2012-08-27 10:20:00,8.08,8.08,8.05,8.07,2416600.0,6.4036,6.4036,6.3798,6.3957,2416600.0
2012-08-27 10:30:00,8.06,8.07,8.05,8.07,1544500.0,6.3877,6.3957,6.3798,6.3957,1544500.0
2012-08-27 10:40:00,8.07,8.07,8.06,8.06,1291200.0,6.3957,6.3957,6.3877,6.3877,1291200.0
2012-08-27 10:50:00,8.06,8.08,8.05,8.06,3836700.0,6.3877,6.4036,6.3798,6.3877,3836700.0
2012-08-27 11:00:00,8.07,8.09,8.06,8.09,2030100.0,6.3957,6.4115,6.3877,6.4115,2030100.0
2012-08-27 11:10:00,8.09,8.13,8.09,8.13,2559000.0,6.4115,6.4432,6.4115,6.4432,2559000.0
2012-08-27 11:20:00,8.13,8.14,8.1,8.13,5363600.0,6.4432,6.4511,6.4194,6.4432,5363600.0
2012-08-27 11:30:00,8.13,8.15,8.13,8.14,2059400.0,6.4432,6.4591,6.4432,6.4511,2059400.0
2012-08-27 11:40:00,8.14,8.15,8.13,8.14,1403500.0,6.4511,6.4591,6.4432,6.4511,1403500.0
2012-08-27 11:50:00,8.13,8.14,8.12,8.12,1159300.0,6.4432,6.4511,6.4353,6.4353,1159300.0
2012-08-27 12:00:00,8.12,8.13,8.12,8.13,566200.0,6.4353,6.4432,6.4353,6.4432,566200.0
2012-08-27 12:10:00,8.13,8.14,8.12,8.13,858600.0,6.4432,6.4511,6.4353,6.4432,858600.0
2012-08-27 12:20:00,8.13,8.14,8.11,8.12,1657700.0,6.4432,6.4511,6.4274,6.4353,1657700.0
2012-08-27 12:30:00,8.11,8.12,8.11,8.12,869700.0,6.4274,6.4353,6.4274,6.4353,869700.0
2012-08-27 12:40:00,8.11,8.13,8.11,8.13,1311500.0,6.4274,6.4432,6.4274,6.4432,1311500.0
2012-08-27 12:50:00,8.13,8.13,8.12,8.13,292400.0,6.4432,6.4432,6.4353,6.4432,292400.0
2012-08-27 13:00:00,8.13,8.13,8.12,8.13,385900.0,6.4432,6.4432,6.4353,6.4432,385900.0
2012-08-27 13:10:00,8.13,8.13,8.12,8.13,327800.0,6.4432,6.4432,6.4353,6.4432,327800.0
2012-08-27 13:20:00,8.13,8.13,8.12,8.13,241500.0,6.4432,6.4432,6.4353,6.4432,241500.0
2012-08-27 13:30:00,8.12,8.13,8.12,8.13,251300.0,6.4353,6.4432,6.4353,6.4432,251300.0
2012-08-27 13:40:00,8.13,8.13,8.1,8.1,1330400.0,6.4432,6.4432,6.4194,6.4194,1330400.0
2012-08-27 13:50:00,8.11,8.11,8.1,8.1,415800.0,6.4274,6.4274,6.4194,6.4194,415800.0
2012-08-27 14:00:00,8.11,8.11,8.1,8.11,330600.0,6.4274,6.4274,6.4194,6.4274,330600.0
2012-08-27 14:10:00,8.11,8.11,8.08,8.09,1796800.0,6.4274,6.4274,6.4036,6.4115,1796800.0
2012-08-27 14:20:00,8.09,8.09,8.08,8.09,526700.0,6.4115,6.4115,6.4036,6.4115,526700.0
2012-08-27 14:30:00,8.09,8.09,8.08,8.09,431500.0,6.4115,6.4115,6.4036,6.4115,431500.0
2012-08-27 14:40:00,8.09,8.09,8.08,8.09,406000.0,6.4115,6.4115,6.4036,6.4115,406000.0
2012-08-27 14:50:00,8.09,8.1,8.08,8.09,1385000.0,6.4115,6.4194,6.4036,6.4115,1385000.0
2012-08-27 15:00:00,8.09,8.1,8.08,8.09,974400.0,6.4115,6.4194,6.4036,6.4115,974400.0
2012-08-27 15:10:00,8.09,8.09,8.08,8.09,423800.0,6.4115,6.4115,6.4036,6.4115,423800.0
2012-08-27 15:20:00,8.09,8.09,8.07,8.07,1120000.0,6.4115,6.4115,6.3957,6.3957,1120000.0
2012-08-27 15:30:00,8.08,8.08,8.06,8.06,2019900.0,6.4036,6.4036,6.3877,6.3877,2019900.0
2012-08-27 15:40:00,8.06,8.07,8.05,8.06,3429400.0,6.3877,6.3957,6.3798,6.3877,3429400.0
2012-08-27 15:50:00,8.06,8.07,8.05,8.07,6490700.0,6.3877,6.3957,6.3798,6.3957,6490700.0
2012-08-28 09:30:00,8.04,8.05,8.01,8.04,4766400.0,6.3719,6.3798,6.3481,6.3719,4766400.0
2012-08-28 09:40:00,8.04,8.04,8.01,8.02,3265400.0,6.3719,6.3719,6.3481,6.356,3265400.0
2012-08-28 09:50:00,8.03,8.04,7.98,8.0,7993300.0,6.364,6.3719,6.3243,6.3402,7993300.0
2012-08-28 10:00:00,8.0,8.06,7.98,8.04,6352200.0,6.3402,6.3877,6.3243,6.3719,6352200.0
2012-08-28 10:10:00,8.04,8.08,8.04,8.05,3970500.0,6.3719,6.4036,6.3719,6.3798,3970500.0
2012-08-28 10:20:00,8.05,8.1,8.05,8.1,4299600.0,6.3798,6.4194,6.3798,6.4194,4299600.0
2012-08-28 10:30:00,8.1,8.11,8.08,8.09,3189800.0,6.4194,6.4274,6.4036,6.4115,3189800.0
2012-08-28 10:40:00,8.09,8.09,8.07,8.07,1493100.0,6.4115,6.4115,6.3957,6.3957,1493100.0
2012-08-28 10:50:00,8.07,8.08,8.03,8.04,2720100.0,6.3957,6.4036,6.364,6.3719,2720100.0
2012-08-28 11:00:00,8.04,8.05,8.03,8.04,1537400.0,6.3719,6.3798,6.364,6.3719,1537400.0
2012-08-28 11:10:00,8.04,8.05,8.02,8.04,2100900.0,6.3719,6.3798,6.356,6.3719,2100900.0
2012-08-28 11:20:00,8.04,8.05,8.04,8.04,964200.0,6.3719,6.3798,6.3719,6.3719,964200.0
2012-08-28 11:30:00,8.05,8.06,8.04,8.05,1326700.0,6.3798,6.3877,6.3719,6.3798,1326700.0
2012-08-28 11:40:00,8.06,8.07,8.05,8.06,797500.0,6.3877,6.3957,6.3798,6.3877,797500.0
2012-08-28 11:50:00,8.06,8.07,8.05,8.06,1020500.0,6.3877,6.3957,6.3798,6.3877,1020500.0
2012-08-28 12:00:00,8.07,8.07,8.06,8.07,727300.0,6.3957,6.3957,6.3877,6.3957,727300.0
2012-08-28 12:10:00,8.06,8.07,8.06,8.06,487400.0,6.3877,6.3957,6.3877,6.3877,487400.0
2012-08-28 12:20:00,8.06,8.07,8.06,8.06,534700.0,6.3877,6.3957,6.3877,6.3877,534700.0
2012-08-28 12:30:00,8.06,8.07,8.04,8.05,1573600.0,6.3877,6.3957,6.3719,6.3798,1573600.0
2012-08-28 12:40:00,8.04,8.05,8.04,8.04,385600.0,6.3719,6.3798,6.3719,6.3719,385600.0
2012-08-28 12:50:00,8.04,8.05,8.04,8.05,289900.0,6.3719,6.3798,6.3719,6.3798,289900.0
2012-08-28 13:00:00,8.04,8.05,8.02,8.02,1665500.0,6.3719,6.3798,6.356,6.356,1665500.0
2012-08-28 13:10:00,8.03,8.03,8.02,8.02,591900.0,6.364,6.364,6.356,6.356,591900.0
2012-08-28 13:20:00,8.03,8.03,8.01,8.02,1636900.0,6.364,6.364,6.3481,6.356,1636900.0
2012-08-28 13:30:00,8.02,8.02,8.01,8.02,885900.0,6.356,6.356,6.3481,6.356,885900.0
2012-08-28 13:40:00,8.02,8.02,8.01,8.02,1085900.0,6.356,6.356,6.3481,6.356,1085900.0
2012-08-28 13:50:00,8.02,8.02,8.01,8.02,839400.0,6.356,6.356,6.3481,6.356,839400.0
2012-08-28 14:00:00,8.01,8.02,8.01,8.01,1033900.0,6.3481,6.356,6.3481,6.3481,1033900.0
2012-08-28 14:10:00,8.02,8.03,8.01,8.02,874800.0,6.356,6.364,6.3481,6.356,874800.0
2012-08-28 14:20:00,8.02,8.04,8.02,8.03,1400500.0,6.356,6.3719,6.356,6.364,1400500.0
2012-08-28 14:30:00,8.04,8.04,8.03,8.03,496700.0,6.3719,6.3719,6.364,6.364,496700.0
2012-08-28 14:40:00,8.04,8.04,8.02,8.03,1693300.0,6.3719,6.3719,6.356,6.364,1693300.0
2012-08-28 14:50:00,8.02,8.03,8.02,8.02,686700.0,6.356,6.364,6.356,6.356,686700.0
2012-08-28 15:00:00,8.03,8.03,8.02,8.03,1130000.0,6.364,6.364,6.356,6.364,1130000.0
2012-08-28 15:10:00,8.03,8.04,8.02,8.03,2115200.0,6.364,6.3719,6.356,6.364,2115200.0
2012-08-28 15:20:00,8.03,8.03,8.0,8.0,2405600.0,6.364,6.364,6.3402,6.3402,2405600.0
2012-08-28 15:30:00,8.0,8.01,7.99,7.99,4514200.0,6.3402,6.3481,6.3323,6.3323,4514200.0
2012-08-28 15:40:00,7.99,8.0,7.96,7.97,4897700.0,6.3323,6.3402,6.3085,6.3164,4897700.0
2012-08-28 15:50:00,7.96,7.97,7.95,7.95,8974100.0,6.3085,6.3164,6.3006,6.3006,8974100.0
2012-08-29 09:30:00,7.98,8.05,7.98,8.03,6329700.0,6.3243,6.3798,6.3243,6.364,6329700.0
2012-08-29 09:40:00,8.04,8.08,8.03,8.08,3175900.0,6.3719,6.4036,6.364,6.4036,3175900.0
2012-08-29 09:50:00,8.08,8.1,8.04,8.04,4846600.0,6.4036,6.4194,6.3719,6.3719,4846600.0
2012-08-29 10:00:00,8.04,8.07,8.03,8.04,4789900.0,6.3719,6.3957,6.364,6.3719,4789900.0
2012-08-29 10:10:00,8.04,8.06,8.03,8.03,3330200.0,6.3719,6.3877,6.364,6.364,3330200.0
2012-08-29 10:20:00,8.04,8.06,8.03,8.05,1154300.0,6.3719,6.3877,6.364,6.3798,1154300.0
2012-08-29 10:30:00,8.06,8.07,8.04,8.04,1841300.0,6.3877,6.3957,6.3719,6.3719,1841300.0
2012-08-29 10:40:00,8.04,8.05,8.02,8.02,2049000.0,6.3719,6.3798,6.356,6.356,2049000.0
2012-08-29 10:50:00,8.02,8.03,8.0,8.02,3138200.0,6.356,6.364,6.3402,6.356,3138200.0
2012-08-29 11:00:00,8.02,8.03,8.01,8.02,1277700.0,6.356,6.364,6.3481,6.356,1277700.0
2012-08-29 11:10:00,8.01,8.04,8.01,8.03,1220400.0,6.3481,6.3719,6.3481,6.364,1220400.0
2012-08-29 11:20:00,8.04,8.04,8.03,8.03,647900.0,6.3719,6.3719,6.364,6.364,647900.0
2012-08-29 11:30:00,8.03,8.05,8.03,8.04,1729900.0,6.364,6.3798,6.364,6.3719,1729900.0
2012-08-29 11:40:00,8.03,8.04,8.01,8.02,2080500.0,6.364,6.3719,6.3481,6.356,2080500.0
2012-08-29 11:50:00,8.02,8.03,8.0,8.0,2522900.0,6.356,6.364,6.3402,6.3402,2522900.0
2012-08-29 12:00:00,8.01,8.01,7.98,8.0,3086000.0,6.3481,6.3481,6.3243,6.3402,3086000.0
2012-08-29 12:10:00,8.0,8.0,7.99,8.0,1468300.0,6.3402,6.3402,6.3323,6.3402,1468300.0
2012-08-29 12:20:00,8.0,8.0,7.99,8.0,721700.0,6.3402,6.3402,6.3323,6.3402,721700.0
2012-08-29 12:30:00,8.0,8.01,7.99,8.0,2756600.0,6.3402,6.3481,6.3323,6.3402,2756600.0
2012-08-29 12:40:00,8.0,8.01,7.99,7.99,2210000.0,6.3402,6.3481,6.3323,6.3323,2210000.0
2012-08-29 12:50:00,8.0,8.01,7.99,7.99,2821500.0,6.3402,6.3481,6.3323,6.3323,2821500.0
2012-08-29 13:00:00,8.0,8.01,7.99,8.0,2532600.0,6.3402,6.3481,6.3323,6.3402,2532600.0
2012-08-29 13:10:00,8.0,8.01,7.99,8.0,1575900.0,6.3402,6.3481,6.3323,6.3402,1575900.0
2012-08-29 13:20:00,8.0,8.0,7.99,8.0,924800.0,6.3402,6.3402,6.3323,6.3402,924800.0
2012-08-29 13:30:00,8.0,8.0,7.99,8.0,556700.0,6.3402,6.3402,6.3323,6.3402,556700.0
2012-08-29 13:40:00,8.0,8.01,7.99,8.0,1597500.0,6.3402,6.3481,6.3323,6.3402,1597500.0
2012-08-29 13:50:00,8.0,8.0,7.99,7.99,667100.0,6.3402,6.3402,6.3323,6.3323,667100.0
2012-08-29 14:00:00,8.0,8.0,7.99,8.0,381900.0,6.3402,6.3402,6.3323,6.3402,381900.0
2012-08-29 14:10:00,7.99,8.0,7.99,8.0,533000.0,6.3323,6.3402,6.3323,6.3402,533000.0
2012-08-29 14:20:00,8.0,8.01,7.99,8.0,2128500.0,6.3402,6.3481,6.3323,6.3402,2128500.0
2012-08-29 14:30:00,8.0,8.0,7.99,7.99,437000.0,6.3402,6.3402,6.3323,6.3323,437000.0
2012-08-29 14:40:00,8.0,8.0,7.99,8.0,901200.0,6.3402,6.3402,6.3323,6.3402,901200.0
2012-08-29 14:50:00,7.99,8.0,7.98,7.99,2872400.0,6.3323,6.3402,6.3243,6.3323,2872400.0
2012-08-29 15:00:00,7.99,8.0,7.99,8.0,949500.0,6.3323,6.3402,6.3323,6.3402,949500.0
2012-08-29 15:10:00,8.0,8.02,7.99,8.0,4025200.0,6.3402,6.356,6.3323,6.3402,4025200.0
2012-08-29 15:20:00,8.0,8.01,7.99,8.0,2023500.0,6.3402,6.3481,6.3323,6.3402,2023500.0
2012-08-29 15:30:00,8.0,8.0,7.98,7.98,2523900.0,6.3402,6.3402,6.3243,6.3243,2523900.0
2012-08-29 15:40:00,7.99,8.0,7.98,8.0,2338800.0,6.3323,6.3402,6.3243,6.3402,2338800.0
2012-08-29 15:50:00,8.0,8.01,7.99,7.99,5402300.0,6.3402,6.3481,6.3323,6.3323,5402300.0
2012-08-30 09:30:00,7.95,7.95,7.88,7.95,6848400.0,6.3006,6.3006,6.2451,6.3006,6848400.0
2012-08-30 09:40:00,7.95,7.95,7.92,7.94,2583100.0,6.3006,6.3006,6.2768,6.2926,2583100.0
2012-08-30 09:50:00,7.94,7.95,7.92,7.94,2879500.0,6.2926,6.3006,6.2768,6.2926,2879500.0
2012-08-30 10:00:00,7.93,7.94,7.91,7.93,2696200.0,6.2847,6.2926,6.2689,6.2847,2696200.0
2012-08-30 10:10:00,7.93,7.93,7.91,7.92,1560600.0,6.2847,6.2847,6.2689,6.2768,1560600.0
2012-08-30 10:20:00,7.93,7.93,7.87,7.89,4944900.0,6.2847,6.2847,6.2372,6.253,4944900.0
2012-08-30 10:30:00,7.89,7.89,7.87,7.88,2458500.0,6.253,6.253,6.2372,6.2451,2458500.0
2012-08-30 10:40:00,7.89,7.89,7.88,7.89,1040300.0,6.253,6.253,6.2451,6.253,1040300.0
2012-08-30 10:50:00,7.88,7.89,7.83,7.85,5288800.0,6.2451,6.253,6.2055,6.2213,5288800.0
2012-08-30 11:00:00,7.85,7.86,7.84,7.86,1340000.0,6.2213,6.2292,6.2134,6.2292,1340000.0
2012-08-30 11:10:00,7.86,7.89,7.85,7.89,2079300.0,6.2292,6.253,6.2213,6.253,2079300.0
2012-08-30 11:20:00,7.89,7.9,7.88,7.9,1787100.0,6.253,6.2609,6.2451,6.2609,1787100.0
2012-08-30 11:30:00,7.9,7.92,7.9,7.91,2531300.0,6.2609,6.2768,6.2609,6.2689,2531300.0
2012-08-30 11:40:00,7.9,7.91,7.89,7.9,905100.0,6.2609,6.2689,6.253,6.2609,905100.0
2012-08-30 11:50:00,7.9,7.91,7.89,7.9,1030200.0,6.2609,6.2689,6.253,6.2609,1030200.0
2012-08-30 12:00:00,7.9,7.91,7.88,7.89,1533500.0,6.2609,6.2689,6.2451,6.253,1533500.0
2012-08-30 12:10:00,7.89,7.9,7.88,7.88,1376300.0,6.253,6.2609,6.2451,6.2451,1376300.0
2012-08-30 12:20:00,7.89,7.89,7.88,7.88,800700.0,6.253,6.253,6.2451,6.2451,800700.0
2012-08-30 12:30:00,7.88,7.9,7.88,7.89,1087100.0,6.2451,6.2609,6.2451,6.253,1087100.0
2012-08-30 12:40:00,7.9,7.91,7.89,7.91,845800.0,6.2609,6.2689,6.253,6.2689,845800.0
2012-08-30 12:50:00,7.9,7.91,7.9,7.91,742000.0,6.2609,6.2689,6.2609,6.2689,742000.0
2012-08-30 13:00:00,7.91,7.91,7.9,7.91,437400.0,6.2689,6.2689,6.2609,6.2689,437400.0
2012-08-30 13:10:00,7.91,7.91,7.9,7.91,815400.0,6.2689,6.2689,6.2609,6.2689,815400.0
2012-08-30 13:20:00,7.9,7.91,7.89,7.9,1439000.0,6.2609,6.2689,6.253,6.2609,1439000.0
2012-08-30 13:30:00,7.9,7.91,7.89,7.9,487600.0,6.2609,6.2689,6.253,6.2609,487600.0
2012-08-30 13:40:00,7.9,7.91,7.9,7.91,352800.0,6.2609,6.2689,6.2609,6.2689,352800.0
2012-08-30 13:50:00,7.91,7.91,7.9,7.9,577800.0,6.2689,6.2689,6.2609,6.2609,577800.0
2012-08-30 14:00:00,7.91,7.91,7.9,7.91,737000.0,6.2689,6.2689,6.2609,6.2689,737000.0
2012-08-30 14:10:00,7.91,7.91,7.9,7.91,435000.0,6.2689,6.2689,6.2609,6.2689,435000.0
2012-08-30 14:20:00,7.91,7.91,7.9,7.91,564400.0,6.2689,6.2689,6.2609,6.2689,564400.0
2012-08-30 14:30:00,7.91,7.91,7.9,7.91,1048100.0,6.2689,6.2689,6.2609,6.2689,1048100.0
2012-08-30 14:40:00,7.91,7.91,7.9,7.91,478700.0,6.2689,6.2689,6.2609,6.2689,478700.0
2012-08-30 14:50:00,7.91,7.92,7.9,7.92,881100.0,6.2689,6.2768,6.2609,6.2768,881100.0
2012-08-30 15:00:00,7.92,7.92,7.91,7.92,827200.0,6.2768,6.2768,6.2689,6.2768,827200.0
2012-08-30 15:10:00,7.92,7.92,7.91,7.92,1204100.0,6.2768,6.2768,6.2689,6.2768,1204100.0
2012-08-30 15:20:00,7.91,7.92,7.91,7.92,1113900.0,6.2689,6.2768,6.2689,6.2768,1113900.0
2012-08-30 15:30:00,7.92,7.93,7.91,7.93,1678700.0,6.2768,6.2847,6.2689,6.2847,1678700.0
2012-08-30 15:40:00,7.93,7.93,7.9,7.91,3601500.0,6.2847,6.2847,6.2609,6.2689,3601500.0
2012-08-30 15:50:00,7.91,7.92,7.9,7.91,6225600.0,6.2689,6.2768,6.2609,6.2689,6225600.0
2012-08-31 09:30:00,8.0,8.01,7.97,7.99,5081000.0,6.3402,6.3481,6.3164,6.3323,5081000.0
2012-08-31 09:40:00,7.99,8.0,7.95,7.96,3793900.0,6.3323,6.3402,6.3006,6.3085,3793900.0
2012-08-31 09:50:00,7.96,7.97,7.95,7.96,2454800.0,6.3085,6.3164,6.3006,6.3085,2454800.0
2012-08-31 10:00:00,7.96,7.97,7.88,7.88,8227900.0,6.3085,6.3164,6.2451,6.2451,8227900.0
2012-08-31 10:10:00,7.88,7.96,7.88,7.95,3385200.0,6.2451,6.3085,6.2451,6.3006,3385200.0
2012-08-31 10:20:00,7.96,7.98,7.94,7.94,4126600.0,6.3085,6.3243,6.2926,6.2926,4126600.0
2012-08-31 10:30:00,7.94,7.98,7.94,7.96,3064900.0,6.2926,6.3243,6.2926,6.3085,3064900.0
2012-08-31 10:40:00,7.97,7.98,7.96,7.98,2688200.0,6.3164,6.3243,6.3085,6.3243,2688200.0
2012-08-31 10:50:00,7.97,8.02,7.97,8.01,3363900.0,6.3164,6.356,6.3164,6.3481,3363900.0
2012-08-31 11:00:00,8.01,8.02,8.0,8.0,3730500.0,6.3481,6.356,6.3402,6.3402,3730500.0
2012-08-31 11:10:00,8.01,8.01,7.98,7.99,2000900.0,6.3481,6.3481,6.3243,6.3323,2000900.0
2012-08-31 11:20:00,7.99,8.0,7.98,8.0,1371600.0,6.3323,6.3402,6.3243,6.3402,1371600.0
2012-08-31 11:30:00,8.0,8.0,7.99,8.0,781000.0,6.3402,6.3402,6.3323,6.3402,781000.0
2012-08-31 11:40:00,8.0,8.0,7.99,8.0,1204000.0,6.3402,6.3402,6.3323,6.3402,1204000.0
2012-08-31 11:50:00,7.99,8.0,7.99,7.99,479600.0,6.3323,6.3402,6.3323,6.3323,479600.0
2012-08-31 12:00:00,7.99,8.0,7.97,7.97,1343400.0,6.3323,6.3402,6.3164,6.3164,1343400.0
2012-08-31 12:10:00,7.97,7.97,7.95,7.95,1752400.0,6.3164,6.3164,6.3006,6.3006,1752400.0
2012-08-31 12:20:00,7.95,7.96,7.93,7.94,1532300.0,6.3006,6.3085,6.2847,6.2926,1532300.0
2012-08-31 12:30:00,7.94,7.95,7.92,7.95,1656700.0,6.2926,6.3006,6.2768,6.3006,1656700.0
2012-08-31 12:40:00,7.95,7.95,7.94,7.94,253900.0,6.3006,6.3006,6.2926,6.2926,253900.0
2012-08-31 12:50:00,7.95,7.95,7.94,7.95,505600.0,6.3006,6.3006,6.2926,6.3006,505600.0
2012-08-31 13:00:00,7.95,7.96,7.94,7.95,1486000.0,6.3006,6.3085,6.2926,6.3006,1486000.0
2012-08-31 13:10:00,7.96,7.96,7.92,7.93,1594200.0,6.3085,6.3085,6.2768,6.2847,1594200.0
2012-08-31 13:20:00,7.93,7.93,7.92,7.93,725200.0,6.2847,6.2847,6.2768,6.2847,725200.0
2012-08-31 13:30:00,7.93,7.93,7.92,7.93,669000.0,6.2847,6.2847,6.2768,6.2847,669000.0
2012-08-31 13:40:00,7.92,7.93,7.92,7.93,441800.0,6.2768,6.2847,6.2768,6.2847,441800.0
2012-08-31 13:50:00,7.92,7.94,7.92,7.94,750900.0,6.2768,6.2926,6.2768,6.2926,750900.0
2012-08-31 14:00:00,7.94,7.95,7.93,7.95,617400.0,6.2926,6.3006,6.2847,6.3006,617400.0
2012-08-31 14:10:00,7.95,7.96,7.94,7.96,784300.0,6.3006,6.3085,6.2926,6.3085,784300.0
2012-08-31 14:20:00,7.95,7.96,7.95,7.96,677200.0,6.3006,6.3085,6.3006,6.3085,677200.0
2012-08-31 14:30:00,7.96,7.96,7.95,7.96,480900.0,6.3085,6.3085,6.3006,6.3085,480900.0
2012-08-31 14:40:00,7.96,7.96,7.95,7.96,892800.0,6.3085,6.3085,6.3006,6.3085,892800.0
2012-08-31 14:50:00,7.96,7.96,7.95,7.96,767300.0,6.3085,6.3085,6.3006,6.3085,767300.0
2012-08-31 15:00:00,7.96,7.96,7.94,7.95,3251800.0,6.3085,6.3085,6.2926,6.3006,3251800.0
2012-08-31 15:10:00,7.95,7.96,7.94,7.96,1091100.0,6.3006,6.3085,6.2926,6.3085,1091100.0
2012-08-31 15:20:00,7.96,7.96,7.95,7.96,517400.0,6.3085,6.3085,6.3006,6.3085,517400.0
2012-08-31 15:30:00,7.96,7.96,7.94,7.95,2313300.0,6.3085,6.3085,6.2926,6.3006,2313300.0
2012-08-31 15:40:00,7.95,7.96,7.94,7.96,2372900.0,6.3006,6.3085,6.2926,6.3085,2372900.0
2012-08-31 15:50:00,7.96,8.0,7.95,7.99,9224700.0,6.3085,6.3402,6.3006,6.3323,9224700.0
2012-09-04 09:30:00,8.0,8.05,8.0,8.01,5629300.0,6.3402,6.3798,6.3402,6.3481,5629300.0
2012-09-04 09:40:00,8.01,8.1,8.0,8.09,5880500.0,6.3481,6.4194,6.3402,6.4115,5880500.0
2012-09-04 09:50:00,8.09,8.11,8.06,8.06,5124600.0,6.4115,6.4274,6.3877,6.3877,5124600.0
2012-09-04 10:00:00,8.06,8.07,8.0,8.0,4937100.0,6.3877,6.3957,6.3402,6.3402,4937100.0
2012-09-04 10:10:00,8.0,8.02,7.99,8.02,3841600.0,6.3402,6.356,6.3323,6.356,3841600.0
2012-09-04 10:20:00,8.02,8.03,8.0,8.01,2246400.0,6.356,6.364,6.3402,6.3481,2246400.0
2012-09-04 10:30:00,8.02,8.03,7.99,8.03,3657700.0,6.356,6.364,6.3323,6.364,3657700.0
2012-09-04 10:40:00,8.03,8.03,8.0,8.01,1525500.0,6.364,6.364,6.3402,6.3481,1525500.0
2012-09-04 10:50:00,8.01,8.02,7.97,7.99,4510600.0,6.3481,6.356,6.3164,6.3323,4510600.0
2012-09-04 11:00:00,7.99,8.01,7.99,8.01,799000.0,6.3323,6.3481,6.3323,6.3481,799000.0
2012-09-04 11:10:00,8.0,8.02,8.0,8.02,1279500.0,6.3402,6.356,6.3402,6.356,1279500.0
2012-09-04 11:20:00,8.02,8.02,8.01,8.02,679500.0,6.356,6.356,6.3481,6.356,679500.0
2012-09-04 11:30:00,8.02,8.02,8.0,8.02,1301700.0,6.356,6.356,6.3402,6.356,1301700.0
2012-09-04 11:40:00,8.01,8.02,8.0,8.0,567500.0,6.3481,6.356,6.3402,6.3402,567500.0
2012-09-04 11:50:00,8.01,8.01,7.99,7.99,783900.0,6.3481,6.3481,6.3323,6.3323,783900.0
2012-09-04 12:00:00,8.0,8.0,7.98,7.98,722900.0,6.3402,6.3402,6.3243,6.3243,722900.0
2012-09-04 12:10:00,7.98,7.99,7.98,7.98,711700.0,6.3243,6.3323,6.3243,6.3243,711700.0
2012-09-04 12:20:00,7.98,7.99,7.97,7.98,662800.0,6.3243,6.3323,6.3164,6.3243,662800.0
2012-09-04 12:30:00,7.98,7.98,7.96,7.97,1380300.0,6.3243,6.3243,6.3085,6.3164,1380300.0
2012-09-04 12:40:00,7.97,7.99,7.97,7.98,1190000.0,6.3164,6.3323,6.3164,6.3243,1190000.0
2012-09-04 12:50:00,7.98,7.99,7.98,7.99,488400.0,6.3243,6.3323,6.3243,6.3323,488400.0
2012-09-04 13:00:00,7.98,7.99,7.96,7.96,862200.0,6.3243,6.3323,6.3085,6.3085,862200.0
2012-09-04 13:10:00,7.97,7.97,7.95,7.97,1759100.0,6.3164,6.3164,6.3006,6.3164,1759100.0
2012-09-04 13:20:00,7.96,7.97,7.95,7.96,1124900.0,6.3085,6.3164,6.3006,6.3085,1124900.0
2012-09-04 13:30:00,7.96,7.96,7.95,7.96,724200.0,6.3085,6.3085,6.3006,6.3085,724200.0
2012-09-04 13:40:00,7.96,7.96,7.95,7.96,916800.0,6.3085,6.3085,6.3006,6.3085,916800.0
2012-09-04 13:50:00,7.96,7.96,7.95,7.96,500400.0,6.3085,6.3085,6.3006,6.3085,500400.0
2012-09-04 14:00:00,7.96,7.97,7.95,7.97,1846600.0,6.3085,6.3164,6.3006,6.3164,1846600.0
2012-09-04 14:10:00,7.97,7.97,7.96,7.97,1138500.0,6.3164,6.3164,6.3085,6.3164,1138500.0
2012-09-04 14:20:00,7.97,7.98,7.97,7.98,1841700.0,6.3164,6.3243,6.3164,6.3243,1841700.0
2012-09-04 14:30:00,7.98,8.02,7.97,8.02,3744500.0,6.3243,6.356,6.3164,6.356,3744500.0
2012-09-04 14:40:00,8.01,8.02,8.01,8.02,1173300.0,6.3481,6.356,6.3481,6.356,1173300.0
2012-09-04 14:50:00,8.02,8.02,8.01,8.02,1228200.0,6.356,6.356,6.3481,6.356,1228200.0
2012-09-04 15:00:00,8.02,8.02,8.01,8.01,1138800.0,6.356,6.356,6.3481,6.3481,1138800.0
2012-09-04 15:10:00,8.02,8.02,8.0,8.0,1973700.0,6.356,6.356,6.3402,6.3402,1973700.0
2012-09-04 15:20:00,8.01,8.01,8.0,8.0,1921100.0,6.3481,6.3481,6.3402,6.3402,1921100.0
2012-09-04 15:30:00,8.01,8.01,7.99,8.0,1415200.0,6.3481,6.3481,6.3323,6.3402,1415200.0
2012-09-04 15:40:00,7.99,8.0,7.99,8.0,1349500.0,6.3323,6.3402,6.3323,6.3402,1349500.0
2012-09-04 15:50:00,7.99,8.0,7.98,7.99,4462800.0,6.3323,6.3402,6.3243,6.3323,4462800.0
2012-09-05 09:30:00,7.99,8.02,7.96,7.97,5379700.0,6.3402,6.364,6.3164,6.3244,5379700.0
2012-09-05 09:40:00,7.96,7.97,7.93,7.95,3020300.0,6.3164,6.3244,6.2926,6.3085,3020300.0
2012-09-05 09:50:00,7.95,7.96,7.94,7.95,1752800.0,6.3085,6.3164,6.3006,6.3085,1752800.0
2012-09-05 10:00:00,7.95,7.97,7.94,7.97,2354400.0,6.3085,6.3244,6.3006,6.3244,2354400.0
2012-09-05 10:10:00,7.97,7.99,7.96,7.96,3286900.0,6.3244,6.3402,6.3164,6.3164,3286900.0
2012-09-05 10:20:00,7.97,7.99,7.96,7.99,1697400.0,6.3244,6.3402,6.3164,6.3402,1697400.0
2012-09-05 10:30:00,7.98,8.0,7.97,7.98,2269600.0,6.3323,6.3482,6.3244,6.3323,2269600.0
2012-09-05 10:40:00,7.99,7.99,7.96,7.96,1464500.0,6.3402,6.3402,6.3164,6.3164,1464500.0
2012-09-05 10:50:00,7.97,7.97,7.95,7.96,1178200.0,6.3244,6.3244,6.3085,6.3164,1178200.0
2012-09-05 11:00:00,7.95,7.96,7.94,7.96,1434100.0,6.3085,6.3164,6.3006,6.3164,1434100.0
2012-09-05 11:10:00,7.96,7.98,7.95,7.98,1204200.0,6.3164,6.3323,6.3085,6.3323,1204200.0
2012-09-05 11:20:00,7.98,7.98,7.97,7.98,590600.0,6.3323,6.3323,6.3244,6.3323,590600.0
2012-09-05 11:30:00,7.98,7.98,7.97,7.98,404800.0,6.3323,6.3323,6.3244,6.3323,404800.0
2012-09-05 11:40:00,7.98,7.98,7.96,7.97,789100.0,6.3323,6.3323,6.3164,6.3244,789100.0
2012-09-05 11:50:00,7.97,7.97,7.96,7.97,539300.0,6.3244,6.3244,6.3164,6.3244,539300.0
2012-09-05 12:00:00,7.97,7.98,7.96,7.98,636900.0,6.3244,6.3323,6.3164,6.3323,636900.0
2012-09-05 12:10:00,7.98,7.99,7.97,7.99,868500.0,6.3323,6.3402,6.3244,6.3402,868500.0
2012-09-05 12:20:00,7.99,7.99,7.98,7.99,567200.0,6.3402,6.3402,6.3323,6.3402,567200.0
2012-09-05 12:30:00,7.99,7.99,7.98,7.99,399200.0,6.3402,6.3402,6.3323,6.3402,399200.0
2012-09-05 12:40:00,7.98,7.99,7.98,7.99,271700.0,6.3323,6.3402,6.3323,6.3402,271700.0
2012-09-05 12:50:00,7.99,7.99,7.98,7.99,325700.0,6.3402,6.3402,6.3323,6.3402,325700.0
2012-09-05 13:00:00,7.98,7.99,7.97,7.98,788400.0,6.3323,6.3402,6.3244,6.3323,788400.0
2012-09-05 13:10:00,7.97,7.98,7.97,7.97,213000.0,6.3244,6.3323,6.3244,6.3244,213000.0
2012-09-05 13:20:00,7.98,7.98,7.97,7.98,301000.0,6.3323,6.3323,6.3244,6.3323,301000.0
2012-09-05 13:30:00,7.98,7.98,7.96,7.96,903100.0,6.3323,6.3323,6.3164,6.3164,903100.0
2012-09-05 13:40:00,7.97,7.97,7.95,7.97,1378200.0,6.3244,6.3244,6.3085,6.3244,1378200.0
2012-09-05 13:50:00,7.97,7.97,7.96,7.96,384800.0,6.3244,6.3244,6.3164,6.3164,384800.0
2012-09-05 14:00:00,7.97,7.97,7.96,7.97,388700.0,6.3244,6.3244,6.3164,6.3244,388700.0
2012-09-05 14:10:00,7.97,7.98,7.96,7.98,950600.0,6.3244,6.3323,6.3164,6.3323,950600.0
2012-09-05 14:20:00,7.98,7.98,7.97,7.98,381200.0,6.3323,6.3323,6.3244,6.3323,381200.0
2012-09-05 14:30:00,7.98,7.98,7.97,7.98,510900.0,6.3323,6.3323,6.3244,6.3323,510900.0
2012-09-05 14:40:00,7.98,7.99,7.97,7.99,1081300.0,6.3323,6.3402,6.3244,6.3402,1081300.0
2012-09-05 14:50:00,7.99,7.99,7.97,7.98,820800.0,6.3402,6.3402,6.3244,6.3323,820800.0
2012-09-05 15:00:00,7.98,7.98,7.96,7.97,636500.0,6.3323,6.3323,6.3164,6.3244,636500.0
2012-09-05 15:10:00,7.97,7.97,7.96,7.97,687600.0,6.3244,6.3244,6.3164,6.3244,687600.0
2012-09-05 15:20:00,7.97,7.98,7.96,7.98,1634500.0,6.3244,6.3323,6.3164,6.3323,1634500.0
2012-09-05 15:30:00,7.97,7.99,7.97,7.98,1809500.0,6.3244,6.3402,6.3244,6.3323,1809500.0
2012-09-05 15:40:00,7.97,7.98,7.96,7.97,1814900.0,6.3244,6.3323,6.3164,6.3244,1814900.0
2012-09-05 15:50:00,7.96,7.97,7.94,7.96,4871700.0,6.3164,6.3244,6.3006,6.3164,4871700.0
2012-09-06 09:30:00,8.04,8.12,8.03,8.12,14862100.0,6.3799,6.4434,6.372,6.4434,14862100.0
2012-09-06 09:40:00,8.12,8.15,8.11,8.14,9110800.0,6.4434,6.4672,6.4355,6.4593,9110800.0
2012-09-06 09:50:00,8.14,8.19,8.14,8.18,7426900.0,6.4593,6.4989,6.4593,6.491,7426900.0
2012-09-06 10:00:00,8.19,8.23,8.18,8.21,8238500.0,6.4989,6.5307,6.491,6.5148,8238500.0
2012-09-06 10:10:00,8.22,8.28,8.21,8.27,11807400.0,6.5227,6.5704,6.5148,6.5624,11807400.0
2012-09-06 10:20:00,8.27,8.3,8.26,8.28,14675400.0,6.5624,6.5862,6.5545,6.5704,14675400.0
2012-09-06 10:30:00,8.28,8.3,8.27,8.29,5420400.0,6.5704,6.5862,6.5624,6.5783,5420400.0
2012-09-06 10:40:00,8.28,8.29,8.26,8.27,5962600.0,6.5704,6.5783,6.5545,6.5624,5962600.0
2012-09-06 10:50:00,8.27,8.3,8.27,8.3,5096400.0,6.5624,6.5862,6.5624,6.5862,5096400.0
2012-09-06 11:00:00,8.29,8.32,8.28,8.29,8141000.0,6.5783,6.6021,6.5704,6.5783,8141000.0
2012-09-06 11:10:00,8.29,8.31,8.29,8.3,5460000.0,6.5783,6.5942,6.5783,6.5862,5460000.0
2012-09-06 11:20:00,8.3,8.31,8.29,8.3,3609600.0,6.5862,6.5942,6.5783,6.5862,3609600.0
2012-09-06 11:30:00,8.3,8.34,8.3,8.33,5496900.0,6.5862,6.618,6.5862,6.61,5496900.0
2012-09-06 11:40:00,8.33,8.34,8.31,8.32,3456800.0,6.61,6.618,6.5942,6.6021,3456800.0
2012-09-06 11:50:00,8.32,8.33,8.3,8.31,5938500.0,6.6021,6.61,6.5862,6.5942,5938500.0
2012-09-06 12:00:00,8.32,8.32,8.3,8.3,1545100.0,6.6021,6.6021,6.5862,6.5862,1545100.0
2012-09-06 12:10:00,8.3,8.32,8.3,8.31,3308300.0,6.5862,6.6021,6.5862,6.5942,3308300.0
2012-09-06 12:20:00,8.31,8.32,8.3,8.31,2019500.0,6.5942,6.6021,6.5862,6.5942,2019500.0
2012-09-06 12:30:00,8.31,8.32,8.3,8.31,1783300.0,6.5942,6.6021,6.5862,6.5942,1783300.0
2012-09-06 12:40:00,8.32,8.32,8.29,8.32,3224500.0,6.6021,6.6021,6.5783,6.6021,3224500.0
2012-09-06 12:50:00,8.32,8.33,8.31,8.31,2874000.0,6.6021,6.61,6.5942,6.5942,2874000.0
2012-09-06 13:00:00,8.32,8.33,8.31,8.32,2311300.0,6.6021,6.61,6.5942,6.6021,2311300.0
2012-09-06 13:10:00,8.32,8.33,8.31,8.31,3243200.0,6.6021,6.61,6.5942,6.5942,3243200.0
2012-09-06 13:20:00,8.31,8.32,8.31,8.31,1252400.0,6.5942,6.6021,6.5942,6.5942,1252400.0
2012-09-06 13:30:00,8.31,8.33,8.31,8.31,2446000.0,6.5942,6.61,6.5942,6.5942,2446000.0
2012-09-06 13:40:00,8.31,8.33,8.31,8.33,1471600.0,6.5942,6.61,6.5942,6.61,1471600.0
2012-09-06 13:50:00,8.32,8.33,8.32,8.33,1759700.0,6.6021,6.61,6.6021,6.61,1759700.0
2012-09-06 14:00:00,8.33,8.34,8.31,8.32,3334600.0,6.61,6.618,6.5942,6.6021,3334600.0
2012-09-06 14:10:00,8.32,8.32,8.28,8.31,3904000.0,6.6021,6.6021,6.5704,6.5942,3904000.0
2012-09-06 14:20:00,8.32,8.32,8.31,8.32,1454900.0,6.6021,6.6021,6.5942,6.6021,1454900.0
2012-09-06 14:30:00,8.32,8.32,8.31,8.32,1092800.0,6.6021,6.6021,6.5942,6.6021,1092800.0
2012-09-06 14:40:00,8.32,8.32,8.31,8.32,1236500.0,6.6021,6.6021,6.5942,6.6021,1236500.0
2012-09-06 14:50:00,8.32,8.32,8.29,8.29,3689800.0,6.6021,6.6021,6.5783,6.5783,3689800.0
2012-09-06 15:00:00,8.29,8.3,8.28,8.29,2350700.0,6.5783,6.5862,6.5704,6.5783,2350700.0
2012-09-06 15:10:00,8.29,8.3,8.27,8.29,3574700.0,6.5783,6.5862,6.5624,6.5783,3574700.0
2012-09-06 15:20:00,8.29,8.3,8.29,8.29,1646700.0,6.5783,6.5862,6.5783,6.5783,1646700.0
2012-09-06 15:30:00,8.29,8.34,8.29,8.33,6856400.0,6.5783,6.618,6.5783,6.61,6856400.0
2012-09-06 15:40:00,8.33,8.33,8.32,8.33,2919400.0,6.61,6.61,6.6021,6.61,2919400.0
2012-09-06 15:50:00,8.32,8.35,8.32,8.35,15085300.0,6.6021,6.6259,6.6021,6.6259,15085300.0
2012-09-07 09:30:00,8.46,8.66,8.45,8.62,31102500.0,6.7132,6.8719,6.7053,6.8401,31102500.0
2012-09-07 09:40:00,8.63,8.73,8.61,8.63,16524800.0,6.8481,6.9274,6.8322,6.8481,16524800.0
2012-09-07 09:50:00,8.64,8.68,8.59,8.6,11615300.0,6.856,6.8878,6.8163,6.8243,11615300.0
2012-09-07 10:00:00,8.59,8.63,8.57,8.6,10597000.0,6.8163,6.8481,6.8005,6.8243,10597000.0
2012-09-07 10:10:00,8.6,8.65,8.59,8.64,7327300.0,6.8243,6.864,6.8163,6.856,7327300.0
2012-09-07 10:20:00,8.64,8.68,8.64,8.68,5561800.0,6.856,6.8878,6.856,6.8878,5561800.0
2012-09-07 10:30:00,8.68,8.68,8.63,8.64,5631700.0,6.8878,6.8878,6.8481,6.856,5631700.0
2012-09-07 10:40:00,8.64,8.67,8.63,8.66,4104800.0,6.856,6.8798,6.8481,6.8719,4104800.0
2012-09-07 10:50:00,8.66,8.7,8.66,8.68,6642300.0,6.8719,6.9036,6.8719,6.8878,6642300.0
2012-09-07 11:00:00,8.68,8.69,8.65,8.69,4691500.0,6.8878,6.8957,6.864,6.8957,4691500.0
2012-09-07 11:10:00,8.68,8.7,8.67,8.7,3800300.0,6.8878,6.9036,6.8798,6.9036,3800300.0
2012-09-07 11:20:00,8.7,8.73,8.69,8.71,6394300.0,6.9036,6.9274,6.8957,6.9116,6394300.0
2012-09-07 11:30:00,8.72,8.73,8.7,8.71,3812400.0,6.9195,6.9274,6.9036,6.9116,3812400.0
2012-09-07 11:40:00,8.72,8.73,8.71,8.73,2865700.0,6.9195,6.9274,6.9116,6.9274,2865700.0
2012-09-07 11:50:00,8.73,8.75,8.72,8.74,5567900.0,6.9274,6.9433,6.9195,6.9354,5567900.0
2012-09-07 12:00:00,8.75,8.75,8.74,8.75,3501300.0,6.9433,6.9433,6.9354,6.9433,3501300.0
2012-09-07 12:10:00,8.75,8.75,8.73,8.74,3423800.0,6.9433,6.9433,6.9274,6.9354,3423800.0
2012-09-07 12:20:00,8.74,8.74,8.72,8.72,3672500.0,6.9354,6.9354,6.9195,6.9195,3672500.0
2012-09-07 12:30:00,8.72,8.73,8.72,8.73,1274700.0,6.9195,6.9274,6.9195,6.9274,1274700.0
2012-09-07 12:40:00,8.72,8.75,8.72,8.75,2667100.0,6.9195,6.9433,6.9195,6.9433,2667100.0
2012-09-07 12:50:00,8.75,8.75,8.74,8.74,2071800.0,6.9433,6.9433,6.9354,6.9354,2071800.0
2012-09-07 13:00:00,8.75,8.75,8.73,8.75,2712100.0,6.9433,6.9433,6.9274,6.9433,2712100.0
2012-09-07 13:10:00,8.75,8.76,8.74,8.75,4988900.0,6.9433,6.9512,6.9354,6.9433,4988900.0
2012-09-07 13:20:00,8.76,8.76,8.74,8.76,2602300.0,6.9512,6.9512,6.9354,6.9512,2602300.0
2012-09-07 13:30:00,8.75,8.76,8.74,8.74,3936400.0,6.9433,6.9512,6.9354,6.9354,3936400.0
2012-09-07 13:40:00,8.74,8.75,8.73,8.74,1824600.0,6.9354,6.9433,6.9274,6.9354,1824600.0
2012-09-07 13:50:00,8.74,8.74,8.73,8.73,933700.0,6.9354,6.9354,6.9274,6.9274,933700.0
2012-09-07 14:00:00,8.73,8.74,8.69,8.7,4220700.0,6.9274,6.9354,6.8957,6.9036,4220700.0
2012-09-07 14:10:00,8.7,8.73,8.69,8.72,2962800.0,6.9036,6.9274,6.8957,6.9195,2962800.0
2012-09-07 14:20:00,8.72,8.74,8.72,8.74,2052000.0,6.9195,6.9354,6.9195,6.9354,2052000.0
2012-09-07 14:30:00,8.74,8.75,8.73,8.75,1698600.0,6.9354,6.9433,6.9274,6.9433,1698600.0
2012-09-07 14:40:00,8.75,8.78,8.74,8.78,4241500.0,6.9433,6.9671,6.9354,6.9671,4241500.0
2012-09-07 14:50:00,8.78,8.78,8.75,8.75,2818500.0,6.9671,6.9671,6.9433,6.9433,2818500.0
2012-09-07 15:00:00,8.75,8.76,8.73,8.73,2090000.0,6.9433,6.9512,6.9274,6.9274,2090000.0
2012-09-07 15:10:00,8.74,8.74,8.72,8.74,3365900.0,6.9354,6.9354,6.9195,6.9354,3365900.0
2012-09-07 15:20:00,8.73,8.74,8.73,8.74,1918300.0,6.9274,6.9354,6.9274,6.9354,1918300.0
2012-09-07 15:30:00,8.74,8.75,8.73,8.75,3063000.0,6.9354,6.9433,6.9274,6.9433,3063000.0
2012-09-07 15:40:00,8.75,8.78,8.74,8.78,7855500.0,6.9433,6.9671,6.9354,6.9671,7855500.0
2012-09-07 15:50:00,8.78,8.8,8.77,8.8,18946000.0,6.9671,6.983,6.9592,6.983,18946000.0
2012-09-10 09:30:00,8.84,8.92,8.83,8.92,16339900.0,7.0147,7.0782,7.0068,7.0782,16339900.0
2012-09-10 09:40:00,8.91,8.92,8.81,8.88,11928900.0,7.0703,7.0782,6.9909,7.0465,11928900.0
2012-09-10 09:50:00,8.88,8.9,8.86,8.89,4764900.0,7.0465,7.0623,7.0306,7.0544,4764900.0
2012-09-10 10:00:00,8.89,8.9,8.88,8.9,3489500.0,7.0544,7.0623,7.0465,7.0623,3489500.0
2012-09-10 10:10:00,8.89,8.9,8.83,8.85,7248100.0,7.0544,7.0623,7.0068,7.0227,7248100.0
2012-09-10 10:20:00,8.86,8.88,8.85,8.87,3905000.0,7.0306,7.0465,7.0227,7.0385,3905000.0
2012-09-10 10:30:00,8.87,8.87,8.84,8.85,2476900.0,7.0385,7.0385,7.0147,7.0227,2476900.0
2012-09-10 10:40:00,8.84,8.85,8.73,8.75,12018800.0,7.0147,7.0227,6.9274,6.9433,12018800.0
2012-09-10 10:50:00,8.75,8.79,8.71,8.78,6523800.0,6.9433,6.975,6.9116,6.9671,6523800.0
2012-09-10 11:00:00,8.78,8.78,8.75,8.75,2981500.0,6.9671,6.9671,6.9433,6.9433,2981500.0
2012-09-10 11:10:00,8.76,8.76,8.74,8.75,1499600.0,6.9512,6.9512,6.9354,6.9433,1499600.0
2012-09-10 11:20:00,8.75,8.76,8.74,8.75,2106400.0,6.9433,6.9512,6.9354,6.9433,2106400.0
2012-09-10 11:30:00,8.75,8.75,8.71,8.72,2600000.0,6.9433,6.9433,6.9116,6.9195,2600000.0
2012-09-10 11:40:00,8.73,8.73,8.7,8.71,2953500.0,6.9274,6.9274,6.9036,6.9116,2953500.0
2012-09-10 11:50:00,8.72,8.74,8.71,8.73,2144500.0,6.9195,6.9354,6.9116,6.9274,2144500.0
2012-09-10 12:00:00,8.74,8.75,8.73,8.75,2388800.0,6.9354,6.9433,6.9274,6.9433,2388800.0
2012-09-10 12:10:00,8.75,8.75,8.72,8.73,2732500.0,6.9433,6.9433,6.9195,6.9274,2732500.0
2012-09-10 12:20:00,8.72,8.73,8.71,8.72,1451500.0,6.9195,6.9274,6.9116,6.9195,1451500.0
2012-09-10 12:30:00,8.72,8.74,8.72,8.74,768300.0,6.9195,6.9354,6.9195,6.9354,768300.0
2012-09-10 12:40:00,8.74,8.74,8.73,8.73,760200.0,6.9354,6.9354,6.9274,6.9274,760200.0
2012-09-10 12:50:00,8.73,8.74,8.72,8.72,1011000.0,6.9274,6.9354,6.9195,6.9195,1011000.0
2012-09-10 13:00:00,8.73,8.74,8.72,8.73,1741300.0,6.9274,6.9354,6.9195,6.9274,1741300.0
2012-09-10 13:10:00,8.73,8.75,8.73,8.75,2150400.0,6.9274,6.9433,6.9274,6.9433,2150400.0
2012-09-10 13:20:00,8.75,8.75,8.73,8.74,1966700.0,6.9433,6.9433,6.9274,6.9354,1966700.0
2012-09-10 13:30:00,8.74,8.75,8.72,8.73,2651000.0,6.9354,6.9433,6.9195,6.9274,2651000.0
2012-09-10 13:40:00,8.73,8.73,8.71,8.72,2293500.0,6.9274,6.9274,6.9116,6.9195,2293500.0
2012-09-10 13:50:00,8.72,8.74,8.71,8.71,1960600.0,6.9195,6.9354,6.9116,6.9116,1960600.0
2012-09-10 14:00:00,8.72,8.72,8.69,8.69,2492700.0,6.9195,6.9195,6.8957,6.8957,2492700.0
2012-09-10 14:10:00,8.69,8.71,8.68,8.68,4522700.0,6.8957,6.9116,6.8878,6.8878,4522700.0
2012-09-10 14:20:00,8.69,8.69,8.67,8.68,2086700.0,6.8957,6.8957,6.8798,6.8878,2086700.0
2012-09-10 14:30:00,8.68,8.68,8.64,8.65,4666600.0,6.8878,6.8878,6.856,6.864,4666600.0
2012-09-10 14:40:00,8.64,8.66,8.63,8.63,23321300.0,6.856,6.8719,6.8481,6.8481,23321300.0
2012-09-10 14:50:00,8.63,8.64,8.6,8.63,5129400.0,6.8481,6.856,6.8243,6.8481,5129400.0
2012-09-10 15:00:00,8.62,8.63,8.58,8.6,5074800.0,6.8401,6.8481,6.8084,6.8243,5074800.0
2012-09-10 15:10:00,8.6,8.6,8.56,8.56,4511200.0,6.8243,6.8243,6.7925,6.7925,4511200.0
2012-09-10 15:20:00,8.57,8.58,8.53,8.58,7121900.0,6.8005,6.8084,6.7687,6.8084,7121900.0
2012-09-10 15:30:00,8.58,8.6,8.57,8.59,4836300.0,6.8084,6.8243,6.8005,6.8163,4836300.0
2012-09-10 15:40:00,8.58,8.59,8.56,8.57,4424000.0,6.8084,6.8163,6.7925,6.8005,4424000.0
2012-09-10 15:50:00,8.58,8.59,8.57,8.57,8222400.0,6.8084,6.8163,6.8005,6.8005,8222400.0
2012-09-11 09:30:00,8.63,8.66,8.58,8.61,10191300.0,6.8481,6.8719,6.8084,6.8322,10191300.0
2012-09-11 09:40:00,8.61,8.66,8.61,8.64,6456500.0,6.8322,6.8719,6.8322,6.856,6456500.0
2012-09-11 09:50:00,8.64,8.68,8.63,8.66,5529000.0,6.856,6.8878,6.8481,6.8719,5529000.0
2012-09-11 10:00:00,8.67,8.67,8.66,8.66,2524100.0,6.8798,6.8798,6.8719,6.8719,2524100.0
2012-09-11 10:10:00,8.66,8.67,8.66,8.67,2233400.0,6.8719,6.8798,6.8719,6.8798,2233400.0
2012-09-11 10:20:00,8.66,8.67,8.65,8.66,2201500.0,6.8719,6.8798,6.864,6.8719,2201500.0
2012-09-11 10:30:00,8.66,8.74,8.65,8.73,5218600.0,6.8719,6.9354,6.864,6.9274,5218600.0
2012-09-11 10:40:00,8.74,8.74,8.72,8.73,3343800.0,6.9354,6.9354,6.9195,6.9274,3343800.0
2012-09-11 10:50:00,8.73,8.74,8.73,8.74,1638900.0,6.9274,6.9354,6.9274,6.9354,1638900.0
2012-09-11 11:00:00,8.73,8.75,8.73,8.75,3696400.0,6.9274,6.9433,6.9274,6.9433,3696400.0
2012-09-11 11:10:00,8.75,8.75,8.73,8.75,1167100.0,6.9433,6.9433,6.9274,6.9433,1167100.0
2012-09-11 11:20:00,8.75,8.79,8.74,8.79,5320100.0,6.9433,6.975,6.9354,6.975,5320100.0
2012-09-11 11:30:00,8.79,8.79,8.77,8.78,3324700.0,6.975,6.975,6.9592,6.9671,3324700.0
2012-09-11 11:40:00,8.78,8.79,8.76,8.79,2648300.0,6.9671,6.975,6.9512,6.975,2648300.0
2012-09-11 11:50:00,8.79,8.79,8.77,8.78,2709500.0,6.975,6.975,6.9592,6.9671,2709500.0
2012-09-11 12:00:00,8.78,8.79,8.77,8.79,2145500.0,6.9671,6.975,6.9592,6.975,2145500.0
2012-09-11 12:10:00,8.79,8.8,8.78,8.78,4149500.0,6.975,6.983,6.9671,6.9671,4149500.0
2012-09-11 12:20:00,8.79,8.79,8.78,8.79,1791000.0,6.975,6.975,6.9671,6.975,1791000.0
2012-09-11 12:30:00,8.79,8.79,8.78,8.78,1345200.0,6.975,6.975,6.9671,6.9671,1345200.0
2012-09-11 12:40:00,8.78,8.79,8.78,8.78,1279400.0,6.9671,6.975,6.9671,6.9671,1279400.0
2012-09-11 12:50:00,8.78,8.79,8.78,8.78,992100.0,6.9671,6.975,6.9671,6.9671,992100.0
2012-09-11 13:00:00,8.78,8.79,8.78,8.79,1408300.0,6.9671,6.975,6.9671,6.975,1408300.0
2012-09-11 13:10:00,8.79,8.84,8.78,8.83,7474100.0,6.975,7.0147,6.9671,7.0068,7474100.0
2012-09-11 13:20:00,8.83,8.85,8.83,8.85,1942100.0,7.0068,7.0227,7.0068,7.0227,1942100.0
2012-09-11 13:30:00,8.85,8.86,8.83,8.84,4741200.0,7.0227,7.0306,7.0068,7.0147,4741200.0
2012-09-11 13:40:00,8.84,8.89,8.83,8.89,5440900.0,7.0147,7.0544,7.0068,7.0544,5440900.0
2012-09-11 13:50:00,8.88,8.9,8.87,8.89,4988900.0,7.0465,7.0623,7.0385,7.0544,4988900.0
2012-09-11 14:00:00,8.88,8.9,8.88,8.89,2880200.0,7.0465,7.0623,7.0465,7.0544,2880200.0
2012-09-11 14:10:00,8.89,8.92,8.87,8.88,7600400.0,7.0544,7.0782,7.0385,7.0465,7600400.0
2012-09-11 14:20:00,8.88,8.89,8.88,8.89,1328700.0,7.0465,7.0544,7.0465,7.0544,1328700.0
2012-09-11 14:30:00,8.89,8.91,8.88,8.9,3549800.0,7.0544,7.0703,7.0465,7.0623,3549800.0
2012-09-11 14:40:00,8.91,8.93,8.9,8.91,6265000.0,7.0703,7.0861,7.0623,7.0703,6265000.0
2012-09-11 14:50:00,8.91,8.93,8.89,8.92,7271700.0,7.0703,7.0861,7.0544,7.0782,7271700.0
2012-09-11 15:00:00,8.93,8.97,8.92,8.97,8522800.0,7.0861,7.1179,7.0782,7.1179,8522800.0
2012-09-11 15:10:00,8.97,9.0,8.96,8.99,8901300.0,7.1179,7.1417,7.1099,7.1338,8901300.0
2012-09-11 15:20:00,8.99,9.0,8.97,8.99,10420900.0,7.1338,7.1417,7.1179,7.1338,10420900.0
2012-09-11 15:30:00,8.99,9.0,8.96,8.96,6164800.0,7.1338,7.1417,7.1099,7.1099,6164800.0
2012-09-11 15:40:00,8.96,8.99,8.95,8.98,8112000.0,7.1099,7.1338,7.102,7.1258,8112000.0
2012-09-11 15:50:00,8.98,9.05,8.98,9.05,25702300.0,7.1258,7.1814,7.1258,7.1814,25702300.0
2012-09-12 09:30:00,9.15,9.19,9.1,9.11,24884300.0,7.2607,7.2925,7.221,7.229,24884300.0
2012-09-12 09:40:00,9.1,9.13,9.06,9.07,9915400.0,7.221,7.2448,7.1893,7.1972,9915400.0
2012-09-12 09:50:00,9.07,9.11,9.03,9.04,9197400.0,7.1972,7.229,7.1655,7.1734,9197400.0
2012-09-12 10:00:00,9.04,9.08,9.03,9.07,7052000.0,7.1734,7.2052,7.1655,7.1972,7052000.0
2012-09-12 10:10:00,9.06,9.1,9.06,9.08,4885200.0,7.1893,7.221,7.1893,7.2052,4885200.0
2012-09-12 10:20:00,9.07,9.08,8.95,8.97,13347600.0,7.1972,7.2052,7.102,7.1179,13347600.0
2012-09-12 10:30:00,8.97,8.99,8.95,8.97,7302400.0,7.1179,7.1338,7.102,7.1179,7302400.0
2012-09-12 10:40:00,8.97,8.98,8.92,8.93,13448900.0,7.1179,7.1258,7.0782,7.0861,13448900.0
2012-09-12 10:50:00,8.93,8.94,8.89,8.94,7465700.0,7.0861,7.0941,7.0544,7.0941,7465700.0
2012-09-12 11:00:00,8.94,8.95,8.93,8.94,2636800.0,7.0941,7.102,7.0861,7.0941,2636800.0
2012-09-12 11:10:00,8.94,8.97,8.93,8.96,3765900.0,7.0941,7.1179,7.0861,7.1099,3765900.0
2012-09-12 11:20:00,8.96,8.99,8.96,8.99,4592200.0,7.1099,7.1338,7.1099,7.1338,4592200.0
2012-09-12 11:30:00,8.98,9.0,8.98,9.0,3273100.0,7.1258,7.1417,7.1258,7.1417,3273100.0
2012-09-12 11:40:00,9.0,9.0,8.97,8.99,4463800.0,7.1417,7.1417,7.1179,7.1338,4463800.0
2012-09-12 11:50:00,9.0,9.0,8.99,9.0,1739800.0,7.1417,7.1417,7.1338,7.1417,1739800.0
2012-09-12 12:00:00,9.0,9.0,8.98,8.98,1916800.0,7.1417,7.1417,7.1258,7.1258,1916800.0
2012-09-12 12:10:00,8.98,8.99,8.97,8.97,1763700.0,7.1258,7.1338,7.1179,7.1179,1763700.0
2012-09-12 12:20:00,8.98,8.98,8.97,8.97,983500.0,7.1258,7.1258,7.1179,7.1179,983500.0
2012-09-12 12:30:00,8.98,8.98,8.97,8.97,764900.0,7.1258,7.1258,7.1179,7.1179,764900.0
2012-09-12 12:40:00,8.98,8.98,8.95,8.96,1928000.0,7.1258,7.1258,7.102,7.1099,1928000.0
2012-09-12 12:50:00,8.96,8.96,8.95,8.95,1520600.0,7.1099,7.1099,7.102,7.102,1520600.0
2012-09-12 13:00:00,8.96,8.96,8.91,8.93,5705800.0,7.1099,7.1099,7.0703,7.0861,5705800.0
2012-09-12 13:10:00,8.93,8.93,8.88,8.9,6455700.0,7.0861,7.0861,7.0465,7.0623,6455700.0
2012-09-12 13:20:00,8.89,8.9,8.88,8.89,2342500.0,7.0544,7.0623,7.0465,7.0544,2342500.0
2012-09-12 13:30:00,8.89,8.9,8.89,8.89,1151900.0,7.0544,7.0623,7.0544,7.0544,1151900.0
2012-09-12 13:40:00,8.89,8.94,8.89,8.93,3373100.0,7.0544,7.0941,7.0544,7.0861,3373100.0
2012-09-12 13:50:00,8.93,8.93,8.88,8.89,4417100.0,7.0861,7.0861,7.0465,7.0544,4417100.0
2012-09-12 14:00:00,8.89,8.91,8.89,8.91,891400.0,7.0544,7.0703,7.0544,7.0703,891400.0
2012-09-12 14:10:00,8.91,8.92,8.89,8.89,2653500.0,7.0703,7.0782,7.0544,7.0544,2653500.0
2012-09-12 14:20:00,8.89,8.91,8.88,8.9,2801800.0,7.0544,7.0703,7.0465,7.0623,2801800.0
2012-09-12 14:30:00,8.89,8.9,8.88,8.89,1382600.0,7.0544,7.0623,7.0465,7.0544,1382600.0
2012-09-12 14:40:00,8.88,8.9,8.88,8.89,2243400.0,7.0465,7.0623,7.0465,7.0544,2243400.0
2012-09-12 14:50:00,8.89,8.91,8.89,8.89,3243700.0,7.0544,7.0703,7.0544,7.0544,3243700.0
2012-09-12 15:00:00,8.9,8.9,8.87,8.9,3136200.0,7.0623,7.0623,7.0385,7.0623,3136200.0
2012-09-12 15:10:00,8.89,8.91,8.88,8.91,2523200.0,7.0544,7.0703,7.0465,7.0703,2523200.0
2012-09-12 15:20:00,8.91,8.96,8.91,8.96,3642200.0,7.0703,7.1099,7.0703,7.1099,3642200.0
2012-09-12 15:30:00,8.96,8.98,8.95,8.96,3435700.0,7.1099,7.1258,7.102,7.1099,3435700.0
2012-09-12 15:40:00,8.97,8.99,8.93,8.94,5013800.0,7.1179,7.1338,7.0861,7.0941,5013800.0
2012-09-12 15:50:00,8.94,8.97,8.91,8.96,10915900.0,7.0941,7.1179,7.0703,7.1099,10915900.0
2012-09-13 09:30:00,8.89,8.94,8.84,8.85,8716800.0,7.0544,7.0941,7.0147,7.0227,8716800.0
2012-09-13 09:40:00,8.84,8.86,8.82,8.83,6198600.0,7.0147,7.0306,6.9989,7.0068,6198600.0
2012-09-13 09:50:00,8.83,8.87,8.81,8.87,4088500.0,7.0068,7.0385,6.9909,7.0385,4088500.0
2012-09-13 10:00:00,8.87,8.93,8.86,8.9,6003000.0,7.0385,7.0861,7.0306,7.0623,6003000.0
2012-09-13 10:10:00,8.9,8.93,8.9,8.92,2742600.0,7.0623,7.0861,7.0623,7.0782,2742600.0
2012-09-13 10:20:00,8.92,8.96,8.91,8.92,4381100.0,7.0782,7.1099,7.0703,7.0782,4381100.0
2012-09-13 10:30:00,8.92,8.97,8.92,8.95,2385000.0,7.0782,7.1179,7.0782,7.102,2385000.0
2012-09-13 10:40:00,8.95,9.0,8.95,8.99,4544100.0,7.102,7.1417,7.102,7.1338,4544100.0
2012-09-13 10:50:00,8.99,9.0,8.97,8.99,4609000.0,7.1338,7.1417,7.1179,7.1338,4609000.0
2012-09-13 11:00:00,8.98,9.02,8.98,9.02,6046100.0,7.1258,7.1576,7.1258,7.1576,6046100.0
2012-09-13 11:10:00,9.02,9.03,8.99,8.99,3741500.0,7.1576,7.1655,7.1338,7.1338,3741500.0
2012-09-13 11:20:00,8.99,9.01,8.97,9.0,3387400.0,7.1338,7.1496,7.1179,7.1417,3387400.0
2012-09-13 11:30:00,9.0,9.02,8.98,8.99,2578000.0,7.1417,7.1576,7.1258,7.1338,2578000.0
2012-09-13 11:40:00,8.99,8.99,8.97,8.97,971400.0,7.1338,7.1338,7.1179,7.1179,971400.0
2012-09-13 11:50:00,8.97,8.98,8.96,8.97,2877200.0,7.1179,7.1258,7.1099,7.1179,2877200.0
2012-09-13 12:00:00,8.97,8.98,8.96,8.97,1215300.0,7.1179,7.1258,7.1099,7.1179,1215300.0
2012-09-13 12:10:00,8.98,9.01,8.95,9.0,4469300.0,7.1258,7.1496,7.102,7.1417,4469300.0
2012-09-13 12:20:00,9.01,9.06,9.0,9.01,7095700.0,7.1496,7.1893,7.1417,7.1496,7095700.0
2012-09-13 12:30:00,9.01,9.15,8.99,9.08,23674800.0,7.1496,7.2607,7.1338,7.2052,23674800.0
2012-09-13 12:40:00,9.08,9.25,9.07,9.2,25456500.0,7.2052,7.3401,7.1972,7.3004,25456500.0
2012-09-13 12:50:00,9.19,9.24,9.17,9.24,12932800.0,7.2925,7.3321,7.2766,7.3321,12932800.0
2012-09-13 13:00:00,9.23,9.3,9.23,9.27,13411400.0,7.3242,7.3797,7.3242,7.3559,13411400.0
2012-09-13 13:10:00,9.27,9.29,9.23,9.25,9424500.0,7.3559,7.3718,7.3242,7.3401,9424500.0
2012-09-13 13:20:00,9.26,9.27,9.24,9.27,6809700.0,7.348,7.3559,7.3321,7.3559,6809700.0
2012-09-13 13:30:00,9.27,9.3,9.26,9.27,9022500.0,7.3559,7.3797,7.348,7.3559,9022500.0
2012-09-13 13:40:00,9.27,9.3,9.27,9.29,7379600.0,7.3559,7.3797,7.3559,7.3718,7379600.0
2012-09-13 13:50:00,9.29,9.33,9.28,9.29,10537500.0,7.3718,7.4035,7.3639,7.3718,10537500.0
2012-09-13 14:00:00,9.29,9.36,9.29,9.36,9195700.0,7.3718,7.4274,7.3718,7.4274,9195700.0
2012-09-13 14:10:00,9.34,9.4,9.34,9.38,9388100.0,7.4115,7.4591,7.4115,7.4432,9388100.0
2012-09-13 14:20:00,9.38,9.48,9.37,9.44,15746300.0,7.4432,7.5226,7.4353,7.4908,15746300.0
2012-09-13 14:30:00,9.44,9.45,9.37,9.41,12110300.0,7.4908,7.4988,7.4353,7.467,12110300.0
2012-09-13 14:40:00,9.41,9.45,9.39,9.43,7962900.0,7.467,7.4988,7.4512,7.4829,7962900.0
2012-09-13 14:50:00,9.42,9.43,9.36,9.39,7772600.0,7.475,7.4829,7.4274,7.4512,7772600.0
2012-09-13 15:00:00,9.38,9.43,9.37,9.42,7875100.0,7.4432,7.4829,7.4353,7.475,7875100.0
2012-09-13 15:10:00,9.42,9.44,9.37,9.38,7009100.0,7.475,7.4908,7.4353,7.4432,7009100.0
2012-09-13 15:20:00,9.38,9.38,9.32,9.35,14963800.0,7.4432,7.4432,7.3956,7.4194,14963800.0
2012-09-13 15:30:00,9.35,9.39,9.32,9.39,7901700.0,7.4194,7.4512,7.3956,7.4512,7901700.0
2012-09-13 15:40:00,9.39,9.41,9.36,9.41,9954200.0,7.4512,7.467,7.4274,7.467,9954200.0
2012-09-13 15:50:00,9.4,9.41,9.36,9.39,16043200.0,7.4591,7.467,7.4274,7.4512,16043200.0
2012-09-14 09:30:00,9.6,9.78,9.56,9.78,41578900.0,7.6178,7.7606,7.5861,7.7606,41578900.0
2012-09-14 09:40:00,9.77,9.79,9.72,9.74,18442800.0,7.7527,7.7686,7.713,7.7289,18442800.0
2012-09-14 09:50:00,9.73,9.74,9.65,9.67,17969400.0,7.721,7.7289,7.6575,7.6733,17969400.0
2012-09-14 10:00:00,9.67,9.74,9.65,9.73,12347300.0,7.6733,7.7289,7.6575,7.721,12347300.0
2012-09-14 10:10:00,9.72,9.75,9.7,9.75,9870000.0,7.713,7.7368,7.6972,7.7368,9870000.0
2012-09-14 10:20:00,9.74,9.78,9.72,9.72,13900800.0,7.7289,7.7606,7.713,7.713,13900800.0
2012-09-14 10:30:00,9.72,9.74,9.7,9.7,8724000.0,7.713,7.7289,7.6972,7.6972,8724000.0
2012-09-14 10:40:00,9.71,9.71,9.62,9.63,10988200.0,7.7051,7.7051,7.6337,7.6416,10988200.0
2012-09-14 10:50:00,9.63,9.64,9.54,9.57,13795100.0,7.6416,7.6495,7.5702,7.594,13795100.0
2012-09-14 11:00:00,9.57,9.62,9.56,9.58,9804500.0,7.594,7.6337,7.5861,7.6019,9804500.0
2012-09-14 11:10:00,9.58,9.63,9.57,9.58,7969400.0,7.6019,7.6416,7.594,7.6019,7969400.0
2012-09-14 11:20:00,9.58,9.61,9.55,9.58,6764500.0,7.6019,7.6257,7.5781,7.6019,6764500.0
2012-09-14 11:30:00,9.58,9.6,9.56,9.56,4459500.0,7.6019,7.6178,7.5861,7.5861,4459500.0
2012-09-14 11:40:00,9.56,9.57,9.51,9.52,12367400.0,7.5861,7.594,7.5464,7.5543,12367400.0
2012-09-14 11:50:00,9.51,9.52,9.45,9.47,11232600.0,7.5464,7.5543,7.4988,7.5146,11232600.0
2012-09-14 12:00:00,9.47,9.54,9.47,9.54,6425800.0,7.5146,7.5702,7.5146,7.5702,6425800.0
2012-09-14 12:10:00,9.54,9.54,9.51,9.54,3641000.0,7.5702,7.5702,7.5464,7.5702,3641000.0
2012-09-14 12:20:00,9.54,9.58,9.53,9.57,5391300.0,7.5702,7.6019,7.5623,7.594,5391300.0
2012-09-14 12:30:00,9.57,9.57,9.55,9.56,3446500.0,7.594,7.594,7.5781,7.5861,3446500.0
2012-09-14 12:40:00,9.55,9.59,9.55,9.59,5495300.0,7.5781,7.6099,7.5781,7.6099,5495300.0
2012-09-14 12:50:00,9.59,9.63,9.56,9.57,8195900.0,7.6099,7.6416,7.5861,7.594,8195900.0
2012-09-14 13:00:00,9.56,9.57,9.54,9.55,4021200.0,7.5861,7.594,7.5702,7.5781,4021200.0
2012-09-14 13:10:00,9.54,9.55,9.51,9.53,2915900.0,7.5702,7.5781,7.5464,7.5623,2915900.0
2012-09-14 13:20:00,9.53,9.54,9.48,9.5,4811000.0,7.5623,7.5702,7.5226,7.5384,4811000.0
2012-09-14 13:30:00,9.49,9.52,9.49,9.52,2001000.0,7.5305,7.5543,7.5305,7.5543,2001000.0
2012-09-14 13:40:00,9.51,9.54,9.51,9.54,2548600.0,7.5464,7.5702,7.5464,7.5702,2548600.0
2012-09-14 13:50:00,9.54,9.57,9.53,9.56,3737100.0,7.5702,7.594,7.5623,7.5861,3737100.0
2012-09-14 14:00:00,9.57,9.59,9.56,9.57,3781200.0,7.594,7.6099,7.5861,7.594,3781200.0
2012-09-14 14:10:00,9.57,9.57,9.54,9.55,3132800.0,7.594,7.594,7.5702,7.5781,3132800.0
2012-09-14 14:20:00,9.55,9.58,9.55,9.58,1779400.0,7.5781,7.6019,7.5781,7.6019,1779400.0
2012-09-14 14:30:00,9.57,9.58,9.54,9.56,3318300.0,7.594,7.6019,7.5702,7.5861,3318300.0
2012-09-14 14:40:00,9.56,9.57,9.55,9.57,2078900.0,7.5861,7.594,7.5781,7.594,2078900.0
2012-09-14 14:50:00,9.57,9.57,9.54,9.57,2681800.0,7.594,7.594,7.5702,7.594,2681800.0
2012-09-14 15:00:00,9.56,9.57,9.55,9.55,2920400.0,7.5861,7.594,7.5781,7.5781,2920400.0
2012-09-14 15:10:00,9.55,9.57,9.54,9.55,4743400.0,7.5781,7.594,7.5702,7.5781,4743400.0
2012-09-14 15:20:00,9.56,9.56,9.5,9.52,7283400.0,7.5861,7.5861,7.5384,7.5543,7283400.0
2012-09-14 15:30:00,9.52,9.55,9.5,9.53,6821600.0,7.5543,7.5781,7.5384,7.5623,6821600.0
2012-09-14 15:40:00,9.53,9.55,9.5,9.52,5507900.0,7.5623,7.5781,7.5384,7.5543,5507900.0
2012-09-14 15:50:00,9.52,9.55,9.49,9.55,14758700.0,7.5543,7.5781,7.5305,7.5781,14758700.0
2012-09-17 09:30:00,9.38,9.49,9.35,9.46,12667000.0,7.4432,7.5305,7.4194,7.5067,12667000.0
2012-09-17 09:40:00,9.46,9.47,9.34,9.35,9881800.0,7.5067,7.5146,7.4115,7.4194,9881800.0
2012-09-17 09:50:00,9.35,9.36,9.32,9.33,6912900.0,7.4194,7.4274,7.3956,7.4035,6912900.0
2012-09-17 10:00:00,9.34,9.34,9.29,9.31,8111600.0,7.4115,7.4115,7.3718,7.3877,8111600.0
2012-09-17 10:10:00,9.31,9.35,9.3,9.35,3157400.0,7.3877,7.4194,7.3797,7.4194,3157400.0
2012-09-17 10:20:00,9.35,9.39,9.32,9.39,4618000.0,7.4194,7.4512,7.3956,7.4512,4618000.0
2012-09-17 10:30:00,9.39,9.39,9.35,9.35,3712900.0,7.4512,7.4512,7.4194,7.4194,3712900.0
2012-09-17 10:40:00,9.35,9.36,9.31,9.36,4338500.0,7.4194,7.4274,7.3877,7.4274,4338500.0
2012-09-17 10:50:00,9.36,9.37,9.34,9.36,2655000.0,7.4274,7.4353,7.4115,7.4274,2655000.0
2012-09-17 11:00:00,9.37,9.39,9.36,9.37,3857700.0,7.4353,7.4512,7.4274,7.4353,3857700.0
2012-09-17 11:10:00,9.37,9.38,9.36,9.37,1856900.0,7.4353,7.4432,7.4274,7.4353,1856900.0
2012-09-17 11:20:00,9.37,9.38,9.36,9.36,1192700.0,7.4353,7.4432,7.4274,7.4274,1192700.0
2012-09-17 11:30:00,9.36,9.38,9.36,9.37,1968400.0,7.4274,7.4432,7.4274,7.4353,1968400.0
2012-09-17 11:40:00,9.37,9.4,9.37,9.38,2047300.0,7.4353,7.4591,7.4353,7.4432,2047300.0
2012-09-17 11:50:00,9.38,9.4,9.37,9.38,2017900.0,7.4432,7.4591,7.4353,7.4432,2017900.0
2012-09-17 12:00:00,9.38,9.39,9.37,9.38,1335400.0,7.4432,7.4512,7.4353,7.4432,1335400.0
2012-09-17 12:10:00,9.39,9.39,9.37,9.38,929400.0,7.4512,7.4512,7.4353,7.4432,929400.0
2012-09-17 12:20:00,9.37,9.39,9.37,9.38,1827300.0,7.4353,7.4512,7.4353,7.4432,1827300.0
2012-09-17 12:30:00,9.38,9.39,9.37,9.38,976000.0,7.4432,7.4512,7.4353,7.4432,976000.0
2012-09-17 12:40:00,9.38,9.39,9.37,9.38,1262300.0,7.4432,7.4512,7.4353,7.4432,1262300.0
2012-09-17 12:50:00,9.38,9.39,9.36,9.36,1264700.0,7.4432,7.4512,7.4274,7.4274,1264700.0
2012-09-17 13:00:00,9.37,9.37,9.36,9.36,874000.0,7.4353,7.4353,7.4274,7.4274,874000.0
2012-09-17 13:10:00,9.37,9.38,9.36,9.37,1406200.0,7.4353,7.4432,7.4274,7.4353,1406200.0
2012-09-17 13:20:00,9.37,9.37,9.34,9.34,1927300.0,7.4353,7.4353,7.4115,7.4115,1927300.0
2012-09-17 13:30:00,9.35,9.35,9.34,9.34,853200.0,7.4194,7.4194,7.4115,7.4115,853200.0
2012-09-17 13:40:00,9.35,9.35,9.33,9.33,1071800.0,7.4194,7.4194,7.4035,7.4035,1071800.0
2012-09-17 13:50:00,9.34,9.34,9.32,9.32,2428700.0,7.4115,7.4115,7.3956,7.3956,2428700.0
2012-09-17 14:00:00,9.33,9.34,9.31,9.31,2270500.0,7.4035,7.4115,7.3877,7.3877,2270500.0
2012-09-17 14:10:00,9.32,9.33,9.31,9.33,2213300.0,7.3956,7.4035,7.3877,7.4035,2213300.0
2012-09-17 14:20:00,9.33,9.35,9.31,9.32,3192700.0,7.4035,7.4194,7.3877,7.3956,3192700.0
2012-09-17 14:30:00,9.32,9.32,9.29,9.29,3465500.0,7.3956,7.3956,7.3718,7.3718,3465500.0
2012-09-17 14:40:00,9.29,9.31,9.27,9.3,4937700.0,7.3718,7.3877,7.3559,7.3797,4937700.0
2012-09-17 14:50:00,9.3,9.31,9.28,9.29,2157800.0,7.3797,7.3877,7.3639,7.3718,2157800.0
2012-09-17 15:00:00,9.29,9.3,9.28,9.29,1956700.0,7.3718,7.3797,7.3639,7.3718,1956700.0
2012-09-17 15:10:00,9.29,9.31,9.29,9.29,1740100.0,7.3718,7.3877,7.3718,7.3718,1740100.0
2012-09-17 15:20:00,9.3,9.3,9.28,9.29,2193000.0,7.3797,7.3797,7.3639,7.3718,2193000.0
2012-09-17 15:30:00,9.28,9.31,9.27,9.31,4390600.0,7.3639,7.3877,7.3559,7.3877,4390600.0
2012-09-17 15:40:00,9.31,9.34,9.3,9.34,4141500.0,7.3877,7.4115,7.3797,7.4115,4141500.0
2012-09-17 15:50:00,9.33,9.34,9.3,9.31,8602300.0,7.4035,7.4115,7.3797,7.3877,8602300.0
2012-09-18 09:30:00,9.15,9.2,9.11,9.17,15826800.0,7.2607,7.3004,7.229,7.2766,15826800.0
2012-09-18 09:40:00,9.16,9.18,9.09,9.11,10505000.0,7.2687,7.2845,7.2131,7.229,10505000.0
2012-09-18 09:50:00,9.11,9.16,9.1,9.14,7707300.0,7.229,7.2687,7.221,7.2528,7707300.0
2012-09-18 10:00:00,9.15,9.17,9.12,9.13,5173200.0,7.2607,7.2766,7.2369,7.2448,5173200.0
2012-09-18 10:10:00,9.13,9.16,9.12,9.15,4021600.0,7.2448,7.2687,7.2369,7.2607,4021600.0
2012-09-18 10:20:00,9.15,9.2,9.14,9.19,4924300.0,7.2607,7.3004,7.2528,7.2925,4924300.0
2012-09-18 10:30:00,9.19,9.24,9.18,9.21,8546800.0,7.2925,7.3321,7.2845,7.3083,8546800.0
2012-09-18 10:40:00,9.21,9.22,9.19,9.21,2776600.0,7.3083,7.3163,7.2925,7.3083,2776600.0
2012-09-18 10:50:00,9.21,9.26,9.2,9.26,5326700.0,7.3083,7.348,7.3004,7.348,5326700.0
2012-09-18 11:00:00,9.26,9.27,9.23,9.24,3962600.0,7.348,7.3559,7.3242,7.3321,3962600.0
2012-09-18 11:10:00,9.23,9.29,9.23,9.28,5359600.0,7.3242,7.3718,7.3242,7.3639,5359600.0
2012-09-18 11:20:00,9.28,9.29,9.27,9.29,2169000.0,7.3639,7.3718,7.3559,7.3718,2169000.0
2012-09-18 11:30:00,9.29,9.29,9.25,9.25,3571000.0,7.3718,7.3718,7.3401,7.3401,3571000.0
2012-09-18 11:40:00,9.25,9.26,9.24,9.26,1470900.0,7.3401,7.348,7.3321,7.348,1470900.0
2012-09-18 11:50:00,9.26,9.27,9.23,9.24,2240800.0,7.348,7.3559,7.3242,7.3321,2240800.0
2012-09-18 12:00:00,9.24,9.25,9.23,9.23,1316300.0,7.3321,7.3401,7.3242,7.3242,1316300.0
2012-09-18 12:10:00,9.24,9.24,9.18,9.18,3524000.0,7.3321,7.3321,7.2845,7.2845,3524000.0
2012-09-18 12:20:00,9.18,9.21,9.18,9.19,1524500.0,7.2845,7.3083,7.2845,7.2925,1524500.0
2012-09-18 12:30:00,9.19,9.2,9.18,9.2,1337600.0,7.2925,7.3004,7.2845,7.3004,1337600.0
2012-09-18 12:40:00,9.2,9.22,9.19,9.2,2278200.0,7.3004,7.3163,7.2925,7.3004,2278200.0
2012-09-18 12:50:00,9.21,9.23,9.2,9.22,1932800.0,7.3083,7.3242,7.3004,7.3163,1932800.0
2012-09-18 13:00:00,9.22,9.23,9.2,9.21,1232100.0,7.3163,7.3242,7.3004,7.3083,1232100.0
2012-09-18 13:10:00,9.21,9.23,9.21,9.21,731800.0,7.3083,7.3242,7.3083,7.3083,731800.0
2012-09-18 13:20:00,9.21,9.22,9.19,9.2,1075700.0,7.3083,7.3163,7.2925,7.3004,1075700.0
2012-09-18 13:30:00,9.2,9.2,9.19,9.2,823200.0,7.3004,7.3004,7.2925,7.3004,823200.0
2012-09-18 13:40:00,9.2,9.2,9.17,9.17,2335800.0,7.3004,7.3004,7.2766,7.2766,2335800.0
2012-09-18 13:50:00,9.17,9.18,9.17,9.17,1358800.0,7.2766,7.2845,7.2766,7.2766,1358800.0
2012-09-18 14:00:00,9.18,9.2,9.17,9.19,2947900.0,7.2845,7.3004,7.2766,7.2925,2947900.0
2012-09-18 14:10:00,9.18,9.2,9.18,9.2,1687300.0,7.2845,7.3004,7.2845,7.3004,1687300.0
2012-09-18 14:20:00,9.2,9.21,9.19,9.2,1776400.0,7.3004,7.3083,7.2925,7.3004,1776400.0
2012-09-18 14:30:00,9.2,9.2,9.16,9.17,1913900.0,7.3004,7.3004,7.2687,7.2766,1913900.0
2012-09-18 14:40:00,9.17,9.19,9.16,9.19,1858300.0,7.2766,7.2925,7.2687,7.2925,1858300.0
2012-09-18 14:50:00,9.19,9.19,9.17,9.19,1520600.0,7.2925,7.2925,7.2766,7.2925,1520600.0
2012-09-18 15:00:00,9.19,9.19,9.18,9.19,1984500.0,7.2925,7.2925,7.2845,7.2925,1984500.0
2012-09-18 15:10:00,9.19,9.2,9.17,9.18,2700700.0,7.2925,7.3004,7.2766,7.2845,2700700.0
2012-09-18 15:20:00,9.18,9.19,9.17,9.19,2017900.0,7.2845,7.2925,7.2766,7.2925,2017900.0
2012-09-18 15:30:00,9.19,9.2,9.17,9.2,3903100.0,7.2925,7.3004,7.2766,7.3004,3903100.0
2012-09-18 15:40:00,9.2,9.22,9.18,9.21,6058300.0,7.3004,7.3163,7.2845,7.3083,6058300.0
2012-09-18 15:50:00,9.21,9.25,9.21,9.24,7735200.0,7.3083,7.3401,7.3083,7.3321,7735200.0
2012-09-19 09:30:00,9.33,9.35,9.28,9.29,10520300.0,7.4035,7.4194,7.3639,7.3718,10520300.0
2012-09-19 09:40:00,9.29,9.3,9.26,9.28,4218400.0,7.3718,7.3797,7.348,7.3639,4218400.0
2012-09-19 09:50:00,9.28,9.34,9.28,9.34,3929100.0,7.3639,7.4115,7.3639,7.4115,3929100.0
2012-09-19 10:00:00,9.34,9.44,9.33,9.43,13322500.0,7.4115,7.4908,7.4035,7.4829,13322500.0
2012-09-19 10:10:00,9.44,9.46,9.4,9.44,6513800.0,7.4908,7.5067,7.4591,7.4908,6513800.0
2012-09-19 10:20:00,9.44,9.44,9.4,9.4,4280400.0,7.4908,7.4908,7.4591,7.4591,4280400.0
2012-09-19 10:30:00,9.4,9.42,9.37,9.42,6336400.0,7.4591,7.475,7.4353,7.475,6336400.0
2012-09-19 10:40:00,9.42,9.43,9.39,9.4,2957000.0,7.475,7.4829,7.4512,7.4591,2957000.0
2012-09-19 10:50:00,9.41,9.41,9.38,9.39,2396600.0,7.467,7.467,7.4432,7.4512,2396600.0
2012-09-19 11:00:00,9.4,9.41,9.39,9.41,2245200.0,7.4591,7.467,7.4512,7.467,2245200.0
2012-09-19 11:10:00,9.4,9.41,9.39,9.41,1763600.0,7.4591,7.467,7.4512,7.467,1763600.0
2012-09-19 11:20:00,9.41,9.43,9.39,9.39,3107500.0,7.467,7.4829,7.4512,7.4512,3107500.0
2012-09-19 11:30:00,9.39,9.41,9.38,9.4,2007700.0,7.4512,7.467,7.4432,7.4591,2007700.0
2012-09-19 11:40:00,9.41,9.41,9.4,9.41,955600.0,7.467,7.467,7.4591,7.467,955600.0
2012-09-19 11:50:00,9.41,9.41,9.37,9.37,1968300.0,7.467,7.467,7.4353,7.4353,1968300.0
2012-09-19 12:00:00,9.37,9.38,9.36,9.38,1908800.0,7.4353,7.4432,7.4274,7.4432,1908800.0
2012-09-19 12:10:00,9.38,9.38,9.37,9.38,436700.0,7.4432,7.4432,7.4353,7.4432,436700.0
2012-09-19 12:20:00,9.38,9.39,9.37,9.39,2500200.0,7.4432,7.4512,7.4353,7.4512,2500200.0
2012-09-19 12:30:00,9.39,9.4,9.38,9.39,1483900.0,7.4512,7.4591,7.4432,7.4512,1483900.0
2012-09-19 12:40:00,9.4,9.4,9.39,9.39,886800.0,7.4591,7.4591,7.4512,7.4512,886800.0
2012-09-19 12:50:00,9.4,9.4,9.39,9.39,903900.0,7.4591,7.4591,7.4512,7.4512,903900.0
2012-09-19 13:00:00,9.4,9.4,9.36,9.37,1826200.0,7.4591,7.4591,7.4274,7.4353,1826200.0
2012-09-19 13:10:00,9.36,9.37,9.34,9.34,2518000.0,7.4274,7.4353,7.4115,7.4115,2518000.0
2012-09-19 13:20:00,9.35,9.35,9.31,9.33,2815100.0,7.4194,7.4194,7.3877,7.4035,2815100.0
2012-09-19 13:30:00,9.32,9.34,9.32,9.32,2127900.0,7.3956,7.4115,7.3956,7.3956,2127900.0
2012-09-19 13:40:00,9.32,9.34,9.31,9.32,2429200.0,7.3956,7.4115,7.3877,7.3956,2429200.0
2012-09-19 13:50:00,9.32,9.34,9.3,9.3,3000500.0,7.3956,7.4115,7.3797,7.3797,3000500.0
2012-09-19 14:00:00,9.3,9.31,9.3,9.3,1189600.0,7.3797,7.3877,7.3797,7.3797,1189600.0
2012-09-19 14:10:00,9.3,9.32,9.3,9.32,2577400.0,7.3797,7.3956,7.3797,7.3956,2577400.0
2012-09-19 14:20:00,9.32,9.33,9.31,9.31,2361000.0,7.3956,7.4035,7.3877,7.3877,2361000.0
2012-09-19 14:30:00,9.31,9.32,9.3,9.31,1324300.0,7.3877,7.3956,7.3797,7.3877,1324300.0
2012-09-19 14:40:00,9.31,9.34,9.29,9.34,3046000.0,7.3877,7.4115,7.3718,7.4115,3046000.0
2012-09-19 14:50:00,9.34,9.34,9.32,9.33,2214800.0,7.4115,7.4115,7.3956,7.4035,2214800.0
2012-09-19 15:00:00,9.34,9.34,9.32,9.32,1424400.0,7.4115,7.4115,7.3956,7.3956,1424400.0
2012-09-19 15:10:00,9.33,9.34,9.32,9.33,1273700.0,7.4035,7.4115,7.3956,7.4035,1273700.0
2012-09-19 15:20:00,9.33,9.33,9.32,9.33,1305600.0,7.4035,7.4035,7.3956,7.4035,1305600.0
2012-09-19 15:30:00,9.32,9.33,9.3,9.31,3460800.0,7.3956,7.4035,7.3797,7.3877,3460800.0
2012-09-19 15:40:00,9.32,9.34,9.31,9.33,3230600.0,7.3956,7.4115,7.3877,7.4035,3230600.0
2012-09-19 15:50:00,9.33,9.34,9.28,9.29,7542900.0,7.4035,7.4115,7.3639,7.3718,7542900.0
2012-09-20 09:30:00,9.14,9.16,9.08,9.14,12402000.0,7.2528,7.2687,7.2052,7.2528,12402000.0
2012-09-20 09:40:00,9.14,9.16,9.1,9.1,5414200.0,7.2528,7.2687,7.221,7.221,5414200.0
2012-09-20 09:50:00,9.11,9.14,9.09,9.13,4425200.0,7.229,7.2528,7.2131,7.2448,4425200.0
2012-09-20 10:00:00,9.13,9.18,9.13,9.16,5237100.0,7.2448,7.2845,7.2448,7.2687,5237100.0
2012-09-20 10:10:00,9.16,9.19,9.15,9.16,3840800.0,7.2687,7.2925,7.2607,7.2687,3840800.0
2012-09-20 10:20:00,9.16,9.17,9.15,9.15,2965700.0,7.2687,7.2766,7.2607,7.2607,2965700.0
2012-09-20 10:30:00,9.16,9.17,9.14,9.17,3194300.0,7.2687,7.2766,7.2528,7.2766,3194300.0
2012-09-20 10:40:00,9.17,9.18,9.16,9.17,3092900.0,7.2766,7.2845,7.2687,7.2766,3092900.0
2012-09-20 10:50:00,9.18,9.19,9.16,9.19,2803900.0,7.2845,7.2925,7.2687,7.2925,2803900.0
2012-09-20 11:00:00,9.19,9.2,9.17,9.17,2688800.0,7.2925,7.3004,7.2766,7.2766,2688800.0
2012-09-20 11:10:00,9.18,9.18,9.15,9.16,2289700.0,7.2845,7.2845,7.2607,7.2687,2289700.0
2012-09-20 11:20:00,9.16,9.17,9.15,9.15,1673200.0,7.2687,7.2766,7.2607,7.2607,1673200.0
2012-09-20 11:30:00,9.16,9.18,9.15,9.18,1607400.0,7.2687,7.2845,7.2607,7.2845,1607400.0
2012-09-20 11:40:00,9.18,9.19,9.17,9.19,1286500.0,7.2845,7.2925,7.2766,7.2925,1286500.0
2012-09-20 11:50:00,9.19,9.19,9.18,9.18,672700.0,7.2925,7.2925,7.2845,7.2845,672700.0
2012-09-20 12:00:00,9.18,9.22,9.18,9.21,2407400.0,7.2845,7.3163,7.2845,7.3083,2407400.0
2012-09-20 12:10:00,9.21,9.21,9.19,9.19,1476600.0,7.3083,7.3083,7.2925,7.2925,1476600.0
2012-09-20 12:20:00,9.19,9.21,9.17,9.18,2550900.0,7.2925,7.3083,7.2766,7.2845,2550900.0
2012-09-20 12:30:00,9.17,9.18,9.16,9.18,1358000.0,7.2766,7.2845,7.2687,7.2845,1358000.0
2012-09-20 12:40:00,9.18,9.19,9.16,9.16,1294300.0,7.2845,7.2925,7.2687,7.2687,1294300.0
2012-09-20 12:50:00,9.16,9.18,9.16,9.18,780200.0,7.2687,7.2845,7.2687,7.2845,780200.0
2012-09-20 13:00:00,9.17,9.18,9.17,9.18,462800.0,7.2766,7.2845,7.2766,7.2845,462800.0
2012-09-20 13:10:00,9.18,9.19,9.17,9.18,689800.0,7.2845,7.2925,7.2766,7.2845,689800.0
2012-09-20 13:20:00,9.19,9.2,9.18,9.2,764300.0,7.2925,7.3004,7.2845,7.3004,764300.0
2012-09-20 13:30:00,9.2,9.23,9.19,9.22,1743900.0,7.3004,7.3242,7.2925,7.3163,1743900.0
2012-09-20 13:40:00,9.22,9.23,9.21,9.21,1412800.0,7.3163,7.3242,7.3083,7.3083,1412800.0
2012-09-20 13:50:00,9.21,9.22,9.2,9.21,2666800.0,7.3083,7.3163,7.3004,7.3083,2666800.0
2012-09-20 14:00:00,9.21,9.22,9.2,9.2,844500.0,7.3083,7.3163,7.3004,7.3004,844500.0
2012-09-20 14:10:00,9.21,9.22,9.2,9.21,1234300.0,7.3083,7.3163,7.3004,7.3083,1234300.0
2012-09-20 14:20:00,9.21,9.24,9.21,9.23,2167400.0,7.3083,7.3321,7.3083,7.3242,2167400.0
2012-09-20 14:30:00,9.24,9.24,9.22,9.22,1422600.0,7.3321,7.3321,7.3163,7.3163,1422600.0
2012-09-20 14:40:00,9.22,9.23,9.21,9.22,1510300.0,7.3163,7.3242,7.3083,7.3163,1510300.0
2012-09-20 14:50:00,9.22,9.23,9.21,9.21,1116200.0,7.3163,7.3242,7.3083,7.3083,1116200.0
2012-09-20 15:00:00,9.22,9.23,9.21,9.22,1722000.0,7.3163,7.3242,7.3083,7.3163,1722000.0
2012-09-20 15:10:00,9.22,9.24,9.22,9.24,2089600.0,7.3163,7.3321,7.3163,7.3321,2089600.0
2012-09-20 15:20:00,9.24,9.25,9.22,9.22,3731300.0,7.3321,7.3401,7.3163,7.3163,3731300.0
2012-09-20 15:30:00,9.22,9.24,9.2,9.21,3233400.0,7.3163,7.3321,7.3004,7.3083,3233400.0
2012-09-20 15:40:00,9.21,9.21,9.18,9.19,2783700.0,7.3083,7.3083,7.2845,7.2925,2783700.0
2012-09-20 15:50:00,9.18,9.2,9.18,9.2,7421700.0,7.2845,7.3004,7.2845,7.3004,7421700.0
2012-09-21 09:30:00,9.35,9.35,9.27,9.31,21793900.0,7.4194,7.4194,7.3559,7.3877,21793900.0
2012-09-21 09:40:00,9.32,9.33,9.26,9.29,5759700.0,7.3956,7.4035,7.348,7.3718,5759700.0
2012-09-21 09:50:00,9.29,9.3,9.27,9.3,3346000.0,7.3718,7.3797,7.3559,7.3797,3346000.0
2012-09-21 10:00:00,9.29,9.3,9.25,9.29,3494300.0,7.3718,7.3797,7.3401,7.3718,3494300.0
2012-09-21 10:10:00,9.29,9.29,9.25,9.26,1881800.0,7.3718,7.3718,7.3401,7.348,1881800.0
2012-09-21 10:20:00,9.26,9.29,9.25,9.27,1766000.0,7.348,7.3718,7.3401,7.3559,1766000.0
2012-09-21 10:30:00,9.28,9.29,9.23,9.25,3757400.0,7.3639,7.3718,7.3242,7.3401,3757400.0
2012-09-21 10:40:00,9.24,9.25,9.21,9.22,2745200.0,7.3321,7.3401,7.3083,7.3163,2745200.0
2012-09-21 10:50:00,9.21,9.22,9.16,9.17,5279700.0,7.3083,7.3163,7.2687,7.2766,5279700.0
2012-09-21 11:00:00,9.16,9.18,9.14,9.17,4507500.0,7.2687,7.2845,7.2528,7.2766,4507500.0
2012-09-21 11:10:00,9.17,9.19,9.16,9.18,2295400.0,7.2766,7.2925,7.2687,7.2845,2295400.0
2012-09-21 11:20:00,9.19,9.2,9.17,9.2,1921000.0,7.2925,7.3004,7.2766,7.3004,1921000.0
2012-09-21 11:30:00,9.2,9.22,9.19,9.21,1846800.0,7.3004,7.3163,7.2925,7.3083,1846800.0
2012-09-21 11:40:00,9.22,9.23,9.21,9.22,1280600.0,7.3163,7.3242,7.3083,7.3163,1280600.0
2012-09-21 11:50:00,9.22,9.22,9.2,9.21,2300100.0,7.3163,7.3163,7.3004,7.3083,2300100.0
2012-09-21 12:00:00,9.22,9.22,9.19,9.2,1173600.0,7.3163,7.3163,7.2925,7.3004,1173600.0
2012-09-21 12:10:00,9.2,9.2,9.19,9.19,764200.0,7.3004,7.3004,7.2925,7.2925,764200.0
2012-09-21 12:20:00,9.19,9.2,9.18,9.18,1456000.0,7.2925,7.3004,7.2845,7.2845,1456000.0
2012-09-21 12:30:00,9.19,9.2,9.18,9.2,764900.0,7.2925,7.3004,7.2845,7.3004,764900.0
2012-09-21 12:40:00,9.2,9.2,9.19,9.2,465600.0,7.3004,7.3004,7.2925,7.3004,465600.0
2012-09-21 12:50:00,9.2,9.2,9.18,9.18,1060500.0,7.3004,7.3004,7.2845,7.2845,1060500.0
2012-09-21 13:00:00,9.19,9.19,9.18,9.19,420000.0,7.2925,7.2925,7.2845,7.2925,420000.0
2012-09-21 13:10:00,9.19,9.19,9.18,9.19,411000.0,7.2925,7.2925,7.2845,7.2925,411000.0
2012-09-21 13:20:00,9.19,9.19,9.17,9.18,1245000.0,7.2925,7.2925,7.2766,7.2845,1245000.0
2012-09-21 13:30:00,9.18,9.19,9.17,9.19,860300.0,7.2845,7.2925,7.2766,7.2925,860300.0
2012-09-21 13:40:00,9.19,9.2,9.18,9.18,1243200.0,7.2925,7.3004,7.2845,7.2845,1243200.0
2012-09-21 13:50:00,9.18,9.19,9.18,9.19,413400.0,7.2845,7.2925,7.2845,7.2925,413400.0
2012-09-21 14:00:00,9.18,9.19,9.17,9.17,798000.0,7.2845,7.2925,7.2766,7.2766,798000.0
2012-09-21 14:10:00,9.17,9.18,9.15,9.16,1902900.0,7.2766,7.2845,7.2607,7.2687,1902900.0
2012-09-21 14:20:00,9.16,9.17,9.15,9.16,1893600.0,7.2687,7.2766,7.2607,7.2687,1893600.0
2012-09-21 14:30:00,9.15,9.16,9.13,9.13,2727900.0,7.2607,7.2687,7.2448,7.2448,2727900.0
2012-09-21 14:40:00,9.13,9.16,9.13,9.16,2276200.0,7.2448,7.2687,7.2448,7.2687,2276200.0
2012-09-21 14:50:00,9.16,9.16,9.14,9.14,1505700.0,7.2687,7.2687,7.2528,7.2528,1505700.0
2012-09-21 15:00:00,9.14,9.15,9.13,9.13,2852500.0,7.2528,7.2607,7.2448,7.2448,2852500.0
2012-09-21 15:10:00,9.13,9.14,9.13,9.14,2248600.0,7.2448,7.2528,7.2448,7.2528,2248600.0
2012-09-21 15:20:00,9.13,9.14,9.11,9.12,3891300.0,7.2448,7.2528,7.229,7.2369,3891300.0
2012-09-21 15:30:00,9.12,9.13,9.11,9.13,2819300.0,7.2369,7.2448,7.229,7.2448,2819300.0
2012-09-21 15:40:00,9.13,9.13,9.11,9.12,4965100.0,7.2448,7.2448,7.229,7.2369,4965100.0
2012-09-21 15:50:00,9.11,9.13,9.08,9.1,15859100.0,7.229,7.2448,7.2052,7.221,15859100.0
2012-09-24 09:30:00,8.99,9.03,8.95,9.01,11935300.0,7.1338,7.1655,7.102,7.1496,11935300.0
2012-09-24 09:40:00,9.01,9.05,9.0,9.04,4457300.0,7.1496,7.1814,7.1417,7.1734,4457300.0
2012-09-24 09:50:00,9.04,9.07,9.03,9.07,3006200.0,7.1734,7.1972,7.1655,7.1972,3006200.0
2012-09-24 10:00:00,9.07,9.1,9.06,9.09,3860400.0,7.1972,7.221,7.1893,7.2131,3860400.0
2012-09-24 10:10:00,9.08,9.1,9.08,9.1,3359500.0,7.2052,7.221,7.2052,7.221,3359500.0
2012-09-24 10:20:00,9.1,9.15,9.08,9.13,5580300.0,7.221,7.2607,7.2052,7.2448,5580300.0
2012-09-24 10:30:00,9.13,9.16,9.12,9.14,3607100.0,7.2448,7.2687,7.2369,7.2528,3607100.0
2012-09-24 10:40:00,9.14,9.16,9.13,9.14,2340300.0,7.2528,7.2687,7.2448,7.2528,2340300.0
2012-09-24 10:50:00,9.14,9.2,9.14,9.18,3845600.0,7.2528,7.3004,7.2528,7.2845,3845600.0
2012-09-24 11:00:00,9.18,9.19,9.17,9.18,1766400.0,7.2845,7.2925,7.2766,7.2845,1766400.0
2012-09-24 11:10:00,9.18,9.18,9.13,9.13,2554900.0,7.2845,7.2845,7.2448,7.2448,2554900.0
2012-09-24 11:20:00,9.13,9.17,9.13,9.15,3302300.0,7.2448,7.2766,7.2448,7.2607,3302300.0
2012-09-24 11:30:00,9.16,9.16,9.15,9.16,594700.0,7.2687,7.2687,7.2607,7.2687,594700.0
2012-09-24 11:40:00,9.16,9.17,9.15,9.16,1787000.0,7.2687,7.2766,7.2607,7.2687,1787000.0
2012-09-24 11:50:00,9.15,9.16,9.14,9.14,1254300.0,7.2607,7.2687,7.2528,7.2528,1254300.0
2012-09-24 12:00:00,9.14,9.15,9.14,9.15,1493200.0,7.2528,7.2607,7.2528,7.2607,1493200.0
2012-09-24 12:10:00,9.15,9.16,9.14,9.15,1093400.0,7.2607,7.2687,7.2528,7.2607,1093400.0
2012-09-24 12:20:00,9.14,9.15,9.14,9.14,917100.0,7.2528,7.2607,7.2528,7.2528,917100.0
2012-09-24 12:30:00,9.14,9.15,9.09,9.1,2774400.0,7.2528,7.2607,7.2131,7.221,2774400.0
2012-09-24 12:40:00,9.11,9.11,9.1,9.11,1024600.0,7.229,7.229,7.221,7.229,1024600.0
2012-09-24 12:50:00,9.1,9.11,9.1,9.11,688500.0,7.221,7.229,7.221,7.229,688500.0
2012-09-24 13:00:00,9.11,9.11,9.1,9.11,498500.0,7.229,7.229,7.221,7.229,498500.0
2012-09-24 13:10:00,9.11,9.11,9.09,9.1,1297700.0,7.229,7.229,7.2131,7.221,1297700.0
2012-09-24 13:20:00,9.1,9.1,9.09,9.1,389200.0,7.221,7.221,7.2131,7.221,389200.0
2012-09-24 13:30:00,9.1,9.1,9.05,9.05,2051200.0,7.221,7.221,7.1814,7.1814,2051200.0
2012-09-24 13:40:00,9.05,9.06,9.03,9.04,3008900.0,7.1814,7.1893,7.1655,7.1734,3008900.0
2012-09-24 13:50:00,9.03,9.06,9.03,9.05,1495600.0,7.1655,7.1893,7.1655,7.1814,1495600.0
2012-09-24 14:00:00,9.05,9.06,9.03,9.05,2365300.0,7.1814,7.1893,7.1655,7.1814,2365300.0
2012-09-24 14:10:00,9.05,9.08,9.04,9.07,2123800.0,7.1814,7.2052,7.1734,7.1972,2123800.0
2012-09-24 14:20:00,9.08,9.11,9.07,9.1,2032500.0,7.2052,7.229,7.1972,7.221,2032500.0
2012-09-24 14:30:00,9.1,9.16,9.1,9.16,4095000.0,7.221,7.2687,7.221,7.2687,4095000.0
2012-09-24 14:40:00,9.15,9.17,9.14,9.14,2231000.0,7.2607,7.2766,7.2528,7.2528,2231000.0
2012-09-24 14:50:00,9.15,9.17,9.14,9.16,2442100.0,7.2607,7.2766,7.2528,7.2687,2442100.0
2012-09-24 15:00:00,9.15,9.16,9.12,9.14,1802500.0,7.2607,7.2687,7.2369,7.2528,1802500.0
2012-09-24 15:10:00,9.13,9.14,9.1,9.13,1974200.0,7.2448,7.2528,7.221,7.2448,1974200.0
2012-09-24 15:20:00,9.13,9.15,9.12,9.13,1715400.0,7.2448,7.2607,7.2369,7.2448,1715400.0
2012-09-24 15:30:00,9.13,9.14,9.11,9.13,1712500.0,7.2448,7.2528,7.229,7.2448,1712500.0
2012-09-24 15:40:00,9.14,9.14,9.11,9.11,2382600.0,7.2528,7.2528,7.229,7.229,2382600.0
2012-09-24 15:50:00,9.12,9.12,9.08,9.11,7524700.0,7.2369,7.2369,7.2052,7.229,7524700.0
2012-09-25 09:30:00,9.17,9.2,9.13,9.18,5712500.0,7.2766,7.3004,7.2448,7.2845,5712500.0
2012-09-25 09:40:00,9.18,9.21,9.16,9.19,4016600.0,7.2845,7.3083,7.2687,7.2925,4016600.0
2012-09-25 09:50:00,9.2,9.2,9.12,9.17,4211400.0,7.3004,7.3004,7.2369,7.2766,4211400.0
2012-09-25 10:00:00,9.17,9.21,9.17,9.18,5807400.0,7.2766,7.3083,7.2766,7.2845,5807400.0
2012-09-25 10:10:00,9.19,9.19,9.1,9.11,6494100.0,7.2925,7.2925,7.221,7.229,6494100.0
2012-09-25 10:20:00,9.12,9.15,9.1,9.1,3444100.0,7.2369,7.2607,7.221,7.221,3444100.0
2012-09-25 10:30:00,9.11,9.14,9.1,9.13,2816900.0,7.229,7.2528,7.221,7.2448,2816900.0
2012-09-25 10:40:00,9.13,9.16,9.11,9.15,2297500.0,7.2448,7.2687,7.229,7.2607,2297500.0
2012-09-25 10:50:00,9.15,9.16,9.13,9.16,3971400.0,7.2607,7.2687,7.2448,7.2687,3971400.0
2012-09-25 11:00:00,9.15,9.17,9.14,9.16,1431300.0,7.2607,7.2766,7.2528,7.2687,1431300.0
2012-09-25 11:10:00,9.16,9.16,9.14,9.15,1094600.0,7.2687,7.2687,7.2528,7.2607,1094600.0
2012-09-25 11:20:00,9.14,9.15,9.13,9.13,994400.0,7.2528,7.2607,7.2448,7.2448,994400.0
2012-09-25 11:30:00,9.13,9.15,9.11,9.14,2542200.0,7.2448,7.2607,7.229,7.2528,2542200.0
2012-09-25 11:40:00,9.14,9.15,9.12,9.12,1164200.0,7.2528,7.2607,7.2369,7.2369,1164200.0
2012-09-25 11:50:00,9.13,9.13,9.12,9.13,733800.0,7.2448,7.2448,7.2369,7.2448,733800.0
2012-09-25 12:00:00,9.13,9.14,9.1,9.12,2042900.0,7.2448,7.2528,7.221,7.2369,2042900.0
2012-09-25 12:10:00,9.11,9.12,9.08,9.09,3311800.0,7.229,7.2369,7.2052,7.2131,3311800.0
2012-09-25 12:20:00,9.1,9.11,9.08,9.08,1894700.0,7.221,7.229,7.2052,7.2052,1894700.0
2012-09-25 12:30:00,9.08,9.11,9.06,9.06,2974600.0,7.2052,7.229,7.1893,7.1893,2974600.0
2012-09-25 12:40:00,9.06,9.07,9.04,9.05,4295000.0,7.1893,7.1972,7.1734,7.1814,4295000.0
2012-09-25 12:50:00,9.05,9.07,9.04,9.06,1890800.0,7.1814,7.1972,7.1734,7.1893,1890800.0
2012-09-25 13:00:00,9.06,9.07,9.05,9.07,1585600.0,7.1893,7.1972,7.1814,7.1972,1585600.0
2012-09-25 13:10:00,9.07,9.07,9.04,9.05,1235100.0,7.1972,7.1972,7.1734,7.1814,1235100.0
2012-09-25 13:20:00,9.04,9.05,9.03,9.04,1834500.0,7.1734,7.1814,7.1655,7.1734,1834500.0
2012-09-25 13:30:00,9.04,9.08,9.04,9.05,1791600.0,7.1734,7.2052,7.1734,7.1814,1791600.0
2012-09-25 13:40:00,9.05,9.06,9.02,9.04,2026100.0,7.1814,7.1893,7.1576,7.1734,2026100.0
2012-09-25 13:50:00,9.04,9.05,9.03,9.04,848600.0,7.1734,7.1814,7.1655,7.1734,848600.0
2012-09-25 14:00:00,9.05,9.05,9.02,9.02,1518100.0,7.1814,7.1814,7.1576,7.1576,1518100.0
2012-09-25 14:10:00,9.02,9.04,9.0,9.0,1851500.0,7.1576,7.1734,7.1417,7.1417,1851500.0
2012-09-25 14:20:00,9.0,9.02,8.98,9.02,5263300.0,7.1417,7.1576,7.1258,7.1576,5263300.0
2012-09-25 14:30:00,9.01,9.03,9.0,9.02,2019400.0,7.1496,7.1655,7.1417,7.1576,2019400.0
2012-09-25 14:40:00,9.01,9.02,8.99,9.02,2161200.0,7.1496,7.1576,7.1338,7.1576,2161200.0
2012-09-25 14:50:00,9.01,9.02,8.98,8.98,2759700.0,7.1496,7.1576,7.1258,7.1258,2759700.0
2012-09-25 15:00:00,8.98,9.0,8.96,8.97,4340800.0,7.1258,7.1417,7.1099,7.1179,4340800.0
2012-09-25 15:10:00,8.96,8.97,8.91,8.91,7496900.0,7.1099,7.1179,7.0703,7.0703,7496900.0
2012-09-25 15:20:00,8.91,8.96,8.91,8.95,5475100.0,7.0703,7.1099,7.0703,7.102,5475100.0
2012-09-25 15:30:00,8.94,8.97,8.93,8.95,7174300.0,7.0941,7.1179,7.0861,7.102,7174300.0
2012-09-25 15:40:00,8.96,8.97,8.94,8.95,5959000.0,7.1099,7.1179,7.0941,7.102,5959000.0
2012-09-25 15:50:00,8.96,8.96,8.91,8.93,13033600.0,7.1099,7.1099,7.0703,7.0861,13033600.0
2012-09-26 09:30:00,8.86,8.87,8.82,8.82,9209600.0,7.0306,7.0385,6.9989,6.9989,9209600.0
2012-09-26 09:40:00,8.83,8.83,8.7,8.75,12115200.0,7.0068,7.0068,6.9036,6.9433,12115200.0
2012-09-26 09:50:00,8.74,8.87,8.74,8.86,9553900.0,6.9354,7.0385,6.9354,7.0306,9553900.0
2012-09-26 10:00:00,8.85,8.88,8.8,8.85,8831300.0,7.0227,7.0465,6.983,7.0227,8831300.0
2012-09-26 10:10:00,8.85,8.86,8.8,8.82,4862100.0,7.0227,7.0306,6.983,6.9989,4862100.0
2012-09-26 10:20:00,8.82,8.83,8.75,8.75,5053200.0,6.9989,7.0068,6.9433,6.9433,5053200.0
2012-09-26 10:30:00,8.76,8.78,8.72,8.74,5374800.0,6.9512,6.9671,6.9195,6.9354,5374800.0
2012-09-26 10:40:00,8.74,8.78,8.72,8.77,4777200.0,6.9354,6.9671,6.9195,6.9592,4777200.0
2012-09-26 10:50:00,8.77,8.78,8.75,8.75,2842100.0,6.9592,6.9671,6.9433,6.9433,2842100.0
2012-09-26 11:00:00,8.75,8.82,8.75,8.81,5178100.0,6.9433,6.9989,6.9433,6.9909,5178100.0
2012-09-26 11:10:00,8.81,8.85,8.8,8.85,3859700.0,6.9909,7.0227,6.983,7.0227,3859700.0
2012-09-26 11:20:00,8.85,8.85,8.82,8.83,2575400.0,7.0227,7.0227,6.9989,7.0068,2575400.0
2012-09-26 11:30:00,8.83,8.83,8.77,8.79,3328100.0,7.0068,7.0068,6.9592,6.975,3328100.0
2012-09-26 11:40:00,8.79,8.82,8.78,8.79,2099500.0,6.975,6.9989,6.9671,6.975,2099500.0
2012-09-26 11:50:00,8.79,8.8,8.76,8.8,2804200.0,6.975,6.983,6.9512,6.983,2804200.0
2012-09-26 12:00:00,8.79,8.84,8.79,8.83,2412900.0,6.975,7.0147,6.975,7.0068,2412900.0
2012-09-26 12:10:00,8.83,8.85,8.82,8.83,2316400.0,7.0068,7.0227,6.9989,7.0068,2316400.0
2012-09-26 12:20:00,8.83,8.83,8.8,8.82,1586800.0,7.0068,7.0068,6.983,6.9989,1586800.0
2012-09-26 12:30:00,8.82,8.82,8.8,8.8,733700.0,6.9989,6.9989,6.983,6.983,733700.0
2012-09-26 12:40:00,8.81,8.81,8.79,8.79,955300.0,6.9909,6.9909,6.975,6.975,955300.0
2012-09-26 12:50:00,8.8,8.85,8.79,8.84,2140400.0,6.983,7.0227,6.975,7.0147,2140400.0
2012-09-26 13:00:00,8.84,8.87,8.83,8.86,2251400.0,7.0147,7.0385,7.0068,7.0306,2251400.0
2012-09-26 13:10:00,8.85,8.87,8.84,8.86,1466100.0,7.0227,7.0385,7.0147,7.0306,1466100.0
2012-09-26 13:20:00,8.86,8.9,8.86,8.88,3837700.0,7.0306,7.0623,7.0306,7.0465,3837700.0
2012-09-26 13:30:00,8.88,8.9,8.88,8.89,1112500.0,7.0465,7.0623,7.0465,7.0544,1112500.0
2012-09-26 13:40:00,8.89,8.91,8.87,8.88,4059200.0,7.0544,7.0703,7.0385,7.0465,4059200.0
2012-09-26 13:50:00,8.88,8.89,8.85,8.86,1822400.0,7.0465,7.0544,7.0227,7.0306,1822400.0
2012-09-26 14:00:00,8.87,8.9,8.86,8.88,1663400.0,7.0385,7.0623,7.0306,7.0465,1663400.0
2012-09-26 14:10:00,8.88,8.9,8.87,8.89,1623900.0,7.0465,7.0623,7.0385,7.0544,1623900.0
2012-09-26 14:20:00,8.88,8.89,8.85,8.86,1543000.0,7.0465,7.0544,7.0227,7.0306,1543000.0
2012-09-26 14:30:00,8.86,8.87,8.84,8.86,2115700.0,7.0306,7.0385,7.0147,7.0306,2115700.0
2012-09-26 14:40:00,8.86,8.87,8.84,8.85,1581500.0,7.0306,7.0385,7.0147,7.0227,1581500.0
2012-09-26 14:50:00,8.85,8.86,8.82,8.85,4630400.0,7.0227,7.0306,6.9989,7.0227,4630400.0
2012-09-26 15:00:00,8.85,8.85,8.81,8.83,2022200.0,7.0227,7.0227,6.9909,7.0068,2022200.0
2012-09-26 15:10:00,8.83,8.87,8.82,8.86,4603100.0,7.0068,7.0385,6.9989,7.0306,4603100.0
2012-09-26 15:20:00,8.85,8.87,8.82,8.83,2395300.0,7.0227,7.0385,6.9989,7.0068,2395300.0
2012-09-26 15:30:00,8.83,8.84,8.8,8.82,2344600.0,7.0068,7.0147,6.983,6.9989,2344600.0
2012-09-26 15:40:00,8.82,8.84,8.81,8.82,3706900.0,6.9989,7.0147,6.9909,6.9989,3706900.0
2012-09-26 15:50:00,8.82,8.83,8.8,8.81,7654700.0,6.9989,7.0068,6.983,6.9909,7654700.0
2012-09-27 09:30:00,8.94,9.04,8.93,9.04,13722500.0,7.0941,7.1734,7.0861,7.1734,13722500.0
2012-09-27 09:40:00,9.03,9.04,8.94,8.98,6323500.0,7.1655,7.1734,7.0941,7.1258,6323500.0
2012-09-27 09:50:00,8.99,8.99,8.92,8.93,4376700.0,7.1338,7.1338,7.0782,7.0861,4376700.0
2012-09-27 10:00:00,8.93,8.95,8.9,8.93,3860100.0,7.0861,7.102,7.0623,7.0861,3860100.0
2012-09-27 10:10:00,8.93,8.95,8.91,8.93,3505500.0,7.0861,7.102,7.0703,7.0861,3505500.0
2012-09-27 10:20:00,8.93,8.95,8.91,8.94,3082800.0,7.0861,7.102,7.0703,7.0941,3082800.0
2012-09-27 10:30:00,8.95,8.95,8.92,8.92,2713100.0,7.102,7.102,7.0782,7.0782,2713100.0
2012-09-27 10:40:00,8.92,8.98,8.92,8.98,3299100.0,7.0782,7.1258,7.0782,7.1258,3299100.0
2012-09-27 10:50:00,8.98,9.0,8.96,8.98,3592300.0,7.1258,7.1417,7.1099,7.1258,3592300.0
2012-09-27 11:00:00,8.98,8.99,8.96,8.96,1782800.0,7.1258,7.1338,7.1099,7.1099,1782800.0
2012-09-27 11:10:00,8.96,8.97,8.95,8.96,1804800.0,7.1099,7.1179,7.102,7.1099,1804800.0
2012-09-27 11:20:00,8.96,8.97,8.93,8.95,1661100.0,7.1099,7.1179,7.0861,7.102,1661100.0
2012-09-27 11:30:00,8.96,8.97,8.95,8.96,2090500.0,7.1099,7.1179,7.102,7.1099,2090500.0
2012-09-27 11:40:00,8.96,8.98,8.96,8.97,1136400.0,7.1099,7.1258,7.1099,7.1179,1136400.0
2012-09-27 11:50:00,8.98,9.0,8.97,9.0,2348100.0,7.1258,7.1417,7.1179,7.1417,2348100.0
2012-09-27 12:00:00,8.99,9.02,8.99,9.0,3309600.0,7.1338,7.1576,7.1338,7.1417,3309600.0
2012-09-27 12:10:00,9.01,9.02,9.0,9.01,1621600.0,7.1496,7.1576,7.1417,7.1496,1621600.0
2012-09-27 12:20:00,9.0,9.07,9.0,9.05,5215800.0,7.1417,7.1972,7.1417,7.1814,5215800.0
2012-09-27 12:30:00,9.06,9.06,9.02,9.03,2694700.0,7.1893,7.1893,7.1576,7.1655,2694700.0
2012-09-27 12:40:00,9.03,9.03,9.02,9.02,1036000.0,7.1655,7.1655,7.1576,7.1576,1036000.0
2012-09-27 12:50:00,9.02,9.03,9.0,9.02,2204900.0,7.1576,7.1655,7.1417,7.1576,2204900.0
2012-09-27 13:00:00,9.01,9.02,9.01,9.01,454000.0,7.1496,7.1576,7.1496,7.1496,454000.0
2012-09-27 13:10:00,9.01,9.03,9.01,9.02,1736100.0,7.1496,7.1655,7.1496,7.1576,1736100.0
2012-09-27 13:20:00,9.02,9.03,9.01,9.02,710600.0,7.1576,7.1655,7.1496,7.1576,710600.0
2012-09-27 13:30:00,9.03,9.04,9.02,9.04,1501400.0,7.1655,7.1734,7.1576,7.1734,1501400.0
2012-09-27 13:40:00,9.04,9.05,9.03,9.04,2350600.0,7.1734,7.1814,7.1655,7.1734,2350600.0
2012-09-27 13:50:00,9.05,9.05,9.02,9.02,1583400.0,7.1814,7.1814,7.1576,7.1576,1583400.0
2012-09-27 14:00:00,9.03,9.03,9.02,9.02,523000.0,7.1655,7.1655,7.1576,7.1576,523000.0
2012-09-27 14:10:00,9.02,9.03,9.02,9.02,1100700.0,7.1576,7.1655,7.1576,7.1576,1100700.0
2012-09-27 14:20:00,9.02,9.03,9.01,9.02,2059700.0,7.1576,7.1655,7.1496,7.1576,2059700.0
2012-09-27 14:30:00,9.02,9.03,9.01,9.03,1608300.0,7.1576,7.1655,7.1496,7.1655,1608300.0
2012-09-27 14:40:00,9.03,9.04,9.02,9.03,892100.0,7.1655,7.1734,7.1576,7.1655,892100.0
2012-09-27 14:50:00,9.04,9.04,9.0,9.0,2886500.0,7.1734,7.1734,7.1417,7.1417,2886500.0
2012-09-27 15:00:00,9.01,9.01,8.99,9.01,1775100.0,7.1496,7.1496,7.1338,7.1496,1775100.0
2012-09-27 15:10:00,9.01,9.02,8.98,8.99,3071000.0,7.1496,7.1576,7.1258,7.1338,3071000.0
2012-09-27 15:20:00,9.0,9.01,8.99,9.0,1364300.0,7.1417,7.1496,7.1338,7.1417,1364300.0
2012-09-27 15:30:00,9.0,9.01,8.99,9.0,1976700.0,7.1417,7.1496,7.1338,7.1417,1976700.0
2012-09-27 15:40:00,9.0,9.01,8.98,8.99,4245000.0,7.1417,7.1496,7.1258,7.1338,4245000.0
2012-09-27 15:50:00,8.99,8.99,8.96,8.98,8782600.0,7.1338,7.1338,7.1099,7.1258,8782600.0
2012-09-28 09:30:00,8.89,8.92,8.85,8.92,9276400.0,7.0544,7.0782,7.0227,7.0782,9276400.0
2012-09-28 09:40:00,8.92,8.92,8.86,8.89,7770300.0,7.0782,7.0782,7.0306,7.0544,7770300.0
2012-09-28 09:50:00,8.89,8.91,8.86,8.89,3204700.0,7.0544,7.0703,7.0306,7.0544,3204700.0
2012-09-28 10:00:00,8.89,8.93,8.89,8.9,4151800.0,7.0544,7.0861,7.0544,7.0623,4151800.0
2012-09-28 10:10:00,8.89,8.91,8.87,8.88,2651100.0,7.0544,7.0703,7.0385,7.0465,2651100.0
2012-09-28 10:20:00,8.88,8.9,8.86,8.88,2844300.0,7.0465,7.0623,7.0306,7.0465,2844300.0
2012-09-28 10:30:00,8.89,8.9,8.87,8.89,1236200.0,7.0544,7.0623,7.0385,7.0544,1236200.0
2012-09-28 10:40:00,8.89,8.9,8.87,8.88,2759000.0,7.0544,7.0623,7.0385,7.0465,2759000.0
2012-09-28 10:50:00,8.88,8.88,8.87,8.88,1637100.0,7.0465,7.0465,7.0385,7.0465,1637100.0
2012-09-28 11:00:00,8.88,8.89,8.87,8.88,1173400.0,7.0465,7.0544,7.0385,7.0465,1173400.0
2012-09-28 11:10:00,8.88,8.89,8.87,8.87,1984000.0,7.0465,7.0544,7.0385,7.0385,1984000.0
2012-09-28 11:20:00,8.87,8.88,8.85,8.85,3110400.0,7.0385,7.0465,7.0227,7.0227,3110400.0
2012-09-28 11:30:00,8.85,8.87,8.83,8.84,3756500.0,7.0227,7.0385,7.0068,7.0147,3756500.0
2012-09-28 11:40:00,8.84,8.87,8.83,8.85,1874500.0,7.0147,7.0385,7.0068,7.0227,1874500.0
2012-09-28 11:50:00,8.86,8.88,8.85,8.87,1628500.0,7.0306,7.0465,7.0227,7.0385,1628500.0
2012-09-28 12:00:00,8.88,8.89,8.87,8.87,2949100.0,7.0465,7.0544,7.0385,7.0385,2949100.0
2012-09-28 12:10:00,8.88,8.89,8.87,8.87,2516300.0,7.0465,7.0544,7.0385,7.0385,2516300.0
2012-09-28 12:20:00,8.87,8.88,8.84,8.85,1566900.0,7.0385,7.0465,7.0147,7.0227,1566900.0
2012-09-28 12:30:00,8.84,8.86,8.84,8.85,1321000.0,7.0147,7.0306,7.0147,7.0227,1321000.0
2012-09-28 12:40:00,8.85,8.87,8.84,8.87,1118200.0,7.0227,7.0385,7.0147,7.0385,1118200.0
2012-09-28 12:50:00,8.87,8.88,8.86,8.88,1164300.0,7.0385,7.0465,7.0306,7.0465,1164300.0
2012-09-28 13:00:00,8.88,8.89,8.87,8.88,1747500.0,7.0465,7.0544,7.0385,7.0465,1747500.0
2012-09-28 13:10:00,8.88,8.88,8.86,8.87,1079100.0,7.0465,7.0465,7.0306,7.0385,1079100.0
2012-09-28 13:20:00,8.87,8.88,8.86,8.88,815900.0,7.0385,7.0465,7.0306,7.0465,815900.0
2012-09-28 13:30:00,8.88,8.89,8.87,8.88,1122400.0,7.0465,7.0544,7.0385,7.0465,1122400.0
2012-09-28 13:40:00,8.88,8.89,8.87,8.88,2948400.0,7.0465,7.0544,7.0385,7.0465,2948400.0
2012-09-28 13:50:00,8.88,8.88,8.87,8.88,990100.0,7.0465,7.0465,7.0385,7.0465,990100.0
2012-09-28 14:00:00,8.88,8.88,8.87,8.88,821900.0,7.0465,7.0465,7.0385,7.0465,821900.0
2012-09-28 14:10:00,8.88,8.88,8.86,8.88,2458500.0,7.0465,7.0465,7.0306,7.0465,2458500.0
2012-09-28 14:20:00,8.88,8.89,8.86,8.86,1929000.0,7.0465,7.0544,7.0306,7.0306,1929000.0
2012-09-28 14:30:00,8.86,8.87,8.84,8.85,1561700.0,7.0306,7.0385,7.0147,7.0227,1561700.0
2012-09-28 14:40:00,8.84,8.85,8.84,8.85,709800.0,7.0147,7.0227,7.0147,7.0227,709800.0
2012-09-28 14:50:00,8.85,8.85,8.83,8.83,2226400.0,7.0227,7.0227,7.0068,7.0068,2226400.0
2012-09-28 15:00:00,8.83,8.84,8.82,8.83,2135800.0,7.0068,7.0147,6.9989,7.0068,2135800.0
2012-09-28 15:10:00,8.83,8.83,8.8,8.8,2539000.0,7.0068,7.0068,6.983,6.983,2539000.0
2012-09-28 15:20:00,8.8,8.82,8.79,8.82,3254000.0,6.983,6.9989,6.975,6.9989,3254000.0
2012-09-28 15:30:00,8.82,8.83,8.79,8.79,3274300.0,6.9989,7.0068,6.975,6.975,3274300.0
2012-09-28 15:40:00,8.79,8.84,8.79,8.82,5688800.0,6.975,7.0147,6.975,6.9989,5688800.0
2012-09-28 15:50:00,8.83,8.83,8.8,8.81,8218200.0,7.0068,7.0068,6.983,6.9909,8218200.0
2012-10-01 09:30:00,8.87,9.03,8.85,9.01,14677600.0,7.0385,7.1655,7.0227,7.1496,14677600.0
2012-10-01 09:40:00,9.01,9.02,8.97,9.02,5543800.0,7.1496,7.1576,7.1179,7.1576,5543800.0
2012-10-01 09:50:00,9.02,9.03,8.97,9.01,5805500.0,7.1576,7.1655,7.1179,7.1496,5805500.0
2012-10-01 10:00:00,9.02,9.12,9.01,9.1,11597300.0,7.1576,7.2369,7.1496,7.221,11597300.0
2012-10-01 10:10:00,9.1,9.13,9.09,9.09,5966300.0,7.221,7.2448,7.2131,7.2131,5966300.0
2012-10-01 10:20:00,9.09,9.1,9.06,9.08,3903500.0,7.2131,7.221,7.1893,7.2052,3903500.0
2012-10-01 10:30:00,9.09,9.11,9.08,9.11,2109800.0,7.2131,7.229,7.2052,7.229,2109800.0
2012-10-01 10:40:00,9.11,9.11,9.08,9.09,3110000.0,7.229,7.229,7.2052,7.2131,3110000.0
2012-10-01 10:50:00,9.08,9.09,9.07,9.09,2407000.0,7.2052,7.2131,7.1972,7.2131,2407000.0
2012-10-01 11:00:00,9.09,9.12,9.08,9.12,3303100.0,7.2131,7.2369,7.2052,7.2369,3303100.0
2012-10-01 11:10:00,9.12,9.13,9.11,9.12,3564000.0,7.2369,7.2448,7.229,7.2369,3564000.0
2012-10-01 11:20:00,9.11,9.13,9.09,9.1,3498500.0,7.229,7.2448,7.2131,7.221,3498500.0
2012-10-01 11:30:00,9.11,9.13,9.1,9.12,2192200.0,7.229,7.2448,7.221,7.2369,2192200.0
2012-10-01 11:40:00,9.13,9.13,9.09,9.09,1762300.0,7.2448,7.2448,7.2131,7.2131,1762300.0
2012-10-01 11:50:00,9.1,9.11,9.08,9.08,1731500.0,7.221,7.229,7.2052,7.2052,1731500.0
2012-10-01 12:00:00,9.08,9.09,9.07,9.08,1571200.0,7.2052,7.2131,7.1972,7.2052,1571200.0
2012-10-01 12:10:00,9.08,9.09,9.07,9.09,1493600.0,7.2052,7.2131,7.1972,7.2131,1493600.0
2012-10-01 12:20:00,9.09,9.11,9.08,9.1,1522200.0,7.2131,7.229,7.2052,7.221,1522200.0
2012-10-01 12:30:00,9.09,9.11,9.07,9.08,2139900.0,7.2131,7.229,7.1972,7.2052,2139900.0
2012-10-01 12:40:00,9.08,9.1,9.07,9.07,1452300.0,7.2052,7.221,7.1972,7.1972,1452300.0
2012-10-01 12:50:00,9.07,9.08,9.04,9.04,3370900.0,7.1972,7.2052,7.1734,7.1734,3370900.0
2012-10-01 13:00:00,9.04,9.07,9.03,9.03,2669900.0,7.1734,7.1972,7.1655,7.1655,2669900.0
2012-10-01 13:10:00,9.03,9.04,8.98,9.01,5436500.0,7.1655,7.1734,7.1258,7.1496,5436500.0
2012-10-01 13:20:00,9.01,9.03,8.99,9.02,1600500.0,7.1496,7.1655,7.1338,7.1576,1600500.0
2012-10-01 13:30:00,9.01,9.03,9.0,9.01,1842800.0,7.1496,7.1655,7.1417,7.1496,1842800.0
2012-10-01 13:40:00,9.0,9.03,8.99,9.03,1549200.0,7.1417,7.1655,7.1338,7.1655,1549200.0
2012-10-01 13:50:00,9.02,9.04,9.02,9.04,1365700.0,7.1576,7.1734,7.1576,7.1734,1365700.0
2012-10-01 14:00:00,9.04,9.06,9.03,9.05,1559800.0,7.1734,7.1893,7.1655,7.1814,1559800.0
2012-10-01 14:10:00,9.05,9.05,9.02,9.03,1800100.0,7.1814,7.1814,7.1576,7.1655,1800100.0
2012-10-01 14:20:00,9.04,9.05,9.03,9.05,1782700.0,7.1734,7.1814,7.1655,7.1814,1782700.0
2012-10-01 14:30:00,9.04,9.06,9.04,9.05,1463500.0,7.1734,7.1893,7.1734,7.1814,1463500.0
2012-10-01 14:40:00,9.05,9.06,9.04,9.04,539200.0,7.1814,7.1893,7.1734,7.1734,539200.0
2012-10-01 14:50:00,9.04,9.05,9.04,9.04,505500.0,7.1734,7.1814,7.1734,7.1734,505500.0
2012-10-01 15:00:00,9.04,9.05,9.02,9.02,1564800.0,7.1734,7.1814,7.1576,7.1576,1564800.0
2012-10-01 15:10:00,9.02,9.03,8.98,8.98,2932700.0,7.1576,7.1655,7.1258,7.1258,2932700.0
2012-10-01 15:20:00,8.98,8.99,8.94,8.97,4192500.0,7.1258,7.1338,7.0941,7.1179,4192500.0
2012-10-01 15:30:00,8.96,8.98,8.95,8.97,2675500.0,7.1099,7.1258,7.102,7.1179,2675500.0
2012-10-01 15:40:00,8.96,8.99,8.95,8.96,2902300.0,7.1099,7.1338,7.102,7.1099,2902300.0
2012-10-01 15:50:00,8.97,8.97,8.92,8.94,7572100.0,7.1179,7.1179,7.0782,7.0941,7572100.0
2012-10-02 09:30:00,9.1,9.11,9.04,9.05,8782200.0,7.221,7.229,7.1734,7.1814,8782200.0
2012-10-02 09:40:00,9.04,9.05,9.03,9.04,4811100.0,7.1734,7.1814,7.1655,7.1734,4811100.0
2012-10-02 09:50:00,9.04,9.04,9.0,9.01,4763800.0,7.1734,7.1734,7.1417,7.1496,4763800.0
2012-10-02 10:00:00,9.01,9.02,8.96,8.99,7214500.0,7.1496,7.1576,7.1099,7.1338,7214500.0
2012-10-02 10:10:00,8.99,9.04,8.98,9.01,4467000.0,7.1338,7.1734,7.1258,7.1496,4467000.0
2012-10-02 10:20:00,9.01,9.01,9.0,9.01,1801000.0,7.1496,7.1496,7.1417,7.1496,1801000.0
2012-10-02 10:30:00,9.01,9.04,9.0,9.02,5150900.0,7.1496,7.1734,7.1417,7.1576,5150900.0
2012-10-02 10:40:00,9.02,9.03,9.01,9.02,1628300.0,7.1576,7.1655,7.1496,7.1576,1628300.0
2012-10-02 10:50:00,9.02,9.02,8.94,8.97,5085500.0,7.1576,7.1576,7.0941,7.1179,5085500.0
2012-10-02 11:00:00,8.96,8.98,8.95,8.96,1725200.0,7.1099,7.1258,7.102,7.1099,1725200.0
2012-10-02 11:10:00,8.96,8.98,8.95,8.97,2357700.0,7.1099,7.1258,7.102,7.1179,2357700.0
2012-10-02 11:20:00,8.97,8.98,8.96,8.96,1020300.0,7.1179,7.1258,7.1099,7.1099,1020300.0
2012-10-02 11:30:00,8.96,9.0,8.94,8.95,4767000.0,7.1099,7.1417,7.0941,7.102,4767000.0
2012-10-02 11:40:00,8.96,8.98,8.93,8.98,2482300.0,7.1099,7.1258,7.0861,7.1258,2482300.0
2012-10-02 11:50:00,8.98,9.0,8.96,8.98,2517400.0,7.1258,7.1417,7.1099,7.1258,2517400.0
2012-10-02 12:00:00,8.98,8.98,8.96,8.96,1402900.0,7.1258,7.1258,7.1099,7.1099,1402900.0
2012-10-02 12:10:00,8.96,8.98,8.95,8.96,2630100.0,7.1099,7.1258,7.102,7.1099,2630100.0
2012-10-02 12:20:00,8.96,8.98,8.95,8.96,1354000.0,7.1099,7.1258,7.102,7.1099,1354000.0
2012-10-02 12:30:00,8.96,8.97,8.95,8.96,825100.0,7.1099,7.1179,7.102,7.1099,825100.0
2012-10-02 12:40:00,8.97,8.97,8.95,8.95,1762700.0,7.1179,7.1179,7.102,7.102,1762700.0
2012-10-02 12:50:00,8.95,8.97,8.95,8.95,845400.0,7.102,7.1179,7.102,7.102,845400.0
2012-10-02 13:00:00,8.95,8.96,8.95,8.96,285800.0,7.102,7.1099,7.102,7.1099,285800.0
2012-10-02 13:10:00,8.95,8.96,8.94,8.95,1286400.0,7.102,7.1099,7.0941,7.102,1286400.0
2012-10-02 13:20:00,8.95,8.97,8.94,8.97,1777700.0,7.102,7.1179,7.0941,7.1179,1777700.0
2012-10-02 13:30:00,8.96,8.97,8.95,8.97,1394900.0,7.1099,7.1179,7.102,7.1179,1394900.0
2012-10-02 13:40:00,8.96,8.98,8.95,8.96,1873500.0,7.1099,7.1258,7.102,7.1099,1873500.0
2012-10-02 13:50:00,8.96,8.97,8.93,8.95,2685400.0,7.1099,7.1179,7.0861,7.102,2685400.0
2012-10-02 14:00:00,8.94,8.95,8.91,8.91,1835500.0,7.0941,7.102,7.0703,7.0703,1835500.0
2012-10-02 14:10:00,8.91,8.93,8.91,8.92,1185600.0,7.0703,7.0861,7.0703,7.0782,1185600.0
2012-10-02 14:20:00,8.92,8.92,8.88,8.9,2973700.0,7.0782,7.0782,7.0465,7.0623,2973700.0
2012-10-02 14:30:00,8.89,8.9,8.89,8.89,1003500.0,7.0544,7.0623,7.0544,7.0544,1003500.0
2012-10-02 14:40:00,8.9,8.91,8.88,8.89,2476200.0,7.0623,7.0703,7.0465,7.0544,2476200.0
2012-10-02 14:50:00,8.89,8.9,8.88,8.89,958800.0,7.0544,7.0623,7.0465,7.0544,958800.0
2012-10-02 15:00:00,8.89,8.91,8.88,8.9,1839300.0,7.0544,7.0703,7.0465,7.0623,1839300.0
2012-10-02 15:10:00,8.9,8.91,8.89,8.89,1419900.0,7.0623,7.0703,7.0544,7.0544,1419900.0
2012-10-02 15:20:00,8.89,8.93,8.89,8.92,1646800.0,7.0544,7.0861,7.0544,7.0782,1646800.0
2012-10-02 15:30:00,8.92,8.93,8.9,8.92,3052700.0,7.0782,7.0861,7.0623,7.0782,3052700.0
2012-10-02 15:40:00,8.92,8.93,8.9,8.93,2252200.0,7.0782,7.0861,7.0623,7.0861,2252200.0
2012-10-02 15:50:00,8.93,8.93,8.9,8.92,5537100.0,7.0861,7.0861,7.0623,7.0782,5537100.0
2012-10-03 09:30:00,8.97,8.98,8.92,8.94,6207100.0,7.1179,7.1258,7.0782,7.0941,6207100.0
2012-10-03 09:40:00,8.94,8.99,8.93,8.96,3872600.0,7.0941,7.1338,7.0861,7.1099,3872600.0
2012-10-03 09:50:00,8.96,8.97,8.91,8.94,3411300.0,7.1099,7.1179,7.0703,7.0941,3411300.0
2012-10-03 10:00:00,8.94,8.97,8.91,8.96,5278300.0,7.0941,7.1179,7.0703,7.1099,5278300.0
2012-10-03 10:10:00,8.96,9.01,8.95,8.99,4139900.0,7.1099,7.1496,7.102,7.1338,4139900.0
2012-10-03 10:20:00,9.0,9.01,8.97,9.0,4099300.0,7.1417,7.1496,7.1179,7.1417,4099300.0
2012-10-03 10:30:00,9.0,9.01,8.96,8.96,2805600.0,7.1417,7.1496,7.1099,7.1099,2805600.0
2012-10-03 10:40:00,8.97,8.97,8.95,8.95,1602100.0,7.1179,7.1179,7.102,7.102,1602100.0
2012-10-03 10:50:00,8.95,8.97,8.95,8.96,1290100.0,7.102,7.1179,7.102,7.1099,1290100.0
2012-10-03 11:00:00,8.95,9.0,8.95,9.0,1744300.0,7.102,7.1417,7.102,7.1417,1744300.0
2012-10-03 11:10:00,9.0,9.02,9.0,9.02,3825200.0,7.1417,7.1576,7.1417,7.1576,3825200.0
2012-10-03 11:20:00,9.02,9.05,9.01,9.03,3309600.0,7.1576,7.1814,7.1496,7.1655,3309600.0
2012-10-03 11:30:00,9.03,9.04,9.03,9.04,1826600.0,7.1655,7.1734,7.1655,7.1734,1826600.0
2012-10-03 11:40:00,9.03,9.05,9.03,9.05,2067800.0,7.1655,7.1814,7.1655,7.1814,2067800.0
2012-10-03 11:50:00,9.05,9.07,9.04,9.07,3691000.0,7.1814,7.1972,7.1734,7.1972,3691000.0
2012-10-03 12:00:00,9.07,9.07,9.06,9.06,1276000.0,7.1972,7.1972,7.1893,7.1893,1276000.0
2012-10-03 12:10:00,9.06,9.1,9.06,9.09,2991600.0,7.1893,7.221,7.1893,7.2131,2991600.0
2012-10-03 12:20:00,9.1,9.1,9.09,9.09,2836200.0,7.221,7.221,7.2131,7.2131,2836200.0
2012-10-03 12:30:00,9.1,9.11,9.08,9.09,3495800.0,7.221,7.229,7.2052,7.2131,3495800.0
2012-10-03 12:40:00,9.09,9.09,9.07,9.08,1194300.0,7.2131,7.2131,7.1972,7.2052,1194300.0
2012-10-03 12:50:00,9.08,9.1,9.08,9.09,1043100.0,7.2052,7.221,7.2052,7.2131,1043100.0
2012-10-03 13:00:00,9.09,9.1,9.09,9.09,970900.0,7.2131,7.221,7.2131,7.2131,970900.0
2012-10-03 13:10:00,9.1,9.1,9.09,9.1,2154000.0,7.221,7.221,7.2131,7.221,2154000.0
2012-10-03 13:20:00,9.1,9.12,9.09,9.11,2779500.0,7.221,7.2369,7.2131,7.229,2779500.0
2012-10-03 13:30:00,9.11,9.12,9.06,9.07,4043900.0,7.229,7.2369,7.1893,7.1972,4043900.0
2012-10-03 13:40:00,9.07,9.08,9.05,9.07,2725700.0,7.1972,7.2052,7.1814,7.1972,2725700.0
2012-10-03 13:50:00,9.07,9.08,9.06,9.07,1363100.0,7.1972,7.2052,7.1893,7.1972,1363100.0
2012-10-03 14:00:00,9.08,9.09,9.07,9.09,1167000.0,7.2052,7.2131,7.1972,7.2131,1167000.0
2012-10-03 14:10:00,9.09,9.09,9.05,9.07,1703300.0,7.2131,7.2131,7.1814,7.1972,1703300.0
2012-10-03 14:20:00,9.07,9.07,9.04,9.04,2201600.0,7.1972,7.1972,7.1734,7.1734,2201600.0
2012-10-03 14:30:00,9.05,9.07,9.03,9.07,2751300.0,7.1814,7.1972,7.1655,7.1972,2751300.0
2012-10-03 14:40:00,9.07,9.07,9.05,9.05,987800.0,7.1972,7.1972,7.1814,7.1814,987800.0
2012-10-03 14:50:00,9.05,9.06,9.04,9.05,1169400.0,7.1814,7.1893,7.1734,7.1814,1169400.0
2012-10-03 15:00:00,9.05,9.05,9.01,9.03,2874100.0,7.1814,7.1814,7.1496,7.1655,2874100.0
2012-10-03 15:10:00,9.03,9.04,9.01,9.04,1958000.0,7.1655,7.1734,7.1496,7.1734,1958000.0
2012-10-03 15:20:00,9.03,9.07,9.02,9.06,2868300.0,7.1655,7.1972,7.1576,7.1893,2868300.0
2012-10-03 15:30:00,9.07,9.07,9.05,9.07,2370300.0,7.1972,7.1972,7.1814,7.1972,2370300.0
2012-10-03 15:40:00,9.07,9.1,9.06,9.08,3765400.0,7.1972,7.221,7.1893,7.2052,3765400.0
2012-10-03 15:50:00,9.09,9.11,9.08,9.11,7951900.0,7.2131,7.229,7.2052,7.229,7951900.0
2012-10-04 09:30:00,9.2,9.24,9.15,9.22,8767700.0,7.3004,7.3321,7.2607,7.3163,8767700.0
2012-10-04 09:40:00,9.22,9.28,9.22,9.26,7849800.0,7.3163,7.3639,7.3163,7.348,7849800.0
2012-10-04 09:50:00,9.26,9.29,9.24,9.28,6013100.0,7.348,7.3718,7.3321,7.3639,6013100.0
2012-10-04 10:00:00,9.29,9.35,9.27,9.35,10081900.0,7.3718,7.4194,7.3559,7.4194,10081900.0
2012-10-04 10:10:00,9.35,9.38,9.34,9.35,9113800.0,7.4194,7.4432,7.4115,7.4194,9113800.0
2012-10-04 10:20:00,9.35,9.38,9.35,9.36,4259300.0,7.4194,7.4432,7.4194,7.4274,4259300.0
2012-10-04 10:30:00,9.37,9.37,9.34,9.36,5241400.0,7.4353,7.4353,7.4115,7.4274,5241400.0
2012-10-04 10:40:00,9.36,9.36,9.3,9.33,6527300.0,7.4274,7.4274,7.3797,7.4035,6527300.0
2012-10-04 10:50:00,9.33,9.36,9.32,9.35,2862300.0,7.4035,7.4274,7.3956,7.4194,2862300.0
2012-10-04 11:00:00,9.35,9.36,9.33,9.35,4117000.0,7.4194,7.4274,7.4035,7.4194,4117000.0
2012-10-04 11:10:00,9.35,9.39,9.34,9.38,6122700.0,7.4194,7.4512,7.4115,7.4432,6122700.0
2012-10-04 11:20:00,9.38,9.39,9.35,9.36,3458600.0,7.4432,7.4512,7.4194,7.4274,3458600.0
2012-10-04 11:30:00,9.37,9.38,9.35,9.37,3625500.0,7.4353,7.4432,7.4194,7.4353,3625500.0
2012-10-04 11:40:00,9.38,9.4,9.37,9.39,3515800.0,7.4432,7.4591,7.4353,7.4512,3515800.0
2012-10-04 11:50:00,9.39,9.4,9.38,9.38,1541000.0,7.4512,7.4591,7.4432,7.4432,1541000.0
2012-10-04 12:00:00,9.38,9.4,9.38,9.4,2640800.0,7.4432,7.4591,7.4432,7.4591,2640800.0
2012-10-04 12:10:00,9.39,9.41,9.37,9.38,5215500.0,7.4512,7.467,7.4353,7.4432,5215500.0
2012-10-04 12:20:00,9.39,9.41,9.38,9.4,3151000.0,7.4512,7.467,7.4432,7.4591,3151000.0
2012-10-04 12:30:00,9.4,9.41,9.38,9.39,1800000.0,7.4591,7.467,7.4432,7.4512,1800000.0
2012-10-04 12:40:00,9.39,9.41,9.38,9.39,2591500.0,7.4512,7.467,7.4432,7.4512,2591500.0
2012-10-04 12:50:00,9.4,9.4,9.36,9.39,2777200.0,7.4591,7.4591,7.4274,7.4512,2777200.0
2012-10-04 13:00:00,9.39,9.42,9.38,9.41,3982600.0,7.4512,7.475,7.4432,7.467,3982600.0
2012-10-04 13:10:00,9.4,9.41,9.39,9.39,1181200.0,7.4591,7.467,7.4512,7.4512,1181200.0
2012-10-04 13:20:00,9.39,9.41,9.39,9.41,1458400.0,7.4512,7.467,7.4512,7.467,1458400.0
2012-10-04 13:30:00,9.4,9.42,9.4,9.41,1381000.0,7.4591,7.475,7.4591,7.467,1381000.0
2012-10-04 13:40:00,9.41,9.41,9.39,9.39,1237900.0,7.467,7.467,7.4512,7.4512,1237900.0
2012-10-04 13:50:00,9.39,9.41,9.39,9.41,1838900.0,7.4512,7.467,7.4512,7.467,1838900.0
2012-10-04 14:00:00,9.4,9.41,9.38,9.39,3214700.0,7.4591,7.467,7.4432,7.4512,3214700.0
2012-10-04 14:10:00,9.4,9.4,9.37,9.38,2265200.0,7.4591,7.4591,7.4353,7.4432,2265200.0
2012-10-04 14:20:00,9.38,9.39,9.37,9.38,1073800.0,7.4432,7.4512,7.4353,7.4432,1073800.0
2012-10-04 14:30:00,9.38,9.39,9.38,9.39,924800.0,7.4432,7.4512,7.4432,7.4512,924800.0
2012-10-04 14:40:00,9.39,9.4,9.36,9.36,2983700.0,7.4512,7.4591,7.4274,7.4274,2983700.0
2012-10-04 14:50:00,9.36,9.37,9.34,9.36,2944000.0,7.4274,7.4353,7.4115,7.4274,2944000.0
2012-10-04 15:00:00,9.37,9.39,9.36,9.38,1835300.0,7.4353,7.4512,7.4274,7.4432,1835300.0
2012-10-04 15:10:00,9.38,9.4,9.38,9.38,1685100.0,7.4432,7.4591,7.4432,7.4432,1685100.0
2012-10-04 15:20:00,9.38,9.39,9.35,9.38,3424600.0,7.4432,7.4512,7.4194,7.4432,3424600.0
2012-10-04 15:30:00,9.38,9.4,9.37,9.39,2534200.0,7.4432,7.4591,7.4353,7.4512,2534200.0
2012-10-04 15:40:00,9.39,9.4,9.38,9.39,3710100.0,7.4512,7.4591,7.4432,7.4512,3710100.0
2012-10-04 15:50:00,9.39,9.42,9.37,9.42,13885900.0,7.4512,7.475,7.4353,7.475,13885900.0
2012-10-05 09:30:00,9.56,9.65,9.52,9.63,20186600.0,7.5861,7.6575,7.5543,7.6416,20186600.0
2012-10-05 09:40:00,9.63,9.64,9.57,9.61,9074100.0,7.6416,7.6495,7.594,7.6257,9074100.0
2012-10-05 09:50:00,9.61,9.65,9.59,9.59,9501300.0,7.6257,7.6575,7.6099,7.6099,9501300.0
2012-10-05 10:00:00,9.6,9.6,9.48,9.53,9656600.0,7.6178,7.6178,7.5226,7.5623,9656600.0
2012-10-05 10:10:00,9.53,9.57,9.5,9.55,7268800.0,7.5623,7.594,7.5384,7.5781,7268800.0
2012-10-05 10:20:00,9.55,9.58,9.54,9.54,7034200.0,7.5781,7.6019,7.5702,7.5702,7034200.0
2012-10-05 10:30:00,9.54,9.57,9.51,9.51,4583100.0,7.5702,7.594,7.5464,7.5464,4583100.0
2012-10-05 10:40:00,9.52,9.54,9.47,9.49,6379200.0,7.5543,7.5702,7.5146,7.5305,6379200.0
2012-10-05 10:50:00,9.49,9.55,9.48,9.55,3307000.0,7.5305,7.5781,7.5226,7.5781,3307000.0
2012-10-05 11:00:00,9.54,9.54,9.48,9.5,4353100.0,7.5702,7.5702,7.5226,7.5384,4353100.0
2012-10-05 11:10:00,9.49,9.52,9.49,9.51,2256900.0,7.5305,7.5543,7.5305,7.5464,2256900.0
2012-10-05 11:20:00,9.51,9.54,9.49,9.53,3739600.0,7.5464,7.5702,7.5305,7.5623,3739600.0
2012-10-05 11:30:00,9.52,9.55,9.52,9.53,2248400.0,7.5543,7.5781,7.5543,7.5623,2248400.0
2012-10-05 11:40:00,9.53,9.54,9.49,9.5,3259500.0,7.5623,7.5702,7.5305,7.5384,3259500.0
2012-10-05 11:50:00,9.5,9.51,9.49,9.49,2010500.0,7.5384,7.5464,7.5305,7.5305,2010500.0
2012-10-05 12:00:00,9.5,9.5,9.46,9.47,4794200.0,7.5384,7.5384,7.5067,7.5146,4794200.0
2012-10-05 12:10:00,9.47,9.49,9.46,9.47,3254000.0,7.5146,7.5305,7.5067,7.5146,3254000.0
2012-10-05 12:20:00,9.47,9.48,9.46,9.48,1177000.0,7.5146,7.5226,7.5067,7.5226,1177000.0
2012-10-05 12:30:00,9.47,9.49,9.47,9.48,1541300.0,7.5146,7.5305,7.5146,7.5226,1541300.0
2012-10-05 12:40:00,9.48,9.5,9.47,9.47,2301100.0,7.5226,7.5384,7.5146,7.5146,2301100.0
2012-10-05 12:50:00,9.47,9.5,9.47,9.49,1743200.0,7.5146,7.5384,7.5146,7.5305,1743200.0
2012-10-05 13:00:00,9.49,9.5,9.48,9.49,987700.0,7.5305,7.5384,7.5226,7.5305,987700.0
2012-10-05 13:10:00,9.48,9.49,9.45,9.46,2151200.0,7.5226,7.5305,7.4988,7.5067,2151200.0
2012-10-05 13:20:00,9.45,9.46,9.4,9.41,4431500.0,7.4988,7.5067,7.4591,7.467,4431500.0
2012-10-05 13:30:00,9.41,9.43,9.39,9.43,4078800.0,7.467,7.4829,7.4512,7.4829,4078800.0
2012-10-05 13:40:00,9.43,9.43,9.37,9.39,3806200.0,7.4829,7.4829,7.4353,7.4512,3806200.0
2012-10-05 13:50:00,9.39,9.43,9.39,9.41,3677900.0,7.4512,7.4829,7.4512,7.467,3677900.0
2012-10-05 14:00:00,9.4,9.41,9.35,9.35,3658100.0,7.4591,7.467,7.4194,7.4194,3658100.0
2012-10-05 14:10:00,9.35,9.37,9.31,9.36,5786900.0,7.4194,7.4353,7.3877,7.4274,5786900.0
2012-10-05 14:20:00,9.36,9.37,9.33,9.34,2279800.0,7.4274,7.4353,7.4035,7.4115,2279800.0
2012-10-05 14:30:00,9.34,9.36,9.32,9.35,2918200.0,7.4115,7.4274,7.3956,7.4194,2918200.0
2012-10-05 14:40:00,9.34,9.35,9.32,9.34,2279900.0,7.4115,7.4194,7.3956,7.4115,2279900.0
2012-10-05 14:50:00,9.34,9.34,9.28,9.28,4805700.0,7.4115,7.4115,7.3639,7.3639,4805700.0
2012-10-05 15:00:00,9.29,9.31,9.26,9.28,4467100.0,7.3718,7.3877,7.348,7.3639,4467100.0
2012-10-05 15:10:00,9.28,9.28,9.23,9.28,5814400.0,7.3639,7.3639,7.3242,7.3639,5814400.0
2012-10-05 15:20:00,9.27,9.3,9.26,9.29,4136600.0,7.3559,7.3797,7.348,7.3718,4136600.0
2012-10-05 15:30:00,9.29,9.31,9.26,9.28,5257900.0,7.3718,7.3877,7.348,7.3639,5257900.0
2012-10-05 15:40:00,9.28,9.3,9.27,9.3,5235900.0,7.3639,7.3797,7.3559,7.3797,5235900.0
2012-10-05 15:50:00,9.3,9.33,9.27,9.31,10357100.0,7.3797,7.4035,7.3559,7.3877,10357100.0
2012-10-08 09:30:00,9.16,9.26,9.13,9.24,9368500.0,7.2687,7.348,7.2448,7.3321,9368500.0
2012-10-08 09:40:00,9.24,9.29,9.23,9.24,4802900.0,7.3321,7.3718,7.3242,7.3321,4802900.0
2012-10-08 09:50:00,9.25,9.29,9.24,9.25,3306900.0,7.3401,7.3718,7.3321,7.3401,3306900.0
2012-10-08 10:00:00,9.25,9.3,9.25,9.27,2976900.0,7.3401,7.3797,7.3401,7.3559,2976900.0
2012-10-08 10:10:00,9.27,9.29,9.26,9.28,1909800.0,7.3559,7.3718,7.348,7.3639,1909800.0
2012-10-08 10:20:00,9.28,9.28,9.24,9.25,3120500.0,7.3639,7.3639,7.3321,7.3401,3120500.0
2012-10-08 10:30:00,9.25,9.31,9.24,9.3,3671700.0,7.3401,7.3877,7.3321,7.3797,3671700.0
2012-10-08 10:40:00,9.31,9.38,9.3,9.34,4532400.0,7.3877,7.4432,7.3797,7.4115,4532400.0
2012-10-08 10:50:00,9.35,9.35,9.33,9.33,1733700.0,7.4194,7.4194,7.4035,7.4035,1733700.0
2012-10-08 11:00:00,9.33,9.34,9.32,9.32,1774500.0,7.4035,7.4115,7.3956,7.3956,1774500.0
2012-10-08 11:10:00,9.32,9.32,9.29,9.29,2186100.0,7.3956,7.3956,7.3718,7.3718,2186100.0
2012-10-08 11:20:00,9.29,9.32,9.29,9.31,1518700.0,7.3718,7.3956,7.3718,7.3877,1518700.0
2012-10-08 11:30:00,9.3,9.31,9.28,9.29,1052900.0,7.3797,7.3877,7.3639,7.3718,1052900.0
2012-10-08 11:40:00,9.29,9.29,9.28,9.29,765400.0,7.3718,7.3718,7.3639,7.3718,765400.0
2012-10-08 11:50:00,9.28,9.31,9.27,9.3,1853000.0,7.3639,7.3877,7.3559,7.3797,1853000.0
2012-10-08 12:00:00,9.3,9.31,9.28,9.29,804000.0,7.3797,7.3877,7.3639,7.3718,804000.0
2012-10-08 12:10:00,9.29,9.31,9.28,9.29,755400.0,7.3718,7.3877,7.3639,7.3718,755400.0
2012-10-08 12:20:00,9.29,9.3,9.28,9.29,704300.0,7.3718,7.3797,7.3639,7.3718,704300.0
2012-10-08 12:30:00,9.3,9.3,9.28,9.28,737700.0,7.3797,7.3797,7.3639,7.3639,737700.0
2012-10-08 12:40:00,9.28,9.29,9.28,9.28,443600.0,7.3639,7.3718,7.3639,7.3639,443600.0
2012-10-08 12:50:00,9.29,9.3,9.26,9.3,1528300.0,7.3718,7.3797,7.348,7.3797,1528300.0
2012-10-08 13:00:00,9.29,9.31,9.27,9.28,1679700.0,7.3718,7.3877,7.3559,7.3639,1679700.0
2012-10-08 13:10:00,9.28,9.29,9.27,9.29,764700.0,7.3639,7.3718,7.3559,7.3718,764700.0
2012-10-08 13:20:00,9.29,9.29,9.27,9.28,481900.0,7.3718,7.3718,7.3559,7.3639,481900.0
2012-10-08 13:30:00,9.28,9.29,9.27,9.29,1058200.0,7.3639,7.3718,7.3559,7.3718,1058200.0
2012-10-08 13:40:00,9.29,9.29,9.27,9.28,474200.0,7.3718,7.3718,7.3559,7.3639,474200.0
2012-10-08 13:50:00,9.28,9.29,9.27,9.28,914900.0,7.3639,7.3718,7.3559,7.3639,914900.0
2012-10-08 14:00:00,9.28,9.29,9.27,9.28,714400.0,7.3639,7.3718,7.3559,7.3639,714400.0
2012-10-08 14:10:00,9.28,9.29,9.27,9.29,621600.0,7.3639,7.3718,7.3559,7.3718,621600.0
2012-10-08 14:20:00,9.29,9.29,9.28,9.28,437100.0,7.3718,7.3718,7.3639,7.3639,437100.0
2012-10-08 14:30:00,9.28,9.29,9.28,9.29,546600.0,7.3639,7.3718,7.3639,7.3718,546600.0
2012-10-08 14:40:00,9.28,9.29,9.27,9.28,888800.0,7.3639,7.3718,7.3559,7.3639,888800.0
2012-10-08 14:50:00,9.28,9.29,9.27,9.28,636200.0,7.3639,7.3718,7.3559,7.3639,636200.0
2012-10-08 15:00:00,9.28,9.3,9.27,9.29,1554800.0,7.3639,7.3797,7.3559,7.3718,1554800.0
2012-10-08 15:10:00,9.29,9.33,9.29,9.33,2375800.0,7.3718,7.4035,7.3718,7.4035,2375800.0
2012-10-08 15:20:00,9.33,9.35,9.31,9.31,3008100.0,7.4035,7.4194,7.3877,7.3877,3008100.0
2012-10-08 15:30:00,9.31,9.32,9.3,9.32,1576900.0,7.3877,7.3956,7.3797,7.3956,1576900.0
2012-10-08 15:40:00,9.31,9.32,9.26,9.29,2836500.0,7.3877,7.3956,7.348,7.3718,2836500.0
2012-10-08 15:50:00,9.28,9.29,9.26,9.28,6164000.0,7.3639,7.3718,7.348,7.3639,6164000.0
2012-10-09 09:30:00,9.33,9.38,9.29,9.3,7256800.0,7.4035,7.4432,7.3718,7.3797,7256800.0
2012-10-09 09:40:00,9.31,9.35,9.29,9.3,4120800.0,7.3877,7.4194,7.3718,7.3797,4120800.0
2012-10-09 09:50:00,9.3,9.34,9.29,9.33,3324700.0,7.3797,7.4115,7.3718,7.4035,3324700.0
2012-10-09 10:00:00,9.33,9.35,9.3,9.32,2953100.0,7.4035,7.4194,7.3797,7.3956,2953100.0
2012-10-09 10:10:00,9.32,9.34,9.3,9.34,2258600.0,7.3956,7.4115,7.3797,7.4115,2258600.0
2012-10-09 10:20:00,9.33,9.35,9.32,9.32,2563400.0,7.4035,7.4194,7.3956,7.3956,2563400.0
2012-10-09 10:30:00,9.32,9.34,9.29,9.3,3041700.0,7.3956,7.4115,7.3718,7.3797,3041700.0
2012-10-09 10:40:00,9.29,9.31,9.25,9.25,4998000.0,7.3718,7.3877,7.3401,7.3401,4998000.0
2012-10-09 10:50:00,9.26,9.26,9.2,9.23,5526000.0,7.348,7.348,7.3004,7.3242,5526000.0
2012-10-09 11:00:00,9.23,9.25,9.2,9.24,3271600.0,7.3242,7.3401,7.3004,7.3321,3271600.0
2012-10-09 11:10:00,9.25,9.25,9.2,9.21,2997700.0,7.3401,7.3401,7.3004,7.3083,2997700.0
2012-10-09 11:20:00,9.21,9.22,9.19,9.21,3121900.0,7.3083,7.3163,7.2925,7.3083,3121900.0
2012-10-09 11:30:00,9.21,9.23,9.2,9.2,2287800.0,7.3083,7.3242,7.3004,7.3004,2287800.0
2012-10-09 11:40:00,9.21,9.22,9.19,9.2,3398400.0,7.3083,7.3163,7.2925,7.3004,3398400.0
2012-10-09 11:50:00,9.21,9.21,9.19,9.2,985400.0,7.3083,7.3083,7.2925,7.3004,985400.0
2012-10-09 12:00:00,9.21,9.22,9.2,9.21,1678600.0,7.3083,7.3163,7.3004,7.3083,1678600.0
2012-10-09 12:10:00,9.21,9.24,9.2,9.21,2460700.0,7.3083,7.3321,7.3004,7.3083,2460700.0
2012-10-09 12:20:00,9.21,9.22,9.19,9.21,1159900.0,7.3083,7.3163,7.2925,7.3083,1159900.0
2012-10-09 12:30:00,9.2,9.21,9.18,9.19,1298700.0,7.3004,7.3083,7.2845,7.2925,1298700.0
2012-10-09 12:40:00,9.19,9.2,9.17,9.18,1771900.0,7.2925,7.3004,7.2766,7.2845,1771900.0
2012-10-09 12:50:00,9.18,9.19,9.17,9.19,883600.0,7.2845,7.2925,7.2766,7.2925,883600.0
2012-10-09 13:00:00,9.19,9.2,9.18,9.18,1151900.0,7.2925,7.3004,7.2845,7.2845,1151900.0
2012-10-09 13:10:00,9.18,9.21,9.18,9.2,1558700.0,7.2845,7.3083,7.2845,7.3004,1558700.0
2012-10-09 13:20:00,9.2,9.21,9.19,9.2,1066600.0,7.3004,7.3083,7.2925,7.3004,1066600.0
2012-10-09 13:30:00,9.2,9.24,9.19,9.23,1790500.0,7.3004,7.3321,7.2925,7.3242,1790500.0
2012-10-09 13:40:00,9.24,9.28,9.23,9.28,2492300.0,7.3321,7.3639,7.3242,7.3639,2492300.0
2012-10-09 13:50:00,9.27,9.28,9.26,9.27,1641200.0,7.3559,7.3639,7.348,7.3559,1641200.0
2012-10-09 14:00:00,9.27,9.27,9.25,9.26,1125400.0,7.3559,7.3559,7.3401,7.348,1125400.0
2012-10-09 14:10:00,9.27,9.27,9.25,9.27,1391700.0,7.3559,7.3559,7.3401,7.3559,1391700.0
2012-10-09 14:20:00,9.26,9.28,9.24,9.24,1620100.0,7.348,7.3639,7.3321,7.3321,1620100.0
2012-10-09 14:30:00,9.24,9.25,9.23,9.23,2355100.0,7.3321,7.3401,7.3242,7.3242,2355100.0
2012-10-09 14:40:00,9.23,9.26,9.21,9.26,2032700.0,7.3242,7.348,7.3083,7.348,2032700.0
2012-10-09 14:50:00,9.25,9.29,9.25,9.29,1696700.0,7.3401,7.3718,7.3401,7.3718,1696700.0
2012-10-09 15:00:00,9.29,9.31,9.27,9.28,2653000.0,7.3718,7.3877,7.3559,7.3639,2653000.0
2012-10-09 15:10:00,9.28,9.28,9.21,9.21,4165900.0,7.3639,7.3639,7.3083,7.3083,4165900.0
2012-10-09 15:20:00,9.21,9.22,9.11,9.14,12334500.0,7.3083,7.3163,7.229,7.2528,12334500.0
2012-10-09 15:30:00,9.13,9.14,9.04,9.11,17536300.0,7.2448,7.2528,7.1734,7.229,17536300.0
2012-10-09 15:40:00,9.11,9.23,9.1,9.2,13519900.0,7.229,7.3242,7.221,7.3004,13519900.0
2012-10-09 15:50:00,9.2,9.21,9.17,9.21,12565300.0,7.3004,7.3083,7.2766,7.3083,12565300.0
2012-10-10 09:30:00,9.19,9.27,9.18,9.22,4843900.0,7.2925,7.3559,7.2845,7.3163,4843900.0
2012-10-10 09:40:00,9.23,9.26,9.18,9.23,5522100.0,7.3242,7.348,7.2845,7.3242,5522100.0
2012-10-10 09:50:00,9.23,9.25,9.14,9.19,4422800.0,7.3242,7.3401,7.2528,7.2925,4422800.0
2012-10-10 10:00:00,9.19,9.22,9.17,9.21,3095100.0,7.2925,7.3163,7.2766,7.3083,3095100.0
2012-10-10 10:10:00,9.21,9.23,9.19,9.2,2187400.0,7.3083,7.3242,7.2925,7.3004,2187400.0
2012-10-10 10:20:00,9.21,9.26,9.2,9.26,2838900.0,7.3083,7.348,7.3004,7.348,2838900.0
2012-10-10 10:30:00,9.26,9.27,9.2,9.21,3107200.0,7.348,7.3559,7.3004,7.3083,3107200.0
2012-10-10 10:40:00,9.21,9.22,9.19,9.2,2183400.0,7.3083,7.3163,7.2925,7.3004,2183400.0
2012-10-10 10:50:00,9.2,9.25,9.2,9.22,3415700.0,7.3004,7.3401,7.3004,7.3163,3415700.0
2012-10-10 11:00:00,9.21,9.22,9.19,9.21,2997600.0,7.3083,7.3163,7.2925,7.3083,2997600.0
2012-10-10 11:10:00,9.21,9.22,9.19,9.2,1452200.0,7.3083,7.3163,7.2925,7.3004,1452200.0
2012-10-10 11:20:00,9.2,9.21,9.18,9.19,2193900.0,7.3004,7.3083,7.2845,7.2925,2193900.0
2012-10-10 11:30:00,9.2,9.21,9.16,9.17,1795400.0,7.3004,7.3083,7.2687,7.2766,1795400.0
2012-10-10 11:40:00,9.17,9.18,9.14,9.14,4054700.0,7.2766,7.2845,7.2528,7.2528,4054700.0
2012-10-10 11:50:00,9.14,9.15,9.11,9.13,3188100.0,7.2528,7.2607,7.229,7.2448,3188100.0
2012-10-10 12:00:00,9.13,9.14,9.12,9.13,1253200.0,7.2448,7.2528,7.2369,7.2448,1253200.0
2012-10-10 12:10:00,9.13,9.17,9.13,9.14,1874900.0,7.2448,7.2766,7.2448,7.2528,1874900.0
2012-10-10 12:20:00,9.14,9.15,9.13,9.14,774700.0,7.2528,7.2607,7.2448,7.2528,774700.0
2012-10-10 12:30:00,9.14,9.14,9.1,9.11,3467700.0,7.2528,7.2528,7.221,7.229,3467700.0
2012-10-10 12:40:00,9.1,9.12,9.1,9.1,1482900.0,7.221,7.2369,7.221,7.221,1482900.0
2012-10-10 12:50:00,9.11,9.11,9.07,9.07,3120300.0,7.229,7.229,7.1972,7.1972,3120300.0
2012-10-10 13:00:00,9.08,9.1,9.06,9.1,3593000.0,7.2052,7.221,7.1893,7.221,3593000.0
2012-10-10 13:10:00,9.1,9.12,9.09,9.12,1688400.0,7.221,7.2369,7.2131,7.2369,1688400.0
2012-10-10 13:20:00,9.12,9.12,9.1,9.12,1270100.0,7.2369,7.2369,7.221,7.2369,1270100.0
2012-10-10 13:30:00,9.12,9.16,9.11,9.16,2637800.0,7.2369,7.2687,7.229,7.2687,2637800.0
2012-10-10 13:40:00,9.16,9.16,9.13,9.15,1958100.0,7.2687,7.2687,7.2448,7.2607,1958100.0
2012-10-10 13:50:00,9.15,9.15,9.14,9.15,612800.0,7.2607,7.2607,7.2528,7.2607,612800.0
2012-10-10 14:00:00,9.15,9.19,9.14,9.18,2681500.0,7.2607,7.2925,7.2528,7.2845,2681500.0
2012-10-10 14:10:00,9.18,9.18,9.15,9.16,912300.0,7.2845,7.2845,7.2607,7.2687,912300.0
2012-10-10 14:20:00,9.16,9.16,9.14,9.15,1830700.0,7.2687,7.2687,7.2528,7.2607,1830700.0
2012-10-10 14:30:00,9.16,9.16,9.13,9.13,905000.0,7.2687,7.2687,7.2448,7.2448,905000.0
2012-10-10 14:40:00,9.13,9.15,9.13,9.13,1049100.0,7.2448,7.2607,7.2448,7.2448,1049100.0
2012-10-10 14:50:00,9.13,9.17,9.13,9.16,2210600.0,7.2448,7.2766,7.2448,7.2687,2210600.0
2012-10-10 15:00:00,9.16,9.18,9.14,9.18,2110300.0,7.2687,7.2845,7.2528,7.2845,2110300.0
2012-10-10 15:10:00,9.18,9.2,9.17,9.18,2275600.0,7.2845,7.3004,7.2766,7.2845,2275600.0
2012-10-10 15:20:00,9.17,9.2,9.17,9.2,3208800.0,7.2766,7.3004,7.2766,7.3004,3208800.0
2012-10-10 15:30:00,9.19,9.2,9.17,9.19,2055600.0,7.2925,7.3004,7.2766,7.2925,2055600.0
2012-10-10 15:40:00,9.19,9.22,9.18,9.19,4556500.0,7.2925,7.3163,7.2845,7.2925,4556500.0
2012-10-10 15:50:00,9.18,9.22,9.17,9.22,8582500.0,7.2845,7.3163,7.2766,7.3163,8582500.0
2012-10-11 09:30:00,9.39,9.41,9.34,9.37,12294000.0,7.4512,7.467,7.4115,7.4353,12294000.0
2012-10-11 09:40:00,9.36,9.36,9.3,9.33,5673000.0,7.4274,7.4274,7.3797,7.4035,5673000.0
2012-10-11 09:50:00,9.34,9.37,9.31,9.36,5590800.0,7.4115,7.4353,7.3877,7.4274,5590800.0
2012-10-11 10:00:00,9.36,9.39,9.34,9.37,4532300.0,7.4274,7.4512,7.4115,7.4353,4532300.0
2012-10-11 10:10:00,9.37,9.41,9.37,9.38,5540600.0,7.4353,7.467,7.4353,7.4432,5540600.0
2012-10-11 10:20:00,9.39,9.42,9.35,9.36,5449600.0,7.4512,7.475,7.4194,7.4274,5449600.0
2012-10-11 10:30:00,9.37,9.4,9.36,9.38,4178100.0,7.4353,7.4591,7.4274,7.4432,4178100.0
2012-10-11 10:40:00,9.38,9.4,9.37,9.4,3575900.0,7.4432,7.4591,7.4353,7.4591,3575900.0
2012-10-11 10:50:00,9.39,9.4,9.38,9.39,2271500.0,7.4512,7.4591,7.4432,7.4512,2271500.0
2012-10-11 11:00:00,9.39,9.4,9.37,9.38,1795500.0,7.4512,7.4591,7.4353,7.4432,1795500.0
2012-10-11 11:10:00,9.39,9.4,9.36,9.37,2377200.0,7.4512,7.4591,7.4274,7.4353,2377200.0
2012-10-11 11:20:00,9.37,9.38,9.35,9.37,2327700.0,7.4353,7.4432,7.4194,7.4353,2327700.0
2012-10-11 11:30:00,9.37,9.37,9.35,9.37,1230700.0,7.4353,7.4353,7.4194,7.4353,1230700.0
2012-10-11 11:40:00,9.36,9.37,9.33,9.33,3591300.0,7.4274,7.4353,7.4035,7.4035,3591300.0
2012-10-11 11:50:00,9.34,9.36,9.33,9.36,2185100.0,7.4115,7.4274,7.4035,7.4274,2185100.0
2012-10-11 12:00:00,9.36,9.37,9.34,9.35,1478700.0,7.4274,7.4353,7.4115,7.4194,1478700.0
2012-10-11 12:10:00,9.36,9.37,9.35,9.37,1544500.0,7.4274,7.4353,7.4194,7.4353,1544500.0
2012-10-11 12:20:00,9.36,9.37,9.34,9.36,1080600.0,7.4274,7.4353,7.4115,7.4274,1080600.0
2012-10-11 12:30:00,9.35,9.38,9.35,9.37,1703000.0,7.4194,7.4432,7.4194,7.4353,1703000.0
2012-10-11 12:40:00,9.36,9.38,9.35,9.38,1561600.0,7.4274,7.4432,7.4194,7.4432,1561600.0
2012-10-11 12:50:00,9.38,9.39,9.37,9.39,1195400.0,7.4432,7.4512,7.4353,7.4512,1195400.0
2012-10-11 13:00:00,9.39,9.39,9.37,9.38,1792600.0,7.4512,7.4512,7.4353,7.4432,1792600.0
2012-10-11 13:10:00,9.38,9.39,9.36,9.36,902800.0,7.4432,7.4512,7.4274,7.4274,902800.0
2012-10-11 13:20:00,9.36,9.37,9.34,9.35,1697900.0,7.4274,7.4353,7.4115,7.4194,1697900.0
2012-10-11 13:30:00,9.35,9.35,9.32,9.33,2660100.0,7.4194,7.4194,7.3956,7.4035,2660100.0
2012-10-11 13:40:00,9.34,9.34,9.31,9.32,2395400.0,7.4115,7.4115,7.3877,7.3956,2395400.0
2012-10-11 13:50:00,9.33,9.33,9.31,9.32,1435500.0,7.4035,7.4035,7.3877,7.3956,1435500.0
2012-10-11 14:00:00,9.33,9.33,9.31,9.32,692300.0,7.4035,7.4035,7.3877,7.3956,692300.0
2012-10-11 14:10:00,9.32,9.34,9.31,9.33,1695700.0,7.3956,7.4115,7.3877,7.4035,1695700.0
2012-10-11 14:20:00,9.33,9.34,9.31,9.33,1817700.0,7.4035,7.4115,7.3877,7.4035,1817700.0
2012-10-11 14:30:00,9.33,9.36,9.33,9.34,2348400.0,7.4035,7.4274,7.4035,7.4115,2348400.0
2012-10-11 14:40:00,9.35,9.35,9.31,9.32,2527200.0,7.4194,7.4194,7.3877,7.3956,2527200.0
2012-10-11 14:50:00,9.32,9.33,9.3,9.32,2067400.0,7.3956,7.4035,7.3797,7.3956,2067400.0
2012-10-11 15:00:00,9.32,9.34,9.31,9.32,1968700.0,7.3956,7.4115,7.3877,7.3956,1968700.0
2012-10-11 15:10:00,9.33,9.36,9.32,9.34,1728500.0,7.4035,7.4274,7.3956,7.4115,1728500.0
2012-10-11 15:20:00,9.34,9.35,9.31,9.35,3270600.0,7.4115,7.4194,7.3877,7.4194,3270600.0
2012-10-11 15:30:00,9.35,9.35,9.33,9.34,1617000.0,7.4194,7.4194,7.4035,7.4115,1617000.0
2012-10-11 15:40:00,9.34,9.34,9.3,9.3,3804100.0,7.4115,7.4115,7.3797,7.3797,3804100.0
2012-10-11 15:50:00,9.31,9.36,9.3,9.33,9700300.0,7.3877,7.4274,7.3797,7.4035,9700300.0
2012-10-12 09:30:00,9.16,9.24,9.15,9.2,11117100.0,7.2687,7.3321,7.2607,7.3004,11117100.0
2012-10-12 09:40:00,9.19,9.21,9.14,9.18,6350600.0,7.2925,7.3083,7.2528,7.2845,6350600.0
2012-10-12 09:50:00,9.18,9.23,9.15,9.21,7030600.0,7.2845,7.3242,7.2607,7.3083,7030600.0
2012-10-12 10:00:00,9.2,9.24,9.2,9.21,6060300.0,7.3004,7.3321,7.3004,7.3083,6060300.0
2012-10-12 10:10:00,9.21,9.28,9.21,9.26,6830900.0,7.3083,7.3639,7.3083,7.348,6830900.0
2012-10-12 10:20:00,9.25,9.26,9.2,9.22,4143900.0,7.3401,7.348,7.3004,7.3163,4143900.0
2012-10-12 10:30:00,9.23,9.24,9.21,9.24,2033700.0,7.3242,7.3321,7.3083,7.3321,2033700.0
2012-10-12 10:40:00,9.24,9.26,9.23,9.25,3674500.0,7.3321,7.348,7.3242,7.3401,3674500.0
2012-10-12 10:50:00,9.24,9.26,9.22,9.23,4126700.0,7.3321,7.348,7.3163,7.3242,4126700.0
2012-10-12 11:00:00,9.24,9.25,9.22,9.22,1714800.0,7.3321,7.3401,7.3163,7.3163,1714800.0
2012-10-12 11:10:00,9.22,9.23,9.18,9.19,3684600.0,7.3163,7.3242,7.2845,7.2925,3684600.0
2012-10-12 11:20:00,9.19,9.21,9.17,9.17,3396700.0,7.2925,7.3083,7.2766,7.2766,3396700.0
2012-10-12 11:30:00,9.17,9.18,9.11,9.11,5940100.0,7.2766,7.2845,7.229,7.229,5940100.0
2012-10-12 11:40:00,9.11,9.14,9.09,9.1,6115400.0,7.229,7.2528,7.2131,7.221,6115400.0
2012-10-12 11:50:00,9.09,9.12,9.08,9.1,3740400.0,7.2131,7.2369,7.2052,7.221,3740400.0
2012-10-12 12:00:00,9.11,9.12,9.09,9.11,2312000.0,7.229,7.2369,7.2131,7.229,2312000.0
2012-10-12 12:10:00,9.11,9.12,9.1,9.1,1270700.0,7.229,7.2369,7.221,7.221,1270700.0
2012-10-12 12:20:00,9.1,9.11,9.07,9.08,2560800.0,7.221,7.229,7.1972,7.2052,2560800.0
2012-10-12 12:30:00,9.07,9.09,9.07,9.08,2565100.0,7.1972,7.2131,7.1972,7.2052,2565100.0
2012-10-12 12:40:00,9.07,9.08,9.06,9.07,2631700.0,7.1972,7.2052,7.1893,7.1972,2631700.0
2012-10-12 12:50:00,9.08,9.12,9.07,9.1,2352700.0,7.2052,7.2369,7.1972,7.221,2352700.0
2012-10-12 13:00:00,9.11,9.11,9.07,9.09,2465100.0,7.229,7.229,7.1972,7.2131,2465100.0
2012-10-12 13:10:00,9.08,9.11,9.05,9.09,3661700.0,7.2052,7.229,7.1814,7.2131,3661700.0
2012-10-12 13:20:00,9.09,9.1,9.08,9.08,803400.0,7.2131,7.221,7.2052,7.2052,803400.0
2012-10-12 13:30:00,9.08,9.11,9.08,9.09,1966100.0,7.2052,7.229,7.2052,7.2131,1966100.0
2012-10-12 13:40:00,9.09,9.09,9.06,9.06,1730400.0,7.2131,7.2131,7.1893,7.1893,1730400.0
2012-10-12 13:50:00,9.07,9.1,9.06,9.09,1696000.0,7.1972,7.221,7.1893,7.2131,1696000.0
2012-10-12 14:00:00,9.09,9.09,9.06,9.07,2010400.0,7.2131,7.2131,7.1893,7.1972,2010400.0
2012-10-12 14:10:00,9.08,9.09,9.07,9.08,1407600.0,7.2052,7.2131,7.1972,7.2052,1407600.0
2012-10-12 14:20:00,9.08,9.12,9.07,9.11,2757800.0,7.2052,7.2369,7.1972,7.229,2757800.0
2012-10-12 14:30:00,9.12,9.14,9.1,9.14,3134000.0,7.2369,7.2528,7.221,7.2528,3134000.0
2012-10-12 14:40:00,9.14,9.14,9.11,9.13,2680300.0,7.2528,7.2528,7.229,7.2448,2680300.0
2012-10-12 14:50:00,9.13,9.16,9.12,9.16,2060000.0,7.2448,7.2687,7.2369,7.2687,2060000.0
2012-10-12 15:00:00,9.16,9.17,9.13,9.13,3291100.0,7.2687,7.2766,7.2448,7.2448,3291100.0
2012-10-12 15:10:00,9.14,9.15,9.13,9.13,2124100.0,7.2528,7.2607,7.2448,7.2448,2124100.0
2012-10-12 15:20:00,9.13,9.14,9.11,9.13,2967000.0,7.2448,7.2528,7.229,7.2448,2967000.0
2012-10-12 15:30:00,9.13,9.13,9.1,9.12,5264800.0,7.2448,7.2448,7.221,7.2369,5264800.0
2012-10-12 15:40:00,9.12,9.14,9.1,9.11,5204900.0,7.2369,7.2528,7.221,7.229,5204900.0
2012-10-12 15:50:00,9.12,9.13,9.11,9.12,8820500.0,7.2369,7.2448,7.229,7.2369,8820500.0
2012-10-15 09:30:00,9.24,9.29,9.2,9.21,10878700.0,7.3321,7.3718,7.3004,7.3083,10878700.0
2012-10-15 09:40:00,9.21,9.25,9.21,9.23,4617900.0,7.3083,7.3401,7.3083,7.3242,4617900.0
2012-10-15 09:50:00,9.23,9.28,9.22,9.28,3947200.0,7.3242,7.3639,7.3163,7.3639,3947200.0
2012-10-15 10:00:00,9.27,9.32,9.26,9.29,7159800.0,7.3559,7.3956,7.348,7.3718,7159800.0
2012-10-15 10:10:00,9.29,9.29,9.22,9.24,6523500.0,7.3718,7.3718,7.3163,7.3321,6523500.0
2012-10-15 10:20:00,9.24,9.25,9.17,9.19,8148200.0,7.3321,7.3401,7.2766,7.2925,8148200.0
2012-10-15 10:30:00,9.18,9.21,9.16,9.2,3102900.0,7.2845,7.3083,7.2687,7.3004,3102900.0
2012-10-15 10:40:00,9.19,9.22,9.19,9.19,2584100.0,7.2925,7.3163,7.2925,7.2925,2584100.0
2012-10-15 10:50:00,9.2,9.21,9.17,9.18,3255300.0,7.3004,7.3083,7.2766,7.2845,3255300.0
2012-10-15 11:00:00,9.18,9.25,9.17,9.24,2787600.0,7.2845,7.3401,7.2766,7.3321,2787600.0
2012-10-15 11:10:00,9.25,9.25,9.22,9.22,2502700.0,7.3401,7.3401,7.3163,7.3163,2502700.0
2012-10-15 11:20:00,9.22,9.24,9.22,9.23,2173700.0,7.3163,7.3321,7.3163,7.3242,2173700.0
2012-10-15 11:30:00,9.23,9.26,9.23,9.26,3566600.0,7.3242,7.348,7.3242,7.348,3566600.0
2012-10-15 11:40:00,9.25,9.29,9.25,9.27,3907500.0,7.3401,7.3718,7.3401,7.3559,3907500.0
2012-10-15 11:50:00,9.27,9.27,9.25,9.27,2039600.0,7.3559,7.3559,7.3401,7.3559,2039600.0
2012-10-15 12:00:00,9.27,9.29,9.26,9.29,1590900.0,7.3559,7.3718,7.348,7.3718,1590900.0
2012-10-15 12:10:00,9.29,9.31,9.27,9.29,3626000.0,7.3718,7.3877,7.3559,7.3718,3626000.0
2012-10-15 12:20:00,9.29,9.32,9.27,9.3,3214600.0,7.3718,7.3956,7.3559,7.3797,3214600.0
2012-10-15 12:30:00,9.31,9.32,9.29,9.31,1894800.0,7.3877,7.3956,7.3718,7.3877,1894800.0
2012-10-15 12:40:00,9.31,9.33,9.3,9.32,2750900.0,7.3877,7.4035,7.3797,7.3956,2750900.0
2012-10-15 12:50:00,9.32,9.33,9.3,9.31,3139700.0,7.3956,7.4035,7.3797,7.3877,3139700.0
2012-10-15 13:00:00,9.31,9.34,9.3,9.34,2077100.0,7.3877,7.4115,7.3797,7.4115,2077100.0
2012-10-15 13:10:00,9.33,9.34,9.32,9.34,2799900.0,7.4035,7.4115,7.3956,7.4115,2799900.0
2012-10-15 13:20:00,9.34,9.34,9.31,9.33,2603800.0,7.4115,7.4115,7.3877,7.4035,2603800.0
2012-10-15 13:30:00,9.32,9.34,9.3,9.32,2041700.0,7.3956,7.4115,7.3797,7.3956,2041700.0
2012-10-15 13:40:00,9.32,9.33,9.31,9.33,1425000.0,7.3956,7.4035,7.3877,7.4035,1425000.0
2012-10-15 13:50:00,9.32,9.34,9.31,9.32,2368000.0,7.3956,7.4115,7.3877,7.3956,2368000.0
2012-10-15 14:00:00,9.32,9.34,9.31,9.32,1411900.0,7.3956,7.4115,7.3877,7.3956,1411900.0
2012-10-15 14:10:00,9.32,9.35,9.32,9.34,3480900.0,7.3956,7.4194,7.3956,7.4115,3480900.0
2012-10-15 14:20:00,9.34,9.35,9.32,9.35,1877800.0,7.4115,7.4194,7.3956,7.4194,1877800.0
2012-10-15 14:30:00,9.35,9.35,9.31,9.31,3009100.0,7.4194,7.4194,7.3877,7.3877,3009100.0
2012-10-15 14:40:00,9.31,9.32,9.3,9.3,1702700.0,7.3877,7.3956,7.3797,7.3797,1702700.0
2012-10-15 14:50:00,9.3,9.31,9.29,9.3,2269200.0,7.3797,7.3877,7.3718,7.3797,2269200.0
2012-10-15 15:00:00,9.29,9.33,9.29,9.33,2569900.0,7.3718,7.4035,7.3718,7.4035,2569900.0
2012-10-15 15:10:00,9.33,9.35,9.32,9.35,1913800.0,7.4035,7.4194,7.3956,7.4194,1913800.0
2012-10-15 15:20:00,9.34,9.38,9.34,9.38,5941300.0,7.4115,7.4432,7.4115,7.4432,5941300.0
2012-10-15 15:30:00,9.38,9.38,9.35,9.38,3292800.0,7.4432,7.4432,7.4194,7.4432,3292800.0
2012-10-15 15:40:00,9.38,9.42,9.37,9.42,9102300.0,7.4432,7.475,7.4353,7.475,9102300.0
2012-10-15 15:50:00,9.42,9.44,9.41,9.43,10674200.0,7.475,7.4908,7.467,7.4829,10674200.0
2012-10-16 09:30:00,9.53,9.56,9.5,9.52,12868200.0,7.5623,7.5861,7.5384,7.5543,12868200.0
2012-10-16 09:40:00,9.52,9.52,9.48,9.51,10096900.0,7.5543,7.5543,7.5226,7.5464,10096900.0
2012-10-16 09:50:00,9.51,9.57,9.5,9.57,8601300.0,7.5464,7.594,7.5384,7.594,8601300.0
2012-10-16 10:00:00,9.57,9.58,9.54,9.57,6205600.0,7.594,7.6019,7.5702,7.594,6205600.0
2012-10-16 10:10:00,9.57,9.6,9.56,9.59,6226200.0,7.594,7.6178,7.5861,7.6099,6226200.0
2012-10-16 10:20:00,9.59,9.6,9.56,9.57,5627200.0,7.6099,7.6178,7.5861,7.594,5627200.0
2012-10-16 10:30:00,9.56,9.6,9.56,9.56,4405400.0,7.5861,7.6178,7.5861,7.5861,4405400.0
2012-10-16 10:40:00,9.56,9.58,9.55,9.57,4974000.0,7.5861,7.6019,7.5781,7.594,4974000.0
2012-10-16 10:50:00,9.57,9.57,9.5,9.54,6244600.0,7.594,7.594,7.5384,7.5702,6244600.0
2012-10-16 11:00:00,9.54,9.55,9.51,9.54,2899600.0,7.5702,7.5781,7.5464,7.5702,2899600.0
2012-10-16 11:10:00,9.55,9.56,9.54,9.54,2045800.0,7.5781,7.5861,7.5702,7.5702,2045800.0
2012-10-16 11:20:00,9.54,9.56,9.53,9.54,2091800.0,7.5702,7.5861,7.5623,7.5702,2091800.0
2012-10-16 11:30:00,9.55,9.57,9.53,9.54,3766200.0,7.5781,7.594,7.5623,7.5702,3766200.0
2012-10-16 11:40:00,9.54,9.55,9.51,9.53,2201600.0,7.5702,7.5781,7.5464,7.5623,2201600.0
2012-10-16 11:50:00,9.53,9.53,9.51,9.51,1872100.0,7.5623,7.5623,7.5464,7.5464,1872100.0
2012-10-16 12:00:00,9.52,9.53,9.51,9.52,1924500.0,7.5543,7.5623,7.5464,7.5543,1924500.0
2012-10-16 12:10:00,9.52,9.54,9.52,9.53,2504600.0,7.5543,7.5702,7.5543,7.5623,2504600.0
2012-10-16 12:20:00,9.54,9.54,9.51,9.52,1916900.0,7.5702,7.5702,7.5464,7.5543,1916900.0
2012-10-16 12:30:00,9.53,9.53,9.52,9.52,1144500.0,7.5623,7.5623,7.5543,7.5543,1144500.0
2012-10-16 12:40:00,9.53,9.53,9.49,9.5,2702000.0,7.5623,7.5623,7.5305,7.5384,2702000.0
2012-10-16 12:50:00,9.49,9.51,9.49,9.5,1505800.0,7.5305,7.5464,7.5305,7.5384,1505800.0
2012-10-16 13:00:00,9.5,9.5,9.46,9.46,2964400.0,7.5384,7.5384,7.5067,7.5067,2964400.0
2012-10-16 13:10:00,9.46,9.48,9.46,9.48,2188300.0,7.5067,7.5226,7.5067,7.5226,2188300.0
2012-10-16 13:20:00,9.48,9.5,9.47,9.5,1241200.0,7.5226,7.5384,7.5146,7.5384,1241200.0
2012-10-16 13:30:00,9.5,9.5,9.46,9.46,2486400.0,7.5384,7.5384,7.5067,7.5067,2486400.0
2012-10-16 13:40:00,9.46,9.47,9.46,9.46,1252100.0,7.5067,7.5146,7.5067,7.5067,1252100.0
2012-10-16 13:50:00,9.46,9.47,9.46,9.46,1640300.0,7.5067,7.5146,7.5067,7.5067,1640300.0
2012-10-16 14:00:00,9.46,9.48,9.46,9.47,2025500.0,7.5067,7.5226,7.5067,7.5146,2025500.0
2012-10-16 14:10:00,9.47,9.48,9.41,9.43,5956700.0,7.5146,7.5226,7.467,7.4829,5956700.0
2012-10-16 14:20:00,9.42,9.45,9.42,9.45,1970200.0,7.475,7.4988,7.475,7.4988,1970200.0
2012-10-16 14:30:00,9.45,9.45,9.39,9.39,4449200.0,7.4988,7.4988,7.4512,7.4512,4449200.0
2012-10-16 14:40:00,9.39,9.43,9.39,9.43,2334800.0,7.4512,7.4829,7.4512,7.4829,2334800.0
2012-10-16 14:50:00,9.43,9.44,9.4,9.43,3924800.0,7.4829,7.4908,7.4591,7.4829,3924800.0
2012-10-16 15:00:00,9.44,9.45,9.39,9.39,4153200.0,7.4908,7.4988,7.4512,7.4512,4153200.0
2012-10-16 15:10:00,9.39,9.43,9.38,9.43,4347700.0,7.4512,7.4829,7.4432,7.4829,4347700.0
2012-10-16 15:20:00,9.43,9.45,9.43,9.45,4444800.0,7.4829,7.4988,7.4829,7.4988,4444800.0
2012-10-16 15:30:00,9.45,9.46,9.42,9.46,4219500.0,7.4988,7.5067,7.475,7.5067,4219500.0
2012-10-16 15:40:00,9.46,9.46,9.43,9.45,6218300.0,7.5067,7.5067,7.4829,7.4988,6218300.0
2012-10-16 15:50:00,9.45,9.48,9.44,9.47,10338400.0,7.4988,7.5226,7.4908,7.5146,10338400.0
2012-10-17 09:30:00,9.42,9.44,9.3,9.42,18756500.0,7.475,7.4908,7.3797,7.475,18756500.0
2012-10-17 09:40:00,9.42,9.5,9.36,9.49,11044500.0,7.475,7.5384,7.4274,7.5305,11044500.0
2012-10-17 09:50:00,9.49,9.52,9.45,9.49,12181400.0,7.5305,7.5543,7.4988,7.5305,12181400.0
2012-10-17 10:00:00,9.48,9.59,9.47,9.58,13654100.0,7.5226,7.6099,7.5146,7.6019,13654100.0
2012-10-17 10:10:00,9.58,9.6,9.54,9.57,8576000.0,7.6019,7.6178,7.5702,7.594,8576000.0
2012-10-17 10:20:00,9.57,9.58,9.53,9.56,5671500.0,7.594,7.6019,7.5623,7.5861,5671500.0
2012-10-17 10:30:00,9.56,9.56,9.48,9.53,7645100.0,7.5861,7.5861,7.5226,7.5623,7645100.0
2012-10-17 10:40:00,9.53,9.54,9.5,9.54,4919700.0,7.5623,7.5702,7.5384,7.5702,4919700.0
2012-10-17 10:50:00,9.54,9.54,9.49,9.51,5106800.0,7.5702,7.5702,7.5305,7.5464,5106800.0
2012-10-17 11:00:00,9.51,9.53,9.5,9.51,2526800.0,7.5464,7.5623,7.5384,7.5464,2526800.0
2012-10-17 11:10:00,9.52,9.55,9.51,9.52,4521300.0,7.5543,7.5781,7.5464,7.5543,4521300.0
2012-10-17 11:20:00,9.52,9.53,9.45,9.49,6225900.0,7.5543,7.5623,7.4988,7.5305,6225900.0
2012-10-17 11:30:00,9.48,9.49,9.42,9.45,3877700.0,7.5226,7.5305,7.475,7.4988,3877700.0
2012-10-17 11:40:00,9.45,9.49,9.43,9.47,3681200.0,7.4988,7.5305,7.4829,7.5146,3681200.0
2012-10-17 11:50:00,9.47,9.54,9.47,9.54,5347100.0,7.5146,7.5702,7.5146,7.5702,5347100.0
2012-10-17 12:00:00,9.54,9.54,9.53,9.53,4281700.0,7.5702,7.5702,7.5623,7.5623,4281700.0
2012-10-17 12:10:00,9.54,9.54,9.49,9.52,4367000.0,7.5702,7.5702,7.5305,7.5543,4367000.0
2012-10-17 12:20:00,9.51,9.52,9.48,9.49,2933700.0,7.5464,7.5543,7.5226,7.5305,2933700.0
2012-10-17 12:30:00,9.49,9.52,9.47,9.51,3242300.0,7.5305,7.5543,7.5146,7.5464,3242300.0
2012-10-17 12:40:00,9.51,9.51,9.48,9.49,2290100.0,7.5464,7.5464,7.5226,7.5305,2290100.0
2012-10-17 12:50:00,9.49,9.49,9.45,9.46,3087700.0,7.5305,7.5305,7.4988,7.5067,3087700.0
2012-10-17 13:00:00,9.47,9.47,9.46,9.46,1986200.0,7.5146,7.5146,7.5067,7.5067,1986200.0
2012-10-17 13:10:00,9.47,9.47,9.45,9.45,1550000.0,7.5146,7.5146,7.4988,7.4988,1550000.0
2012-10-17 13:20:00,9.46,9.46,9.44,9.45,2679500.0,7.5067,7.5067,7.4908,7.4988,2679500.0
2012-10-17 13:30:00,9.45,9.46,9.38,9.4,4193600.0,7.4988,7.5067,7.4432,7.4591,4193600.0
2012-10-17 13:40:00,9.41,9.42,9.39,9.41,3297700.0,7.467,7.475,7.4512,7.467,3297700.0
2012-10-17 13:50:00,9.41,9.42,9.36,9.37,4917500.0,7.467,7.475,7.4274,7.4353,4917500.0
2012-10-17 14:00:00,9.38,9.39,9.37,9.39,3551400.0,7.4432,7.4512,7.4353,7.4512,3551400.0
2012-10-17 14:10:00,9.39,9.41,9.38,9.38,2863400.0,7.4512,7.467,7.4432,7.4432,2863400.0
2012-10-17 14:20:00,9.39,9.43,9.38,9.42,2671900.0,7.4512,7.4829,7.4432,7.475,2671900.0
2012-10-17 14:30:00,9.42,9.42,9.4,9.42,1918700.0,7.475,7.475,7.4591,7.475,1918700.0
2012-10-17 14:40:00,9.42,9.43,9.4,9.4,2625100.0,7.475,7.4829,7.4591,7.4591,2625100.0
2012-10-17 14:50:00,9.4,9.45,9.39,9.45,3361200.0,7.4591,7.4988,7.4512,7.4988,3361200.0
2012-10-17 15:00:00,9.45,9.5,9.44,9.48,6499300.0,7.4988,7.5384,7.4908,7.5226,6499300.0
2012-10-17 15:10:00,9.48,9.49,9.46,9.47,4194400.0,7.5226,7.5305,7.5067,7.5146,4194400.0
2012-10-17 15:20:00,9.47,9.48,9.44,9.45,3413500.0,7.5146,7.5226,7.4908,7.4988,3413500.0
2012-10-17 15:30:00,9.45,9.48,9.44,9.46,4114000.0,7.4988,7.5226,7.4908,7.5067,4114000.0
2012-10-17 15:40:00,9.46,9.47,9.43,9.44,4738300.0,7.5067,7.5146,7.4829,7.4908,4738300.0
2012-10-17 15:50:00,9.44,9.46,9.43,9.44,9246300.0,7.4908,7.5067,7.4829,7.4908,9246300.0
2012-10-18 09:30:00,9.38,9.45,9.37,9.41,7727600.0,7.4432,7.4988,7.4353,7.467,7727600.0
2012-10-18 09:40:00,9.42,9.53,9.41,9.46,9832200.0,7.475,7.5623,7.467,7.5067,9832200.0
2012-10-18 09:50:00,9.46,9.5,9.45,9.5,3613100.0,7.5067,7.5384,7.4988,7.5384,3613100.0
2012-10-18 10:00:00,9.49,9.54,9.46,9.49,5671400.0,7.5305,7.5702,7.5067,7.5305,5671400.0
2012-10-18 10:10:00,9.49,9.5,9.42,9.43,5063700.0,7.5305,7.5384,7.475,7.4829,5063700.0
2012-10-18 10:20:00,9.43,9.47,9.43,9.46,3177900.0,7.4829,7.5146,7.4829,7.5067,3177900.0
2012-10-18 10:30:00,9.46,9.49,9.45,9.49,3037600.0,7.5067,7.5305,7.4988,7.5305,3037600.0
2012-10-18 10:40:00,9.49,9.52,9.46,9.52,3718300.0,7.5305,7.5543,7.5067,7.5543,3718300.0
2012-10-18 10:50:00,9.52,9.52,9.49,9.52,3731000.0,7.5543,7.5543,7.5305,7.5543,3731000.0
2012-10-18 11:00:00,9.52,9.55,9.51,9.54,7088900.0,7.5543,7.5781,7.5464,7.5702,7088900.0
2012-10-18 11:10:00,9.54,9.54,9.51,9.52,2505300.0,7.5702,7.5702,7.5464,7.5543,2505300.0
2012-10-18 11:20:00,9.52,9.52,9.48,9.52,3126500.0,7.5543,7.5543,7.5226,7.5543,3126500.0
2012-10-18 11:30:00,9.52,9.52,9.51,9.52,1068800.0,7.5543,7.5543,7.5464,7.5543,1068800.0
2012-10-18 11:40:00,9.52,9.52,9.51,9.52,597900.0,7.5543,7.5543,7.5464,7.5543,597900.0
2012-10-18 11:50:00,9.52,9.54,9.51,9.54,2024300.0,7.5543,7.5702,7.5464,7.5702,2024300.0
2012-10-18 12:00:00,9.54,9.55,9.53,9.54,4122200.0,7.5702,7.5781,7.5623,7.5702,4122200.0
2012-10-18 12:10:00,9.54,9.57,9.54,9.56,4449900.0,7.5702,7.594,7.5702,7.5861,4449900.0
2012-10-18 12:20:00,9.56,9.57,9.53,9.54,2447600.0,7.5861,7.594,7.5623,7.5702,2447600.0
2012-10-18 12:30:00,9.54,9.55,9.51,9.53,6069900.0,7.5702,7.5781,7.5464,7.5623,6069900.0
2012-10-18 12:40:00,9.53,9.53,9.49,9.5,2207800.0,7.5623,7.5623,7.5305,7.5384,2207800.0
2012-10-18 12:50:00,9.5,9.53,9.48,9.5,4483800.0,7.5384,7.5623,7.5226,7.5384,4483800.0
2012-10-18 13:00:00,9.5,9.51,9.47,9.49,2811900.0,7.5384,7.5464,7.5146,7.5305,2811900.0
2012-10-18 13:10:00,9.49,9.49,9.45,9.48,2912300.0,7.5305,7.5305,7.4988,7.5226,2912300.0
2012-10-18 13:20:00,9.48,9.52,9.47,9.51,3267600.0,7.5226,7.5543,7.5146,7.5464,3267600.0
2012-10-18 13:30:00,9.52,9.52,9.49,9.49,1632800.0,7.5543,7.5543,7.5305,7.5305,1632800.0
2012-10-18 13:40:00,9.5,9.51,9.48,9.48,2026100.0,7.5384,7.5464,7.5226,7.5226,2026100.0
2012-10-18 13:50:00,9.49,9.5,9.46,9.46,1724100.0,7.5305,7.5384,7.5067,7.5067,1724100.0
2012-10-18 14:00:00,9.46,9.5,9.46,9.48,2975600.0,7.5067,7.5384,7.5067,7.5226,2975600.0
2012-10-18 14:10:00,9.47,9.49,9.46,9.49,1833100.0,7.5146,7.5305,7.5067,7.5305,1833100.0
2012-10-18 14:20:00,9.49,9.49,9.46,9.46,1646800.0,7.5305,7.5305,7.5067,7.5067,1646800.0
2012-10-18 14:30:00,9.46,9.47,9.42,9.44,4032900.0,7.5067,7.5146,7.475,7.4908,4032900.0
2012-10-18 14:40:00,9.44,9.45,9.4,9.43,5656800.0,7.4908,7.4988,7.4591,7.4829,5656800.0
2012-10-18 14:50:00,9.43,9.47,9.42,9.47,2956600.0,7.4829,7.5146,7.475,7.5146,2956600.0
2012-10-18 15:00:00,9.47,9.47,9.44,9.47,2850600.0,7.5146,7.5146,7.4908,7.5146,2850600.0
2012-10-18 15:10:00,9.47,9.49,9.45,9.45,2935000.0,7.5146,7.5305,7.4988,7.4988,2935000.0
2012-10-18 15:20:00,9.46,9.48,9.45,9.47,1921500.0,7.5067,7.5226,7.4988,7.5146,1921500.0
2012-10-18 15:30:00,9.47,9.49,9.46,9.47,2266000.0,7.5146,7.5305,7.5067,7.5146,2266000.0
2012-10-18 15:40:00,9.48,9.5,9.47,9.48,3709000.0,7.5226,7.5384,7.5146,7.5226,3709000.0
2012-10-18 15:50:00,9.47,9.49,9.46,9.49,7858800.0,7.5146,7.5305,7.5067,7.5305,7858800.0
2012-10-19 09:30:00,9.42,9.48,9.4,9.41,14088200.0,7.475,7.5226,7.4591,7.467,14088200.0
2012-10-19 09:40:00,9.41,9.47,9.39,9.45,9171800.0,7.467,7.5146,7.4512,7.4988,9171800.0
2012-10-19 09:50:00,9.44,9.49,9.44,9.47,5376000.0,7.4908,7.5305,7.4908,7.5146,5376000.0
2012-10-19 10:00:00,9.48,9.49,9.43,9.49,5625700.0,7.5226,7.5305,7.4829,7.5305,5625700.0
2012-10-19 10:10:00,9.49,9.49,9.44,9.45,3745700.0,7.5305,7.5305,7.4908,7.4988,3745700.0
2012-10-19 10:20:00,9.45,9.51,9.44,9.51,4231000.0,7.4988,7.5464,7.4908,7.5464,4231000.0
2012-10-19 10:30:00,9.51,9.51,9.47,9.5,3106900.0,7.5464,7.5464,7.5146,7.5384,3106900.0
2012-10-19 10:40:00,9.5,9.53,9.49,9.53,3224000.0,7.5384,7.5623,7.5305,7.5623,3224000.0
2012-10-19 10:50:00,9.53,9.55,9.52,9.52,5303200.0,7.5623,7.5781,7.5543,7.5543,5303200.0
2012-10-19 11:00:00,9.53,9.54,9.49,9.5,6323600.0,7.5623,7.5702,7.5305,7.5384,6323600.0
2012-10-19 11:10:00,9.5,9.54,9.47,9.53,4929100.0,7.5384,7.5702,7.5146,7.5623,4929100.0
2012-10-19 11:20:00,9.52,9.53,9.52,9.53,1965500.0,7.5543,7.5623,7.5543,7.5623,1965500.0
2012-10-19 11:30:00,9.53,9.53,9.5,9.51,1980500.0,7.5623,7.5623,7.5384,7.5464,1980500.0
2012-10-19 11:40:00,9.51,9.52,9.49,9.49,2767800.0,7.5464,7.5543,7.5305,7.5305,2767800.0
2012-10-19 11:50:00,9.5,9.51,9.48,9.51,3609700.0,7.5384,7.5464,7.5226,7.5464,3609700.0
2012-10-19 12:00:00,9.5,9.51,9.49,9.49,1783800.0,7.5384,7.5464,7.5305,7.5305,1783800.0
2012-10-19 12:10:00,9.5,9.5,9.47,9.48,4602100.0,7.5384,7.5384,7.5146,7.5226,4602100.0
2012-10-19 12:20:00,9.49,9.5,9.48,9.49,2487900.0,7.5305,7.5384,7.5226,7.5305,2487900.0
2012-10-19 12:30:00,9.49,9.49,9.48,9.49,1004200.0,7.5305,7.5305,7.5226,7.5305,1004200.0
2012-10-19 12:40:00,9.48,9.51,9.48,9.51,2608600.0,7.5226,7.5464,7.5226,7.5464,2608600.0
2012-10-19 12:50:00,9.51,9.51,9.48,9.49,2312300.0,7.5464,7.5464,7.5226,7.5305,2312300.0
2012-10-19 13:00:00,9.49,9.51,9.48,9.5,1635600.0,7.5305,7.5464,7.5226,7.5384,1635600.0
2012-10-19 13:10:00,9.49,9.51,9.48,9.49,1509000.0,7.5305,7.5464,7.5226,7.5305,1509000.0
2012-10-19 13:20:00,9.49,9.5,9.49,9.5,917500.0,7.5305,7.5384,7.5305,7.5384,917500.0
2012-10-19 13:30:00,9.49,9.5,9.48,9.49,1415600.0,7.5305,7.5384,7.5226,7.5305,1415600.0
2012-10-19 13:40:00,9.49,9.5,9.45,9.46,3718000.0,7.5305,7.5384,7.4988,7.5067,3718000.0
2012-10-19 13:50:00,9.46,9.47,9.43,9.43,4895000.0,7.5067,7.5146,7.4829,7.4829,4895000.0
2012-10-19 14:00:00,9.44,9.47,9.43,9.46,1971000.0,7.4908,7.5146,7.4829,7.5067,1971000.0
2012-10-19 14:10:00,9.46,9.47,9.43,9.45,2342500.0,7.5067,7.5146,7.4829,7.4988,2342500.0
2012-10-19 14:20:00,9.45,9.45,9.39,9.41,6534700.0,7.4988,7.4988,7.4512,7.467,6534700.0
2012-10-19 14:30:00,9.42,9.43,9.4,9.42,2711400.0,7.475,7.4829,7.4591,7.475,2711400.0
2012-10-19 14:40:00,9.43,9.43,9.4,9.42,2192900.0,7.4829,7.4829,7.4591,7.475,2192900.0
2012-10-19 14:50:00,9.42,9.45,9.39,9.44,4563300.0,7.475,7.4988,7.4512,7.4908,4563300.0
2012-10-19 15:00:00,9.44,9.44,9.41,9.41,2585000.0,7.4908,7.4908,7.467,7.467,2585000.0
2012-10-19 15:10:00,9.41,9.44,9.4,9.44,2715500.0,7.467,7.4908,7.4591,7.4908,2715500.0
2012-10-19 15:20:00,9.44,9.49,9.44,9.46,5326300.0,7.4908,7.5305,7.4908,7.5067,5326300.0
2012-10-19 15:30:00,9.46,9.46,9.44,9.45,3565700.0,7.5067,7.5067,7.4908,7.4988,3565700.0
2012-10-19 15:40:00,9.45,9.46,9.44,9.46,4344600.0,7.4988,7.5067,7.4908,7.5067,4344600.0
2012-10-19 15:50:00,9.46,9.49,9.43,9.44,13633800.0,7.5067,7.5305,7.4829,7.4908,13633800.0
2012-10-22 09:30:00,9.47,9.52,9.44,9.47,7286400.0,7.5146,7.5543,7.4908,7.5146,7286400.0
2012-10-22 09:40:00,9.46,9.48,9.41,9.45,5949000.0,7.5067,7.5226,7.467,7.4988,5949000.0
2012-10-22 09:50:00,9.45,9.5,9.44,9.5,3975100.0,7.4988,7.5384,7.4908,7.5384,3975100.0
2012-10-22 10:00:00,9.5,9.55,9.48,9.53,7606600.0,7.5384,7.5781,7.5226,7.5623,7606600.0
2012-10-22 10:10:00,9.53,9.54,9.49,9.5,3160900.0,7.5623,7.5702,7.5305,7.5384,3160900.0
2012-10-22 10:20:00,9.5,9.54,9.49,9.51,3115600.0,7.5384,7.5702,7.5305,7.5464,3115600.0
2012-10-22 10:30:00,9.51,9.52,9.49,9.5,2923600.0,7.5464,7.5543,7.5305,7.5384,2923600.0
2012-10-22 10:40:00,9.5,9.52,9.48,9.51,2888300.0,7.5384,7.5543,7.5226,7.5464,2888300.0
2012-10-22 10:50:00,9.51,9.55,9.51,9.54,3824500.0,7.5464,7.5781,7.5464,7.5702,3824500.0
2012-10-22 11:00:00,9.54,9.56,9.53,9.54,3460700.0,7.5702,7.5861,7.5623,7.5702,3460700.0
2012-10-22 11:10:00,9.54,9.55,9.49,9.5,2922400.0,7.5702,7.5781,7.5305,7.5384,2922400.0
2012-10-22 11:20:00,9.5,9.51,9.48,9.5,3145300.0,7.5384,7.5464,7.5226,7.5384,3145300.0
2012-10-22 11:30:00,9.49,9.51,9.49,9.5,1034800.0,7.5305,7.5464,7.5305,7.5384,1034800.0
2012-10-22 11:40:00,9.51,9.54,9.5,9.52,3004000.0,7.5464,7.5702,7.5384,7.5543,3004000.0
2012-10-22 11:50:00,9.53,9.53,9.5,9.51,1158100.0,7.5623,7.5623,7.5384,7.5464,1158100.0
2012-10-22 12:00:00,9.51,9.53,9.5,9.53,1436900.0,7.5464,7.5623,7.5384,7.5623,1436900.0
2012-10-22 12:10:00,9.52,9.53,9.51,9.52,1268200.0,7.5543,7.5623,7.5464,7.5543,1268200.0
2012-10-22 12:20:00,9.53,9.53,9.5,9.53,1570800.0,7.5623,7.5623,7.5384,7.5623,1570800.0
2012-10-22 12:30:00,9.53,9.54,9.51,9.53,1684600.0,7.5623,7.5702,7.5464,7.5623,1684600.0
2012-10-22 12:40:00,9.52,9.54,9.51,9.54,1942500.0,7.5543,7.5702,7.5464,7.5702,1942500.0
2012-10-22 12:50:00,9.54,9.55,9.53,9.54,2310300.0,7.5702,7.5781,7.5623,7.5702,2310300.0
2012-10-22 13:00:00,9.54,9.56,9.53,9.53,3560900.0,7.5702,7.5861,7.5623,7.5623,3560900.0
2012-10-22 13:10:00,9.53,9.54,9.5,9.52,2502600.0,7.5623,7.5702,7.5384,7.5543,2502600.0
2012-10-22 13:20:00,9.52,9.53,9.49,9.5,3293000.0,7.5543,7.5623,7.5305,7.5384,3293000.0
2012-10-22 13:30:00,9.5,9.52,9.49,9.49,3127900.0,7.5384,7.5543,7.5305,7.5305,3127900.0
2012-10-22 13:40:00,9.49,9.52,9.47,9.51,3331800.0,7.5305,7.5543,7.5146,7.5464,3331800.0
2012-10-22 13:50:00,9.51,9.52,9.48,9.49,1900800.0,7.5464,7.5543,7.5226,7.5305,1900800.0
2012-10-22 14:00:00,9.49,9.49,9.47,9.48,2116900.0,7.5305,7.5305,7.5146,7.5226,2116900.0
2012-10-22 14:10:00,9.48,9.51,9.47,9.5,3105800.0,7.5226,7.5464,7.5146,7.5384,3105800.0
2012-10-22 14:20:00,9.5,9.5,9.47,9.47,1372100.0,7.5384,7.5384,7.5146,7.5146,1372100.0
2012-10-22 14:30:00,9.48,9.49,9.47,9.47,1331000.0,7.5226,7.5305,7.5146,7.5146,1331000.0
2012-10-22 14:40:00,9.47,9.48,9.45,9.45,3303300.0,7.5146,7.5226,7.4988,7.4988,3303300.0
2012-10-22 14:50:00,9.46,9.47,9.44,9.44,3603400.0,7.5067,7.5146,7.4908,7.4908,3603400.0
2012-10-22 15:00:00,9.44,9.46,9.43,9.43,2575600.0,7.4908,7.5067,7.4829,7.4829,2575600.0
2012-10-22 15:10:00,9.44,9.47,9.43,9.46,3924600.0,7.4908,7.5146,7.4829,7.5067,3924600.0
2012-10-22 15:20:00,9.46,9.48,9.44,9.47,2371600.0,7.5067,7.5226,7.4908,7.5146,2371600.0
2012-10-22 15:30:00,9.47,9.49,9.45,9.48,2794400.0,7.5146,7.5305,7.4988,7.5226,2794400.0
2012-10-22 15:40:00,9.47,9.5,9.45,9.49,3175700.0,7.5146,7.5384,7.4988,7.5305,3175700.0
2012-10-22 15:50:00,9.49,9.56,9.49,9.54,12322500.0,7.5305,7.5861,7.5305,7.5702,12322500.0
2012-10-23 09:30:00,9.44,9.45,9.38,9.39,8474200.0,7.4908,7.4988,7.4432,7.4512,8474200.0
2012-10-23 09:40:00,9.39,9.46,9.36,9.46,7995500.0,7.4512,7.5067,7.4274,7.5067,7995500.0
2012-10-23 09:50:00,9.46,9.47,9.41,9.43,5072700.0,7.5067,7.5146,7.467,7.4829,5072700.0
2012-10-23 10:00:00,9.42,9.46,9.4,9.41,5849100.0,7.475,7.5067,7.4591,7.467,5849100.0
2012-10-23 10:10:00,9.41,9.42,9.39,9.41,4308300.0,7.467,7.475,7.4512,7.467,4308300.0
2012-10-23 10:20:00,9.41,9.42,9.37,9.38,5842500.0,7.467,7.475,7.4353,7.4432,5842500.0
2012-10-23 10:30:00,9.38,9.38,9.33,9.36,6756500.0,7.4432,7.4432,7.4035,7.4274,6756500.0
2012-10-23 10:40:00,9.36,9.38,9.34,9.37,4099300.0,7.4274,7.4432,7.4115,7.4353,4099300.0
2012-10-23 10:50:00,9.37,9.39,9.36,9.39,4355800.0,7.4353,7.4512,7.4274,7.4512,4355800.0
2012-10-23 11:00:00,9.39,9.41,9.37,9.38,2985800.0,7.4512,7.467,7.4353,7.4432,2985800.0
2012-10-23 11:10:00,9.38,9.42,9.37,9.42,2507300.0,7.4432,7.475,7.4353,7.475,2507300.0
2012-10-23 11:20:00,9.42,9.42,9.39,9.39,2817400.0,7.475,7.475,7.4512,7.4512,2817400.0
2012-10-23 11:30:00,9.39,9.4,9.35,9.37,3928700.0,7.4512,7.4591,7.4194,7.4353,3928700.0
2012-10-23 11:40:00,9.36,9.37,9.32,9.33,7670700.0,7.4274,7.4353,7.3956,7.4035,7670700.0
2012-10-23 11:50:00,9.33,9.35,9.32,9.34,1774400.0,7.4035,7.4194,7.3956,7.4115,1774400.0
2012-10-23 12:00:00,9.34,9.34,9.3,9.31,4105100.0,7.4115,7.4115,7.3797,7.3877,4105100.0
2012-10-23 12:10:00,9.3,9.35,9.3,9.32,3288900.0,7.3797,7.4194,7.3797,7.3956,3288900.0
2012-10-23 12:20:00,9.32,9.33,9.3,9.31,2634400.0,7.3956,7.4035,7.3797,7.3877,2634400.0
2012-10-23 12:30:00,9.31,9.35,9.31,9.34,1984400.0,7.3877,7.4194,7.3877,7.4115,1984400.0
2012-10-23 12:40:00,9.33,9.35,9.33,9.35,1240200.0,7.4035,7.4194,7.4035,7.4194,1240200.0
2012-10-23 12:50:00,9.34,9.35,9.32,9.34,1917700.0,7.4115,7.4194,7.3956,7.4115,1917700.0
2012-10-23 13:00:00,9.34,9.34,9.3,9.32,3533300.0,7.4115,7.4115,7.3797,7.3956,3533300.0
2012-10-23 13:10:00,9.32,9.34,9.3,9.32,2823400.0,7.3956,7.4115,7.3797,7.3956,2823400.0
2012-10-23 13:20:00,9.32,9.32,9.3,9.31,1057900.0,7.3956,7.3956,7.3797,7.3877,1057900.0
2012-10-23 13:30:00,9.31,9.32,9.3,9.3,1696300.0,7.3877,7.3956,7.3797,7.3797,1696300.0
2012-10-23 13:40:00,9.3,9.31,9.28,9.29,4208600.0,7.3797,7.3877,7.3639,7.3718,4208600.0
2012-10-23 13:50:00,9.29,9.33,9.28,9.32,3133700.0,7.3718,7.4035,7.3639,7.3956,3133700.0
2012-10-23 14:00:00,9.32,9.35,9.31,9.33,3270800.0,7.3956,7.4194,7.3877,7.4035,3270800.0
2012-10-23 14:10:00,9.33,9.34,9.3,9.32,2411500.0,7.4035,7.4115,7.3797,7.3956,2411500.0
2012-10-23 14:20:00,9.32,9.36,9.3,9.35,2860300.0,7.3956,7.4274,7.3797,7.4194,2860300.0
2012-10-23 14:30:00,9.35,9.36,9.33,9.35,1154100.0,7.4194,7.4274,7.4035,7.4194,1154100.0
2012-10-23 14:40:00,9.35,9.38,9.34,9.37,2351700.0,7.4194,7.4432,7.4115,7.4353,2351700.0
2012-10-23 14:50:00,9.37,9.39,9.35,9.39,1761100.0,7.4353,7.4512,7.4194,7.4512,1761100.0
2012-10-23 15:00:00,9.38,9.41,9.38,9.38,4781600.0,7.4432,7.467,7.4432,7.4432,4781600.0
2012-10-23 15:10:00,9.39,9.41,9.37,9.38,3199500.0,7.4512,7.467,7.4353,7.4432,3199500.0
2012-10-23 15:20:00,9.38,9.39,9.36,9.36,1879200.0,7.4432,7.4512,7.4274,7.4274,1879200.0
2012-10-23 15:30:00,9.36,9.38,9.34,9.36,3657500.0,7.4274,7.4432,7.4115,7.4274,3657500.0
2012-10-23 15:40:00,9.36,9.38,9.33,9.34,4227400.0,7.4274,7.4432,7.4035,7.4115,4227400.0
2012-10-23 15:50:00,9.33,9.38,9.33,9.38,7594000.0,7.4035,7.4432,7.4035,7.4432,7594000.0
2012-10-24 09:30:00,9.45,9.48,9.42,9.45,7030700.0,7.4988,7.5226,7.475,7.4988,7030700.0
2012-10-24 09:40:00,9.44,9.46,9.42,9.44,3379700.0,7.4908,7.5067,7.475,7.4908,3379700.0
2012-10-24 09:50:00,9.45,9.45,9.4,9.44,3508500.0,7.4988,7.4988,7.4591,7.4908,3508500.0
2012-10-24 10:00:00,9.44,9.45,9.4,9.4,3030900.0,7.4908,7.4988,7.4591,7.4591,3030900.0
2012-10-24 10:10:00,9.4,9.44,9.4,9.43,1959900.0,7.4591,7.4908,7.4591,7.4829,1959900.0
2012-10-24 10:20:00,9.43,9.45,9.42,9.44,2166500.0,7.4829,7.4988,7.475,7.4908,2166500.0
2012-10-24 10:30:00,9.44,9.46,9.42,9.44,2661700.0,7.4908,7.5067,7.475,7.4908,2661700.0
2012-10-24 10:40:00,9.45,9.49,9.44,9.49,4981700.0,7.4988,7.5305,7.4908,7.5305,4981700.0
2012-10-24 10:50:00,9.49,9.49,9.47,9.47,1454600.0,7.5305,7.5305,7.5146,7.5146,1454600.0
2012-10-24 11:00:00,9.47,9.49,9.47,9.47,3399700.0,7.5146,7.5305,7.5146,7.5146,3399700.0
2012-10-24 11:10:00,9.47,9.48,9.45,9.46,1691500.0,7.5146,7.5226,7.4988,7.5067,1691500.0
2012-10-24 11:20:00,9.46,9.47,9.45,9.46,1028200.0,7.5067,7.5146,7.4988,7.5067,1028200.0
2012-10-24 11:30:00,9.46,9.48,9.45,9.46,2654600.0,7.5067,7.5226,7.4988,7.5067,2654600.0
2012-10-24 11:40:00,9.47,9.47,9.45,9.45,1470800.0,7.5146,7.5146,7.4988,7.4988,1470800.0
2012-10-24 11:50:00,9.46,9.46,9.41,9.41,3380900.0,7.5067,7.5067,7.467,7.467,3380900.0
2012-10-24 12:00:00,9.41,9.43,9.36,9.36,7757000.0,7.467,7.4829,7.4274,7.4274,7757000.0
2012-10-24 12:10:00,9.36,9.42,9.36,9.41,3631600.0,7.4274,7.475,7.4274,7.467,3631600.0
2012-10-24 12:20:00,9.42,9.42,9.4,9.4,1866100.0,7.475,7.475,7.4591,7.4591,1866100.0
2012-10-24 12:30:00,9.4,9.46,9.4,9.45,3181100.0,7.4591,7.5067,7.4591,7.4988,3181100.0
2012-10-24 12:40:00,9.44,9.45,9.43,9.43,1098000.0,7.4908,7.4988,7.4829,7.4829,1098000.0
2012-10-24 12:50:00,9.44,9.44,9.43,9.43,768200.0,7.4908,7.4908,7.4829,7.4829,768200.0
2012-10-24 13:00:00,9.43,9.44,9.41,9.42,2077500.0,7.4829,7.4908,7.467,7.475,2077500.0
2012-10-24 13:10:00,9.42,9.42,9.38,9.39,3434800.0,7.475,7.475,7.4432,7.4512,3434800.0
2012-10-24 13:20:00,9.38,9.39,9.37,9.39,1932200.0,7.4432,7.4512,7.4353,7.4512,1932200.0
2012-10-24 13:30:00,9.38,9.39,9.36,9.38,1709200.0,7.4432,7.4512,7.4274,7.4432,1709200.0
2012-10-24 13:40:00,9.37,9.4,9.37,9.39,1772800.0,7.4353,7.4591,7.4353,7.4512,1772800.0
2012-10-24 13:50:00,9.38,9.39,9.38,9.38,703500.0,7.4432,7.4512,7.4432,7.4432,703500.0
2012-10-24 14:00:00,9.38,9.39,9.37,9.39,1875100.0,7.4432,7.4512,7.4353,7.4512,1875100.0
2012-10-24 14:10:00,9.38,9.4,9.35,9.38,3535300.0,7.4432,7.4591,7.4194,7.4432,3535300.0
2012-10-24 14:20:00,9.37,9.4,9.36,9.39,2126300.0,7.4353,7.4591,7.4274,7.4512,2126300.0
2012-10-24 14:30:00,9.39,9.4,9.36,9.36,2562400.0,7.4512,7.4591,7.4274,7.4274,2562400.0
2012-10-24 14:40:00,9.36,9.36,9.33,9.35,3632200.0,7.4274,7.4274,7.4035,7.4194,3632200.0
2012-10-24 14:50:00,9.36,9.36,9.33,9.34,3118200.0,7.4274,7.4274,7.4035,7.4115,3118200.0
2012-10-24 15:00:00,9.34,9.35,9.32,9.34,3243000.0,7.4115,7.4194,7.3956,7.4115,3243000.0
2012-10-24 15:10:00,9.35,9.35,9.32,9.34,3311900.0,7.4194,7.4194,7.3956,7.4115,3311900.0
2012-10-24 15:20:00,9.33,9.35,9.32,9.35,2866500.0,7.4035,7.4194,7.3956,7.4194,2866500.0
2012-10-24 15:30:00,9.35,9.35,9.32,9.33,2146000.0,7.4194,7.4194,7.3956,7.4035,2146000.0
2012-10-24 15:40:00,9.33,9.33,9.31,9.31,3037800.0,7.4035,7.4035,7.3877,7.3877,3037800.0
2012-10-24 15:50:00,9.31,9.32,9.3,9.3,8927300.0,7.3877,7.3956,7.3797,7.3797,8927300.0
2012-10-25 09:30:00,9.37,9.42,9.35,9.36,6220000.0,7.4353,7.475,7.4194,7.4274,6220000.0
2012-10-25 09:40:00,9.36,9.4,9.36,9.38,4089700.0,7.4274,7.4591,7.4274,7.4432,4089700.0
2012-10-25 09:50:00,9.38,9.4,9.37,9.4,2200400.0,7.4432,7.4591,7.4353,7.4591,2200400.0
2012-10-25 10:00:00,9.39,9.4,9.35,9.37,4093000.0,7.4512,7.4591,7.4194,7.4353,4093000.0
2012-10-25 10:10:00,9.36,9.4,9.36,9.39,2675000.0,7.4274,7.4591,7.4274,7.4512,2675000.0
2012-10-25 10:20:00,9.39,9.4,9.37,9.38,2508800.0,7.4512,7.4591,7.4353,7.4432,2508800.0
2012-10-25 10:30:00,9.38,9.39,9.36,9.37,3367300.0,7.4432,7.4512,7.4274,7.4353,3367300.0
2012-10-25 10:40:00,9.37,9.37,9.3,9.31,4415800.0,7.4353,7.4353,7.3797,7.3877,4415800.0
2012-10-25 10:50:00,9.3,9.35,9.3,9.34,3130700.0,7.3797,7.4194,7.3797,7.4115,3130700.0
2012-10-25 11:00:00,9.34,9.35,9.33,9.34,1062200.0,7.4115,7.4194,7.4035,7.4115,1062200.0
2012-10-25 11:10:00,9.35,9.35,9.33,9.33,941200.0,7.4194,7.4194,7.4035,7.4035,941200.0
2012-10-25 11:20:00,9.33,9.34,9.3,9.3,3068600.0,7.4035,7.4115,7.3797,7.3797,3068600.0
2012-10-25 11:30:00,9.31,9.32,9.24,9.26,5334800.0,7.3877,7.3956,7.3321,7.348,5334800.0
2012-10-25 11:40:00,9.25,9.28,9.23,9.25,4086900.0,7.3401,7.3639,7.3242,7.3401,4086900.0
2012-10-25 11:50:00,9.25,9.25,9.22,9.25,2655100.0,7.3401,7.3401,7.3163,7.3401,2655100.0
2012-10-25 12:00:00,9.25,9.25,9.22,9.24,1539200.0,7.3401,7.3401,7.3163,7.3321,1539200.0
2012-10-25 12:10:00,9.23,9.24,9.18,9.19,3604700.0,7.3242,7.3321,7.2845,7.2925,3604700.0
2012-10-25 12:20:00,9.19,9.2,9.18,9.2,3897400.0,7.2925,7.3004,7.2845,7.3004,3897400.0
2012-10-25 12:30:00,9.2,9.2,9.17,9.19,2852300.0,7.3004,7.3004,7.2766,7.2925,2852300.0
2012-10-25 12:40:00,9.2,9.2,9.18,9.2,2583900.0,7.3004,7.3004,7.2845,7.3004,2583900.0
2012-10-25 12:50:00,9.19,9.22,9.18,9.22,4426300.0,7.2925,7.3163,7.2845,7.3163,4426300.0
2012-10-25 13:00:00,9.22,9.23,9.21,9.22,1892700.0,7.3163,7.3242,7.3083,7.3163,1892700.0
2012-10-25 13:10:00,9.22,9.23,9.22,9.23,756900.0,7.3163,7.3242,7.3163,7.3242,756900.0
2012-10-25 13:20:00,9.22,9.23,9.22,9.22,1619800.0,7.3163,7.3242,7.3163,7.3163,1619800.0
2012-10-25 13:30:00,9.23,9.23,9.21,9.22,1856200.0,7.3242,7.3242,7.3083,7.3163,1856200.0
2012-10-25 13:40:00,9.23,9.26,9.22,9.25,4197300.0,7.3242,7.348,7.3163,7.3401,4197300.0
2012-10-25 13:50:00,9.25,9.25,9.22,9.23,1930300.0,7.3401,7.3401,7.3163,7.3242,1930300.0
2012-10-25 14:00:00,9.23,9.23,9.21,9.21,1463500.0,7.3242,7.3242,7.3083,7.3083,1463500.0
2012-10-25 14:10:00,9.21,9.23,9.2,9.21,2987900.0,7.3083,7.3242,7.3004,7.3083,2987900.0
2012-10-25 14:20:00,9.21,9.23,9.2,9.2,2211500.0,7.3083,7.3242,7.3004,7.3004,2211500.0
2012-10-25 14:30:00,9.21,9.21,9.2,9.2,755100.0,7.3083,7.3083,7.3004,7.3004,755100.0
2012-10-25 14:40:00,9.21,9.23,9.2,9.21,1618600.0,7.3083,7.3242,7.3004,7.3083,1618600.0
2012-10-25 14:50:00,9.21,9.22,9.2,9.2,1678300.0,7.3083,7.3163,7.3004,7.3004,1678300.0
2012-10-25 15:00:00,9.21,9.21,9.2,9.2,1414900.0,7.3083,7.3083,7.3004,7.3004,1414900.0
2012-10-25 15:10:00,9.2,9.21,9.2,9.2,998600.0,7.3004,7.3083,7.3004,7.3004,998600.0
2012-10-25 15:20:00,9.21,9.21,9.19,9.19,2258500.0,7.3083,7.3083,7.2925,7.2925,2258500.0
2012-10-25 15:30:00,9.2,9.21,9.18,9.21,3014900.0,7.3004,7.3083,7.2845,7.3083,3014900.0
2012-10-25 15:40:00,9.21,9.22,9.2,9.2,3163200.0,7.3083,7.3163,7.3004,7.3004,3163200.0
2012-10-25 15:50:00,9.21,9.24,9.2,9.23,9281700.0,7.3083,7.3321,7.3004,7.3242,9281700.0
2012-10-26 09:30:00,9.17,9.25,9.15,9.25,5936000.0,7.2766,7.3401,7.2607,7.3401,5936000.0
2012-10-26 09:40:00,9.24,9.27,9.21,9.22,3309000.0,7.3321,7.3559,7.3083,7.3163,3309000.0
2012-10-26 09:50:00,9.22,9.23,9.11,9.12,5409800.0,7.3163,7.3242,7.229,7.2369,5409800.0
2012-10-26 10:00:00,9.11,9.13,9.08,9.11,7789300.0,7.229,7.2448,7.2052,7.229,7789300.0
2012-10-26 10:10:00,9.11,9.14,9.08,9.13,3400700.0,7.229,7.2528,7.2052,7.2448,3400700.0
2012-10-26 10:20:00,9.12,9.13,9.1,9.1,2173900.0,7.2369,7.2448,7.221,7.221,2173900.0
2012-10-26 10:30:00,9.1,9.13,9.1,9.13,1203000.0,7.221,7.2448,7.221,7.2448,1203000.0
2012-10-26 10:40:00,9.12,9.13,9.1,9.1,2351500.0,7.2369,7.2448,7.221,7.221,2351500.0
2012-10-26 10:50:00,9.1,9.13,9.08,9.1,5573400.0,7.221,7.2448,7.2052,7.221,5573400.0
2012-10-26 11:00:00,9.1,9.11,9.07,9.1,3818500.0,7.221,7.229,7.1972,7.221,3818500.0
2012-10-26 11:10:00,9.09,9.11,9.09,9.11,2313500.0,7.2131,7.229,7.2131,7.229,2313500.0
2012-10-26 11:20:00,9.11,9.14,9.09,9.14,2614700.0,7.229,7.2528,7.2131,7.2528,2614700.0
2012-10-26 11:30:00,9.13,9.14,9.11,9.12,1358700.0,7.2448,7.2528,7.229,7.2369,1358700.0
2012-10-26 11:40:00,9.12,9.12,9.08,9.08,2369600.0,7.2369,7.2369,7.2052,7.2052,2369600.0
2012-10-26 11:50:00,9.08,9.1,9.07,9.09,2875800.0,7.2052,7.221,7.1972,7.2131,2875800.0
2012-10-26 12:00:00,9.09,9.1,9.06,9.07,3201600.0,7.2131,7.221,7.1893,7.1972,3201600.0
2012-10-26 12:10:00,9.08,9.09,9.07,9.07,1252900.0,7.2052,7.2131,7.1972,7.1972,1252900.0
2012-10-26 12:20:00,9.08,9.1,9.07,9.1,1187900.0,7.2052,7.221,7.1972,7.221,1187900.0
2012-10-26 12:30:00,9.09,9.1,9.06,9.08,2525300.0,7.2131,7.221,7.1893,7.2052,2525300.0
2012-10-26 12:40:00,9.09,9.1,9.08,9.09,1029300.0,7.2131,7.221,7.2052,7.2131,1029300.0
2012-10-26 12:50:00,9.08,9.13,9.08,9.13,2268100.0,7.2052,7.2448,7.2052,7.2448,2268100.0
2012-10-26 13:00:00,9.12,9.14,9.12,9.13,1925100.0,7.2369,7.2528,7.2369,7.2448,1925100.0
2012-10-26 13:10:00,9.13,9.14,9.12,9.13,1968800.0,7.2448,7.2528,7.2369,7.2448,1968800.0
2012-10-26 13:20:00,9.13,9.14,9.1,9.13,1888700.0,7.2448,7.2528,7.221,7.2448,1888700.0
2012-10-26 13:30:00,9.13,9.17,9.13,9.16,3096700.0,7.2448,7.2766,7.2448,7.2687,3096700.0
2012-10-26 13:40:00,9.16,9.16,9.14,9.16,1240600.0,7.2687,7.2687,7.2528,7.2687,1240600.0
2012-10-26 13:50:00,9.16,9.16,9.13,9.14,1622900.0,7.2687,7.2687,7.2448,7.2528,1622900.0
2012-10-26 14:00:00,9.14,9.15,9.14,9.14,947100.0,7.2528,7.2607,7.2528,7.2528,947100.0
2012-10-26 14:10:00,9.14,9.15,9.12,9.13,1913500.0,7.2528,7.2607,7.2369,7.2448,1913500.0
2012-10-26 14:20:00,9.12,9.13,9.1,9.12,2065300.0,7.2369,7.2448,7.221,7.2369,2065300.0
2012-10-26 14:30:00,9.12,9.15,9.11,9.14,3249700.0,7.2369,7.2607,7.229,7.2528,3249700.0
2012-10-26 14:40:00,9.15,9.15,9.12,9.12,3005500.0,7.2607,7.2607,7.2369,7.2369,3005500.0
2012-10-26 14:50:00,9.12,9.14,9.12,9.14,839400.0,7.2369,7.2528,7.2369,7.2528,839400.0
2012-10-26 15:00:00,9.13,9.16,9.13,9.15,1432700.0,7.2448,7.2687,7.2448,7.2607,1432700.0
2012-10-26 15:10:00,9.14,9.18,9.14,9.18,2940500.0,7.2528,7.2845,7.2528,7.2845,2940500.0
2012-10-26 15:20:00,9.17,9.18,9.17,9.18,1441900.0,7.2766,7.2845,7.2766,7.2845,1441900.0
2012-10-26 15:30:00,9.17,9.19,9.14,9.15,2765100.0,7.2766,7.2925,7.2528,7.2607,2765100.0
2012-10-26 15:40:00,9.15,9.16,9.11,9.11,4241700.0,7.2607,7.2687,7.229,7.229,4241700.0
2012-10-26 15:50:00,9.12,9.15,9.11,9.13,8151300.0,7.2369,7.2607,7.229,7.2448,8151300.0
2012-10-31 09:30:00,9.2,9.2,9.15,9.18,4006900.0,7.3004,7.3004,7.2607,7.2845,4006900.0
2012-10-31 09:40:00,9.19,9.21,9.15,9.21,3408600.0,7.2925,7.3083,7.2607,7.3083,3408600.0
2012-10-31 09:50:00,9.21,9.21,9.18,9.19,1857200.0,7.3083,7.3083,7.2845,7.2925,1857200.0
2012-10-31 10:00:00,9.2,9.26,9.18,9.26,3507400.0,7.3004,7.348,7.2845,7.348,3507400.0
2012-10-31 10:10:00,9.26,9.26,9.23,9.24,2418900.0,7.348,7.348,7.3242,7.3321,2418900.0
2012-10-31 10:20:00,9.23,9.26,9.23,9.26,2834300.0,7.3242,7.348,7.3242,7.348,2834300.0
2012-10-31 10:30:00,9.26,9.26,9.22,9.23,3550700.0,7.348,7.348,7.3163,7.3242,3550700.0
2012-10-31 10:40:00,9.23,9.25,9.22,9.24,2058600.0,7.3242,7.3401,7.3163,7.3321,2058600.0
2012-10-31 10:50:00,9.23,9.25,9.23,9.25,1670600.0,7.3242,7.3401,7.3242,7.3401,1670600.0
2012-10-31 11:00:00,9.25,9.25,9.22,9.23,2759900.0,7.3401,7.3401,7.3163,7.3242,2759900.0
2012-10-31 11:10:00,9.23,9.25,9.22,9.25,1523000.0,7.3242,7.3401,7.3163,7.3401,1523000.0
2012-10-31 11:20:00,9.25,9.25,9.22,9.22,1539500.0,7.3401,7.3401,7.3163,7.3163,1539500.0
2012-10-31 11:30:00,9.23,9.24,9.22,9.22,1639900.0,7.3242,7.3321,7.3163,7.3163,1639900.0
2012-10-31 11:40:00,9.22,9.23,9.22,9.23,1250900.0,7.3163,7.3242,7.3163,7.3242,1250900.0
2012-10-31 11:50:00,9.22,9.23,9.21,9.21,1123600.0,7.3163,7.3242,7.3083,7.3083,1123600.0
2012-10-31 12:00:00,9.21,9.23,9.2,9.22,1119700.0,7.3083,7.3242,7.3004,7.3163,1119700.0
2012-10-31 12:10:00,9.23,9.23,9.21,9.21,960300.0,7.3242,7.3242,7.3083,7.3083,960300.0
2012-10-31 12:20:00,9.21,9.22,9.19,9.2,3426200.0,7.3083,7.3163,7.2925,7.3004,3426200.0
2012-10-31 12:30:00,9.2,9.2,9.16,9.2,2578800.0,7.3004,7.3004,7.2687,7.3004,2578800.0
2012-10-31 12:40:00,9.2,9.22,9.19,9.21,1439400.0,7.3004,7.3163,7.2925,7.3083,1439400.0
2012-10-31 12:50:00,9.21,9.23,9.21,9.23,1840700.0,7.3083,7.3242,7.3083,7.3242,1840700.0
2012-10-31 13:00:00,9.23,9.24,9.19,9.19,2872000.0,7.3242,7.3321,7.2925,7.2925,2872000.0
2012-10-31 13:10:00,9.2,9.22,9.19,9.22,761200.0,7.3004,7.3163,7.2925,7.3163,761200.0
2012-10-31 13:20:00,9.22,9.22,9.21,9.21,496700.0,7.3163,7.3163,7.3083,7.3083,496700.0
2012-10-31 13:30:00,9.22,9.23,9.21,9.23,561400.0,7.3163,7.3242,7.3083,7.3242,561400.0
2012-10-31 13:40:00,9.22,9.23,9.21,9.22,1104400.0,7.3163,7.3242,7.3083,7.3163,1104400.0
2012-10-31 13:50:00,9.21,9.23,9.21,9.22,531300.0,7.3083,7.3242,7.3083,7.3163,531300.0
2012-10-31 14:00:00,9.23,9.23,9.22,9.23,545500.0,7.3242,7.3242,7.3163,7.3242,545500.0
2012-10-31 14:10:00,9.23,9.24,9.22,9.23,686900.0,7.3242,7.3321,7.3163,7.3242,686900.0
2012-10-31 14:20:00,9.24,9.24,9.23,9.24,908700.0,7.3321,7.3321,7.3242,7.3321,908700.0
2012-10-31 14:30:00,9.23,9.25,9.23,9.25,989700.0,7.3242,7.3401,7.3242,7.3401,989700.0
2012-10-31 14:40:00,9.25,9.25,9.24,9.24,942000.0,7.3401,7.3401,7.3321,7.3321,942000.0
2012-10-31 14:50:00,9.25,9.25,9.24,9.25,843700.0,7.3401,7.3401,7.3321,7.3401,843700.0
2012-10-31 15:00:00,9.24,9.25,9.24,9.25,1171900.0,7.3321,7.3401,7.3321,7.3401,1171900.0
2012-10-31 15:10:00,9.25,9.31,9.24,9.3,6476600.0,7.3401,7.3877,7.3321,7.3797,6476600.0
2012-10-31 15:20:00,9.3,9.32,9.29,9.32,2334500.0,7.3797,7.3956,7.3718,7.3956,2334500.0
2012-10-31 15:30:00,9.31,9.34,9.31,9.33,3453700.0,7.3877,7.4115,7.3877,7.4035,3453700.0
2012-10-31 15:40:00,9.33,9.34,9.32,9.34,3591700.0,7.4035,7.4115,7.3956,7.4115,3591700.0
2012-10-31 15:50:00,9.34,9.35,9.31,9.33,11390700.0,7.4115,7.4194,7.3877,7.4035,11390700.0
2012-11-01 09:30:00,9.34,9.35,9.27,9.35,4771400.0,7.4115,7.4194,7.3559,7.4194,4771400.0
2012-11-01 09:40:00,9.35,9.38,9.31,9.36,4407300.0,7.4194,7.4432,7.3877,7.4274,4407300.0
2012-11-01 09:50:00,9.35,9.42,9.35,9.39,6178900.0,7.4194,7.475,7.4194,7.4512,6178900.0
2012-11-01 10:00:00,9.39,9.44,9.39,9.43,6424300.0,7.4512,7.4908,7.4512,7.4829,6424300.0
2012-11-01 10:10:00,9.43,9.46,9.42,9.45,5571000.0,7.4829,7.5067,7.475,7.4988,5571000.0
2012-11-01 10:20:00,9.45,9.46,9.44,9.45,1688000.0,7.4988,7.5067,7.4908,7.4988,1688000.0
2012-11-01 10:30:00,9.45,9.46,9.45,9.46,3684600.0,7.4988,7.5067,7.4988,7.5067,3684600.0
2012-11-01 10:40:00,9.46,9.5,9.45,9.49,9061900.0,7.5067,7.5384,7.4988,7.5305,9061900.0
2012-11-01 10:50:00,9.48,9.5,9.46,9.47,6918800.0,7.5226,7.5384,7.5067,7.5146,6918800.0
2012-11-01 11:00:00,9.47,9.51,9.46,9.51,5888900.0,7.5146,7.5464,7.5067,7.5464,5888900.0
2012-11-01 11:10:00,9.5,9.52,9.47,9.48,4101400.0,7.5384,7.5543,7.5146,7.5226,4101400.0
2012-11-01 11:20:00,9.48,9.49,9.46,9.48,2481100.0,7.5226,7.5305,7.5067,7.5226,2481100.0
2012-11-01 11:30:00,9.48,9.5,9.48,9.49,2631500.0,7.5226,7.5384,7.5226,7.5305,2631500.0
2012-11-01 11:40:00,9.5,9.54,9.49,9.52,5325300.0,7.5384,7.5702,7.5305,7.5543,5325300.0
2012-11-01 11:50:00,9.52,9.53,9.51,9.53,4273900.0,7.5543,7.5623,7.5464,7.5623,4273900.0
2012-11-01 12:00:00,9.53,9.53,9.52,9.53,2175300.0,7.5623,7.5623,7.5543,7.5623,2175300.0
2012-11-01 12:10:00,9.52,9.55,9.52,9.54,3740700.0,7.5543,7.5781,7.5543,7.5702,3740700.0
2012-11-01 12:20:00,9.54,9.58,9.53,9.58,5476700.0,7.5702,7.6019,7.5623,7.6019,5476700.0
2012-11-01 12:30:00,9.58,9.6,9.57,9.59,7763800.0,7.6019,7.6178,7.594,7.6099,7763800.0
2012-11-01 12:40:00,9.59,9.6,9.58,9.6,3449500.0,7.6099,7.6178,7.6019,7.6178,3449500.0
2012-11-01 12:50:00,9.6,9.6,9.58,9.6,2290100.0,7.6178,7.6178,7.6019,7.6178,2290100.0
2012-11-01 13:00:00,9.59,9.6,9.58,9.6,3515400.0,7.6099,7.6178,7.6019,7.6178,3515400.0
2012-11-01 13:10:00,9.6,9.61,9.59,9.6,6821400.0,7.6178,7.6257,7.6099,7.6178,6821400.0
2012-11-01 13:20:00,9.61,9.63,9.6,9.62,4280200.0,7.6257,7.6416,7.6178,7.6337,4280200.0
2012-11-01 13:30:00,9.62,9.65,9.61,9.63,6113600.0,7.6337,7.6575,7.6257,7.6416,6113600.0
2012-11-01 13:40:00,9.63,9.65,9.63,9.63,5241600.0,7.6416,7.6575,7.6416,7.6416,5241600.0
2012-11-01 13:50:00,9.64,9.65,9.63,9.64,3419700.0,7.6495,7.6575,7.6416,7.6495,3419700.0
2012-11-01 14:00:00,9.64,9.65,9.64,9.64,2081200.0,7.6495,7.6575,7.6495,7.6495,2081200.0
2012-11-01 14:10:00,9.64,9.66,9.64,9.66,3984000.0,7.6495,7.6654,7.6495,7.6654,3984000.0
2012-11-01 14:20:00,9.66,9.67,9.64,9.65,6068400.0,7.6654,7.6733,7.6495,7.6575,6068400.0
2012-11-01 14:30:00,9.65,9.66,9.62,9.65,5379500.0,7.6575,7.6654,7.6337,7.6575,5379500.0
2012-11-01 14:40:00,9.65,9.66,9.63,9.64,3655700.0,7.6575,7.6654,7.6416,7.6495,3655700.0
2012-11-01 14:50:00,9.65,9.66,9.64,9.66,2343500.0,7.6575,7.6654,7.6495,7.6654,2343500.0
2012-11-01 15:00:00,9.66,9.68,9.65,9.67,3299100.0,7.6654,7.6813,7.6575,7.6733,3299100.0
2012-11-01 15:10:00,9.68,9.7,9.67,9.7,4709500.0,7.6813,7.6972,7.6733,7.6972,4709500.0
2012-11-01 15:20:00,9.7,9.7,9.68,9.7,5306000.0,7.6972,7.6972,7.6813,7.6972,5306000.0
2012-11-01 15:30:00,9.7,9.7,9.67,9.69,5100700.0,7.6972,7.6972,7.6733,7.6892,5100700.0
2012-11-01 15:40:00,9.69,9.72,9.68,9.72,9542200.0,7.6892,7.713,7.6813,7.713,9542200.0
2012-11-01 15:50:00,9.72,9.75,9.71,9.74,16184900.0,7.713,7.7368,7.7051,7.7289,16184900.0
2012-11-02 09:30:00,9.87,9.97,9.85,9.95,23415000.0,7.8321,7.9114,7.8162,7.8955,23415000.0
2012-11-02 09:40:00,9.96,9.96,9.84,9.87,12771300.0,7.9035,7.9035,7.8082,7.8321,12771300.0
2012-11-02 09:50:00,9.87,9.93,9.85,9.93,10446800.0,7.8321,7.8797,7.8162,7.8797,10446800.0
2012-11-02 10:00:00,9.93,9.93,9.82,9.82,9030200.0,7.8797,7.8797,7.7924,7.7924,9030200.0
2012-11-02 10:10:00,9.82,9.84,9.79,9.83,10223200.0,7.7924,7.8082,7.7686,7.8003,10223200.0
2012-11-02 10:20:00,9.84,9.85,9.82,9.84,4598600.0,7.8082,7.8162,7.7924,7.8082,4598600.0
2012-11-02 10:30:00,9.84,9.87,9.82,9.82,6280300.0,7.8082,7.8321,7.7924,7.7924,6280300.0
2012-11-02 10:40:00,9.83,9.83,9.77,9.82,6702100.0,7.8003,7.8003,7.7527,7.7924,6702100.0
2012-11-02 10:50:00,9.82,9.82,9.78,9.79,3893100.0,7.7924,7.7924,7.7606,7.7686,3893100.0
2012-11-02 11:00:00,9.79,9.84,9.77,9.81,6977100.0,7.7686,7.8082,7.7527,7.7844,6977100.0
2012-11-02 11:10:00,9.82,9.85,9.8,9.84,5131200.0,7.7924,7.8162,7.7765,7.8082,5131200.0
2012-11-02 11:20:00,9.85,9.88,9.84,9.88,3345600.0,7.8162,7.84,7.8082,7.84,3345600.0
2012-11-02 11:30:00,9.87,9.9,9.85,9.89,5436700.0,7.8321,7.8559,7.8162,7.8479,5436700.0
2012-11-02 11:40:00,9.9,9.9,9.85,9.86,3592500.0,7.8559,7.8559,7.8162,7.8241,3592500.0
2012-11-02 11:50:00,9.85,9.9,9.85,9.89,4550200.0,7.8162,7.8559,7.8162,7.8479,4550200.0
2012-11-02 12:00:00,9.89,9.89,9.88,9.88,905500.0,7.8479,7.8479,7.84,7.84,905500.0
2012-11-02 12:10:00,9.88,9.9,9.88,9.9,2986500.0,7.84,7.8559,7.84,7.8559,2986500.0
2012-11-02 12:20:00,9.9,9.92,9.89,9.91,4680400.0,7.8559,7.8717,7.8479,7.8638,4680400.0
2012-11-02 12:30:00,9.91,9.92,9.91,9.92,1658900.0,7.8638,7.8717,7.8638,7.8717,1658900.0
2012-11-02 12:40:00,9.91,9.92,9.87,9.88,4737300.0,7.8638,7.8717,7.8321,7.84,4737300.0
2012-11-02 12:50:00,9.89,9.9,9.87,9.9,2405000.0,7.8479,7.8559,7.8321,7.8559,2405000.0
2012-11-02 13:00:00,9.89,9.9,9.89,9.9,972500.0,7.8479,7.8559,7.8479,7.8559,972500.0
2012-11-02 13:10:00,9.9,9.9,9.87,9.88,1908400.0,7.8559,7.8559,7.8321,7.84,1908400.0
2012-11-02 13:20:00,9.88,9.89,9.86,9.88,3250100.0,7.84,7.8479,7.8241,7.84,3250100.0
2012-11-02 13:30:00,9.88,9.94,9.87,9.92,6395800.0,7.84,7.8876,7.8321,7.8717,6395800.0
2012-11-02 13:40:00,9.91,9.93,9.91,9.93,1754500.0,7.8638,7.8797,7.8638,7.8797,1754500.0
2012-11-02 13:50:00,9.92,9.93,9.9,9.91,3268000.0,7.8717,7.8797,7.8559,7.8638,3268000.0
2012-11-02 14:00:00,9.91,9.92,9.89,9.89,2267200.0,7.8638,7.8717,7.8479,7.8479,2267200.0
2012-11-02 14:10:00,9.9,9.91,9.89,9.91,1753500.0,7.8559,7.8638,7.8479,7.8638,1753500.0
2012-11-02 14:20:00,9.91,9.92,9.9,9.92,2098900.0,7.8638,7.8717,7.8559,7.8717,2098900.0
2012-11-02 14:30:00,9.92,9.92,9.87,9.87,3844200.0,7.8717,7.8717,7.8321,7.8321,3844200.0
2012-11-02 14:40:00,9.87,9.88,9.82,9.86,7384500.0,7.8321,7.84,7.7924,7.8241,7384500.0
2012-11-02 14:50:00,9.86,9.87,9.85,9.87,1499600.0,7.8241,7.8321,7.8162,7.8321,1499600.0
2012-11-02 15:00:00,9.86,9.88,9.86,9.87,1975700.0,7.8241,7.84,7.8241,7.8321,1975700.0
2012-11-02 15:10:00,9.88,9.9,9.87,9.87,4396000.0,7.84,7.8559,7.8321,7.8321,4396000.0
2012-11-02 15:20:00,9.87,9.89,9.85,9.85,3457500.0,7.8321,7.8479,7.8162,7.8162,3457500.0
2012-11-02 15:30:00,9.85,9.86,9.83,9.84,4246300.0,7.8162,7.8241,7.8003,7.8082,4246300.0
2012-11-02 15:40:00,9.83,9.85,9.8,9.82,6681500.0,7.8003,7.8162,7.7765,7.7924,6681500.0
2012-11-02 15:50:00,9.82,9.86,9.81,9.86,11949600.0,7.7924,7.8241,7.7844,7.8241,11949600.0
2012-11-05 09:30:00,9.83,9.93,9.8,9.87,10720700.0,7.8003,7.8797,7.7765,7.8321,10720700.0
2012-11-05 09:40:00,9.87,9.87,9.77,9.8,7257200.0,7.8321,7.8321,7.7527,7.7765,7257200.0
2012-11-05 09:50:00,9.8,9.81,9.73,9.73,7064300.0,7.7765,7.7844,7.721,7.721,7064300.0
2012-11-05 10:00:00,9.73,9.74,9.68,9.71,8338900.0,7.721,7.7289,7.6813,7.7051,8338900.0
2012-11-05 10:10:00,9.7,9.73,9.67,9.7,4567500.0,7.6972,7.721,7.6733,7.6972,4567500.0
2012-11-05 10:20:00,9.7,9.71,9.67,9.69,5207600.0,7.6972,7.7051,7.6733,7.6892,5207600.0
2012-11-05 10:30:00,9.7,9.73,9.68,9.71,4234000.0,7.6972,7.721,7.6813,7.7051,4234000.0
2012-11-05 10:40:00,9.72,9.75,9.7,9.72,3709100.0,7.713,7.7368,7.6972,7.713,3709100.0
2012-11-05 10:50:00,9.72,9.74,9.71,9.72,3333000.0,7.713,7.7289,7.7051,7.713,3333000.0
2012-11-05 11:00:00,9.72,9.73,9.69,9.73,2683000.0,7.713,7.721,7.6892,7.721,2683000.0
2012-11-05 11:10:00,9.73,9.73,9.71,9.71,1334700.0,7.721,7.721,7.7051,7.7051,1334700.0
2012-11-05 11:20:00,9.72,9.73,9.7,9.71,1826900.0,7.713,7.721,7.6972,7.7051,1826900.0
2012-11-05 11:30:00,9.71,9.71,9.66,9.69,3138500.0,7.7051,7.7051,7.6654,7.6892,3138500.0
2012-11-05 11:40:00,9.69,9.7,9.67,9.68,1946800.0,7.6892,7.6972,7.6733,7.6813,1946800.0
2012-11-05 11:50:00,9.68,9.71,9.67,9.68,1401600.0,7.6813,7.7051,7.6733,7.6813,1401600.0
2012-11-05 12:00:00,9.68,9.69,9.67,9.69,1455700.0,7.6813,7.6892,7.6733,7.6892,1455700.0
2012-11-05 12:10:00,9.69,9.7,9.68,9.7,806200.0,7.6892,7.6972,7.6813,7.6972,806200.0
2012-11-05 12:20:00,9.7,9.7,9.66,9.68,2357800.0,7.6972,7.6972,7.6654,7.6813,2357800.0
2012-11-05 12:30:00,9.68,9.68,9.65,9.67,2095200.0,7.6813,7.6813,7.6575,7.6733,2095200.0
2012-11-05 12:40:00,9.67,9.67,9.62,9.63,2630100.0,7.6733,7.6733,7.6337,7.6416,2630100.0
2012-11-05 12:50:00,9.64,9.65,9.63,9.63,1592600.0,7.6495,7.6575,7.6416,7.6416,1592600.0
2012-11-05 13:00:00,9.64,9.65,9.62,9.64,1413200.0,7.6495,7.6575,7.6337,7.6495,1413200.0
2012-11-05 13:10:00,9.64,9.65,9.63,9.64,1084600.0,7.6495,7.6575,7.6416,7.6495,1084600.0
2012-11-05 13:20:00,9.65,9.66,9.64,9.65,884100.0,7.6575,7.6654,7.6495,7.6575,884100.0
2012-11-05 13:30:00,9.66,9.7,9.65,9.7,1928900.0,7.6654,7.6972,7.6575,7.6972,1928900.0
2012-11-05 13:40:00,9.7,9.7,9.69,9.7,1225700.0,7.6972,7.6972,7.6892,7.6972,1225700.0
2012-11-05 13:50:00,9.7,9.7,9.69,9.7,1019800.0,7.6972,7.6972,7.6892,7.6972,1019800.0
2012-11-05 14:00:00,9.7,9.73,9.69,9.71,1932900.0,7.6972,7.721,7.6892,7.7051,1932900.0
2012-11-05 14:10:00,9.72,9.72,9.68,9.69,1626700.0,7.713,7.713,7.6813,7.6892,1626700.0
2012-11-05 14:20:00,9.7,9.73,9.69,9.71,2039200.0,7.6972,7.721,7.6892,7.7051,2039200.0
2012-11-05 14:30:00,9.7,9.72,9.7,9.71,1223000.0,7.6972,7.713,7.6972,7.7051,1223000.0
2012-11-05 14:40:00,9.71,9.73,9.7,9.71,1426000.0,7.7051,7.721,7.6972,7.7051,1426000.0
2012-11-05 14:50:00,9.72,9.72,9.71,9.71,1307300.0,7.713,7.713,7.7051,7.7051,1307300.0
2012-11-05 15:00:00,9.72,9.75,9.71,9.72,2011200.0,7.713,7.7368,7.7051,7.713,2011200.0
2012-11-05 15:10:00,9.72,9.73,9.71,9.72,1467400.0,7.713,7.721,7.7051,7.713,1467400.0
2012-11-05 15:20:00,9.71,9.74,9.71,9.74,1482300.0,7.7051,7.7289,7.7051,7.7289,1482300.0
2012-11-05 15:30:00,9.74,9.76,9.73,9.75,3155400.0,7.7289,7.7448,7.721,7.7368,3155400.0
2012-11-05 15:40:00,9.76,9.77,9.74,9.75,4092800.0,7.7448,7.7527,7.7289,7.7368,4092800.0
2012-11-05 15:50:00,9.75,9.77,9.74,9.74,5419000.0,7.7368,7.7527,7.7289,7.7289,5419000.0
2012-11-06 09:30:00,9.83,9.83,9.76,9.77,4544900.0,7.8003,7.8003,7.7448,7.7527,4544900.0
2012-11-06 09:40:00,9.77,9.79,9.75,9.78,3169800.0,7.7527,7.7686,7.7368,7.7606,3169800.0
2012-11-06 09:50:00,9.77,9.84,9.76,9.84,5248100.0,7.7527,7.8082,7.7448,7.8082,5248100.0
2012-11-06 10:00:00,9.84,9.85,9.81,9.82,3859600.0,7.8082,7.8162,7.7844,7.7924,3859600.0
2012-11-06 10:10:00,9.82,9.86,9.81,9.84,3392400.0,7.7924,7.8241,7.7844,7.8082,3392400.0
2012-11-06 10:20:00,9.85,9.87,9.83,9.85,4588200.0,7.8162,7.8321,7.8003,7.8162,4588200.0
2012-11-06 10:30:00,9.85,9.85,9.81,9.84,2423000.0,7.8162,7.8162,7.7844,7.8082,2423000.0
2012-11-06 10:40:00,9.84,9.84,9.81,9.82,2767200.0,7.8082,7.8082,7.7844,7.7924,2767200.0
2012-11-06 10:50:00,9.82,9.82,9.79,9.81,3239800.0,7.7924,7.7924,7.7686,7.7844,3239800.0
2012-11-06 11:00:00,9.8,9.81,9.78,9.78,1568100.0,7.7765,7.7844,7.7606,7.7606,1568100.0
2012-11-06 11:10:00,9.79,9.83,9.77,9.83,2999500.0,7.7686,7.8003,7.7527,7.8003,2999500.0
2012-11-06 11:20:00,9.83,9.83,9.8,9.82,2240300.0,7.8003,7.8003,7.7765,7.7924,2240300.0
2012-11-06 11:30:00,9.82,9.89,9.82,9.87,3573800.0,7.7924,7.8479,7.7924,7.8321,3573800.0
2012-11-06 11:40:00,9.87,9.89,9.86,9.87,3864400.0,7.8321,7.8479,7.8241,7.8321,3864400.0
2012-11-06 11:50:00,9.87,9.9,9.86,9.89,3996800.0,7.8321,7.8559,7.8241,7.8479,3996800.0
2012-11-06 12:00:00,9.9,9.91,9.89,9.9,6610100.0,7.8559,7.8638,7.8479,7.8559,6610100.0
2012-11-06 12:10:00,9.9,9.92,9.89,9.91,3823300.0,7.8559,7.8717,7.8479,7.8638,3823300.0
2012-11-06 12:20:00,9.91,9.92,9.88,9.9,3407300.0,7.8638,7.8717,7.84,7.8559,3407300.0
2012-11-06 12:30:00,9.89,9.9,9.88,9.89,1785100.0,7.8479,7.8559,7.84,7.8479,1785100.0
2012-11-06 12:40:00,9.9,9.9,9.87,9.88,2179400.0,7.8559,7.8559,7.8321,7.84,2179400.0
2012-11-06 12:50:00,9.88,9.9,9.87,9.89,1452400.0,7.84,7.8559,7.8321,7.8479,1452400.0
2012-11-06 13:00:00,9.9,9.91,9.88,9.9,1803200.0,7.8559,7.8638,7.84,7.8559,1803200.0
2012-11-06 13:10:00,9.91,9.92,9.89,9.9,4052300.0,7.8638,7.8717,7.8479,7.8559,4052300.0
2012-11-06 13:20:00,9.89,9.92,9.89,9.9,2143100.0,7.8479,7.8717,7.8479,7.8559,2143100.0
2012-11-06 13:30:00,9.91,9.92,9.9,9.91,1687800.0,7.8638,7.8717,7.8559,7.8638,1687800.0
2012-11-06 13:40:00,9.91,9.91,9.89,9.89,1637300.0,7.8638,7.8638,7.8479,7.8479,1637300.0
2012-11-06 13:50:00,9.9,9.94,9.89,9.92,4260500.0,7.8559,7.8876,7.8479,7.8717,4260500.0
2012-11-06 14:00:00,9.91,9.93,9.91,9.92,1414100.0,7.8638,7.8797,7.8638,7.8717,1414100.0
2012-11-06 14:10:00,9.92,9.94,9.91,9.93,2542100.0,7.8717,7.8876,7.8638,7.8797,2542100.0
2012-11-06 14:20:00,9.94,9.94,9.93,9.93,1091500.0,7.8876,7.8876,7.8797,7.8797,1091500.0
2012-11-06 14:30:00,9.94,9.95,9.93,9.95,3030100.0,7.8876,7.8955,7.8797,7.8955,3030100.0
2012-11-06 14:40:00,9.95,9.97,9.93,9.96,7262900.0,7.8955,7.9114,7.8797,7.9035,7262900.0
2012-11-06 14:50:00,9.95,9.96,9.92,9.94,2957800.0,7.8955,7.9035,7.8717,7.8876,2957800.0
2012-11-06 15:00:00,9.94,9.95,9.91,9.91,1942400.0,7.8876,7.8955,7.8638,7.8638,1942400.0
2012-11-06 15:10:00,9.92,9.94,9.9,9.93,2645800.0,7.8717,7.8876,7.8559,7.8797,2645800.0
2012-11-06 15:20:00,9.93,9.95,9.92,9.92,2540800.0,7.8797,7.8955,7.8717,7.8717,2540800.0
2012-11-06 15:30:00,9.92,9.93,9.91,9.93,2544800.0,7.8717,7.8797,7.8638,7.8797,2544800.0
2012-11-06 15:40:00,9.93,9.94,9.91,9.94,3773200.0,7.8797,7.8876,7.8638,7.8876,3773200.0
2012-11-06 15:50:00,9.94,9.94,9.92,9.93,7123300.0,7.8876,7.8876,7.8717,7.8797,7123300.0
2012-11-07 09:30:00,9.63,9.67,9.55,9.58,19610300.0,7.6416,7.6733,7.5781,7.6019,19610300.0
2012-11-07 09:40:00,9.57,9.63,9.54,9.61,16307400.0,7.594,7.6416,7.5702,7.6257,16307400.0
2012-11-07 09:50:00,9.61,9.61,9.53,9.55,9575500.0,7.6257,7.6257,7.5623,7.5781,9575500.0
2012-11-07 10:00:00,9.55,9.55,9.47,9.5,13623500.0,7.5781,7.5781,7.5146,7.5384,13623500.0
2012-11-07 10:10:00,9.5,9.5,9.42,9.43,12664900.0,7.5384,7.5384,7.475,7.4829,12664900.0
2012-11-07 10:20:00,9.43,9.46,9.41,9.44,11360000.0,7.4829,7.5067,7.467,7.4908,11360000.0
2012-11-07 10:30:00,9.43,9.49,9.42,9.46,10601400.0,7.4829,7.5305,7.475,7.5067,10601400.0
2012-11-07 10:40:00,9.46,9.49,9.44,9.46,6099700.0,7.5067,7.5305,7.4908,7.5067,6099700.0
2012-11-07 10:50:00,9.46,9.46,9.37,9.37,10139900.0,7.5067,7.5067,7.4353,7.4353,10139900.0
2012-11-07 11:00:00,9.37,9.44,9.37,9.42,6250000.0,7.4353,7.4908,7.4353,7.475,6250000.0
2012-11-07 11:10:00,9.42,9.43,9.34,9.35,9853600.0,7.475,7.4829,7.4115,7.4194,9853600.0
2012-11-07 11:20:00,9.35,9.36,9.31,9.33,9927600.0,7.4194,7.4274,7.3877,7.4035,9927600.0
2012-11-07 11:30:00,9.33,9.34,9.3,9.33,7289000.0,7.4035,7.4115,7.3797,7.4035,7289000.0
2012-11-07 11:40:00,9.33,9.38,9.32,9.38,6563300.0,7.4035,7.4432,7.3956,7.4432,6563300.0
2012-11-07 11:50:00,9.38,9.39,9.35,9.37,4955600.0,7.4432,7.4512,7.4194,7.4353,4955600.0
2012-11-07 12:00:00,9.37,9.39,9.36,9.38,2694400.0,7.4353,7.4512,7.4274,7.4432,2694400.0
2012-11-07 12:10:00,9.37,9.4,9.35,9.39,4326100.0,7.4353,7.4591,7.4194,7.4512,4326100.0
2012-11-07 12:20:00,9.4,9.41,9.37,9.38,3155400.0,7.4591,7.467,7.4353,7.4432,3155400.0
2012-11-07 12:30:00,9.38,9.39,9.35,9.39,3107500.0,7.4432,7.4512,7.4194,7.4512,3107500.0
2012-11-07 12:40:00,9.38,9.39,9.36,9.38,3422500.0,7.4432,7.4512,7.4274,7.4432,3422500.0
2012-11-07 12:50:00,9.38,9.38,9.34,9.36,2553000.0,7.4432,7.4432,7.4115,7.4274,2553000.0
2012-11-07 13:00:00,9.36,9.4,9.35,9.4,3415000.0,7.4274,7.4591,7.4194,7.4591,3415000.0
2012-11-07 13:10:00,9.4,9.42,9.37,9.37,3830500.0,7.4591,7.475,7.4353,7.4353,3830500.0
2012-11-07 13:20:00,9.38,9.39,9.37,9.38,1325000.0,7.4432,7.4512,7.4353,7.4432,1325000.0
2012-11-07 13:30:00,9.38,9.4,9.37,9.39,1351200.0,7.4432,7.4591,7.4353,7.4512,1351200.0
2012-11-07 13:40:00,9.39,9.4,9.36,9.37,3723400.0,7.4512,7.4591,7.4274,7.4353,3723400.0
2012-11-07 13:50:00,9.37,9.38,9.35,9.36,1606800.0,7.4353,7.4432,7.4194,7.4274,1606800.0
2012-11-07 14:00:00,9.36,9.38,9.35,9.37,2894400.0,7.4274,7.4432,7.4194,7.4353,2894400.0
2012-11-07 14:10:00,9.37,9.38,9.34,9.35,2852500.0,7.4353,7.4432,7.4115,7.4194,2852500.0
2012-11-07 14:20:00,9.35,9.37,9.34,9.34,3046500.0,7.4194,7.4353,7.4115,7.4115,3046500.0
2012-11-07 14:30:00,9.35,9.35,9.3,9.31,5950500.0,7.4194,7.4194,7.3797,7.3877,5950500.0
2012-11-07 14:40:00,9.31,9.32,9.3,9.32,3307900.0,7.3877,7.3956,7.3797,7.3956,3307900.0
2012-11-07 14:50:00,9.31,9.33,9.3,9.33,4134400.0,7.3877,7.4035,7.3797,7.4035,4134400.0
2012-11-07 15:00:00,9.33,9.33,9.3,9.3,3713700.0,7.4035,7.4035,7.3797,7.3797,3713700.0
2012-11-07 15:10:00,9.31,9.33,9.3,9.32,5130900.0,7.3877,7.4035,7.3797,7.3956,5130900.0
2012-11-07 15:20:00,9.32,9.36,9.31,9.36,3763200.0,7.3956,7.4274,7.3877,7.4274,3763200.0
2012-11-07 15:30:00,9.35,9.36,9.31,9.31,5416100.0,7.4194,7.4274,7.3877,7.3877,5416100.0
2012-11-07 15:40:00,9.31,9.32,9.28,9.28,12283700.0,7.3877,7.3956,7.3639,7.3639,12283700.0
2012-11-07 15:50:00,9.28,9.31,9.22,9.24,18071300.0,7.3639,7.3877,7.3163,7.3321,18071300.0
2012-11-08 09:30:00,9.49,9.53,9.44,9.53,18652500.0,7.5305,7.5623,7.4908,7.5623,18652500.0
2012-11-08 09:40:00,9.52,9.59,9.51,9.58,17678000.0,7.5543,7.6099,7.5464,7.6019,17678000.0
2012-11-08 09:50:00,9.58,9.6,9.55,9.58,12818900.0,7.6019,7.6178,7.5781,7.6019,12818900.0
2012-11-08 10:00:00,9.57,9.59,9.52,9.52,13672900.0,7.594,7.6099,7.5543,7.5543,13672900.0
2012-11-08 10:10:00,9.52,9.55,9.52,9.53,7412700.0,7.5543,7.5781,7.5543,7.5623,7412700.0
2012-11-08 10:20:00,9.52,9.53,9.46,9.48,9441700.0,7.5543,7.5623,7.5067,7.5226,9441700.0
2012-11-08 10:30:00,9.48,9.53,9.46,9.52,6795800.0,7.5226,7.5623,7.5067,7.5543,6795800.0
2012-11-08 10:40:00,9.51,9.52,9.45,9.48,7153200.0,7.5464,7.5543,7.4988,7.5226,7153200.0
2012-11-08 10:50:00,9.49,9.5,9.45,9.5,5879000.0,7.5305,7.5384,7.4988,7.5384,5879000.0
2012-11-08 11:00:00,9.5,9.52,9.48,9.51,5268400.0,7.5384,7.5543,7.5226,7.5464,5268400.0
2012-11-08 11:10:00,9.51,9.51,9.49,9.49,2124700.0,7.5464,7.5464,7.5305,7.5305,2124700.0
2012-11-08 11:20:00,9.49,9.52,9.48,9.51,3717600.0,7.5305,7.5543,7.5226,7.5464,3717600.0
2012-11-08 11:30:00,9.51,9.51,9.47,9.48,3274000.0,7.5464,7.5464,7.5146,7.5226,3274000.0
2012-11-08 11:40:00,9.49,9.49,9.47,9.48,2354800.0,7.5305,7.5305,7.5146,7.5226,2354800.0
2012-11-08 11:50:00,9.49,9.52,9.48,9.52,1853800.0,7.5305,7.5543,7.5226,7.5543,1853800.0
2012-11-08 12:00:00,9.52,9.53,9.48,9.48,3255000.0,7.5543,7.5623,7.5226,7.5226,3255000.0
2012-11-08 12:10:00,9.49,9.49,9.44,9.45,3948100.0,7.5305,7.5305,7.4908,7.4988,3948100.0
2012-11-08 12:20:00,9.46,9.5,9.45,9.47,3319500.0,7.5067,7.5384,7.4988,7.5146,3319500.0
2012-11-08 12:30:00,9.48,9.48,9.45,9.47,1750000.0,7.5226,7.5226,7.4988,7.5146,1750000.0
2012-11-08 12:40:00,9.47,9.48,9.43,9.45,1784500.0,7.5146,7.5226,7.4829,7.4988,1784500.0
2012-11-08 12:50:00,9.45,9.47,9.44,9.47,1973100.0,7.4988,7.5146,7.4908,7.5146,1973100.0
2012-11-08 13:00:00,9.47,9.47,9.45,9.46,1673000.0,7.5146,7.5146,7.4988,7.5067,1673000.0
2012-11-08 13:10:00,9.46,9.47,9.43,9.45,2154000.0,7.5067,7.5146,7.4829,7.4988,2154000.0
2012-11-08 13:20:00,9.44,9.45,9.38,9.41,4082200.0,7.4908,7.4988,7.4432,7.467,4082200.0
2012-11-08 13:30:00,9.41,9.46,9.39,9.45,4494900.0,7.467,7.5067,7.4512,7.4988,4494900.0
2012-11-08 13:40:00,9.45,9.47,9.44,9.46,1705200.0,7.4988,7.5146,7.4908,7.5067,1705200.0
2012-11-08 13:50:00,9.47,9.51,9.46,9.5,6126100.0,7.5146,7.5464,7.5067,7.5384,6126100.0
2012-11-08 14:00:00,9.49,9.5,9.45,9.46,2241100.0,7.5305,7.5384,7.4988,7.5067,2241100.0
2012-11-08 14:10:00,9.45,9.49,9.44,9.44,3141000.0,7.4988,7.5305,7.4908,7.4908,3141000.0
2012-11-08 14:20:00,9.45,9.47,9.44,9.45,1854900.0,7.4988,7.5146,7.4908,7.4988,1854900.0
2012-11-08 14:30:00,9.45,9.48,9.44,9.45,2215300.0,7.4988,7.5226,7.4908,7.4988,2215300.0
2012-11-08 14:40:00,9.44,9.49,9.44,9.49,2570500.0,7.4908,7.5305,7.4908,7.5305,2570500.0
2012-11-08 14:50:00,9.48,9.49,9.45,9.47,4500100.0,7.5226,7.5305,7.4988,7.5146,4500100.0
2012-11-08 15:00:00,9.47,9.48,9.45,9.48,1915300.0,7.5146,7.5226,7.4988,7.5226,1915300.0
2012-11-08 15:10:00,9.48,9.53,9.48,9.51,5073100.0,7.5226,7.5623,7.5226,7.5464,5073100.0
2012-11-08 15:20:00,9.52,9.53,9.49,9.5,4892900.0,7.5543,7.5623,7.5305,7.5384,4892900.0
2012-11-08 15:30:00,9.5,9.51,9.46,9.47,4254100.0,7.5384,7.5464,7.5067,7.5146,4254100.0
2012-11-08 15:40:00,9.48,9.49,9.44,9.45,6260600.0,7.5226,7.5305,7.4908,7.4988,6260600.0
2012-11-08 15:50:00,9.45,9.48,9.4,9.4,10231000.0,7.4988,7.5226,7.4591,7.4591,10231000.0
2012-11-09 09:30:00,9.29,9.4,9.27,9.39,8436200.0,7.3718,7.4591,7.3559,7.4512,8436200.0
2012-11-09 09:40:00,9.39,9.43,9.35,9.35,4655100.0,7.4512,7.4829,7.4194,7.4194,4655100.0
2012-11-09 09:50:00,9.35,9.38,9.31,9.37,4806300.0,7.4194,7.4432,7.3877,7.4353,4806300.0
2012-11-09 10:00:00,9.36,9.46,9.36,9.45,6198700.0,7.4274,7.5067,7.4274,7.4988,6198700.0
2012-11-09 10:10:00,9.46,9.47,9.4,9.45,5145200.0,7.5067,7.5146,7.4591,7.4988,5145200.0
2012-11-09 10:20:00,9.45,9.5,9.44,9.46,5117000.0,7.4988,7.5384,7.4908,7.5067,5117000.0
2012-11-09 10:30:00,9.47,9.48,9.43,9.44,3340100.0,7.5146,7.5226,7.4829,7.4908,3340100.0
2012-11-09 10:40:00,9.45,9.52,9.44,9.47,5437100.0,7.4988,7.5543,7.4908,7.5146,5437100.0
2012-11-09 10:50:00,9.47,9.5,9.46,9.48,3326800.0,7.5146,7.5384,7.5067,7.5226,3326800.0
2012-11-09 11:00:00,9.48,9.52,9.46,9.51,3668100.0,7.5226,7.5543,7.5067,7.5464,3668100.0
2012-11-09 11:10:00,9.51,9.52,9.49,9.51,1889800.0,7.5464,7.5543,7.5305,7.5464,1889800.0
2012-11-09 11:20:00,9.52,9.52,9.48,9.49,2436900.0,7.5543,7.5543,7.5226,7.5305,2436900.0
2012-11-09 11:30:00,9.5,9.52,9.47,9.5,3537000.0,7.5384,7.5543,7.5146,7.5384,3537000.0
2012-11-09 11:40:00,9.51,9.54,9.5,9.52,2487100.0,7.5464,7.5702,7.5384,7.5543,2487100.0
2012-11-09 11:50:00,9.52,9.53,9.49,9.5,1665800.0,7.5543,7.5623,7.5305,7.5384,1665800.0
2012-11-09 12:00:00,9.51,9.53,9.5,9.52,2143700.0,7.5464,7.5623,7.5384,7.5543,2143700.0
2012-11-09 12:10:00,9.52,9.59,9.52,9.59,4489700.0,7.5543,7.6099,7.5543,7.6099,4489700.0
2012-11-09 12:20:00,9.59,9.59,9.56,9.56,4334100.0,7.6099,7.6099,7.5861,7.5861,4334100.0
2012-11-09 12:30:00,9.56,9.57,9.55,9.56,2657900.0,7.5861,7.594,7.5781,7.5861,2657900.0
2012-11-09 12:40:00,9.56,9.58,9.55,9.57,2202600.0,7.5861,7.6019,7.5781,7.594,2202600.0
2012-11-09 12:50:00,9.57,9.57,9.52,9.54,2247700.0,7.594,7.594,7.5543,7.5702,2247700.0
2012-11-09 13:00:00,9.54,9.56,9.53,9.55,1884600.0,7.5702,7.5861,7.5623,7.5781,1884600.0
2012-11-09 13:10:00,9.55,9.55,9.48,9.53,5533100.0,7.5781,7.5781,7.5226,7.5623,5533100.0
2012-11-09 13:20:00,9.53,9.54,9.46,9.46,3941000.0,7.5623,7.5702,7.5067,7.5067,3941000.0
2012-11-09 13:30:00,9.46,9.48,9.44,9.46,3630000.0,7.5067,7.5226,7.4908,7.5067,3630000.0
2012-11-09 13:40:00,9.45,9.48,9.43,9.46,2764300.0,7.4988,7.5226,7.4829,7.5067,2764300.0
2012-11-09 13:50:00,9.46,9.51,9.45,9.5,2366400.0,7.5067,7.5464,7.4988,7.5384,2366400.0
2012-11-09 14:00:00,9.49,9.5,9.45,9.45,1078800.0,7.5305,7.5384,7.4988,7.4988,1078800.0
2012-11-09 14:10:00,9.45,9.5,9.45,9.47,1655200.0,7.4988,7.5384,7.4988,7.5146,1655200.0
2012-11-09 14:20:00,9.48,9.48,9.46,9.48,1085400.0,7.5226,7.5226,7.5067,7.5226,1085400.0
2012-11-09 14:30:00,9.47,9.51,9.47,9.5,1728600.0,7.5146,7.5464,7.5146,7.5384,1728600.0
2012-11-09 14:40:00,9.49,9.5,9.46,9.46,1131800.0,7.5305,7.5384,7.5067,7.5067,1131800.0
2012-11-09 14:50:00,9.46,9.47,9.45,9.46,1066800.0,7.5067,7.5146,7.4988,7.5067,1066800.0
2012-11-09 15:00:00,9.46,9.46,9.42,9.43,2296800.0,7.5067,7.5067,7.475,7.4829,2296800.0
2012-11-09 15:10:00,9.44,9.45,9.4,9.41,2204700.0,7.4908,7.4988,7.4591,7.467,2204700.0
2012-11-09 15:20:00,9.41,9.43,9.39,9.41,3067000.0,7.467,7.4829,7.4512,7.467,3067000.0
2012-11-09 15:30:00,9.41,9.41,9.38,9.39,2698800.0,7.467,7.467,7.4432,7.4512,2698800.0
2012-11-09 15:40:00,9.38,9.45,9.38,9.45,3516500.0,7.4432,7.4988,7.4432,7.4988,3516500.0
2012-11-09 15:50:00,9.45,9.45,9.4,9.42,9227900.0,7.4988,7.4988,7.4591,7.475,9227900.0
2012-11-12 09:30:00,9.5,9.52,9.45,9.49,5104700.0,7.5384,7.5543,7.4988,7.5305,5104700.0
2012-11-12 09:40:00,9.49,9.51,9.45,9.47,3294900.0,7.5305,7.5464,7.4988,7.5146,3294900.0
2012-11-12 09:50:00,9.47,9.5,9.45,9.49,2701500.0,7.5146,7.5384,7.4988,7.5305,2701500.0
2012-11-12 10:00:00,9.49,9.5,9.47,9.48,1270800.0,7.5305,7.5384,7.5146,7.5226,1270800.0
2012-11-12 10:10:00,9.47,9.48,9.45,9.47,2591900.0,7.5146,7.5226,7.4988,7.5146,2591900.0
2012-11-12 10:20:00,9.46,9.47,9.42,9.45,2096300.0,7.5067,7.5146,7.475,7.4988,2096300.0
2012-11-12 10:30:00,9.44,9.46,9.43,9.45,1277400.0,7.4908,7.5067,7.4829,7.4988,1277400.0
2012-11-12 10:40:00,9.45,9.45,9.42,9.44,1331300.0,7.4988,7.4988,7.475,7.4908,1331300.0
2012-11-12 10:50:00,9.44,9.44,9.4,9.41,1820800.0,7.4908,7.4908,7.4591,7.467,1820800.0
2012-11-12 11:00:00,9.42,9.42,9.4,9.41,1728700.0,7.475,7.475,7.4591,7.467,1728700.0
2012-11-12 11:10:00,9.4,9.42,9.4,9.4,1009500.0,7.4591,7.475,7.4591,7.4591,1009500.0
2012-11-12 11:20:00,9.41,9.43,9.4,9.43,1596900.0,7.467,7.4829,7.4591,7.4829,1596900.0
2012-11-12 11:30:00,9.42,9.42,9.4,9.41,1076100.0,7.475,7.475,7.4591,7.467,1076100.0
2012-11-12 11:40:00,9.41,9.41,9.39,9.41,1415800.0,7.467,7.467,7.4512,7.467,1415800.0
2012-11-12 11:50:00,9.41,9.41,9.38,9.39,1387200.0,7.467,7.467,7.4432,7.4512,1387200.0
2012-11-12 12:00:00,9.4,9.43,9.39,9.41,1596300.0,7.4591,7.4829,7.4512,7.467,1596300.0
2012-11-12 12:10:00,9.42,9.42,9.4,9.42,619900.0,7.475,7.475,7.4591,7.475,619900.0
2012-11-12 12:20:00,9.42,9.43,9.41,9.41,1082700.0,7.475,7.4829,7.467,7.467,1082700.0
2012-11-12 12:30:00,9.41,9.44,9.41,9.44,1326800.0,7.467,7.4908,7.467,7.4908,1326800.0
2012-11-12 12:40:00,9.44,9.45,9.43,9.44,1174000.0,7.4908,7.4988,7.4829,7.4908,1174000.0
2012-11-12 12:50:00,9.44,9.44,9.43,9.44,869600.0,7.4908,7.4908,7.4829,7.4908,869600.0
2012-11-12 13:00:00,9.43,9.46,9.43,9.46,1193200.0,7.4829,7.5067,7.4829,7.5067,1193200.0
2012-11-12 13:10:00,9.46,9.48,9.45,9.47,1761700.0,7.5067,7.5226,7.4988,7.5146,1761700.0
2012-11-12 13:20:00,9.46,9.47,9.46,9.46,722100.0,7.5067,7.5146,7.5067,7.5067,722100.0
2012-11-12 13:30:00,9.46,9.47,9.45,9.46,1243300.0,7.5067,7.5146,7.4988,7.5067,1243300.0
2012-11-12 13:40:00,9.46,9.47,9.45,9.46,507700.0,7.5067,7.5146,7.4988,7.5067,507700.0
2012-11-12 13:50:00,9.46,9.46,9.44,9.46,1022800.0,7.5067,7.5067,7.4908,7.5067,1022800.0
2012-11-12 14:00:00,9.46,9.46,9.44,9.45,953800.0,7.5067,7.5067,7.4908,7.4988,953800.0
2012-11-12 14:10:00,9.45,9.48,9.44,9.47,1388300.0,7.4988,7.5226,7.4908,7.5146,1388300.0
2012-11-12 14:20:00,9.47,9.48,9.46,9.48,1530100.0,7.5146,7.5226,7.5067,7.5226,1530100.0
2012-11-12 14:30:00,9.48,9.48,9.46,9.47,989000.0,7.5226,7.5226,7.5067,7.5146,989000.0
2012-11-12 14:40:00,9.47,9.48,9.46,9.47,1053000.0,7.5146,7.5226,7.5067,7.5146,1053000.0
2012-11-12 14:50:00,9.47,9.48,9.46,9.46,1468300.0,7.5146,7.5226,7.5067,7.5067,1468300.0
2012-11-12 15:00:00,9.47,9.47,9.44,9.45,1256500.0,7.5146,7.5146,7.4908,7.4988,1256500.0
2012-11-12 15:10:00,9.45,9.45,9.43,9.43,1327700.0,7.4988,7.4988,7.4829,7.4829,1327700.0
2012-11-12 15:20:00,9.43,9.44,9.43,9.43,764000.0,7.4829,7.4908,7.4829,7.4829,764000.0
2012-11-12 15:30:00,9.44,9.44,9.43,9.44,1566200.0,7.4908,7.4908,7.4829,7.4908,1566200.0
2012-11-12 15:40:00,9.44,9.46,9.42,9.42,3260200.0,7.4908,7.5067,7.475,7.475,3260200.0
2012-11-12 15:50:00,9.43,9.43,9.39,9.39,6400900.0,7.4829,7.4829,7.4512,7.4512,6400900.0
2012-11-13 09:30:00,9.31,9.38,9.28,9.33,7913100.0,7.3877,7.4432,7.3639,7.4035,7913100.0
2012-11-13 09:40:00,9.33,9.4,9.32,9.4,5528400.0,7.4035,7.4591,7.3956,7.4591,5528400.0
2012-11-13 09:50:00,9.39,9.46,9.37,9.45,6869700.0,7.4512,7.5067,7.4353,7.4988,6869700.0
2012-11-13 10:00:00,9.44,9.46,9.41,9.44,4730400.0,7.4908,7.5067,7.467,7.4908,4730400.0
2012-11-13 10:10:00,9.44,9.51,9.44,9.47,6438500.0,7.4908,7.5464,7.4908,7.5146,6438500.0
2012-11-13 10:20:00,9.48,9.5,9.46,9.46,2743000.0,7.5226,7.5384,7.5067,7.5067,2743000.0
2012-11-13 10:30:00,9.46,9.5,9.45,9.48,4231200.0,7.5067,7.5384,7.4988,7.5226,4231200.0
2012-11-13 10:40:00,9.48,9.49,9.45,9.48,3901800.0,7.5226,7.5305,7.4988,7.5226,3901800.0
2012-11-13 10:50:00,9.49,9.52,9.48,9.52,5708300.0,7.5305,7.5543,7.5226,7.5543,5708300.0
2012-11-13 11:00:00,9.52,9.55,9.51,9.54,4403200.0,7.5543,7.5781,7.5464,7.5702,4403200.0
2012-11-13 11:10:00,9.54,9.54,9.5,9.5,2077800.0,7.5702,7.5702,7.5384,7.5384,2077800.0
2012-11-13 11:20:00,9.5,9.53,9.49,9.51,1818300.0,7.5384,7.5623,7.5305,7.5464,1818300.0
2012-11-13 11:30:00,9.51,9.51,9.48,9.49,1495900.0,7.5464,7.5464,7.5226,7.5305,1495900.0
2012-11-13 11:40:00,9.48,9.49,9.47,9.47,1589700.0,7.5226,7.5305,7.5146,7.5146,1589700.0
2012-11-13 11:50:00,9.47,9.48,9.46,9.47,1589600.0,7.5146,7.5226,7.5067,7.5146,1589600.0
2012-11-13 12:00:00,9.47,9.48,9.44,9.44,1465500.0,7.5146,7.5226,7.4908,7.4908,1465500.0
2012-11-13 12:10:00,9.44,9.5,9.44,9.49,2614600.0,7.4908,7.5384,7.4908,7.5305,2614600.0
2012-11-13 12:20:00,9.49,9.49,9.45,9.47,1488400.0,7.5305,7.5305,7.4988,7.5146,1488400.0
2012-11-13 12:30:00,9.47,9.47,9.43,9.45,1657200.0,7.5146,7.5146,7.4829,7.4988,1657200.0
2012-11-13 12:40:00,9.44,9.46,9.42,9.46,1363100.0,7.4908,7.5067,7.475,7.5067,1363100.0
2012-11-13 12:50:00,9.46,9.46,9.44,9.46,692300.0,7.5067,7.5067,7.4908,7.5067,692300.0
2012-11-13 13:00:00,9.45,9.46,9.43,9.45,742300.0,7.4988,7.5067,7.4829,7.4988,742300.0
2012-11-13 13:10:00,9.44,9.47,9.44,9.46,1178900.0,7.4908,7.5146,7.4908,7.5067,1178900.0
2012-11-13 13:20:00,9.46,9.46,9.44,9.45,505700.0,7.5067,7.5067,7.4908,7.4988,505700.0
2012-11-13 13:30:00,9.44,9.45,9.42,9.42,971000.0,7.4908,7.4988,7.475,7.475,971000.0
2012-11-13 13:40:00,9.42,9.45,9.42,9.44,1172100.0,7.475,7.4988,7.475,7.4908,1172100.0
2012-11-13 13:50:00,9.44,9.47,9.43,9.47,1215700.0,7.4908,7.5146,7.4829,7.5146,1215700.0
2012-11-13 14:00:00,9.46,9.48,9.44,9.46,774300.0,7.5067,7.5226,7.4908,7.5067,774300.0
2012-11-13 14:10:00,9.46,9.48,9.45,9.47,1003600.0,7.5067,7.5226,7.4988,7.5146,1003600.0
2012-11-13 14:20:00,9.47,9.47,9.45,9.45,1778600.0,7.5146,7.5146,7.4988,7.4988,1778600.0
2012-11-13 14:30:00,9.45,9.46,9.43,9.44,1886000.0,7.4988,7.5067,7.4829,7.4908,1886000.0
2012-11-13 14:40:00,9.44,9.45,9.42,9.43,2153500.0,7.4908,7.4988,7.475,7.4829,2153500.0
2012-11-13 14:50:00,9.43,9.44,9.41,9.42,2212100.0,7.4829,7.4908,7.467,7.475,2212100.0
2012-11-13 15:00:00,9.42,9.44,9.4,9.41,2443500.0,7.475,7.4908,7.4591,7.467,2443500.0
2012-11-13 15:10:00,9.4,9.41,9.37,9.38,2792800.0,7.4591,7.467,7.4353,7.4432,2792800.0
2012-11-13 15:20:00,9.37,9.4,9.34,9.38,5335400.0,7.4353,7.4591,7.4115,7.4432,5335400.0
2012-11-13 15:30:00,9.37,9.38,9.36,9.37,2691700.0,7.4353,7.4432,7.4274,7.4353,2691700.0
2012-11-13 15:40:00,9.37,9.37,9.33,9.34,5351400.0,7.4353,7.4353,7.4035,7.4115,5351400.0
2012-11-13 15:50:00,9.34,9.36,9.32,9.33,8880300.0,7.4115,7.4274,7.3956,7.4035,8880300.0
2012-11-14 09:30:00,9.38,9.42,9.36,9.38,6345900.0,7.4432,7.475,7.4274,7.4432,6345900.0
2012-11-14 09:40:00,9.38,9.38,9.31,9.35,6309400.0,7.4432,7.4432,7.3877,7.4194,6309400.0
2012-11-14 09:50:00,9.36,9.36,9.3,9.31,5735300.0,7.4274,7.4274,7.3797,7.3877,5735300.0
2012-11-14 10:00:00,9.31,9.33,9.28,9.29,6237500.0,7.3877,7.4035,7.3639,7.3718,6237500.0
2012-11-14 10:10:00,9.29,9.31,9.26,9.27,6298700.0,7.3718,7.3877,7.348,7.3559,6298700.0
2012-11-14 10:20:00,9.27,9.28,9.2,9.2,8448700.0,7.3559,7.3639,7.3004,7.3004,8448700.0
2012-11-14 10:30:00,9.2,9.21,9.15,9.18,11322000.0,7.3004,7.3083,7.2607,7.2845,11322000.0
2012-11-14 10:40:00,9.17,9.18,9.09,9.12,12198000.0,7.2766,7.2845,7.2131,7.2369,12198000.0
2012-11-14 10:50:00,9.12,9.14,9.09,9.12,6591800.0,7.2369,7.2528,7.2131,7.2369,6591800.0
2012-11-14 11:00:00,9.12,9.15,9.1,9.15,5581600.0,7.2369,7.2607,7.221,7.2607,5581600.0
2012-11-14 11:10:00,9.14,9.16,9.12,9.15,3606900.0,7.2528,7.2687,7.2369,7.2607,3606900.0
2012-11-14 11:20:00,9.14,9.16,9.11,9.15,3500400.0,7.2528,7.2687,7.229,7.2607,3500400.0
2012-11-14 11:30:00,9.14,9.17,9.12,9.14,6035300.0,7.2528,7.2766,7.2369,7.2528,6035300.0
2012-11-14 11:40:00,9.14,9.17,9.13,9.17,2911400.0,7.2528,7.2766,7.2448,7.2766,2911400.0
2012-11-14 11:50:00,9.17,9.17,9.13,9.15,4705100.0,7.2766,7.2766,7.2448,7.2607,4705100.0
2012-11-14 12:00:00,9.15,9.16,9.13,9.13,2547900.0,7.2607,7.2687,7.2448,7.2448,2547900.0
2012-11-14 12:10:00,9.13,9.15,9.11,9.15,4005900.0,7.2448,7.2607,7.229,7.2607,4005900.0
2012-11-14 12:20:00,9.14,9.17,9.13,9.17,2140300.0,7.2528,7.2766,7.2448,7.2766,2140300.0
2012-11-14 12:30:00,9.17,9.17,9.15,9.16,1721300.0,7.2766,7.2766,7.2607,7.2687,1721300.0
2012-11-14 12:40:00,9.16,9.16,9.15,9.16,1478500.0,7.2687,7.2687,7.2607,7.2687,1478500.0
2012-11-14 12:50:00,9.16,9.16,9.13,9.13,1445900.0,7.2687,7.2687,7.2448,7.2448,1445900.0
2012-11-14 13:00:00,9.13,9.14,9.12,9.13,1159500.0,7.2448,7.2528,7.2369,7.2448,1159500.0
2012-11-14 13:10:00,9.13,9.15,9.12,9.15,1824000.0,7.2448,7.2607,7.2369,7.2607,1824000.0
2012-11-14 13:20:00,9.15,9.17,9.14,9.14,2252300.0,7.2607,7.2766,7.2528,7.2528,2252300.0
2012-11-14 13:30:00,9.15,9.17,9.14,9.16,2290400.0,7.2607,7.2766,7.2528,7.2687,2290400.0
2012-11-14 13:40:00,9.16,9.17,9.14,9.17,1620200.0,7.2687,7.2766,7.2528,7.2766,1620200.0
2012-11-14 13:50:00,9.17,9.17,9.15,9.17,1480400.0,7.2766,7.2766,7.2607,7.2766,1480400.0
2012-11-14 14:00:00,9.17,9.2,9.16,9.18,2621300.0,7.2766,7.3004,7.2687,7.2845,2621300.0
2012-11-14 14:10:00,9.18,9.18,9.13,9.13,2266700.0,7.2845,7.2845,7.2448,7.2448,2266700.0
2012-11-14 14:20:00,9.13,9.16,9.13,9.15,1469800.0,7.2448,7.2687,7.2448,7.2607,1469800.0
2012-11-14 14:30:00,9.15,9.16,9.12,9.13,2784800.0,7.2607,7.2687,7.2369,7.2448,2784800.0
2012-11-14 14:40:00,9.13,9.14,9.11,9.13,2928400.0,7.2448,7.2528,7.229,7.2448,2928400.0
2012-11-14 14:50:00,9.13,9.14,9.11,9.11,1603100.0,7.2448,7.2528,7.229,7.229,1603100.0
2012-11-14 15:00:00,9.12,9.12,9.07,9.08,6314600.0,7.2369,7.2369,7.1972,7.2052,6314600.0
2012-11-14 15:10:00,9.09,9.1,9.06,9.07,5191900.0,7.2131,7.221,7.1893,7.1972,5191900.0
2012-11-14 15:20:00,9.07,9.08,9.06,9.07,4246000.0,7.1972,7.2052,7.1893,7.1972,4246000.0
2012-11-14 15:30:00,9.08,9.08,9.06,9.07,4766100.0,7.2052,7.2052,7.1893,7.1972,4766100.0
2012-11-14 15:40:00,9.07,9.07,8.96,8.97,15530400.0,7.1972,7.1972,7.1099,7.1179,15530400.0
2012-11-14 15:50:00,8.97,9.01,8.95,9.0,17866000.0,7.1179,7.1496,7.102,7.1417,17866000.0
2012-11-15 09:30:00,9.03,9.19,9.02,9.16,12105500.0,7.1655,7.2925,7.1576,7.2687,12105500.0
2012-11-15 09:40:00,9.16,9.17,9.09,9.11,6529200.0,7.2687,7.2766,7.2131,7.229,6529200.0
2012-11-15 09:50:00,9.1,9.11,9.05,9.11,5233000.0,7.221,7.229,7.1814,7.229,5233000.0
2012-11-15 10:00:00,9.11,9.16,9.07,9.13,8595600.0,7.229,7.2687,7.1972,7.2448,8595600.0
2012-11-15 10:10:00,9.13,9.18,9.11,9.16,5803600.0,7.2448,7.2845,7.229,7.2687,5803600.0
2012-11-15 10:20:00,9.17,9.17,9.11,9.12,4464800.0,7.2766,7.2766,7.229,7.2369,4464800.0
2012-11-15 10:30:00,9.12,9.14,9.1,9.13,2782900.0,7.2369,7.2528,7.221,7.2448,2782900.0
2012-11-15 10:40:00,9.13,9.13,9.08,9.08,2793200.0,7.2448,7.2448,7.2052,7.2052,2793200.0
2012-11-15 10:50:00,9.08,9.11,9.07,9.07,2850700.0,7.2052,7.229,7.1972,7.1972,2850700.0
2012-11-15 11:00:00,9.07,9.1,9.06,9.08,3658400.0,7.1972,7.221,7.1893,7.2052,3658400.0
2012-11-15 11:10:00,9.08,9.1,9.05,9.05,2995900.0,7.2052,7.221,7.1814,7.1814,2995900.0
2012-11-15 11:20:00,9.05,9.09,9.05,9.06,2930100.0,7.1814,7.2131,7.1814,7.1893,2930100.0
2012-11-15 11:30:00,9.06,9.1,9.06,9.09,1572300.0,7.1893,7.221,7.1893,7.2131,1572300.0
2012-11-15 11:40:00,9.09,9.1,9.03,9.03,2378800.0,7.2131,7.221,7.1655,7.1655,2378800.0
2012-11-15 11:50:00,9.03,9.08,9.03,9.07,2527600.0,7.1655,7.2052,7.1655,7.1972,2527600.0
2012-11-15 12:00:00,9.08,9.08,9.06,9.08,2262100.0,7.2052,7.2052,7.1893,7.2052,2262100.0
2012-11-15 12:10:00,9.08,9.11,9.07,9.11,2128200.0,7.2052,7.229,7.1972,7.229,2128200.0
2012-11-15 12:20:00,9.11,9.12,9.06,9.08,2687700.0,7.229,7.2369,7.1893,7.2052,2687700.0
2012-11-15 12:30:00,9.08,9.11,9.07,9.11,1071500.0,7.2052,7.229,7.1972,7.229,1071500.0
2012-11-15 12:40:00,9.11,9.12,9.09,9.11,2104200.0,7.229,7.2369,7.2131,7.229,2104200.0
2012-11-15 12:50:00,9.1,9.11,9.08,9.1,1734800.0,7.221,7.229,7.2052,7.221,1734800.0
2012-11-15 13:00:00,9.1,9.12,9.08,9.11,1465200.0,7.221,7.2369,7.2052,7.229,1465200.0
2012-11-15 13:10:00,9.11,9.13,9.1,9.13,1243900.0,7.229,7.2448,7.221,7.2448,1243900.0
2012-11-15 13:20:00,9.12,9.16,9.12,9.14,2849600.0,7.2369,7.2687,7.2369,7.2528,2849600.0
2012-11-15 13:30:00,9.14,9.16,9.13,9.16,1766100.0,7.2528,7.2687,7.2448,7.2687,1766100.0
2012-11-15 13:40:00,9.16,9.18,9.14,9.17,2711700.0,7.2687,7.2845,7.2528,7.2766,2711700.0
2012-11-15 13:50:00,9.18,9.2,9.17,9.17,3667900.0,7.2845,7.3004,7.2766,7.2766,3667900.0
2012-11-15 14:00:00,9.17,9.18,9.14,9.14,2572900.0,7.2766,7.2845,7.2528,7.2528,2572900.0
2012-11-15 14:10:00,9.15,9.17,9.13,9.13,2463100.0,7.2607,7.2766,7.2448,7.2448,2463100.0
2012-11-15 14:20:00,9.13,9.14,9.11,9.13,2054900.0,7.2448,7.2528,7.229,7.2448,2054900.0
2012-11-15 14:30:00,9.13,9.14,9.11,9.12,1771700.0,7.2448,7.2528,7.229,7.2369,1771700.0
2012-11-15 14:40:00,9.12,9.13,9.1,9.11,2226100.0,7.2369,7.2448,7.221,7.229,2226100.0
2012-11-15 14:50:00,9.11,9.13,9.1,9.1,1852300.0,7.229,7.2448,7.221,7.221,1852300.0
2012-11-15 15:00:00,9.1,9.11,9.05,9.06,3925800.0,7.221,7.229,7.1814,7.1893,3925800.0
2012-11-15 15:10:00,9.07,9.08,9.05,9.05,2857600.0,7.1972,7.2052,7.1814,7.1814,2857600.0
2012-11-15 15:20:00,9.05,9.07,9.04,9.04,2526100.0,7.1814,7.1972,7.1734,7.1734,2526100.0
2012-11-15 15:30:00,9.05,9.07,9.03,9.06,3732800.0,7.1814,7.1972,7.1655,7.1893,3732800.0
2012-11-15 15:40:00,9.07,9.14,9.06,9.11,5679400.0,7.1972,7.2528,7.1893,7.229,5679400.0
2012-11-15 15:50:00,9.11,9.12,9.09,9.09,7643200.0,7.229,7.2369,7.2131,7.2131,7643200.0
2012-11-16 09:30:00,9.12,9.19,9.08,9.18,13578700.0,7.2369,7.2925,7.2052,7.2845,13578700.0
2012-11-16 09:40:00,9.19,9.21,9.1,9.12,5618600.0,7.2925,7.3083,7.221,7.2369,5618600.0
2012-11-16 09:50:00,9.11,9.13,9.08,9.12,4054600.0,7.229,7.2448,7.2052,7.2369,4054600.0
2012-11-16 10:00:00,9.12,9.13,9.04,9.08,6728400.0,7.2369,7.2448,7.1734,7.2052,6728400.0
2012-11-16 10:10:00,9.09,9.1,9.03,9.08,7049500.0,7.2131,7.221,7.1655,7.2052,7049500.0
2012-11-16 10:20:00,9.08,9.09,9.07,9.07,2532600.0,7.2052,7.2131,7.1972,7.1972,2532600.0
2012-11-16 10:30:00,9.07,9.09,9.05,9.08,2886400.0,7.1972,7.2131,7.1814,7.2052,2886400.0
2012-11-16 10:40:00,9.08,9.09,9.05,9.07,3348000.0,7.2052,7.2131,7.1814,7.1972,3348000.0
2012-11-16 10:50:00,9.06,9.07,9.01,9.01,5250500.0,7.1893,7.1972,7.1496,7.1496,5250500.0
2012-11-16 11:00:00,9.01,9.04,8.98,9.02,6079200.0,7.1496,7.1734,7.1258,7.1576,6079200.0
2012-11-16 11:10:00,9.02,9.02,8.98,8.99,4058300.0,7.1576,7.1576,7.1258,7.1338,4058300.0
2012-11-16 11:20:00,8.98,9.0,8.92,8.93,5067500.0,7.1258,7.1417,7.0782,7.0861,5067500.0
2012-11-16 11:30:00,8.93,8.97,8.93,8.97,5154200.0,7.0861,7.1179,7.0861,7.1179,5154200.0
2012-11-16 11:40:00,8.96,9.08,8.95,9.07,11093200.0,7.1099,7.2052,7.102,7.1972,11093200.0
2012-11-16 11:50:00,9.07,9.11,9.06,9.1,8804800.0,7.1972,7.229,7.1893,7.221,8804800.0
2012-11-16 12:00:00,9.11,9.16,9.09,9.14,9231500.0,7.229,7.2687,7.2131,7.2528,9231500.0
2012-11-16 12:10:00,9.14,9.17,9.12,9.12,5595100.0,7.2528,7.2766,7.2369,7.2369,5595100.0
2012-11-16 12:20:00,9.13,9.14,9.1,9.13,3384600.0,7.2448,7.2528,7.221,7.2448,3384600.0
2012-11-16 12:30:00,9.13,9.17,9.12,9.15,3563300.0,7.2448,7.2766,7.2369,7.2607,3563300.0
2012-11-16 12:40:00,9.15,9.16,9.13,9.14,2076300.0,7.2607,7.2687,7.2448,7.2528,2076300.0
2012-11-16 12:50:00,9.14,9.15,9.1,9.11,3056000.0,7.2528,7.2607,7.221,7.229,3056000.0
2012-11-16 13:00:00,9.11,9.12,9.1,9.12,1242900.0,7.229,7.2369,7.221,7.2369,1242900.0
2012-11-16 13:10:00,9.12,9.12,9.06,9.06,2202200.0,7.2369,7.2369,7.1893,7.1893,2202200.0
2012-11-16 13:20:00,9.06,9.1,9.06,9.1,1178000.0,7.1893,7.221,7.1893,7.221,1178000.0
2012-11-16 13:30:00,9.1,9.1,9.07,9.09,1655300.0,7.221,7.221,7.1972,7.2131,1655300.0
2012-11-16 13:40:00,9.09,9.1,9.08,9.1,2516500.0,7.2131,7.221,7.2052,7.221,2516500.0
2012-11-16 13:50:00,9.1,9.11,9.08,9.09,2792600.0,7.221,7.229,7.2052,7.2131,2792600.0
2012-11-16 14:00:00,9.09,9.1,9.07,9.09,1505600.0,7.2131,7.221,7.1972,7.2131,1505600.0
2012-11-16 14:10:00,9.09,9.09,9.05,9.08,1512400.0,7.2131,7.2131,7.1814,7.2052,1512400.0
2012-11-16 14:20:00,9.07,9.09,9.04,9.05,2748600.0,7.1972,7.2131,7.1734,7.1814,2748600.0
2012-11-16 14:30:00,9.06,9.06,9.02,9.05,3734700.0,7.1893,7.1893,7.1576,7.1814,3734700.0
2012-11-16 14:40:00,9.04,9.06,9.04,9.05,1771600.0,7.1734,7.1893,7.1734,7.1814,1771600.0
2012-11-16 14:50:00,9.06,9.07,9.04,9.05,1637600.0,7.1893,7.1972,7.1734,7.1814,1637600.0
2012-11-16 15:00:00,9.06,9.07,9.04,9.07,1465700.0,7.1893,7.1972,7.1734,7.1972,1465700.0
2012-11-16 15:10:00,9.07,9.08,9.05,9.07,1767800.0,7.1972,7.2052,7.1814,7.1972,1767800.0
2012-11-16 15:20:00,9.07,9.09,9.06,9.08,3520600.0,7.1972,7.2131,7.1893,7.2052,3520600.0
2012-11-16 15:30:00,9.09,9.11,9.08,9.1,4860300.0,7.2131,7.229,7.2052,7.221,4860300.0
2012-11-16 15:40:00,9.1,9.12,9.09,9.1,5183800.0,7.221,7.2369,7.2131,7.221,5183800.0
2012-11-16 15:50:00,9.09,9.13,9.09,9.11,10301700.0,7.2131,7.2448,7.2131,7.229,10301700.0
2012-11-19 09:30:00,9.36,9.42,9.32,9.39,14267300.0,7.4274,7.475,7.3956,7.4512,14267300.0
2012-11-19 09:40:00,9.39,9.41,9.35,9.41,5522600.0,7.4512,7.467,7.4194,7.467,5522600.0
2012-11-19 09:50:00,9.4,9.43,9.39,9.41,5255600.0,7.4591,7.4829,7.4512,7.467,5255600.0
2012-11-19 10:00:00,9.41,9.43,9.38,9.4,6756000.0,7.467,7.4829,7.4432,7.4591,6756000.0
2012-11-19 10:10:00,9.4,9.45,9.39,9.45,4941500.0,7.4591,7.4988,7.4512,7.4988,4941500.0
2012-11-19 10:20:00,9.44,9.45,9.42,9.43,4265300.0,7.4908,7.4988,7.475,7.4829,4265300.0
2012-11-19 10:30:00,9.44,9.47,9.42,9.45,6527700.0,7.4908,7.5146,7.475,7.4988,6527700.0
2012-11-19 10:40:00,9.45,9.49,9.45,9.47,3729400.0,7.4988,7.5305,7.4988,7.5146,3729400.0
2012-11-19 10:50:00,9.48,9.48,9.47,9.47,2189900.0,7.5226,7.5226,7.5146,7.5146,2189900.0
2012-11-19 11:00:00,9.47,9.48,9.45,9.48,3954000.0,7.5146,7.5226,7.4988,7.5226,3954000.0
2012-11-19 11:10:00,9.47,9.49,9.36,9.48,2900300.0,7.5146,7.5305,7.4274,7.5226,2900300.0
2012-11-19 11:20:00,9.48,9.49,9.48,9.48,1207400.0,7.5226,7.5305,7.5226,7.5226,1207400.0
2012-11-19 11:30:00,9.49,9.49,9.47,9.47,2655700.0,7.5305,7.5305,7.5146,7.5146,2655700.0
2012-11-19 11:40:00,9.47,9.48,9.45,9.47,3542600.0,7.5146,7.5226,7.4988,7.5146,3542600.0
2012-11-19 11:50:00,9.47,9.48,9.47,9.47,1128300.0,7.5146,7.5226,7.5146,7.5146,1128300.0
2012-11-19 12:00:00,9.47,9.49,9.47,9.49,2939900.0,7.5146,7.5305,7.5146,7.5305,2939900.0
2012-11-19 12:10:00,9.49,9.49,9.48,9.48,990400.0,7.5305,7.5305,7.5226,7.5226,990400.0
2012-11-19 12:20:00,9.49,9.49,9.47,9.47,1590900.0,7.5305,7.5305,7.5146,7.5146,1590900.0
2012-11-19 12:30:00,9.47,9.48,9.47,9.47,888000.0,7.5146,7.5226,7.5146,7.5146,888000.0
2012-11-19 12:40:00,9.47,9.48,9.43,9.44,2447200.0,7.5146,7.5226,7.4829,7.4908,2447200.0
2012-11-19 12:50:00,9.43,9.44,9.41,9.43,2488000.0,7.4829,7.4908,7.467,7.4829,2488000.0
2012-11-19 13:00:00,9.42,9.45,9.42,9.43,1876800.0,7.475,7.4988,7.475,7.4829,1876800.0
2012-11-19 13:10:00,9.43,9.44,9.42,9.42,1218900.0,7.4829,7.4908,7.475,7.475,1218900.0
2012-11-19 13:20:00,9.42,9.43,9.41,9.42,2554400.0,7.475,7.4829,7.467,7.475,2554400.0
2012-11-19 13:30:00,9.41,9.43,9.41,9.41,1318200.0,7.467,7.4829,7.467,7.467,1318200.0
2012-11-19 13:40:00,9.41,9.42,9.39,9.39,2134600.0,7.467,7.475,7.4512,7.4512,2134600.0
2012-11-19 13:50:00,9.39,9.4,9.39,9.39,721000.0,7.4512,7.4591,7.4512,7.4512,721000.0
2012-11-19 14:00:00,9.39,9.44,9.39,9.44,2551500.0,7.4512,7.4908,7.4512,7.4908,2551500.0
2012-11-19 14:10:00,9.44,9.45,9.43,9.44,2956900.0,7.4908,7.4988,7.4829,7.4908,2956900.0
2012-11-19 14:20:00,9.45,9.45,9.44,9.45,1260600.0,7.4988,7.4988,7.4908,7.4988,1260600.0
2012-11-19 14:30:00,9.44,9.45,9.43,9.44,2132500.0,7.4908,7.4988,7.4829,7.4908,2132500.0
2012-11-19 14:40:00,9.43,9.49,9.43,9.49,3445600.0,7.4829,7.5305,7.4829,7.5305,3445600.0
2012-11-19 14:50:00,9.49,9.49,9.47,9.47,1640800.0,7.5305,7.5305,7.5146,7.5146,1640800.0
2012-11-19 15:00:00,9.48,9.48,9.46,9.46,1595800.0,7.5226,7.5226,7.5067,7.5067,1595800.0
2012-11-19 15:10:00,9.46,9.49,9.46,9.47,2744800.0,7.5067,7.5305,7.5067,7.5146,2744800.0
2012-11-19 15:20:00,9.48,9.49,9.46,9.46,3535400.0,7.5226,7.5305,7.5067,7.5067,3535400.0
2012-11-19 15:30:00,9.46,9.47,9.45,9.47,3637300.0,7.5067,7.5146,7.4988,7.5146,3637300.0
2012-11-19 15:40:00,9.47,9.47,9.45,9.46,4037100.0,7.5146,7.5146,7.4988,7.5067,4037100.0
2012-11-19 15:50:00,9.46,9.49,9.45,9.49,12546300.0,7.5067,7.5305,7.4988,7.5305,12546300.0
2012-11-20 09:30:00,9.46,9.49,9.42,9.49,5931000.0,7.5067,7.5305,7.475,7.5305,5931000.0
2012-11-20 09:40:00,9.49,9.54,9.47,9.54,8628800.0,7.5305,7.5702,7.5146,7.5702,8628800.0
2012-11-20 09:50:00,9.54,9.58,9.52,9.58,6315800.0,7.5702,7.6019,7.5543,7.6019,6315800.0
2012-11-20 10:00:00,9.58,9.58,9.52,9.53,4817000.0,7.6019,7.6019,7.5543,7.5623,4817000.0
2012-11-20 10:10:00,9.53,9.58,9.53,9.57,4020500.0,7.5623,7.6019,7.5623,7.594,4020500.0
2012-11-20 10:20:00,9.57,9.58,9.56,9.58,2122400.0,7.594,7.6019,7.5861,7.6019,2122400.0
2012-11-20 10:30:00,9.58,9.59,9.57,9.58,3460300.0,7.6019,7.6099,7.594,7.6019,3460300.0
2012-11-20 10:40:00,9.58,9.6,9.57,9.59,4582200.0,7.6019,7.6178,7.594,7.6099,4582200.0
2012-11-20 10:50:00,9.59,9.59,9.51,9.52,4495600.0,7.6099,7.6099,7.5464,7.5543,4495600.0
2012-11-20 11:00:00,9.51,9.54,9.49,9.53,3696900.0,7.5464,7.5702,7.5305,7.5623,3696900.0
2012-11-20 11:10:00,9.53,9.56,9.52,9.55,1727000.0,7.5623,7.5861,7.5543,7.5781,1727000.0
2012-11-20 11:20:00,9.54,9.58,9.54,9.58,2176900.0,7.5702,7.6019,7.5702,7.6019,2176900.0
2012-11-20 11:30:00,9.58,9.58,9.56,9.57,1510000.0,7.6019,7.6019,7.5861,7.594,1510000.0
2012-11-20 11:40:00,9.56,9.59,9.56,9.58,2701900.0,7.5861,7.6099,7.5861,7.6019,2701900.0
2012-11-20 11:50:00,9.59,9.63,9.58,9.61,7883000.0,7.6099,7.6416,7.6019,7.6257,7883000.0
2012-11-20 12:00:00,9.62,9.68,9.61,9.66,6786500.0,7.6337,7.6813,7.6257,7.6654,6786500.0
2012-11-20 12:10:00,9.66,9.66,9.63,9.64,2522600.0,7.6654,7.6654,7.6416,7.6495,2522600.0
2012-11-20 12:20:00,9.64,9.65,9.62,9.64,2796100.0,7.6495,7.6575,7.6337,7.6495,2796100.0
2012-11-20 12:30:00,9.63,9.64,9.6,9.61,3645000.0,7.6416,7.6495,7.6178,7.6257,3645000.0
2012-11-20 12:40:00,9.61,9.62,9.6,9.62,1720800.0,7.6257,7.6337,7.6178,7.6337,1720800.0
2012-11-20 12:50:00,9.61,9.64,9.61,9.62,1914800.0,7.6257,7.6495,7.6257,7.6337,1914800.0
2012-11-20 13:00:00,9.61,9.62,9.57,9.57,2823700.0,7.6257,7.6337,7.594,7.594,2823700.0
2012-11-20 13:10:00,9.57,9.59,9.54,9.58,4070100.0,7.594,7.6099,7.5702,7.6019,4070100.0
2012-11-20 13:20:00,9.58,9.59,9.52,9.52,3797200.0,7.6019,7.6099,7.5543,7.5543,3797200.0
2012-11-20 13:30:00,9.53,9.55,9.52,9.55,3029400.0,7.5623,7.5781,7.5543,7.5781,3029400.0
2012-11-20 13:40:00,9.54,9.56,9.52,9.54,2254400.0,7.5702,7.5861,7.5543,7.5702,2254400.0
2012-11-20 13:50:00,9.54,9.57,9.54,9.57,1352500.0,7.5702,7.594,7.5702,7.594,1352500.0
2012-11-20 14:00:00,9.57,9.57,9.54,9.55,1318000.0,7.594,7.594,7.5702,7.5781,1318000.0
2012-11-20 14:10:00,9.55,9.59,9.55,9.56,1945800.0,7.5781,7.6099,7.5781,7.5861,1945800.0
2012-11-20 14:20:00,9.56,9.59,9.55,9.57,1275000.0,7.5861,7.6099,7.5781,7.594,1275000.0
2012-11-20 14:30:00,9.57,9.58,9.56,9.56,730100.0,7.594,7.6019,7.5861,7.5861,730100.0
2012-11-20 14:40:00,9.56,9.58,9.55,9.56,1888000.0,7.5861,7.6019,7.5781,7.5861,1888000.0
2012-11-20 14:50:00,9.56,9.59,9.56,9.58,1435000.0,7.5861,7.6099,7.5861,7.6019,1435000.0
2012-11-20 15:00:00,9.58,9.61,9.57,9.59,2526100.0,7.6019,7.6257,7.594,7.6099,2526100.0
2012-11-20 15:10:00,9.59,9.61,9.59,9.59,1934500.0,7.6099,7.6257,7.6099,7.6099,1934500.0
2012-11-20 15:20:00,9.6,9.6,9.57,9.58,1634800.0,7.6178,7.6178,7.594,7.6019,1634800.0
2012-11-20 15:30:00,9.58,9.6,9.57,9.6,2838100.0,7.6019,7.6178,7.594,7.6178,2838100.0
2012-11-20 15:40:00,9.59,9.61,9.58,9.6,3380900.0,7.6099,7.6257,7.6019,7.6178,3380900.0
2012-11-20 15:50:00,9.6,9.64,9.59,9.64,10924400.0,7.6178,7.6495,7.6099,7.6495,10924400.0
2012-11-21 09:30:00,9.67,9.71,9.65,9.71,7201400.0,7.6733,7.7051,7.6575,7.7051,7201400.0
2012-11-21 09:40:00,9.71,9.75,9.7,9.73,7255500.0,7.7051,7.7368,7.6972,7.721,7255500.0
2012-11-21 09:50:00,9.73,9.76,9.72,9.75,6169700.0,7.721,7.7448,7.713,7.7368,6169700.0
2012-11-21 10:00:00,9.75,9.75,9.69,9.71,6164700.0,7.7368,7.7368,7.6892,7.7051,6164700.0
2012-11-21 10:10:00,9.71,9.75,9.71,9.73,3563200.0,7.7051,7.7368,7.7051,7.721,3563200.0
2012-11-21 10:20:00,9.74,9.76,9.73,9.75,4880800.0,7.7289,7.7448,7.721,7.7368,4880800.0
2012-11-21 10:30:00,9.74,9.77,9.74,9.76,3936100.0,7.7289,7.7527,7.7289,7.7448,3936100.0
2012-11-21 10:40:00,9.76,9.76,9.71,9.73,3310400.0,7.7448,7.7448,7.7051,7.721,3310400.0
2012-11-21 10:50:00,9.72,9.73,9.72,9.73,1537000.0,7.713,7.721,7.713,7.721,1537000.0
2012-11-21 11:00:00,9.73,9.73,9.7,9.71,3311600.0,7.721,7.721,7.6972,7.7051,3311600.0
2012-11-21 11:10:00,9.71,9.73,9.7,9.72,2812700.0,7.7051,7.721,7.6972,7.713,2812700.0
2012-11-21 11:20:00,9.72,9.73,9.7,9.73,2451000.0,7.713,7.721,7.6972,7.721,2451000.0
2012-11-21 11:30:00,9.73,9.73,9.71,9.72,1500800.0,7.721,7.721,7.7051,7.713,1500800.0
2012-11-21 11:40:00,9.71,9.72,9.63,9.66,4664900.0,7.7051,7.713,7.6416,7.6654,4664900.0
2012-11-21 11:50:00,9.66,9.69,9.64,9.69,3039300.0,7.6654,7.6892,7.6495,7.6892,3039300.0
2012-11-21 12:00:00,9.68,9.69,9.66,9.66,2939000.0,7.6813,7.6892,7.6654,7.6654,2939000.0
2012-11-21 12:10:00,9.67,9.69,9.66,9.69,2026200.0,7.6733,7.6892,7.6654,7.6892,2026200.0
2012-11-21 12:20:00,9.69,9.7,9.68,9.7,1526900.0,7.6892,7.6972,7.6813,7.6972,1526900.0
2012-11-21 12:30:00,9.7,9.72,9.69,9.71,1755500.0,7.6972,7.713,7.6892,7.7051,1755500.0
2012-11-21 12:40:00,9.7,9.73,9.7,9.72,1806300.0,7.6972,7.721,7.6972,7.713,1806300.0
2012-11-21 12:50:00,9.72,9.73,9.71,9.72,1857500.0,7.713,7.721,7.7051,7.713,1857500.0
2012-11-21 13:00:00,9.72,9.73,9.72,9.72,978700.0,7.713,7.721,7.713,7.713,978700.0
2012-11-21 13:10:00,9.72,9.73,9.71,9.72,1231200.0,7.713,7.721,7.7051,7.713,1231200.0
2012-11-21 13:20:00,9.72,9.73,9.72,9.72,257200.0,7.713,7.721,7.713,7.713,257200.0
2012-11-21 13:30:00,9.72,9.74,9.72,9.73,2054800.0,7.713,7.7289,7.713,7.721,2054800.0
2012-11-21 13:40:00,9.74,9.75,9.73,9.75,1136400.0,7.7289,7.7368,7.721,7.7368,1136400.0
2012-11-21 13:50:00,9.75,9.75,9.73,9.74,2045400.0,7.7368,7.7368,7.721,7.7289,2045400.0
2012-11-21 14:00:00,9.74,9.75,9.74,9.75,578900.0,7.7289,7.7368,7.7289,7.7368,578900.0
2012-11-21 14:10:00,9.74,9.76,9.74,9.75,7687200.0,7.7289,7.7448,7.7289,7.7368,7687200.0
2012-11-21 14:20:00,9.75,9.75,9.73,9.74,1597000.0,7.7368,7.7368,7.721,7.7289,1597000.0
2012-11-21 14:30:00,9.73,9.74,9.73,9.74,1408500.0,7.721,7.7289,7.721,7.7289,1408500.0
2012-11-21 14:40:00,9.74,9.75,9.73,9.75,1116000.0,7.7289,7.7368,7.721,7.7368,1116000.0
2012-11-21 14:50:00,9.74,9.75,9.74,9.74,1347600.0,7.7289,7.7368,7.7289,7.7289,1347600.0
2012-11-21 15:00:00,9.74,9.75,9.74,9.75,1289600.0,7.7289,7.7368,7.7289,7.7368,1289600.0
2012-11-21 15:10:00,9.75,9.76,9.74,9.75,4762900.0,7.7368,7.7448,7.7289,7.7368,4762900.0
2012-11-21 15:20:00,9.75,9.76,9.74,9.75,3999900.0,7.7368,7.7448,7.7289,7.7368,3999900.0
2012-11-21 15:30:00,9.75,9.76,9.73,9.75,2880800.0,7.7368,7.7448,7.721,7.7368,2880800.0
2012-11-21 15:40:00,9.75,9.76,9.74,9.76,2233400.0,7.7368,7.7448,7.7289,7.7448,2233400.0
2012-11-21 15:50:00,9.75,9.78,9.75,9.77,9506900.0,7.7368,7.7606,7.7368,7.7527,9506900.0
2012-11-23 09:30:00,9.84,9.85,9.8,9.8,3528000.0,7.8082,7.8162,7.7765,7.7765,3528000.0
2012-11-23 09:40:00,9.8,9.85,9.8,9.85,3088900.0,7.7765,7.8162,7.7765,7.8162,3088900.0
2012-11-23 09:50:00,9.84,9.87,9.84,9.87,4289100.0,7.8082,7.8321,7.8082,7.8321,4289100.0
2012-11-23 10:00:00,9.87,9.88,9.86,9.87,3362100.0,7.8321,7.84,7.8241,7.8321,3362100.0
2012-11-23 10:10:00,9.88,9.89,9.87,9.87,2602200.0,7.84,7.8479,7.8321,7.8321,2602200.0
2012-11-23 10:20:00,9.88,9.89,9.87,9.89,2469800.0,7.84,7.8479,7.8321,7.8479,2469800.0
2012-11-23 10:30:00,9.89,9.89,9.88,9.88,2581600.0,7.8479,7.8479,7.84,7.84,2581600.0
2012-11-23 10:40:00,9.88,9.9,9.88,9.88,2902700.0,7.84,7.8559,7.84,7.84,2902700.0
2012-11-23 10:50:00,9.88,9.89,9.87,9.87,1828000.0,7.84,7.8479,7.8321,7.8321,1828000.0
2012-11-23 11:00:00,9.87,9.88,9.86,9.88,2143600.0,7.8321,7.84,7.8241,7.84,2143600.0
2012-11-23 11:10:00,9.87,9.88,9.87,9.87,900300.0,7.8321,7.84,7.8321,7.8321,900300.0
2012-11-23 11:20:00,9.88,9.88,9.86,9.87,1426400.0,7.84,7.84,7.8241,7.8321,1426400.0
2012-11-23 11:30:00,9.86,9.87,9.85,9.86,1999900.0,7.8241,7.8321,7.8162,7.8241,1999900.0
2012-11-23 11:40:00,9.87,9.87,9.85,9.85,1298300.0,7.8321,7.8321,7.8162,7.8162,1298300.0
2012-11-23 11:50:00,9.86,9.87,9.85,9.86,1041300.0,7.8241,7.8321,7.8162,7.8241,1041300.0
2012-11-23 12:00:00,9.87,9.87,9.86,9.87,995800.0,7.8321,7.8321,7.8241,7.8321,995800.0
2012-11-23 12:10:00,9.87,9.87,9.85,9.87,2550900.0,7.8321,7.8321,7.8162,7.8321,2550900.0
2012-11-23 12:20:00,9.87,9.88,9.86,9.88,1879900.0,7.8321,7.84,7.8241,7.84,1879900.0
2012-11-23 12:30:00,9.88,9.89,9.87,9.88,2365200.0,7.84,7.8479,7.8321,7.84,2365200.0
2012-11-23 12:40:00,9.89,9.89,9.88,9.88,2850400.0,7.8479,7.8479,7.84,7.84,2850400.0
2012-11-23 12:50:00,9.89,9.9,9.88,9.9,8238800.0,7.8479,7.8559,7.84,7.8559,8238800.0
2012-11-26 09:30:00,9.82,9.84,9.77,9.8,8647800.0,7.7924,7.8082,7.7527,7.7765,8647800.0
2012-11-26 09:40:00,9.79,9.83,9.78,9.81,4434400.0,7.7686,7.8003,7.7606,7.7844,4434400.0
2012-11-26 09:50:00,9.82,9.85,9.8,9.83,4536800.0,7.7924,7.8162,7.7765,7.8003,4536800.0
2012-11-26 10:00:00,9.82,9.87,9.81,9.84,5256100.0,7.7924,7.8321,7.7844,7.8082,5256100.0
2012-11-26 10:10:00,9.85,9.85,9.8,9.83,3950700.0,7.8162,7.8162,7.7765,7.8003,3950700.0
2012-11-26 10:20:00,9.82,9.83,9.81,9.82,1485400.0,7.7924,7.8003,7.7844,7.7924,1485400.0
2012-11-26 10:30:00,9.82,9.83,9.81,9.82,2158000.0,7.7924,7.8003,7.7844,7.7924,2158000.0
2012-11-26 10:40:00,9.82,9.82,9.8,9.81,1709900.0,7.7924,7.7924,7.7765,7.7844,1709900.0
2012-11-26 10:50:00,9.81,9.82,9.76,9.78,3220400.0,7.7844,7.7924,7.7448,7.7606,3220400.0
2012-11-26 11:00:00,9.77,9.78,9.75,9.77,3126700.0,7.7527,7.7606,7.7368,7.7527,3126700.0
2012-11-26 11:10:00,9.78,9.79,9.77,9.78,1977300.0,7.7606,7.7686,7.7527,7.7606,1977300.0
2012-11-26 11:20:00,9.79,9.79,9.77,9.78,1991600.0,7.7686,7.7686,7.7527,7.7606,1991600.0
2012-11-26 11:30:00,9.78,9.79,9.77,9.78,1736500.0,7.7606,7.7686,7.7527,7.7606,1736500.0
2012-11-26 11:40:00,9.78,9.79,9.77,9.79,919800.0,7.7606,7.7686,7.7527,7.7686,919800.0
2012-11-26 11:50:00,9.79,9.79,9.78,9.79,767500.0,7.7686,7.7686,7.7606,7.7686,767500.0
2012-11-26 12:00:00,9.79,9.8,9.78,9.79,1392500.0,7.7686,7.7765,7.7606,7.7686,1392500.0
2012-11-26 12:10:00,9.79,9.81,9.79,9.79,1874700.0,7.7686,7.7844,7.7686,7.7686,1874700.0
2012-11-26 12:20:00,9.8,9.8,9.79,9.79,755300.0,7.7765,7.7765,7.7686,7.7686,755300.0
2012-11-26 12:30:00,9.8,9.83,9.79,9.83,1928300.0,7.7765,7.8003,7.7686,7.8003,1928300.0
2012-11-26 12:40:00,9.83,9.84,9.82,9.84,1831500.0,7.8003,7.8082,7.7924,7.8082,1831500.0
2012-11-26 12:50:00,9.84,9.84,9.83,9.83,1228100.0,7.8082,7.8082,7.8003,7.8003,1228100.0
2012-11-26 13:00:00,9.83,9.84,9.83,9.84,660900.0,7.8003,7.8082,7.8003,7.8082,660900.0
2012-11-26 13:10:00,9.84,9.84,9.82,9.84,1256700.0,7.8082,7.8082,7.7924,7.8082,1256700.0
2012-11-26 13:20:00,9.84,9.85,9.83,9.85,1877300.0,7.8082,7.8162,7.8003,7.8162,1877300.0
2012-11-26 13:30:00,9.85,9.85,9.84,9.84,1196600.0,7.8162,7.8162,7.8082,7.8082,1196600.0
2012-11-26 13:40:00,9.85,9.85,9.82,9.83,2367600.0,7.8162,7.8162,7.7924,7.8003,2367600.0
2012-11-26 13:50:00,9.83,9.84,9.82,9.84,817800.0,7.8003,7.8082,7.7924,7.8082,817800.0
2012-11-26 14:00:00,9.83,9.85,9.82,9.85,1526200.0,7.8003,7.8162,7.7924,7.8162,1526200.0
2012-11-26 14:10:00,9.85,9.85,9.83,9.84,1488000.0,7.8162,7.8162,7.8003,7.8082,1488000.0
2012-11-26 14:20:00,9.84,9.84,9.82,9.83,1466300.0,7.8082,7.8082,7.7924,7.8003,1466300.0
2012-11-26 14:30:00,9.84,9.85,9.83,9.84,1373000.0,7.8082,7.8162,7.8003,7.8082,1373000.0
2012-11-26 14:40:00,9.84,9.86,9.83,9.85,3162600.0,7.8082,7.8241,7.8003,7.8162,3162600.0
2012-11-26 14:50:00,9.85,9.86,9.84,9.85,1193400.0,7.8162,7.8241,7.8082,7.8162,1193400.0
2012-11-26 15:00:00,9.84,9.85,9.82,9.83,1584400.0,7.8082,7.8162,7.7924,7.8003,1584400.0
2012-11-26 15:10:00,9.84,9.84,9.8,9.82,1644500.0,7.8082,7.8082,7.7765,7.7924,1644500.0
2012-11-26 15:20:00,9.82,9.83,9.81,9.82,1740800.0,7.7924,7.8003,7.7844,7.7924,1740800.0
2012-11-26 15:30:00,9.82,9.83,9.79,9.81,2815000.0,7.7924,7.8003,7.7686,7.7844,2815000.0
2012-11-26 15:40:00,9.81,9.83,9.81,9.83,2233200.0,7.7844,7.8003,7.7844,7.8003,2233200.0
2012-11-26 15:50:00,9.83,9.85,9.81,9.84,6644100.0,7.8003,7.8162,7.7844,7.8082,6644100.0
2012-11-27 09:30:00,9.89,9.94,9.86,9.91,9073600.0,7.8479,7.8876,7.8241,7.8638,9073600.0
2012-11-27 09:40:00,9.91,9.95,9.9,9.95,8062900.0,7.8638,7.8955,7.8559,7.8955,8062900.0
2012-11-27 09:50:00,9.95,9.95,9.92,9.93,4753100.0,7.8955,7.8955,7.8717,7.8797,4753100.0
2012-11-27 10:00:00,9.94,9.95,9.91,9.93,7087800.0,7.8876,7.8955,7.8638,7.8797,7087800.0
2012-11-27 10:10:00,9.94,9.94,9.88,9.89,5976600.0,7.8876,7.8876,7.84,7.8479,5976600.0
2012-11-27 10:20:00,9.89,9.91,9.85,9.85,5106100.0,7.8479,7.8638,7.8162,7.8162,5106100.0
2012-11-27 10:30:00,9.86,9.87,9.8,9.84,7407100.0,7.8241,7.8321,7.7765,7.8082,7407100.0
2012-11-27 10:40:00,9.83,9.87,9.82,9.86,4117200.0,7.8003,7.8321,7.7924,7.8241,4117200.0
2012-11-27 10:50:00,9.85,9.89,9.85,9.88,3540700.0,7.8162,7.8479,7.8162,7.84,3540700.0
2012-11-27 11:00:00,9.87,9.89,9.87,9.87,1630200.0,7.8321,7.8479,7.8321,7.8321,1630200.0
2012-11-27 11:10:00,9.87,9.88,9.86,9.87,1561600.0,7.8321,7.84,7.8241,7.8321,1561600.0
2012-11-27 11:20:00,9.87,9.88,9.84,9.86,1874500.0,7.8321,7.84,7.8082,7.8241,1874500.0
2012-11-27 11:30:00,9.86,9.89,9.84,9.89,2576200.0,7.8241,7.8479,7.8082,7.8479,2576200.0
2012-11-27 11:40:00,9.88,9.89,9.87,9.88,1580000.0,7.84,7.8479,7.8321,7.84,1580000.0
2012-11-27 11:50:00,9.88,9.91,9.88,9.89,2866100.0,7.84,7.8638,7.84,7.8479,2866100.0
2012-11-27 12:00:00,9.89,9.91,9.89,9.91,1769200.0,7.8479,7.8638,7.8479,7.8638,1769200.0
2012-11-27 12:10:00,9.91,9.91,9.88,9.88,2711100.0,7.8638,7.8638,7.84,7.84,2711100.0
2012-11-27 12:20:00,9.88,9.89,9.86,9.86,2282800.0,7.84,7.8479,7.8241,7.8241,2282800.0
2012-11-27 12:30:00,9.87,9.87,9.84,9.87,2452200.0,7.8321,7.8321,7.8082,7.8321,2452200.0
2012-11-27 12:40:00,9.87,9.88,9.86,9.87,1129900.0,7.8321,7.84,7.8241,7.8321,1129900.0
2012-11-27 12:50:00,9.87,9.87,9.84,9.86,1738800.0,7.8321,7.8321,7.8082,7.8241,1738800.0
2012-11-27 13:00:00,9.86,9.86,9.83,9.86,2098000.0,7.8241,7.8241,7.8003,7.8241,2098000.0
2012-11-27 13:10:00,9.85,9.86,9.83,9.84,2091400.0,7.8162,7.8241,7.8003,7.8082,2091400.0
2012-11-27 13:20:00,9.84,9.85,9.82,9.84,2961700.0,7.8082,7.8162,7.7924,7.8082,2961700.0
2012-11-27 13:30:00,9.83,9.84,9.82,9.83,1075800.0,7.8003,7.8082,7.7924,7.8003,1075800.0
2012-11-27 13:40:00,9.83,9.84,9.83,9.84,1501900.0,7.8003,7.8082,7.8003,7.8082,1501900.0
2012-11-27 13:50:00,9.84,9.84,9.83,9.83,572700.0,7.8082,7.8082,7.8003,7.8003,572700.0
2012-11-27 14:00:00,9.83,9.84,9.81,9.82,2347100.0,7.8003,7.8082,7.7844,7.7924,2347100.0
2012-11-27 14:10:00,9.81,9.83,9.81,9.81,1941100.0,7.7844,7.8003,7.7844,7.7844,1941100.0
2012-11-27 14:20:00,9.81,9.82,9.75,9.76,8483200.0,7.7844,7.7924,7.7368,7.7448,8483200.0
2012-11-27 14:30:00,9.77,9.78,9.72,9.74,5408800.0,7.7527,7.7606,7.713,7.7289,5408800.0
2012-11-27 14:40:00,9.74,9.76,9.69,9.71,4540200.0,7.7289,7.7448,7.6892,7.7051,4540200.0
2012-11-27 14:50:00,9.72,9.75,9.71,9.73,3275100.0,7.713,7.7368,7.7051,7.721,3275100.0
2012-11-27 15:00:00,9.73,9.75,9.72,9.75,2472100.0,7.721,7.7368,7.713,7.7368,2472100.0
2012-11-27 15:10:00,9.75,9.76,9.72,9.73,2704100.0,7.7368,7.7448,7.713,7.721,2704100.0
2012-11-27 15:20:00,9.74,9.74,9.72,9.74,1723100.0,7.7289,7.7289,7.713,7.7289,1723100.0
2012-11-27 15:30:00,9.74,9.75,9.66,9.67,6131200.0,7.7289,7.7368,7.6654,7.6733,6131200.0
2012-11-27 15:40:00,9.68,9.7,9.67,9.68,3606800.0,7.6813,7.6972,7.6733,7.6813,3606800.0
2012-11-27 15:50:00,9.69,9.7,9.66,9.66,8792800.0,7.6892,7.6972,7.6654,7.6654,8792800.0
2012-11-28 09:30:00,9.56,9.6,9.54,9.54,6801000.0,7.5861,7.6178,7.5702,7.5702,6801000.0
2012-11-28 09:40:00,9.54,9.55,9.51,9.52,6474500.0,7.5702,7.5781,7.5464,7.5543,6474500.0
2012-11-28 09:50:00,9.53,9.53,9.49,9.53,7533000.0,7.5623,7.5623,7.5305,7.5623,7533000.0
2012-11-28 10:00:00,9.53,9.53,9.38,9.39,12935400.0,7.5623,7.5623,7.4432,7.4512,12935400.0
2012-11-28 10:10:00,9.39,9.46,9.39,9.46,7543600.0,7.4512,7.5067,7.4512,7.5067,7543600.0
2012-11-28 10:20:00,9.46,9.52,9.45,9.51,8852400.0,7.5067,7.5543,7.4988,7.5464,8852400.0
2012-11-28 10:30:00,9.51,9.57,9.49,9.54,5308200.0,7.5464,7.594,7.5305,7.5702,5308200.0
2012-11-28 10:40:00,9.54,9.59,9.53,9.57,4082400.0,7.5702,7.6099,7.5623,7.594,4082400.0
2012-11-28 10:50:00,9.57,9.57,9.54,9.55,3052800.0,7.594,7.594,7.5702,7.5781,3052800.0
2012-11-28 11:00:00,9.55,9.57,9.54,9.56,3034200.0,7.5781,7.594,7.5702,7.5861,3034200.0
2012-11-28 11:10:00,9.57,9.63,9.56,9.63,5376400.0,7.594,7.6416,7.5861,7.6416,5376400.0
2012-11-28 11:20:00,9.62,9.64,9.6,9.61,2392400.0,7.6337,7.6495,7.6178,7.6257,2392400.0
2012-11-28 11:30:00,9.61,9.62,9.56,9.6,2874600.0,7.6257,7.6337,7.5861,7.6178,2874600.0
2012-11-28 11:40:00,9.6,9.6,9.57,9.6,1623500.0,7.6178,7.6178,7.594,7.6178,1623500.0
2012-11-28 11:50:00,9.59,9.61,9.57,9.57,1767900.0,7.6099,7.6257,7.594,7.594,1767900.0
2012-11-28 12:00:00,9.57,9.59,9.53,9.55,3365100.0,7.594,7.6099,7.5623,7.5781,3365100.0
2012-11-28 12:10:00,9.55,9.65,9.54,9.64,5246000.0,7.5781,7.6575,7.5702,7.6495,5246000.0
2012-11-28 12:20:00,9.64,9.67,9.62,9.65,2953400.0,7.6495,7.6733,7.6337,7.6575,2953400.0
2012-11-28 12:30:00,9.65,9.69,9.65,9.68,2886600.0,7.6575,7.6892,7.6575,7.6813,2886600.0
2012-11-28 12:40:00,9.69,9.69,9.66,9.67,2637000.0,7.6892,7.6892,7.6654,7.6733,2637000.0
2012-11-28 12:50:00,9.66,9.7,9.66,9.68,2604500.0,7.6654,7.6972,7.6654,7.6813,2604500.0
2012-11-28 13:00:00,9.68,9.69,9.66,9.66,2121600.0,7.6813,7.6892,7.6654,7.6654,2121600.0
2012-11-28 13:10:00,9.66,9.69,9.66,9.67,2039300.0,7.6654,7.6892,7.6654,7.6733,2039300.0
2012-11-28 13:20:00,9.67,9.68,9.66,9.68,1283400.0,7.6733,7.6813,7.6654,7.6813,1283400.0
2012-11-28 13:30:00,9.68,9.72,9.67,9.71,2324800.0,7.6813,7.713,7.6733,7.7051,2324800.0
2012-11-28 13:40:00,9.71,9.72,9.7,9.7,1519700.0,7.7051,7.713,7.6972,7.6972,1519700.0
2012-11-28 13:50:00,9.71,9.71,9.67,9.69,2068700.0,7.7051,7.7051,7.6733,7.6892,2068700.0
2012-11-28 14:00:00,9.69,9.71,9.67,9.69,2088500.0,7.6892,7.7051,7.6733,7.6892,2088500.0
2012-11-28 14:10:00,9.69,9.69,9.66,9.66,947800.0,7.6892,7.6892,7.6654,7.6654,947800.0
2012-11-28 14:20:00,9.67,9.67,9.65,9.66,1110400.0,7.6733,7.6733,7.6575,7.6654,1110400.0
2012-11-28 14:30:00,9.66,9.71,9.66,9.69,2401900.0,7.6654,7.7051,7.6654,7.6892,2401900.0
2012-11-28 14:40:00,9.7,9.72,9.69,9.7,1960800.0,7.6972,7.713,7.6892,7.6972,1960800.0
2012-11-28 14:50:00,9.7,9.71,9.69,9.7,1305900.0,7.6972,7.7051,7.6892,7.6972,1305900.0
2012-11-28 15:00:00,9.7,9.73,9.7,9.73,1821800.0,7.6972,7.721,7.6972,7.721,1821800.0
2012-11-28 15:10:00,9.73,9.73,9.71,9.72,1595100.0,7.721,7.721,7.7051,7.713,1595100.0
2012-11-28 15:20:00,9.71,9.74,9.71,9.74,2667700.0,7.7051,7.7289,7.7051,7.7289,2667700.0
2012-11-28 15:30:00,9.74,9.76,9.73,9.74,5224700.0,7.7289,7.7448,7.721,7.7289,5224700.0
2012-11-28 15:40:00,9.74,9.75,9.72,9.74,2942400.0,7.7289,7.7368,7.713,7.7289,2942400.0
2012-11-28 15:50:00,9.74,9.76,9.73,9.75,6862600.0,7.7289,7.7448,7.721,7.7368,6862600.0
2012-11-29 09:30:00,9.84,9.88,9.82,9.85,6889100.0,7.8082,7.84,7.7924,7.8162,6889100.0
2012-11-29 09:40:00,9.85,9.86,9.8,9.83,4466800.0,7.8162,7.8241,7.7765,7.8003,4466800.0
2012-11-29 09:50:00,9.83,9.84,9.81,9.82,3975200.0,7.8003,7.8082,7.7844,7.7924,3975200.0
2012-11-29 10:00:00,9.82,9.86,9.8,9.8,7077300.0,7.7924,7.8241,7.7765,7.7765,7077300.0
2012-11-29 10:10:00,9.8,9.84,9.76,9.83,5748500.0,7.7765,7.8082,7.7448,7.8003,5748500.0
2012-11-29 10:20:00,9.84,9.86,9.83,9.83,6185300.0,7.8082,7.8241,7.8003,7.8003,6185300.0
2012-11-29 10:30:00,9.83,9.84,9.82,9.83,3671300.0,7.8003,7.8082,7.7924,7.8003,3671300.0
2012-11-29 10:40:00,9.82,9.85,9.82,9.84,2054000.0,7.7924,7.8162,7.7924,7.8082,2054000.0
2012-11-29 10:50:00,9.85,9.87,9.84,9.87,4501500.0,7.8162,7.8321,7.8082,7.8321,4501500.0
2012-11-29 11:00:00,9.87,9.88,9.85,9.87,3246500.0,7.8321,7.84,7.8162,7.8321,3246500.0
2012-11-29 11:10:00,9.87,9.88,9.85,9.86,3119500.0,7.8321,7.84,7.8162,7.8241,3119500.0
2012-11-29 11:20:00,9.86,9.87,9.84,9.85,2771800.0,7.8241,7.8321,7.8082,7.8162,2771800.0
2012-11-29 11:30:00,9.86,9.86,9.84,9.84,1721200.0,7.8241,7.8241,7.8082,7.8082,1721200.0
2012-11-29 11:40:00,9.85,9.85,9.76,9.81,8387900.0,7.8162,7.8162,7.7448,7.7844,8387900.0
2012-11-29 11:50:00,9.81,9.83,9.78,9.8,4059300.0,7.7844,7.8003,7.7606,7.7765,4059300.0
2012-11-29 12:00:00,9.79,9.82,9.79,9.79,3496000.0,7.7686,7.7924,7.7686,7.7686,3496000.0
2012-11-29 12:10:00,9.8,9.83,9.79,9.82,2149000.0,7.7765,7.8003,7.7686,7.7924,2149000.0
2012-11-29 12:20:00,9.82,9.83,9.81,9.81,1049800.0,7.7924,7.8003,7.7844,7.7844,1049800.0
2012-11-29 12:30:00,9.81,9.82,9.81,9.81,744200.0,7.7844,7.7924,7.7844,7.7844,744200.0
2012-11-29 12:40:00,9.81,9.82,9.79,9.8,1961000.0,7.7844,7.7924,7.7686,7.7765,1961000.0
2012-11-29 12:50:00,9.8,9.81,9.79,9.79,714800.0,7.7765,7.7844,7.7686,7.7686,714800.0
2012-11-29 13:00:00,9.8,9.83,9.79,9.8,2172600.0,7.7765,7.8003,7.7686,7.7765,2172600.0
2012-11-29 13:10:00,9.8,9.83,9.8,9.83,2171400.0,7.7765,7.8003,7.7765,7.8003,2171400.0
2012-11-29 13:20:00,9.83,9.83,9.81,9.83,1194300.0,7.8003,7.8003,7.7844,7.8003,1194300.0
2012-11-29 13:30:00,9.82,9.84,9.81,9.82,2131900.0,7.7924,7.8082,7.7844,7.7924,2131900.0
2012-11-29 13:40:00,9.82,9.83,9.81,9.83,848800.0,7.7924,7.8003,7.7844,7.8003,848800.0
2012-11-29 13:50:00,9.82,9.85,9.82,9.83,2607100.0,7.7924,7.8162,7.7924,7.8003,2607100.0
2012-11-29 14:00:00,9.84,9.84,9.83,9.84,1032400.0,7.8082,7.8082,7.8003,7.8082,1032400.0
2012-11-29 14:10:00,9.84,9.85,9.83,9.85,1239100.0,7.8082,7.8162,7.8003,7.8162,1239100.0
2012-11-29 14:20:00,9.85,9.85,9.83,9.84,1611600.0,7.8162,7.8162,7.8003,7.8082,1611600.0
2012-11-29 14:30:00,9.84,9.87,9.83,9.87,2826000.0,7.8082,7.8321,7.8003,7.8321,2826000.0
2012-11-29 14:40:00,9.86,9.87,9.86,9.86,1609300.0,7.8241,7.8321,7.8241,7.8241,1609300.0
2012-11-29 14:50:00,9.86,9.87,9.85,9.85,1656000.0,7.8241,7.8321,7.8162,7.8162,1656000.0
2012-11-29 15:00:00,9.85,9.86,9.83,9.85,2355400.0,7.8162,7.8241,7.8003,7.8162,2355400.0
2012-11-29 15:10:00,9.85,9.85,9.81,9.81,2035800.0,7.8162,7.8162,7.7844,7.7844,2035800.0
2012-11-29 15:20:00,9.81,9.82,9.78,9.8,3460600.0,7.7844,7.7924,7.7606,7.7765,3460600.0
2012-11-29 15:30:00,9.8,9.81,9.78,9.8,3130900.0,7.7765,7.7844,7.7606,7.7765,3130900.0
2012-11-29 15:40:00,9.8,9.84,9.79,9.83,3550200.0,7.7765,7.8082,7.7686,7.8003,3550200.0
2012-11-29 15:50:00,9.83,9.83,9.81,9.83,5323700.0,7.8003,7.8003,7.7844,7.8003,5323700.0
2012-11-30 09:30:00,9.78,9.84,9.77,9.83,4586900.0,7.7606,7.8082,7.7527,7.8003,4586900.0
2012-11-30 09:40:00,9.83,9.87,9.82,9.84,4967500.0,7.8003,7.8321,7.7924,7.8082,4967500.0
2012-11-30 09:50:00,9.84,9.87,9.83,9.85,3903900.0,7.8082,7.8321,7.8003,7.8162,3903900.0
2012-11-30 10:00:00,9.85,9.87,9.83,9.84,3374200.0,7.8162,7.8321,7.8003,7.8082,3374200.0
2012-11-30 10:10:00,9.83,9.86,9.83,9.85,2045600.0,7.8003,7.8241,7.8003,7.8162,2045600.0
2012-11-30 10:20:00,9.85,9.85,9.83,9.84,1658000.0,7.8162,7.8162,7.8003,7.8082,1658000.0
2012-11-30 10:30:00,9.84,9.85,9.81,9.83,1701900.0,7.8082,7.8162,7.7844,7.8003,1701900.0
2012-11-30 10:40:00,9.83,9.83,9.8,9.81,1912600.0,7.8003,7.8003,7.7765,7.7844,1912600.0
2012-11-30 10:50:00,9.8,9.82,9.79,9.82,2530300.0,7.7765,7.7924,7.7686,7.7924,2530300.0
2012-11-30 11:00:00,9.82,9.84,9.82,9.82,1960800.0,7.7924,7.8082,7.7924,7.7924,1960800.0
2012-11-30 11:10:00,9.83,9.83,9.81,9.82,1703100.0,7.8003,7.8003,7.7844,7.7924,1703100.0
2012-11-30 11:20:00,9.81,9.82,9.8,9.81,1768200.0,7.7844,7.7924,7.7765,7.7844,1768200.0
2012-11-30 11:30:00,9.8,9.81,9.78,9.79,2424600.0,7.7765,7.7844,7.7606,7.7686,2424600.0
2012-11-30 11:40:00,9.78,9.82,9.78,9.81,2211700.0,7.7606,7.7924,7.7606,7.7844,2211700.0
2012-11-30 11:50:00,9.8,9.82,9.79,9.81,1408900.0,7.7765,7.7924,7.7686,7.7844,1408900.0
2012-11-30 12:00:00,9.8,9.81,9.78,9.79,1436700.0,7.7765,7.7844,7.7606,7.7686,1436700.0
2012-11-30 12:10:00,9.78,9.8,9.78,9.79,1045400.0,7.7606,7.7765,7.7606,7.7686,1045400.0
2012-11-30 12:20:00,9.79,9.8,9.78,9.8,1181600.0,7.7686,7.7765,7.7606,7.7765,1181600.0
2012-11-30 12:30:00,9.79,9.81,9.79,9.8,1096600.0,7.7686,7.7844,7.7686,7.7765,1096600.0
2012-11-30 12:40:00,9.8,9.8,9.76,9.78,2817500.0,7.7765,7.7765,7.7448,7.7606,2817500.0
2012-11-30 12:50:00,9.78,9.78,9.76,9.77,1259900.0,7.7606,7.7606,7.7448,7.7527,1259900.0
2012-11-30 13:00:00,9.78,9.78,9.77,9.77,807500.0,7.7606,7.7606,7.7527,7.7527,807500.0
2012-11-30 13:10:00,9.78,9.78,9.77,9.77,491500.0,7.7606,7.7606,7.7527,7.7527,491500.0
2012-11-30 13:20:00,9.77,9.81,9.77,9.81,1335600.0,7.7527,7.7844,7.7527,7.7844,1335600.0
2012-11-30 13:30:00,9.81,9.81,9.78,9.79,1067800.0,7.7844,7.7844,7.7606,7.7686,1067800.0
2012-11-30 13:40:00,9.79,9.79,9.77,9.78,1073700.0,7.7686,7.7686,7.7527,7.7606,1073700.0
2012-11-30 13:50:00,9.79,9.8,9.78,9.79,1135100.0,7.7686,7.7765,7.7606,7.7686,1135100.0
2012-11-30 14:00:00,9.79,9.8,9.78,9.79,677000.0,7.7686,7.7765,7.7606,7.7686,677000.0
2012-11-30 14:10:00,9.79,9.82,9.78,9.82,2690000.0,7.7686,7.7924,7.7606,7.7924,2690000.0
2012-11-30 14:20:00,9.82,9.83,9.8,9.82,1828000.0,7.7924,7.8003,7.7765,7.7924,1828000.0
2012-11-30 14:30:00,9.82,9.82,9.8,9.8,1354900.0,7.7924,7.7924,7.7765,7.7765,1354900.0
2012-11-30 14:40:00,9.8,9.81,9.8,9.8,1244900.0,7.7765,7.7844,7.7765,7.7765,1244900.0
2012-11-30 14:50:00,9.8,9.81,9.78,9.78,1697000.0,7.7765,7.7844,7.7606,7.7606,1697000.0
2012-11-30 15:00:00,9.78,9.79,9.77,9.78,2190500.0,7.7606,7.7686,7.7527,7.7606,2190500.0
2012-11-30 15:10:00,9.77,9.81,9.77,9.8,2816500.0,7.7527,7.7844,7.7527,7.7765,2816500.0
2012-11-30 15:20:00,9.8,9.82,9.8,9.82,2088700.0,7.7765,7.7924,7.7765,7.7924,2088700.0
2012-11-30 15:30:00,9.82,9.84,9.81,9.84,2776900.0,7.7924,7.8082,7.7844,7.8082,2776900.0
2012-11-30 15:40:00,9.83,9.85,9.83,9.84,4084200.0,7.8003,7.8162,7.8003,7.8082,4084200.0
2012-11-30 15:50:00,9.85,9.86,9.84,9.86,13174500.0,7.8162,7.8241,7.8082,7.8241,13174500.0
2012-12-03 09:30:00,9.93,9.94,9.9,9.93,7013100.0,7.8797,7.8876,7.8559,7.8797,7013100.0
2012-12-03 09:40:00,9.94,9.94,9.87,9.9,6396600.0,7.8876,7.8876,7.8321,7.8559,6396600.0
2012-12-03 09:50:00,9.89,9.91,9.87,9.91,4002200.0,7.8479,7.8638,7.8321,7.8638,4002200.0
2012-12-03 10:00:00,9.9,9.9,9.85,9.88,4189900.0,7.8559,7.8559,7.8162,7.84,4189900.0
2012-12-03 10:10:00,9.88,9.9,9.87,9.89,2043500.0,7.84,7.8559,7.8321,7.8479,2043500.0
2012-12-03 10:20:00,9.89,9.9,9.83,9.83,3836300.0,7.8479,7.8559,7.8003,7.8003,3836300.0
2012-12-03 10:30:00,9.83,9.84,9.8,9.81,4528600.0,7.8003,7.8082,7.7765,7.7844,4528600.0
2012-12-03 10:40:00,9.82,9.83,9.79,9.81,3020500.0,7.7924,7.8003,7.7686,7.7844,3020500.0
2012-12-03 10:50:00,9.81,9.82,9.78,9.8,3313600.0,7.7844,7.7924,7.7606,7.7765,3313600.0
2012-12-03 11:00:00,9.8,9.8,9.78,9.79,1874500.0,7.7765,7.7765,7.7606,7.7686,1874500.0
2012-12-03 11:10:00,9.8,9.82,9.79,9.8,2237300.0,7.7765,7.7924,7.7686,7.7765,2237300.0
2012-12-03 11:20:00,9.81,9.81,9.79,9.8,1150500.0,7.7844,7.7844,7.7686,7.7765,1150500.0
2012-12-03 11:30:00,9.8,9.82,9.79,9.81,1082500.0,7.7765,7.7924,7.7686,7.7844,1082500.0
2012-12-03 11:40:00,9.81,9.83,9.8,9.83,1748800.0,7.7844,7.8003,7.7765,7.8003,1748800.0
2012-12-03 11:50:00,9.83,9.86,9.82,9.85,2521100.0,7.8003,7.8241,7.7924,7.8162,2521100.0
2012-12-03 12:00:00,9.85,9.86,9.84,9.85,1494800.0,7.8162,7.8241,7.8082,7.8162,1494800.0
2012-12-03 12:10:00,9.85,9.86,9.83,9.84,1556600.0,7.8162,7.8241,7.8003,7.8082,1556600.0
2012-12-03 12:20:00,9.84,9.84,9.83,9.84,654600.0,7.8082,7.8082,7.8003,7.8082,654600.0
2012-12-03 12:30:00,9.83,9.84,9.83,9.84,400800.0,7.8003,7.8082,7.8003,7.8082,400800.0
2012-12-03 12:40:00,9.84,9.84,9.82,9.82,742200.0,7.8082,7.8082,7.7924,7.7924,742200.0
2012-12-03 12:50:00,9.83,9.84,9.82,9.83,795000.0,7.8003,7.8082,7.7924,7.8003,795000.0
2012-12-03 13:00:00,9.83,9.84,9.81,9.82,1141800.0,7.8003,7.8082,7.7844,7.7924,1141800.0
2012-12-03 13:10:00,9.81,9.82,9.81,9.82,612000.0,7.7844,7.7924,7.7844,7.7924,612000.0
2012-12-03 13:20:00,9.82,9.84,9.82,9.84,1055100.0,7.7924,7.8082,7.7924,7.8082,1055100.0
2012-12-03 13:30:00,9.83,9.84,9.8,9.81,2503800.0,7.8003,7.8082,7.7765,7.7844,2503800.0
2012-12-03 13:40:00,9.81,9.82,9.8,9.82,1053200.0,7.7844,7.7924,7.7765,7.7924,1053200.0
2012-12-03 13:50:00,9.82,9.83,9.81,9.83,654000.0,7.7924,7.8003,7.7844,7.8003,654000.0
2012-12-03 14:00:00,9.82,9.83,9.81,9.83,1236500.0,7.7924,7.8003,7.7844,7.8003,1236500.0
2012-12-03 14:10:00,9.83,9.83,9.82,9.83,521200.0,7.8003,7.8003,7.7924,7.8003,521200.0
2012-12-03 14:20:00,9.82,9.83,9.82,9.83,494300.0,7.7924,7.8003,7.7924,7.8003,494300.0
2012-12-03 14:30:00,9.83,9.83,9.81,9.81,1152700.0,7.8003,7.8003,7.7844,7.7844,1152700.0
2012-12-03 14:40:00,9.81,9.82,9.8,9.8,1042400.0,7.7844,7.7924,7.7765,7.7765,1042400.0
2012-12-03 14:50:00,9.8,9.81,9.79,9.81,1898900.0,7.7765,7.7844,7.7686,7.7844,1898900.0
2012-12-03 15:00:00,9.81,9.84,9.8,9.81,3325100.0,7.7844,7.8082,7.7765,7.7844,3325100.0
2012-12-03 15:10:00,9.81,9.82,9.78,9.78,2419400.0,7.7844,7.7924,7.7606,7.7606,2419400.0
2012-12-03 15:20:00,9.79,9.81,9.78,9.8,1242100.0,7.7686,7.7844,7.7606,7.7765,1242100.0
2012-12-03 15:30:00,9.8,9.82,9.8,9.82,1967900.0,7.7765,7.7924,7.7765,7.7924,1967900.0
2012-12-03 15:40:00,9.82,9.83,9.81,9.81,3239600.0,7.7924,7.8003,7.7844,7.7844,3239600.0
2012-12-03 15:50:00,9.82,9.83,9.79,9.81,9053700.0,7.7924,7.8003,7.7686,7.7844,9053700.0
2012-12-04 09:30:00,9.79,9.84,9.77,9.81,6111000.0,7.7686,7.8082,7.7527,7.7844,6111000.0
2012-12-04 09:40:00,9.82,9.84,9.8,9.84,3575000.0,7.7924,7.8082,7.7765,7.8082,3575000.0
2012-12-04 09:50:00,9.84,9.85,9.8,9.82,4397600.0,7.8082,7.8162,7.7765,7.7924,4397600.0
2012-12-04 10:00:00,9.8,9.85,9.79,9.84,4564800.0,7.7765,7.8162,7.7686,7.8082,4564800.0
2012-12-04 10:10:00,9.84,9.87,9.83,9.85,3414800.0,7.8082,7.8321,7.8003,7.8162,3414800.0
2012-12-04 10:20:00,9.86,9.86,9.8,9.8,3351500.0,7.8241,7.8241,7.7765,7.7765,3351500.0
2012-12-04 10:30:00,9.81,9.82,9.78,9.8,3976200.0,7.7844,7.7924,7.7606,7.7765,3976200.0
2012-12-04 10:40:00,9.8,9.81,9.77,9.79,2390500.0,7.7765,7.7844,7.7527,7.7686,2390500.0
2012-12-04 10:50:00,9.79,9.8,9.78,9.79,1294600.0,7.7686,7.7765,7.7606,7.7686,1294600.0
2012-12-04 11:00:00,9.79,9.8,9.77,9.79,2906300.0,7.7686,7.7765,7.7527,7.7686,2906300.0
2012-12-04 11:10:00,9.79,9.84,9.78,9.84,3926900.0,7.7686,7.8082,7.7606,7.8082,3926900.0
2012-12-04 11:20:00,9.83,9.84,9.82,9.84,3455600.0,7.8003,7.8082,7.7924,7.8082,3455600.0
2012-12-04 11:30:00,9.83,9.85,9.82,9.84,3809400.0,7.8003,7.8162,7.7924,7.8082,3809400.0
2012-12-04 11:40:00,9.84,9.86,9.83,9.85,3788800.0,7.8082,7.8241,7.8003,7.8162,3788800.0
2012-12-04 11:50:00,9.85,9.86,9.83,9.84,2200400.0,7.8162,7.8241,7.8003,7.8082,2200400.0
2012-12-04 12:00:00,9.84,9.84,9.8,9.82,3803700.0,7.8082,7.8082,7.7765,7.7924,3803700.0
2012-12-04 12:10:00,9.82,9.83,9.8,9.8,2366000.0,7.7924,7.8003,7.7765,7.7765,2366000.0
2012-12-04 12:20:00,9.8,9.84,9.79,9.82,4405000.0,7.7765,7.8082,7.7686,7.7924,4405000.0
2012-12-04 12:30:00,9.82,9.84,9.8,9.81,2627100.0,7.7924,7.8082,7.7765,7.7844,2627100.0
2012-12-04 12:40:00,9.81,9.83,9.8,9.83,2232300.0,7.7844,7.8003,7.7765,7.8003,2232300.0
2012-12-04 12:50:00,9.82,9.83,9.81,9.83,2261100.0,7.7924,7.8003,7.7844,7.8003,2261100.0
2012-12-04 13:00:00,9.82,9.83,9.77,9.78,4815200.0,7.7924,7.8003,7.7527,7.7606,4815200.0
2012-12-04 13:10:00,9.77,9.8,9.77,9.79,3126100.0,7.7527,7.7765,7.7527,7.7686,3126100.0
2012-12-04 13:20:00,9.79,9.82,9.78,9.82,2699900.0,7.7686,7.7924,7.7606,7.7924,2699900.0
2012-12-04 13:30:00,9.82,9.83,9.81,9.82,3084900.0,7.7924,7.8003,7.7844,7.7924,3084900.0
2012-12-04 13:40:00,9.82,9.83,9.81,9.81,2371100.0,7.7924,7.8003,7.7844,7.7844,2371100.0
2012-12-04 13:50:00,9.81,9.83,9.8,9.81,1994400.0,7.7844,7.8003,7.7765,7.7844,1994400.0
2012-12-04 14:00:00,9.82,9.83,9.8,9.81,1823700.0,7.7924,7.8003,7.7765,7.7844,1823700.0
2012-12-04 14:10:00,9.82,9.83,9.8,9.82,1816300.0,7.7924,7.8003,7.7765,7.7924,1816300.0
2012-12-04 14:20:00,9.83,9.83,9.81,9.81,1037900.0,7.8003,7.8003,7.7844,7.7844,1037900.0
2012-12-04 14:30:00,9.82,9.83,9.8,9.81,1855100.0,7.7924,7.8003,7.7765,7.7844,1855100.0
2012-12-04 14:40:00,9.81,9.83,9.81,9.82,1009400.0,7.7844,7.8003,7.7844,7.7924,1009400.0
2012-12-04 14:50:00,9.81,9.83,9.81,9.81,647100.0,7.7844,7.8003,7.7844,7.7844,647100.0
2012-12-04 15:00:00,9.81,9.82,9.79,9.8,4272700.0,7.7844,7.7924,7.7686,7.7765,4272700.0
2012-12-04 15:10:00,9.79,9.82,9.79,9.82,2791800.0,7.7686,7.7924,7.7686,7.7924,2791800.0
2012-12-04 15:20:00,9.82,9.85,9.81,9.85,3773300.0,7.7924,7.8162,7.7844,7.8162,3773300.0
2012-12-04 15:30:00,9.85,9.85,9.83,9.84,2202900.0,7.8162,7.8162,7.8003,7.8082,2202900.0
2012-12-04 15:40:00,9.84,9.9,9.83,9.88,11572400.0,7.8082,7.8559,7.8003,7.84,11572400.0
2012-12-04 15:50:00,9.89,9.91,9.88,9.9,14060600.0,7.8479,7.8638,7.84,7.8559,14060600.0
2012-12-05 09:30:00,9.97,10.16,9.95,10.13,40016500.0,7.919,8.0699,7.9031,8.0461,40016500.0
2012-12-05 09:40:00,10.12,10.18,10.11,10.18,18775100.0,8.0381,8.0858,8.0302,8.0858,18775100.0
2012-12-05 09:50:00,10.18,10.2,10.16,10.2,17578600.0,8.0858,8.1017,8.0699,8.1017,17578600.0
2012-12-05 10:00:00,10.2,10.23,10.17,10.21,20232000.0,8.1017,8.1255,8.0778,8.1096,20232000.0
2012-12-05 10:10:00,10.21,10.22,10.14,10.18,9575400.0,8.1096,8.1175,8.054,8.0858,9575400.0
2012-12-05 10:20:00,10.19,10.21,10.17,10.19,9434400.0,8.0937,8.1096,8.0778,8.0937,9434400.0
2012-12-05 10:30:00,10.19,10.21,10.18,10.19,7353400.0,8.0937,8.1096,8.0858,8.0937,7353400.0
2012-12-05 10:40:00,10.18,10.19,10.13,10.16,13459600.0,8.0858,8.0937,8.0461,8.0699,13459600.0
2012-12-05 10:50:00,10.16,10.18,10.12,10.16,10213200.0,8.0699,8.0858,8.0381,8.0699,10213200.0
2012-12-05 11:00:00,10.16,10.19,10.14,10.16,8463000.0,8.0699,8.0937,8.054,8.0699,8463000.0
2012-12-05 11:10:00,10.16,10.22,10.15,10.2,8072600.0,8.0699,8.1175,8.0619,8.1017,8072600.0
2012-12-05 11:20:00,10.2,10.25,10.19,10.21,10507400.0,8.1017,8.1414,8.0937,8.1096,10507400.0
2012-12-05 11:30:00,10.21,10.25,10.21,10.24,7554200.0,8.1096,8.1414,8.1096,8.1334,7554200.0
2012-12-05 11:40:00,10.24,10.25,10.22,10.24,7177700.0,8.1334,8.1414,8.1175,8.1334,7177700.0
2012-12-05 11:50:00,10.24,10.28,10.22,10.27,10592200.0,8.1334,8.1652,8.1175,8.1572,10592200.0
2012-12-05 12:00:00,10.27,10.31,10.26,10.28,9679200.0,8.1572,8.189,8.1493,8.1652,9679200.0
2012-12-05 12:10:00,10.28,10.29,10.27,10.28,4321800.0,8.1652,8.1731,8.1572,8.1652,4321800.0
2012-12-05 12:20:00,10.28,10.34,10.28,10.34,9843300.0,8.1652,8.2128,8.1652,8.2128,9843300.0
2012-12-05 12:30:00,10.34,10.44,10.33,10.43,18121900.0,8.2128,8.2923,8.2049,8.2843,18121900.0
2012-12-05 12:40:00,10.43,10.43,10.36,10.38,7362900.0,8.2843,8.2843,8.2287,8.2446,7362900.0
2012-12-05 12:50:00,10.38,10.41,10.37,10.4,7241200.0,8.2446,8.2684,8.2367,8.2605,7241200.0
2012-12-05 13:00:00,10.39,10.44,10.39,10.41,4593000.0,8.2526,8.2923,8.2526,8.2684,4593000.0
2012-12-05 13:10:00,10.41,10.42,10.37,10.38,4338600.0,8.2684,8.2764,8.2367,8.2446,4338600.0
2012-12-05 13:20:00,10.38,10.38,10.36,10.36,4786400.0,8.2446,8.2446,8.2287,8.2287,4786400.0
2012-12-05 13:30:00,10.37,10.42,10.36,10.41,5736300.0,8.2367,8.2764,8.2287,8.2684,5736300.0
2012-12-05 13:40:00,10.4,10.41,10.37,10.38,5216400.0,8.2605,8.2684,8.2367,8.2446,5216400.0
2012-12-05 13:50:00,10.38,10.4,10.35,10.38,9464800.0,8.2446,8.2605,8.2208,8.2446,9464800.0
2012-12-05 14:00:00,10.38,10.42,10.38,10.42,7125100.0,8.2446,8.2764,8.2446,8.2764,7125100.0
2012-12-05 14:10:00,10.42,10.49,10.41,10.49,10763000.0,8.2764,8.332,8.2684,8.332,10763000.0
2012-12-05 14:20:00,10.49,10.49,10.44,10.45,7051800.0,8.332,8.332,8.2923,8.3002,7051800.0
2012-12-05 14:30:00,10.45,10.5,10.44,10.49,9586000.0,8.3002,8.3399,8.2923,8.332,9586000.0
2012-12-05 14:40:00,10.49,10.52,10.46,10.46,9237000.0,8.332,8.3558,8.3082,8.3082,9237000.0
2012-12-05 14:50:00,10.46,10.48,10.44,10.46,6821000.0,8.3082,8.324,8.2923,8.3082,6821000.0
2012-12-05 15:00:00,10.46,10.5,10.45,10.49,5564300.0,8.3082,8.3399,8.3002,8.332,5564300.0
2012-12-05 15:10:00,10.5,10.53,10.49,10.52,9734200.0,8.3399,8.3638,8.332,8.3558,9734200.0
2012-12-05 15:20:00,10.52,10.56,10.5,10.53,11122100.0,8.3558,8.3876,8.3399,8.3638,11122100.0
2012-12-05 15:30:00,10.53,10.53,10.46,10.46,10542800.0,8.3638,8.3638,8.3082,8.3082,10542800.0
2012-12-05 15:40:00,10.46,10.48,10.39,10.41,15346900.0,8.3082,8.324,8.2526,8.2684,15346900.0
2012-12-05 15:50:00,10.41,10.47,10.4,10.46,22455900.0,8.2684,8.3161,8.2605,8.3082,22455900.0
2012-12-06 09:30:00,10.52,10.58,10.45,10.51,14234300.0,8.3558,8.4035,8.3002,8.3479,14234300.0
2012-12-06 09:40:00,10.52,10.53,10.38,10.43,14522200.0,8.3558,8.3638,8.2446,8.2843,14522200.0
2012-12-06 09:50:00,10.43,10.5,10.42,10.46,7877500.0,8.2843,8.3399,8.2764,8.3082,7877500.0
2012-12-06 10:00:00,10.45,10.46,10.38,10.39,8816400.0,8.3002,8.3082,8.2446,8.2526,8816400.0
2012-12-06 10:10:00,10.39,10.4,10.33,10.36,7798200.0,8.2526,8.2605,8.2049,8.2287,7798200.0
2012-12-06 10:20:00,10.36,10.38,10.29,10.35,8567100.0,8.2287,8.2446,8.1731,8.2208,8567100.0
2012-12-06 10:30:00,10.35,10.4,10.33,10.39,5452500.0,8.2208,8.2605,8.2049,8.2526,5452500.0
2012-12-06 10:40:00,10.39,10.4,10.34,10.39,5318600.0,8.2526,8.2605,8.2128,8.2526,5318600.0
2012-12-06 10:50:00,10.38,10.4,10.33,10.34,5247200.0,8.2446,8.2605,8.2049,8.2128,5247200.0
2012-12-06 11:00:00,10.33,10.36,10.32,10.32,3968600.0,8.2049,8.2287,8.197,8.197,3968600.0
2012-12-06 11:10:00,10.33,10.37,10.32,10.37,3179700.0,8.2049,8.2367,8.197,8.2367,3179700.0
2012-12-06 11:20:00,10.37,10.39,10.35,10.37,3413900.0,8.2367,8.2526,8.2208,8.2367,3413900.0
2012-12-06 11:30:00,10.37,10.39,10.35,10.38,2734800.0,8.2367,8.2526,8.2208,8.2446,2734800.0
2012-12-06 11:40:00,10.37,10.38,10.35,10.37,2151500.0,8.2367,8.2446,8.2208,8.2367,2151500.0
2012-12-06 11:50:00,10.36,10.39,10.36,10.38,1773000.0,8.2287,8.2526,8.2287,8.2446,1773000.0
2012-12-06 12:00:00,10.38,10.4,10.37,10.38,1477000.0,8.2446,8.2605,8.2367,8.2446,1477000.0
2012-12-06 12:10:00,10.38,10.39,10.36,10.39,1813200.0,8.2446,8.2526,8.2287,8.2526,1813200.0
2012-12-06 12:20:00,10.39,10.39,10.36,10.36,1589400.0,8.2526,8.2526,8.2287,8.2287,1589400.0
2012-12-06 12:30:00,10.37,10.42,10.36,10.42,2979600.0,8.2367,8.2764,8.2287,8.2764,2979600.0
2012-12-06 12:40:00,10.42,10.42,10.38,10.4,2843200.0,8.2764,8.2764,8.2446,8.2605,2843200.0
2012-12-06 12:50:00,10.4,10.4,10.38,10.38,922400.0,8.2605,8.2605,8.2446,8.2446,922400.0
2012-12-06 13:00:00,10.38,10.39,10.36,10.37,1326200.0,8.2446,8.2526,8.2287,8.2367,1326200.0
2012-12-06 13:10:00,10.37,10.43,10.36,10.43,2310200.0,8.2367,8.2843,8.2287,8.2843,2310200.0
2012-12-06 13:20:00,10.43,10.44,10.42,10.43,2375800.0,8.2843,8.2923,8.2764,8.2843,2375800.0
2012-12-06 13:30:00,10.43,10.48,10.43,10.46,4723200.0,8.2843,8.324,8.2843,8.3082,4723200.0
2012-12-06 13:40:00,10.47,10.48,10.45,10.47,3402200.0,8.3161,8.324,8.3002,8.3161,3402200.0
2012-12-06 13:50:00,10.47,10.48,10.46,10.47,2223200.0,8.3161,8.324,8.3082,8.3161,2223200.0
2012-12-06 14:00:00,10.47,10.48,10.45,10.46,2278200.0,8.3161,8.324,8.3002,8.3082,2278200.0
2012-12-06 14:10:00,10.45,10.47,10.43,10.43,3048100.0,8.3002,8.3161,8.2843,8.2843,3048100.0
2012-12-06 14:20:00,10.43,10.44,10.4,10.43,3112300.0,8.2843,8.2923,8.2605,8.2843,3112300.0
2012-12-06 14:30:00,10.43,10.45,10.42,10.45,2663200.0,8.2843,8.3002,8.2764,8.3002,2663200.0
2012-12-06 14:40:00,10.45,10.46,10.43,10.45,2646400.0,8.3002,8.3082,8.2843,8.3002,2646400.0
2012-12-06 14:50:00,10.45,10.46,10.43,10.45,1539900.0,8.3002,8.3082,8.2843,8.3002,1539900.0
2012-12-06 15:00:00,10.45,10.46,10.43,10.44,2090300.0,8.3002,8.3082,8.2843,8.2923,2090300.0
2012-12-06 15:10:00,10.44,10.45,10.36,10.38,4780700.0,8.2923,8.3002,8.2287,8.2446,4780700.0
2012-12-06 15:20:00,10.38,10.4,10.37,10.39,2440500.0,8.2446,8.2605,8.2367,8.2526,2440500.0
2012-12-06 15:30:00,10.39,10.45,10.38,10.44,3517100.0,8.2526,8.3002,8.2446,8.2923,3517100.0
2012-12-06 15:40:00,10.44,10.45,10.43,10.45,3834800.0,8.2923,8.3002,8.2843,8.3002,3834800.0
2012-12-06 15:50:00,10.45,10.47,10.44,10.46,9049600.0,8.3002,8.3161,8.2923,8.3082,9049600.0
2012-12-07 09:30:00,10.56,10.65,10.55,10.6,17204700.0,8.3876,8.4591,8.3796,8.4194,17204700.0
2012-12-07 09:40:00,10.6,10.64,10.56,10.6,10301500.0,8.4194,8.4511,8.3876,8.4194,10301500.0
2012-12-07 09:50:00,10.61,10.61,10.57,10.59,7320700.0,8.4273,8.4273,8.3955,8.4114,7320700.0
2012-12-07 10:00:00,10.59,10.64,10.57,10.59,7827500.0,8.4114,8.4511,8.3955,8.4114,7827500.0
2012-12-07 10:10:00,10.6,10.61,10.52,10.53,8715800.0,8.4194,8.4273,8.3558,8.3638,8715800.0
2012-12-07 10:20:00,10.53,10.56,10.5,10.55,6177500.0,8.3638,8.3876,8.3399,8.3796,6177500.0
2012-12-07 10:30:00,10.55,10.57,10.51,10.53,5702400.0,8.3796,8.3955,8.3479,8.3638,5702400.0
2012-12-07 10:40:00,10.52,10.53,10.48,10.51,6159800.0,8.3558,8.3638,8.324,8.3479,6159800.0
2012-12-07 10:50:00,10.52,10.54,10.49,10.53,3243500.0,8.3558,8.3717,8.332,8.3638,3243500.0
2012-12-07 11:00:00,10.53,10.55,10.49,10.53,5131400.0,8.3638,8.3796,8.332,8.3638,5131400.0
2012-12-07 11:10:00,10.53,10.56,10.53,10.54,3381000.0,8.3638,8.3876,8.3638,8.3717,3381000.0
2012-12-07 11:20:00,10.54,10.57,10.54,10.57,3108800.0,8.3717,8.3955,8.3717,8.3955,3108800.0
2012-12-07 11:30:00,10.57,10.59,10.56,10.57,3468700.0,8.3955,8.4114,8.3876,8.3955,3468700.0
2012-12-07 11:40:00,10.57,10.58,10.55,10.56,1734900.0,8.3955,8.4035,8.3796,8.3876,1734900.0
2012-12-07 11:50:00,10.55,10.56,10.53,10.55,2049200.0,8.3796,8.3876,8.3638,8.3796,2049200.0
2012-12-07 12:00:00,10.55,10.56,10.53,10.54,1738600.0,8.3796,8.3876,8.3638,8.3717,1738600.0
2012-12-07 12:10:00,10.54,10.57,10.53,10.57,2371100.0,8.3717,8.3955,8.3638,8.3955,2371100.0
2012-12-07 12:20:00,10.57,10.58,10.55,10.57,2012800.0,8.3955,8.4035,8.3796,8.3955,2012800.0
2012-12-07 12:30:00,10.57,10.58,10.56,10.58,2014100.0,8.3955,8.4035,8.3876,8.4035,2014100.0
2012-12-07 12:40:00,10.58,10.6,10.57,10.6,2591400.0,8.4035,8.4194,8.3955,8.4194,2591400.0
2012-12-07 12:50:00,10.6,10.61,10.57,10.59,2936900.0,8.4194,8.4273,8.3955,8.4114,2936900.0
2012-12-07 13:00:00,10.58,10.6,10.58,10.59,1708500.0,8.4035,8.4194,8.4035,8.4114,1708500.0
2012-12-07 13:10:00,10.59,10.6,10.56,10.56,2580900.0,8.4114,8.4194,8.3876,8.3876,2580900.0
2012-12-07 13:20:00,10.56,10.6,10.56,10.59,1758200.0,8.3876,8.4194,8.3876,8.4114,1758200.0
2012-12-07 13:30:00,10.58,10.62,10.57,10.62,3807400.0,8.4035,8.4352,8.3955,8.4352,3807400.0
2012-12-07 13:40:00,10.61,10.62,10.61,10.62,2054500.0,8.4273,8.4352,8.4273,8.4352,2054500.0
2012-12-07 13:50:00,10.62,10.62,10.59,10.62,2283200.0,8.4352,8.4352,8.4114,8.4352,2283200.0
2012-12-07 14:00:00,10.62,10.62,10.6,10.61,2350900.0,8.4352,8.4352,8.4194,8.4273,2350900.0
2012-12-07 14:10:00,10.61,10.62,10.59,10.62,3139300.0,8.4273,8.4352,8.4114,8.4352,3139300.0
2012-12-07 14:20:00,10.62,10.65,10.61,10.65,4403800.0,8.4352,8.4591,8.4273,8.4591,4403800.0
2012-12-07 14:30:00,10.64,10.68,10.64,10.65,7057000.0,8.4511,8.4829,8.4511,8.4591,7057000.0
2012-12-07 14:40:00,10.65,10.67,10.63,10.63,3796800.0,8.4591,8.475,8.4432,8.4432,3796800.0
2012-12-07 14:50:00,10.63,10.64,10.59,10.62,4389300.0,8.4432,8.4511,8.4114,8.4352,4389300.0
2012-12-07 15:00:00,10.61,10.64,10.61,10.62,2839900.0,8.4273,8.4511,8.4273,8.4352,2839900.0
2012-12-07 15:10:00,10.62,10.63,10.59,10.61,2497500.0,8.4352,8.4432,8.4114,8.4273,2497500.0
2012-12-07 15:20:00,10.6,10.62,10.56,10.62,4804000.0,8.4194,8.4352,8.3876,8.4352,4804000.0
2012-12-07 15:30:00,10.62,10.64,10.6,10.63,5043300.0,8.4352,8.4511,8.4194,8.4432,5043300.0
2012-12-07 15:40:00,10.63,10.65,10.62,10.64,7070300.0,8.4432,8.4591,8.4352,8.4511,7070300.0
2012-12-07 15:50:00,10.64,10.66,10.63,10.63,10702600.0,8.4511,8.467,8.4432,8.4432,10702600.0
2012-12-10 09:30:00,10.6,10.61,10.55,10.57,8486000.0,8.4194,8.4273,8.3796,8.3955,8486000.0
2012-12-10 09:40:00,10.57,10.58,10.51,10.52,6983700.0,8.3955,8.4035,8.3479,8.3558,6983700.0
2012-12-10 09:50:00,10.53,10.53,10.46,10.48,8543300.0,8.3638,8.3638,8.3082,8.324,8543300.0
2012-12-10 10:00:00,10.48,10.57,10.47,10.54,11504500.0,8.324,8.3955,8.3161,8.3717,11504500.0
2012-12-10 10:10:00,10.54,10.57,10.52,10.54,4221300.0,8.3717,8.3955,8.3558,8.3717,4221300.0
2012-12-10 10:20:00,10.53,10.55,10.52,10.54,2747500.0,8.3638,8.3796,8.3558,8.3717,2747500.0
2012-12-10 10:30:00,10.54,10.56,10.54,10.55,3586900.0,8.3717,8.3876,8.3717,8.3796,3586900.0
2012-12-10 10:40:00,10.54,10.58,10.54,10.58,5282100.0,8.3717,8.4035,8.3717,8.4035,5282100.0
2012-12-10 10:50:00,10.58,10.62,10.57,10.62,5443000.0,8.4035,8.4352,8.3955,8.4352,5443000.0
2012-12-10 11:00:00,10.62,10.63,10.59,10.61,4822700.0,8.4352,8.4432,8.4114,8.4273,4822700.0
2012-12-10 11:10:00,10.61,10.61,10.59,10.6,2091600.0,8.4273,8.4273,8.4114,8.4194,2091600.0
2012-12-10 11:20:00,10.59,10.6,10.54,10.54,5199100.0,8.4114,8.4194,8.3717,8.3717,5199100.0
2012-12-10 11:30:00,10.54,10.57,10.54,10.55,2863400.0,8.3717,8.3955,8.3717,8.3796,2863400.0
2012-12-10 11:40:00,10.56,10.59,10.55,10.56,3575200.0,8.3876,8.4114,8.3796,8.3876,3575200.0
2012-12-10 11:50:00,10.57,10.58,10.55,10.56,4155600.0,8.3955,8.4035,8.3796,8.3876,4155600.0
2012-12-10 12:00:00,10.57,10.58,10.56,10.58,2534600.0,8.3955,8.4035,8.3876,8.4035,2534600.0
2012-12-10 12:10:00,10.58,10.58,10.56,10.57,2001500.0,8.4035,8.4035,8.3876,8.3955,2001500.0
2012-12-10 12:20:00,10.57,10.58,10.56,10.57,2406000.0,8.3955,8.4035,8.3876,8.3955,2406000.0
2012-12-10 12:30:00,10.57,10.58,10.56,10.57,2106300.0,8.3955,8.4035,8.3876,8.3955,2106300.0
2012-12-10 12:40:00,10.57,10.57,10.56,10.57,1565900.0,8.3955,8.3955,8.3876,8.3955,1565900.0
2012-12-10 12:50:00,10.57,10.59,10.56,10.59,2657900.0,8.3955,8.4114,8.3876,8.4114,2657900.0
2012-12-10 13:00:00,10.59,10.59,10.56,10.57,2332700.0,8.4114,8.4114,8.3876,8.3955,2332700.0
2012-12-10 13:10:00,10.57,10.57,10.56,10.56,678800.0,8.3955,8.3955,8.3876,8.3876,678800.0
2012-12-10 13:20:00,10.57,10.6,10.56,10.6,3400000.0,8.3955,8.4194,8.3876,8.4194,3400000.0
2012-12-10 13:30:00,10.59,10.61,10.58,10.61,2381900.0,8.4114,8.4273,8.4035,8.4273,2381900.0
2012-12-10 13:40:00,10.61,10.61,10.59,10.6,1526700.0,8.4273,8.4273,8.4114,8.4194,1526700.0
2012-12-10 13:50:00,10.6,10.6,10.59,10.6,1188000.0,8.4194,8.4194,8.4114,8.4194,1188000.0
2012-12-10 14:00:00,10.59,10.6,10.59,10.59,779700.0,8.4114,8.4194,8.4114,8.4114,779700.0
2012-12-10 14:10:00,10.59,10.6,10.58,10.6,3867000.0,8.4114,8.4194,8.4035,8.4194,3867000.0
2012-12-10 14:20:00,10.59,10.6,10.59,10.6,1241300.0,8.4114,8.4194,8.4114,8.4194,1241300.0
2012-12-10 14:30:00,10.6,10.6,10.57,10.58,2318900.0,8.4194,8.4194,8.3955,8.4035,2318900.0
2012-12-10 14:40:00,10.58,10.59,10.57,10.58,2071600.0,8.4035,8.4114,8.3955,8.4035,2071600.0
2012-12-10 14:50:00,10.58,10.59,10.57,10.59,2102500.0,8.4035,8.4114,8.3955,8.4114,2102500.0
2012-12-10 15:00:00,10.59,10.6,10.58,10.6,1308800.0,8.4114,8.4194,8.4035,8.4194,1308800.0
2012-12-10 15:10:00,10.6,10.6,10.58,10.59,2310100.0,8.4194,8.4194,8.4035,8.4114,2310100.0
2012-12-10 15:20:00,10.58,10.6,10.58,10.59,4046900.0,8.4035,8.4194,8.4035,8.4114,4046900.0
2012-12-10 15:30:00,10.59,10.6,10.58,10.6,2354900.0,8.4114,8.4194,8.4035,8.4194,2354900.0
2012-12-10 15:40:00,10.6,10.61,10.59,10.61,4429500.0,8.4194,8.4273,8.4114,8.4273,4429500.0
2012-12-10 15:50:00,10.61,10.61,10.56,10.58,8142500.0,8.4273,8.4273,8.3876,8.4035,8142500.0
2012-12-11 09:30:00,10.64,10.66,10.6,10.64,7191400.0,8.4511,8.467,8.4194,8.4511,7191400.0
2012-12-11 09:40:00,10.64,10.64,10.58,10.6,6681800.0,8.4511,8.4511,8.4035,8.4194,6681800.0
2012-12-11 09:50:00,10.6,10.64,10.59,10.64,4364000.0,8.4194,8.4511,8.4114,8.4511,4364000.0
2012-12-11 10:00:00,10.63,10.66,10.62,10.66,4854300.0,8.4432,8.467,8.4352,8.467,4854300.0
2012-12-11 10:10:00,10.65,10.68,10.65,10.66,4504000.0,8.4591,8.4829,8.4591,8.467,4504000.0
2012-12-11 10:20:00,10.66,10.66,10.63,10.66,3028300.0,8.467,8.467,8.4432,8.467,3028300.0
2012-12-11 10:30:00,10.65,10.66,10.65,10.66,1799300.0,8.4591,8.467,8.4591,8.467,1799300.0
2012-12-11 10:40:00,10.66,10.67,10.65,10.65,3220800.0,8.467,8.475,8.4591,8.4591,3220800.0
2012-12-11 10:50:00,10.65,10.66,10.64,10.66,1888800.0,8.4591,8.467,8.4511,8.467,1888800.0
2012-12-11 11:00:00,10.66,10.67,10.64,10.66,4033500.0,8.467,8.475,8.4511,8.467,4033500.0
2012-12-11 11:10:00,10.67,10.69,10.66,10.67,2878800.0,8.475,8.4908,8.467,8.475,2878800.0
2012-12-11 11:20:00,10.67,10.71,10.67,10.7,5585000.0,8.475,8.5067,8.475,8.4988,5585000.0
2012-12-11 11:30:00,10.7,10.7,10.68,10.69,2523400.0,8.4988,8.4988,8.4829,8.4908,2523400.0
2012-12-11 11:40:00,10.68,10.69,10.68,10.68,1398600.0,8.4829,8.4908,8.4829,8.4829,1398600.0
2012-12-11 11:50:00,10.69,10.69,10.68,10.69,1659000.0,8.4908,8.4908,8.4829,8.4908,1659000.0
2012-12-11 12:00:00,10.69,10.71,10.68,10.69,4948800.0,8.4908,8.5067,8.4829,8.4908,4948800.0
2012-12-11 12:10:00,10.69,10.71,10.68,10.7,2773200.0,8.4908,8.5067,8.4829,8.4988,2773200.0
2012-12-11 12:20:00,10.71,10.71,10.69,10.7,3417700.0,8.5067,8.5067,8.4908,8.4988,3417700.0
2012-12-11 12:30:00,10.7,10.7,10.69,10.7,1416000.0,8.4988,8.4988,8.4908,8.4988,1416000.0
2012-12-11 12:40:00,10.69,10.7,10.68,10.69,1620000.0,8.4908,8.4988,8.4829,8.4908,1620000.0
2012-12-11 12:50:00,10.69,10.69,10.63,10.64,8708900.0,8.4908,8.4908,8.4432,8.4511,8708900.0
2012-12-11 13:00:00,10.63,10.65,10.62,10.62,4544900.0,8.4432,8.4591,8.4352,8.4352,4544900.0
2012-12-11 13:10:00,10.62,10.65,10.61,10.64,2548700.0,8.4352,8.4591,8.4273,8.4511,2548700.0
2012-12-11 13:20:00,10.65,10.65,10.62,10.63,1518100.0,8.4591,8.4591,8.4352,8.4432,1518100.0
2012-12-11 13:30:00,10.63,10.64,10.62,10.63,1413900.0,8.4432,8.4511,8.4352,8.4432,1413900.0
2012-12-11 13:40:00,10.63,10.64,10.62,10.63,1492200.0,8.4432,8.4511,8.4352,8.4432,1492200.0
2012-12-11 13:50:00,10.64,10.64,10.63,10.63,2712100.0,8.4511,8.4511,8.4432,8.4432,2712100.0
2012-12-11 14:00:00,10.63,10.64,10.63,10.63,599000.0,8.4432,8.4511,8.4432,8.4432,599000.0
2012-12-11 14:10:00,10.63,10.64,10.6,10.6,7625900.0,8.4432,8.4511,8.4194,8.4194,7625900.0
2012-12-11 14:20:00,10.61,10.61,10.59,10.6,1947100.0,8.4273,8.4273,8.4114,8.4194,1947100.0
2012-12-11 14:30:00,10.59,10.6,10.54,10.54,6337200.0,8.4114,8.4194,8.3717,8.3717,6337200.0
2012-12-11 14:40:00,10.54,10.56,10.51,10.52,6391100.0,8.3717,8.3876,8.3479,8.3558,6391100.0
2012-12-11 14:50:00,10.52,10.54,10.5,10.54,4149000.0,8.3558,8.3717,8.3399,8.3717,4149000.0
2012-12-11 15:00:00,10.54,10.54,10.5,10.52,6535900.0,8.3717,8.3717,8.3399,8.3558,6535900.0
2012-12-11 15:10:00,10.52,10.53,10.5,10.51,4298800.0,8.3558,8.3638,8.3399,8.3479,4298800.0
2012-12-11 15:20:00,10.51,10.54,10.51,10.54,4377300.0,8.3479,8.3717,8.3479,8.3717,4377300.0
2012-12-11 15:30:00,10.54,10.55,10.52,10.54,3830900.0,8.3717,8.3796,8.3558,8.3717,3830900.0
2012-12-11 15:40:00,10.54,10.55,10.53,10.53,3449200.0,8.3717,8.3796,8.3638,8.3638,3449200.0
2012-12-11 15:50:00,10.54,10.54,10.51,10.52,9140800.0,8.3717,8.3717,8.3479,8.3558,9140800.0
2012-12-12 09:30:00,10.59,10.61,10.58,10.6,5933300.0,8.4114,8.4273,8.4035,8.4194,5933300.0
2012-12-12 09:40:00,10.6,10.62,10.58,10.59,6997400.0,8.4194,8.4352,8.4035,8.4114,6997400.0
2012-12-12 09:50:00,10.59,10.6,10.54,10.54,6112800.0,8.4114,8.4194,8.3717,8.3717,6112800.0
2012-12-12 10:00:00,10.55,10.55,10.52,10.54,5244300.0,8.3796,8.3796,8.3558,8.3717,5244300.0
2012-12-12 10:10:00,10.54,10.55,10.51,10.53,3769200.0,8.3717,8.3796,8.3479,8.3638,3769200.0
2012-12-12 10:20:00,10.53,10.56,10.52,10.56,2475300.0,8.3638,8.3876,8.3558,8.3876,2475300.0
2012-12-12 10:30:00,10.55,10.57,10.55,10.56,2364600.0,8.3796,8.3955,8.3796,8.3876,2364600.0
2012-12-12 10:40:00,10.55,10.56,10.54,10.54,1289400.0,8.3796,8.3876,8.3717,8.3717,1289400.0
2012-12-12 10:50:00,10.54,10.56,10.53,10.55,1995700.0,8.3717,8.3876,8.3638,8.3796,1995700.0
2012-12-12 11:00:00,10.56,10.57,10.54,10.54,1984600.0,8.3876,8.3955,8.3717,8.3717,1984600.0
2012-12-12 11:10:00,10.55,10.56,10.54,10.55,1637800.0,8.3796,8.3876,8.3717,8.3796,1637800.0
2012-12-12 11:20:00,10.55,10.56,10.54,10.55,1899200.0,8.3796,8.3876,8.3717,8.3796,1899200.0
2012-12-12 11:30:00,10.56,10.57,10.55,10.57,2605400.0,8.3876,8.3955,8.3796,8.3955,2605400.0
2012-12-12 11:40:00,10.57,10.58,10.56,10.58,2234500.0,8.3955,8.4035,8.3876,8.4035,2234500.0
2012-12-12 11:50:00,10.58,10.59,10.57,10.58,2955800.0,8.4035,8.4114,8.3955,8.4035,2955800.0
2012-12-12 12:00:00,10.58,10.6,10.57,10.6,3440500.0,8.4035,8.4194,8.3955,8.4194,3440500.0
2012-12-12 12:10:00,10.59,10.65,10.59,10.63,6988600.0,8.4114,8.4591,8.4114,8.4432,6988600.0
2012-12-12 12:20:00,10.62,10.64,10.62,10.63,3392500.0,8.4352,8.4511,8.4352,8.4432,3392500.0
2012-12-12 12:30:00,10.64,10.67,10.6,10.66,9277200.0,8.4511,8.475,8.4194,8.467,9277200.0
2012-12-12 12:40:00,10.67,10.67,10.63,10.66,5816800.0,8.475,8.475,8.4432,8.467,5816800.0
2012-12-12 12:50:00,10.65,10.7,10.65,10.67,7701100.0,8.4591,8.4988,8.4591,8.475,7701100.0
2012-12-12 13:00:00,10.67,10.69,10.65,10.67,4296800.0,8.475,8.4908,8.4591,8.475,4296800.0
2012-12-12 13:10:00,10.67,10.67,10.65,10.66,2990200.0,8.475,8.475,8.4591,8.467,2990200.0
2012-12-12 13:20:00,10.66,10.68,10.65,10.67,2441700.0,8.467,8.4829,8.4591,8.475,2441700.0
2012-12-12 13:30:00,10.67,10.67,10.65,10.66,2039500.0,8.475,8.475,8.4591,8.467,2039500.0
2012-12-12 13:40:00,10.66,10.66,10.65,10.65,1593900.0,8.467,8.467,8.4591,8.4591,1593900.0
2012-12-12 13:50:00,10.65,10.66,10.64,10.65,1975100.0,8.4591,8.467,8.4511,8.4591,1975100.0
2012-12-12 14:00:00,10.64,10.66,10.62,10.64,3660800.0,8.4511,8.467,8.4352,8.4511,3660800.0
2012-12-12 14:10:00,10.63,10.65,10.63,10.65,2584800.0,8.4432,8.4591,8.4432,8.4591,2584800.0
2012-12-12 14:20:00,10.65,10.65,10.61,10.62,4017300.0,8.4591,8.4591,8.4273,8.4352,4017300.0
2012-12-12 14:30:00,10.62,10.63,10.58,10.6,4556400.0,8.4352,8.4432,8.4035,8.4194,4556400.0
2012-12-12 14:40:00,10.6,10.63,10.59,10.62,2950800.0,8.4194,8.4432,8.4114,8.4352,2950800.0
2012-12-12 14:50:00,10.63,10.63,10.61,10.63,2211600.0,8.4432,8.4432,8.4273,8.4432,2211600.0
2012-12-12 15:00:00,10.63,10.63,10.55,10.56,5943700.0,8.4432,8.4432,8.3796,8.3876,5943700.0
2012-12-12 15:10:00,10.56,10.57,10.53,10.57,4353300.0,8.3876,8.3955,8.3638,8.3955,4353300.0
2012-12-12 15:20:00,10.57,10.58,10.53,10.54,3567800.0,8.3955,8.4035,8.3638,8.3717,3567800.0
2012-12-12 15:30:00,10.54,10.54,10.52,10.53,3797300.0,8.3717,8.3717,8.3558,8.3638,3797300.0
2012-12-12 15:40:00,10.53,10.57,10.52,10.57,4506300.0,8.3638,8.3955,8.3558,8.3955,4506300.0
2012-12-12 15:50:00,10.57,10.61,10.56,10.61,9908100.0,8.3955,8.4273,8.3876,8.4273,9908100.0
2012-12-13 09:30:00,10.59,10.63,10.57,10.62,5103200.0,8.4114,8.4432,8.3955,8.4352,5103200.0
2012-12-13 09:40:00,10.61,10.63,10.57,10.61,3328600.0,8.4273,8.4432,8.3955,8.4273,3328600.0
2012-12-13 09:50:00,10.61,10.66,10.6,10.64,3630900.0,8.4273,8.467,8.4194,8.4511,3630900.0
2012-12-13 10:00:00,10.64,10.65,10.61,10.63,2919900.0,8.4511,8.4591,8.4273,8.4432,2919900.0
2012-12-13 10:10:00,10.63,10.66,10.63,10.65,2469400.0,8.4432,8.467,8.4432,8.4591,2469400.0
2012-12-13 10:20:00,10.65,10.65,10.62,10.63,1750600.0,8.4591,8.4591,8.4352,8.4432,1750600.0
2012-12-13 10:30:00,10.63,10.65,10.63,10.63,1482700.0,8.4432,8.4591,8.4432,8.4432,1482700.0
2012-12-13 10:40:00,10.63,10.64,10.59,10.59,2582100.0,8.4432,8.4511,8.4114,8.4114,2582100.0
2012-12-13 10:50:00,10.6,10.61,10.58,10.6,2994800.0,8.4194,8.4273,8.4035,8.4194,2994800.0
2012-12-13 11:00:00,10.61,10.61,10.58,10.58,1520100.0,8.4273,8.4273,8.4035,8.4035,1520100.0
2012-12-13 11:10:00,10.59,10.6,10.56,10.6,2937500.0,8.4114,8.4194,8.3876,8.4194,2937500.0
2012-12-13 11:20:00,10.6,10.6,10.56,10.58,2181200.0,8.4194,8.4194,8.3876,8.4035,2181200.0
2012-12-13 11:30:00,10.59,10.61,10.57,10.57,2911100.0,8.4114,8.4273,8.3955,8.3955,2911100.0
2012-12-13 11:40:00,10.57,10.58,10.56,10.56,1846400.0,8.3955,8.4035,8.3876,8.3876,1846400.0
2012-12-13 11:50:00,10.56,10.59,10.56,10.58,1109900.0,8.3876,8.4114,8.3876,8.4035,1109900.0
2012-12-13 12:00:00,10.59,10.59,10.57,10.58,860000.0,8.4114,8.4114,8.3955,8.4035,860000.0
2012-12-13 12:10:00,10.58,10.58,10.56,10.57,1644700.0,8.4035,8.4035,8.3876,8.3955,1644700.0
2012-12-13 12:20:00,10.57,10.58,10.56,10.56,1959800.0,8.3955,8.4035,8.3876,8.3876,1959800.0
2012-12-13 12:30:00,10.57,10.57,10.56,10.56,2359400.0,8.3955,8.3955,8.3876,8.3876,2359400.0
2012-12-13 12:40:00,10.57,10.57,10.54,10.55,2657600.0,8.3955,8.3955,8.3717,8.3796,2657600.0
2012-12-13 12:50:00,10.55,10.56,10.54,10.56,2256800.0,8.3796,8.3876,8.3717,8.3876,2256800.0
2012-12-13 13:00:00,10.55,10.57,10.54,10.54,1911200.0,8.3796,8.3955,8.3717,8.3717,1911200.0
2012-12-13 13:10:00,10.54,10.55,10.54,10.54,1217600.0,8.3717,8.3796,8.3717,8.3717,1217600.0
2012-12-13 13:20:00,10.54,10.56,10.54,10.56,1672500.0,8.3717,8.3876,8.3717,8.3876,1672500.0
2012-12-13 13:30:00,10.55,10.57,10.55,10.56,955600.0,8.3796,8.3955,8.3796,8.3876,955600.0
2012-12-13 13:40:00,10.57,10.57,10.55,10.55,1110900.0,8.3955,8.3955,8.3796,8.3796,1110900.0
2012-12-13 13:50:00,10.55,10.55,10.53,10.54,2228700.0,8.3796,8.3796,8.3638,8.3717,2228700.0
2012-12-13 14:00:00,10.55,10.55,10.53,10.54,1372800.0,8.3796,8.3796,8.3638,8.3717,1372800.0
2012-12-13 14:10:00,10.53,10.54,10.52,10.52,2009700.0,8.3638,8.3717,8.3558,8.3558,2009700.0
2012-12-13 14:20:00,10.53,10.55,10.51,10.54,3288300.0,8.3638,8.3796,8.3479,8.3717,3288300.0
2012-12-13 14:30:00,10.54,10.54,10.53,10.54,886600.0,8.3717,8.3717,8.3638,8.3717,886600.0
2012-12-13 14:40:00,10.54,10.55,10.53,10.55,938900.0,8.3717,8.3796,8.3638,8.3796,938900.0
2012-12-13 14:50:00,10.55,10.55,10.53,10.54,1805300.0,8.3796,8.3796,8.3638,8.3717,1805300.0
2012-12-13 15:00:00,10.53,10.54,10.52,10.53,881800.0,8.3638,8.3717,8.3558,8.3638,881800.0
2012-12-13 15:10:00,10.53,10.53,10.51,10.52,1724500.0,8.3638,8.3638,8.3479,8.3558,1724500.0
2012-12-13 15:20:00,10.53,10.54,10.52,10.53,1784500.0,8.3638,8.3717,8.3558,8.3638,1784500.0
2012-12-13 15:30:00,10.54,10.56,10.53,10.55,3469400.0,8.3717,8.3876,8.3638,8.3796,3469400.0
2012-12-13 15:40:00,10.55,10.58,10.55,10.57,3399000.0,8.3796,8.4035,8.3796,8.3955,3399000.0
2012-12-13 15:50:00,10.57,10.57,10.54,10.55,5847100.0,8.3955,8.3955,8.3717,8.3796,5847100.0
2012-12-14 09:30:00,10.54,10.58,10.54,10.57,3143500.0,8.3717,8.4035,8.3717,8.3955,3143500.0
2012-12-14 09:40:00,10.56,10.59,10.55,10.55,3114200.0,8.3876,8.4114,8.3796,8.3796,3114200.0
2012-12-14 09:50:00,10.55,10.57,10.53,10.54,2804400.0,8.3796,8.3955,8.3638,8.3717,2804400.0
2012-12-14 10:00:00,10.54,10.57,10.53,10.57,2540900.0,8.3717,8.3955,8.3638,8.3955,2540900.0
2012-12-14 10:10:00,10.57,10.58,10.55,10.56,2552100.0,8.3955,8.4035,8.3796,8.3876,2552100.0
2012-12-14 10:20:00,10.55,10.56,10.52,10.53,3242600.0,8.3796,8.3876,8.3558,8.3638,3242600.0
2012-12-14 10:30:00,10.53,10.55,10.52,10.55,2156100.0,8.3638,8.3796,8.3558,8.3796,2156100.0
2012-12-14 10:40:00,10.55,10.58,10.54,10.58,2434800.0,8.3796,8.4035,8.3717,8.4035,2434800.0
2012-12-14 10:50:00,10.58,10.59,10.56,10.58,2939900.0,8.4035,8.4114,8.3876,8.4035,2939900.0
2012-12-14 11:00:00,10.58,10.59,10.56,10.59,2406100.0,8.4035,8.4114,8.3876,8.4114,2406100.0
2012-12-14 11:10:00,10.59,10.59,10.57,10.59,1610700.0,8.4114,8.4114,8.3955,8.4114,1610700.0
2012-12-14 11:20:00,10.58,10.59,10.58,10.59,2041100.0,8.4035,8.4114,8.4035,8.4114,2041100.0
2012-12-14 11:30:00,10.59,10.59,10.55,10.55,2948100.0,8.4114,8.4114,8.3796,8.3796,2948100.0
2012-12-14 11:40:00,10.55,10.57,10.55,10.55,1448100.0,8.3796,8.3955,8.3796,8.3796,1448100.0
2012-12-14 11:50:00,10.55,10.57,10.55,10.55,1228800.0,8.3796,8.3955,8.3796,8.3796,1228800.0
2012-12-14 12:00:00,10.56,10.58,10.55,10.57,1795900.0,8.3876,8.4035,8.3796,8.3955,1795900.0
2012-12-14 12:10:00,10.57,10.58,10.56,10.57,2383700.0,8.3955,8.4035,8.3876,8.3955,2383700.0
2012-12-14 12:20:00,10.56,10.57,10.56,10.57,775300.0,8.3876,8.3955,8.3876,8.3955,775300.0
2012-12-14 12:30:00,10.57,10.58,10.56,10.57,1282000.0,8.3955,8.4035,8.3876,8.3955,1282000.0
2012-12-14 12:40:00,10.56,10.58,10.56,10.57,1232900.0,8.3876,8.4035,8.3876,8.3955,1232900.0
2012-12-14 12:50:00,10.58,10.58,10.56,10.57,1156100.0,8.4035,8.4035,8.3876,8.3955,1156100.0
2012-12-14 13:00:00,10.57,10.57,10.56,10.56,599600.0,8.3955,8.3955,8.3876,8.3876,599600.0
2012-12-14 13:10:00,10.56,10.57,10.55,10.56,1257100.0,8.3876,8.3955,8.3796,8.3876,1257100.0
2012-12-14 13:20:00,10.55,10.57,10.55,10.57,913600.0,8.3796,8.3955,8.3796,8.3955,913600.0
2012-12-14 13:30:00,10.57,10.57,10.56,10.57,889100.0,8.3955,8.3955,8.3876,8.3955,889100.0
2012-12-14 13:40:00,10.56,10.58,10.56,10.58,968800.0,8.3876,8.4035,8.3876,8.4035,968800.0
2012-12-14 13:50:00,10.57,10.58,10.57,10.58,541800.0,8.3955,8.4035,8.3955,8.4035,541800.0
2012-12-14 14:00:00,10.58,10.58,10.57,10.58,743400.0,8.4035,8.4035,8.3955,8.4035,743400.0
2012-12-14 14:10:00,10.58,10.58,10.57,10.58,1710400.0,8.4035,8.4035,8.3955,8.4035,1710400.0
2012-12-14 14:20:00,10.58,10.58,10.57,10.58,794600.0,8.4035,8.4035,8.3955,8.4035,794600.0
2012-12-14 14:30:00,10.58,10.59,10.56,10.59,2968300.0,8.4035,8.4114,8.3876,8.4114,2968300.0
2012-12-14 14:40:00,10.59,10.59,10.58,10.59,1639600.0,8.4114,8.4114,8.4035,8.4114,1639600.0
2012-12-14 14:50:00,10.58,10.59,10.56,10.57,2158700.0,8.4035,8.4114,8.3876,8.3955,2158700.0
2012-12-14 15:00:00,10.57,10.57,10.56,10.57,1449400.0,8.3955,8.3955,8.3876,8.3955,1449400.0
2012-12-14 15:10:00,10.56,10.58,10.56,10.57,2440000.0,8.3876,8.4035,8.3876,8.3955,2440000.0
2012-12-14 15:20:00,10.56,10.58,10.56,10.58,2344800.0,8.3876,8.4035,8.3876,8.4035,2344800.0
2012-12-14 15:30:00,10.58,10.6,10.57,10.6,4720400.0,8.4035,8.4194,8.3955,8.4194,4720400.0
2012-12-14 15:40:00,10.6,10.6,10.59,10.6,3319700.0,8.4194,8.4194,8.4114,8.4194,3319700.0
2012-12-14 15:50:00,10.59,10.6,10.58,10.59,8828500.0,8.4114,8.4194,8.4035,8.4114,8828500.0
2012-12-17 09:30:00,10.65,10.7,10.64,10.68,7383000.0,8.4591,8.4988,8.4511,8.4829,7383000.0
2012-12-17 09:40:00,10.68,10.75,10.67,10.75,8319800.0,8.4829,8.5385,8.475,8.5385,8319800.0
2012-12-17 09:50:00,10.75,10.8,10.74,10.8,10124700.0,8.5385,8.5782,8.5306,8.5782,10124700.0
2012-12-17 10:00:00,10.79,10.85,10.79,10.85,7026400.0,8.5703,8.6179,8.5703,8.6179,7026400.0
2012-12-17 10:10:00,10.84,10.85,10.78,10.79,7149200.0,8.61,8.6179,8.5623,8.5703,7149200.0
2012-12-17 10:20:00,10.79,10.82,10.79,10.79,4684800.0,8.5703,8.5941,8.5703,8.5703,4684800.0
2012-12-17 10:30:00,10.8,10.87,10.79,10.86,6340400.0,8.5782,8.6338,8.5703,8.6259,6340400.0
2012-12-17 10:40:00,10.86,10.86,10.83,10.84,3829400.0,8.6259,8.6259,8.602,8.61,3829400.0
2012-12-17 10:50:00,10.84,10.86,10.83,10.85,2789700.0,8.61,8.6259,8.602,8.6179,2789700.0
2012-12-17 11:00:00,10.85,10.86,10.83,10.85,2077500.0,8.6179,8.6259,8.602,8.6179,2077500.0
2012-12-17 11:10:00,10.85,10.87,10.84,10.87,2778900.0,8.6179,8.6338,8.61,8.6338,2778900.0
2012-12-17 11:20:00,10.87,10.87,10.84,10.85,2402700.0,8.6338,8.6338,8.61,8.6179,2402700.0
2012-12-17 11:30:00,10.84,10.88,10.84,10.86,2857400.0,8.61,8.6418,8.61,8.6259,2857400.0
2012-12-17 11:40:00,10.86,10.88,10.85,10.87,1940100.0,8.6259,8.6418,8.6179,8.6338,1940100.0
2012-12-17 11:50:00,10.88,10.89,10.87,10.88,3013000.0,8.6418,8.6497,8.6338,8.6418,3013000.0
2012-12-17 12:00:00,10.88,10.88,10.85,10.86,2578700.0,8.6418,8.6418,8.6179,8.6259,2578700.0
2012-12-17 12:10:00,10.86,10.87,10.85,10.86,2361100.0,8.6259,8.6338,8.6179,8.6259,2361100.0
2012-12-17 12:20:00,10.87,10.88,10.86,10.88,2925300.0,8.6338,8.6418,8.6259,8.6418,2925300.0
2012-12-17 12:30:00,10.88,10.89,10.87,10.89,1626300.0,8.6418,8.6497,8.6338,8.6497,1626300.0
2012-12-17 12:40:00,10.88,10.9,10.88,10.88,2098900.0,8.6418,8.6576,8.6418,8.6418,2098900.0
2012-12-17 12:50:00,10.88,10.89,10.88,10.88,1554200.0,8.6418,8.6497,8.6418,8.6418,1554200.0
2012-12-17 13:00:00,10.89,10.9,10.88,10.89,2929200.0,8.6497,8.6576,8.6418,8.6497,2929200.0
2012-12-17 13:10:00,10.9,10.9,10.87,10.88,2724600.0,8.6576,8.6576,8.6338,8.6418,2724600.0
2012-12-17 13:20:00,10.87,10.89,10.87,10.88,1499200.0,8.6338,8.6497,8.6338,8.6418,1499200.0
2012-12-17 13:30:00,10.88,10.88,10.86,10.86,1296100.0,8.6418,8.6418,8.6259,8.6259,1296100.0
2012-12-17 13:40:00,10.86,10.88,10.84,10.85,3118500.0,8.6259,8.6418,8.61,8.6179,3118500.0
2012-12-17 13:50:00,10.86,10.87,10.82,10.83,3879400.0,8.6259,8.6338,8.5941,8.602,3879400.0
2012-12-17 14:00:00,10.84,10.88,10.83,10.87,3242000.0,8.61,8.6418,8.602,8.6338,3242000.0
2012-12-17 14:10:00,10.88,10.88,10.87,10.87,890900.0,8.6418,8.6418,8.6338,8.6338,890900.0
2012-12-17 14:20:00,10.87,10.88,10.85,10.86,2452200.0,8.6338,8.6418,8.6179,8.6259,2452200.0
2012-12-17 14:30:00,10.87,10.87,10.85,10.87,1192400.0,8.6338,8.6338,8.6179,8.6338,1192400.0
2012-12-17 14:40:00,10.86,10.88,10.86,10.86,1529700.0,8.6259,8.6418,8.6259,8.6259,1529700.0
2012-12-17 14:50:00,10.86,10.89,10.86,10.88,1695000.0,8.6259,8.6497,8.6259,8.6418,1695000.0
2012-12-17 15:00:00,10.89,10.94,10.88,10.94,5652400.0,8.6497,8.6894,8.6418,8.6894,5652400.0
2012-12-17 15:10:00,10.93,10.94,10.91,10.92,3729700.0,8.6815,8.6894,8.6656,8.6735,3729700.0
2012-12-17 15:20:00,10.92,10.95,10.91,10.94,3450500.0,8.6735,8.6974,8.6656,8.6894,3450500.0
2012-12-17 15:30:00,10.94,10.97,10.94,10.97,6113800.0,8.6894,8.7132,8.6894,8.7132,6113800.0
2012-12-17 15:40:00,10.96,10.98,10.96,10.98,6034800.0,8.7053,8.7212,8.7053,8.7212,6034800.0
2012-12-17 15:50:00,10.97,11.0,10.97,11.0,16040400.0,8.7132,8.7371,8.7132,8.7371,16040400.0
2012-12-18 09:30:00,11.24,11.25,11.11,11.11,25484800.0,8.9277,8.9356,8.8244,8.8244,25484800.0
2012-12-18 09:40:00,11.12,11.18,11.11,11.15,12477500.0,8.8324,8.88,8.8244,8.8562,12477500.0
2012-12-18 09:50:00,11.14,11.16,11.05,11.05,11204000.0,8.8483,8.8642,8.7768,8.7768,11204000.0
2012-12-18 10:00:00,11.05,11.13,11.05,11.11,9517500.0,8.7768,8.8403,8.7768,8.8244,9517500.0
2012-12-18 10:10:00,11.11,11.16,11.1,11.13,6081700.0,8.8244,8.8642,8.8165,8.8403,6081700.0
2012-12-18 10:20:00,11.13,11.17,11.12,11.15,5884200.0,8.8403,8.8721,8.8324,8.8562,5884200.0
2012-12-18 10:30:00,11.15,11.17,11.13,11.16,4698800.0,8.8562,8.8721,8.8403,8.8642,4698800.0
2012-12-18 10:40:00,11.16,11.19,11.14,11.18,4997500.0,8.8642,8.888,8.8483,8.88,4997500.0
2012-12-18 10:50:00,11.19,11.23,11.17,11.2,6689000.0,8.888,8.9198,8.8721,8.8959,6689000.0
2012-12-18 11:00:00,11.2,11.24,11.19,11.23,4429800.0,8.8959,8.9277,8.888,8.9198,4429800.0
2012-12-18 11:10:00,11.24,11.28,11.23,11.26,7903100.0,8.9277,8.9595,8.9198,8.9436,7903100.0
2012-12-18 11:20:00,11.27,11.27,11.2,11.21,6205500.0,8.9515,8.9515,8.8959,8.9039,6205500.0
2012-12-18 11:30:00,11.22,11.23,11.2,11.22,4406800.0,8.9118,8.9198,8.8959,8.9118,4406800.0
2012-12-18 11:40:00,11.22,11.24,11.2,11.22,3539500.0,8.9118,8.9277,8.8959,8.9118,3539500.0
2012-12-18 11:50:00,11.22,11.22,11.17,11.18,4885900.0,8.9118,8.9118,8.8721,8.88,4885900.0
2012-12-18 12:00:00,11.19,11.2,11.18,11.18,2015400.0,8.888,8.8959,8.88,8.88,2015400.0
2012-12-18 12:10:00,11.19,11.19,11.18,11.19,1699100.0,8.888,8.888,8.88,8.888,1699100.0
2012-12-18 12:20:00,11.19,11.22,11.17,11.17,5554500.0,8.888,8.9118,8.8721,8.8721,5554500.0
2012-12-18 12:30:00,11.17,11.22,11.16,11.21,3507200.0,8.8721,8.9118,8.8642,8.9039,3507200.0
2012-12-18 12:40:00,11.21,11.22,11.17,11.19,4150200.0,8.9039,8.9118,8.8721,8.888,4150200.0
2012-12-18 12:50:00,11.19,11.22,11.17,11.19,4117300.0,8.888,8.9118,8.8721,8.888,4117300.0
2012-12-18 13:00:00,11.2,11.2,11.18,11.2,1412000.0,8.8959,8.8959,8.88,8.8959,1412000.0
2012-12-18 13:10:00,11.2,11.2,11.13,11.14,6280700.0,8.8959,8.8959,8.8403,8.8483,6280700.0
2012-12-18 13:20:00,11.15,11.17,11.14,11.16,2150700.0,8.8562,8.8721,8.8483,8.8642,2150700.0
2012-12-18 13:30:00,11.16,11.18,11.15,11.18,1464900.0,8.8642,8.88,8.8562,8.88,1464900.0
2012-12-18 13:40:00,11.18,11.2,11.17,11.2,2155700.0,8.88,8.8959,8.8721,8.8959,2155700.0
2012-12-18 13:50:00,11.2,11.2,11.17,11.19,2131900.0,8.8959,8.8959,8.8721,8.888,2131900.0
2012-12-18 14:00:00,11.18,11.2,11.17,11.19,1778500.0,8.88,8.8959,8.8721,8.888,1778500.0
2012-12-18 14:10:00,11.2,11.2,11.18,11.18,2197900.0,8.8959,8.8959,8.88,8.88,2197900.0
2012-12-18 14:20:00,11.18,11.19,11.14,11.16,4014000.0,8.88,8.888,8.8483,8.8642,4014000.0
2012-12-18 14:30:00,11.16,11.16,11.11,11.14,4959300.0,8.8642,8.8642,8.8244,8.8483,4959300.0
2012-12-18 14:40:00,11.15,11.16,11.13,11.16,2992300.0,8.8562,8.8642,8.8403,8.8642,2992300.0
2012-12-18 14:50:00,11.16,11.16,11.14,11.15,2072800.0,8.8642,8.8642,8.8483,8.8562,2072800.0
2012-12-18 15:00:00,11.16,11.21,11.15,11.19,4191600.0,8.8642,8.9039,8.8562,8.888,4191600.0
2012-12-18 15:10:00,11.18,11.24,11.17,11.24,7571100.0,8.88,8.9277,8.8721,8.9277,7571100.0
2012-12-18 15:20:00,11.24,11.24,11.22,11.24,5473300.0,8.9277,8.9277,8.9118,8.9277,5473300.0
2012-12-18 15:30:00,11.24,11.3,11.23,11.29,8785200.0,8.9277,8.9754,8.9198,8.9674,8785200.0
2012-12-18 15:40:00,11.29,11.31,11.28,11.3,11770800.0,8.9674,8.9833,8.9595,8.9754,11770800.0
2012-12-18 15:50:00,11.3,11.36,11.29,11.35,18768700.0,8.9754,9.023,8.9674,9.0151,18768700.0
2012-12-19 09:30:00,11.4,11.45,11.3,11.44,17405600.0,9.0548,9.0945,8.9754,9.0866,17405600.0
2012-12-19 09:40:00,11.45,11.49,11.4,11.44,11792400.0,9.0945,9.1263,9.0548,9.0866,11792400.0
2012-12-19 09:50:00,11.45,11.45,11.35,11.35,9633900.0,9.0945,9.0945,9.0151,9.0151,9633900.0
2012-12-19 10:00:00,11.36,11.36,11.29,11.35,10149700.0,9.023,9.023,8.9674,9.0151,10149700.0
2012-12-19 10:10:00,11.35,11.36,11.27,11.29,7115900.0,9.0151,9.023,8.9515,8.9674,7115900.0
2012-12-19 10:20:00,11.29,11.29,11.25,11.26,7067500.0,8.9674,8.9674,8.9356,8.9436,7067500.0
2012-12-19 10:30:00,11.26,11.3,11.23,11.3,6847500.0,8.9436,8.9754,8.9198,8.9754,6847500.0
2012-12-19 10:40:00,11.3,11.3,11.25,11.3,5012800.0,8.9754,8.9754,8.9356,8.9754,5012800.0
2012-12-19 10:50:00,11.29,11.32,11.29,11.31,4360900.0,8.9674,8.9912,8.9674,8.9833,4360900.0
2012-12-19 11:00:00,11.31,11.34,11.29,11.34,3040000.0,8.9833,9.0071,8.9674,9.0071,3040000.0
2012-12-19 11:10:00,11.34,11.35,11.3,11.32,3755000.0,9.0071,9.0151,8.9754,8.9912,3755000.0
2012-12-19 11:20:00,11.31,11.33,11.3,11.31,3112800.0,8.9833,8.9992,8.9754,8.9833,3112800.0
2012-12-19 11:30:00,11.3,11.32,11.28,11.3,3649800.0,8.9754,8.9912,8.9595,8.9754,3649800.0
2012-12-19 11:40:00,11.3,11.31,11.27,11.27,2808000.0,8.9754,8.9833,8.9515,8.9515,2808000.0
2012-12-19 11:50:00,11.27,11.29,11.25,11.27,3926200.0,8.9515,8.9674,8.9356,8.9515,3926200.0
2012-12-19 12:00:00,11.28,11.29,11.22,11.25,4600500.0,8.9595,8.9674,8.9118,8.9356,4600500.0
2012-12-19 12:10:00,11.25,11.27,11.23,11.26,2994800.0,8.9356,8.9515,8.9198,8.9436,2994800.0
2012-12-19 12:20:00,11.26,11.26,11.24,11.26,2814400.0,8.9436,8.9436,8.9277,8.9436,2814400.0
2012-12-19 12:30:00,11.26,11.28,11.24,11.28,2180800.0,8.9436,8.9595,8.9277,8.9595,2180800.0
2012-12-19 12:40:00,11.28,11.3,11.27,11.28,4272500.0,8.9595,8.9754,8.9515,8.9595,4272500.0
2012-12-19 12:50:00,11.29,11.29,11.26,11.26,2288900.0,8.9674,8.9674,8.9436,8.9436,2288900.0
2012-12-19 13:00:00,11.27,11.27,11.24,11.25,2379100.0,8.9515,8.9515,8.9277,8.9356,2379100.0
2012-12-19 13:10:00,11.25,11.26,11.23,11.24,3228600.0,8.9356,8.9436,8.9198,8.9277,3228600.0
2012-12-19 13:20:00,11.24,11.26,11.23,11.24,2574000.0,8.9277,8.9436,8.9198,8.9277,2574000.0
2012-12-19 13:30:00,11.25,11.25,11.23,11.24,1680900.0,8.9356,8.9356,8.9198,8.9277,1680900.0
2012-12-19 13:40:00,11.24,11.25,11.22,11.25,2112800.0,8.9277,8.9356,8.9118,8.9356,2112800.0
2012-12-19 13:50:00,11.25,11.25,11.23,11.25,1358900.0,8.9356,8.9356,8.9198,8.9356,1358900.0
2012-12-19 14:00:00,11.25,11.25,11.22,11.24,2109200.0,8.9356,8.9356,8.9118,8.9277,2109200.0
2012-12-19 14:10:00,11.24,11.25,11.2,11.22,4390400.0,8.9277,8.9356,8.8959,8.9118,4390400.0
2012-12-19 14:20:00,11.23,11.23,11.22,11.22,1569100.0,8.9198,8.9198,8.9118,8.9118,1569100.0
2012-12-19 14:30:00,11.22,11.23,11.21,11.22,1528400.0,8.9118,8.9198,8.9039,8.9118,1528400.0
2012-12-19 14:40:00,11.22,11.23,11.18,11.18,5822800.0,8.9118,8.9198,8.88,8.88,5822800.0
2012-12-19 14:50:00,11.18,11.21,11.18,11.21,3344500.0,8.88,8.9039,8.88,8.9039,3344500.0
2012-12-19 15:00:00,11.21,11.22,11.2,11.21,2419400.0,8.9039,8.9118,8.8959,8.9039,2419400.0
2012-12-19 15:10:00,11.21,11.24,11.19,11.21,4285900.0,8.9039,8.9277,8.888,8.9039,4285900.0
2012-12-19 15:20:00,11.21,11.22,11.2,11.21,2043600.0,8.9039,8.9118,8.8959,8.9039,2043600.0
2012-12-19 15:30:00,11.21,11.26,11.21,11.25,4090500.0,8.9039,8.9436,8.9039,8.9356,4090500.0
2012-12-19 15:40:00,11.25,11.26,11.2,11.21,5645200.0,8.9356,8.9436,8.8959,8.9039,5645200.0
2012-12-19 15:50:00,11.2,11.21,11.17,11.18,10420400.0,8.8959,8.9039,8.8721,8.88,10420400.0
2012-12-20 09:30:00,11.1,11.24,11.08,11.21,10352600.0,8.8165,8.9277,8.8006,8.9039,10352600.0
2012-12-20 09:40:00,11.21,11.28,11.18,11.28,7358600.0,8.9039,8.9595,8.88,8.9595,7358600.0
2012-12-20 09:50:00,11.28,11.31,11.26,11.28,7575000.0,8.9595,8.9833,8.9436,8.9595,7575000.0
2012-12-20 10:00:00,11.28,11.4,11.27,11.37,11348900.0,8.9595,9.0548,8.9515,9.031,11348900.0
2012-12-20 10:10:00,11.37,11.41,11.36,11.37,8350100.0,9.031,9.0627,9.023,9.031,8350100.0
2012-12-20 10:20:00,11.37,11.42,11.35,11.41,7185000.0,9.031,9.0707,9.0151,9.0627,7185000.0
2012-12-20 10:30:00,11.41,11.43,11.39,11.43,6476200.0,9.0627,9.0786,9.0468,9.0786,6476200.0
2012-12-20 10:40:00,11.42,11.45,11.41,11.43,6523300.0,9.0707,9.0945,9.0627,9.0786,6523300.0
2012-12-20 10:50:00,11.43,11.43,11.39,11.41,4930200.0,9.0786,9.0786,9.0468,9.0627,4930200.0
2012-12-20 11:00:00,11.41,11.41,11.37,11.39,5104600.0,9.0627,9.0627,9.031,9.0468,5104600.0
2012-12-20 11:10:00,11.39,11.42,11.38,11.41,2733000.0,9.0468,9.0707,9.0389,9.0627,2733000.0
2012-12-20 11:20:00,11.41,11.43,11.37,11.38,3675700.0,9.0627,9.0786,9.031,9.0389,3675700.0
2012-12-20 11:30:00,11.38,11.4,11.36,11.39,2872200.0,9.0389,9.0548,9.023,9.0468,2872200.0
2012-12-20 11:40:00,11.4,11.4,11.37,11.38,1925000.0,9.0548,9.0548,9.031,9.0389,1925000.0
2012-12-20 11:50:00,11.39,11.39,11.38,11.38,1385100.0,9.0468,9.0468,9.0389,9.0389,1385100.0
2012-12-20 12:00:00,11.39,11.39,11.37,11.37,1904200.0,9.0468,9.0468,9.031,9.031,1904200.0
2012-12-20 12:10:00,11.38,11.39,11.35,11.36,3476300.0,9.0389,9.0468,9.0151,9.023,3476300.0
2012-12-20 12:20:00,11.37,11.37,11.35,11.37,1639600.0,9.031,9.031,9.0151,9.031,1639600.0
2012-12-20 12:30:00,11.37,11.39,11.36,11.39,1582400.0,9.031,9.0468,9.023,9.0468,1582400.0
2012-12-20 12:40:00,11.39,11.39,11.38,11.39,841700.0,9.0468,9.0468,9.0389,9.0468,841700.0
2012-12-20 12:50:00,11.39,11.41,11.38,11.41,1848300.0,9.0468,9.0627,9.0389,9.0627,1848300.0
2012-12-20 13:00:00,11.41,11.42,11.39,11.42,1987900.0,9.0627,9.0707,9.0468,9.0707,1987900.0
2012-12-20 13:10:00,11.42,11.43,11.4,11.41,2735100.0,9.0707,9.0786,9.0548,9.0627,2735100.0
2012-12-20 13:20:00,11.42,11.44,11.4,11.43,3221900.0,9.0707,9.0866,9.0548,9.0786,3221900.0
2012-12-20 13:30:00,11.43,11.44,11.42,11.43,2128900.0,9.0786,9.0866,9.0707,9.0786,2128900.0
2012-12-20 13:40:00,11.43,11.45,11.42,11.45,2940800.0,9.0786,9.0945,9.0707,9.0945,2940800.0
2012-12-20 13:50:00,11.44,11.45,11.42,11.44,2844100.0,9.0866,9.0945,9.0707,9.0866,2844100.0
2012-12-20 14:00:00,11.44,11.44,11.4,11.41,2792100.0,9.0866,9.0866,9.0548,9.0627,2792100.0
2012-12-20 14:10:00,11.4,11.44,11.4,11.43,2003000.0,9.0548,9.0866,9.0548,9.0786,2003000.0
2012-12-20 14:20:00,11.43,11.45,11.42,11.45,2220300.0,9.0786,9.0945,9.0707,9.0945,2220300.0
2012-12-20 14:30:00,11.45,11.47,11.44,11.46,4563300.0,9.0945,9.1104,9.0866,9.1024,4563300.0
2012-12-20 14:40:00,11.47,11.48,11.46,11.47,2854600.0,9.1104,9.1183,9.1024,9.1104,2854600.0
2012-12-20 14:50:00,11.47,11.48,11.45,11.48,3933100.0,9.1104,9.1183,9.0945,9.1183,3933100.0
2012-12-20 15:00:00,11.48,11.48,11.45,11.46,4841600.0,9.1183,9.1183,9.0945,9.1024,4841600.0
2012-12-20 15:10:00,11.46,11.49,11.46,11.46,4703500.0,9.1024,9.1263,9.1024,9.1024,4703500.0
2012-12-20 15:20:00,11.46,11.47,11.44,11.46,4697800.0,9.1024,9.1104,9.0866,9.1024,4697800.0
2012-12-20 15:30:00,11.45,11.49,11.44,11.48,4952200.0,9.0945,9.1263,9.0866,9.1183,4952200.0
2012-12-20 15:40:00,11.48,11.5,11.47,11.49,6158800.0,9.1183,9.1342,9.1104,9.1263,6158800.0
2012-12-20 15:50:00,11.49,11.52,11.49,11.52,15574800.0,9.1263,9.1501,9.1263,9.1501,15574800.0
2012-12-21 09:30:00,11.2,11.26,11.12,11.24,38804900.0,8.8959,8.9436,8.8324,8.9277,38804900.0
2012-12-21 09:40:00,11.24,11.26,11.21,11.22,9329600.0,8.9277,8.9436,8.9039,8.9118,9329600.0
2012-12-21 09:50:00,11.22,11.27,11.2,11.22,8482200.0,8.9118,8.9515,8.8959,8.9118,8482200.0
2012-12-21 10:00:00,11.22,11.23,11.18,11.23,7903700.0,8.9118,8.9198,8.88,8.9198,7903700.0
2012-12-21 10:10:00,11.22,11.3,11.2,11.3,9184600.0,8.9118,8.9754,8.8959,8.9754,9184600.0
2012-12-21 10:20:00,11.29,11.32,11.28,11.3,9962800.0,8.9674,8.9912,8.9595,8.9754,9962800.0
2012-12-21 10:30:00,11.3,11.31,11.25,11.29,5822500.0,8.9754,8.9833,8.9356,8.9674,5822500.0
2012-12-21 10:40:00,11.29,11.35,11.27,11.33,5733700.0,8.9674,9.0151,8.9515,8.9992,5733700.0
2012-12-21 10:50:00,11.33,11.33,11.28,11.29,3746500.0,8.9992,8.9992,8.9595,8.9674,3746500.0
2012-12-21 11:00:00,11.29,11.3,11.26,11.27,5125500.0,8.9674,8.9754,8.9436,8.9515,5125500.0
2012-12-21 11:10:00,11.27,11.28,11.25,11.25,3360100.0,8.9515,8.9595,8.9356,8.9356,3360100.0
2012-12-21 11:20:00,11.25,11.28,11.24,11.26,3127600.0,8.9356,8.9595,8.9277,8.9436,3127600.0
2012-12-21 11:30:00,11.26,11.27,11.2,11.22,5793100.0,8.9436,8.9515,8.8959,8.9118,5793100.0
2012-12-21 11:40:00,11.22,11.23,11.19,11.2,4430300.0,8.9118,8.9198,8.888,8.8959,4430300.0
2012-12-21 11:50:00,11.21,11.25,11.2,11.24,3030000.0,8.9039,8.9356,8.8959,8.9277,3030000.0
2012-12-21 12:00:00,11.25,11.26,11.22,11.24,2545600.0,8.9356,8.9436,8.9118,8.9277,2545600.0
2012-12-21 12:10:00,11.23,11.25,11.22,11.24,2781800.0,8.9198,8.9356,8.9118,8.9277,2781800.0
2012-12-21 12:20:00,11.25,11.25,11.22,11.23,1635900.0,8.9356,8.9356,8.9118,8.9198,1635900.0
2012-12-21 12:30:00,11.23,11.26,11.21,11.21,3461300.0,8.9198,8.9436,8.9039,8.9039,3461300.0
2012-12-21 12:40:00,11.21,11.23,11.2,11.23,3330100.0,8.9039,8.9198,8.8959,8.9198,3330100.0
2012-12-21 12:50:00,11.22,11.25,11.22,11.24,3816800.0,8.9118,8.9356,8.9118,8.9277,3816800.0
2012-12-21 13:00:00,11.23,11.26,11.22,11.22,3514000.0,8.9198,8.9436,8.9118,8.9118,3514000.0
2012-12-21 13:10:00,11.23,11.24,11.21,11.22,2128500.0,8.9198,8.9277,8.9039,8.9118,2128500.0
2012-12-21 13:20:00,11.23,11.23,11.22,11.23,1059100.0,8.9198,8.9198,8.9118,8.9198,1059100.0
2012-12-21 13:30:00,11.22,11.25,11.22,11.25,1744300.0,8.9118,8.9356,8.9118,8.9356,1744300.0
2012-12-21 13:40:00,11.25,11.28,11.24,11.27,2943100.0,8.9356,8.9595,8.9277,8.9515,2943100.0
2012-12-21 13:50:00,11.27,11.27,11.25,11.26,2624700.0,8.9515,8.9515,8.9356,8.9436,2624700.0
2012-12-21 14:00:00,11.27,11.28,11.26,11.28,2952100.0,8.9515,8.9595,8.9436,8.9595,2952100.0
2012-12-21 14:10:00,11.28,11.28,11.26,11.28,1814100.0,8.9595,8.9595,8.9436,8.9595,1814100.0
2012-12-21 14:20:00,11.28,11.28,11.25,11.27,2756600.0,8.9595,8.9595,8.9356,8.9515,2756600.0
2012-12-21 14:30:00,11.27,11.3,11.26,11.29,3081800.0,8.9515,8.9754,8.9436,8.9674,3081800.0
2012-12-21 14:40:00,11.29,11.3,11.27,11.29,3175300.0,8.9674,8.9754,8.9515,8.9674,3175300.0
2012-12-21 14:50:00,11.29,11.3,11.27,11.27,2140500.0,8.9674,8.9754,8.9515,8.9515,2140500.0
2012-12-21 15:00:00,11.28,11.29,11.27,11.28,3069000.0,8.9595,8.9674,8.9515,8.9595,3069000.0
2012-12-21 15:10:00,11.28,11.3,11.27,11.3,4848200.0,8.9595,8.9754,8.9515,8.9754,4848200.0
2012-12-21 15:20:00,11.3,11.32,11.29,11.32,3152000.0,8.9754,8.9912,8.9674,8.9912,3152000.0
2012-12-21 15:30:00,11.32,11.34,11.31,11.32,6026000.0,8.9912,9.0071,8.9833,8.9912,6026000.0
2012-12-21 15:40:00,11.32,11.32,11.26,11.28,6976700.0,8.9912,8.9912,8.9436,8.9595,6976700.0
2012-12-21 15:50:00,11.29,11.3,11.28,11.29,9472000.0,8.9674,8.9754,8.9595,8.9674,9472000.0
2012-12-24 09:30:00,11.27,11.28,11.23,11.26,5061700.0,8.9515,8.9595,8.9198,8.9436,5061700.0
2012-12-24 09:40:00,11.27,11.28,11.23,11.24,3129200.0,8.9515,8.9595,8.9198,8.9277,3129200.0
2012-12-24 09:50:00,11.24,11.26,11.24,11.25,1623400.0,8.9277,8.9436,8.9277,8.9356,1623400.0
2012-12-24 10:00:00,11.24,11.26,11.23,11.25,2872100.0,8.9277,8.9436,8.9198,8.9356,2872100.0
2012-12-24 10:10:00,11.25,11.29,11.25,11.26,2686100.0,8.9356,8.9674,8.9356,8.9436,2686100.0
2012-12-24 10:20:00,11.27,11.29,11.25,11.28,3091800.0,8.9515,8.9674,8.9356,8.9595,3091800.0
2012-12-24 10:30:00,11.29,11.29,11.27,11.28,1915400.0,8.9674,8.9674,8.9515,8.9595,1915400.0
2012-12-24 10:40:00,11.27,11.28,11.27,11.28,816200.0,8.9515,8.9595,8.9515,8.9595,816200.0
2012-12-24 10:50:00,11.28,11.28,11.27,11.27,1105700.0,8.9595,8.9595,8.9515,8.9515,1105700.0
2012-12-24 11:00:00,11.27,11.28,11.26,11.26,2316800.0,8.9515,8.9595,8.9436,8.9436,2316800.0
2012-12-24 11:10:00,11.26,11.27,11.24,11.24,3401300.0,8.9436,8.9515,8.9277,8.9277,3401300.0
2012-12-24 11:20:00,11.25,11.25,11.24,11.24,967200.0,8.9356,8.9356,8.9277,8.9277,967200.0
2012-12-24 11:30:00,11.25,11.26,11.24,11.25,1561000.0,8.9356,8.9436,8.9277,8.9356,1561000.0
2012-12-24 11:40:00,11.25,11.25,11.23,11.25,2016500.0,8.9356,8.9356,8.9198,8.9356,2016500.0
2012-12-24 11:50:00,11.24,11.25,11.23,11.25,998400.0,8.9277,8.9356,8.9198,8.9356,998400.0
2012-12-24 12:00:00,11.25,11.26,11.23,11.23,1782900.0,8.9356,8.9436,8.9198,8.9198,1782900.0
2012-12-24 12:10:00,11.24,11.24,11.23,11.23,1571800.0,8.9277,8.9277,8.9198,8.9198,1571800.0
2012-12-24 12:20:00,11.23,11.24,11.21,11.23,1963500.0,8.9198,8.9277,8.9039,8.9198,1963500.0
2012-12-24 12:30:00,11.22,11.26,11.22,11.25,2557200.0,8.9118,8.9436,8.9118,8.9356,2557200.0
2012-12-24 12:40:00,11.25,11.25,11.23,11.25,1461100.0,8.9356,8.9356,8.9198,8.9356,1461100.0
2012-12-24 12:50:00,11.24,11.26,11.24,11.24,3781900.0,8.9277,8.9436,8.9277,8.9277,3781900.0
2012-12-26 09:30:00,11.29,11.35,11.27,11.33,6987500.0,8.9674,9.0151,8.9515,8.9992,6987500.0
2012-12-26 09:40:00,11.34,11.36,11.32,11.35,4659100.0,9.0071,9.023,8.9912,9.0151,4659100.0
2012-12-26 09:50:00,11.35,11.36,11.32,11.34,3378800.0,9.0151,9.023,8.9912,9.0071,3378800.0
2012-12-26 10:00:00,11.34,11.35,11.3,11.32,3548600.0,9.0071,9.0151,8.9754,8.9912,3548600.0
2012-12-26 10:10:00,11.33,11.35,11.31,11.33,2704700.0,8.9992,9.0151,8.9833,8.9992,2704700.0
2012-12-26 10:20:00,11.33,11.34,11.31,11.33,2803900.0,8.9992,9.0071,8.9833,8.9992,2803900.0
2012-12-26 10:30:00,11.33,11.34,11.32,11.33,2230400.0,8.9992,9.0071,8.9912,8.9992,2230400.0
2012-12-26 10:40:00,11.33,11.34,11.32,11.33,2077400.0,8.9992,9.0071,8.9912,8.9992,2077400.0
2012-12-26 10:50:00,11.34,11.35,11.33,11.34,2294600.0,9.0071,9.0151,8.9992,9.0071,2294600.0
2012-12-26 11:00:00,11.34,11.35,11.33,11.35,3107700.0,9.0071,9.0151,8.9992,9.0151,3107700.0
2012-12-26 11:10:00,11.35,11.42,11.34,11.42,5582700.0,9.0151,9.0707,9.0071,9.0707,5582700.0
2012-12-26 11:20:00,11.41,11.45,11.4,11.4,5283000.0,9.0627,9.0945,9.0548,9.0548,5283000.0
2012-12-26 11:30:00,11.4,11.42,11.39,11.41,3050400.0,9.0548,9.0707,9.0468,9.0627,3050400.0
2012-12-26 11:40:00,11.41,11.43,11.4,11.41,2158600.0,9.0627,9.0786,9.0548,9.0627,2158600.0
2012-12-26 11:50:00,11.42,11.48,11.41,11.47,4206500.0,9.0707,9.1183,9.0627,9.1104,4206500.0
2012-12-26 12:00:00,11.48,11.5,11.47,11.49,5226500.0,9.1183,9.1342,9.1104,9.1263,5226500.0
2012-12-26 12:10:00,11.5,11.55,11.49,11.54,7159500.0,9.1342,9.1739,9.1263,9.166,7159500.0
2012-12-26 12:20:00,11.54,11.55,11.52,11.52,3008100.0,9.166,9.1739,9.1501,9.1501,3008100.0
2012-12-26 12:30:00,11.52,11.53,11.5,11.52,2536500.0,9.1501,9.158,9.1342,9.1501,2536500.0
2012-12-26 12:40:00,11.53,11.53,11.49,11.51,2185700.0,9.158,9.158,9.1263,9.1422,2185700.0
2012-12-26 12:50:00,11.51,11.57,11.51,11.55,5175400.0,9.1422,9.1898,9.1422,9.1739,5175400.0
2012-12-26 13:00:00,11.55,11.58,11.54,11.55,2965700.0,9.1739,9.1978,9.166,9.1739,2965700.0
2012-12-26 13:10:00,11.55,11.55,11.54,11.54,1805900.0,9.1739,9.1739,9.166,9.166,1805900.0
2012-12-26 13:20:00,11.55,11.56,11.54,11.56,2543200.0,9.1739,9.1819,9.166,9.1819,2543200.0
2012-12-26 13:30:00,11.55,11.56,11.52,11.53,3206300.0,9.1739,9.1819,9.1501,9.158,3206300.0
2012-12-26 13:40:00,11.52,11.55,11.52,11.54,3577700.0,9.1501,9.1739,9.1501,9.166,3577700.0
2012-12-26 13:50:00,11.54,11.56,11.53,11.56,2067100.0,9.166,9.1819,9.158,9.1819,2067100.0
2012-12-26 14:00:00,11.56,11.58,11.55,11.58,2267000.0,9.1819,9.1978,9.1739,9.1978,2267000.0
2012-12-26 14:10:00,11.57,11.58,11.57,11.58,1224800.0,9.1898,9.1978,9.1898,9.1978,1224800.0
2012-12-26 14:20:00,11.58,11.58,11.55,11.56,2959600.0,9.1978,9.1978,9.1739,9.1819,2959600.0
2012-12-26 14:30:00,11.56,11.59,11.56,11.58,2934300.0,9.1819,9.2057,9.1819,9.1978,2934300.0
2012-12-26 14:40:00,11.58,11.59,11.55,11.58,3507300.0,9.1978,9.2057,9.1739,9.1978,3507300.0
2012-12-26 14:50:00,11.57,11.63,11.57,11.63,4588600.0,9.1898,9.2375,9.1898,9.2375,4588600.0
2012-12-26 15:00:00,11.63,11.63,11.59,11.6,3350300.0,9.2375,9.2375,9.2057,9.2136,3350300.0
2012-12-26 15:10:00,11.6,11.62,11.57,11.57,3026200.0,9.2136,9.2295,9.1898,9.1898,3026200.0
2012-12-26 15:20:00,11.57,11.6,11.56,11.59,2850200.0,9.1898,9.2136,9.1819,9.2057,2850200.0
2012-12-26 15:30:00,11.6,11.62,11.59,11.61,2903100.0,9.2136,9.2295,9.2057,9.2216,2903100.0
2012-12-26 15:40:00,11.61,11.63,11.58,11.59,5077800.0,9.2216,9.2375,9.1978,9.2057,5077800.0
2012-12-26 15:50:00,11.6,11.6,11.54,11.55,9317100.0,9.2136,9.2136,9.166,9.1739,9317100.0
2012-12-27 09:30:00,11.66,11.68,11.6,11.64,9403800.0,9.2613,9.2772,9.2136,9.2454,9403800.0
2012-12-27 09:40:00,11.64,11.69,11.63,11.66,7037200.0,9.2454,9.2851,9.2375,9.2613,7037200.0
2012-12-27 09:50:00,11.66,11.67,11.57,11.59,6740400.0,9.2613,9.2692,9.1898,9.2057,6740400.0
2012-12-27 10:00:00,11.59,11.59,11.42,11.45,12597400.0,9.2057,9.2057,9.0707,9.0945,12597400.0
2012-12-27 10:10:00,11.45,11.48,11.36,11.38,9620500.0,9.0945,9.1183,9.023,9.0389,9620500.0
2012-12-27 10:20:00,11.38,11.4,11.3,11.33,10856300.0,9.0389,9.0548,8.9754,8.9992,10856300.0
2012-12-27 10:30:00,11.34,11.36,11.3,11.35,6730000.0,9.0071,9.023,8.9754,9.0151,6730000.0
2012-12-27 10:40:00,11.34,11.35,11.3,11.32,8272700.0,9.0071,9.0151,8.9754,8.9912,8272700.0
2012-12-27 10:50:00,11.33,11.35,11.3,11.31,5546900.0,8.9992,9.0151,8.9754,8.9833,5546900.0
2012-12-27 11:00:00,11.32,11.34,11.27,11.29,9372600.0,8.9912,9.0071,8.9515,8.9674,9372600.0
2012-12-27 11:10:00,11.3,11.3,11.25,11.28,4981700.0,8.9754,8.9754,8.9356,8.9595,4981700.0
2012-12-27 11:20:00,11.28,11.32,11.27,11.31,3266800.0,8.9595,8.9912,8.9515,8.9833,3266800.0
2012-12-27 11:30:00,11.3,11.32,11.29,11.32,2696400.0,8.9754,8.9912,8.9674,8.9912,2696400.0
2012-12-27 11:40:00,11.31,11.35,11.31,11.32,5353300.0,8.9833,9.0151,8.9833,8.9912,5353300.0
2012-12-27 11:50:00,11.32,11.33,11.27,11.29,3576300.0,8.9912,8.9992,8.9515,8.9674,3576300.0
2012-12-27 12:00:00,11.29,11.29,11.24,11.27,4626200.0,8.9674,8.9674,8.9277,8.9515,4626200.0
2012-12-27 12:10:00,11.27,11.28,11.23,11.25,3841700.0,8.9515,8.9595,8.9198,8.9356,3841700.0
2012-12-27 12:20:00,11.24,11.26,11.24,11.26,2730300.0,8.9277,8.9436,8.9277,8.9436,2730300.0
2012-12-27 12:30:00,11.25,11.26,11.23,11.25,2977800.0,8.9356,8.9436,8.9198,8.9356,2977800.0
2012-12-27 12:40:00,11.25,11.29,11.24,11.29,3368100.0,8.9356,8.9674,8.9277,8.9674,3368100.0
2012-12-27 12:50:00,11.28,11.33,11.27,11.33,3130100.0,8.9595,8.9992,8.9515,8.9992,3130100.0
2012-12-27 13:00:00,11.33,11.37,11.33,11.34,5121500.0,8.9992,9.031,8.9992,9.0071,5121500.0
2012-12-27 13:10:00,11.34,11.35,11.32,11.33,2636500.0,9.0071,9.0151,8.9912,8.9992,2636500.0
2012-12-27 13:20:00,11.33,11.34,11.26,11.27,4247900.0,8.9992,9.0071,8.9436,8.9515,4247900.0
2012-12-27 13:30:00,11.27,11.31,11.27,11.28,2470900.0,8.9515,8.9833,8.9515,8.9595,2470900.0
2012-12-27 13:40:00,11.29,11.3,11.27,11.28,1306200.0,8.9674,8.9754,8.9515,8.9595,1306200.0
2012-12-27 13:50:00,11.28,11.31,11.28,11.29,2463700.0,8.9595,8.9833,8.9595,8.9674,2463700.0
2012-12-27 14:00:00,11.29,11.3,11.28,11.28,1910200.0,8.9674,8.9754,8.9595,8.9595,1910200.0
2012-12-27 14:10:00,11.28,11.32,11.28,11.32,2200400.0,8.9595,8.9912,8.9595,8.9912,2200400.0
2012-12-27 14:20:00,11.32,11.32,11.28,11.29,1706600.0,8.9912,8.9912,8.9595,8.9674,1706600.0
2012-12-27 14:30:00,11.29,11.31,11.27,11.31,1487000.0,8.9674,8.9833,8.9515,8.9833,1487000.0
2012-12-27 14:40:00,11.3,11.39,11.3,11.35,7112400.0,8.9754,9.0468,8.9754,9.0151,7112400.0
2012-12-27 14:50:00,11.36,11.39,11.34,11.39,4881600.0,9.023,9.0468,9.0071,9.0468,4881600.0
2012-12-27 15:00:00,11.39,11.44,11.37,11.43,6104400.0,9.0468,9.0866,9.031,9.0786,6104400.0
2012-12-27 15:10:00,11.43,11.44,11.38,11.41,3170400.0,9.0786,9.0866,9.0389,9.0627,3170400.0
2012-12-27 15:20:00,11.41,11.44,11.4,11.43,4249500.0,9.0627,9.0866,9.0548,9.0786,4249500.0
2012-12-27 15:30:00,11.43,11.49,11.42,11.48,5827000.0,9.0786,9.1263,9.0707,9.1183,5827000.0
2012-12-27 15:40:00,11.48,11.51,11.47,11.47,7339000.0,9.1183,9.1422,9.1104,9.1104,7339000.0
2012-12-27 15:50:00,11.47,11.51,11.45,11.47,10103000.0,9.1104,9.1422,9.0945,9.1104,10103000.0
2012-12-28 09:30:00,11.32,11.42,11.3,11.39,8064100.0,8.9912,9.0707,8.9754,9.0468,8064100.0
2012-12-28 09:40:00,11.4,11.4,11.33,11.34,3905400.0,9.0548,9.0548,8.9992,9.0071,3905400.0
2012-12-28 09:50:00,11.34,11.35,11.28,11.33,7411600.0,9.0071,9.0151,8.9595,8.9992,7411600.0
2012-12-28 10:00:00,11.33,11.33,11.27,11.28,6699800.0,8.9992,8.9992,8.9515,8.9595,6699800.0
2012-12-28 10:10:00,11.28,11.34,11.27,11.34,4036400.0,8.9595,9.0071,8.9515,9.0071,4036400.0
2012-12-28 10:20:00,11.34,11.38,11.33,11.37,3960200.0,9.0071,9.0389,8.9992,9.031,3960200.0
2012-12-28 10:30:00,11.38,11.39,11.35,11.36,3241300.0,9.0389,9.0468,9.0151,9.023,3241300.0
2012-12-28 10:40:00,11.36,11.45,11.36,11.43,7344000.0,9.023,9.0945,9.023,9.0786,7344000.0
2012-12-28 10:50:00,11.43,11.44,11.4,11.4,3292100.0,9.0786,9.0866,9.0548,9.0548,3292100.0
2012-12-28 11:00:00,11.41,11.44,11.38,11.4,3029400.0,9.0627,9.0866,9.0389,9.0548,3029400.0
2012-12-28 11:10:00,11.41,11.42,11.38,11.41,1615700.0,9.0627,9.0707,9.0389,9.0627,1615700.0
2012-12-28 11:20:00,11.42,11.42,11.39,11.4,1200600.0,9.0707,9.0707,9.0468,9.0548,1200600.0
2012-12-28 11:30:00,11.4,11.41,11.39,11.41,1005600.0,9.0548,9.0627,9.0468,9.0627,1005600.0
2012-12-28 11:40:00,11.41,11.43,11.4,11.43,2180600.0,9.0627,9.0786,9.0548,9.0786,2180600.0
2012-12-28 11:50:00,11.42,11.43,11.4,11.4,2293700.0,9.0707,9.0786,9.0548,9.0548,2293700.0
2012-12-28 12:00:00,11.41,11.42,11.4,11.42,1674900.0,9.0627,9.0707,9.0548,9.0707,1674900.0
2012-12-28 12:10:00,11.42,11.44,11.41,11.43,2042700.0,9.0707,9.0866,9.0627,9.0786,2042700.0
2012-12-28 12:20:00,11.42,11.44,11.42,11.42,1388400.0,9.0707,9.0866,9.0707,9.0707,1388400.0
2012-12-28 12:30:00,11.42,11.44,11.42,11.43,1099500.0,9.0707,9.0866,9.0707,9.0786,1099500.0
2012-12-28 12:40:00,11.42,11.43,11.41,11.43,1006900.0,9.0707,9.0786,9.0627,9.0786,1006900.0
2012-12-28 12:50:00,11.43,11.43,11.42,11.43,766800.0,9.0786,9.0786,9.0707,9.0786,766800.0
2012-12-28 13:00:00,11.43,11.44,11.42,11.44,1185900.0,9.0786,9.0866,9.0707,9.0866,1185900.0
2012-12-28 13:10:00,11.44,11.45,11.43,11.45,1668100.0,9.0866,9.0945,9.0786,9.0945,1668100.0
2012-12-28 13:20:00,11.44,11.46,11.44,11.46,1861900.0,9.0866,9.1024,9.0866,9.1024,1861900.0
2012-12-28 13:30:00,11.45,11.47,11.44,11.45,2002300.0,9.0945,9.1104,9.0866,9.0945,2002300.0
2012-12-28 13:40:00,11.45,11.46,11.44,11.45,1319100.0,9.0945,9.1024,9.0866,9.0945,1319100.0
2012-12-28 13:50:00,11.46,11.46,11.43,11.44,2416600.0,9.1024,9.1024,9.0786,9.0866,2416600.0
2012-12-28 14:00:00,11.44,11.45,11.41,11.41,2491700.0,9.0866,9.0945,9.0627,9.0627,2491700.0
2012-12-28 14:10:00,11.41,11.43,11.41,11.41,2019200.0,9.0627,9.0786,9.0627,9.0627,2019200.0
2012-12-28 14:20:00,11.42,11.43,11.41,11.43,2168000.0,9.0707,9.0786,9.0627,9.0786,2168000.0
2012-12-28 14:30:00,11.42,11.43,11.41,11.43,1540000.0,9.0707,9.0786,9.0627,9.0786,1540000.0
2012-12-28 14:40:00,11.43,11.46,11.42,11.46,2459400.0,9.0786,9.1024,9.0707,9.1024,2459400.0
2012-12-28 14:50:00,11.45,11.46,11.44,11.44,799600.0,9.0945,9.1024,9.0866,9.0866,799600.0
2012-12-28 15:00:00,11.44,11.45,11.44,11.45,860700.0,9.0866,9.0945,9.0866,9.0945,860700.0
2012-12-28 15:10:00,11.45,11.46,11.43,11.46,2899300.0,9.0945,9.1024,9.0786,9.1024,2899300.0
2012-12-28 15:20:00,11.46,11.48,11.45,11.47,3359400.0,9.1024,9.1183,9.0945,9.1104,3359400.0
2012-12-28 15:30:00,11.48,11.49,11.42,11.42,6427800.0,9.1183,9.1263,9.0707,9.0707,6427800.0
2012-12-28 15:40:00,11.42,11.44,11.37,11.38,6853800.0,9.0707,9.0866,9.031,9.0389,6853800.0
2012-12-28 15:50:00,11.38,11.39,11.35,11.37,9496800.0,9.0389,9.0468,9.0151,9.031,9496800.0
2012-12-31 09:30:00,11.37,11.43,11.3,11.41,6792500.0,9.031,9.0786,8.9754,9.0627,6792500.0
2012-12-31 09:40:00,11.42,11.45,11.38,11.4,4833800.0,9.0707,9.0945,9.0389,9.0548,4833800.0
2012-12-31 09:50:00,11.4,11.45,11.39,11.43,3440000.0,9.0548,9.0945,9.0468,9.0786,3440000.0
2012-12-31 10:00:00,11.44,11.45,11.41,11.42,3097900.0,9.0866,9.0945,9.0627,9.0707,3097900.0
2012-12-31 10:10:00,11.43,11.44,11.41,11.42,2241300.0,9.0786,9.0866,9.0627,9.0707,2241300.0
2012-12-31 10:20:00,11.42,11.43,11.38,11.41,3467400.0,9.0707,9.0786,9.0389,9.0627,3467400.0
2012-12-31 10:30:00,11.41,11.44,11.4,11.42,1920700.0,9.0627,9.0866,9.0548,9.0707,1920700.0
2012-12-31 10:40:00,11.43,11.43,11.41,11.41,1497200.0,9.0786,9.0786,9.0627,9.0627,1497200.0
2012-12-31 10:50:00,11.41,11.43,11.4,11.41,3133000.0,9.0627,9.0786,9.0548,9.0627,3133000.0
2012-12-31 11:00:00,11.4,11.44,11.4,11.43,2915400.0,9.0548,9.0866,9.0548,9.0786,2915400.0
2012-12-31 11:10:00,11.42,11.44,11.41,11.42,1538900.0,9.0707,9.0866,9.0627,9.0707,1538900.0
2012-12-31 11:20:00,11.42,11.43,11.4,11.4,2677600.0,9.0707,9.0786,9.0548,9.0548,2677600.0
2012-12-31 11:30:00,11.41,11.42,11.4,11.41,1477000.0,9.0627,9.0707,9.0548,9.0627,1477000.0
2012-12-31 11:40:00,11.41,11.44,11.41,11.43,2076100.0,9.0627,9.0866,9.0627,9.0786,2076100.0
2012-12-31 11:50:00,11.43,11.44,11.42,11.44,2302200.0,9.0786,9.0866,9.0707,9.0866,2302200.0
2012-12-31 12:00:00,11.44,11.44,11.42,11.42,1148100.0,9.0866,9.0866,9.0707,9.0707,1148100.0
2012-12-31 12:10:00,11.42,11.43,11.42,11.43,1113000.0,9.0707,9.0786,9.0707,9.0786,1113000.0
2012-12-31 12:20:00,11.42,11.44,11.42,11.44,1333600.0,9.0707,9.0866,9.0707,9.0866,1333600.0
2012-12-31 12:30:00,11.44,11.44,11.42,11.43,1715700.0,9.0866,9.0866,9.0707,9.0786,1715700.0
2012-12-31 12:40:00,11.44,11.52,11.42,11.51,8994400.0,9.0866,9.1501,9.0707,9.1422,8994400.0
2012-12-31 12:50:00,11.51,11.53,11.43,11.46,5912000.0,9.1422,9.158,9.0786,9.1024,5912000.0
2012-12-31 13:00:00,11.46,11.47,11.43,11.45,2620100.0,9.1024,9.1104,9.0786,9.0945,2620100.0
2012-12-31 13:10:00,11.46,11.52,11.44,11.49,4489500.0,9.1024,9.1501,9.0866,9.1263,4489500.0
2012-12-31 13:20:00,11.49,11.53,11.49,11.53,2989800.0,9.1263,9.158,9.1263,9.158,2989800.0
2012-12-31 13:30:00,11.52,11.59,11.52,11.58,4820100.0,9.1501,9.2057,9.1501,9.1978,4820100.0
2012-12-31 13:40:00,11.57,11.63,11.5,11.5,9128800.0,9.1898,9.2375,9.1342,9.1342,9128800.0
2012-12-31 13:50:00,11.51,11.54,11.46,11.52,6352600.0,9.1422,9.166,9.1024,9.1501,6352600.0
2012-12-31 14:00:00,11.52,11.53,11.5,11.51,1965900.0,9.1501,9.158,9.1342,9.1422,1965900.0
2012-12-31 14:10:00,11.51,11.52,11.5,11.51,2514300.0,9.1422,9.1501,9.1342,9.1422,2514300.0
2012-12-31 14:20:00,11.51,11.55,11.51,11.55,2239100.0,9.1422,9.1739,9.1422,9.1739,2239100.0
2012-12-31 14:30:00,11.54,11.55,11.52,11.53,2828100.0,9.166,9.1739,9.1501,9.158,2828100.0
2012-12-31 14:40:00,11.53,11.6,11.52,11.59,3078300.0,9.158,9.2136,9.1501,9.2057,3078300.0
2012-12-31 14:50:00,11.59,11.64,11.57,11.63,5298000.0,9.2057,9.2454,9.1898,9.2375,5298000.0
2012-12-31 15:00:00,11.63,11.65,11.62,11.63,4977500.0,9.2375,9.2534,9.2295,9.2375,4977500.0
2012-12-31 15:10:00,11.62,11.63,11.56,11.58,6810700.0,9.2295,9.2375,9.1819,9.1978,6810700.0
2012-12-31 15:20:00,11.57,11.6,11.54,11.57,6697900.0,9.1898,9.2136,9.166,9.1898,6697900.0
2012-12-31 15:30:00,11.57,11.62,11.56,11.62,4788200.0,9.1898,9.2295,9.1819,9.2295,4788200.0
2012-12-31 15:40:00,11.62,11.64,11.6,11.63,5917800.0,9.2295,9.2454,9.2136,9.2375,5917800.0
2012-12-31 15:50:00,11.63,11.65,11.59,11.61,13483900.0,9.2375,9.2534,9.2057,9.2216,13483900.0
2013-01-02 09:30:00,12.06,12.15,12.03,12.08,27948000.0,9.579,9.6505,9.5552,9.5949,27948000.0
2013-01-02 09:40:00,12.08,12.09,11.98,11.99,16121800.0,9.5949,9.6028,9.5155,9.5234,16121800.0
2013-01-02 09:50:00,11.99,12.04,11.96,12.01,11011000.0,9.5234,9.5631,9.4996,9.5393,11011000.0
2013-01-02 10:00:00,12.0,12.04,11.99,11.99,8483600.0,9.5314,9.5631,9.5234,9.5234,8483600.0
2013-01-02 10:10:00,12.0,12.01,11.93,11.93,9911300.0,9.5314,9.5393,9.4758,9.4758,9911300.0
2013-01-02 10:20:00,11.93,11.96,11.92,11.96,7668600.0,9.4758,9.4996,9.4678,9.4996,7668600.0
2013-01-02 10:30:00,11.96,11.97,11.94,11.94,5902400.0,9.4996,9.5075,9.4837,9.4837,5902400.0
2013-01-02 10:40:00,11.94,11.95,11.91,11.92,5398100.0,9.4837,9.4916,9.4599,9.4678,5398100.0
2013-01-02 10:50:00,11.92,11.95,11.91,11.95,5950900.0,9.4678,9.4916,9.4599,9.4916,5950900.0
2013-01-02 11:00:00,11.95,11.98,11.94,11.94,3959200.0,9.4916,9.5155,9.4837,9.4837,3959200.0
2013-01-02 11:10:00,11.95,11.99,11.94,11.98,4761900.0,9.4916,9.5234,9.4837,9.5155,4761900.0
2013-01-02 11:20:00,11.98,12.0,11.96,11.99,3419300.0,9.5155,9.5314,9.4996,9.5234,3419300.0
2013-01-02 11:30:00,11.98,12.0,11.96,11.96,4703100.0,9.5155,9.5314,9.4996,9.4996,4703100.0
2013-01-02 11:40:00,11.96,11.99,11.96,11.99,3461700.0,9.4996,9.5234,9.4996,9.5234,3461700.0
2013-01-02 11:50:00,11.99,12.0,11.97,11.99,3101300.0,9.5234,9.5314,9.5075,9.5234,3101300.0
2013-01-02 12:00:00,11.99,12.0,11.97,12.0,1933500.0,9.5234,9.5314,9.5075,9.5314,1933500.0
2013-01-02 12:10:00,12.0,12.03,11.99,12.02,4958700.0,9.5314,9.5552,9.5234,9.5472,4958700.0
2013-01-02 12:20:00,12.02,12.03,11.98,12.0,4080700.0,9.5472,9.5552,9.5155,9.5314,4080700.0
2013-01-02 12:30:00,12.0,12.01,11.98,12.01,2942900.0,9.5314,9.5393,9.5155,9.5393,2942900.0
2013-01-02 12:40:00,12.01,12.01,11.97,11.99,3400300.0,9.5393,9.5393,9.5075,9.5234,3400300.0
2013-01-02 12:50:00,11.98,12.01,11.98,11.99,2304300.0,9.5155,9.5393,9.5155,9.5234,2304300.0
2013-01-02 13:00:00,11.99,12.01,11.98,11.99,2173700.0,9.5234,9.5393,9.5155,9.5234,2173700.0
2013-01-02 13:10:00,12.0,12.0,11.99,11.99,1098700.0,9.5314,9.5314,9.5234,9.5234,1098700.0
2013-01-02 13:20:00,12.0,12.0,11.98,11.99,2253400.0,9.5314,9.5314,9.5155,9.5234,2253400.0
2013-01-02 13:30:00,12.0,12.0,11.98,11.99,2091000.0,9.5314,9.5314,9.5155,9.5234,2091000.0
2013-01-02 13:40:00,11.98,11.99,11.97,11.98,1820900.0,9.5155,9.5234,9.5075,9.5155,1820900.0
2013-01-02 13:50:00,11.97,11.99,11.96,11.98,2528600.0,9.5075,9.5234,9.4996,9.5155,2528600.0
2013-01-02 14:00:00,11.97,11.99,11.96,11.98,2440200.0,9.5075,9.5234,9.4996,9.5155,2440200.0
2013-01-02 14:10:00,11.98,11.99,11.96,11.97,3691700.0,9.5155,9.5234,9.4996,9.5075,3691700.0
2013-01-02 14:20:00,11.97,11.98,11.94,11.95,2553700.0,9.5075,9.5155,9.4837,9.4916,2553700.0
2013-01-02 14:30:00,11.95,11.96,11.92,11.93,4788300.0,9.4916,9.4996,9.4678,9.4758,4788300.0
2013-01-02 14:40:00,11.93,11.93,11.9,11.93,7548600.0,9.4758,9.4758,9.4519,9.4758,7548600.0
2013-01-02 14:50:00,11.92,11.96,11.92,11.95,3520900.0,9.4678,9.4996,9.4678,9.4916,3520900.0
2013-01-02 15:00:00,11.94,11.97,11.94,11.96,3271500.0,9.4837,9.5075,9.4837,9.4996,3271500.0
2013-01-02 15:10:00,11.96,11.98,11.95,11.98,2618700.0,9.4996,9.5155,9.4916,9.5155,2618700.0
2013-01-02 15:20:00,11.98,11.99,11.96,11.99,4886700.0,9.5155,9.5234,9.4996,9.5234,4886700.0
2013-01-02 15:30:00,11.98,12.0,11.97,12.0,3935500.0,9.5155,9.5314,9.5075,9.5314,3935500.0
2013-01-02 15:40:00,12.0,12.0,11.97,11.98,5573900.0,9.5314,9.5314,9.5075,9.5155,5573900.0
2013-01-02 15:50:00,11.98,12.01,11.97,12.0,16091300.0,9.5155,9.5393,9.5075,9.5314,16091300.0
2013-01-03 09:30:00,12.01,12.02,11.9,11.92,12853700.0,9.5393,9.5472,9.4519,9.4678,12853700.0
2013-01-03 09:40:00,11.92,11.98,11.88,11.97,8700200.0,9.4678,9.5155,9.436,9.5075,8700200.0
2013-01-03 09:50:00,11.97,11.97,11.93,11.96,5230900.0,9.5075,9.5075,9.4758,9.4996,5230900.0
2013-01-03 10:00:00,11.96,12.01,11.95,12.0,4305300.0,9.4996,9.5393,9.4916,9.5314,4305300.0
2013-01-03 10:10:00,12.0,12.03,11.95,11.95,6511400.0,9.5314,9.5552,9.4916,9.4916,6511400.0
2013-01-03 10:20:00,11.95,11.96,11.93,11.95,4269200.0,9.4916,9.4996,9.4758,9.4916,4269200.0
2013-01-03 10:30:00,11.94,11.97,11.93,11.94,4145900.0,9.4837,9.5075,9.4758,9.4837,4145900.0
2013-01-03 10:40:00,11.94,11.96,11.93,11.94,2939200.0,9.4837,9.4996,9.4758,9.4837,2939200.0
2013-01-03 10:50:00,11.94,11.97,11.93,11.97,3007800.0,9.4837,9.5075,9.4758,9.5075,3007800.0
2013-01-03 11:00:00,11.96,12.0,11.96,11.99,4409200.0,9.4996,9.5314,9.4996,9.5234,4409200.0
2013-01-03 11:10:00,11.99,12.0,11.98,11.99,4016100.0,9.5234,9.5314,9.5155,9.5234,4016100.0
2013-01-03 11:20:00,11.99,12.01,11.98,12.0,2478800.0,9.5234,9.5393,9.5155,9.5314,2478800.0
2013-01-03 11:30:00,11.99,12.02,11.99,12.0,2699000.0,9.5234,9.5472,9.5234,9.5314,2699000.0
2013-01-03 11:40:00,12.0,12.0,11.98,12.0,1512300.0,9.5314,9.5314,9.5155,9.5314,1512300.0
2013-01-03 11:50:00,12.0,12.02,11.99,12.02,1642900.0,9.5314,9.5472,9.5234,9.5472,1642900.0
2013-01-03 12:00:00,12.02,12.04,12.01,12.04,3049800.0,9.5472,9.5631,9.5393,9.5631,3049800.0
2013-01-03 12:10:00,12.04,12.04,12.03,12.04,1277300.0,9.5631,9.5631,9.5552,9.5631,1277300.0
2013-01-03 12:20:00,12.04,12.04,12.03,12.04,1344800.0,9.5631,9.5631,9.5552,9.5631,1344800.0
2013-01-03 12:30:00,12.04,12.04,12.01,12.03,2561400.0,9.5631,9.5631,9.5393,9.5552,2561400.0
2013-01-03 12:40:00,12.03,12.04,12.01,12.03,1584800.0,9.5552,9.5631,9.5393,9.5552,1584800.0
2013-01-03 12:50:00,12.03,12.03,12.01,12.03,912900.0,9.5552,9.5552,9.5393,9.5552,912900.0
2013-01-03 13:00:00,12.03,12.04,12.02,12.04,2408600.0,9.5552,9.5631,9.5472,9.5631,2408600.0
2013-01-03 13:10:00,12.04,12.04,12.01,12.04,2061900.0,9.5631,9.5631,9.5393,9.5631,2061900.0
2013-01-03 13:20:00,12.03,12.04,12.02,12.03,1971300.0,9.5552,9.5631,9.5472,9.5552,1971300.0
2013-01-03 13:30:00,12.04,12.05,12.03,12.05,3001600.0,9.5631,9.5711,9.5552,9.5711,3001600.0
2013-01-03 13:40:00,12.04,12.05,12.03,12.04,1772600.0,9.5631,9.5711,9.5552,9.5631,1772600.0
2013-01-03 13:50:00,12.04,12.05,12.03,12.04,2180400.0,9.5631,9.5711,9.5552,9.5631,2180400.0
2013-01-03 14:00:00,12.04,12.05,11.99,12.0,4489400.0,9.5631,9.5711,9.5234,9.5314,4489400.0
2013-01-03 14:10:00,12.0,12.01,11.98,11.99,2772000.0,9.5314,9.5393,9.5155,9.5234,2772000.0
2013-01-03 14:20:00,11.99,12.0,11.95,11.98,3459800.0,9.5234,9.5314,9.4916,9.5155,3459800.0
2013-01-03 14:30:00,11.98,11.99,11.96,11.97,2782100.0,9.5155,9.5234,9.4996,9.5075,2782100.0
2013-01-03 14:40:00,11.98,12.0,11.97,12.0,1835200.0,9.5155,9.5314,9.5075,9.5314,1835200.0
2013-01-03 14:50:00,12.0,12.01,11.99,11.99,1857100.0,9.5314,9.5393,9.5234,9.5234,1857100.0
2013-01-03 15:00:00,11.99,12.0,11.98,12.0,2041800.0,9.5234,9.5314,9.5155,9.5314,2041800.0
2013-01-03 15:10:00,11.99,12.01,11.98,12.0,3079000.0,9.5234,9.5393,9.5155,9.5314,3079000.0
2013-01-03 15:20:00,12.0,12.01,11.96,11.96,5244100.0,9.5314,9.5393,9.4996,9.4996,5244100.0
2013-01-03 15:30:00,11.96,11.97,11.93,11.97,5825200.0,9.4996,9.5075,9.4758,9.5075,5825200.0
2013-01-03 15:40:00,11.97,11.98,11.96,11.98,4879000.0,9.5075,9.5155,9.4996,9.5155,4879000.0
2013-01-03 15:50:00,11.98,11.99,11.96,11.97,9177100.0,9.5155,9.5234,9.4996,9.5075,9177100.0
2013-01-04 09:30:00,11.97,11.98,11.93,11.97,7919700.0,9.5075,9.5155,9.4758,9.5075,7919700.0
2013-01-04 09:40:00,11.96,12.04,11.96,12.02,6872300.0,9.4996,9.5631,9.4996,9.5472,6872300.0
2013-01-04 09:50:00,12.02,12.03,12.0,12.03,4087800.0,9.5472,9.5552,9.5314,9.5552,4087800.0
2013-01-04 10:00:00,12.03,12.04,11.97,11.99,5778000.0,9.5552,9.5631,9.5075,9.5234,5778000.0
2013-01-04 10:10:00,11.98,11.99,11.96,11.97,3540800.0,9.5155,9.5234,9.4996,9.5075,3540800.0
2013-01-04 10:20:00,11.98,12.01,11.96,12.0,3057100.0,9.5155,9.5393,9.4996,9.5314,3057100.0
2013-01-04 10:30:00,12.0,12.0,11.97,11.98,3390100.0,9.5314,9.5314,9.5075,9.5155,3390100.0
2013-01-04 10:40:00,11.99,12.0,11.97,11.99,3301400.0,9.5234,9.5314,9.5075,9.5234,3301400.0
2013-01-04 10:50:00,11.99,12.0,11.97,11.99,1621000.0,9.5234,9.5314,9.5075,9.5234,1621000.0
2013-01-04 11:00:00,11.99,12.01,11.98,12.0,1607100.0,9.5234,9.5393,9.5155,9.5314,1607100.0
2013-01-04 11:10:00,12.0,12.01,11.99,12.0,2235900.0,9.5314,9.5393,9.5234,9.5314,2235900.0
2013-01-04 11:20:00,12.0,12.01,11.99,12.01,1030400.0,9.5314,9.5393,9.5234,9.5393,1030400.0
2013-01-04 11:30:00,12.0,12.02,12.0,12.01,2844500.0,9.5314,9.5472,9.5314,9.5393,2844500.0
2013-01-04 11:40:00,12.01,12.01,11.98,12.0,2941800.0,9.5393,9.5393,9.5155,9.5314,2941800.0
2013-01-04 11:50:00,12.0,12.01,11.98,11.99,1642300.0,9.5314,9.5393,9.5155,9.5234,1642300.0
2013-01-04 12:00:00,11.99,12.0,11.98,11.99,1436500.0,9.5234,9.5314,9.5155,9.5234,1436500.0
2013-01-04 12:10:00,11.99,12.0,11.99,11.99,1054300.0,9.5234,9.5314,9.5234,9.5234,1054300.0
2013-01-04 12:20:00,12.0,12.0,11.99,12.0,1999100.0,9.5314,9.5314,9.5234,9.5314,1999100.0
2013-01-04 12:30:00,12.0,12.02,11.99,12.01,1929600.0,9.5314,9.5472,9.5234,9.5393,1929600.0
2013-01-04 12:40:00,12.01,12.02,12.0,12.02,1528400.0,9.5393,9.5472,9.5314,9.5472,1528400.0
2013-01-04 12:50:00,12.02,12.02,12.0,12.0,1293800.0,9.5472,9.5472,9.5314,9.5314,1293800.0
2013-01-04 13:00:00,12.01,12.02,12.0,12.01,2469400.0,9.5393,9.5472,9.5314,9.5393,2469400.0
2013-01-04 13:10:00,12.02,12.02,12.01,12.01,435900.0,9.5472,9.5472,9.5393,9.5393,435900.0
2013-01-04 13:20:00,12.01,12.02,12.0,12.01,1260600.0,9.5393,9.5472,9.5314,9.5393,1260600.0
2013-01-04 13:30:00,12.01,12.01,11.98,12.0,2083100.0,9.5393,9.5393,9.5155,9.5314,2083100.0
2013-01-04 13:40:00,12.0,12.01,11.99,12.0,713000.0,9.5314,9.5393,9.5234,9.5314,713000.0
2013-01-04 13:50:00,12.0,12.01,11.99,12.01,1218000.0,9.5314,9.5393,9.5234,9.5393,1218000.0
2013-01-04 14:00:00,12.01,12.01,11.99,12.01,774200.0,9.5393,9.5393,9.5234,9.5393,774200.0
2013-01-04 14:10:00,12.01,12.01,12.0,12.01,1086400.0,9.5393,9.5393,9.5314,9.5393,1086400.0
2013-01-04 14:20:00,12.01,12.02,12.0,12.01,2813400.0,9.5393,9.5472,9.5314,9.5393,2813400.0
2013-01-04 14:30:00,12.01,12.02,12.0,12.01,989500.0,9.5393,9.5472,9.5314,9.5393,989500.0
2013-01-04 14:40:00,12.02,12.03,12.01,12.02,2452200.0,9.5472,9.5552,9.5393,9.5472,2452200.0
2013-01-04 14:50:00,12.02,12.03,12.01,12.02,1789400.0,9.5472,9.5552,9.5393,9.5472,1789400.0
2013-01-04 15:00:00,12.03,12.04,12.02,12.04,3773000.0,9.5552,9.5631,9.5472,9.5631,3773000.0
2013-01-04 15:10:00,12.04,12.05,12.03,12.04,3365400.0,9.5631,9.5711,9.5552,9.5631,3365400.0
2013-01-04 15:20:00,12.04,12.07,12.03,12.07,5378100.0,9.5631,9.587,9.5552,9.587,5378100.0
2013-01-04 15:30:00,12.07,12.08,12.05,12.07,6146000.0,9.587,9.5949,9.5711,9.587,6146000.0
2013-01-04 15:40:00,12.07,12.1,12.06,12.1,8312200.0,9.587,9.6108,9.579,9.6108,8312200.0
2013-01-04 15:50:00,12.1,12.11,12.09,12.11,14207100.0,9.6108,9.6187,9.6028,9.6187,14207100.0
2013-01-07 09:30:00,12.15,12.18,12.07,12.07,20724700.0,9.6505,9.6743,9.587,9.587,20724700.0
2013-01-07 09:40:00,12.08,12.19,12.07,12.18,13656500.0,9.5949,9.6823,9.587,9.6743,13656500.0
2013-01-07 09:50:00,12.19,12.2,12.15,12.18,8004200.0,9.6823,9.6902,9.6505,9.6743,8004200.0
2013-01-07 10:00:00,12.19,12.2,12.15,12.17,10599300.0,9.6823,9.6902,9.6505,9.6664,10599300.0
2013-01-07 10:10:00,12.17,12.18,12.09,12.09,8502200.0,9.6664,9.6743,9.6028,9.6028,8502200.0
2013-01-07 10:20:00,12.1,12.14,12.09,12.13,6551400.0,9.6108,9.6426,9.6028,9.6346,6551400.0
2013-01-07 10:30:00,12.13,12.14,12.11,12.11,4692800.0,9.6346,9.6426,9.6187,9.6187,4692800.0
2013-01-07 10:40:00,12.12,12.12,12.09,12.11,6525000.0,9.6267,9.6267,9.6028,9.6187,6525000.0
2013-01-07 10:50:00,12.1,12.11,12.05,12.05,5761600.0,9.6108,9.6187,9.5711,9.5711,5761600.0
2013-01-07 11:00:00,12.05,12.11,12.04,12.11,6987300.0,9.5711,9.6187,9.5631,9.6187,6987300.0
2013-01-07 11:10:00,12.11,12.11,12.08,12.09,4235300.0,9.6187,9.6187,9.5949,9.6028,4235300.0
2013-01-07 11:20:00,12.1,12.11,12.09,12.1,2857100.0,9.6108,9.6187,9.6028,9.6108,2857100.0
2013-01-07 11:30:00,12.1,12.11,12.08,12.09,2116300.0,9.6108,9.6187,9.5949,9.6028,2116300.0
2013-01-07 11:40:00,12.09,12.09,12.04,12.05,5484500.0,9.6028,9.6028,9.5631,9.5711,5484500.0
2013-01-07 11:50:00,12.04,12.07,12.02,12.03,5853100.0,9.5631,9.587,9.5472,9.5552,5853100.0
2013-01-07 12:00:00,12.03,12.03,12.0,12.03,4245200.0,9.5552,9.5552,9.5314,9.5552,4245200.0
2013-01-07 12:10:00,12.03,12.04,12.02,12.04,1881400.0,9.5552,9.5631,9.5472,9.5631,1881400.0
2013-01-07 12:20:00,12.04,12.04,12.01,12.03,3198800.0,9.5631,9.5631,9.5393,9.5552,3198800.0
2013-01-07 12:30:00,12.03,12.05,12.01,12.05,2473800.0,9.5552,9.5711,9.5393,9.5711,2473800.0
2013-01-07 12:40:00,12.05,12.06,12.04,12.06,1568800.0,9.5711,9.579,9.5631,9.579,1568800.0
2013-01-07 12:50:00,12.06,12.06,12.04,12.04,1305200.0,9.579,9.579,9.5631,9.5631,1305200.0
2013-01-07 13:00:00,12.05,12.06,12.04,12.04,1340600.0,9.5711,9.579,9.5631,9.5631,1340600.0
2013-01-07 13:10:00,12.04,12.05,12.02,12.04,2656700.0,9.5631,9.5711,9.5472,9.5631,2656700.0
2013-01-07 13:20:00,12.04,12.04,12.03,12.04,763600.0,9.5631,9.5631,9.5552,9.5631,763600.0
2013-01-07 13:30:00,12.04,12.04,12.01,12.02,1910000.0,9.5631,9.5631,9.5393,9.5472,1910000.0
2013-01-07 13:40:00,12.02,12.03,12.0,12.02,2610800.0,9.5472,9.5552,9.5314,9.5472,2610800.0
2013-01-07 13:50:00,12.02,12.04,12.02,12.03,1286600.0,9.5472,9.5631,9.5472,9.5552,1286600.0
2013-01-07 14:00:00,12.03,12.04,12.02,12.04,1998900.0,9.5552,9.5631,9.5472,9.5631,1998900.0
2013-01-07 14:10:00,12.04,12.04,12.03,12.04,1095300.0,9.5631,9.5631,9.5552,9.5631,1095300.0
2013-01-07 14:20:00,12.04,12.04,12.03,12.03,1716100.0,9.5631,9.5631,9.5552,9.5552,1716100.0
2013-01-07 14:30:00,12.04,12.05,12.03,12.04,2473300.0,9.5631,9.5711,9.5552,9.5631,2473300.0
2013-01-07 14:40:00,12.04,12.08,12.04,12.08,4094800.0,9.5631,9.5949,9.5631,9.5949,4094800.0
2013-01-07 14:50:00,12.08,12.09,12.07,12.09,2705300.0,9.5949,9.6028,9.587,9.6028,2705300.0
2013-01-07 15:00:00,12.09,12.1,12.07,12.09,3460200.0,9.6028,9.6108,9.587,9.6028,3460200.0
2013-01-07 15:10:00,12.08,12.09,12.07,12.09,1550400.0,9.5949,9.6028,9.587,9.6028,1550400.0
2013-01-07 15:20:00,12.09,12.12,12.08,12.11,3605600.0,9.6028,9.6267,9.5949,9.6187,3605600.0
2013-01-07 15:30:00,12.11,12.12,12.09,12.09,2644000.0,9.6187,9.6267,9.6028,9.6028,2644000.0
2013-01-07 15:40:00,12.1,12.11,12.09,12.09,3641300.0,9.6108,9.6187,9.6028,9.6028,3641300.0
2013-01-07 15:50:00,12.1,12.1,12.06,12.08,9940300.0,9.6108,9.6108,9.579,9.5949,9940300.0
2013-01-08 09:30:00,12.09,12.1,12.02,12.05,8493600.0,9.6028,9.6108,9.5472,9.5711,8493600.0
2013-01-08 09:40:00,12.06,12.06,12.0,12.01,7613100.0,9.579,9.579,9.5314,9.5393,7613100.0
2013-01-08 09:50:00,12.02,12.05,12.0,12.01,5204700.0,9.5472,9.5711,9.5314,9.5393,5204700.0
2013-01-08 10:00:00,12.0,12.02,11.96,11.97,10729000.0,9.5314,9.5472,9.4996,9.5075,10729000.0
2013-01-08 10:10:00,11.96,11.97,11.91,11.93,8448200.0,9.4996,9.5075,9.4599,9.4758,8448200.0
2013-01-08 10:20:00,11.92,11.95,11.91,11.94,5674300.0,9.4678,9.4916,9.4599,9.4837,5674300.0
2013-01-08 10:30:00,11.94,11.96,11.92,11.93,3939700.0,9.4837,9.4996,9.4678,9.4758,3939700.0
2013-01-08 10:40:00,11.93,11.94,11.91,11.92,3913200.0,9.4758,9.4837,9.4599,9.4678,3913200.0
2013-01-08 10:50:00,11.92,11.95,11.9,11.94,6866600.0,9.4678,9.4916,9.4519,9.4837,6866600.0
2013-01-08 11:00:00,11.95,11.98,11.93,11.95,4585100.0,9.4916,9.5155,9.4758,9.4916,4585100.0
2013-01-08 11:10:00,11.94,11.96,11.94,11.96,1534300.0,9.4837,9.4996,9.4837,9.4996,1534300.0
2013-01-08 11:20:00,11.95,11.96,11.94,11.96,2223400.0,9.4916,9.4996,9.4837,9.4996,2223400.0
2013-01-08 11:30:00,11.96,11.98,11.95,11.97,2655600.0,9.4996,9.5155,9.4916,9.5075,2655600.0
2013-01-08 11:40:00,11.98,11.98,11.96,11.98,1440900.0,9.5155,9.5155,9.4996,9.5155,1440900.0
2013-01-08 11:50:00,11.98,11.98,11.96,11.98,1773900.0,9.5155,9.5155,9.4996,9.5155,1773900.0
2013-01-08 12:00:00,11.98,11.98,11.96,11.96,1542400.0,9.5155,9.5155,9.4996,9.4996,1542400.0
2013-01-08 12:10:00,11.96,11.97,11.95,11.95,1689400.0,9.4996,9.5075,9.4916,9.4916,1689400.0
2013-01-08 12:20:00,11.96,11.96,11.91,11.93,3084300.0,9.4996,9.4996,9.4599,9.4758,3084300.0
2013-01-08 12:30:00,11.93,11.94,11.92,11.92,1333400.0,9.4758,9.4837,9.4678,9.4678,1333400.0
2013-01-08 12:40:00,11.92,11.93,11.91,11.92,2077000.0,9.4678,9.4758,9.4599,9.4678,2077000.0
2013-01-08 12:50:00,11.92,11.93,11.91,11.91,1271800.0,9.4678,9.4758,9.4599,9.4599,1271800.0
2013-01-08 13:00:00,11.92,11.94,11.91,11.93,2714000.0,9.4678,9.4837,9.4599,9.4758,2714000.0
2013-01-08 13:10:00,11.93,11.96,11.93,11.94,1568300.0,9.4758,9.4996,9.4758,9.4837,1568300.0
2013-01-08 13:20:00,11.94,11.96,11.93,11.95,2110700.0,9.4837,9.4996,9.4758,9.4916,2110700.0
2013-01-08 13:30:00,11.95,11.98,11.94,11.96,2712000.0,9.4916,9.5155,9.4837,9.4996,2712000.0
2013-01-08 13:40:00,11.96,11.96,11.94,11.95,2031000.0,9.4996,9.4996,9.4837,9.4916,2031000.0
2013-01-08 13:50:00,11.95,11.96,11.94,11.95,1261000.0,9.4916,9.4996,9.4837,9.4916,1261000.0
2013-01-08 14:00:00,11.96,11.98,11.95,11.96,1978400.0,9.4996,9.5155,9.4916,9.4996,1978400.0
2013-01-08 14:10:00,11.95,11.97,11.95,11.96,1262600.0,9.4916,9.5075,9.4916,9.4996,1262600.0
2013-01-08 14:20:00,11.96,11.96,11.95,11.96,600100.0,9.4996,9.4996,9.4916,9.4996,600100.0
2013-01-08 14:30:00,11.96,11.96,11.93,11.94,1431300.0,9.4996,9.4996,9.4758,9.4837,1431300.0
2013-01-08 14:40:00,11.93,11.95,11.91,11.91,4306200.0,9.4758,9.4916,9.4599,9.4599,4306200.0
2013-01-08 14:50:00,11.91,11.93,11.91,11.91,2417400.0,9.4599,9.4758,9.4599,9.4599,2417400.0
2013-01-08 15:00:00,11.92,11.94,11.91,11.94,3346400.0,9.4678,9.4837,9.4599,9.4837,3346400.0
2013-01-08 15:10:00,11.93,11.95,11.92,11.93,3566900.0,9.4758,9.4916,9.4678,9.4758,3566900.0
2013-01-08 15:20:00,11.94,11.95,11.92,11.93,3301200.0,9.4837,9.4916,9.4678,9.4758,3301200.0
2013-01-08 15:30:00,11.93,11.94,11.9,11.9,6354800.0,9.4758,9.4837,9.4519,9.4519,6354800.0
2013-01-08 15:40:00,11.9,11.92,11.89,11.92,10879700.0,9.4519,9.4678,9.444,9.4678,10879700.0
2013-01-08 15:50:00,11.91,12.02,11.91,11.99,14126200.0,9.4599,9.5472,9.4599,9.5234,14126200.0
2013-01-09 09:30:00,11.87,11.93,11.82,11.93,15721100.0,9.4281,9.4758,9.3884,9.4758,15721100.0
2013-01-09 09:40:00,11.93,11.96,11.88,11.96,9275000.0,9.4758,9.4996,9.436,9.4996,9275000.0
2013-01-09 09:50:00,11.95,12.0,11.95,11.96,7849400.0,9.4916,9.5314,9.4916,9.4996,7849400.0
2013-01-09 10:00:00,11.96,11.97,11.94,11.96,8082600.0,9.4996,9.5075,9.4837,9.4996,8082600.0
2013-01-09 10:10:00,11.96,11.99,11.96,11.98,5235500.0,9.4996,9.5234,9.4996,9.5155,5235500.0
2013-01-09 10:20:00,11.98,11.99,11.94,11.95,6040900.0,9.5155,9.5234,9.4837,9.4916,6040900.0
2013-01-09 10:30:00,11.95,11.96,11.92,11.92,4642900.0,9.4916,9.4996,9.4678,9.4678,4642900.0
2013-01-09 10:40:00,11.92,11.94,11.85,11.87,7942800.0,9.4678,9.4837,9.4122,9.4281,7942800.0
2013-01-09 10:50:00,11.86,11.87,11.81,11.84,8957300.0,9.4202,9.4281,9.3804,9.4043,8957300.0
2013-01-09 11:00:00,11.84,11.87,11.83,11.87,4604000.0,9.4043,9.4281,9.3963,9.4281,4604000.0
2013-01-09 11:10:00,11.87,11.87,11.84,11.85,3047800.0,9.4281,9.4281,9.4043,9.4122,3047800.0
2013-01-09 11:20:00,11.85,11.86,11.77,11.8,8506700.0,9.4122,9.4202,9.3487,9.3725,8506700.0
2013-01-09 11:30:00,11.8,11.8,11.74,11.75,7758900.0,9.3725,9.3725,9.3248,9.3328,7758900.0
2013-01-09 11:40:00,11.75,11.77,11.73,11.76,6643200.0,9.3328,9.3487,9.3169,9.3407,6643200.0
2013-01-09 11:50:00,11.76,11.77,11.67,11.69,9909500.0,9.3407,9.3487,9.2692,9.2851,9909500.0
2013-01-09 12:00:00,11.7,11.73,11.69,11.72,6577900.0,9.2931,9.3169,9.2851,9.309,6577900.0
2013-01-09 12:10:00,11.73,11.74,11.68,11.71,4152200.0,9.3169,9.3248,9.2772,9.301,4152200.0
2013-01-09 12:20:00,11.7,11.71,11.69,11.71,3454500.0,9.2931,9.301,9.2851,9.301,3454500.0
2013-01-09 12:30:00,11.71,11.71,11.62,11.63,8146200.0,9.301,9.301,9.2295,9.2375,8146200.0
2013-01-09 12:40:00,11.62,11.65,11.59,11.6,6914400.0,9.2295,9.2534,9.2057,9.2136,6914400.0
2013-01-09 12:50:00,11.6,11.6,11.53,11.58,12800300.0,9.2136,9.2136,9.158,9.1978,12800300.0
2013-01-09 13:00:00,11.57,11.6,11.55,11.57,8328800.0,9.1898,9.2136,9.1739,9.1898,8328800.0
2013-01-09 13:10:00,11.57,11.57,11.46,11.55,13966900.0,9.1898,9.1898,9.1024,9.1739,13966900.0
2013-01-09 13:20:00,11.55,11.56,11.5,11.52,10087200.0,9.1739,9.1819,9.1342,9.1501,10087200.0
2013-01-09 13:30:00,11.53,11.55,11.51,11.51,5700500.0,9.158,9.1739,9.1422,9.1422,5700500.0
2013-01-09 13:40:00,11.52,11.54,11.5,11.51,5572800.0,9.1501,9.166,9.1342,9.1422,5572800.0
2013-01-09 13:50:00,11.52,11.52,11.44,11.46,8777000.0,9.1501,9.1501,9.0866,9.1024,8777000.0
2013-01-09 14:00:00,11.46,11.49,11.45,11.49,5115000.0,9.1024,9.1263,9.0945,9.1263,5115000.0
2013-01-09 14:10:00,11.48,11.51,11.48,11.49,5223700.0,9.1183,9.1422,9.1183,9.1263,5223700.0
2013-01-09 14:20:00,11.49,11.5,11.48,11.5,2656900.0,9.1263,9.1342,9.1183,9.1342,2656900.0
2013-01-09 14:30:00,11.5,11.53,11.49,11.5,5952600.0,9.1342,9.158,9.1263,9.1342,5952600.0
2013-01-09 14:40:00,11.5,11.51,11.44,11.44,4799600.0,9.1342,9.1422,9.0866,9.0866,4799600.0
2013-01-09 14:50:00,11.45,11.46,11.41,11.42,6391700.0,9.0945,9.1024,9.0627,9.0707,6391700.0
2013-01-09 15:00:00,11.42,11.45,11.4,11.44,6104200.0,9.0707,9.0945,9.0548,9.0866,6104200.0
2013-01-09 15:10:00,11.44,11.46,11.42,11.43,6045300.0,9.0866,9.1024,9.0707,9.0786,6045300.0
2013-01-09 15:20:00,11.44,11.44,11.4,11.41,7207800.0,9.0866,9.0866,9.0548,9.0627,7207800.0
2013-01-09 15:30:00,11.41,11.42,11.37,11.38,8267200.0,9.0627,9.0707,9.031,9.0389,8267200.0
2013-01-09 15:40:00,11.39,11.41,11.33,11.4,14849800.0,9.0468,9.0627,8.9992,9.0548,14849800.0
2013-01-09 15:50:00,11.39,11.45,11.39,11.42,19728300.0,9.0468,9.0945,9.0468,9.0707,19728300.0
2013-01-10 09:30:00,11.62,11.66,11.54,11.63,17446500.0,9.2295,9.2613,9.166,9.2375,17446500.0
2013-01-10 09:40:00,11.63,11.63,11.54,11.57,8431100.0,9.2375,9.2375,9.166,9.1898,8431100.0
2013-01-10 09:50:00,11.57,11.72,11.56,11.7,12207500.0,9.1898,9.309,9.1819,9.2931,12207500.0
2013-01-10 10:00:00,11.7,11.72,11.66,11.66,10125000.0,9.2931,9.309,9.2613,9.2613,10125000.0
2013-01-10 10:10:00,11.66,11.7,11.65,11.7,6484200.0,9.2613,9.2931,9.2534,9.2931,6484200.0
2013-01-10 10:20:00,11.69,11.73,11.67,11.69,6141000.0,9.2851,9.3169,9.2692,9.2851,6141000.0
2013-01-10 10:30:00,11.68,11.68,11.61,11.66,7439500.0,9.2772,9.2772,9.2216,9.2613,7439500.0
2013-01-10 10:40:00,11.66,11.66,11.58,11.6,5444200.0,9.2613,9.2613,9.1978,9.2136,5444200.0
2013-01-10 10:50:00,11.6,11.62,11.55,11.55,4585600.0,9.2136,9.2295,9.1739,9.1739,4585600.0
2013-01-10 11:00:00,11.55,11.6,11.54,11.6,3410200.0,9.1739,9.2136,9.166,9.2136,3410200.0
2013-01-10 11:10:00,11.6,11.62,11.58,11.62,3960500.0,9.2136,9.2295,9.1978,9.2295,3960500.0
2013-01-10 11:20:00,11.62,11.65,11.61,11.65,2458400.0,9.2295,9.2534,9.2216,9.2534,2458400.0
2013-01-10 11:30:00,11.65,11.65,11.63,11.64,2708500.0,9.2534,9.2534,9.2375,9.2454,2708500.0
2013-01-10 11:40:00,11.64,11.68,11.62,11.68,3724000.0,9.2454,9.2772,9.2295,9.2772,3724000.0
2013-01-10 11:50:00,11.68,11.7,11.65,11.7,3511500.0,9.2772,9.2931,9.2534,9.2931,3511500.0
2013-01-10 12:00:00,11.69,11.7,11.67,11.69,1870700.0,9.2851,9.2931,9.2692,9.2851,1870700.0
2013-01-10 12:10:00,11.69,11.7,11.68,11.7,1422300.0,9.2851,9.2931,9.2772,9.2931,1422300.0
2013-01-10 12:20:00,11.7,11.73,11.69,11.72,6048700.0,9.2931,9.3169,9.2851,9.309,6048700.0
2013-01-10 12:30:00,11.72,11.72,11.7,11.71,2228400.0,9.309,9.309,9.2931,9.301,2228400.0
2013-01-10 12:40:00,11.71,11.72,11.68,11.7,2899000.0,9.301,9.309,9.2772,9.2931,2899000.0
2013-01-10 12:50:00,11.69,11.71,11.68,11.71,3396800.0,9.2851,9.301,9.2772,9.301,3396800.0
2013-01-10 13:00:00,11.71,11.71,11.68,11.69,1913400.0,9.301,9.301,9.2772,9.2851,1913400.0
2013-01-10 13:10:00,11.69,11.71,11.69,11.71,1268200.0,9.2851,9.301,9.2851,9.301,1268200.0
2013-01-10 13:20:00,11.7,11.75,11.7,11.74,4509200.0,9.2931,9.3328,9.2931,9.3248,4509200.0
2013-01-10 13:30:00,11.74,11.74,11.71,11.72,2496300.0,9.3248,9.3248,9.301,9.309,2496300.0
2013-01-10 13:40:00,11.71,11.74,11.71,11.74,2463400.0,9.301,9.3248,9.301,9.3248,2463400.0
2013-01-10 13:50:00,11.73,11.78,11.72,11.78,3319500.0,9.3169,9.3566,9.309,9.3566,3319500.0
2013-01-10 14:00:00,11.77,11.78,11.76,11.77,2928400.0,9.3487,9.3566,9.3407,9.3487,2928400.0
2013-01-10 14:10:00,11.77,11.77,11.73,11.74,2325800.0,9.3487,9.3487,9.3169,9.3248,2325800.0
2013-01-10 14:20:00,11.74,11.76,11.71,11.72,3654200.0,9.3248,9.3407,9.301,9.309,3654200.0
2013-01-10 14:30:00,11.72,11.74,11.71,11.74,2320800.0,9.309,9.3248,9.301,9.3248,2320800.0
2013-01-10 14:40:00,11.74,11.76,11.73,11.76,3054200.0,9.3248,9.3407,9.3169,9.3407,3054200.0
2013-01-10 14:50:00,11.75,11.79,11.75,11.79,2689000.0,9.3328,9.3646,9.3328,9.3646,2689000.0
2013-01-10 15:00:00,11.79,11.8,11.77,11.79,5775000.0,9.3646,9.3725,9.3487,9.3646,5775000.0
2013-01-10 15:10:00,11.79,11.8,11.77,11.79,4253900.0,9.3646,9.3725,9.3487,9.3646,4253900.0
2013-01-10 15:20:00,11.78,11.8,11.77,11.78,3664100.0,9.3566,9.3725,9.3487,9.3566,3664100.0
2013-01-10 15:30:00,11.78,11.81,11.77,11.79,5705400.0,9.3566,9.3804,9.3487,9.3646,5705400.0
2013-01-10 15:40:00,11.79,11.8,11.76,11.76,7321600.0,9.3646,9.3725,9.3407,9.3407,7321600.0
2013-01-10 15:50:00,11.76,11.78,11.75,11.77,10459800.0,9.3407,9.3566,9.3328,9.3487,10459800.0
2013-01-11 09:30:00,11.7,11.72,11.56,11.57,12008100.0,9.2931,9.309,9.1819,9.1898,12008100.0
2013-01-11 09:40:00,11.57,11.63,11.51,11.53,12233600.0,9.1898,9.2375,9.1422,9.158,12233600.0
2013-01-11 09:50:00,11.53,11.57,11.51,11.56,7574200.0,9.158,9.1898,9.1422,9.1819,7574200.0
2013-01-11 10:00:00,11.54,11.58,11.52,11.55,6856300.0,9.166,9.1978,9.1501,9.1739,6856300.0
2013-01-11 10:10:00,11.55,11.59,11.53,11.56,5539200.0,9.1739,9.2057,9.158,9.1819,5539200.0
2013-01-11 10:20:00,11.55,11.56,11.53,11.54,3212000.0,9.1739,9.1819,9.158,9.166,3212000.0
2013-01-11 10:30:00,11.54,11.55,11.51,11.54,4929500.0,9.166,9.1739,9.1422,9.166,4929500.0
2013-01-11 10:40:00,11.53,11.59,11.52,11.57,5410400.0,9.158,9.2057,9.1501,9.1898,5410400.0
2013-01-11 10:50:00,11.58,11.58,11.54,11.55,3027300.0,9.1978,9.1978,9.166,9.1739,3027300.0
2013-01-11 11:00:00,11.55,11.62,11.55,11.6,4846500.0,9.1739,9.2295,9.1739,9.2136,4846500.0
2013-01-11 11:10:00,11.6,11.61,11.58,11.59,2319800.0,9.2136,9.2216,9.1978,9.2057,2319800.0
2013-01-11 11:20:00,11.59,11.63,11.58,11.6,6588600.0,9.2057,9.2375,9.1978,9.2136,6588600.0
2013-01-11 11:30:00,11.6,11.61,11.58,11.59,3630700.0,9.2136,9.2216,9.1978,9.2057,3630700.0
2013-01-11 11:40:00,11.6,11.61,11.59,11.6,1359800.0,9.2136,9.2216,9.2057,9.2136,1359800.0
2013-01-11 11:50:00,11.6,11.64,11.59,11.62,3149700.0,9.2136,9.2454,9.2057,9.2295,3149700.0
2013-01-11 12:00:00,11.63,11.63,11.61,11.63,1685300.0,9.2375,9.2375,9.2216,9.2375,1685300.0
2013-01-11 12:10:00,11.63,11.63,11.61,11.62,1321100.0,9.2375,9.2375,9.2216,9.2295,1321100.0
2013-01-11 12:20:00,11.62,11.64,11.61,11.62,2148900.0,9.2295,9.2454,9.2216,9.2295,2148900.0
2013-01-11 12:30:00,11.62,11.62,11.59,11.61,2212500.0,9.2295,9.2295,9.2057,9.2216,2212500.0
2013-01-11 12:40:00,11.61,11.61,11.55,11.58,3843600.0,9.2216,9.2216,9.1739,9.1978,3843600.0
2013-01-11 12:50:00,11.59,11.6,11.56,11.57,2419000.0,9.2057,9.2136,9.1819,9.1898,2419000.0
2013-01-11 13:00:00,11.58,11.58,11.56,11.57,1415800.0,9.1978,9.1978,9.1819,9.1898,1415800.0
2013-01-11 13:10:00,11.57,11.58,11.55,11.56,1251100.0,9.1898,9.1978,9.1739,9.1819,1251100.0
2013-01-11 13:20:00,11.55,11.57,11.55,11.57,1009500.0,9.1739,9.1898,9.1739,9.1898,1009500.0
2013-01-11 13:30:00,11.57,11.59,11.56,11.59,1311200.0,9.1898,9.2057,9.1819,9.2057,1311200.0
2013-01-11 13:40:00,11.58,11.59,11.55,11.55,2423600.0,9.1978,9.2057,9.1739,9.1739,2423600.0
2013-01-11 13:50:00,11.56,11.56,11.55,11.55,709200.0,9.1819,9.1819,9.1739,9.1739,709200.0
2013-01-11 14:00:00,11.55,11.58,11.55,11.58,1311500.0,9.1739,9.1978,9.1739,9.1978,1311500.0
2013-01-11 14:10:00,11.57,11.59,11.56,11.57,1506400.0,9.1898,9.2057,9.1819,9.1898,1506400.0
2013-01-11 14:20:00,11.56,11.57,11.55,11.57,1282800.0,9.1819,9.1898,9.1739,9.1898,1282800.0
2013-01-11 14:30:00,11.57,11.59,11.56,11.59,960500.0,9.1898,9.2057,9.1819,9.2057,960500.0
2013-01-11 14:40:00,11.59,11.59,11.56,11.56,1566600.0,9.2057,9.2057,9.1819,9.1819,1566600.0
2013-01-11 14:50:00,11.56,11.58,11.56,11.57,1345000.0,9.1819,9.1978,9.1819,9.1898,1345000.0
2013-01-11 15:00:00,11.58,11.58,11.57,11.58,940600.0,9.1978,9.1978,9.1898,9.1978,940600.0
2013-01-11 15:10:00,11.57,11.6,11.57,11.6,2204600.0,9.1898,9.2136,9.1898,9.2136,2204600.0
2013-01-11 15:20:00,11.6,11.62,11.59,11.62,2575900.0,9.2136,9.2295,9.2057,9.2295,2575900.0
2013-01-11 15:30:00,11.62,11.62,11.59,11.61,2735600.0,9.2295,9.2295,9.2057,9.2216,2735600.0
2013-01-11 15:40:00,11.61,11.63,11.6,11.63,3323100.0,9.2216,9.2375,9.2136,9.2375,3323100.0
2013-01-11 15:50:00,11.63,11.64,11.61,11.63,9459600.0,9.2375,9.2454,9.2216,9.2375,9459600.0
2013-01-14 09:30:00,11.61,11.63,11.53,11.55,5540100.0,9.2216,9.2375,9.158,9.1739,5540100.0
2013-01-14 09:40:00,11.54,11.57,11.48,11.5,7239500.0,9.166,9.1898,9.1183,9.1342,7239500.0
2013-01-14 09:50:00,11.49,11.5,11.42,11.43,7038000.0,9.1263,9.1342,9.0707,9.0786,7038000.0
2013-01-14 10:00:00,11.44,11.44,11.39,11.39,7011500.0,9.0866,9.0866,9.0468,9.0468,7011500.0
2013-01-14 10:10:00,11.39,11.44,11.38,11.44,4726700.0,9.0468,9.0866,9.0389,9.0866,4726700.0
2013-01-14 10:20:00,11.44,11.44,11.39,11.41,3929700.0,9.0866,9.0866,9.0468,9.0627,3929700.0
2013-01-14 10:30:00,11.41,11.44,11.39,11.44,3828400.0,9.0627,9.0866,9.0468,9.0866,3828400.0
2013-01-14 10:40:00,11.44,11.44,11.4,11.43,2387000.0,9.0866,9.0866,9.0548,9.0786,2387000.0
2013-01-14 10:50:00,11.42,11.46,11.42,11.45,2932900.0,9.0707,9.1024,9.0707,9.0945,2932900.0
2013-01-14 11:00:00,11.46,11.49,11.45,11.46,2636300.0,9.1024,9.1263,9.0945,9.1024,2636300.0
2013-01-14 11:10:00,11.46,11.48,11.46,11.46,1867500.0,9.1024,9.1183,9.1024,9.1024,1867500.0
2013-01-14 11:20:00,11.47,11.47,11.45,11.45,1478500.0,9.1104,9.1104,9.0945,9.0945,1478500.0
2013-01-14 11:30:00,11.45,11.46,11.43,11.43,1477000.0,9.0945,9.1024,9.0786,9.0786,1477000.0
2013-01-14 11:40:00,11.44,11.45,11.41,11.43,2825600.0,9.0866,9.0945,9.0627,9.0786,2825600.0
2013-01-14 11:50:00,11.43,11.46,11.42,11.45,2421300.0,9.0786,9.1024,9.0707,9.0945,2421300.0
2013-01-14 12:00:00,11.46,11.47,11.44,11.46,1766600.0,9.1024,9.1104,9.0866,9.1024,1766600.0
2013-01-14 12:10:00,11.45,11.46,11.43,11.44,1227500.0,9.0945,9.1024,9.0786,9.0866,1227500.0
2013-01-14 12:20:00,11.43,11.46,11.43,11.46,1824100.0,9.0786,9.1024,9.0786,9.1024,1824100.0
2013-01-14 12:30:00,11.45,11.47,11.44,11.45,934500.0,9.0945,9.1104,9.0866,9.0945,934500.0
2013-01-14 12:40:00,11.45,11.48,11.44,11.46,1748300.0,9.0945,9.1183,9.0866,9.1024,1748300.0
2013-01-14 12:50:00,11.46,11.48,11.44,11.44,1755900.0,9.1024,9.1183,9.0866,9.0866,1755900.0
2013-01-14 13:00:00,11.45,11.46,11.43,11.45,1107100.0,9.0945,9.1024,9.0786,9.0945,1107100.0
2013-01-14 13:10:00,11.45,11.48,11.44,11.47,852100.0,9.0945,9.1183,9.0866,9.1104,852100.0
2013-01-14 13:20:00,11.46,11.48,11.45,11.46,1693700.0,9.1024,9.1183,9.0945,9.1024,1693700.0
2013-01-14 13:30:00,11.46,11.46,11.45,11.46,653100.0,9.1024,9.1024,9.0945,9.1024,653100.0
2013-01-14 13:40:00,11.46,11.47,11.45,11.46,1435700.0,9.1024,9.1104,9.0945,9.1024,1435700.0
2013-01-14 13:50:00,11.46,11.46,11.45,11.45,327300.0,9.1024,9.1024,9.0945,9.0945,327300.0
2013-01-14 14:00:00,11.45,11.48,11.45,11.46,1378300.0,9.0945,9.1183,9.0945,9.1024,1378300.0
2013-01-14 14:10:00,11.46,11.47,11.46,11.47,844000.0,9.1024,9.1104,9.1024,9.1104,844000.0
2013-01-14 14:20:00,11.47,11.48,11.46,11.48,1255400.0,9.1104,9.1183,9.1024,9.1183,1255400.0
2013-01-14 14:30:00,11.47,11.49,11.46,11.48,2759700.0,9.1104,9.1263,9.1024,9.1183,2759700.0
2013-01-14 14:40:00,11.47,11.48,11.45,11.48,1281800.0,9.1104,9.1183,9.0945,9.1183,1281800.0
2013-01-14 14:50:00,11.47,11.48,11.47,11.48,486200.0,9.1104,9.1183,9.1104,9.1183,486200.0
2013-01-14 15:00:00,11.48,11.5,11.47,11.5,2250900.0,9.1183,9.1342,9.1104,9.1342,2250900.0
2013-01-14 15:10:00,11.5,11.51,11.49,11.5,1397600.0,9.1342,9.1422,9.1263,9.1342,1397600.0
2013-01-14 15:20:00,11.5,11.51,11.49,11.5,2907800.0,9.1342,9.1422,9.1263,9.1342,2907800.0
2013-01-14 15:30:00,11.49,11.5,11.46,11.47,2668900.0,9.1263,9.1342,9.1024,9.1104,2668900.0
2013-01-14 15:40:00,11.46,11.5,11.46,11.5,3282900.0,9.1024,9.1342,9.1024,9.1342,3282900.0
2013-01-14 15:50:00,11.49,11.5,11.47,11.47,7365100.0,9.1263,9.1342,9.1104,9.1104,7365100.0
2013-01-15 09:30:00,11.38,11.42,11.3,11.39,9190900.0,9.0389,9.0707,8.9754,9.0468,9190900.0
2013-01-15 09:40:00,11.4,11.5,11.38,11.49,7416800.0,9.0548,9.1342,9.0389,9.1263,7416800.0
2013-01-15 09:50:00,11.5,11.53,11.46,11.53,6119100.0,9.1342,9.158,9.1024,9.158,6119100.0
2013-01-15 10:00:00,11.52,11.58,11.51,11.58,4215400.0,9.1501,9.1978,9.1422,9.1978,4215400.0
2013-01-15 10:10:00,11.58,11.58,11.53,11.53,4956400.0,9.1978,9.1978,9.158,9.158,4956400.0
2013-01-15 10:20:00,11.54,11.57,11.52,11.54,3160400.0,9.166,9.1898,9.1501,9.166,3160400.0
2013-01-15 10:30:00,11.54,11.56,11.54,11.56,1540100.0,9.166,9.1819,9.166,9.1819,1540100.0
2013-01-15 10:40:00,11.55,11.59,11.55,11.59,2306700.0,9.1739,9.2057,9.1739,9.2057,2306700.0
2013-01-15 10:50:00,11.59,11.62,11.58,11.61,3307700.0,9.2057,9.2295,9.1978,9.2216,3307700.0
2013-01-15 11:00:00,11.6,11.61,11.58,11.58,2337900.0,9.2136,9.2216,9.1978,9.1978,2337900.0
2013-01-15 11:10:00,11.58,11.59,11.55,11.56,2164500.0,9.1978,9.2057,9.1739,9.1819,2164500.0
2013-01-15 11:20:00,11.57,11.62,11.56,11.62,2073700.0,9.1898,9.2295,9.1819,9.2295,2073700.0
2013-01-15 11:30:00,11.62,11.62,11.57,11.58,2940400.0,9.2295,9.2295,9.1898,9.1978,2940400.0
2013-01-15 11:40:00,11.58,11.59,11.57,11.59,1199000.0,9.1978,9.2057,9.1898,9.2057,1199000.0
2013-01-15 11:50:00,11.59,11.59,11.55,11.56,2249400.0,9.2057,9.2057,9.1739,9.1819,2249400.0
2013-01-15 12:00:00,11.56,11.57,11.54,11.56,1997700.0,9.1819,9.1898,9.166,9.1819,1997700.0
2013-01-15 12:10:00,11.56,11.57,11.54,11.56,2178700.0,9.1819,9.1898,9.166,9.1819,2178700.0
2013-01-15 12:20:00,11.56,11.57,11.51,11.54,3136200.0,9.1819,9.1898,9.1422,9.166,3136200.0
2013-01-15 12:30:00,11.54,11.58,11.53,11.57,1546100.0,9.166,9.1978,9.158,9.1898,1546100.0
2013-01-15 12:40:00,11.58,11.59,11.56,11.58,1882200.0,9.1978,9.2057,9.1819,9.1978,1882200.0
2013-01-15 12:50:00,11.58,11.58,11.55,11.56,2165900.0,9.1978,9.1978,9.1739,9.1819,2165900.0
2013-01-15 13:00:00,11.57,11.57,11.54,11.56,1551700.0,9.1898,9.1898,9.166,9.1819,1551700.0
2013-01-15 13:10:00,11.56,11.57,11.54,11.55,1804800.0,9.1819,9.1898,9.166,9.1739,1804800.0
2013-01-15 13:20:00,11.55,11.55,11.53,11.55,1048600.0,9.1739,9.1739,9.158,9.1739,1048600.0
2013-01-15 13:30:00,11.54,11.55,11.51,11.51,3560300.0,9.166,9.1739,9.1422,9.1422,3560300.0
2013-01-15 13:40:00,11.51,11.52,11.48,11.49,3076900.0,9.1422,9.1501,9.1183,9.1263,3076900.0
2013-01-15 13:50:00,11.49,11.5,11.43,11.46,4399300.0,9.1263,9.1342,9.0786,9.1024,4399300.0
2013-01-15 14:00:00,11.46,11.48,11.44,11.47,3174000.0,9.1024,9.1183,9.0866,9.1104,3174000.0
2013-01-15 14:10:00,11.47,11.48,11.43,11.48,2236000.0,9.1104,9.1183,9.0786,9.1183,2236000.0
2013-01-15 14:20:00,11.47,11.48,11.46,11.48,1998800.0,9.1104,9.1183,9.1024,9.1183,1998800.0
2013-01-15 14:30:00,11.48,11.49,11.47,11.47,1510800.0,9.1183,9.1263,9.1104,9.1104,1510800.0
2013-01-15 14:40:00,11.48,11.52,11.47,11.51,2509800.0,9.1183,9.1501,9.1104,9.1422,2509800.0
2013-01-15 14:50:00,11.51,11.52,11.49,11.51,1963900.0,9.1422,9.1501,9.1263,9.1422,1963900.0
2013-01-15 15:00:00,11.51,11.56,11.51,11.56,2980500.0,9.1422,9.1819,9.1422,9.1819,2980500.0
2013-01-15 15:10:00,11.56,11.57,11.53,11.55,2934700.0,9.1819,9.1898,9.158,9.1739,2934700.0
2013-01-15 15:20:00,11.55,11.57,11.52,11.54,2857400.0,9.1739,9.1898,9.1501,9.166,2857400.0
2013-01-15 15:30:00,11.54,11.58,11.53,11.56,2777400.0,9.166,9.1978,9.158,9.1819,2777400.0
2013-01-15 15:40:00,11.57,11.58,11.56,11.58,3196000.0,9.1898,9.1978,9.1819,9.1978,3196000.0
2013-01-15 15:50:00,11.57,11.58,11.54,11.55,6330100.0,9.1898,9.1978,9.166,9.1739,6330100.0
2013-01-16 09:30:00,11.58,11.59,11.5,11.56,5967200.0,9.1978,9.2057,9.1342,9.1819,5967200.0
2013-01-16 09:40:00,11.56,11.6,11.53,11.54,4536500.0,9.1819,9.2136,9.158,9.166,4536500.0
2013-01-16 09:50:00,11.55,11.57,11.47,11.49,4656700.0,9.1739,9.1898,9.1104,9.1263,4656700.0
2013-01-16 10:00:00,11.49,11.52,11.48,11.52,4540600.0,9.1263,9.1501,9.1183,9.1501,4540600.0
2013-01-16 10:10:00,11.52,11.55,11.51,11.54,3588600.0,9.1501,9.1739,9.1422,9.166,3588600.0
2013-01-16 10:20:00,11.53,11.59,11.53,11.56,3957900.0,9.158,9.2057,9.158,9.1819,3957900.0
2013-01-16 10:30:00,11.57,11.58,11.56,11.56,4478100.0,9.1898,9.1978,9.1819,9.1819,4478100.0
2013-01-16 10:40:00,11.57,11.57,11.53,11.57,3028000.0,9.1898,9.1898,9.158,9.1898,3028000.0
2013-01-16 10:50:00,11.57,11.58,11.55,11.55,1767900.0,9.1898,9.1978,9.1739,9.1739,1767900.0
2013-01-16 11:00:00,11.56,11.6,11.55,11.59,2205300.0,9.1819,9.2136,9.1739,9.2057,2205300.0
2013-01-16 11:10:00,11.59,11.64,11.58,11.63,4091700.0,9.2057,9.2454,9.1978,9.2375,4091700.0
2013-01-16 11:20:00,11.63,11.68,11.62,11.67,5175600.0,9.2375,9.2772,9.2295,9.2692,5175600.0
2013-01-16 11:30:00,11.66,11.69,11.66,11.68,3552400.0,9.2613,9.2851,9.2613,9.2772,3552400.0
2013-01-16 11:40:00,11.68,11.7,11.66,11.68,3339000.0,9.2772,9.2931,9.2613,9.2772,3339000.0
2013-01-16 11:50:00,11.68,11.7,11.66,11.68,4281800.0,9.2772,9.2931,9.2613,9.2772,4281800.0
2013-01-16 12:00:00,11.68,11.7,11.67,11.68,2272400.0,9.2772,9.2931,9.2692,9.2772,2272400.0
2013-01-16 12:10:00,11.68,11.7,11.67,11.7,2315800.0,9.2772,9.2931,9.2692,9.2931,2315800.0
2013-01-16 12:20:00,11.7,11.7,11.67,11.68,2531600.0,9.2931,9.2931,9.2692,9.2772,2531600.0
2013-01-16 12:30:00,11.69,11.71,11.67,11.7,3206500.0,9.2851,9.301,9.2692,9.2931,3206500.0
2013-01-16 12:40:00,11.69,11.7,11.66,11.69,2834000.0,9.2851,9.2931,9.2613,9.2851,2834000.0
2013-01-16 12:50:00,11.69,11.7,11.66,11.68,1785400.0,9.2851,9.2931,9.2613,9.2772,1785400.0
2013-01-16 13:00:00,11.68,11.68,11.66,11.67,1975800.0,9.2772,9.2772,9.2613,9.2692,1975800.0
2013-01-16 13:10:00,11.68,11.7,11.67,11.7,1554700.0,9.2772,9.2931,9.2692,9.2931,1554700.0
2013-01-16 13:20:00,11.7,11.7,11.68,11.69,1265500.0,9.2931,9.2931,9.2772,9.2851,1265500.0
2013-01-16 13:30:00,11.69,11.7,11.68,11.7,1745300.0,9.2851,9.2931,9.2772,9.2931,1745300.0
2013-01-16 13:40:00,11.7,11.71,11.68,11.69,2710100.0,9.2931,9.301,9.2772,9.2851,2710100.0
2013-01-16 13:50:00,11.69,11.71,11.69,11.7,2081600.0,9.2851,9.301,9.2851,9.2931,2081600.0
2013-01-16 14:00:00,11.7,11.71,11.68,11.68,2307400.0,9.2931,9.301,9.2772,9.2772,2307400.0
2013-01-16 14:10:00,11.68,11.7,11.67,11.7,1789800.0,9.2772,9.2931,9.2692,9.2931,1789800.0
2013-01-16 14:20:00,11.69,11.7,11.69,11.7,833400.0,9.2851,9.2931,9.2851,9.2931,833400.0
2013-01-16 14:30:00,11.69,11.71,11.69,11.7,3205500.0,9.2851,9.301,9.2851,9.2931,3205500.0
2013-01-16 14:40:00,11.71,11.72,11.69,11.71,2956900.0,9.301,9.309,9.2851,9.301,2956900.0
2013-01-16 14:50:00,11.71,11.73,11.7,11.72,2014000.0,9.301,9.3169,9.2931,9.309,2014000.0
2013-01-16 15:00:00,11.72,11.77,11.71,11.76,12183000.0,9.309,9.3487,9.301,9.3407,12183000.0
2013-01-16 15:10:00,11.75,11.78,11.75,11.77,4050000.0,9.3328,9.3566,9.3328,9.3487,4050000.0
2013-01-16 15:20:00,11.77,11.77,11.74,11.75,6988400.0,9.3487,9.3487,9.3248,9.3328,6988400.0
2013-01-16 15:30:00,11.74,11.76,11.73,11.76,5177100.0,9.3248,9.3407,9.3169,9.3407,5177100.0
2013-01-16 15:40:00,11.76,11.77,11.73,11.73,6736000.0,9.3407,9.3487,9.3169,9.3169,6736000.0
2013-01-16 15:50:00,11.74,11.79,11.73,11.78,15373500.0,9.3248,9.3646,9.3169,9.3566,15373500.0
2013-01-17 09:30:00,11.7,11.7,11.45,11.48,22751400.0,9.2931,9.2931,9.0945,9.1183,22751400.0
2013-01-17 09:40:00,11.48,11.49,11.31,11.37,22490000.0,9.1183,9.1263,8.9833,9.031,22490000.0
2013-01-17 09:50:00,11.37,11.46,11.32,11.35,16109900.0,9.031,9.1024,8.9912,9.0151,16109900.0
2013-01-17 10:00:00,11.34,11.42,11.31,11.41,14144200.0,9.0071,9.0707,8.9833,9.0627,14144200.0
2013-01-17 10:10:00,11.41,11.42,11.34,11.4,10689800.0,9.0627,9.0707,9.0071,9.0548,10689800.0
2013-01-17 10:20:00,11.4,11.44,11.36,11.44,8376400.0,9.0548,9.0866,9.023,9.0866,8376400.0
2013-01-17 10:30:00,11.43,11.44,11.38,11.39,5372500.0,9.0786,9.0866,9.0389,9.0468,5372500.0
2013-01-17 10:40:00,11.4,11.45,11.38,11.43,8177300.0,9.0548,9.0945,9.0389,9.0786,8177300.0
2013-01-17 10:50:00,11.43,11.45,11.4,11.4,5395400.0,9.0786,9.0945,9.0548,9.0548,5395400.0
2013-01-17 11:00:00,11.4,11.41,11.39,11.4,3125200.0,9.0548,9.0627,9.0468,9.0548,3125200.0
2013-01-17 11:10:00,11.39,11.42,11.39,11.4,3341500.0,9.0468,9.0707,9.0468,9.0548,3341500.0
2013-01-17 11:20:00,11.39,11.41,11.38,11.4,3766100.0,9.0468,9.0627,9.0389,9.0548,3766100.0
2013-01-17 11:30:00,11.4,11.4,11.36,11.37,6413600.0,9.0548,9.0548,9.023,9.031,6413600.0
2013-01-17 11:40:00,11.36,11.38,11.35,11.37,4605100.0,9.023,9.0389,9.0151,9.031,4605100.0
2013-01-17 11:50:00,11.36,11.37,11.34,11.34,5345700.0,9.023,9.031,9.0071,9.0071,5345700.0
2013-01-17 12:00:00,11.34,11.36,11.33,11.35,4275700.0,9.0071,9.023,8.9992,9.0151,4275700.0
2013-01-17 12:10:00,11.35,11.36,11.32,11.33,4150600.0,9.0151,9.023,8.9912,8.9992,4150600.0
2013-01-17 12:20:00,11.33,11.36,11.32,11.36,3065000.0,8.9992,9.023,8.9912,9.023,3065000.0
2013-01-17 12:30:00,11.36,11.36,11.34,11.36,3005700.0,9.023,9.023,9.0071,9.023,3005700.0
2013-01-17 12:40:00,11.36,11.37,11.33,11.33,3545000.0,9.023,9.031,8.9992,8.9992,3545000.0
2013-01-17 12:50:00,11.34,11.34,11.32,11.32,3965300.0,9.0071,9.0071,8.9912,8.9912,3965300.0
2013-01-17 13:00:00,11.33,11.33,11.28,11.31,8840500.0,8.9992,8.9992,8.9595,8.9833,8840500.0
2013-01-17 13:10:00,11.3,11.31,11.21,11.21,14277800.0,8.9754,8.9833,8.9039,8.9039,14277800.0
2013-01-17 13:20:00,11.21,11.24,11.17,11.18,15490300.0,8.9039,8.9277,8.8721,8.88,15490300.0
2013-01-17 13:30:00,11.19,11.27,11.17,11.25,8004500.0,8.888,8.9515,8.8721,8.9356,8004500.0
2013-01-17 13:40:00,11.25,11.26,11.22,11.22,4325300.0,8.9356,8.9436,8.9118,8.9118,4325300.0
2013-01-17 13:50:00,11.22,11.29,11.21,11.29,5786900.0,8.9118,8.9674,8.9039,8.9674,5786900.0
2013-01-17 14:00:00,11.29,11.31,11.26,11.29,4866500.0,8.9674,8.9833,8.9436,8.9674,4866500.0
2013-01-17 14:10:00,11.29,11.3,11.27,11.28,3964400.0,8.9674,8.9754,8.9515,8.9595,3964400.0
2013-01-17 14:20:00,11.28,11.29,11.25,11.25,3453200.0,8.9595,8.9674,8.9356,8.9356,3453200.0
2013-01-17 14:30:00,11.26,11.29,11.23,11.28,4181700.0,8.9436,8.9674,8.9198,8.9595,4181700.0
2013-01-17 14:40:00,11.29,11.33,11.28,11.3,6614800.0,8.9674,8.9992,8.9595,8.9754,6614800.0
2013-01-17 14:50:00,11.29,11.3,11.29,11.29,2170200.0,8.9674,8.9754,8.9674,8.9674,2170200.0
2013-01-17 15:00:00,11.29,11.3,11.27,11.28,3318500.0,8.9674,8.9754,8.9515,8.9595,3318500.0
2013-01-17 15:10:00,11.28,11.38,11.28,11.34,8035800.0,8.9595,9.0389,8.9595,9.0071,8035800.0
2013-01-17 15:20:00,11.33,11.34,11.3,11.3,4553000.0,8.9992,9.0071,8.9754,8.9754,4553000.0
2013-01-17 15:30:00,11.31,11.31,11.27,11.27,5378700.0,8.9833,8.9833,8.9515,8.9515,5378700.0
2013-01-17 15:40:00,11.27,11.29,11.25,11.28,7781100.0,8.9515,8.9674,8.9356,8.9595,7781100.0
2013-01-17 15:50:00,11.28,11.33,11.26,11.3,16473400.0,8.9595,8.9992,8.9436,8.9754,16473400.0
2013-01-18 09:30:00,11.26,11.33,11.12,11.14,21136600.0,8.9436,8.9992,8.8324,8.8483,21136600.0
2013-01-18 09:40:00,11.13,11.22,11.13,11.21,8988400.0,8.8403,8.9118,8.8403,8.9039,8988400.0
2013-01-18 09:50:00,11.22,11.22,11.14,11.15,11387400.0,8.9118,8.9118,8.8483,8.8562,11387400.0
2013-01-18 10:00:00,11.14,11.17,11.1,11.15,9956200.0,8.8483,8.8721,8.8165,8.8562,9956200.0
2013-01-18 10:10:00,11.15,11.19,11.13,11.17,6680700.0,8.8562,8.888,8.8403,8.8721,6680700.0
2013-01-18 10:20:00,11.18,11.18,11.08,11.08,5245000.0,8.88,8.88,8.8006,8.8006,5245000.0
2013-01-18 10:30:00,11.08,11.12,11.08,11.1,5229300.0,8.8006,8.8324,8.8006,8.8165,5229300.0
2013-01-18 10:40:00,11.09,11.1,11.02,11.03,9890900.0,8.8086,8.8165,8.753,8.7609,9890900.0
2013-01-18 10:50:00,11.03,11.08,11.02,11.08,6477700.0,8.7609,8.8006,8.753,8.8006,6477700.0
2013-01-18 11:00:00,11.08,11.09,11.06,11.09,4298200.0,8.8006,8.8086,8.7847,8.8086,4298200.0
2013-01-18 11:10:00,11.09,11.12,11.07,11.12,4844700.0,8.8086,8.8324,8.7927,8.8324,4844700.0
2013-01-18 11:20:00,11.11,11.13,11.1,11.1,3162800.0,8.8244,8.8403,8.8165,8.8165,3162800.0
2013-01-18 11:30:00,11.1,11.11,11.07,11.1,3461900.0,8.8165,8.8244,8.7927,8.8165,3461900.0
2013-01-18 11:40:00,11.09,11.1,11.05,11.07,2289600.0,8.8086,8.8165,8.7768,8.7927,2289600.0
2013-01-18 11:50:00,11.07,11.08,11.05,11.08,2323700.0,8.7927,8.8006,8.7768,8.8006,2323700.0
2013-01-18 12:00:00,11.08,11.09,11.07,11.09,1091300.0,8.8006,8.8086,8.7927,8.8086,1091300.0
2013-01-18 12:10:00,11.09,11.12,11.08,11.11,2014500.0,8.8086,8.8324,8.8006,8.8244,2014500.0
2013-01-18 12:20:00,11.12,11.15,11.11,11.15,2044200.0,8.8324,8.8562,8.8244,8.8562,2044200.0
2013-01-18 12:30:00,11.15,11.16,11.13,11.15,2406500.0,8.8562,8.8642,8.8403,8.8562,2406500.0
2013-01-18 12:40:00,11.14,11.15,11.11,11.11,2238100.0,8.8483,8.8562,8.8244,8.8244,2238100.0
2013-01-18 12:50:00,11.12,11.15,11.11,11.13,1301600.0,8.8324,8.8562,8.8244,8.8403,1301600.0
2013-01-18 13:00:00,11.13,11.14,11.13,11.14,1808200.0,8.8403,8.8483,8.8403,8.8483,1808200.0
2013-01-18 13:10:00,11.13,11.14,11.12,11.13,1634100.0,8.8403,8.8483,8.8324,8.8403,1634100.0
2013-01-18 13:20:00,11.12,11.14,11.11,11.14,1811800.0,8.8324,8.8483,8.8244,8.8483,1811800.0
2013-01-18 13:30:00,11.14,11.14,11.11,11.12,2296200.0,8.8483,8.8483,8.8244,8.8324,2296200.0
2013-01-18 13:40:00,11.11,11.12,11.1,11.12,2563100.0,8.8244,8.8324,8.8165,8.8324,2563100.0
2013-01-18 13:50:00,11.12,11.12,11.11,11.11,924000.0,8.8324,8.8324,8.8244,8.8244,924000.0
2013-01-18 14:00:00,11.12,11.12,11.11,11.12,951900.0,8.8324,8.8324,8.8244,8.8324,951900.0
2013-01-18 14:10:00,11.12,11.12,11.11,11.12,810300.0,8.8324,8.8324,8.8244,8.8324,810300.0
2013-01-18 14:20:00,11.12,11.13,11.11,11.13,2072600.0,8.8324,8.8403,8.8244,8.8403,2072600.0
2013-01-18 14:30:00,11.13,11.13,11.11,11.13,2460500.0,8.8403,8.8403,8.8244,8.8403,2460500.0
2013-01-18 14:40:00,11.13,11.15,11.12,11.13,2661800.0,8.8403,8.8562,8.8324,8.8403,2661800.0
2013-01-18 14:50:00,11.12,11.15,11.12,11.14,1405700.0,8.8324,8.8562,8.8324,8.8483,1405700.0
2013-01-18 15:00:00,11.14,11.15,11.11,11.12,2123300.0,8.8483,8.8562,8.8244,8.8324,2123300.0
2013-01-18 15:10:00,11.12,11.13,11.11,11.13,2368300.0,8.8324,8.8403,8.8244,8.8403,2368300.0
2013-01-18 15:20:00,11.13,11.13,11.12,11.13,1748200.0,8.8403,8.8403,8.8324,8.8403,1748200.0
2013-01-18 15:30:00,11.13,11.14,11.11,11.14,4819100.0,8.8403,8.8483,8.8244,8.8483,4819100.0
2013-01-18 15:40:00,11.13,11.16,11.13,11.16,5369400.0,8.8403,8.8642,8.8403,8.8642,5369400.0
2013-01-18 15:50:00,11.15,11.17,11.13,11.13,10352500.0,8.8562,8.8721,8.8403,8.8403,10352500.0
2013-01-22 09:30:00,11.12,11.15,11.09,11.13,8319800.0,8.8324,8.8562,8.8086,8.8403,8319800.0
2013-01-22 09:40:00,11.13,11.13,11.09,11.13,4083400.0,8.8403,8.8403,8.8086,8.8403,4083400.0
2013-01-22 09:50:00,11.13,11.2,11.12,11.18,6245500.0,8.8403,8.8959,8.8324,8.88,6245500.0
2013-01-22 10:00:00,11.18,11.22,11.14,11.22,5126400.0,8.88,8.9118,8.8483,8.9118,5126400.0
2013-01-22 10:10:00,11.21,11.25,11.2,11.24,5621800.0,8.9039,8.9356,8.8959,8.9277,5621800.0
2013-01-22 10:20:00,11.24,11.3,11.22,11.26,8840500.0,8.9277,8.9754,8.9118,8.9436,8840500.0
2013-01-22 10:30:00,11.27,11.29,11.25,11.28,5587200.0,8.9515,8.9674,8.9356,8.9595,5587200.0
2013-01-22 10:40:00,11.28,11.3,11.26,11.29,3370300.0,8.9595,8.9754,8.9436,8.9674,3370300.0
2013-01-22 10:50:00,11.29,11.31,11.28,11.3,4780000.0,8.9674,8.9833,8.9595,8.9754,4780000.0
2013-01-22 11:00:00,11.31,11.31,11.29,11.3,3184100.0,8.9833,8.9833,8.9674,8.9754,3184100.0
2013-01-22 11:10:00,11.3,11.3,11.28,11.3,2874100.0,8.9754,8.9754,8.9595,8.9754,2874100.0
2013-01-22 11:20:00,11.3,11.31,11.29,11.31,1726600.0,8.9754,8.9833,8.9674,8.9833,1726600.0
2013-01-22 11:30:00,11.31,11.33,11.29,11.29,5005200.0,8.9833,8.9992,8.9674,8.9674,5005200.0
2013-01-22 11:40:00,11.29,11.31,11.29,11.31,1564200.0,8.9674,8.9833,8.9674,8.9833,1564200.0
2013-01-22 11:50:00,11.31,11.31,11.3,11.3,1257800.0,8.9833,8.9833,8.9754,8.9754,1257800.0
2013-01-22 12:00:00,11.31,11.31,11.3,11.31,2160400.0,8.9833,8.9833,8.9754,8.9833,2160400.0
2013-01-22 12:10:00,11.3,11.32,11.29,11.3,4548800.0,8.9754,8.9912,8.9674,8.9754,4548800.0
2013-01-22 12:20:00,11.3,11.3,11.27,11.28,2383600.0,8.9754,8.9754,8.9515,8.9595,2383600.0
2013-01-22 12:30:00,11.28,11.31,11.27,11.3,1634000.0,8.9595,8.9833,8.9515,8.9754,1634000.0
2013-01-22 12:40:00,11.3,11.31,11.29,11.29,1400600.0,8.9754,8.9833,8.9674,8.9674,1400600.0
2013-01-22 12:50:00,11.29,11.3,11.29,11.3,604900.0,8.9674,8.9754,8.9674,8.9754,604900.0
2013-01-22 13:00:00,11.3,11.31,11.29,11.31,1172300.0,8.9754,8.9833,8.9674,8.9833,1172300.0
2013-01-22 13:10:00,11.31,11.34,11.3,11.34,3572700.0,8.9833,9.0071,8.9754,9.0071,3572700.0
2013-01-22 13:20:00,11.34,11.36,11.33,11.36,2221900.0,9.0071,9.023,8.9992,9.023,2221900.0
2013-01-22 13:30:00,11.36,11.36,11.33,11.35,2135600.0,9.023,9.023,8.9992,9.0151,2135600.0
2013-01-22 13:40:00,11.35,11.36,11.34,11.35,2168700.0,9.0151,9.023,9.0071,9.0151,2168700.0
2013-01-22 13:50:00,11.35,11.35,11.31,11.32,2293200.0,9.0151,9.0151,8.9833,8.9912,2293200.0
2013-01-22 14:00:00,11.32,11.33,11.3,11.32,2106200.0,8.9912,8.9992,8.9754,8.9912,2106200.0
2013-01-22 14:10:00,11.32,11.33,11.3,11.32,1841700.0,8.9912,8.9992,8.9754,8.9912,1841700.0
2013-01-22 14:20:00,11.32,11.32,11.31,11.32,950900.0,8.9912,8.9912,8.9833,8.9912,950900.0
2013-01-22 14:30:00,11.32,11.33,11.31,11.31,2792300.0,8.9912,8.9992,8.9833,8.9833,2792300.0
2013-01-22 14:40:00,11.32,11.33,11.31,11.33,1101400.0,8.9912,8.9992,8.9833,8.9992,1101400.0
2013-01-22 14:50:00,11.33,11.34,11.31,11.34,2766900.0,8.9992,9.0071,8.9833,9.0071,2766900.0
2013-01-22 15:00:00,11.34,11.35,11.32,11.32,2529600.0,9.0071,9.0151,8.9912,8.9912,2529600.0
2013-01-22 15:10:00,11.33,11.33,11.31,11.31,1694900.0,8.9992,8.9992,8.9833,8.9833,1694900.0
2013-01-22 15:20:00,11.32,11.34,11.31,11.34,2086700.0,8.9912,9.0071,8.9833,9.0071,2086700.0
2013-01-22 15:30:00,11.34,11.35,11.33,11.34,2729000.0,9.0071,9.0151,8.9992,9.0071,2729000.0
2013-01-22 15:40:00,11.35,11.35,11.32,11.32,4022600.0,9.0151,9.0151,8.9912,8.9912,4022600.0
2013-01-22 15:50:00,11.32,11.36,11.32,11.35,7903000.0,8.9912,9.023,8.9912,9.0151,7903000.0
2013-01-23 09:30:00,11.38,11.43,11.35,11.37,7744700.0,9.0389,9.0786,9.0151,9.031,7744700.0
2013-01-23 09:40:00,11.36,11.38,11.28,11.29,5390000.0,9.023,9.0389,8.9595,8.9674,5390000.0
2013-01-23 09:50:00,11.29,11.32,11.28,11.3,2745200.0,8.9674,8.9912,8.9595,8.9754,2745200.0
2013-01-23 10:00:00,11.31,11.32,11.28,11.29,3644300.0,8.9833,8.9912,8.9595,8.9674,3644300.0
2013-01-23 10:10:00,11.29,11.31,11.28,11.29,3080900.0,8.9674,8.9833,8.9595,8.9674,3080900.0
2013-01-23 10:20:00,11.29,11.3,11.24,11.24,3912600.0,8.9674,8.9754,8.9277,8.9277,3912600.0
2013-01-23 10:30:00,11.25,11.27,11.23,11.25,4382300.0,8.9356,8.9515,8.9198,8.9356,4382300.0
2013-01-23 10:40:00,11.26,11.27,11.25,11.26,1435200.0,8.9436,8.9515,8.9356,8.9436,1435200.0
2013-01-23 10:50:00,11.27,11.29,11.26,11.29,2370600.0,8.9515,8.9674,8.9436,8.9674,2370600.0
2013-01-23 11:00:00,11.28,11.34,11.28,11.33,9095300.0,8.9595,9.0071,8.9595,8.9992,9095300.0
2013-01-23 11:10:00,11.34,11.34,11.32,11.33,2592400.0,9.0071,9.0071,8.9912,8.9992,2592400.0
2013-01-23 11:20:00,11.34,11.36,11.33,11.33,2194000.0,9.0071,9.023,8.9992,8.9992,2194000.0
2013-01-23 11:30:00,11.33,11.34,11.33,11.33,1094000.0,8.9992,9.0071,8.9992,8.9992,1094000.0
2013-01-23 11:40:00,11.34,11.35,11.32,11.33,1532500.0,9.0071,9.0151,8.9912,8.9992,1532500.0
2013-01-23 11:50:00,11.33,11.39,11.33,11.37,2708100.0,8.9992,9.0468,8.9992,9.031,2708100.0
2013-01-23 12:00:00,11.38,11.41,11.37,11.4,4744100.0,9.0389,9.0627,9.031,9.0548,4744100.0
2013-01-23 12:10:00,11.39,11.41,11.39,11.4,1700100.0,9.0468,9.0627,9.0468,9.0548,1700100.0
2013-01-23 12:20:00,11.4,11.4,11.39,11.39,804900.0,9.0548,9.0548,9.0468,9.0468,804900.0
2013-01-23 12:30:00,11.39,11.42,11.39,11.42,2083300.0,9.0468,9.0707,9.0468,9.0707,2083300.0
2013-01-23 12:40:00,11.42,11.44,11.41,11.43,2547200.0,9.0707,9.0866,9.0627,9.0786,2547200.0
2013-01-23 12:50:00,11.43,11.44,11.42,11.43,1386600.0,9.0786,9.0866,9.0707,9.0786,1386600.0
2013-01-23 13:00:00,11.44,11.44,11.42,11.43,1438500.0,9.0866,9.0866,9.0707,9.0786,1438500.0
2013-01-23 13:10:00,11.42,11.43,11.42,11.42,1000200.0,9.0707,9.0786,9.0707,9.0707,1000200.0
2013-01-23 13:20:00,11.43,11.43,11.37,11.38,3762800.0,9.0786,9.0786,9.031,9.0389,3762800.0
2013-01-23 13:30:00,11.38,11.41,11.37,11.38,3420400.0,9.0389,9.0627,9.031,9.0389,3420400.0
2013-01-23 13:40:00,11.38,11.41,11.37,11.38,3242300.0,9.0389,9.0627,9.031,9.0389,3242300.0
2013-01-23 13:50:00,11.38,11.39,11.37,11.38,2014500.0,9.0389,9.0468,9.031,9.0389,2014500.0
2013-01-23 14:00:00,11.38,11.4,11.37,11.37,1533700.0,9.0389,9.0548,9.031,9.031,1533700.0
2013-01-23 14:10:00,11.37,11.39,11.37,11.38,1793400.0,9.031,9.0468,9.031,9.0389,1793400.0
2013-01-23 14:20:00,11.38,11.39,11.37,11.38,557500.0,9.0389,9.0468,9.031,9.0389,557500.0
2013-01-23 14:30:00,11.39,11.39,11.37,11.39,1640400.0,9.0468,9.0468,9.031,9.0468,1640400.0
2013-01-23 14:40:00,11.39,11.39,11.38,11.38,1616200.0,9.0468,9.0468,9.0389,9.0389,1616200.0
2013-01-23 14:50:00,11.39,11.41,11.38,11.41,2798200.0,9.0468,9.0627,9.0389,9.0627,2798200.0
2013-01-23 15:00:00,11.41,11.41,11.38,11.39,2597100.0,9.0627,9.0627,9.0389,9.0468,2597100.0
2013-01-23 15:10:00,11.39,11.4,11.37,11.39,3183200.0,9.0468,9.0548,9.031,9.0468,3183200.0
2013-01-23 15:20:00,11.4,11.4,11.37,11.38,2018600.0,9.0548,9.0548,9.031,9.0389,2018600.0
2013-01-23 15:30:00,11.38,11.39,11.37,11.38,2626000.0,9.0389,9.0468,9.031,9.0389,2626000.0
2013-01-23 15:40:00,11.38,11.4,11.37,11.4,2397500.0,9.0389,9.0548,9.031,9.0548,2397500.0
2013-01-23 15:50:00,11.4,11.42,11.39,11.41,7891200.0,9.0548,9.0707,9.0468,9.0627,7891200.0
2013-01-24 09:30:00,11.45,11.57,11.42,11.55,10697800.0,9.0945,9.1898,9.0707,9.1739,10697800.0
2013-01-24 09:40:00,11.56,11.56,11.52,11.54,5124200.0,9.1819,9.1819,9.1501,9.166,5124200.0
2013-01-24 09:50:00,11.55,11.58,11.54,11.55,5580300.0,9.1739,9.1978,9.166,9.1739,5580300.0
2013-01-24 10:00:00,11.56,11.67,11.55,11.65,10902800.0,9.1819,9.2692,9.1739,9.2534,10902800.0
2013-01-24 10:10:00,11.65,11.66,11.58,11.62,5913000.0,9.2534,9.2613,9.1978,9.2295,5913000.0
2013-01-24 10:20:00,11.61,11.63,11.57,11.59,3611500.0,9.2216,9.2375,9.1898,9.2057,3611500.0
2013-01-24 10:30:00,11.59,11.64,11.57,11.63,4235700.0,9.2057,9.2454,9.1898,9.2375,4235700.0
2013-01-24 10:40:00,11.64,11.64,11.61,11.63,1606400.0,9.2454,9.2454,9.2216,9.2375,1606400.0
2013-01-24 10:50:00,11.63,11.64,11.61,11.61,1637600.0,9.2375,9.2454,9.2216,9.2216,1637600.0
2013-01-24 11:00:00,11.61,11.63,11.6,11.61,2414700.0,9.2216,9.2375,9.2136,9.2216,2414700.0
2013-01-24 11:10:00,11.61,11.62,11.59,11.6,2100300.0,9.2216,9.2295,9.2057,9.2136,2100300.0
2013-01-24 11:20:00,11.6,11.64,11.6,11.63,3627500.0,9.2136,9.2454,9.2136,9.2375,3627500.0
2013-01-24 11:30:00,11.63,11.64,11.61,11.62,2342900.0,9.2375,9.2454,9.2216,9.2295,2342900.0
2013-01-24 11:40:00,11.62,11.63,11.59,11.59,2441200.0,9.2295,9.2375,9.2057,9.2057,2441200.0
2013-01-24 11:50:00,11.59,11.61,11.59,11.61,1823800.0,9.2057,9.2216,9.2057,9.2216,1823800.0
2013-01-24 12:00:00,11.61,11.62,11.59,11.6,2087300.0,9.2216,9.2295,9.2057,9.2136,2087300.0
2013-01-24 12:10:00,11.59,11.6,11.56,11.58,3334100.0,9.2057,9.2136,9.1819,9.1978,3334100.0
2013-01-24 12:20:00,11.58,11.6,11.57,11.59,860200.0,9.1978,9.2136,9.1898,9.2057,860200.0
2013-01-24 12:30:00,11.6,11.6,11.55,11.55,3238800.0,9.2136,9.2136,9.1739,9.1739,3238800.0
2013-01-24 12:40:00,11.55,11.57,11.55,11.57,2192600.0,9.1739,9.1898,9.1739,9.1898,2192600.0
2013-01-24 12:50:00,11.57,11.57,11.55,11.55,931300.0,9.1898,9.1898,9.1739,9.1739,931300.0
2013-01-24 13:00:00,11.55,11.57,11.55,11.57,2631300.0,9.1739,9.1898,9.1739,9.1898,2631300.0
2013-01-24 13:10:00,11.57,11.57,11.55,11.56,1393300.0,9.1898,9.1898,9.1739,9.1819,1393300.0
2013-01-24 13:20:00,11.56,11.58,11.55,11.58,739300.0,9.1819,9.1978,9.1739,9.1978,739300.0
2013-01-24 13:30:00,11.58,11.58,11.56,11.56,1437400.0,9.1978,9.1978,9.1819,9.1819,1437400.0
2013-01-24 13:40:00,11.57,11.57,11.51,11.53,4423200.0,9.1898,9.1898,9.1422,9.158,4423200.0
2013-01-24 13:50:00,11.52,11.54,11.52,11.54,2364800.0,9.1501,9.166,9.1501,9.166,2364800.0
2013-01-24 14:00:00,11.54,11.54,11.5,11.53,3214400.0,9.166,9.166,9.1342,9.158,3214400.0
2013-01-24 14:10:00,11.53,11.55,11.52,11.53,1771000.0,9.158,9.1739,9.1501,9.158,1771000.0
2013-01-24 14:20:00,11.54,11.54,11.52,11.53,1067000.0,9.166,9.166,9.1501,9.158,1067000.0
2013-01-24 14:30:00,11.53,11.56,11.53,11.54,1249000.0,9.158,9.1819,9.158,9.166,1249000.0
2013-01-24 14:40:00,11.54,11.56,11.53,11.56,2117900.0,9.166,9.1819,9.158,9.1819,2117900.0
2013-01-24 14:50:00,11.56,11.58,11.55,11.55,715100.0,9.1819,9.1978,9.1739,9.1739,715100.0
2013-01-24 15:00:00,11.55,11.57,11.54,11.55,2017800.0,9.1739,9.1898,9.166,9.1739,2017800.0
2013-01-24 15:10:00,11.55,11.58,11.55,11.58,2298600.0,9.1739,9.1978,9.1739,9.1978,2298600.0
2013-01-24 15:20:00,11.57,11.58,11.56,11.57,1707300.0,9.1898,9.1978,9.1819,9.1898,1707300.0
2013-01-24 15:30:00,11.57,11.58,11.56,11.57,3167400.0,9.1898,9.1978,9.1819,9.1898,3167400.0
2013-01-24 15:40:00,11.56,11.57,11.54,11.55,3786000.0,9.1819,9.1898,9.166,9.1739,3786000.0
2013-01-24 15:50:00,11.55,11.56,11.52,11.54,8512000.0,9.1739,9.1819,9.1501,9.166,8512000.0
2013-01-25 09:30:00,11.69,11.72,11.63,11.66,9313200.0,9.2851,9.309,9.2375,9.2613,9313200.0
2013-01-25 09:40:00,11.66,11.68,11.61,11.61,4501000.0,9.2613,9.2772,9.2216,9.2216,4501000.0
2013-01-25 09:50:00,11.61,11.66,11.6,11.65,4516700.0,9.2216,9.2613,9.2136,9.2534,4516700.0
2013-01-25 10:00:00,11.64,11.65,11.56,11.58,6644400.0,9.2454,9.2534,9.1819,9.1978,6644400.0
2013-01-25 10:10:00,11.58,11.6,11.57,11.58,2751500.0,9.1978,9.2136,9.1898,9.1978,2751500.0
2013-01-25 10:20:00,11.59,11.59,11.52,11.52,3498300.0,9.2057,9.2057,9.1501,9.1501,3498300.0
2013-01-25 10:30:00,11.52,11.55,11.51,11.55,3455500.0,9.1501,9.1739,9.1422,9.1739,3455500.0
2013-01-25 10:40:00,11.55,11.56,11.52,11.55,3584000.0,9.1739,9.1819,9.1501,9.1739,3584000.0
2013-01-25 10:50:00,11.54,11.57,11.54,11.56,2605700.0,9.166,9.1898,9.166,9.1819,2605700.0
2013-01-25 11:00:00,11.55,11.59,11.54,11.58,2915100.0,9.1739,9.2057,9.166,9.1978,2915100.0
2013-01-25 11:10:00,11.58,11.59,11.56,11.57,1546800.0,9.1978,9.2057,9.1819,9.1898,1546800.0
2013-01-25 11:20:00,11.57,11.58,11.56,11.56,1614400.0,9.1898,9.1978,9.1819,9.1819,1614400.0
2013-01-25 11:30:00,11.57,11.62,11.56,11.61,2160500.0,9.1898,9.2295,9.1819,9.2216,2160500.0
2013-01-25 11:40:00,11.61,11.63,11.61,11.62,1775000.0,9.2216,9.2375,9.2216,9.2295,1775000.0
2013-01-25 11:50:00,11.62,11.62,11.58,11.6,1830000.0,9.2295,9.2295,9.1978,9.2136,1830000.0
2013-01-25 12:00:00,11.6,11.63,11.59,11.62,1828000.0,9.2136,9.2375,9.2057,9.2295,1828000.0
2013-01-25 12:10:00,11.62,11.64,11.61,11.63,1555300.0,9.2295,9.2454,9.2216,9.2375,1555300.0
2013-01-25 12:20:00,11.62,11.63,11.61,11.62,846300.0,9.2295,9.2375,9.2216,9.2295,846300.0
2013-01-25 12:30:00,11.61,11.62,11.61,11.62,457300.0,9.2216,9.2295,9.2216,9.2295,457300.0
2013-01-25 12:40:00,11.62,11.63,11.6,11.61,1797000.0,9.2295,9.2375,9.2136,9.2216,1797000.0
2013-01-25 12:50:00,11.6,11.61,11.58,11.59,1260600.0,9.2136,9.2216,9.1978,9.2057,1260600.0
2013-01-25 13:00:00,11.6,11.6,11.59,11.6,696600.0,9.2136,9.2136,9.2057,9.2136,696600.0
2013-01-25 13:10:00,11.59,11.61,11.59,11.61,823900.0,9.2057,9.2216,9.2057,9.2216,823900.0
2013-01-25 13:20:00,11.61,11.61,11.59,11.59,1035900.0,9.2216,9.2216,9.2057,9.2057,1035900.0
2013-01-25 13:30:00,11.6,11.6,11.59,11.59,913400.0,9.2136,9.2136,9.2057,9.2057,913400.0
2013-01-25 13:40:00,11.59,11.6,11.58,11.59,717700.0,9.2057,9.2136,9.1978,9.2057,717700.0
2013-01-25 13:50:00,11.58,11.59,11.58,11.59,586100.0,9.1978,9.2057,9.1978,9.2057,586100.0
2013-01-25 14:00:00,11.59,11.61,11.58,11.61,1136400.0,9.2057,9.2216,9.1978,9.2216,1136400.0
2013-01-25 14:10:00,11.61,11.61,11.59,11.6,1104200.0,9.2216,9.2216,9.2057,9.2136,1104200.0
2013-01-25 14:20:00,11.6,11.61,11.59,11.61,645300.0,9.2136,9.2216,9.2057,9.2216,645300.0
2013-01-25 14:30:00,11.61,11.61,11.6,11.61,518400.0,9.2216,9.2216,9.2136,9.2216,518400.0
2013-01-25 14:40:00,11.6,11.62,11.6,11.62,853200.0,9.2136,9.2295,9.2136,9.2295,853200.0
2013-01-25 14:50:00,11.62,11.62,11.59,11.6,1957700.0,9.2295,9.2295,9.2057,9.2136,1957700.0
2013-01-25 15:00:00,11.59,11.6,11.58,11.59,1189100.0,9.2057,9.2136,9.1978,9.2057,1189100.0
2013-01-25 15:10:00,11.59,11.59,11.58,11.58,971700.0,9.2057,9.2057,9.1978,9.1978,971700.0
2013-01-25 15:20:00,11.58,11.6,11.58,11.59,2013100.0,9.1978,9.2136,9.1978,9.2057,2013100.0
2013-01-25 15:30:00,11.59,11.6,11.58,11.6,1642400.0,9.2057,9.2136,9.1978,9.2136,1642400.0
2013-01-25 15:40:00,11.6,11.6,11.56,11.57,4233500.0,9.2136,9.2136,9.1819,9.1898,4233500.0
2013-01-25 15:50:00,11.56,11.62,11.56,11.62,7803700.0,9.1819,9.2295,9.1819,9.2295,7803700.0
2013-01-28 09:30:00,11.64,11.67,11.58,11.61,5694900.0,9.2454,9.2692,9.1978,9.2216,5694900.0
2013-01-28 09:40:00,11.6,11.61,11.57,11.59,3014200.0,9.2136,9.2216,9.1898,9.2057,3014200.0
2013-01-28 09:50:00,11.59,11.6,11.51,11.52,3860000.0,9.2057,9.2136,9.1422,9.1501,3860000.0
2013-01-28 10:00:00,11.52,11.53,11.44,11.44,5576700.0,9.1501,9.158,9.0866,9.0866,5576700.0
2013-01-28 10:10:00,11.44,11.52,11.43,11.52,3891900.0,9.0866,9.1501,9.0786,9.1501,3891900.0
2013-01-28 10:20:00,11.52,11.55,11.51,11.54,2192600.0,9.1501,9.1739,9.1422,9.166,2192600.0
2013-01-28 10:30:00,11.54,11.55,11.53,11.54,1146000.0,9.166,9.1739,9.158,9.166,1146000.0
2013-01-28 10:40:00,11.54,11.57,11.53,11.53,2618000.0,9.166,9.1898,9.158,9.158,2618000.0
2013-01-28 10:50:00,11.53,11.54,11.5,11.53,2055000.0,9.158,9.166,9.1342,9.158,2055000.0
2013-01-28 11:00:00,11.53,11.53,11.51,11.52,1483700.0,9.158,9.158,9.1422,9.1501,1483700.0
2013-01-28 11:10:00,11.52,11.53,11.49,11.5,2280700.0,9.1501,9.158,9.1263,9.1342,2280700.0
2013-01-28 11:20:00,11.49,11.51,11.49,11.51,2630600.0,9.1263,9.1422,9.1263,9.1422,2630600.0
2013-01-28 11:30:00,11.51,11.54,11.5,11.51,2368000.0,9.1422,9.166,9.1342,9.1422,2368000.0
2013-01-28 11:40:00,11.51,11.54,11.51,11.52,1446200.0,9.1422,9.166,9.1422,9.1501,1446200.0
2013-01-28 11:50:00,11.52,11.54,11.52,11.54,1411500.0,9.1501,9.166,9.1501,9.166,1411500.0
2013-01-28 12:00:00,11.53,11.54,11.51,11.53,1020500.0,9.158,9.166,9.1422,9.158,1020500.0
2013-01-28 12:10:00,11.52,11.53,11.52,11.53,565100.0,9.1501,9.158,9.1501,9.158,565100.0
2013-01-28 12:20:00,11.53,11.53,11.51,11.52,876800.0,9.158,9.158,9.1422,9.1501,876800.0
2013-01-28 12:30:00,11.51,11.53,11.5,11.51,1865300.0,9.1422,9.158,9.1342,9.1422,1865300.0
2013-01-28 12:40:00,11.51,11.51,11.48,11.5,1544500.0,9.1422,9.1422,9.1183,9.1342,1544500.0
2013-01-28 12:50:00,11.49,11.5,11.48,11.48,1273000.0,9.1263,9.1342,9.1183,9.1183,1273000.0
2013-01-28 13:00:00,11.48,11.51,11.48,11.49,1914200.0,9.1183,9.1422,9.1183,9.1263,1914200.0
2013-01-28 13:10:00,11.49,11.5,11.46,11.48,2311800.0,9.1263,9.1342,9.1024,9.1183,2311800.0
2013-01-28 13:20:00,11.48,11.48,11.45,11.48,1391600.0,9.1183,9.1183,9.0945,9.1183,1391600.0
2013-01-28 13:30:00,11.47,11.49,11.47,11.49,931300.0,9.1104,9.1263,9.1104,9.1263,931300.0
2013-01-28 13:40:00,11.49,11.49,11.48,11.49,1258000.0,9.1263,9.1263,9.1183,9.1263,1258000.0
2013-01-28 13:50:00,11.48,11.5,11.48,11.5,1261400.0,9.1183,9.1342,9.1183,9.1342,1261400.0
2013-01-28 14:00:00,11.49,11.5,11.48,11.49,1283000.0,9.1263,9.1342,9.1183,9.1263,1283000.0
2013-01-28 14:10:00,11.5,11.5,11.49,11.49,819600.0,9.1342,9.1342,9.1263,9.1263,819600.0
2013-01-28 14:20:00,11.5,11.5,11.48,11.48,1158900.0,9.1342,9.1342,9.1183,9.1183,1158900.0
2013-01-28 14:30:00,11.48,11.49,11.48,11.48,620700.0,9.1183,9.1263,9.1183,9.1183,620700.0
2013-01-28 14:40:00,11.48,11.51,11.48,11.51,1989500.0,9.1183,9.1422,9.1183,9.1422,1989500.0
2013-01-28 14:50:00,11.51,11.51,11.49,11.51,1248700.0,9.1422,9.1422,9.1263,9.1422,1248700.0
2013-01-28 15:00:00,11.51,11.52,11.49,11.5,1395300.0,9.1422,9.1501,9.1263,9.1342,1395300.0
2013-01-28 15:10:00,11.5,11.5,11.48,11.49,1504000.0,9.1342,9.1342,9.1183,9.1263,1504000.0
2013-01-28 15:20:00,11.48,11.49,11.46,11.47,2171800.0,9.1183,9.1263,9.1024,9.1104,2171800.0
2013-01-28 15:30:00,11.48,11.49,11.47,11.49,1604200.0,9.1183,9.1263,9.1104,9.1263,1604200.0
2013-01-28 15:40:00,11.48,11.5,11.48,11.49,2556300.0,9.1183,9.1342,9.1183,9.1263,2556300.0
2013-01-28 15:50:00,11.5,11.5,11.48,11.48,6059200.0,9.1342,9.1342,9.1183,9.1183,6059200.0
2013-01-29 09:30:00,11.42,11.55,11.4,11.53,6911500.0,9.0707,9.1739,9.0548,9.158,6911500.0
2013-01-29 09:40:00,11.53,11.57,11.52,11.54,3602300.0,9.158,9.1898,9.1501,9.166,3602300.0
2013-01-29 09:50:00,11.54,11.55,11.51,11.53,4013100.0,9.166,9.1739,9.1422,9.158,4013100.0
2013-01-29 10:00:00,11.52,11.53,11.44,11.45,4486500.0,9.1501,9.158,9.0866,9.0945,4486500.0
2013-01-29 10:10:00,11.45,11.51,11.44,11.49,3438500.0,9.0945,9.1422,9.0866,9.1263,3438500.0
2013-01-29 10:20:00,11.49,11.52,11.48,11.5,2666900.0,9.1263,9.1501,9.1183,9.1342,2666900.0
2013-01-29 10:30:00,11.5,11.5,11.46,11.49,2254700.0,9.1342,9.1342,9.1024,9.1263,2254700.0
2013-01-29 10:40:00,11.49,11.49,11.45,11.46,2072200.0,9.1263,9.1263,9.0945,9.1024,2072200.0
2013-01-29 10:50:00,11.46,11.49,11.46,11.46,2099300.0,9.1024,9.1263,9.1024,9.1024,2099300.0
2013-01-29 11:00:00,11.46,11.48,11.45,11.46,1147000.0,9.1024,9.1183,9.0945,9.1024,1147000.0
2013-01-29 11:10:00,11.46,11.47,11.45,11.47,1898500.0,9.1024,9.1104,9.0945,9.1104,1898500.0
2013-01-29 11:20:00,11.47,11.5,11.46,11.5,2652100.0,9.1104,9.1342,9.1024,9.1342,2652100.0
2013-01-29 11:30:00,11.5,11.5,11.47,11.48,1329800.0,9.1342,9.1342,9.1104,9.1183,1329800.0
2013-01-29 11:40:00,11.47,11.48,11.46,11.46,897500.0,9.1104,9.1183,9.1024,9.1024,897500.0
2013-01-29 11:50:00,11.46,11.47,11.45,11.45,1079100.0,9.1024,9.1104,9.0945,9.0945,1079100.0
2013-01-29 12:00:00,11.45,11.46,11.43,11.43,1893400.0,9.0945,9.1024,9.0786,9.0786,1893400.0
2013-01-29 12:10:00,11.44,11.46,11.43,11.45,2011100.0,9.0866,9.1024,9.0786,9.0945,2011100.0
2013-01-29 12:20:00,11.45,11.45,11.43,11.44,1393700.0,9.0945,9.0945,9.0786,9.0866,1393700.0
2013-01-29 12:30:00,11.45,11.45,11.43,11.45,671000.0,9.0945,9.0945,9.0786,9.0945,671000.0
2013-01-29 12:40:00,11.44,11.46,11.44,11.45,1363400.0,9.0866,9.1024,9.0866,9.0945,1363400.0
2013-01-29 12:50:00,11.45,11.47,11.44,11.46,1453400.0,9.0945,9.1104,9.0866,9.1024,1453400.0
2013-01-29 13:00:00,11.47,11.49,11.46,11.46,1771600.0,9.1104,9.1263,9.1024,9.1024,1771600.0
2013-01-29 13:10:00,11.46,11.48,11.46,11.48,1103300.0,9.1024,9.1183,9.1024,9.1183,1103300.0
2013-01-29 13:20:00,11.48,11.48,11.46,11.48,904000.0,9.1183,9.1183,9.1024,9.1183,904000.0
2013-01-29 13:30:00,11.48,11.48,11.47,11.48,715900.0,9.1183,9.1183,9.1104,9.1183,715900.0
2013-01-29 13:40:00,11.48,11.5,11.47,11.49,2701600.0,9.1183,9.1342,9.1104,9.1263,2701600.0
2013-01-29 13:50:00,11.49,11.54,11.48,11.53,3428800.0,9.1263,9.166,9.1183,9.158,3428800.0
2013-01-29 14:00:00,11.54,11.58,11.53,11.56,4196000.0,9.166,9.1978,9.158,9.1819,4196000.0
2013-01-29 14:10:00,11.55,11.56,11.53,11.54,2449600.0,9.1739,9.1819,9.158,9.166,2449600.0
2013-01-29 14:20:00,11.54,11.55,11.53,11.53,840700.0,9.166,9.1739,9.158,9.158,840700.0
2013-01-29 14:30:00,11.53,11.54,11.52,11.53,1476700.0,9.158,9.166,9.1501,9.158,1476700.0
2013-01-29 14:40:00,11.53,11.53,11.51,11.52,1458600.0,9.158,9.158,9.1422,9.1501,1458600.0
2013-01-29 14:50:00,11.52,11.52,11.49,11.5,1978000.0,9.1501,9.1501,9.1263,9.1342,1978000.0
2013-01-29 15:00:00,11.5,11.52,11.48,11.48,2487700.0,9.1342,9.1501,9.1183,9.1183,2487700.0
2013-01-29 15:10:00,11.48,11.51,11.48,11.51,3054700.0,9.1183,9.1422,9.1183,9.1422,3054700.0
2013-01-29 15:20:00,11.51,11.51,11.49,11.5,1164200.0,9.1422,9.1422,9.1263,9.1342,1164200.0
2013-01-29 15:30:00,11.49,11.53,11.49,11.52,2698900.0,9.1263,9.158,9.1263,9.1501,2698900.0
2013-01-29 15:40:00,11.52,11.52,11.5,11.51,2287900.0,9.1501,9.1501,9.1342,9.1422,2287900.0
2013-01-29 15:50:00,11.52,11.52,11.49,11.5,6092700.0,9.1501,9.1501,9.1263,9.1342,6092700.0
2013-01-30 09:30:00,11.49,11.54,11.43,11.46,5878700.0,9.1263,9.166,9.0786,9.1024,5878700.0
2013-01-30 09:40:00,11.46,11.5,11.44,11.5,3714900.0,9.1024,9.1342,9.0866,9.1342,3714900.0
2013-01-30 09:50:00,11.5,11.51,11.44,11.46,3483600.0,9.1342,9.1422,9.0866,9.1024,3483600.0
2013-01-30 10:00:00,11.45,11.48,11.44,11.44,3028400.0,9.0945,9.1183,9.0866,9.0866,3028400.0
2013-01-30 10:10:00,11.45,11.48,11.44,11.48,2384300.0,9.0945,9.1183,9.0866,9.1183,2384300.0
2013-01-30 10:20:00,11.48,11.48,11.42,11.43,2551500.0,9.1183,9.1183,9.0707,9.0786,2551500.0
2013-01-30 10:30:00,11.43,11.44,11.4,11.42,3376700.0,9.0786,9.0866,9.0548,9.0707,3376700.0
2013-01-30 10:40:00,11.42,11.44,11.4,11.43,3928100.0,9.0707,9.0866,9.0548,9.0786,3928100.0
2013-01-30 10:50:00,11.43,11.45,11.42,11.44,1642400.0,9.0786,9.0945,9.0707,9.0866,1642400.0
2013-01-30 11:00:00,11.43,11.48,11.43,11.47,1914400.0,9.0786,9.1183,9.0786,9.1104,1914400.0
2013-01-30 11:10:00,11.48,11.48,11.46,11.46,1105100.0,9.1183,9.1183,9.1024,9.1024,1105100.0
2013-01-30 11:20:00,11.46,11.47,11.45,11.46,1470400.0,9.1024,9.1104,9.0945,9.1024,1470400.0
2013-01-30 11:30:00,11.46,11.49,11.46,11.48,1293100.0,9.1024,9.1263,9.1024,9.1183,1293100.0
2013-01-30 11:40:00,11.49,11.49,11.46,11.46,1402100.0,9.1263,9.1263,9.1024,9.1024,1402100.0
2013-01-30 11:50:00,11.46,11.47,11.45,11.45,1250300.0,9.1024,9.1104,9.0945,9.0945,1250300.0
2013-01-30 12:00:00,11.46,11.47,11.44,11.44,639000.0,9.1024,9.1104,9.0866,9.0866,639000.0
2013-01-30 12:10:00,11.44,11.45,11.44,11.44,947300.0,9.0866,9.0945,9.0866,9.0866,947300.0
2013-01-30 12:20:00,11.44,11.45,11.43,11.44,903000.0,9.0866,9.0945,9.0786,9.0866,903000.0
2013-01-30 12:30:00,11.44,11.45,11.44,11.44,396200.0,9.0866,9.0945,9.0866,9.0866,396200.0
2013-01-30 12:40:00,11.44,11.47,11.44,11.46,1094100.0,9.0866,9.1104,9.0866,9.1024,1094100.0
2013-01-30 12:50:00,11.46,11.5,11.46,11.49,1423100.0,9.1024,9.1342,9.1024,9.1263,1423100.0
2013-01-30 13:00:00,11.5,11.5,11.48,11.48,1242500.0,9.1342,9.1342,9.1183,9.1183,1242500.0
2013-01-30 13:10:00,11.48,11.49,11.46,11.47,785500.0,9.1183,9.1263,9.1024,9.1104,785500.0
2013-01-30 13:20:00,11.47,11.48,11.47,11.48,334800.0,9.1104,9.1183,9.1104,9.1183,334800.0
2013-01-30 13:30:00,11.47,11.48,11.46,11.46,452000.0,9.1104,9.1183,9.1024,9.1024,452000.0
2013-01-30 13:40:00,11.46,11.47,11.46,11.46,482400.0,9.1024,9.1104,9.1024,9.1024,482400.0
2013-01-30 13:50:00,11.46,11.47,11.45,11.46,816200.0,9.1024,9.1104,9.0945,9.1024,816200.0
2013-01-30 14:00:00,11.46,11.46,11.45,11.46,641400.0,9.1024,9.1024,9.0945,9.1024,641400.0
2013-01-30 14:10:00,11.46,11.47,11.44,11.45,2619400.0,9.1024,9.1104,9.0866,9.0945,2619400.0
2013-01-30 14:20:00,11.44,11.45,11.41,11.45,2246300.0,9.0866,9.0945,9.0627,9.0945,2246300.0
2013-01-30 14:30:00,11.44,11.45,11.41,11.42,2187300.0,9.0866,9.0945,9.0627,9.0707,2187300.0
2013-01-30 14:40:00,11.42,11.43,11.4,11.42,2393600.0,9.0707,9.0786,9.0548,9.0707,2393600.0
2013-01-30 14:50:00,11.41,11.45,11.41,11.43,1967900.0,9.0627,9.0945,9.0627,9.0786,1967900.0
2013-01-30 15:00:00,11.43,11.44,11.42,11.44,1472900.0,9.0786,9.0866,9.0707,9.0866,1472900.0
2013-01-30 15:10:00,11.43,11.44,11.38,11.39,4463200.0,9.0786,9.0866,9.0389,9.0468,4463200.0
2013-01-30 15:20:00,11.39,11.41,11.38,11.39,2200500.0,9.0468,9.0627,9.0389,9.0468,2200500.0
2013-01-30 15:30:00,11.4,11.41,11.38,11.4,3252700.0,9.0548,9.0627,9.0389,9.0548,3252700.0
2013-01-30 15:40:00,11.4,11.4,11.38,11.39,3705500.0,9.0548,9.0548,9.0389,9.0468,3705500.0
2013-01-30 15:50:00,11.39,11.39,11.35,11.36,7026300.0,9.0468,9.0468,9.0151,9.023,7026300.0
2013-01-31 09:30:00,11.32,11.33,11.25,11.29,5617300.0,8.9912,8.9992,8.9356,8.9674,5617300.0
2013-01-31 09:40:00,11.29,11.35,11.28,11.3,3848500.0,8.9674,9.0151,8.9595,8.9754,3848500.0
2013-01-31 09:50:00,11.3,11.36,11.3,11.3,2774300.0,8.9754,9.023,8.9754,8.9754,2774300.0
2013-01-31 10:00:00,11.3,11.32,11.26,11.29,3543100.0,8.9754,8.9912,8.9436,8.9674,3543100.0
2013-01-31 10:10:00,11.29,11.32,11.22,11.22,4395100.0,8.9674,8.9912,8.9118,8.9118,4395100.0
2013-01-31 10:20:00,11.22,11.26,11.22,11.26,2684700.0,8.9118,8.9436,8.9118,8.9436,2684700.0
2013-01-31 10:30:00,11.26,11.29,11.25,11.25,2546200.0,8.9436,8.9674,8.9356,8.9356,2546200.0
2013-01-31 10:40:00,11.26,11.26,11.23,11.25,3247100.0,8.9436,8.9436,8.9198,8.9356,3247100.0
2013-01-31 10:50:00,11.25,11.29,11.24,11.26,2570500.0,8.9356,8.9674,8.9277,8.9436,2570500.0
2013-01-31 11:00:00,11.26,11.27,11.25,11.25,1295700.0,8.9436,8.9515,8.9356,8.9356,1295700.0
2013-01-31 11:10:00,11.26,11.26,11.25,11.26,926900.0,8.9436,8.9436,8.9356,8.9436,926900.0
2013-01-31 11:20:00,11.26,11.28,11.25,11.27,1898200.0,8.9436,8.9595,8.9356,8.9515,1898200.0
2013-01-31 11:30:00,11.26,11.28,11.25,11.26,1866400.0,8.9436,8.9595,8.9356,8.9436,1866400.0
2013-01-31 11:40:00,11.27,11.27,11.25,11.27,1516500.0,8.9515,8.9515,8.9356,8.9515,1516500.0
2013-01-31 11:50:00,11.27,11.27,11.24,11.24,1350400.0,8.9515,8.9515,8.9277,8.9277,1350400.0
2013-01-31 12:00:00,11.24,11.25,11.24,11.24,552500.0,8.9277,8.9356,8.9277,8.9277,552500.0
2013-01-31 12:10:00,11.24,11.28,11.24,11.27,1995000.0,8.9277,8.9595,8.9277,8.9515,1995000.0
2013-01-31 12:20:00,11.27,11.27,11.25,11.27,925100.0,8.9515,8.9515,8.9356,8.9515,925100.0
2013-01-31 12:30:00,11.27,11.27,11.25,11.27,832900.0,8.9515,8.9515,8.9356,8.9515,832900.0
2013-01-31 12:40:00,11.26,11.28,11.26,11.28,804700.0,8.9436,8.9595,8.9436,8.9595,804700.0
2013-01-31 12:50:00,11.28,11.28,11.27,11.27,1541100.0,8.9595,8.9595,8.9515,8.9515,1541100.0
2013-01-31 13:00:00,11.28,11.28,11.26,11.26,1086000.0,8.9595,8.9595,8.9436,8.9436,1086000.0
2013-01-31 13:10:00,11.27,11.29,11.26,11.29,1304900.0,8.9515,8.9674,8.9436,8.9674,1304900.0
2013-01-31 13:20:00,11.29,11.3,11.27,11.28,1277300.0,8.9674,8.9754,8.9515,8.9595,1277300.0
2013-01-31 13:30:00,11.28,11.29,11.27,11.29,628900.0,8.9595,8.9674,8.9515,8.9674,628900.0
2013-01-31 13:40:00,11.29,11.3,11.28,11.29,784000.0,8.9674,8.9754,8.9595,8.9674,784000.0
2013-01-31 13:50:00,11.3,11.3,11.28,11.29,1051400.0,8.9754,8.9754,8.9595,8.9674,1051400.0
2013-01-31 14:00:00,11.28,11.29,11.26,11.26,1197200.0,8.9595,8.9674,8.9436,8.9436,1197200.0
2013-01-31 14:10:00,11.27,11.28,11.26,11.28,949300.0,8.9515,8.9595,8.9436,8.9595,949300.0
2013-01-31 14:20:00,11.27,11.29,11.27,11.28,646100.0,8.9515,8.9674,8.9515,8.9595,646100.0
2013-01-31 14:30:00,11.29,11.32,11.28,11.32,2480400.0,8.9674,8.9912,8.9595,8.9912,2480400.0
2013-01-31 14:40:00,11.32,11.33,11.31,11.32,1053000.0,8.9912,8.9992,8.9833,8.9912,1053000.0
2013-01-31 14:50:00,11.32,11.32,11.3,11.31,1107800.0,8.9912,8.9912,8.9754,8.9833,1107800.0
2013-01-31 15:00:00,11.3,11.31,11.27,11.28,2524900.0,8.9754,8.9833,8.9515,8.9595,2524900.0
2013-01-31 15:10:00,11.27,11.29,11.26,11.29,1545600.0,8.9515,8.9674,8.9436,8.9674,1545600.0
2013-01-31 15:20:00,11.28,11.29,11.25,11.26,2219700.0,8.9595,8.9674,8.9356,8.9436,2219700.0
2013-01-31 15:30:00,11.26,11.28,11.25,11.26,3712400.0,8.9436,8.9595,8.9356,8.9436,3712400.0
2013-01-31 15:40:00,11.27,11.29,11.26,11.26,5037200.0,8.9515,8.9674,8.9436,8.9436,5037200.0
2013-01-31 15:50:00,11.26,11.35,11.26,11.31,10781800.0,8.9436,9.0151,8.9436,8.9833,10781800.0
2013-02-01 09:30:00,11.41,11.43,11.39,11.4,7315200.0,9.0627,9.0786,9.0468,9.0548,7315200.0
2013-02-01 09:40:00,11.4,11.41,11.37,11.39,4267300.0,9.0548,9.0627,9.031,9.0468,4267300.0
2013-02-01 09:50:00,11.39,11.45,11.38,11.44,4949700.0,9.0468,9.0945,9.0389,9.0866,4949700.0
2013-02-01 10:00:00,11.44,11.51,11.44,11.5,9296800.0,9.0866,9.1422,9.0866,9.1342,9296800.0
2013-02-01 10:10:00,11.5,11.58,11.49,11.57,11288600.0,9.1342,9.1978,9.1263,9.1898,11288600.0
2013-02-01 10:20:00,11.57,11.58,11.53,11.54,6063800.0,9.1898,9.1978,9.158,9.166,6063800.0
2013-02-01 10:30:00,11.53,11.58,11.53,11.58,4058500.0,9.158,9.1978,9.158,9.1978,4058500.0
2013-02-01 10:40:00,11.57,11.62,11.57,11.58,7232600.0,9.1898,9.2295,9.1898,9.1978,7232600.0
2013-02-01 10:50:00,11.58,11.59,11.53,11.58,4367900.0,9.1978,9.2057,9.158,9.1978,4367900.0
2013-02-01 11:00:00,11.58,11.6,11.56,11.56,3408800.0,9.1978,9.2136,9.1819,9.1819,3408800.0
2013-02-01 11:10:00,11.57,11.62,11.56,11.61,4525800.0,9.1898,9.2295,9.1819,9.2216,4525800.0
2013-02-01 11:20:00,11.61,11.62,11.58,11.58,4817000.0,9.2216,9.2295,9.1978,9.1978,4817000.0
2013-02-01 11:30:00,11.59,11.67,11.58,11.67,6404600.0,9.2057,9.2692,9.1978,9.2692,6404600.0
2013-02-01 11:40:00,11.67,11.68,11.65,11.67,2507800.0,9.2692,9.2772,9.2534,9.2692,2507800.0
2013-02-01 11:50:00,11.67,11.67,11.64,11.66,3125100.0,9.2692,9.2692,9.2454,9.2613,3125100.0
2013-02-01 12:00:00,11.66,11.67,11.64,11.66,2308600.0,9.2613,9.2692,9.2454,9.2613,2308600.0
2013-02-01 12:10:00,11.66,11.66,11.63,11.63,2238100.0,9.2613,9.2613,9.2375,9.2375,2238100.0
2013-02-01 12:20:00,11.63,11.65,11.62,11.64,2381800.0,9.2375,9.2534,9.2295,9.2454,2381800.0
2013-02-01 12:30:00,11.65,11.66,11.62,11.64,2580500.0,9.2534,9.2613,9.2295,9.2454,2580500.0
2013-02-01 12:40:00,11.63,11.66,11.62,11.65,2018100.0,9.2375,9.2613,9.2295,9.2534,2018100.0
2013-02-01 12:50:00,11.66,11.67,11.65,11.67,1399500.0,9.2613,9.2692,9.2534,9.2692,1399500.0
2013-02-01 13:00:00,11.67,11.69,11.66,11.68,2821500.0,9.2692,9.2851,9.2613,9.2772,2821500.0
2013-02-01 13:10:00,11.68,11.69,11.67,11.69,2069100.0,9.2772,9.2851,9.2692,9.2851,2069100.0
2013-02-01 13:20:00,11.69,11.7,11.68,11.7,1412500.0,9.2851,9.2931,9.2772,9.2931,1412500.0
2013-02-01 13:30:00,11.69,11.7,11.67,11.67,1658400.0,9.2851,9.2931,9.2692,9.2692,1658400.0
2013-02-01 13:40:00,11.67,11.7,11.67,11.7,1439200.0,9.2692,9.2931,9.2692,9.2931,1439200.0
2013-02-01 13:50:00,11.69,11.7,11.69,11.7,1004300.0,9.2851,9.2931,9.2851,9.2931,1004300.0
2013-02-01 14:00:00,11.7,11.7,11.68,11.69,1844600.0,9.2931,9.2931,9.2772,9.2851,1844600.0
2013-02-01 14:10:00,11.69,11.69,11.65,11.68,2095500.0,9.2851,9.2851,9.2534,9.2772,2095500.0
2013-02-01 14:20:00,11.68,11.7,11.67,11.7,1716600.0,9.2772,9.2931,9.2692,9.2931,1716600.0
2013-02-01 14:30:00,11.7,11.7,11.67,11.68,1548100.0,9.2931,9.2931,9.2692,9.2772,1548100.0
2013-02-01 14:40:00,11.68,11.7,11.68,11.7,3577800.0,9.2772,9.2931,9.2772,9.2931,3577800.0
2013-02-01 14:50:00,11.69,11.72,11.69,11.72,5577900.0,9.2851,9.309,9.2851,9.309,5577900.0
2013-02-01 15:00:00,11.72,11.73,11.71,11.73,1944500.0,9.309,9.3169,9.301,9.3169,1944500.0
2013-02-01 15:10:00,11.73,11.73,11.71,11.71,2153500.0,9.3169,9.3169,9.301,9.301,2153500.0
2013-02-01 15:20:00,11.71,11.72,11.69,11.69,3061700.0,9.301,9.309,9.2851,9.2851,3061700.0
2013-02-01 15:30:00,11.69,11.72,11.68,11.71,3929100.0,9.2851,9.309,9.2772,9.301,3929100.0
2013-02-01 15:40:00,11.71,11.73,11.7,11.72,5383500.0,9.301,9.3169,9.2931,9.309,5383500.0
2013-02-01 15:50:00,11.72,11.72,11.69,11.7,9225400.0,9.309,9.309,9.2851,9.2931,9225400.0
2013-02-04 09:30:00,11.58,11.64,11.55,11.59,6260900.0,9.1978,9.2454,9.1739,9.2057,6260900.0
2013-02-04 09:40:00,11.58,11.62,11.58,11.62,4612100.0,9.1978,9.2295,9.1978,9.2295,4612100.0
2013-02-04 09:50:00,11.62,11.64,11.6,11.61,2937100.0,9.2295,9.2454,9.2136,9.2216,2937100.0
2013-02-04 10:00:00,11.61,11.68,11.6,11.67,4469700.0,9.2216,9.2772,9.2136,9.2692,4469700.0
2013-02-04 10:10:00,11.68,11.69,11.62,11.63,4124100.0,9.2772,9.2851,9.2295,9.2375,4124100.0
2013-02-04 10:20:00,11.63,11.64,11.58,11.59,4826400.0,9.2375,9.2454,9.1978,9.2057,4826400.0
2013-02-04 10:30:00,11.59,11.59,11.52,11.53,7294500.0,9.2057,9.2057,9.1501,9.158,7294500.0
2013-02-04 10:40:00,11.53,11.56,11.52,11.55,3063500.0,9.158,9.1819,9.1501,9.1739,3063500.0
2013-02-04 10:50:00,11.55,11.57,11.52,11.52,2754500.0,9.1739,9.1898,9.1501,9.1501,2754500.0
2013-02-04 11:00:00,11.53,11.55,11.52,11.53,3290200.0,9.158,9.1739,9.1501,9.158,3290200.0
2013-02-04 11:10:00,11.53,11.55,11.52,11.55,1952000.0,9.158,9.1739,9.1501,9.1739,1952000.0
2013-02-04 11:20:00,11.54,11.57,11.54,11.54,2636000.0,9.166,9.1898,9.166,9.166,2636000.0
2013-02-04 11:30:00,11.54,11.57,11.53,11.53,3120100.0,9.166,9.1898,9.158,9.158,3120100.0
2013-02-04 11:40:00,11.53,11.55,11.53,11.54,2113300.0,9.158,9.1739,9.158,9.166,2113300.0
2013-02-04 11:50:00,11.54,11.54,11.52,11.52,2714400.0,9.166,9.166,9.1501,9.1501,2714400.0
2013-02-04 12:00:00,11.52,11.53,11.48,11.5,4757000.0,9.1501,9.158,9.1183,9.1342,4757000.0
2013-02-04 12:10:00,11.49,11.51,11.48,11.49,4813700.0,9.1263,9.1422,9.1183,9.1263,4813700.0
2013-02-04 12:20:00,11.48,11.49,11.47,11.48,2854700.0,9.1183,9.1263,9.1104,9.1183,2854700.0
2013-02-04 12:30:00,11.48,11.51,11.47,11.5,3383400.0,9.1183,9.1422,9.1104,9.1342,3383400.0
2013-02-04 12:40:00,11.5,11.51,11.48,11.49,1691000.0,9.1342,9.1422,9.1183,9.1263,1691000.0
2013-02-04 12:50:00,11.5,11.5,11.47,11.48,1664400.0,9.1342,9.1342,9.1104,9.1183,1664400.0
2013-02-04 13:00:00,11.47,11.52,11.47,11.52,1764800.0,9.1104,9.1501,9.1104,9.1501,1764800.0
2013-02-04 13:10:00,11.52,11.53,11.49,11.52,2216600.0,9.1501,9.158,9.1263,9.1501,2216600.0
2013-02-04 13:20:00,11.51,11.53,11.51,11.52,1349900.0,9.1422,9.158,9.1422,9.1501,1349900.0
2013-02-04 13:30:00,11.53,11.55,11.51,11.52,2582100.0,9.158,9.1739,9.1422,9.1501,2582100.0
2013-02-04 13:40:00,11.52,11.53,11.48,11.5,2484600.0,9.1501,9.158,9.1183,9.1342,2484600.0
2013-02-04 13:50:00,11.51,11.52,11.5,11.51,1244600.0,9.1422,9.1501,9.1342,9.1422,1244600.0
2013-02-04 14:00:00,11.51,11.52,11.48,11.5,3180600.0,9.1422,9.1501,9.1183,9.1342,3180600.0
2013-02-04 14:10:00,11.49,11.51,11.49,11.51,1437000.0,9.1263,9.1422,9.1263,9.1422,1437000.0
2013-02-04 14:20:00,11.51,11.55,11.5,11.55,3526300.0,9.1422,9.1739,9.1342,9.1739,3526300.0
2013-02-04 14:30:00,11.55,11.56,11.53,11.55,2041000.0,9.1739,9.1819,9.158,9.1739,2041000.0
2013-02-04 14:40:00,11.55,11.58,11.55,11.56,2888600.0,9.1739,9.1978,9.1739,9.1819,2888600.0
2013-02-04 14:50:00,11.56,11.6,11.55,11.59,1905300.0,9.1819,9.2136,9.1739,9.2057,1905300.0
2013-02-04 15:00:00,11.58,11.59,11.54,11.54,1868500.0,9.1978,9.2057,9.166,9.166,1868500.0
2013-02-04 15:10:00,11.54,11.56,11.53,11.55,1476000.0,9.166,9.1819,9.158,9.1739,1476000.0
2013-02-04 15:20:00,11.56,11.57,11.54,11.55,2373100.0,9.1819,9.1898,9.166,9.1739,2373100.0
2013-02-04 15:30:00,11.56,11.56,11.5,11.52,2884900.0,9.1819,9.1819,9.1342,9.1501,2884900.0
2013-02-04 15:40:00,11.52,11.53,11.5,11.5,3356200.0,9.1501,9.158,9.1342,9.1342,3356200.0
2013-02-04 15:50:00,11.5,11.51,11.46,11.47,8690900.0,9.1342,9.1422,9.1024,9.1104,8690900.0
2013-02-05 09:30:00,11.59,11.63,11.56,11.59,7783300.0,9.2057,9.2375,9.1819,9.2057,7783300.0
2013-02-05 09:40:00,11.58,11.72,11.58,11.71,7807700.0,9.1978,9.309,9.1978,9.301,7807700.0
2013-02-05 09:50:00,11.72,11.72,11.68,11.72,4980000.0,9.309,9.309,9.2772,9.309,4980000.0
2013-02-05 10:00:00,11.71,11.74,11.71,11.72,4142400.0,9.301,9.3248,9.301,9.309,4142400.0
2013-02-05 10:10:00,11.73,11.73,11.71,11.71,2881400.0,9.3169,9.3169,9.301,9.301,2881400.0
2013-02-05 10:20:00,11.72,11.75,11.7,11.75,6208900.0,9.309,9.3328,9.2931,9.3328,6208900.0
2013-02-05 10:30:00,11.75,11.79,11.73,11.79,7063100.0,9.3328,9.3646,9.3169,9.3646,7063100.0
2013-02-05 10:40:00,11.79,11.8,11.78,11.78,5182900.0,9.3646,9.3725,9.3566,9.3566,5182900.0
2013-02-05 10:50:00,11.78,11.82,11.78,11.81,4634000.0,9.3566,9.3884,9.3566,9.3804,4634000.0
2013-02-05 11:00:00,11.82,11.83,11.76,11.78,18234000.0,9.3884,9.3963,9.3407,9.3566,18234000.0
2013-02-05 11:10:00,11.78,11.83,11.78,11.8,5406000.0,9.3566,9.3963,9.3566,9.3725,5406000.0
2013-02-05 11:20:00,11.79,11.8,11.77,11.79,2831800.0,9.3646,9.3725,9.3487,9.3646,2831800.0
2013-02-05 11:30:00,11.79,11.81,11.78,11.79,3464000.0,9.3646,9.3804,9.3566,9.3646,3464000.0
2013-02-05 11:40:00,11.78,11.8,11.78,11.79,2802000.0,9.3566,9.3725,9.3566,9.3646,2802000.0
2013-02-05 11:50:00,11.79,11.83,11.79,11.82,2662300.0,9.3646,9.3963,9.3646,9.3884,2662300.0
2013-02-05 12:00:00,11.82,11.83,11.81,11.81,2808200.0,9.3884,9.3963,9.3804,9.3804,2808200.0
2013-02-05 12:10:00,11.81,11.83,11.8,11.82,2243700.0,9.3804,9.3963,9.3725,9.3884,2243700.0
2013-02-05 12:20:00,11.83,11.83,11.8,11.81,1887500.0,9.3963,9.3963,9.3725,9.3804,1887500.0
2013-02-05 12:30:00,11.81,11.83,11.8,11.82,1346400.0,9.3804,9.3963,9.3725,9.3884,1346400.0
2013-02-05 12:40:00,11.83,11.83,11.8,11.83,1829000.0,9.3963,9.3963,9.3725,9.3963,1829000.0
2013-02-05 12:50:00,11.82,11.83,11.81,11.83,1988100.0,9.3884,9.3963,9.3804,9.3963,1988100.0
2013-02-05 13:00:00,11.83,11.85,11.82,11.84,4178900.0,9.3963,9.4122,9.3884,9.4043,4178900.0
2013-02-05 13:10:00,11.85,11.85,11.84,11.84,1072500.0,9.4122,9.4122,9.4043,9.4043,1072500.0
2013-02-05 13:20:00,11.85,11.88,11.84,11.88,5702500.0,9.4122,9.436,9.4043,9.436,5702500.0
2013-02-05 13:30:00,11.87,11.88,11.86,11.86,1536900.0,9.4281,9.436,9.4202,9.4202,1536900.0
2013-02-05 13:40:00,11.86,11.88,11.86,11.87,2487900.0,9.4202,9.436,9.4202,9.4281,2487900.0
2013-02-05 13:50:00,11.86,11.88,11.86,11.88,2744900.0,9.4202,9.436,9.4202,9.436,2744900.0
2013-02-05 14:00:00,11.88,11.88,11.86,11.88,2598000.0,9.436,9.436,9.4202,9.436,2598000.0
2013-02-05 14:10:00,11.88,11.91,11.87,11.9,4474900.0,9.436,9.4599,9.4281,9.4519,4474900.0
2013-02-05 14:20:00,11.91,11.94,11.9,11.92,4561200.0,9.4599,9.4837,9.4519,9.4678,4561200.0
2013-02-05 14:30:00,11.92,11.95,11.91,11.94,3337000.0,9.4678,9.4916,9.4599,9.4837,3337000.0
2013-02-05 14:40:00,11.95,11.96,11.94,11.95,2981900.0,9.4916,9.4996,9.4837,9.4916,2981900.0
2013-02-05 14:50:00,11.95,11.96,11.92,11.93,3953900.0,9.4916,9.4996,9.4678,9.4758,3953900.0
2013-02-05 15:00:00,11.94,11.95,11.93,11.94,2198300.0,9.4837,9.4916,9.4758,9.4837,2198300.0
2013-02-05 15:10:00,11.94,11.96,11.94,11.95,3474600.0,9.4837,9.4996,9.4837,9.4916,3474600.0
2013-02-05 15:20:00,11.96,11.98,11.95,11.96,5189400.0,9.4996,9.5155,9.4916,9.4996,5189400.0
2013-02-05 15:30:00,11.96,11.98,11.95,11.97,4674400.0,9.4996,9.5155,9.4916,9.5075,4674400.0
2013-02-05 15:40:00,11.96,11.97,11.93,11.93,8138100.0,9.4996,9.5075,9.4758,9.4758,8138100.0
2013-02-05 15:50:00,11.94,11.94,11.86,11.87,16130800.0,9.4837,9.4837,9.4202,9.4281,16130800.0
2013-02-06 09:30:00,11.73,11.83,11.73,11.81,11929200.0,9.3169,9.3963,9.3169,9.3804,11929200.0
2013-02-06 09:40:00,11.82,11.82,11.77,11.82,6513900.0,9.3884,9.3884,9.3487,9.3884,6513900.0
2013-02-06 09:50:00,11.82,11.88,11.8,11.85,6550800.0,9.3884,9.436,9.3725,9.4122,6550800.0
2013-02-06 10:00:00,11.85,11.88,11.82,11.85,5775700.0,9.4122,9.436,9.3884,9.4122,5775700.0
2013-02-06 10:10:00,11.85,11.94,11.85,11.92,7664300.0,9.4122,9.4837,9.4122,9.4678,7664300.0
2013-02-06 10:20:00,11.92,11.97,11.91,11.95,6122100.0,9.4678,9.5075,9.4599,9.4916,6122100.0
2013-02-06 10:30:00,11.94,11.95,11.89,11.9,4913800.0,9.4837,9.4916,9.444,9.4519,4913800.0
2013-02-06 10:40:00,11.9,11.95,11.9,11.94,3420400.0,9.4519,9.4916,9.4519,9.4837,3420400.0
2013-02-06 10:50:00,11.94,11.95,11.91,11.91,3275200.0,9.4837,9.4916,9.4599,9.4599,3275200.0
2013-02-06 11:00:00,11.91,11.93,11.89,11.9,5714000.0,9.4599,9.4758,9.444,9.4519,5714000.0
2013-02-06 11:10:00,11.9,11.92,11.9,11.92,2055800.0,9.4519,9.4678,9.4519,9.4678,2055800.0
2013-02-06 11:20:00,11.92,11.93,11.9,11.92,3341200.0,9.4678,9.4758,9.4519,9.4678,3341200.0
2013-02-06 11:30:00,11.91,11.93,11.9,11.92,3317600.0,9.4599,9.4758,9.4519,9.4678,3317600.0
2013-02-06 11:40:00,11.92,11.94,11.91,11.94,2462200.0,9.4678,9.4837,9.4599,9.4837,2462200.0
2013-02-06 11:50:00,11.94,11.94,11.89,11.91,3751000.0,9.4837,9.4837,9.444,9.4599,3751000.0
2013-02-06 12:00:00,11.9,11.94,11.9,11.94,2173000.0,9.4519,9.4837,9.4519,9.4837,2173000.0
2013-02-06 12:10:00,11.94,11.95,11.93,11.95,3148900.0,9.4837,9.4916,9.4758,9.4916,3148900.0
2013-02-06 12:20:00,11.95,11.95,11.93,11.94,1283500.0,9.4916,9.4916,9.4758,9.4837,1283500.0
2013-02-06 12:30:00,11.94,11.95,11.92,11.94,4123000.0,9.4837,9.4916,9.4678,9.4837,4123000.0
2013-02-06 12:40:00,11.94,11.94,11.92,11.93,1836400.0,9.4837,9.4837,9.4678,9.4758,1836400.0
2013-02-06 12:50:00,11.93,11.93,11.85,11.85,3548000.0,9.4758,9.4758,9.4122,9.4122,3548000.0
2013-02-06 13:00:00,11.85,11.86,11.81,11.82,5195200.0,9.4122,9.4202,9.3804,9.3884,5195200.0
2013-02-06 13:10:00,11.82,11.87,11.81,11.87,2874900.0,9.3884,9.4281,9.3804,9.4281,2874900.0
2013-02-06 13:20:00,11.87,11.87,11.82,11.82,2453500.0,9.4281,9.4281,9.3884,9.3884,2453500.0
2013-02-06 13:30:00,11.82,11.85,11.81,11.85,2029600.0,9.3884,9.4122,9.3804,9.4122,2029600.0
2013-02-06 13:40:00,11.85,11.86,11.84,11.86,1050400.0,9.4122,9.4202,9.4043,9.4202,1050400.0
2013-02-06 13:50:00,11.86,11.86,11.84,11.85,1358000.0,9.4202,9.4202,9.4043,9.4122,1358000.0
2013-02-06 14:00:00,11.85,11.86,11.83,11.86,1923200.0,9.4122,9.4202,9.3963,9.4202,1923200.0
2013-02-06 14:10:00,11.86,11.88,11.85,11.88,1945300.0,9.4202,9.436,9.4122,9.436,1945300.0
2013-02-06 14:20:00,11.88,11.89,11.87,11.88,1524000.0,9.436,9.444,9.4281,9.436,1524000.0
2013-02-06 14:30:00,11.88,11.88,11.87,11.88,949100.0,9.436,9.436,9.4281,9.436,949100.0
2013-02-06 14:40:00,11.88,11.9,11.87,11.89,1740500.0,9.436,9.4519,9.4281,9.444,1740500.0
2013-02-06 14:50:00,11.89,11.89,11.85,11.88,2429600.0,9.444,9.444,9.4122,9.436,2429600.0
2013-02-06 15:00:00,11.88,11.9,11.87,11.88,1809300.0,9.436,9.4519,9.4281,9.436,1809300.0
2013-02-06 15:10:00,11.88,11.89,11.87,11.87,2219700.0,9.436,9.444,9.4281,9.4281,2219700.0
2013-02-06 15:20:00,11.87,11.92,11.87,11.92,2846400.0,9.4281,9.4678,9.4281,9.4678,2846400.0
2013-02-06 15:30:00,11.91,11.93,11.91,11.91,3530600.0,9.4599,9.4758,9.4599,9.4599,3530600.0
2013-02-06 15:40:00,11.91,11.94,11.91,11.94,3558900.0,9.4599,9.4837,9.4599,9.4837,3558900.0
2013-02-06 15:50:00,11.93,11.94,11.92,11.93,7853700.0,9.4758,9.4837,9.4678,9.4758,7853700.0
2013-02-07 09:30:00,11.97,11.98,11.91,11.92,10570300.0,9.5075,9.5155,9.4599,9.4678,10570300.0
2013-02-07 09:40:00,11.92,11.94,11.86,11.87,7641500.0,9.4678,9.4837,9.4202,9.4281,7641500.0
2013-02-07 09:50:00,11.87,11.88,11.81,11.82,6017000.0,9.4281,9.436,9.3804,9.3884,6017000.0
2013-02-07 10:00:00,11.82,11.86,11.81,11.82,6815700.0,9.3884,9.4202,9.3804,9.3884,6815700.0
2013-02-07 10:10:00,11.82,11.83,11.76,11.82,8343000.0,9.3884,9.3963,9.3407,9.3884,8343000.0
2013-02-07 10:20:00,11.81,11.83,11.76,11.76,7761400.0,9.3804,9.3963,9.3407,9.3407,7761400.0
2013-02-07 10:30:00,11.76,11.79,11.73,11.77,10284300.0,9.3407,9.3646,9.3169,9.3487,10284300.0
2013-02-07 10:40:00,11.78,11.8,11.75,11.77,4405100.0,9.3566,9.3725,9.3328,9.3487,4405100.0
2013-02-07 10:50:00,11.78,11.82,11.77,11.82,3465100.0,9.3566,9.3884,9.3487,9.3884,3465100.0
2013-02-07 11:00:00,11.82,11.84,11.8,11.83,2679700.0,9.3884,9.4043,9.3725,9.3963,2679700.0
2013-02-07 11:10:00,11.83,11.85,11.8,11.8,4113200.0,9.3963,9.4122,9.3725,9.3725,4113200.0
2013-02-07 11:20:00,11.8,11.82,11.79,11.8,3011900.0,9.3725,9.3884,9.3646,9.3725,3011900.0
2013-02-07 11:30:00,11.8,11.81,11.76,11.76,3303000.0,9.3725,9.3804,9.3407,9.3407,3303000.0
2013-02-07 11:40:00,11.76,11.79,11.74,11.77,3342600.0,9.3407,9.3646,9.3248,9.3487,3342600.0
2013-02-07 11:50:00,11.77,11.8,11.77,11.8,1734300.0,9.3487,9.3725,9.3487,9.3725,1734300.0
2013-02-07 12:00:00,11.8,11.82,11.79,11.81,1698200.0,9.3725,9.3884,9.3646,9.3804,1698200.0
2013-02-07 12:10:00,11.82,11.82,11.8,11.81,1613800.0,9.3884,9.3884,9.3725,9.3804,1613800.0
2013-02-07 12:20:00,11.8,11.82,11.8,11.82,1305500.0,9.3725,9.3884,9.3725,9.3884,1305500.0
2013-02-07 12:30:00,11.82,11.86,11.81,11.84,2880600.0,9.3884,9.4202,9.3804,9.4043,2880600.0
2013-02-07 12:40:00,11.84,11.86,11.83,11.84,1626100.0,9.4043,9.4202,9.3963,9.4043,1626100.0
2013-02-07 12:50:00,11.85,11.86,11.82,11.84,2006600.0,9.4122,9.4202,9.3884,9.4043,2006600.0
2013-02-07 13:00:00,11.84,11.85,11.82,11.84,1655900.0,9.4043,9.4122,9.3884,9.4043,1655900.0
2013-02-07 13:10:00,11.83,11.84,11.81,11.82,2206300.0,9.3963,9.4043,9.3804,9.3884,2206300.0
2013-02-07 13:20:00,11.82,11.86,11.81,11.85,2817100.0,9.3884,9.4202,9.3804,9.4122,2817100.0
2013-02-07 13:30:00,11.85,11.85,11.83,11.85,1256400.0,9.4122,9.4122,9.3963,9.4122,1256400.0
2013-02-07 13:40:00,11.85,11.87,11.84,11.85,2783600.0,9.4122,9.4281,9.4043,9.4122,2783600.0
2013-02-07 13:50:00,11.85,11.88,11.84,11.88,1403700.0,9.4122,9.436,9.4043,9.436,1403700.0
2013-02-07 14:00:00,11.88,11.9,11.85,11.85,3229200.0,9.436,9.4519,9.4122,9.4122,3229200.0
2013-02-07 14:10:00,11.86,11.89,11.85,11.88,1837100.0,9.4202,9.444,9.4122,9.436,1837100.0
2013-02-07 14:20:00,11.88,11.89,11.87,11.89,1337400.0,9.436,9.444,9.4281,9.444,1337400.0
2013-02-07 14:30:00,11.88,11.89,11.86,11.87,1697600.0,9.436,9.444,9.4202,9.4281,1697600.0
2013-02-07 14:40:00,11.87,11.88,11.85,11.87,2662400.0,9.4281,9.436,9.4122,9.4281,2662400.0
2013-02-07 14:50:00,11.88,11.89,11.86,11.89,1602100.0,9.436,9.444,9.4202,9.444,1602100.0
2013-02-07 15:00:00,11.89,11.89,11.86,11.87,2469100.0,9.444,9.444,9.4202,9.4281,2469100.0
2013-02-07 15:10:00,11.88,11.89,11.86,11.88,1801100.0,9.436,9.444,9.4202,9.436,1801100.0
2013-02-07 15:20:00,11.89,11.89,11.86,11.87,2026200.0,9.444,9.444,9.4202,9.4281,2026200.0
2013-02-07 15:30:00,11.87,11.87,11.84,11.87,3044200.0,9.4281,9.4281,9.4043,9.4281,3044200.0
2013-02-07 15:40:00,11.87,11.88,11.85,11.87,3524600.0,9.4281,9.436,9.4122,9.4281,3524600.0
2013-02-07 15:50:00,11.87,11.87,11.82,11.84,7119900.0,9.4281,9.4281,9.3884,9.4043,7119900.0
2013-02-08 09:30:00,11.86,11.9,11.85,11.88,8016800.0,9.4202,9.4519,9.4122,9.436,8016800.0
2013-02-08 09:40:00,11.88,11.9,11.84,11.86,5505600.0,9.436,9.4519,9.4043,9.4202,5505600.0
2013-02-08 09:50:00,11.85,11.9,11.84,11.87,5018000.0,9.4122,9.4519,9.4043,9.4281,5018000.0
2013-02-08 10:00:00,11.87,11.88,11.84,11.85,4740400.0,9.4281,9.436,9.4043,9.4122,4740400.0
2013-02-08 10:10:00,11.85,11.86,11.84,11.85,3806600.0,9.4122,9.4202,9.4043,9.4122,3806600.0
2013-02-08 10:20:00,11.85,11.85,11.78,11.79,7191500.0,9.4122,9.4122,9.3566,9.3646,7191500.0
2013-02-08 10:30:00,11.79,11.81,11.78,11.8,4004000.0,9.3646,9.3804,9.3566,9.3725,4004000.0
2013-02-08 10:40:00,11.8,11.81,11.78,11.79,2706300.0,9.3725,9.3804,9.3566,9.3646,2706300.0
2013-02-08 10:50:00,11.79,11.8,11.77,11.79,2365300.0,9.3646,9.3725,9.3487,9.3646,2365300.0
2013-02-08 11:00:00,11.79,11.8,11.75,11.77,4454400.0,9.3646,9.3725,9.3328,9.3487,4454400.0
2013-02-08 11:10:00,11.76,11.77,11.75,11.75,1860000.0,9.3407,9.3487,9.3328,9.3328,1860000.0
2013-02-08 11:20:00,11.76,11.76,11.74,11.75,2979300.0,9.3407,9.3407,9.3248,9.3328,2979300.0
2013-02-08 11:30:00,11.74,11.76,11.73,11.76,3443300.0,9.3248,9.3407,9.3169,9.3407,3443300.0
2013-02-08 11:40:00,11.76,11.78,11.75,11.77,2036400.0,9.3407,9.3566,9.3328,9.3487,2036400.0
2013-02-08 11:50:00,11.78,11.8,11.77,11.79,3033100.0,9.3566,9.3725,9.3487,9.3646,3033100.0
2013-02-08 12:00:00,11.8,11.82,11.78,11.8,2756000.0,9.3725,9.3884,9.3566,9.3725,2756000.0
2013-02-08 12:10:00,11.8,11.81,11.78,11.79,1716900.0,9.3725,9.3804,9.3566,9.3646,1716900.0
2013-02-08 12:20:00,11.78,11.79,11.76,11.78,2101900.0,9.3566,9.3646,9.3407,9.3566,2101900.0
2013-02-08 12:30:00,11.78,11.79,11.76,11.76,2113000.0,9.3566,9.3646,9.3407,9.3407,2113000.0
2013-02-08 12:40:00,11.76,11.78,11.76,11.78,1500000.0,9.3407,9.3566,9.3407,9.3566,1500000.0
2013-02-08 12:50:00,11.78,11.79,11.77,11.79,1513200.0,9.3566,9.3646,9.3487,9.3646,1513200.0
2013-02-08 13:00:00,11.78,11.79,11.78,11.79,1309500.0,9.3566,9.3646,9.3566,9.3646,1309500.0
2013-02-08 13:10:00,11.79,11.79,11.78,11.78,1294900.0,9.3646,9.3646,9.3566,9.3566,1294900.0
2013-02-08 13:20:00,11.78,11.79,11.77,11.77,993700.0,9.3566,9.3646,9.3487,9.3487,993700.0
2013-02-08 13:30:00,11.77,11.78,11.75,11.76,2049400.0,9.3487,9.3566,9.3328,9.3407,2049400.0
2013-02-08 13:40:00,11.75,11.77,11.75,11.76,1397600.0,9.3328,9.3487,9.3328,9.3407,1397600.0
2013-02-08 13:50:00,11.75,11.77,11.75,11.77,1548500.0,9.3328,9.3487,9.3328,9.3487,1548500.0
2013-02-08 14:00:00,11.77,11.77,11.76,11.77,801800.0,9.3487,9.3487,9.3407,9.3487,801800.0
2013-02-08 14:10:00,11.76,11.79,11.76,11.77,1913100.0,9.3407,9.3646,9.3407,9.3487,1913100.0
2013-02-08 14:20:00,11.77,11.79,11.76,11.79,1481600.0,9.3487,9.3646,9.3407,9.3646,1481600.0
2013-02-08 14:30:00,11.78,11.8,11.78,11.8,1569500.0,9.3566,9.3725,9.3566,9.3725,1569500.0
2013-02-08 14:40:00,11.8,11.81,11.77,11.78,2127500.0,9.3725,9.3804,9.3487,9.3566,2127500.0
2013-02-08 14:50:00,11.78,11.79,11.77,11.79,1360600.0,9.3566,9.3646,9.3487,9.3646,1360600.0
2013-02-08 15:00:00,11.79,11.79,11.77,11.78,1603500.0,9.3646,9.3646,9.3487,9.3566,1603500.0
2013-02-08 15:10:00,11.78,11.78,11.75,11.76,2165700.0,9.3566,9.3566,9.3328,9.3407,2165700.0
2013-02-08 15:20:00,11.76,11.77,11.75,11.77,3647400.0,9.3407,9.3487,9.3328,9.3487,3647400.0
2013-02-08 15:30:00,11.77,11.77,11.74,11.76,4045400.0,9.3487,9.3487,9.3248,9.3407,4045400.0
2013-02-08 15:40:00,11.76,11.76,11.75,11.76,2879500.0,9.3407,9.3407,9.3328,9.3407,2879500.0
2013-02-08 15:50:00,11.76,11.76,11.72,11.75,11556900.0,9.3407,9.3407,9.309,9.3328,11556900.0
2013-02-11 09:30:00,11.73,11.75,11.67,11.71,6496800.0,9.3169,9.3328,9.2692,9.301,6496800.0
2013-02-11 09:40:00,11.71,11.82,11.7,11.82,5337700.0,9.301,9.3884,9.2931,9.3884,5337700.0
2013-02-11 09:50:00,11.82,11.84,11.8,11.84,5513100.0,9.3884,9.4043,9.3725,9.4043,5513100.0
2013-02-11 10:00:00,11.84,11.9,11.83,11.87,8251300.0,9.4043,9.4519,9.3963,9.4281,8251300.0
2013-02-11 10:10:00,11.87,11.88,11.83,11.84,4657500.0,9.4281,9.436,9.3963,9.4043,4657500.0
2013-02-11 10:20:00,11.84,11.88,11.83,11.88,3613800.0,9.4043,9.436,9.3963,9.436,3613800.0
2013-02-11 10:30:00,11.88,11.89,11.84,11.87,3669400.0,9.436,9.444,9.4043,9.4281,3669400.0
2013-02-11 10:40:00,11.87,11.88,11.86,11.88,2881900.0,9.4281,9.436,9.4202,9.436,2881900.0
2013-02-11 10:50:00,11.87,11.89,11.87,11.89,2321100.0,9.4281,9.444,9.4281,9.444,2321100.0
2013-02-11 11:00:00,11.89,11.9,11.88,11.89,5131200.0,9.444,9.4519,9.436,9.444,5131200.0
2013-02-11 11:10:00,11.88,11.9,11.86,11.86,4165500.0,9.436,9.4519,9.4202,9.4202,4165500.0
2013-02-11 11:20:00,11.87,11.89,11.86,11.87,2429700.0,9.4281,9.444,9.4202,9.4281,2429700.0
2013-02-11 11:30:00,11.87,11.88,11.87,11.88,977100.0,9.4281,9.436,9.4281,9.436,977100.0
2013-02-11 11:40:00,11.87,11.88,11.87,11.87,1479100.0,9.4281,9.436,9.4281,9.4281,1479100.0
2013-02-11 11:50:00,11.87,11.88,11.86,11.86,1447300.0,9.4281,9.436,9.4202,9.4202,1447300.0
2013-02-11 12:00:00,11.86,11.87,11.85,11.85,2108000.0,9.4202,9.4281,9.4122,9.4122,2108000.0
2013-02-11 12:10:00,11.86,11.86,11.83,11.86,2275200.0,9.4202,9.4202,9.3963,9.4202,2275200.0
2013-02-11 12:20:00,11.86,11.87,11.85,11.87,1035100.0,9.4202,9.4281,9.4122,9.4281,1035100.0
2013-02-11 12:30:00,11.87,11.87,11.85,11.87,1391500.0,9.4281,9.4281,9.4122,9.4281,1391500.0
2013-02-11 12:40:00,11.86,11.88,11.83,11.84,2038600.0,9.4202,9.436,9.3963,9.4043,2038600.0
2013-02-11 12:50:00,11.85,11.85,11.84,11.84,755500.0,9.4122,9.4122,9.4043,9.4043,755500.0
2013-02-11 13:00:00,11.84,11.86,11.84,11.84,965000.0,9.4043,9.4202,9.4043,9.4043,965000.0
2013-02-11 13:10:00,11.84,11.85,11.83,11.83,1012800.0,9.4043,9.4122,9.3963,9.3963,1012800.0
2013-02-11 13:20:00,11.83,11.84,11.83,11.83,710000.0,9.3963,9.4043,9.3963,9.3963,710000.0
2013-02-11 13:30:00,11.83,11.84,11.82,11.83,1089300.0,9.3963,9.4043,9.3884,9.3963,1089300.0
2013-02-11 13:40:00,11.84,11.84,11.82,11.82,751200.0,9.4043,9.4043,9.3884,9.3884,751200.0
2013-02-11 13:50:00,11.83,11.84,11.82,11.84,923200.0,9.3963,9.4043,9.3884,9.4043,923200.0
2013-02-11 14:00:00,11.83,11.86,11.83,11.86,1105800.0,9.3963,9.4202,9.3963,9.4202,1105800.0
2013-02-11 14:10:00,11.86,11.87,11.85,11.85,1400600.0,9.4202,9.4281,9.4122,9.4122,1400600.0
2013-02-11 14:20:00,11.85,11.87,11.85,11.87,854800.0,9.4122,9.4281,9.4122,9.4281,854800.0
2013-02-11 14:30:00,11.87,11.88,11.86,11.88,1446900.0,9.4281,9.436,9.4202,9.436,1446900.0
2013-02-11 14:40:00,11.87,11.88,11.87,11.88,957500.0,9.4281,9.436,9.4281,9.436,957500.0
2013-02-11 14:50:00,11.88,11.88,11.84,11.85,2507200.0,9.436,9.436,9.4043,9.4122,2507200.0
2013-02-11 15:00:00,11.84,11.87,11.84,11.86,1699400.0,9.4043,9.4281,9.4043,9.4202,1699400.0
2013-02-11 15:10:00,11.87,11.88,11.86,11.87,2292800.0,9.4281,9.436,9.4202,9.4281,2292800.0
2013-02-11 15:20:00,11.87,11.88,11.86,11.87,1037000.0,9.4281,9.436,9.4202,9.4281,1037000.0
2013-02-11 15:30:00,11.87,11.88,11.86,11.88,1862600.0,9.4281,9.436,9.4202,9.436,1862600.0
2013-02-11 15:40:00,11.88,11.89,11.87,11.88,3314400.0,9.436,9.444,9.4281,9.436,3314400.0
2013-02-11 15:50:00,11.88,11.88,11.85,11.85,4171800.0,9.436,9.436,9.4122,9.4122,4171800.0
2013-02-12 09:30:00,11.87,11.89,11.78,11.83,5426100.0,9.4281,9.444,9.3566,9.3963,5426100.0
2013-02-12 09:40:00,11.83,11.88,11.8,11.86,3600400.0,9.3963,9.436,9.3725,9.4202,3600400.0
2013-02-12 09:50:00,11.87,11.98,11.86,11.97,10741300.0,9.4281,9.5155,9.4202,9.5075,10741300.0
2013-02-12 10:00:00,11.98,12.09,11.95,12.07,19032000.0,9.5155,9.6028,9.4916,9.587,19032000.0
2013-02-12 10:10:00,12.07,12.12,12.05,12.05,9891300.0,9.587,9.6267,9.5711,9.5711,9891300.0
2013-02-12 10:20:00,12.05,12.12,12.05,12.1,7826800.0,9.5711,9.6267,9.5711,9.6108,7826800.0
2013-02-12 10:30:00,12.11,12.11,12.06,12.08,4108700.0,9.6187,9.6187,9.579,9.5949,4108700.0
2013-02-12 10:40:00,12.07,12.1,12.05,12.08,4791600.0,9.587,9.6108,9.5711,9.5949,4791600.0
2013-02-12 10:50:00,12.08,12.1,12.08,12.08,2581200.0,9.5949,9.6108,9.5949,9.5949,2581200.0
2013-02-12 11:00:00,12.09,12.11,12.06,12.11,4439300.0,9.6028,9.6187,9.579,9.6187,4439300.0
2013-02-12 11:10:00,12.11,12.15,12.1,12.13,6857100.0,9.6187,9.6505,9.6108,9.6346,6857100.0
2013-02-12 11:20:00,12.13,12.15,12.12,12.13,4866500.0,9.6346,9.6505,9.6267,9.6346,4866500.0
2013-02-12 11:30:00,12.12,12.15,12.12,12.14,3641200.0,9.6267,9.6505,9.6267,9.6426,3641200.0
2013-02-12 11:40:00,12.13,12.14,12.11,12.11,3649300.0,9.6346,9.6426,9.6187,9.6187,3649300.0
2013-02-12 11:50:00,12.12,12.14,12.11,12.13,2791700.0,9.6267,9.6426,9.6187,9.6346,2791700.0
2013-02-12 12:00:00,12.13,12.14,12.12,12.13,2373300.0,9.6346,9.6426,9.6267,9.6346,2373300.0
2013-02-12 12:10:00,12.13,12.15,12.12,12.15,2253100.0,9.6346,9.6505,9.6267,9.6505,2253100.0
2013-02-12 12:20:00,12.14,12.15,12.13,12.13,2415400.0,9.6426,9.6505,9.6346,9.6346,2415400.0
2013-02-12 12:30:00,12.13,12.17,12.12,12.17,4654300.0,9.6346,9.6664,9.6267,9.6664,4654300.0
2013-02-12 12:40:00,12.17,12.18,12.15,12.17,6261800.0,9.6664,9.6743,9.6505,9.6664,6261800.0
2013-02-12 12:50:00,12.17,12.18,12.16,12.18,2843800.0,9.6664,9.6743,9.6584,9.6743,2843800.0
2013-02-12 13:00:00,12.17,12.19,12.15,12.17,4338600.0,9.6664,9.6823,9.6505,9.6664,4338600.0
2013-02-12 13:10:00,12.16,12.2,12.16,12.2,4007900.0,9.6584,9.6902,9.6584,9.6902,4007900.0
2013-02-12 13:20:00,12.2,12.2,12.18,12.19,3751800.0,9.6902,9.6902,9.6743,9.6823,3751800.0
2013-02-12 13:30:00,12.19,12.19,12.17,12.18,1766900.0,9.6823,9.6823,9.6664,9.6743,1766900.0
2013-02-12 13:40:00,12.18,12.2,12.18,12.19,3027500.0,9.6743,9.6902,9.6743,9.6823,3027500.0
2013-02-12 13:50:00,12.19,12.19,12.17,12.18,2067600.0,9.6823,9.6823,9.6664,9.6743,2067600.0
2013-02-12 14:00:00,12.18,12.2,12.18,12.19,2626200.0,9.6743,9.6902,9.6743,9.6823,2626200.0
2013-02-12 14:10:00,12.2,12.2,12.18,12.19,3734900.0,9.6902,9.6902,9.6743,9.6823,3734900.0
2013-02-12 14:20:00,12.2,12.24,12.19,12.23,9620100.0,9.6902,9.722,9.6823,9.714,9620100.0
2013-02-12 14:30:00,12.23,12.26,12.22,12.26,5663600.0,9.714,9.7379,9.7061,9.7379,5663600.0
2013-02-12 14:40:00,12.26,12.28,12.25,12.28,5520900.0,9.7379,9.7538,9.7299,9.7538,5520900.0
2013-02-12 14:50:00,12.27,12.31,12.27,12.29,7884600.0,9.7458,9.7776,9.7458,9.7617,7884600.0
2013-02-12 15:00:00,12.29,12.3,12.27,12.27,4456500.0,9.7617,9.7696,9.7458,9.7458,4456500.0
2013-02-12 15:10:00,12.28,12.28,12.26,12.28,5727900.0,9.7538,9.7538,9.7379,9.7538,5727900.0
2013-02-12 15:20:00,12.27,12.31,12.26,12.3,6801800.0,9.7458,9.7776,9.7379,9.7696,6801800.0
2013-02-12 15:30:00,12.31,12.34,12.3,12.31,8946000.0,9.7776,9.8014,9.7696,9.7776,8946000.0
2013-02-12 15:40:00,12.32,12.32,12.28,12.28,8707000.0,9.7855,9.7855,9.7538,9.7538,8707000.0
2013-02-12 15:50:00,12.28,12.29,12.24,12.25,16881000.0,9.7538,9.7617,9.722,9.7299,16881000.0
2013-02-13 09:30:00,12.35,12.42,12.28,12.38,16936400.0,9.8094,9.865,9.7538,9.8332,16936400.0
2013-02-13 09:40:00,12.38,12.38,12.25,12.28,10472400.0,9.8332,9.8332,9.7299,9.7538,10472400.0
2013-02-13 09:50:00,12.27,12.32,12.25,12.32,7530900.0,9.7458,9.7855,9.7299,9.7855,7530900.0
2013-02-13 10:00:00,12.31,12.33,12.29,12.3,4975900.0,9.7776,9.7935,9.7617,9.7696,4975900.0
2013-02-13 10:10:00,12.3,12.36,12.3,12.35,5288400.0,9.7696,9.8173,9.7696,9.8094,5288400.0
2013-02-13 10:20:00,12.35,12.37,12.31,12.35,6582600.0,9.8094,9.8252,9.7776,9.8094,6582600.0
2013-02-13 10:30:00,12.35,12.35,12.3,12.31,4264000.0,9.8094,9.8094,9.7696,9.7776,4264000.0
2013-02-13 10:40:00,12.31,12.33,12.29,12.29,3980900.0,9.7776,9.7935,9.7617,9.7617,3980900.0
2013-02-13 10:50:00,12.29,12.3,12.26,12.29,4070600.0,9.7617,9.7696,9.7379,9.7617,4070600.0
2013-02-13 11:00:00,12.28,12.3,12.27,12.28,2019700.0,9.7538,9.7696,9.7458,9.7538,2019700.0
2013-02-13 11:10:00,12.27,12.3,12.22,12.24,6580900.0,9.7458,9.7696,9.7061,9.722,6580900.0
2013-02-13 11:20:00,12.25,12.27,12.23,12.27,4812900.0,9.7299,9.7458,9.714,9.7458,4812900.0
2013-02-13 11:30:00,12.26,12.27,12.25,12.26,1988000.0,9.7379,9.7458,9.7299,9.7379,1988000.0
2013-02-13 11:40:00,12.26,12.29,12.25,12.28,2627000.0,9.7379,9.7617,9.7299,9.7538,2627000.0
2013-02-13 11:50:00,12.27,12.34,12.27,12.34,3711100.0,9.7458,9.8014,9.7458,9.8014,3711100.0
2013-02-13 12:00:00,12.34,12.34,12.31,12.34,2954200.0,9.8014,9.8014,9.7776,9.8014,2954200.0
2013-02-13 12:10:00,12.34,12.34,12.33,12.33,1173500.0,9.8014,9.8014,9.7935,9.7935,1173500.0
2013-02-13 12:20:00,12.34,12.35,12.33,12.33,2707300.0,9.8014,9.8094,9.7935,9.7935,2707300.0
2013-02-13 12:30:00,12.33,12.34,12.3,12.31,2933600.0,9.7935,9.8014,9.7696,9.7776,2933600.0
2013-02-13 12:40:00,12.32,12.34,12.31,12.34,2685400.0,9.7855,9.8014,9.7776,9.8014,2685400.0
2013-02-13 12:50:00,12.34,12.34,12.32,12.32,3333500.0,9.8014,9.8014,9.7855,9.7855,3333500.0
2013-02-13 13:00:00,12.32,12.33,12.31,12.32,1586600.0,9.7855,9.7935,9.7776,9.7855,1586600.0
2013-02-13 13:10:00,12.31,12.32,12.3,12.31,1577000.0,9.7776,9.7855,9.7696,9.7776,1577000.0
2013-02-13 13:20:00,12.31,12.32,12.28,12.3,2516000.0,9.7776,9.7855,9.7538,9.7696,2516000.0
2013-02-13 13:30:00,12.3,12.3,12.29,12.29,1225300.0,9.7696,9.7696,9.7617,9.7617,1225300.0
2013-02-13 13:40:00,12.3,12.31,12.29,12.31,1128300.0,9.7696,9.7776,9.7617,9.7776,1128300.0
2013-02-13 13:50:00,12.3,12.32,12.3,12.31,1509700.0,9.7696,9.7855,9.7696,9.7776,1509700.0
2013-02-13 14:00:00,12.32,12.32,12.28,12.28,2273600.0,9.7855,9.7855,9.7538,9.7538,2273600.0
2013-02-13 14:10:00,12.28,12.28,12.21,12.21,5114500.0,9.7538,9.7538,9.6982,9.6982,5114500.0
2013-02-13 14:20:00,12.21,12.26,12.21,12.25,3674500.0,9.6982,9.7379,9.6982,9.7299,3674500.0
2013-02-13 14:30:00,12.26,12.26,12.21,12.22,4397500.0,9.7379,9.7379,9.6982,9.7061,4397500.0
2013-02-13 14:40:00,12.21,12.22,12.07,12.09,12628600.0,9.6982,9.7061,9.587,9.6028,12628600.0
2013-02-13 14:50:00,12.1,12.12,12.05,12.12,9733900.0,9.6108,9.6267,9.5711,9.6267,9733900.0
2013-02-13 15:00:00,12.12,12.15,12.1,12.13,4542500.0,9.6267,9.6505,9.6108,9.6346,4542500.0
2013-02-13 15:10:00,12.14,12.17,12.13,12.13,3736000.0,9.6426,9.6664,9.6346,9.6346,3736000.0
2013-02-13 15:20:00,12.14,12.18,12.13,12.15,4498400.0,9.6426,9.6743,9.6346,9.6505,4498400.0
2013-02-13 15:30:00,12.15,12.16,12.09,12.1,4685600.0,9.6505,9.6584,9.6028,9.6108,4685600.0
2013-02-13 15:40:00,12.1,12.16,12.1,12.13,5735300.0,9.6108,9.6584,9.6108,9.6346,5735300.0
2013-02-13 15:50:00,12.13,12.17,12.13,12.15,9596200.0,9.6346,9.6664,9.6346,9.6505,9596200.0
2013-02-14 09:30:00,12.09,12.15,12.07,12.11,7727900.0,9.6028,9.6505,9.587,9.6187,7727900.0
2013-02-14 09:40:00,12.11,12.16,12.1,12.16,3619700.0,9.6187,9.6584,9.6108,9.6584,3619700.0
2013-02-14 09:50:00,12.16,12.2,12.14,12.18,5789400.0,9.6584,9.6902,9.6426,9.6743,5789400.0
2013-02-14 10:00:00,12.18,12.22,12.17,12.21,5120100.0,9.6743,9.7061,9.6664,9.6982,5120100.0
2013-02-14 10:10:00,12.21,12.25,12.19,12.23,5809200.0,9.6982,9.7299,9.6823,9.714,5809200.0
2013-02-14 10:20:00,12.23,12.25,12.21,12.25,3809000.0,9.714,9.7299,9.6982,9.7299,3809000.0
2013-02-14 10:30:00,12.25,12.26,12.22,12.24,4637400.0,9.7299,9.7379,9.7061,9.722,4637400.0
2013-02-14 10:40:00,12.24,12.27,12.23,12.25,4784300.0,9.722,9.7458,9.714,9.7299,4784300.0
2013-02-14 10:50:00,12.25,12.25,12.18,12.19,4617900.0,9.7299,9.7299,9.6743,9.6823,4617900.0
2013-02-14 11:00:00,12.19,12.23,12.19,12.2,3135700.0,9.6823,9.714,9.6823,9.6902,3135700.0
2013-02-14 11:10:00,12.2,12.21,12.18,12.19,3477800.0,9.6902,9.6982,9.6743,9.6823,3477800.0
2013-02-14 11:20:00,12.18,12.2,12.18,12.19,1908900.0,9.6743,9.6902,9.6743,9.6823,1908900.0
2013-02-14 11:30:00,12.19,12.24,12.19,12.2,2521600.0,9.6823,9.722,9.6823,9.6902,2521600.0
2013-02-14 11:40:00,12.2,12.21,12.17,12.17,3650800.0,9.6902,9.6982,9.6664,9.6664,3650800.0
2013-02-14 11:50:00,12.17,12.19,12.16,12.19,2171300.0,9.6664,9.6823,9.6584,9.6823,2171300.0
2013-02-14 12:00:00,12.18,12.2,12.18,12.18,1512000.0,9.6743,9.6902,9.6743,9.6743,1512000.0
2013-02-14 12:10:00,12.18,12.24,12.18,12.22,2989300.0,9.6743,9.722,9.6743,9.7061,2989300.0
2013-02-14 12:20:00,12.22,12.23,12.2,12.21,2227900.0,9.7061,9.714,9.6902,9.6982,2227900.0
2013-02-14 12:30:00,12.21,12.22,12.19,12.2,1420300.0,9.6982,9.7061,9.6823,9.6902,1420300.0
2013-02-14 12:40:00,12.2,12.22,12.18,12.2,2610700.0,9.6902,9.7061,9.6743,9.6902,2610700.0
2013-02-14 12:50:00,12.2,12.22,12.19,12.21,1835700.0,9.6902,9.7061,9.6823,9.6982,1835700.0
2013-02-14 13:00:00,12.21,12.22,12.19,12.2,1868400.0,9.6982,9.7061,9.6823,9.6902,1868400.0
2013-02-14 13:10:00,12.2,12.21,12.17,12.18,2898400.0,9.6902,9.6982,9.6664,9.6743,2898400.0
2013-02-14 13:20:00,12.18,12.19,12.15,12.17,2674200.0,9.6743,9.6823,9.6505,9.6664,2674200.0
2013-02-14 13:30:00,12.17,12.2,12.17,12.18,2838000.0,9.6664,9.6902,9.6664,9.6743,2838000.0
2013-02-14 13:40:00,12.18,12.2,12.17,12.17,1936500.0,9.6743,9.6902,9.6664,9.6664,1936500.0
2013-02-14 13:50:00,12.18,12.19,12.17,12.18,1375600.0,9.6743,9.6823,9.6664,9.6743,1375600.0
2013-02-14 14:00:00,12.18,12.2,12.16,12.19,2464400.0,9.6743,9.6902,9.6584,9.6823,2464400.0
2013-02-14 14:10:00,12.19,12.2,12.17,12.18,1320600.0,9.6823,9.6902,9.6664,9.6743,1320600.0
2013-02-14 14:20:00,12.18,12.19,12.17,12.19,1106900.0,9.6743,9.6823,9.6664,9.6823,1106900.0
2013-02-14 14:30:00,12.19,12.19,12.17,12.18,1311100.0,9.6823,9.6823,9.6664,9.6743,1311100.0
2013-02-14 14:40:00,12.18,12.19,12.15,12.18,3271400.0,9.6743,9.6823,9.6505,9.6743,3271400.0
2013-02-14 14:50:00,12.18,12.18,12.17,12.17,1406900.0,9.6743,9.6743,9.6664,9.6664,1406900.0
2013-02-14 15:00:00,12.17,12.19,12.15,12.17,3742200.0,9.6664,9.6823,9.6505,9.6664,3742200.0
2013-02-14 15:10:00,12.17,12.19,12.16,12.19,2730900.0,9.6664,9.6823,9.6584,9.6823,2730900.0
2013-02-14 15:20:00,12.19,12.19,12.17,12.17,1737800.0,9.6823,9.6823,9.6664,9.6664,1737800.0
2013-02-14 15:30:00,12.18,12.18,12.12,12.17,5856500.0,9.6743,9.6743,9.6267,9.6664,5856500.0
2013-02-14 15:40:00,12.17,12.18,12.16,12.17,3454100.0,9.6664,9.6743,9.6584,9.6664,3454100.0
2013-02-14 15:50:00,12.16,12.18,12.13,12.13,9665400.0,9.6584,9.6743,9.6346,9.6346,9665400.0
2013-02-15 09:30:00,12.21,12.21,12.14,12.17,15763300.0,9.6982,9.6982,9.6426,9.6664,15763300.0
2013-02-15 09:40:00,12.17,12.18,12.11,12.11,6321600.0,9.6664,9.6743,9.6187,9.6187,6321600.0
2013-02-15 09:50:00,12.11,12.16,12.1,12.16,4924200.0,9.6187,9.6584,9.6108,9.6584,4924200.0
2013-02-15 10:00:00,12.15,12.16,12.12,12.13,3762500.0,9.6505,9.6584,9.6267,9.6346,3762500.0
2013-02-15 10:10:00,12.14,12.15,12.13,12.14,1951800.0,9.6426,9.6505,9.6346,9.6426,1951800.0
2013-02-15 10:20:00,12.14,12.15,12.12,12.12,2269800.0,9.6426,9.6505,9.6267,9.6267,2269800.0
2013-02-15 10:30:00,12.12,12.13,12.08,12.1,5228200.0,9.6267,9.6346,9.5949,9.6108,5228200.0
2013-02-15 10:40:00,12.1,12.12,12.08,12.11,3365300.0,9.6108,9.6267,9.5949,9.6187,3365300.0
2013-02-15 10:50:00,12.11,12.12,12.09,12.12,2580900.0,9.6187,9.6267,9.6028,9.6267,2580900.0
2013-02-15 11:00:00,12.12,12.12,12.09,12.09,2152200.0,9.6267,9.6267,9.6028,9.6028,2152200.0
2013-02-15 11:10:00,12.1,12.11,12.09,12.11,1699600.0,9.6108,9.6187,9.6028,9.6187,1699600.0
2013-02-15 11:20:00,12.11,12.11,12.06,12.08,3277400.0,9.6187,9.6187,9.579,9.5949,3277400.0
2013-02-15 11:30:00,12.07,12.08,12.04,12.06,4323200.0,9.587,9.5949,9.5631,9.579,4323200.0
2013-02-15 11:40:00,12.06,12.06,12.02,12.05,3414300.0,9.579,9.579,9.5472,9.5711,3414300.0
2013-02-15 11:50:00,12.05,12.05,12.04,12.04,1202000.0,9.5711,9.5711,9.5631,9.5631,1202000.0
2013-02-15 12:00:00,12.05,12.05,12.03,12.04,2952900.0,9.5711,9.5711,9.5552,9.5631,2952900.0
2013-02-15 12:10:00,12.03,12.04,11.97,12.01,8470000.0,9.5552,9.5631,9.5075,9.5393,8470000.0
2013-02-15 12:20:00,12.01,12.03,11.99,12.02,3118200.0,9.5393,9.5552,9.5234,9.5472,3118200.0
2013-02-15 12:30:00,12.02,12.04,12.01,12.02,3451600.0,9.5472,9.5631,9.5393,9.5472,3451600.0
2013-02-15 12:40:00,12.03,12.05,12.02,12.05,1700700.0,9.5552,9.5711,9.5472,9.5711,1700700.0
2013-02-15 12:50:00,12.04,12.05,12.03,12.05,2142000.0,9.5631,9.5711,9.5552,9.5711,2142000.0
2013-02-15 13:00:00,12.04,12.05,12.04,12.05,1028500.0,9.5631,9.5711,9.5631,9.5711,1028500.0
2013-02-15 13:10:00,12.04,12.09,12.04,12.08,2962800.0,9.5631,9.6028,9.5631,9.5949,2962800.0
2013-02-15 13:20:00,12.08,12.08,12.06,12.07,2044500.0,9.5949,9.5949,9.579,9.587,2044500.0
2013-02-15 13:30:00,12.07,12.1,12.06,12.09,2984300.0,9.587,9.6108,9.579,9.6028,2984300.0
2013-02-15 13:40:00,12.1,12.1,12.08,12.08,1185600.0,9.6108,9.6108,9.5949,9.5949,1185600.0
2013-02-15 13:50:00,12.09,12.1,12.07,12.09,2132100.0,9.6028,9.6108,9.587,9.6028,2132100.0
2013-02-15 14:00:00,12.09,12.09,12.05,12.06,3258200.0,9.6028,9.6028,9.5711,9.579,3258200.0
2013-02-15 14:10:00,12.06,12.07,12.0,12.01,2921800.0,9.579,9.587,9.5314,9.5393,2921800.0
2013-02-15 14:20:00,12.0,12.03,11.99,12.0,4863900.0,9.5314,9.5552,9.5234,9.5314,4863900.0
2013-02-15 14:30:00,12.0,12.02,11.99,12.01,2989100.0,9.5314,9.5472,9.5234,9.5393,2989100.0
2013-02-15 14:40:00,12.01,12.01,11.97,12.0,3948400.0,9.5393,9.5393,9.5075,9.5314,3948400.0
2013-02-15 14:50:00,12.0,12.01,11.99,11.99,2330100.0,9.5314,9.5393,9.5234,9.5234,2330100.0
2013-02-15 15:00:00,12.0,12.02,11.99,12.0,2725800.0,9.5314,9.5472,9.5234,9.5314,2725800.0
2013-02-15 15:10:00,12.0,12.01,11.99,12.01,2167100.0,9.5314,9.5393,9.5234,9.5393,2167100.0
2013-02-15 15:20:00,12.01,12.03,12.0,12.02,2771500.0,9.5393,9.5552,9.5314,9.5472,2771500.0
2013-02-15 15:30:00,12.01,12.06,12.01,12.04,5426900.0,9.5393,9.579,9.5393,9.5631,5426900.0
2013-02-15 15:40:00,12.05,12.07,12.04,12.05,7893500.0,9.5711,9.587,9.5631,9.5711,7893500.0
2013-02-15 15:50:00,12.05,12.06,12.02,12.03,10895200.0,9.5711,9.579,9.5472,9.5552,10895200.0
2013-02-19 09:30:00,12.1,12.15,12.06,12.06,8349600.0,9.6108,9.6505,9.579,9.579,8349600.0
2013-02-19 09:40:00,12.06,12.2,12.06,12.18,8099000.0,9.579,9.6902,9.579,9.6743,8099000.0
2013-02-19 09:50:00,12.18,12.2,12.14,12.18,6399900.0,9.6743,9.6902,9.6426,9.6743,6399900.0
2013-02-19 10:00:00,12.18,12.19,12.15,12.16,6978100.0,9.6743,9.6823,9.6505,9.6584,6978100.0
2013-02-19 10:10:00,12.16,12.18,12.14,12.18,3406600.0,9.6584,9.6743,9.6426,9.6743,3406600.0
2013-02-19 10:20:00,12.18,12.19,12.16,12.19,3284400.0,9.6743,9.6823,9.6584,9.6823,3284400.0
2013-02-19 10:30:00,12.18,12.22,12.18,12.21,6055400.0,9.6743,9.7061,9.6743,9.6982,6055400.0
2013-02-19 10:40:00,12.2,12.25,12.2,12.24,7620200.0,9.6902,9.7299,9.6902,9.722,7620200.0
2013-02-19 10:50:00,12.23,12.24,12.21,12.22,3750600.0,9.714,9.722,9.6982,9.7061,3750600.0
2013-02-19 11:00:00,12.22,12.24,12.21,12.24,2800200.0,9.7061,9.722,9.6982,9.722,2800200.0
2013-02-19 11:10:00,12.24,12.28,12.23,12.28,5303800.0,9.722,9.7538,9.714,9.7538,5303800.0
2013-02-19 11:20:00,12.28,12.3,12.27,12.3,4140500.0,9.7538,9.7696,9.7458,9.7696,4140500.0
2013-02-19 11:30:00,12.29,12.31,12.28,12.29,4063000.0,9.7617,9.7776,9.7538,9.7617,4063000.0
2013-02-19 11:40:00,12.29,12.3,12.27,12.28,3108100.0,9.7617,9.7696,9.7458,9.7538,3108100.0
2013-02-19 11:50:00,12.28,12.31,12.27,12.29,2905800.0,9.7538,9.7776,9.7458,9.7617,2905800.0
2013-02-19 12:00:00,12.29,12.3,12.24,12.25,4007200.0,9.7617,9.7696,9.722,9.7299,4007200.0
2013-02-19 12:10:00,12.26,12.26,12.24,12.26,2482100.0,9.7379,9.7379,9.722,9.7379,2482100.0
2013-02-19 12:20:00,12.26,12.27,12.25,12.27,1355100.0,9.7379,9.7458,9.7299,9.7458,1355100.0
2013-02-19 12:30:00,12.27,12.28,12.26,12.28,1544300.0,9.7458,9.7538,9.7379,9.7538,1544300.0
2013-02-19 12:40:00,12.28,12.29,12.27,12.29,2256700.0,9.7538,9.7617,9.7458,9.7617,2256700.0
2013-02-19 12:50:00,12.29,12.3,12.27,12.28,2968100.0,9.7617,9.7696,9.7458,9.7538,2968100.0
2013-02-19 13:00:00,12.28,12.29,12.27,12.29,987300.0,9.7538,9.7617,9.7458,9.7617,987300.0
2013-02-19 13:10:00,12.28,12.29,12.28,12.29,1063500.0,9.7538,9.7617,9.7538,9.7617,1063500.0
2013-02-19 13:20:00,12.29,12.29,12.28,12.29,1037900.0,9.7617,9.7617,9.7538,9.7617,1037900.0
2013-02-19 13:30:00,12.29,12.3,12.28,12.3,2908300.0,9.7617,9.7696,9.7538,9.7696,2908300.0
2013-02-19 13:40:00,12.29,12.3,12.27,12.27,2323400.0,9.7617,9.7696,9.7458,9.7458,2323400.0
2013-02-19 13:50:00,12.27,12.29,12.27,12.28,1392900.0,9.7458,9.7617,9.7458,9.7538,1392900.0
2013-02-19 14:00:00,12.28,12.31,12.28,12.3,2820100.0,9.7538,9.7776,9.7538,9.7696,2820100.0
2013-02-19 14:10:00,12.31,12.31,12.3,12.31,1464000.0,9.7776,9.7776,9.7696,9.7776,1464000.0
2013-02-19 14:20:00,12.31,12.31,12.26,12.26,3420100.0,9.7776,9.7776,9.7379,9.7379,3420100.0
2013-02-19 14:30:00,12.27,12.27,12.22,12.23,4169100.0,9.7458,9.7458,9.7061,9.714,4169100.0
2013-02-19 14:40:00,12.24,12.25,12.16,12.19,6545300.0,9.722,9.7299,9.6584,9.6823,6545300.0
2013-02-19 14:50:00,12.19,12.21,12.19,12.2,1863300.0,9.6823,9.6982,9.6823,9.6902,1863300.0
2013-02-19 15:00:00,12.2,12.22,12.2,12.21,1498000.0,9.6902,9.7061,9.6902,9.6982,1498000.0
2013-02-19 15:10:00,12.21,12.22,12.18,12.19,4277900.0,9.6982,9.7061,9.6743,9.6823,4277900.0
2013-02-19 15:20:00,12.19,12.2,12.16,12.16,2529200.0,9.6823,9.6902,9.6584,9.6584,2529200.0
2013-02-19 15:30:00,12.16,12.18,12.15,12.17,4647800.0,9.6584,9.6743,9.6505,9.6664,4647800.0
2013-02-19 15:40:00,12.17,12.2,12.16,12.19,5383300.0,9.6664,9.6902,9.6584,9.6823,5383300.0
2013-02-19 15:50:00,12.19,12.19,12.15,12.18,9392300.0,9.6823,9.6823,9.6505,9.6743,9392300.0
2013-02-20 09:30:00,12.18,12.29,12.16,12.24,11484400.0,9.6743,9.7617,9.6584,9.722,11484400.0
2013-02-20 09:40:00,12.23,12.28,12.19,12.24,6258300.0,9.714,9.7538,9.6823,9.722,6258300.0
2013-02-20 09:50:00,12.25,12.25,12.18,12.18,4908100.0,9.7299,9.7299,9.6743,9.6743,4908100.0
2013-02-20 10:00:00,12.19,12.23,12.16,12.19,4582900.0,9.6823,9.714,9.6584,9.6823,4582900.0
2013-02-20 10:10:00,12.19,12.22,12.18,12.19,3093800.0,9.6823,9.7061,9.6743,9.6823,3093800.0
2013-02-20 10:20:00,12.19,12.2,12.16,12.16,2966700.0,9.6823,9.6902,9.6584,9.6584,2966700.0
2013-02-20 10:30:00,12.16,12.17,12.1,12.13,5228000.0,9.6584,9.6664,9.6108,9.6346,5228000.0
2013-02-20 10:40:00,12.13,12.13,12.06,12.07,4117100.0,9.6346,9.6346,9.579,9.587,4117100.0
2013-02-20 10:50:00,12.08,12.11,12.07,12.11,4293900.0,9.5949,9.6187,9.587,9.6187,4293900.0
2013-02-20 11:00:00,12.11,12.11,12.08,12.08,3210500.0,9.6187,9.6187,9.5949,9.5949,3210500.0
2013-02-20 11:10:00,12.08,12.09,12.07,12.08,3942000.0,9.5949,9.6028,9.587,9.5949,3942000.0
2013-02-20 11:20:00,12.08,12.09,12.05,12.06,3767600.0,9.5949,9.6028,9.5711,9.579,3767600.0
2013-02-20 11:30:00,12.06,12.07,12.03,12.04,3930100.0,9.579,9.587,9.5552,9.5631,3930100.0
2013-02-20 11:40:00,12.04,12.05,12.03,12.04,3294200.0,9.5631,9.5711,9.5552,9.5631,3294200.0
2013-02-20 11:50:00,12.04,12.04,12.0,12.02,4691800.0,9.5631,9.5631,9.5314,9.5472,4691800.0
2013-02-20 12:00:00,12.01,12.03,12.0,12.02,2456100.0,9.5393,9.5552,9.5314,9.5472,2456100.0
2013-02-20 12:10:00,12.02,12.05,12.01,12.02,2913900.0,9.5472,9.5711,9.5393,9.5472,2913900.0
2013-02-20 12:20:00,12.02,12.04,12.02,12.03,1585200.0,9.5472,9.5631,9.5472,9.5552,1585200.0
2013-02-20 12:30:00,12.03,12.05,12.01,12.05,2892500.0,9.5552,9.5711,9.5393,9.5711,2892500.0
2013-02-20 12:40:00,12.05,12.06,12.02,12.03,2523900.0,9.5711,9.579,9.5472,9.5552,2523900.0
2013-02-20 12:50:00,12.03,12.04,12.01,12.02,2424400.0,9.5552,9.5631,9.5393,9.5472,2424400.0
2013-02-20 13:00:00,12.02,12.04,12.0,12.03,1902300.0,9.5472,9.5631,9.5314,9.5552,1902300.0
2013-02-20 13:10:00,12.03,12.05,12.02,12.05,2135100.0,9.5552,9.5711,9.5472,9.5711,2135100.0
2013-02-20 13:20:00,12.05,12.06,12.03,12.04,1479400.0,9.5711,9.579,9.5552,9.5631,1479400.0
2013-02-20 13:30:00,12.04,12.04,12.02,12.03,1277800.0,9.5631,9.5631,9.5472,9.5552,1277800.0
2013-02-20 13:40:00,12.03,12.05,12.02,12.04,1548200.0,9.5552,9.5711,9.5472,9.5631,1548200.0
2013-02-20 13:50:00,12.04,12.04,12.02,12.03,1597600.0,9.5631,9.5631,9.5472,9.5552,1597600.0
2013-02-20 14:00:00,12.03,12.05,12.0,12.05,3450100.0,9.5552,9.5711,9.5314,9.5711,3450100.0
2013-02-20 14:10:00,12.05,12.05,12.02,12.04,2458500.0,9.5711,9.5711,9.5472,9.5631,2458500.0
2013-02-20 14:20:00,12.04,12.04,12.01,12.03,2350300.0,9.5631,9.5631,9.5393,9.5552,2350300.0
2013-02-20 14:30:00,12.02,12.03,11.96,12.0,7489600.0,9.5472,9.5552,9.4996,9.5314,7489600.0
2013-02-20 14:40:00,11.99,12.0,11.86,11.92,7760300.0,9.5234,9.5314,9.4202,9.4678,7760300.0
2013-02-20 14:50:00,11.92,11.94,11.88,11.89,6236300.0,9.4678,9.4837,9.436,9.444,6236300.0
2013-02-20 15:00:00,11.89,11.9,11.76,11.81,10045200.0,9.444,9.4519,9.3407,9.3804,10045200.0
2013-02-20 15:10:00,11.81,11.85,11.78,11.79,5979300.0,9.3804,9.4122,9.3566,9.3646,5979300.0
2013-02-20 15:20:00,11.8,11.83,11.78,11.81,6699600.0,9.3725,9.3963,9.3566,9.3804,6699600.0
2013-02-20 15:30:00,11.82,11.84,11.79,11.82,5689300.0,9.3884,9.4043,9.3646,9.3884,5689300.0
2013-02-20 15:40:00,11.83,11.83,11.75,11.76,8050600.0,9.3963,9.3963,9.3328,9.3407,8050600.0
2013-02-20 15:50:00,11.75,11.82,11.75,11.79,13299400.0,9.3328,9.3884,9.3328,9.3646,13299400.0
2013-02-21 09:30:00,11.73,11.73,11.58,11.61,14682500.0,9.3169,9.3169,9.1978,9.2216,14682500.0
2013-02-21 09:40:00,11.62,11.69,11.58,11.62,10097700.0,9.2295,9.2851,9.1978,9.2295,10097700.0
2013-02-21 09:50:00,11.62,11.62,11.55,11.57,8767200.0,9.2295,9.2295,9.1739,9.1898,8767200.0
2013-02-21 10:00:00,11.57,11.58,11.5,11.54,14074700.0,9.1898,9.1978,9.1342,9.166,14074700.0
2013-02-21 10:10:00,11.53,11.57,11.51,11.55,6757300.0,9.158,9.1898,9.1422,9.1739,6757300.0
2013-02-21 10:20:00,11.55,11.65,11.55,11.63,7050500.0,9.1739,9.2534,9.1739,9.2375,7050500.0
2013-02-21 10:30:00,11.63,11.65,11.59,11.59,4526300.0,9.2375,9.2534,9.2057,9.2057,4526300.0
2013-02-21 10:40:00,11.59,11.61,11.57,11.58,4029300.0,9.2057,9.2216,9.1898,9.1978,4029300.0
2013-02-21 10:50:00,11.57,11.58,11.52,11.52,4800900.0,9.1898,9.1978,9.1501,9.1501,4800900.0
2013-02-21 11:00:00,11.52,11.56,11.51,11.53,5897300.0,9.1501,9.1819,9.1422,9.158,5897300.0
2013-02-21 11:10:00,11.53,11.54,11.51,11.53,4258700.0,9.158,9.166,9.1422,9.158,4258700.0
2013-02-21 11:20:00,11.53,11.55,11.5,11.53,5699100.0,9.158,9.1739,9.1342,9.158,5699100.0
2013-02-21 11:30:00,11.53,11.59,11.52,11.56,4325000.0,9.158,9.2057,9.1501,9.1819,4325000.0
2013-02-21 11:40:00,11.56,11.58,11.55,11.55,2619500.0,9.1819,9.1978,9.1739,9.1739,2619500.0
2013-02-21 11:50:00,11.55,11.59,11.55,11.55,2859600.0,9.1739,9.2057,9.1739,9.1739,2859600.0
2013-02-21 12:00:00,11.55,11.56,11.54,11.54,2905200.0,9.1739,9.1819,9.166,9.166,2905200.0
2013-02-21 12:10:00,11.54,11.57,11.51,11.51,5042900.0,9.166,9.1898,9.1422,9.1422,5042900.0
2013-02-21 12:20:00,11.51,11.53,11.5,11.52,3536100.0,9.1422,9.158,9.1342,9.1501,3536100.0
2013-02-21 12:30:00,11.52,11.53,11.5,11.5,3418400.0,9.1501,9.158,9.1342,9.1342,3418400.0
2013-02-21 12:40:00,11.51,11.53,11.48,11.5,5800800.0,9.1422,9.158,9.1183,9.1342,5800800.0
2013-02-21 12:50:00,11.51,11.53,11.5,11.53,2574500.0,9.1422,9.158,9.1342,9.158,2574500.0
2013-02-21 13:00:00,11.53,11.54,11.5,11.5,2418900.0,9.158,9.166,9.1342,9.1342,2418900.0
2013-02-21 13:10:00,11.5,11.51,11.45,11.46,5132800.0,9.1342,9.1422,9.0945,9.1024,5132800.0
2013-02-21 13:20:00,11.46,11.48,11.45,11.46,3192900.0,9.1024,9.1183,9.0945,9.1024,3192900.0
2013-02-21 13:30:00,11.46,11.48,11.45,11.46,2676100.0,9.1024,9.1183,9.0945,9.1024,2676100.0
2013-02-21 13:40:00,11.46,11.47,11.42,11.42,4188900.0,9.1024,9.1104,9.0707,9.0707,4188900.0
2013-02-21 13:50:00,11.42,11.44,11.42,11.43,2859500.0,9.0707,9.0866,9.0707,9.0786,2859500.0
2013-02-21 14:00:00,11.43,11.44,11.38,11.39,5383400.0,9.0786,9.0866,9.0389,9.0468,5383400.0
2013-02-21 14:10:00,11.4,11.4,11.36,11.36,5167400.0,9.0548,9.0548,9.023,9.023,5167400.0
2013-02-21 14:20:00,11.36,11.4,11.36,11.4,5218600.0,9.023,9.0548,9.023,9.0548,5218600.0
2013-02-21 14:30:00,11.4,11.41,11.38,11.38,3903600.0,9.0548,9.0627,9.0389,9.0389,3903600.0
2013-02-21 14:40:00,11.38,11.39,11.35,11.37,3204500.0,9.0389,9.0468,9.0151,9.031,3204500.0
2013-02-21 14:50:00,11.37,11.42,11.35,11.42,4369100.0,9.031,9.0707,9.0151,9.0707,4369100.0
2013-02-21 15:00:00,11.41,11.5,11.4,11.49,7264200.0,9.0627,9.1342,9.0548,9.1263,7264200.0
2013-02-21 15:10:00,11.49,11.52,11.46,11.46,7408700.0,9.1263,9.1501,9.1024,9.1024,7408700.0
2013-02-21 15:20:00,11.46,11.52,11.46,11.49,4490100.0,9.1024,9.1501,9.1024,9.1263,4490100.0
2013-02-21 15:30:00,11.5,11.52,11.47,11.48,4887300.0,9.1342,9.1501,9.1104,9.1183,4887300.0
2013-02-21 15:40:00,11.47,11.48,11.43,11.45,7934400.0,9.1104,9.1183,9.0786,9.0945,7934400.0
2013-02-21 15:50:00,11.45,11.45,11.38,11.41,15397800.0,9.0945,9.0945,9.0389,9.0627,15397800.0
2013-02-22 09:30:00,11.62,11.63,11.56,11.58,11614700.0,9.2295,9.2375,9.1819,9.1978,11614700.0
2013-02-22 09:40:00,11.58,11.58,11.51,11.54,7862900.0,9.1978,9.1978,9.1422,9.166,7862900.0
2013-02-22 09:50:00,11.54,11.56,11.5,11.51,4494900.0,9.166,9.1819,9.1342,9.1422,4494900.0
2013-02-22 10:00:00,11.51,11.52,11.46,11.51,6318100.0,9.1422,9.1501,9.1024,9.1422,6318100.0
2013-02-22 10:10:00,11.51,11.52,11.47,11.51,4188200.0,9.1422,9.1501,9.1104,9.1422,4188200.0
2013-02-22 10:20:00,11.51,11.52,11.48,11.49,2690100.0,9.1422,9.1501,9.1183,9.1263,2690100.0
2013-02-22 10:30:00,11.49,11.49,11.45,11.45,3384800.0,9.1263,9.1263,9.0945,9.0945,3384800.0
2013-02-22 10:40:00,11.46,11.47,11.42,11.44,5673000.0,9.1024,9.1104,9.0707,9.0866,5673000.0
2013-02-22 10:50:00,11.43,11.44,11.38,11.41,4999800.0,9.0786,9.0866,9.0389,9.0627,4999800.0
2013-02-22 11:00:00,11.41,11.43,11.38,11.42,4074800.0,9.0627,9.0786,9.0389,9.0707,4074800.0
2013-02-22 11:10:00,11.42,11.42,11.37,11.38,3710100.0,9.0707,9.0707,9.031,9.0389,3710100.0
2013-02-22 11:20:00,11.39,11.44,11.37,11.43,2576500.0,9.0468,9.0866,9.031,9.0786,2576500.0
2013-02-22 11:30:00,11.43,11.47,11.41,11.47,2479200.0,9.0786,9.1104,9.0627,9.1104,2479200.0
2013-02-22 11:40:00,11.47,11.47,11.44,11.44,2127600.0,9.1104,9.1104,9.0866,9.0866,2127600.0
2013-02-22 11:50:00,11.44,11.46,11.43,11.45,1359800.0,9.0866,9.1024,9.0786,9.0945,1359800.0
2013-02-22 12:00:00,11.45,11.46,11.42,11.45,2086000.0,9.0945,9.1024,9.0707,9.0945,2086000.0
2013-02-22 12:10:00,11.44,11.45,11.43,11.44,1069400.0,9.0866,9.0945,9.0786,9.0866,1069400.0
2013-02-22 12:20:00,11.43,11.44,11.43,11.43,644600.0,9.0786,9.0866,9.0786,9.0786,644600.0
2013-02-22 12:30:00,11.43,11.44,11.41,11.42,2414600.0,9.0786,9.0866,9.0627,9.0707,2414600.0
2013-02-22 12:40:00,11.42,11.46,11.42,11.46,2372100.0,9.0707,9.1024,9.0707,9.1024,2372100.0
2013-02-22 12:50:00,11.46,11.46,11.42,11.43,2382500.0,9.1024,9.1024,9.0707,9.0786,2382500.0
2013-02-22 13:00:00,11.43,11.43,11.41,11.42,1543600.0,9.0786,9.0786,9.0627,9.0707,1543600.0
2013-02-22 13:10:00,11.41,11.42,11.41,11.42,1220000.0,9.0627,9.0707,9.0627,9.0707,1220000.0
2013-02-22 13:20:00,11.41,11.42,11.36,11.37,7867000.0,9.0627,9.0707,9.023,9.031,7867000.0
2013-02-22 13:30:00,11.36,11.37,11.35,11.37,3788600.0,9.023,9.031,9.0151,9.031,3788600.0
2013-02-22 13:40:00,11.36,11.38,11.36,11.36,2251900.0,9.023,9.0389,9.023,9.023,2251900.0
2013-02-22 13:50:00,11.36,11.37,11.35,11.37,2063900.0,9.023,9.031,9.0151,9.031,2063900.0
2013-02-22 14:00:00,11.37,11.37,11.32,11.34,4500400.0,9.031,9.031,8.9912,9.0071,4500400.0
2013-02-22 14:10:00,11.34,11.35,11.31,11.31,3341400.0,9.0071,9.0151,8.9833,8.9833,3341400.0
2013-02-22 14:20:00,11.32,11.32,11.26,11.3,6546300.0,8.9912,8.9912,8.9436,8.9754,6546300.0
2013-02-22 14:30:00,11.3,11.35,11.28,11.33,3856100.0,8.9754,9.0151,8.9595,8.9992,3856100.0
2013-02-22 14:40:00,11.33,11.33,11.3,11.3,2161900.0,8.9992,8.9992,8.9754,8.9754,2161900.0
2013-02-22 14:50:00,11.3,11.34,11.3,11.32,2865600.0,8.9754,9.0071,8.9754,8.9912,2865600.0
2013-02-22 15:00:00,11.32,11.38,11.32,11.37,4911100.0,8.9912,9.0389,8.9912,9.031,4911100.0
2013-02-22 15:10:00,11.37,11.39,11.36,11.37,3420500.0,9.031,9.0468,9.023,9.031,3420500.0
2013-02-22 15:20:00,11.37,11.39,11.37,11.38,2385700.0,9.031,9.0468,9.031,9.0389,2385700.0
2013-02-22 15:30:00,11.38,11.45,11.37,11.45,5738100.0,9.0389,9.0945,9.031,9.0945,5738100.0
2013-02-22 15:40:00,11.45,11.45,11.39,11.39,5396000.0,9.0945,9.0945,9.0468,9.0468,5396000.0
2013-02-22 15:50:00,11.4,11.44,11.38,11.44,10564900.0,9.0548,9.0866,9.0389,9.0866,10564900.0
2013-02-25 09:30:00,11.6,11.61,11.45,11.51,10182000.0,9.2136,9.2216,9.0945,9.1422,10182000.0
2013-02-25 09:40:00,11.51,11.58,11.5,11.54,6077600.0,9.1422,9.1978,9.1342,9.166,6077600.0
2013-02-25 09:50:00,11.53,11.54,11.52,11.54,2852900.0,9.158,9.166,9.1501,9.166,2852900.0
2013-02-25 10:00:00,11.54,11.57,11.47,11.47,8008000.0,9.166,9.1898,9.1104,9.1104,8008000.0
2013-02-25 10:10:00,11.48,11.51,11.45,11.46,5792100.0,9.1183,9.1422,9.0945,9.1024,5792100.0
2013-02-25 10:20:00,11.45,11.46,11.35,11.37,8970200.0,9.0945,9.1024,9.0151,9.031,8970200.0
2013-02-25 10:30:00,11.38,11.4,11.33,11.34,4346100.0,9.0389,9.0548,8.9992,9.0071,4346100.0
2013-02-25 10:40:00,11.34,11.4,11.32,11.39,6270600.0,9.0071,9.0548,8.9912,9.0468,6270600.0
2013-02-25 10:50:00,11.38,11.39,11.33,11.35,3838100.0,9.0389,9.0468,8.9992,9.0151,3838100.0
2013-02-25 11:00:00,11.34,11.35,11.3,11.34,4588700.0,9.0071,9.0151,8.9754,9.0071,4588700.0
2013-02-25 11:10:00,11.35,11.38,11.33,11.35,3340400.0,9.0151,9.0389,8.9992,9.0151,3340400.0
2013-02-25 11:20:00,11.34,11.36,11.33,11.35,2340800.0,9.0071,9.023,8.9992,9.0151,2340800.0
2013-02-25 11:30:00,11.35,11.37,11.28,11.3,4722000.0,9.0151,9.031,8.9595,8.9754,4722000.0
2013-02-25 11:40:00,11.3,11.31,11.22,11.25,6617900.0,8.9754,8.9833,8.9118,8.9356,6617900.0
2013-02-25 11:50:00,11.25,11.27,11.22,11.23,3613100.0,8.9356,8.9515,8.9118,8.9198,3613100.0
2013-02-25 12:00:00,11.24,11.28,11.22,11.27,3640800.0,8.9277,8.9595,8.9118,8.9515,3640800.0
2013-02-25 12:10:00,11.26,11.29,11.26,11.26,2134900.0,8.9436,8.9674,8.9436,8.9436,2134900.0
2013-02-25 12:20:00,11.26,11.27,11.24,11.25,2092200.0,8.9436,8.9515,8.9277,8.9356,2092200.0
2013-02-25 12:30:00,11.26,11.29,11.25,11.28,2015400.0,8.9436,8.9674,8.9356,8.9595,2015400.0
2013-02-25 12:40:00,11.28,11.29,11.25,11.28,2874600.0,8.9595,8.9674,8.9356,8.9595,2874600.0
2013-02-25 12:50:00,11.28,11.29,11.26,11.27,1746200.0,8.9595,8.9674,8.9436,8.9515,1746200.0
2013-02-25 13:00:00,11.28,11.29,11.25,11.26,2124200.0,8.9595,8.9674,8.9356,8.9436,2124200.0
2013-02-25 13:10:00,11.26,11.26,11.23,11.24,2510900.0,8.9436,8.9436,8.9198,8.9277,2510900.0
2013-02-25 13:20:00,11.23,11.26,11.23,11.24,1975200.0,8.9198,8.9436,8.9198,8.9277,1975200.0
2013-02-25 13:30:00,11.24,11.25,11.21,11.22,4277000.0,8.9277,8.9356,8.9039,8.9118,4277000.0
2013-02-25 13:40:00,11.21,11.22,11.18,11.21,5339000.0,8.9039,8.9118,8.88,8.9039,5339000.0
2013-02-25 13:50:00,11.21,11.22,11.18,11.18,3757600.0,8.9039,8.9118,8.88,8.88,3757600.0
2013-02-25 14:00:00,11.18,11.2,11.16,11.19,4674100.0,8.88,8.8959,8.8642,8.888,4674100.0
2013-02-25 14:10:00,11.19,11.22,11.18,11.21,3126900.0,8.888,8.9118,8.88,8.9039,3126900.0
2013-02-25 14:20:00,11.21,11.23,11.2,11.21,2621700.0,8.9039,8.9198,8.8959,8.9039,2621700.0
2013-02-25 14:30:00,11.21,11.22,11.17,11.18,2652800.0,8.9039,8.9118,8.8721,8.88,2652800.0
2013-02-25 14:40:00,11.18,11.2,11.17,11.18,3470400.0,8.88,8.8959,8.8721,8.88,3470400.0
2013-02-25 14:50:00,11.17,11.2,11.17,11.19,2516900.0,8.8721,8.8959,8.8721,8.888,2516900.0
2013-02-25 15:00:00,11.18,11.19,11.15,11.15,5471000.0,8.88,8.888,8.8562,8.8562,5471000.0
2013-02-25 15:10:00,11.16,11.18,11.12,11.12,6382900.0,8.8642,8.88,8.8324,8.8324,6382900.0
2013-02-25 15:20:00,11.12,11.14,11.11,11.11,6719900.0,8.8324,8.8483,8.8244,8.8244,6719900.0
2013-02-25 15:30:00,11.11,11.12,11.07,11.09,8259800.0,8.8244,8.8324,8.7927,8.8086,8259800.0
2013-02-25 15:40:00,11.09,11.09,11.04,11.04,9931200.0,8.8086,8.8086,8.7688,8.7688,9931200.0
2013-02-25 15:50:00,11.04,11.05,10.98,11.02,20826600.0,8.7688,8.7768,8.7212,8.753,20826600.0
2013-02-26 09:30:00,11.12,11.16,11.08,11.13,11599400.0,8.8324,8.8642,8.8006,8.8403,11599400.0
2013-02-26 09:40:00,11.13,11.19,11.1,11.1,7931300.0,8.8403,8.888,8.8165,8.8165,7931300.0
2013-02-26 09:50:00,11.1,11.17,11.08,11.17,5319500.0,8.8165,8.8721,8.8006,8.8721,5319500.0
2013-02-26 10:00:00,11.17,11.22,11.14,11.16,9620200.0,8.8721,8.9118,8.8483,8.8642,9620200.0
2013-02-26 10:10:00,11.16,11.18,11.12,11.14,7630700.0,8.8642,8.88,8.8324,8.8483,7630700.0
2013-02-26 10:20:00,11.14,11.15,11.08,11.1,5353300.0,8.8483,8.8562,8.8006,8.8165,5353300.0
2013-02-26 10:30:00,11.1,11.12,11.03,11.09,6325500.0,8.8165,8.8324,8.7609,8.8086,6325500.0
2013-02-26 10:40:00,11.1,11.14,11.07,11.12,6225500.0,8.8165,8.8483,8.7927,8.8324,6225500.0
2013-02-26 10:50:00,11.12,11.14,11.1,11.13,5033700.0,8.8324,8.8483,8.8165,8.8403,5033700.0
2013-02-26 11:00:00,11.13,11.13,11.06,11.07,3055800.0,8.8403,8.8403,8.7847,8.7927,3055800.0
2013-02-26 11:10:00,11.07,11.1,11.05,11.08,4568600.0,8.7927,8.8165,8.7768,8.8006,4568600.0
2013-02-26 11:20:00,11.08,11.1,11.05,11.07,3679000.0,8.8006,8.8165,8.7768,8.7927,3679000.0
2013-02-26 11:30:00,11.07,11.1,11.06,11.07,2785000.0,8.7927,8.8165,8.7847,8.7927,2785000.0
2013-02-26 11:40:00,11.07,11.09,11.06,11.09,2681000.0,8.7927,8.8086,8.7847,8.8086,2681000.0
2013-02-26 11:50:00,11.08,11.14,11.08,11.12,3738800.0,8.8006,8.8483,8.8006,8.8324,3738800.0
2013-02-26 12:00:00,11.12,11.18,11.11,11.18,4418300.0,8.8324,8.88,8.8244,8.88,4418300.0
2013-02-26 12:10:00,11.18,11.19,11.14,11.14,3051400.0,8.88,8.888,8.8483,8.8483,3051400.0
2013-02-26 12:20:00,11.14,11.17,11.13,11.14,2507300.0,8.8483,8.8721,8.8403,8.8483,2507300.0
2013-02-26 12:30:00,11.15,11.22,11.14,11.21,3802500.0,8.8562,8.9118,8.8483,8.9039,3802500.0
2013-02-26 12:40:00,11.21,11.22,11.17,11.18,2379700.0,8.9039,8.9118,8.8721,8.88,2379700.0
2013-02-26 12:50:00,11.17,11.2,11.17,11.19,1747700.0,8.8721,8.8959,8.8721,8.888,1747700.0
2013-02-26 13:00:00,11.18,11.21,11.15,11.15,2491200.0,8.88,8.9039,8.8562,8.8562,2491200.0
2013-02-26 13:10:00,11.15,11.16,11.09,11.1,4118600.0,8.8562,8.8642,8.8086,8.8165,4118600.0
2013-02-26 13:20:00,11.1,11.11,11.08,11.08,2712800.0,8.8165,8.8244,8.8006,8.8006,2712800.0
2013-02-26 13:30:00,11.09,11.11,11.07,11.1,2852600.0,8.8086,8.8244,8.7927,8.8165,2852600.0
2013-02-26 13:40:00,11.1,11.12,11.07,11.09,2986000.0,8.8165,8.8324,8.7927,8.8086,2986000.0
2013-02-26 13:50:00,11.09,11.11,11.08,11.09,2875700.0,8.8086,8.8244,8.8006,8.8086,2875700.0
2013-02-26 14:00:00,11.09,11.12,11.09,11.09,1947100.0,8.8086,8.8324,8.8086,8.8086,1947100.0
2013-02-26 14:10:00,11.1,11.11,11.09,11.1,2810000.0,8.8165,8.8244,8.8086,8.8165,2810000.0
2013-02-26 14:20:00,11.1,11.12,11.09,11.11,2461200.0,8.8165,8.8324,8.8086,8.8244,2461200.0
2013-02-26 14:30:00,11.11,11.14,11.09,11.13,3216700.0,8.8244,8.8483,8.8086,8.8403,3216700.0
2013-02-26 14:40:00,11.12,11.13,11.09,11.09,2681000.0,8.8324,8.8403,8.8086,8.8086,2681000.0
2013-02-26 14:50:00,11.1,11.12,11.08,11.1,3150200.0,8.8165,8.8324,8.8006,8.8165,3150200.0
2013-02-26 15:00:00,11.1,11.13,11.09,11.12,2551700.0,8.8165,8.8403,8.8086,8.8324,2551700.0
2013-02-26 15:10:00,11.12,11.13,11.08,11.11,3201400.0,8.8324,8.8403,8.8006,8.8244,3201400.0
2013-02-26 15:20:00,11.11,11.15,11.1,11.15,2546600.0,8.8244,8.8562,8.8165,8.8562,2546600.0
2013-02-26 15:30:00,11.15,11.17,11.12,11.17,3558700.0,8.8562,8.8721,8.8324,8.8721,3558700.0
2013-02-26 15:40:00,11.17,11.18,11.14,11.17,4268800.0,8.8721,8.88,8.8483,8.8721,4268800.0
2013-02-26 15:50:00,11.17,11.17,11.12,11.14,6797800.0,8.8721,8.8721,8.8324,8.8483,6797800.0
2013-02-27 09:30:00,11.15,11.22,11.13,11.21,5575700.0,8.8641,8.9197,8.8482,8.9118,5575700.0
2013-02-27 09:40:00,11.2,11.29,11.2,11.21,7325500.0,8.9038,8.9754,8.9038,8.9118,7325500.0
2013-02-27 09:50:00,11.21,11.26,11.18,11.21,5433800.0,8.9118,8.9515,8.8879,8.9118,5433800.0
2013-02-27 10:00:00,11.21,11.26,11.2,11.21,4976900.0,8.9118,8.9515,8.9038,8.9118,4976900.0
2013-02-27 10:10:00,11.21,11.25,11.21,11.23,4150300.0,8.9118,8.9436,8.9118,8.9277,4150300.0
2013-02-27 10:20:00,11.22,11.24,11.15,11.19,5452300.0,8.9197,8.9356,8.8641,8.8959,5452300.0
2013-02-27 10:30:00,11.19,11.23,11.17,11.19,5520900.0,8.8959,8.9277,8.88,8.8959,5520900.0
2013-02-27 10:40:00,11.19,11.2,11.12,11.12,5771000.0,8.8959,8.9038,8.8402,8.8402,5771000.0
2013-02-27 10:50:00,11.12,11.13,11.1,11.11,5592300.0,8.8402,8.8482,8.8243,8.8323,5592300.0
2013-02-27 11:00:00,11.11,11.18,11.11,11.17,4078100.0,8.8323,8.8879,8.8323,8.88,4078100.0
2013-02-27 11:10:00,11.17,11.2,11.15,11.15,3184600.0,8.88,8.9038,8.8641,8.8641,3184600.0
2013-02-27 11:20:00,11.16,11.21,11.15,11.2,2656900.0,8.872,8.9118,8.8641,8.9038,2656900.0
2013-02-27 11:30:00,11.2,11.23,11.2,11.23,3842000.0,8.9038,8.9277,8.9038,8.9277,3842000.0
2013-02-27 11:40:00,11.23,11.26,11.22,11.25,3169000.0,8.9277,8.9515,8.9197,8.9436,3169000.0
2013-02-27 11:50:00,11.26,11.28,11.25,11.25,2826600.0,8.9515,8.9674,8.9436,8.9436,2826600.0
2013-02-27 12:00:00,11.26,11.26,11.24,11.26,1687300.0,8.9515,8.9515,8.9356,8.9515,1687300.0
2013-02-27 12:10:00,11.26,11.26,11.23,11.23,1946800.0,8.9515,8.9515,8.9277,8.9277,1946800.0
2013-02-27 12:20:00,11.23,11.32,11.23,11.31,4721500.0,8.9277,8.9992,8.9277,8.9913,4721500.0
2013-02-27 12:30:00,11.32,11.35,11.3,11.33,4549400.0,8.9992,9.023,8.9833,9.0072,4549400.0
2013-02-27 12:40:00,11.33,11.33,11.31,11.32,1464400.0,9.0072,9.0072,8.9913,8.9992,1464400.0
2013-02-27 12:50:00,11.32,11.32,11.27,11.29,2926400.0,8.9992,8.9992,8.9595,8.9754,2926400.0
2013-02-27 13:00:00,11.3,11.32,11.29,11.32,1371400.0,8.9833,8.9992,8.9754,8.9992,1371400.0
2013-02-27 13:10:00,11.31,11.33,11.3,11.3,1572700.0,8.9913,9.0072,8.9833,8.9833,1572700.0
2013-02-27 13:20:00,11.3,11.31,11.28,11.29,1712200.0,8.9833,8.9913,8.9674,8.9754,1712200.0
2013-02-27 13:30:00,11.3,11.32,11.29,11.31,751700.0,8.9833,8.9992,8.9754,8.9913,751700.0
2013-02-27 13:40:00,11.32,11.32,11.29,11.29,1201700.0,8.9992,8.9992,8.9754,8.9754,1201700.0
2013-02-27 13:50:00,11.29,11.31,11.29,11.29,1425100.0,8.9754,8.9913,8.9754,8.9754,1425100.0
2013-02-27 14:00:00,11.29,11.32,11.29,11.32,1367600.0,8.9754,8.9992,8.9754,8.9992,1367600.0
2013-02-27 14:10:00,11.32,11.35,11.31,11.33,3241100.0,8.9992,9.023,8.9913,9.0072,3241100.0
2013-02-27 14:20:00,11.33,11.36,11.32,11.35,2733400.0,9.0072,9.031,8.9992,9.023,2733400.0
2013-02-27 14:30:00,11.35,11.36,11.31,11.33,2091500.0,9.023,9.031,8.9913,9.0072,2091500.0
2013-02-27 14:40:00,11.33,11.34,11.32,11.33,1822300.0,9.0072,9.0151,8.9992,9.0072,1822300.0
2013-02-27 14:50:00,11.33,11.34,11.32,11.33,3320500.0,9.0072,9.0151,8.9992,9.0072,3320500.0
2013-02-27 15:00:00,11.33,11.33,11.31,11.32,2037200.0,9.0072,9.0072,8.9913,8.9992,2037200.0
2013-02-27 15:10:00,11.32,11.34,11.31,11.33,2288700.0,8.9992,9.0151,8.9913,9.0072,2288700.0
2013-02-27 15:20:00,11.33,11.34,11.31,11.32,2586400.0,9.0072,9.0151,8.9913,8.9992,2586400.0
2013-02-27 15:30:00,11.33,11.35,11.32,11.35,3403900.0,9.0072,9.023,8.9992,9.023,3403900.0
2013-02-27 15:40:00,11.35,11.36,11.32,11.33,4278700.0,9.023,9.031,8.9992,9.0072,4278700.0
2013-02-27 15:50:00,11.33,11.34,11.29,11.31,9732200.0,9.0072,9.0151,8.9754,8.9913,9732200.0
2013-02-28 09:30:00,11.33,11.36,11.28,11.32,5528700.0,9.0072,9.031,8.9674,8.9992,5528700.0
2013-02-28 09:40:00,11.33,11.36,11.31,11.31,4322800.0,9.0072,9.031,8.9913,8.9913,4322800.0
2013-02-28 09:50:00,11.32,11.32,11.21,11.24,6559800.0,8.9992,8.9992,8.9118,8.9356,6559800.0
2013-02-28 10:00:00,11.25,11.28,11.22,11.27,3386100.0,8.9436,8.9674,8.9197,8.9595,3386100.0
2013-02-28 10:10:00,11.28,11.33,11.25,11.32,3831100.0,8.9674,9.0072,8.9436,8.9992,3831100.0
2013-02-28 10:20:00,11.31,11.34,11.28,11.29,4726100.0,8.9913,9.0151,8.9674,8.9754,4726100.0
2013-02-28 10:30:00,11.29,11.31,11.26,11.28,3187100.0,8.9754,8.9913,8.9515,8.9674,3187100.0
2013-02-28 10:40:00,11.27,11.28,11.24,11.24,2949400.0,8.9595,8.9674,8.9356,8.9356,2949400.0
2013-02-28 10:50:00,11.25,11.26,11.23,11.26,2718800.0,8.9436,8.9515,8.9277,8.9515,2718800.0
2013-02-28 11:00:00,11.26,11.31,11.24,11.3,2759300.0,8.9515,8.9913,8.9356,8.9833,2759300.0
2013-02-28 11:10:00,11.31,11.31,11.28,11.3,1407700.0,8.9913,8.9913,8.9674,8.9833,1407700.0
2013-02-28 11:20:00,11.3,11.31,11.28,11.31,1353600.0,8.9833,8.9913,8.9674,8.9913,1353600.0
2013-02-28 11:30:00,11.31,11.31,11.28,11.29,1418800.0,8.9913,8.9913,8.9674,8.9754,1418800.0
2013-02-28 11:40:00,11.29,11.31,11.28,11.31,1157600.0,8.9754,8.9913,8.9674,8.9913,1157600.0
2013-02-28 11:50:00,11.31,11.33,11.31,11.33,1433200.0,8.9913,9.0072,8.9913,9.0072,1433200.0
2013-02-28 12:00:00,11.33,11.33,11.31,11.32,1079800.0,9.0072,9.0072,8.9913,8.9992,1079800.0
2013-02-28 12:10:00,11.32,11.32,11.3,11.3,796400.0,8.9992,8.9992,8.9833,8.9833,796400.0
2013-02-28 12:20:00,11.3,11.32,11.3,11.3,891300.0,8.9833,8.9992,8.9833,8.9833,891300.0
2013-02-28 12:30:00,11.3,11.32,11.3,11.3,993300.0,8.9833,8.9992,8.9833,8.9833,993300.0
2013-02-28 12:40:00,11.31,11.33,11.3,11.33,755200.0,8.9913,9.0072,8.9833,9.0072,755200.0
2013-02-28 12:50:00,11.33,11.33,11.31,11.31,911400.0,9.0072,9.0072,8.9913,8.9913,911400.0
2013-02-28 13:00:00,11.31,11.34,11.31,11.34,1174900.0,8.9913,9.0151,8.9913,9.0151,1174900.0
2013-02-28 13:10:00,11.34,11.35,11.33,11.35,2197100.0,9.0151,9.023,9.0072,9.023,2197100.0
2013-02-28 13:20:00,11.35,11.36,11.33,11.36,4289000.0,9.023,9.031,9.0072,9.031,4289000.0
2013-02-28 13:30:00,11.36,11.37,11.34,11.35,2197200.0,9.031,9.0389,9.0151,9.023,2197200.0
2013-02-28 13:40:00,11.35,11.35,11.32,11.35,1752900.0,9.023,9.023,8.9992,9.023,1752900.0
2013-02-28 13:50:00,11.35,11.36,11.34,11.36,1772100.0,9.023,9.031,9.0151,9.031,1772100.0
2013-02-28 14:00:00,11.35,11.36,11.34,11.35,1092500.0,9.023,9.031,9.0151,9.023,1092500.0
2013-02-28 14:10:00,11.35,11.36,11.34,11.35,934400.0,9.023,9.031,9.0151,9.023,934400.0
2013-02-28 14:20:00,11.34,11.36,11.33,11.34,2233800.0,9.0151,9.031,9.0072,9.0151,2233800.0
2013-02-28 14:30:00,11.34,11.35,11.31,11.34,2543100.0,9.0151,9.023,8.9913,9.0151,2543100.0
2013-02-28 14:40:00,11.33,11.34,11.28,11.28,3558400.0,9.0072,9.0151,8.9674,8.9674,3558400.0
2013-02-28 14:50:00,11.28,11.3,11.27,11.29,2655200.0,8.9674,8.9833,8.9595,8.9754,2655200.0
2013-02-28 15:00:00,11.28,11.3,11.27,11.29,2175500.0,8.9674,8.9833,8.9595,8.9754,2175500.0
2013-02-28 15:10:00,11.29,11.29,11.25,11.27,2375400.0,8.9754,8.9754,8.9436,8.9595,2375400.0
2013-02-28 15:20:00,11.28,11.31,11.27,11.29,2771500.0,8.9674,8.9913,8.9595,8.9754,2771500.0
2013-02-28 15:30:00,11.29,11.31,11.28,11.3,3668600.0,8.9754,8.9913,8.9674,8.9833,3668600.0
2013-02-28 15:40:00,11.3,11.3,11.27,11.28,4288200.0,8.9833,8.9833,8.9595,8.9674,4288200.0
2013-02-28 15:50:00,11.28,11.29,11.21,11.23,14405500.0,8.9674,8.9754,8.9118,8.9277,14405500.0
2013-03-01 09:30:00,11.13,11.14,11.03,11.04,10485400.0,8.8482,8.8561,8.7687,8.7766,10485400.0
2013-03-01 09:40:00,11.04,11.15,11.02,11.13,7854500.0,8.7766,8.8641,8.7607,8.8482,7854500.0
2013-03-01 09:50:00,11.13,11.19,11.11,11.18,5913100.0,8.8482,8.8959,8.8323,8.8879,5913100.0
2013-03-01 10:00:00,11.19,11.25,11.17,11.23,7344000.0,8.8959,8.9436,8.88,8.9277,7344000.0
2013-03-01 10:10:00,11.23,11.25,11.2,11.25,4129400.0,8.9277,8.9436,8.9038,8.9436,4129400.0
2013-03-01 10:20:00,11.25,11.34,11.22,11.34,7711800.0,8.9436,9.0151,8.9197,9.0151,7711800.0
2013-03-01 10:30:00,11.34,11.45,11.34,11.39,12359600.0,9.0151,9.1025,9.0151,9.0548,12359600.0
2013-03-01 10:40:00,11.38,11.48,11.38,11.45,9868300.0,9.0469,9.1264,9.0469,9.1025,9868300.0
2013-03-01 10:50:00,11.45,11.55,11.45,11.49,9048900.0,9.1025,9.182,9.1025,9.1343,9048900.0
2013-03-01 11:00:00,11.49,11.52,11.45,11.46,7369400.0,9.1343,9.1582,9.1025,9.1105,7369400.0
2013-03-01 11:10:00,11.46,11.47,11.41,11.44,5954000.0,9.1105,9.1184,9.0707,9.0946,5954000.0
2013-03-01 11:20:00,11.43,11.47,11.41,11.42,4033900.0,9.0866,9.1184,9.0707,9.0787,4033900.0
2013-03-01 11:30:00,11.42,11.46,11.4,11.42,4622900.0,9.0787,9.1105,9.0628,9.0787,4622900.0
2013-03-01 11:40:00,11.42,11.43,11.33,11.36,5956200.0,9.0787,9.0866,9.0072,9.031,5956200.0
2013-03-01 11:50:00,11.37,11.41,11.35,11.41,2619100.0,9.0389,9.0707,9.023,9.0707,2619100.0
2013-03-01 12:00:00,11.4,11.43,11.4,11.43,2784800.0,9.0628,9.0866,9.0628,9.0866,2784800.0
2013-03-01 12:10:00,11.43,11.47,11.4,11.47,2996300.0,9.0866,9.1184,9.0628,9.1184,2996300.0
2013-03-01 12:20:00,11.47,11.47,11.42,11.42,2176000.0,9.1184,9.1184,9.0787,9.0787,2176000.0
2013-03-01 12:30:00,11.43,11.45,11.41,11.44,1413200.0,9.0866,9.1025,9.0707,9.0946,1413200.0
2013-03-01 12:40:00,11.44,11.44,11.41,11.41,1084900.0,9.0946,9.0946,9.0707,9.0707,1084900.0
2013-03-01 12:50:00,11.42,11.45,11.41,11.43,1793800.0,9.0787,9.1025,9.0707,9.0866,1793800.0
2013-03-01 13:00:00,11.43,11.45,11.41,11.42,1738700.0,9.0866,9.1025,9.0707,9.0787,1738700.0
2013-03-01 13:10:00,11.42,11.44,11.41,11.42,1974200.0,9.0787,9.0946,9.0707,9.0787,1974200.0
2013-03-01 13:20:00,11.42,11.43,11.4,11.42,1814400.0,9.0787,9.0866,9.0628,9.0787,1814400.0
2013-03-01 13:30:00,11.41,11.42,11.38,11.41,3111200.0,9.0707,9.0787,9.0469,9.0707,3111200.0
2013-03-01 13:40:00,11.4,11.42,11.39,11.4,1950600.0,9.0628,9.0787,9.0548,9.0628,1950600.0
2013-03-01 13:50:00,11.39,11.42,11.38,11.42,1051200.0,9.0548,9.0787,9.0469,9.0787,1051200.0
2013-03-01 14:00:00,11.41,11.42,11.4,11.4,1145900.0,9.0707,9.0787,9.0628,9.0628,1145900.0
2013-03-01 14:10:00,11.4,11.42,11.38,11.42,1783400.0,9.0628,9.0787,9.0469,9.0787,1783400.0
2013-03-01 14:20:00,11.41,11.43,11.4,11.43,2179600.0,9.0707,9.0866,9.0628,9.0866,2179600.0
2013-03-01 14:30:00,11.43,11.44,11.41,11.41,1458000.0,9.0866,9.0946,9.0707,9.0707,1458000.0
2013-03-01 14:40:00,11.41,11.44,11.41,11.42,1991200.0,9.0707,9.0946,9.0707,9.0787,1991200.0
2013-03-01 14:50:00,11.42,11.45,11.41,11.45,2697900.0,9.0787,9.1025,9.0707,9.1025,2697900.0
2013-03-01 15:00:00,11.45,11.48,11.43,11.47,2508400.0,9.1025,9.1264,9.0866,9.1184,2508400.0
2013-03-01 15:10:00,11.47,11.49,11.45,11.45,2597500.0,9.1184,9.1343,9.1025,9.1025,2597500.0
2013-03-01 15:20:00,11.45,11.46,11.39,11.39,4225500.0,9.1025,9.1105,9.0548,9.0548,4225500.0
2013-03-01 15:30:00,11.39,11.42,11.38,11.38,2432000.0,9.0548,9.0787,9.0469,9.0469,2432000.0
2013-03-01 15:40:00,11.38,11.39,11.33,11.37,6033600.0,9.0469,9.0548,9.0072,9.0389,6033600.0
2013-03-01 15:50:00,11.37,11.38,11.31,11.34,10548400.0,9.0389,9.0469,8.9913,9.0151,10548400.0
2013-03-04 09:30:00,11.27,11.39,11.26,11.35,5263000.0,8.9595,9.0548,8.9515,9.023,5263000.0
2013-03-04 09:40:00,11.34,11.45,11.34,11.45,6222700.0,9.0151,9.1025,9.0151,9.1025,6222700.0
2013-03-04 09:50:00,11.44,11.45,11.37,11.38,3772800.0,9.0946,9.1025,9.0389,9.0469,3772800.0
2013-03-04 10:00:00,11.38,11.42,11.33,11.38,5202300.0,9.0469,9.0787,9.0072,9.0469,5202300.0
2013-03-04 10:10:00,11.38,11.38,11.3,11.3,3044200.0,9.0469,9.0469,8.9833,8.9833,3044200.0
2013-03-04 10:20:00,11.3,11.31,11.28,11.28,3162200.0,8.9833,8.9913,8.9674,8.9674,3162200.0
2013-03-04 10:30:00,11.28,11.32,11.27,11.31,3330900.0,8.9674,8.9992,8.9595,8.9913,3330900.0
2013-03-04 10:40:00,11.3,11.34,11.3,11.31,2328000.0,8.9833,9.0151,8.9833,8.9913,2328000.0
2013-03-04 10:50:00,11.31,11.33,11.28,11.29,1971900.0,8.9913,9.0072,8.9674,8.9754,1971900.0
2013-03-04 11:00:00,11.29,11.3,11.27,11.28,1882300.0,8.9754,8.9833,8.9595,8.9674,1882300.0
2013-03-04 11:10:00,11.28,11.3,11.27,11.3,1639100.0,8.9674,8.9833,8.9595,8.9833,1639100.0
2013-03-04 11:20:00,11.3,11.31,11.28,11.29,2262400.0,8.9833,8.9913,8.9674,8.9754,2262400.0
2013-03-04 11:30:00,11.29,11.3,11.26,11.29,2504400.0,8.9754,8.9833,8.9515,8.9754,2504400.0
2013-03-04 11:40:00,11.29,11.3,11.27,11.29,1149000.0,8.9754,8.9833,8.9595,8.9754,1149000.0
2013-03-04 11:50:00,11.29,11.31,11.29,11.29,1456500.0,8.9754,8.9913,8.9754,8.9754,1456500.0
2013-03-04 12:00:00,11.29,11.31,11.26,11.26,1693500.0,8.9754,8.9913,8.9515,8.9515,1693500.0
2013-03-04 12:10:00,11.26,11.28,11.25,11.26,2129500.0,8.9515,8.9674,8.9436,8.9515,2129500.0
2013-03-04 12:20:00,11.25,11.26,11.22,11.24,2076100.0,8.9436,8.9515,8.9197,8.9356,2076100.0
2013-03-04 12:30:00,11.24,11.28,11.23,11.28,1777300.0,8.9356,8.9674,8.9277,8.9674,1777300.0
2013-03-04 12:40:00,11.28,11.29,11.27,11.28,1086500.0,8.9674,8.9754,8.9595,8.9674,1086500.0
2013-03-04 12:50:00,11.29,11.29,11.28,11.28,545000.0,8.9754,8.9754,8.9674,8.9674,545000.0
2013-03-04 13:00:00,11.29,11.29,11.22,11.24,3784500.0,8.9754,8.9754,8.9197,8.9356,3784500.0
2013-03-04 13:10:00,11.24,11.26,11.23,11.26,1539500.0,8.9356,8.9515,8.9277,8.9515,1539500.0
2013-03-04 13:20:00,11.26,11.26,11.25,11.26,1850600.0,8.9515,8.9515,8.9436,8.9515,1850600.0
2013-03-04 13:30:00,11.26,11.26,11.23,11.25,1629400.0,8.9515,8.9515,8.9277,8.9436,1629400.0
2013-03-04 13:40:00,11.25,11.29,11.25,11.29,1720100.0,8.9436,8.9754,8.9436,8.9754,1720100.0
2013-03-04 13:50:00,11.29,11.32,11.28,11.31,1799300.0,8.9754,8.9992,8.9674,8.9913,1799300.0
2013-03-04 14:00:00,11.32,11.32,11.29,11.3,1337600.0,8.9992,8.9992,8.9754,8.9833,1337600.0
2013-03-04 14:10:00,11.3,11.31,11.28,11.3,1121500.0,8.9833,8.9913,8.9674,8.9833,1121500.0
2013-03-04 14:20:00,11.3,11.35,11.29,11.35,3009400.0,8.9833,9.023,8.9754,9.023,3009400.0
2013-03-04 14:30:00,11.35,11.35,11.32,11.33,2157700.0,9.023,9.023,8.9992,9.0072,2157700.0
2013-03-04 14:40:00,11.34,11.36,11.33,11.36,1479400.0,9.0151,9.031,9.0072,9.031,1479400.0
2013-03-04 14:50:00,11.36,11.36,11.33,11.36,1767400.0,9.031,9.031,9.0072,9.031,1767400.0
2013-03-04 15:00:00,11.36,11.42,11.36,11.38,4222800.0,9.031,9.0787,9.031,9.0469,4222800.0
2013-03-04 15:10:00,11.38,11.39,11.36,11.36,2114300.0,9.0469,9.0548,9.031,9.031,2114300.0
2013-03-04 15:20:00,11.37,11.4,11.36,11.38,2225500.0,9.0389,9.0628,9.031,9.0469,2225500.0
2013-03-04 15:30:00,11.38,11.4,11.37,11.38,1681500.0,9.0469,9.0628,9.0389,9.0469,1681500.0
2013-03-04 15:40:00,11.38,11.4,11.35,11.4,2944500.0,9.0469,9.0628,9.023,9.0628,2944500.0
2013-03-04 15:50:00,11.39,11.42,11.37,11.42,7130900.0,9.0548,9.0787,9.0389,9.0787,7130900.0
2013-03-05 09:30:00,11.56,11.64,11.53,11.61,12164400.0,9.19,9.2536,9.1661,9.2297,12164400.0
2013-03-05 09:40:00,11.62,11.64,11.56,11.59,5507900.0,9.2377,9.2536,9.19,9.2138,5507900.0
2013-03-05 09:50:00,11.59,11.62,11.53,11.56,5732200.0,9.2138,9.2377,9.1661,9.19,5732200.0
2013-03-05 10:00:00,11.56,11.62,11.56,11.6,6526200.0,9.19,9.2377,9.19,9.2218,6526200.0
2013-03-05 10:10:00,11.6,11.68,11.57,11.67,9083900.0,9.2218,9.2854,9.1979,9.2774,9083900.0
2013-03-05 10:20:00,11.68,11.68,11.62,11.63,3694400.0,9.2854,9.2854,9.2377,9.2456,3694400.0
2013-03-05 10:30:00,11.63,11.64,11.59,11.59,2975900.0,9.2456,9.2536,9.2138,9.2138,2975900.0
2013-03-05 10:40:00,11.6,11.64,11.59,11.64,3617100.0,9.2218,9.2536,9.2138,9.2536,3617100.0
2013-03-05 10:50:00,11.64,11.64,11.6,11.61,3301100.0,9.2536,9.2536,9.2218,9.2297,3301100.0
2013-03-05 11:00:00,11.61,11.64,11.58,11.63,3752100.0,9.2297,9.2536,9.2059,9.2456,3752100.0
2013-03-05 11:10:00,11.64,11.65,11.63,11.64,2658800.0,9.2536,9.2615,9.2456,9.2536,2658800.0
2013-03-05 11:20:00,11.65,11.66,11.63,11.64,2506600.0,9.2615,9.2695,9.2456,9.2536,2506600.0
2013-03-05 11:30:00,11.64,11.66,11.62,11.65,2388500.0,9.2536,9.2695,9.2377,9.2615,2388500.0
2013-03-05 11:40:00,11.65,11.68,11.64,11.67,2629400.0,9.2615,9.2854,9.2536,9.2774,2629400.0
2013-03-05 11:50:00,11.66,11.68,11.65,11.66,1941800.0,9.2695,9.2854,9.2615,9.2695,1941800.0
2013-03-05 12:00:00,11.65,11.68,11.65,11.67,2251600.0,9.2615,9.2854,9.2615,9.2774,2251600.0
2013-03-05 12:10:00,11.67,11.68,11.61,11.62,3239600.0,9.2774,9.2854,9.2297,9.2377,3239600.0
2013-03-05 12:20:00,11.63,11.63,11.61,11.62,2037300.0,9.2456,9.2456,9.2297,9.2377,2037300.0
2013-03-05 12:30:00,11.61,11.62,11.59,11.61,2459900.0,9.2297,9.2377,9.2138,9.2297,2459900.0
2013-03-05 12:40:00,11.61,11.63,11.59,11.62,2112400.0,9.2297,9.2456,9.2138,9.2377,2112400.0
2013-03-05 12:50:00,11.61,11.62,11.59,11.61,1591800.0,9.2297,9.2377,9.2138,9.2297,1591800.0
2013-03-05 13:00:00,11.61,11.62,11.59,11.61,2447200.0,9.2297,9.2377,9.2138,9.2297,2447200.0
2013-03-05 13:10:00,11.61,11.64,11.6,11.64,1469400.0,9.2297,9.2536,9.2218,9.2536,1469400.0
2013-03-05 13:20:00,11.64,11.65,11.61,11.63,1739600.0,9.2536,9.2615,9.2297,9.2456,1739600.0
2013-03-05 13:30:00,11.63,11.66,11.62,11.65,3056300.0,9.2456,9.2695,9.2377,9.2615,3056300.0
2013-03-05 13:40:00,11.66,11.66,11.64,11.65,1150000.0,9.2695,9.2695,9.2536,9.2615,1150000.0
2013-03-05 13:50:00,11.64,11.65,11.62,11.63,2973300.0,9.2536,9.2615,9.2377,9.2456,2973300.0
2013-03-05 14:00:00,11.63,11.63,11.61,11.61,1581600.0,9.2456,9.2456,9.2297,9.2297,1581600.0
2013-03-05 14:10:00,11.62,11.62,11.6,11.61,1904800.0,9.2377,9.2377,9.2218,9.2297,1904800.0
2013-03-05 14:20:00,11.6,11.62,11.58,11.59,1998800.0,9.2218,9.2377,9.2059,9.2138,1998800.0
2013-03-05 14:30:00,11.58,11.62,11.58,11.61,2573800.0,9.2059,9.2377,9.2059,9.2297,2573800.0
2013-03-05 14:40:00,11.62,11.64,11.61,11.63,1464600.0,9.2377,9.2536,9.2297,9.2456,1464600.0
2013-03-05 14:50:00,11.62,11.63,11.61,11.61,968500.0,9.2377,9.2456,9.2297,9.2297,968500.0
2013-03-05 15:00:00,11.62,11.63,11.6,11.62,2191900.0,9.2377,9.2456,9.2218,9.2377,2191900.0
2013-03-05 15:10:00,11.61,11.63,11.61,11.63,909800.0,9.2297,9.2456,9.2297,9.2456,909800.0
2013-03-05 15:20:00,11.63,11.63,11.59,11.59,2487300.0,9.2456,9.2456,9.2138,9.2138,2487300.0
2013-03-05 15:30:00,11.6,11.61,11.58,11.6,2131200.0,9.2218,9.2297,9.2059,9.2218,2131200.0
2013-03-05 15:40:00,11.6,11.62,11.59,11.59,3194600.0,9.2218,9.2377,9.2138,9.2138,3194600.0
2013-03-05 15:50:00,11.59,11.6,11.54,11.55,8928300.0,9.2138,9.2218,9.1741,9.182,8928300.0
2013-03-06 09:30:00,11.77,11.9,11.76,11.87,16835400.0,9.3569,9.4603,9.349,9.4364,16835400.0
2013-03-06 09:40:00,11.87,11.87,11.81,11.84,8841500.0,9.4364,9.4364,9.3887,9.4126,8841500.0
2013-03-06 09:50:00,11.84,11.88,11.81,11.82,7565700.0,9.4126,9.4444,9.3887,9.3967,7565700.0
2013-03-06 10:00:00,11.82,11.83,11.79,11.81,5646300.0,9.3967,9.4046,9.3728,9.3887,5646300.0
2013-03-06 10:10:00,11.82,11.87,11.82,11.83,5365500.0,9.3967,9.4364,9.3967,9.4046,5365500.0
2013-03-06 10:20:00,11.83,11.85,11.82,11.82,3834200.0,9.4046,9.4205,9.3967,9.3967,3834200.0
2013-03-06 10:30:00,11.83,11.83,11.8,11.82,3837800.0,9.4046,9.4046,9.3808,9.3967,3837800.0
2013-03-06 10:40:00,11.82,11.84,11.81,11.83,2363600.0,9.3967,9.4126,9.3887,9.4046,2363600.0
2013-03-06 10:50:00,11.83,11.83,11.79,11.81,2359700.0,9.4046,9.4046,9.3728,9.3887,2359700.0
2013-03-06 11:00:00,11.8,11.82,11.79,11.79,2810300.0,9.3808,9.3967,9.3728,9.3728,2810300.0
2013-03-06 11:10:00,11.79,11.83,11.79,11.83,2744100.0,9.3728,9.4046,9.3728,9.4046,2744100.0
2013-03-06 11:20:00,11.83,11.85,11.82,11.83,2199600.0,9.4046,9.4205,9.3967,9.4046,2199600.0
2013-03-06 11:30:00,11.84,11.85,11.83,11.84,1761100.0,9.4126,9.4205,9.4046,9.4126,1761100.0
2013-03-06 11:40:00,11.84,11.84,11.82,11.84,2195200.0,9.4126,9.4126,9.3967,9.4126,2195200.0
2013-03-06 11:50:00,11.83,11.84,11.8,11.82,1961000.0,9.4046,9.4126,9.3808,9.3967,1961000.0
2013-03-06 12:00:00,11.82,11.82,11.77,11.79,4506300.0,9.3967,9.3967,9.3569,9.3728,4506300.0
2013-03-06 12:10:00,11.79,11.82,11.78,11.82,2100700.0,9.3728,9.3967,9.3649,9.3967,2100700.0
2013-03-06 12:20:00,11.81,11.82,11.79,11.79,1557300.0,9.3887,9.3967,9.3728,9.3728,1557300.0
2013-03-06 12:30:00,11.79,11.82,11.79,11.82,1318500.0,9.3728,9.3967,9.3728,9.3967,1318500.0
2013-03-06 12:40:00,11.82,11.85,11.81,11.84,2907900.0,9.3967,9.4205,9.3887,9.4126,2907900.0
2013-03-06 12:50:00,11.83,11.85,11.83,11.84,1369400.0,9.4046,9.4205,9.4046,9.4126,1369400.0
2013-03-06 13:00:00,11.83,11.85,11.83,11.84,1564100.0,9.4046,9.4205,9.4046,9.4126,1564100.0
2013-03-06 13:10:00,11.84,11.89,11.83,11.88,4928300.0,9.4126,9.4523,9.4046,9.4444,4928300.0
2013-03-06 13:20:00,11.89,11.89,11.86,11.87,1698900.0,9.4523,9.4523,9.4285,9.4364,1698900.0
2013-03-06 13:30:00,11.86,11.88,11.85,11.86,1450200.0,9.4285,9.4444,9.4205,9.4285,1450200.0
2013-03-06 13:40:00,11.86,11.89,11.85,11.88,3189800.0,9.4285,9.4523,9.4205,9.4444,3189800.0
2013-03-06 13:50:00,11.88,11.89,11.87,11.88,2212600.0,9.4444,9.4523,9.4364,9.4444,2212600.0
2013-03-06 14:00:00,11.89,11.9,11.88,11.9,1949700.0,9.4523,9.4603,9.4444,9.4603,1949700.0
2013-03-06 14:10:00,11.9,11.9,11.88,11.9,3237100.0,9.4603,9.4603,9.4444,9.4603,3237100.0
2013-03-06 14:20:00,11.9,11.97,11.89,11.92,14301100.0,9.4603,9.5159,9.4523,9.4762,14301100.0
2013-03-06 14:30:00,11.92,11.99,11.92,11.97,6123400.0,9.4762,9.5318,9.4762,9.5159,6123400.0
2013-03-06 14:40:00,11.97,12.02,11.97,12.0,8645600.0,9.5159,9.5557,9.5159,9.5398,8645600.0
2013-03-06 14:50:00,12.0,12.01,11.97,12.0,5382300.0,9.5398,9.5477,9.5159,9.5398,5382300.0
2013-03-06 15:00:00,12.0,12.0,11.96,11.97,4536300.0,9.5398,9.5398,9.508,9.5159,4536300.0
2013-03-06 15:10:00,11.96,11.99,11.94,11.94,4044900.0,9.508,9.5318,9.4921,9.4921,4044900.0
2013-03-06 15:20:00,11.95,11.97,11.93,11.95,3096300.0,9.5,9.5159,9.4841,9.5,3096300.0
2013-03-06 15:30:00,11.95,11.96,11.91,11.92,4025100.0,9.5,9.508,9.4682,9.4762,4025100.0
2013-03-06 15:40:00,11.92,11.94,11.9,11.94,7932100.0,9.4762,9.4921,9.4603,9.4921,7932100.0
2013-03-06 15:50:00,11.93,11.94,11.92,11.92,8502300.0,9.4841,9.4921,9.4762,9.4762,8502300.0
2013-03-07 09:30:00,12.01,12.08,11.98,12.04,10285700.0,9.5477,9.6034,9.5239,9.5716,10285700.0
2013-03-07 09:40:00,12.03,12.05,12.0,12.03,4807100.0,9.5636,9.5795,9.5398,9.5636,4807100.0
2013-03-07 09:50:00,12.02,12.16,12.02,12.16,13904300.0,9.5557,9.667,9.5557,9.667,13904300.0
2013-03-07 10:00:00,12.16,12.18,12.12,12.15,8802200.0,9.667,9.6829,9.6352,9.659,8802200.0
2013-03-07 10:10:00,12.15,12.22,12.14,12.2,9045100.0,9.659,9.7147,9.6511,9.6988,9045100.0
2013-03-07 10:20:00,12.21,12.22,12.17,12.21,5654000.0,9.7067,9.7147,9.6749,9.7067,5654000.0
2013-03-07 10:30:00,12.21,12.24,12.2,12.21,6996400.0,9.7067,9.7306,9.6988,9.7067,6996400.0
2013-03-07 10:40:00,12.21,12.24,12.21,12.23,5021400.0,9.7067,9.7306,9.7067,9.7226,5021400.0
2013-03-07 10:50:00,12.23,12.24,12.16,12.18,6702900.0,9.7226,9.7306,9.667,9.6829,6702900.0
2013-03-07 11:00:00,12.19,12.2,12.14,12.15,8353000.0,9.6908,9.6988,9.6511,9.659,8353000.0
2013-03-07 11:10:00,12.15,12.21,12.14,12.21,6072600.0,9.659,9.7067,9.6511,9.7067,6072600.0
2013-03-07 11:20:00,12.21,12.22,12.17,12.19,4781800.0,9.7067,9.7147,9.6749,9.6908,4781800.0
2013-03-07 11:30:00,12.19,12.21,12.18,12.19,2877700.0,9.6908,9.7067,9.6829,9.6908,2877700.0
2013-03-07 11:40:00,12.19,12.19,12.16,12.17,2694100.0,9.6908,9.6908,9.667,9.6749,2694100.0
2013-03-07 11:50:00,12.17,12.2,12.16,12.2,2606900.0,9.6749,9.6988,9.667,9.6988,2606900.0
2013-03-07 12:00:00,12.19,12.2,12.19,12.2,1664400.0,9.6908,9.6988,9.6908,9.6988,1664400.0
2013-03-07 12:10:00,12.19,12.22,12.18,12.21,2361000.0,9.6908,9.7147,9.6829,9.7067,2361000.0
2013-03-07 12:20:00,12.22,12.23,12.21,12.23,3076600.0,9.7147,9.7226,9.7067,9.7226,3076600.0
2013-03-07 12:30:00,12.23,12.24,12.19,12.19,2905600.0,9.7226,9.7306,9.6908,9.6908,2905600.0
2013-03-07 12:40:00,12.19,12.22,12.19,12.21,2789000.0,9.6908,9.7147,9.6908,9.7067,2789000.0
2013-03-07 12:50:00,12.21,12.23,12.2,12.21,3169300.0,9.7067,9.7226,9.6988,9.7067,3169300.0
2013-03-07 13:00:00,12.21,12.22,12.19,12.19,1858800.0,9.7067,9.7147,9.6908,9.6908,1858800.0
2013-03-07 13:10:00,12.19,12.2,12.18,12.19,1944900.0,9.6908,9.6988,9.6829,9.6908,1944900.0
2013-03-07 13:20:00,12.2,12.2,12.15,12.18,4180600.0,9.6988,9.6988,9.659,9.6829,4180600.0
2013-03-07 13:30:00,12.18,12.18,12.12,12.15,5240200.0,9.6829,9.6829,9.6352,9.659,5240200.0
2013-03-07 13:40:00,12.15,12.18,12.14,12.17,1950200.0,9.659,9.6829,9.6511,9.6749,1950200.0
2013-03-07 13:50:00,12.16,12.17,12.15,12.16,1227300.0,9.667,9.6749,9.659,9.667,1227300.0
2013-03-07 14:00:00,12.15,12.16,12.12,12.13,2703200.0,9.659,9.667,9.6352,9.6431,2703200.0
2013-03-07 14:10:00,12.12,12.15,12.12,12.15,2182400.0,9.6352,9.659,9.6352,9.659,2182400.0
2013-03-07 14:20:00,12.15,12.19,12.15,12.19,4020600.0,9.659,9.6908,9.659,9.6908,4020600.0
2013-03-07 14:30:00,12.19,12.2,12.17,12.18,3784100.0,9.6908,9.6988,9.6749,9.6829,3784100.0
2013-03-07 14:40:00,12.18,12.19,12.16,12.19,2889100.0,9.6829,9.6908,9.667,9.6908,2889100.0
2013-03-07 14:50:00,12.19,12.19,12.18,12.19,1060900.0,9.6908,9.6908,9.6829,9.6908,1060900.0
2013-03-07 15:00:00,12.19,12.21,12.18,12.21,3023300.0,9.6908,9.7067,9.6829,9.7067,3023300.0
2013-03-07 15:10:00,12.2,12.22,12.2,12.21,3238900.0,9.6988,9.7147,9.6988,9.7067,3238900.0
2013-03-07 15:20:00,12.21,12.23,12.18,12.23,4050600.0,9.7067,9.7226,9.6829,9.7226,4050600.0
2013-03-07 15:30:00,12.23,12.25,12.22,12.25,5402000.0,9.7226,9.7385,9.7147,9.7385,5402000.0
2013-03-07 15:40:00,12.24,12.26,12.21,12.26,7241500.0,9.7306,9.7465,9.7067,9.7465,7241500.0
2013-03-07 15:50:00,12.26,12.28,12.24,12.28,15452100.0,9.7465,9.7624,9.7306,9.7624,15452100.0
2013-03-08 09:30:00,12.42,12.44,12.26,12.27,22134200.0,9.8737,9.8896,9.7465,9.7544,22134200.0
2013-03-08 09:40:00,12.27,12.33,12.17,12.18,16782800.0,9.7544,9.8021,9.6749,9.6829,16782800.0
2013-03-08 09:50:00,12.18,12.2,12.12,12.18,13876400.0,9.6829,9.6988,9.6352,9.6829,13876400.0
2013-03-08 10:00:00,12.19,12.19,12.07,12.1,11937700.0,9.6908,9.6908,9.5954,9.6193,11937700.0
2013-03-08 10:10:00,12.1,12.11,12.03,12.09,9822800.0,9.6193,9.6272,9.5636,9.6113,9822800.0
2013-03-08 10:20:00,12.08,12.15,12.08,12.12,6733700.0,9.6034,9.659,9.6034,9.6352,6733700.0
2013-03-08 10:30:00,12.12,12.12,12.07,12.09,5048000.0,9.6352,9.6352,9.5954,9.6113,5048000.0
2013-03-08 10:40:00,12.09,12.09,12.04,12.05,7043700.0,9.6113,9.6113,9.5716,9.5795,7043700.0
2013-03-08 10:50:00,12.06,12.09,12.02,12.08,5600800.0,9.5875,9.6113,9.5557,9.6034,5600800.0
2013-03-08 11:00:00,12.07,12.14,12.05,12.12,5603300.0,9.5954,9.6511,9.5795,9.6352,5603300.0
2013-03-08 11:10:00,12.12,12.13,12.06,12.09,4120200.0,9.6352,9.6431,9.5875,9.6113,4120200.0
2013-03-08 11:20:00,12.09,12.12,12.08,12.1,2924700.0,9.6113,9.6352,9.6034,9.6193,2924700.0
2013-03-08 11:30:00,12.1,12.14,12.09,12.13,3030700.0,9.6193,9.6511,9.6113,9.6431,3030700.0
2013-03-08 11:40:00,12.13,12.15,12.07,12.09,4445400.0,9.6431,9.659,9.5954,9.6113,4445400.0
2013-03-08 11:50:00,12.09,12.11,12.08,12.1,1937500.0,9.6113,9.6272,9.6034,9.6193,1937500.0
2013-03-08 12:00:00,12.1,12.11,12.08,12.1,1676000.0,9.6193,9.6272,9.6034,9.6193,1676000.0
2013-03-08 12:10:00,12.1,12.1,12.05,12.06,3644100.0,9.6193,9.6193,9.5795,9.5875,3644100.0
2013-03-08 12:20:00,12.06,12.07,12.05,12.05,1695100.0,9.5875,9.5954,9.5795,9.5795,1695100.0
2013-03-08 12:30:00,12.05,12.07,12.04,12.05,3123800.0,9.5795,9.5954,9.5716,9.5795,3123800.0
2013-03-08 12:40:00,12.04,12.06,12.04,12.04,1906600.0,9.5716,9.5875,9.5716,9.5716,1906600.0
2013-03-08 12:50:00,12.05,12.07,12.04,12.07,1584900.0,9.5795,9.5954,9.5716,9.5954,1584900.0
2013-03-08 13:00:00,12.07,12.08,12.04,12.05,3407200.0,9.5954,9.6034,9.5716,9.5795,3407200.0
2013-03-08 13:10:00,12.06,12.07,12.04,12.04,3028800.0,9.5875,9.5954,9.5716,9.5716,3028800.0
2013-03-08 13:20:00,12.04,12.05,12.02,12.03,2524200.0,9.5716,9.5795,9.5557,9.5636,2524200.0
2013-03-08 13:30:00,12.04,12.05,12.02,12.04,2313000.0,9.5716,9.5795,9.5557,9.5716,2313000.0
2013-03-08 13:40:00,12.05,12.06,12.03,12.05,2742000.0,9.5795,9.5875,9.5636,9.5795,2742000.0
2013-03-08 13:50:00,12.06,12.06,12.04,12.05,2041900.0,9.5875,9.5875,9.5716,9.5795,2041900.0
2013-03-08 14:00:00,12.05,12.05,12.04,12.04,876300.0,9.5795,9.5795,9.5716,9.5716,876300.0
2013-03-08 14:10:00,12.05,12.05,12.02,12.05,2916800.0,9.5795,9.5795,9.5557,9.5795,2916800.0
2013-03-08 14:20:00,12.04,12.09,12.04,12.09,2638700.0,9.5716,9.6113,9.5716,9.6113,2638700.0
2013-03-08 14:30:00,12.09,12.1,12.06,12.1,2601700.0,9.6113,9.6193,9.5875,9.6193,2601700.0
2013-03-08 14:40:00,12.09,12.1,12.06,12.06,2165500.0,9.6113,9.6193,9.5875,9.5875,2165500.0
2013-03-08 14:50:00,12.07,12.09,12.06,12.09,1387300.0,9.5954,9.6113,9.5875,9.6113,1387300.0
2013-03-08 15:00:00,12.09,12.1,12.08,12.09,2031100.0,9.6113,9.6193,9.6034,9.6113,2031100.0
2013-03-08 15:10:00,12.09,12.1,12.08,12.09,2832100.0,9.6113,9.6193,9.6034,9.6113,2832100.0
2013-03-08 15:20:00,12.09,12.1,12.06,12.06,3672400.0,9.6113,9.6193,9.5875,9.5875,3672400.0
2013-03-08 15:30:00,12.07,12.09,12.06,12.09,3149200.0,9.5954,9.6113,9.5875,9.6113,3149200.0
2013-03-08 15:40:00,12.09,12.12,12.08,12.12,7700900.0,9.6113,9.6352,9.6034,9.6352,7700900.0
2013-03-08 15:50:00,12.12,12.12,12.06,12.06,9576100.0,9.6352,9.6352,9.5875,9.5875,9576100.0
2013-03-11 09:30:00,12.08,12.09,12.03,12.07,4308400.0,9.6034,9.6113,9.5636,9.5954,4308400.0
2013-03-11 09:40:00,12.07,12.17,12.02,12.16,6149700.0,9.5954,9.6749,9.5557,9.667,6149700.0
2013-03-11 09:50:00,12.15,12.18,12.13,12.17,4668700.0,9.659,9.6829,9.6431,9.6749,4668700.0
2013-03-11 10:00:00,12.17,12.2,12.12,12.15,6545800.0,9.6749,9.6988,9.6352,9.659,6545800.0
2013-03-11 10:10:00,12.15,12.18,12.11,12.12,4690900.0,9.659,9.6829,9.6272,9.6352,4690900.0
2013-03-11 10:20:00,12.11,12.14,12.08,12.09,2304900.0,9.6272,9.6511,9.6034,9.6113,2304900.0
2013-03-11 10:30:00,12.09,12.12,12.08,12.1,2926700.0,9.6113,9.6352,9.6034,9.6193,2926700.0
2013-03-11 10:40:00,12.1,12.15,12.09,12.15,3901900.0,9.6193,9.659,9.6113,9.659,3901900.0
2013-03-11 10:50:00,12.15,12.16,12.12,12.14,3476500.0,9.659,9.667,9.6352,9.6511,3476500.0
2013-03-11 11:00:00,12.14,12.16,12.13,12.14,3185800.0,9.6511,9.667,9.6431,9.6511,3185800.0
2013-03-11 11:10:00,12.14,12.16,12.13,12.14,1532700.0,9.6511,9.667,9.6431,9.6511,1532700.0
2013-03-11 11:20:00,12.15,12.15,12.12,12.13,1557000.0,9.659,9.659,9.6352,9.6431,1557000.0
2013-03-11 11:30:00,12.13,12.13,12.1,12.12,2019500.0,9.6431,9.6431,9.6193,9.6352,2019500.0
2013-03-11 11:40:00,12.12,12.14,12.1,12.11,2268400.0,9.6352,9.6511,9.6193,9.6272,2268400.0
2013-03-11 11:50:00,12.11,12.12,12.1,12.11,1227600.0,9.6272,9.6352,9.6193,9.6272,1227600.0
2013-03-11 12:00:00,12.11,12.13,12.07,12.07,2912600.0,9.6272,9.6431,9.5954,9.5954,2912600.0
2013-03-11 12:10:00,12.07,12.09,12.06,12.09,2787400.0,9.5954,9.6113,9.5875,9.6113,2787400.0
2013-03-11 12:20:00,12.09,12.1,12.08,12.09,2123500.0,9.6113,9.6193,9.6034,9.6113,2123500.0
2013-03-11 12:30:00,12.09,12.11,12.08,12.1,2751100.0,9.6113,9.6272,9.6034,9.6193,2751100.0
2013-03-11 12:40:00,12.09,12.11,12.08,12.11,2226600.0,9.6113,9.6272,9.6034,9.6272,2226600.0
2013-03-11 12:50:00,12.11,12.14,12.1,12.13,1530600.0,9.6272,9.6511,9.6193,9.6431,1530600.0
2013-03-11 13:00:00,12.13,12.14,12.12,12.14,1130100.0,9.6431,9.6511,9.6352,9.6511,1130100.0
2013-03-11 13:10:00,12.14,12.15,12.12,12.13,2094800.0,9.6511,9.659,9.6352,9.6431,2094800.0
2013-03-11 13:20:00,12.13,12.14,12.13,12.13,730800.0,9.6431,9.6511,9.6431,9.6431,730800.0
2013-03-11 13:30:00,12.13,12.14,12.13,12.14,502400.0,9.6431,9.6511,9.6431,9.6511,502400.0
2013-03-11 13:40:00,12.14,12.14,12.13,12.13,494700.0,9.6511,9.6511,9.6431,9.6431,494700.0
2013-03-11 13:50:00,12.14,12.15,12.13,12.14,1342000.0,9.6511,9.659,9.6431,9.6511,1342000.0
2013-03-11 14:00:00,12.14,12.19,12.14,12.19,2533700.0,9.6511,9.6908,9.6511,9.6908,2533700.0
2013-03-11 14:10:00,12.19,12.19,12.16,12.17,2676700.0,9.6908,9.6908,9.667,9.6749,2676700.0
2013-03-11 14:20:00,12.17,12.18,12.16,12.17,1498600.0,9.6749,9.6829,9.667,9.6749,1498600.0
2013-03-11 14:30:00,12.18,12.18,12.15,12.17,1879300.0,9.6829,9.6829,9.659,9.6749,1879300.0
2013-03-11 14:40:00,12.17,12.18,12.16,12.17,1578900.0,9.6749,9.6829,9.667,9.6749,1578900.0
2013-03-11 14:50:00,12.18,12.18,12.16,12.17,1417500.0,9.6829,9.6829,9.667,9.6749,1417500.0
2013-03-11 15:00:00,12.17,12.18,12.16,12.16,1174100.0,9.6749,9.6829,9.667,9.667,1174100.0
2013-03-11 15:10:00,12.17,12.17,12.13,12.13,1955900.0,9.6749,9.6749,9.6431,9.6431,1955900.0
2013-03-11 15:20:00,12.13,12.15,12.12,12.13,2528100.0,9.6431,9.659,9.6352,9.6431,2528100.0
2013-03-11 15:30:00,12.14,12.15,12.11,12.12,1948700.0,9.6511,9.659,9.6272,9.6352,1948700.0
2013-03-11 15:40:00,12.12,12.14,12.11,12.13,3097300.0,9.6352,9.6511,9.6272,9.6431,3097300.0
2013-03-11 15:50:00,12.14,12.14,12.12,12.14,5446700.0,9.6511,9.6511,9.6352,9.6511,5446700.0
2013-03-12 09:30:00,12.11,12.15,12.05,12.14,5901800.0,9.6272,9.659,9.5795,9.6511,5901800.0
2013-03-12 09:40:00,12.13,12.18,12.1,12.13,5442800.0,9.6431,9.6829,9.6193,9.6431,5442800.0
2013-03-12 09:50:00,12.13,12.16,12.12,12.15,3997100.0,9.6431,9.667,9.6352,9.659,3997100.0
2013-03-12 10:00:00,12.15,12.16,12.14,12.16,2947100.0,9.659,9.667,9.6511,9.667,2947100.0
2013-03-12 10:10:00,12.16,12.17,12.12,12.13,2706900.0,9.667,9.6749,9.6352,9.6431,2706900.0
2013-03-12 10:20:00,12.12,12.14,12.11,12.13,1336100.0,9.6352,9.6511,9.6272,9.6431,1336100.0
2013-03-12 10:30:00,12.14,12.15,12.1,12.12,2239000.0,9.6511,9.659,9.6193,9.6352,2239000.0
2013-03-12 10:40:00,12.12,12.12,12.07,12.08,3044000.0,9.6352,9.6352,9.5954,9.6034,3044000.0
2013-03-12 10:50:00,12.08,12.1,12.07,12.08,1960400.0,9.6034,9.6193,9.5954,9.6034,1960400.0
2013-03-12 11:00:00,12.09,12.09,12.02,12.02,5689200.0,9.6113,9.6113,9.5557,9.5557,5689200.0
2013-03-12 11:10:00,12.03,12.03,11.94,11.96,8552400.0,9.5636,9.5636,9.4921,9.508,8552400.0
2013-03-12 11:20:00,11.96,11.97,11.91,11.91,7487400.0,9.508,9.5159,9.4682,9.4682,7487400.0
2013-03-12 11:30:00,11.92,11.97,11.91,11.95,4522600.0,9.4762,9.5159,9.4682,9.5,4522600.0
2013-03-12 11:40:00,11.95,11.96,11.93,11.96,2594000.0,9.5,9.508,9.4841,9.508,2594000.0
2013-03-12 11:50:00,11.95,12.0,11.95,12.0,3050500.0,9.5,9.5398,9.5,9.5398,3050500.0
2013-03-12 12:00:00,12.0,12.0,11.96,11.99,1976600.0,9.5398,9.5398,9.508,9.5318,1976600.0
2013-03-12 12:10:00,11.99,12.0,11.98,11.99,1584500.0,9.5318,9.5398,9.5239,9.5318,1584500.0
2013-03-12 12:20:00,11.99,12.0,11.96,11.98,2384900.0,9.5318,9.5398,9.508,9.5239,2384900.0
2013-03-12 12:30:00,11.98,12.02,11.97,12.02,2525600.0,9.5239,9.5557,9.5159,9.5557,2525600.0
2013-03-12 12:40:00,12.01,12.04,12.0,12.02,3168500.0,9.5477,9.5716,9.5398,9.5557,3168500.0
2013-03-12 12:50:00,12.02,12.03,12.0,12.01,1817300.0,9.5557,9.5636,9.5398,9.5477,1817300.0
2013-03-12 13:00:00,12.01,12.02,11.99,12.0,1452600.0,9.5477,9.5557,9.5318,9.5398,1452600.0
2013-03-12 13:10:00,11.99,12.02,11.99,12.01,1681900.0,9.5318,9.5557,9.5318,9.5477,1681900.0
2013-03-12 13:20:00,12.01,12.03,11.99,12.03,1438300.0,9.5477,9.5636,9.5318,9.5636,1438300.0
2013-03-12 13:30:00,12.02,12.03,12.01,12.03,940400.0,9.5557,9.5636,9.5477,9.5636,940400.0
2013-03-12 13:40:00,12.03,12.04,12.0,12.01,2559800.0,9.5636,9.5716,9.5398,9.5477,2559800.0
2013-03-12 13:50:00,12.01,12.03,11.99,11.99,1477100.0,9.5477,9.5636,9.5318,9.5318,1477100.0
2013-03-12 14:00:00,12.0,12.0,11.97,11.98,1476600.0,9.5398,9.5398,9.5159,9.5239,1476600.0
2013-03-12 14:10:00,11.98,11.98,11.95,11.98,2362700.0,9.5239,9.5239,9.5,9.5239,2362700.0
2013-03-12 14:20:00,11.97,11.99,11.97,11.97,1926000.0,9.5159,9.5318,9.5159,9.5159,1926000.0
2013-03-12 14:30:00,11.97,11.99,11.96,11.98,1534100.0,9.5159,9.5318,9.508,9.5239,1534100.0
2013-03-12 14:40:00,11.98,12.0,11.97,11.99,1754200.0,9.5239,9.5398,9.5159,9.5318,1754200.0
2013-03-12 14:50:00,11.99,12.0,11.98,12.0,1098200.0,9.5318,9.5398,9.5239,9.5398,1098200.0
2013-03-12 15:00:00,12.0,12.03,11.99,12.01,2398100.0,9.5398,9.5636,9.5318,9.5477,2398100.0
2013-03-12 15:10:00,12.01,12.07,12.01,12.06,3068100.0,9.5477,9.5954,9.5477,9.5875,3068100.0
2013-03-12 15:20:00,12.07,12.07,12.01,12.03,2984400.0,9.5954,9.5954,9.5477,9.5636,2984400.0
2013-03-12 15:30:00,12.02,12.04,12.01,12.04,3702100.0,9.5557,9.5716,9.5477,9.5716,3702100.0
2013-03-12 15:40:00,12.04,12.04,12.01,12.02,3081300.0,9.5716,9.5716,9.5477,9.5557,3081300.0
2013-03-12 15:50:00,12.02,12.03,11.99,12.0,8458300.0,9.5557,9.5636,9.5318,9.5398,8458300.0
2013-03-13 09:30:00,12.04,12.09,12.02,12.04,4543900.0,9.5716,9.6113,9.5557,9.5716,4543900.0
2013-03-13 09:40:00,12.05,12.06,11.99,12.05,5386900.0,9.5795,9.5875,9.5318,9.5795,5386900.0
2013-03-13 09:50:00,12.05,12.05,12.0,12.03,3299400.0,9.5795,9.5795,9.5398,9.5636,3299400.0
2013-03-13 10:00:00,12.03,12.04,12.0,12.0,2726600.0,9.5636,9.5716,9.5398,9.5398,2726600.0
2013-03-13 10:10:00,12.0,12.06,12.0,12.04,3299000.0,9.5398,9.5875,9.5398,9.5716,3299000.0
2013-03-13 10:20:00,12.05,12.08,12.03,12.07,2277200.0,9.5795,9.6034,9.5636,9.5954,2277200.0
2013-03-13 10:30:00,12.06,12.1,12.05,12.1,2159900.0,9.5875,9.6193,9.5795,9.6193,2159900.0
2013-03-13 10:40:00,12.09,12.11,12.04,12.05,3388100.0,9.6113,9.6272,9.5716,9.5795,3388100.0
2013-03-13 10:50:00,12.06,12.07,12.04,12.06,1442100.0,9.5875,9.5954,9.5716,9.5875,1442100.0
2013-03-13 11:00:00,12.06,12.07,12.02,12.03,2565400.0,9.5875,9.5954,9.5557,9.5636,2565400.0
2013-03-13 11:10:00,12.03,12.04,12.02,12.03,2132500.0,9.5636,9.5716,9.5557,9.5636,2132500.0
2013-03-13 11:20:00,12.02,12.03,11.98,12.0,3928000.0,9.5557,9.5636,9.5239,9.5398,3928000.0
2013-03-13 11:30:00,12.01,12.03,12.0,12.03,1437700.0,9.5477,9.5636,9.5398,9.5636,1437700.0
2013-03-13 11:40:00,12.03,12.03,12.01,12.02,1068800.0,9.5636,9.5636,9.5477,9.5557,1068800.0
2013-03-13 11:50:00,12.02,12.04,12.01,12.03,1747900.0,9.5557,9.5716,9.5477,9.5636,1747900.0
2013-03-13 12:00:00,12.03,12.03,12.01,12.02,665800.0,9.5636,9.5636,9.5477,9.5557,665800.0
2013-03-13 12:10:00,12.03,12.06,12.02,12.06,1078200.0,9.5636,9.5875,9.5557,9.5875,1078200.0
2013-03-13 12:20:00,12.06,12.07,12.05,12.07,1452800.0,9.5875,9.5954,9.5795,9.5954,1452800.0
2013-03-13 12:30:00,12.07,12.09,12.06,12.08,2097700.0,9.5954,9.6113,9.5875,9.6034,2097700.0
2013-03-13 12:40:00,12.09,12.09,12.07,12.08,1245600.0,9.6113,9.6113,9.5954,9.6034,1245600.0
2013-03-13 12:50:00,12.08,12.08,12.06,12.07,1301700.0,9.6034,9.6034,9.5875,9.5954,1301700.0
2013-03-13 13:00:00,12.07,12.07,12.05,12.07,591700.0,9.5954,9.5954,9.5795,9.5954,591700.0
2013-03-13 13:10:00,12.07,12.09,12.06,12.08,1271300.0,9.5954,9.6113,9.5875,9.6034,1271300.0
2013-03-13 13:20:00,12.09,12.09,12.07,12.09,871300.0,9.6113,9.6113,9.5954,9.6113,871300.0
2013-03-13 13:30:00,12.09,12.09,12.07,12.08,799500.0,9.6113,9.6113,9.5954,9.6034,799500.0
2013-03-13 13:40:00,12.08,12.09,12.07,12.09,1781000.0,9.6034,9.6113,9.5954,9.6113,1781000.0
2013-03-13 13:50:00,12.08,12.09,12.07,12.07,965200.0,9.6034,9.6113,9.5954,9.5954,965200.0
2013-03-13 14:00:00,12.07,12.09,12.06,12.09,1402700.0,9.5954,9.6113,9.5875,9.6113,1402700.0
2013-03-13 14:10:00,12.09,12.09,12.07,12.08,1057100.0,9.6113,9.6113,9.5954,9.6034,1057100.0
2013-03-13 14:20:00,12.08,12.08,12.04,12.06,1750600.0,9.6034,9.6034,9.5716,9.5875,1750600.0
2013-03-13 14:30:00,12.06,12.08,12.05,12.07,1571800.0,9.5875,9.6034,9.5795,9.5954,1571800.0
2013-03-13 14:40:00,12.06,12.08,12.06,12.07,2100400.0,9.5875,9.6034,9.5875,9.5954,2100400.0
2013-03-13 14:50:00,12.07,12.07,12.03,12.04,1568900.0,9.5954,9.5954,9.5636,9.5716,1568900.0
2013-03-13 15:00:00,12.04,12.06,12.03,12.04,1030100.0,9.5716,9.5875,9.5636,9.5716,1030100.0
2013-03-13 15:10:00,12.03,12.04,12.02,12.03,1329200.0,9.5636,9.5716,9.5557,9.5636,1329200.0
2013-03-13 15:20:00,12.03,12.04,12.02,12.04,1171500.0,9.5636,9.5716,9.5557,9.5716,1171500.0
2013-03-13 15:30:00,12.04,12.05,12.03,12.05,1554100.0,9.5716,9.5795,9.5636,9.5795,1554100.0
2013-03-13 15:40:00,12.05,12.06,12.03,12.05,2926400.0,9.5795,9.5875,9.5636,9.5795,2926400.0
2013-03-13 15:50:00,12.05,12.07,12.03,12.05,5937100.0,9.5795,9.5954,9.5636,9.5795,5937100.0
2013-03-14 09:30:00,12.13,12.17,12.1,12.16,6778900.0,9.6431,9.6749,9.6193,9.667,6778900.0
2013-03-14 09:40:00,12.15,12.17,12.12,12.16,4428900.0,9.659,9.6749,9.6352,9.667,4428900.0
2013-03-14 09:50:00,12.16,12.19,12.16,12.17,3714400.0,9.667,9.6908,9.667,9.6749,3714400.0
2013-03-14 10:00:00,12.17,12.17,12.13,12.13,2689300.0,9.6749,9.6749,9.6431,9.6431,2689300.0
2013-03-14 10:10:00,12.13,12.15,12.12,12.13,4507200.0,9.6431,9.659,9.6352,9.6431,4507200.0
2013-03-14 10:20:00,12.12,12.16,12.12,12.15,2155000.0,9.6352,9.667,9.6352,9.659,2155000.0
2013-03-14 10:30:00,12.15,12.15,12.11,12.11,2122900.0,9.659,9.659,9.6272,9.6272,2122900.0
2013-03-14 10:40:00,12.12,12.15,12.11,12.14,2490900.0,9.6352,9.659,9.6272,9.6511,2490900.0
2013-03-14 10:50:00,12.14,12.15,12.13,12.14,1491600.0,9.6511,9.659,9.6431,9.6511,1491600.0
2013-03-14 11:00:00,12.14,12.16,12.14,12.15,1836100.0,9.6511,9.667,9.6511,9.659,1836100.0
2013-03-14 11:10:00,12.15,12.15,12.14,12.15,988900.0,9.659,9.659,9.6511,9.659,988900.0
2013-03-14 11:20:00,12.15,12.15,12.13,12.13,1294300.0,9.659,9.659,9.6431,9.6431,1294300.0
2013-03-14 11:30:00,12.13,12.15,12.12,12.15,1308800.0,9.6431,9.659,9.6352,9.659,1308800.0
2013-03-14 11:40:00,12.15,12.15,12.14,12.15,681700.0,9.659,9.659,9.6511,9.659,681700.0
2013-03-14 11:50:00,12.15,12.15,12.14,12.15,403000.0,9.659,9.659,9.6511,9.659,403000.0
2013-03-14 12:00:00,12.15,12.16,12.14,12.16,1482700.0,9.659,9.667,9.6511,9.667,1482700.0
2013-03-14 12:10:00,12.16,12.16,12.14,12.16,1486000.0,9.667,9.667,9.6511,9.667,1486000.0
2013-03-14 12:20:00,12.15,12.16,12.14,12.16,1499700.0,9.659,9.667,9.6511,9.667,1499700.0
2013-03-14 12:30:00,12.16,12.16,12.14,12.15,1169600.0,9.667,9.667,9.6511,9.659,1169600.0
2013-03-14 12:40:00,12.15,12.15,12.14,12.14,934700.0,9.659,9.659,9.6511,9.6511,934700.0
2013-03-14 12:50:00,12.14,12.15,12.14,12.15,532400.0,9.6511,9.659,9.6511,9.659,532400.0
2013-03-14 13:00:00,12.15,12.16,12.14,12.15,2329400.0,9.659,9.667,9.6511,9.659,2329400.0
2013-03-14 13:10:00,12.14,12.16,12.14,12.16,860900.0,9.6511,9.667,9.6511,9.667,860900.0
2013-03-14 13:20:00,12.16,12.16,12.15,12.16,559900.0,9.667,9.667,9.659,9.667,559900.0
2013-03-14 13:30:00,12.16,12.16,12.14,12.15,961000.0,9.667,9.667,9.6511,9.659,961000.0
2013-03-14 13:40:00,12.15,12.15,12.13,12.14,1491700.0,9.659,9.659,9.6431,9.6511,1491700.0
2013-03-14 13:50:00,12.14,12.14,12.11,12.13,1674600.0,9.6511,9.6511,9.6272,9.6431,1674600.0
2013-03-14 14:00:00,12.12,12.15,12.12,12.14,1565800.0,9.6352,9.659,9.6352,9.6511,1565800.0
2013-03-14 14:10:00,12.14,12.15,12.13,12.15,924400.0,9.6511,9.659,9.6431,9.659,924400.0
2013-03-14 14:20:00,12.15,12.16,12.14,12.16,1309200.0,9.659,9.667,9.6511,9.667,1309200.0
2013-03-14 14:30:00,12.16,12.16,12.14,12.14,2105900.0,9.667,9.667,9.6511,9.6511,2105900.0
2013-03-14 14:40:00,12.14,12.16,12.14,12.16,665800.0,9.6511,9.667,9.6511,9.667,665800.0
2013-03-14 14:50:00,12.16,12.16,12.15,12.16,852900.0,9.667,9.667,9.659,9.667,852900.0
2013-03-14 15:00:00,12.16,12.17,12.15,12.17,1229500.0,9.667,9.6749,9.659,9.6749,1229500.0
2013-03-14 15:10:00,12.17,12.17,12.15,12.16,2541700.0,9.6749,9.6749,9.659,9.667,2541700.0
2013-03-14 15:20:00,12.16,12.17,12.15,12.17,1557400.0,9.667,9.6749,9.659,9.6749,1557400.0
2013-03-14 15:30:00,12.16,12.17,12.15,12.16,3256100.0,9.667,9.6749,9.659,9.667,3256100.0
2013-03-14 15:40:00,12.15,12.17,12.15,12.17,6170300.0,9.659,9.6749,9.659,9.6749,6170300.0
2013-03-14 15:50:00,12.17,12.17,12.13,12.13,9901500.0,9.6749,9.6749,9.6431,9.6431,9901500.0
2013-03-15 09:30:00,12.52,12.55,12.35,12.45,51770700.0,9.9532,9.977,9.818,9.8975,51770700.0
2013-03-15 09:40:00,12.44,12.58,12.43,12.57,15513000.0,9.8896,10.0009,9.8816,9.9929,15513000.0
2013-03-15 09:50:00,12.57,12.61,12.45,12.49,15977000.0,9.9929,10.0247,9.8975,9.9293,15977000.0
2013-03-15 10:00:00,12.49,12.52,12.44,12.47,9292300.0,9.9293,9.9532,9.8896,9.9134,9292300.0
2013-03-15 10:10:00,12.48,12.53,12.46,12.49,6508500.0,9.9214,9.9611,9.9055,9.9293,6508500.0
2013-03-15 10:20:00,12.5,12.54,12.48,12.51,6376100.0,9.9373,9.9691,9.9214,9.9452,6376100.0
2013-03-15 10:30:00,12.51,12.57,12.5,12.55,8377500.0,9.9452,9.9929,9.9373,9.977,8377500.0
2013-03-15 10:40:00,12.55,12.59,12.53,12.56,7545400.0,9.977,10.0088,9.9611,9.985,7545400.0
2013-03-15 10:50:00,12.56,12.58,12.54,12.58,4364800.0,9.985,10.0009,9.9691,10.0009,4364800.0
2013-03-15 11:00:00,12.57,12.58,12.54,12.56,3794700.0,9.9929,10.0009,9.9691,9.985,3794700.0
2013-03-15 11:10:00,12.56,12.56,12.5,12.54,4715100.0,9.985,9.985,9.9373,9.9691,4715100.0
2013-03-15 11:20:00,12.55,12.55,12.5,12.51,4295800.0,9.977,9.977,9.9373,9.9452,4295800.0
2013-03-15 11:30:00,12.51,12.52,12.49,12.52,3968100.0,9.9452,9.9532,9.9293,9.9532,3968100.0
2013-03-15 11:40:00,12.51,12.53,12.49,12.51,2883200.0,9.9452,9.9611,9.9293,9.9452,2883200.0
2013-03-15 11:50:00,12.5,12.52,12.5,12.51,1879000.0,9.9373,9.9532,9.9373,9.9452,1879000.0
2013-03-15 12:00:00,12.51,12.53,12.5,12.52,4110500.0,9.9452,9.9611,9.9373,9.9532,4110500.0
2013-03-15 12:10:00,12.53,12.56,12.52,12.56,2872900.0,9.9611,9.985,9.9532,9.985,2872900.0
2013-03-15 12:20:00,12.55,12.56,12.54,12.55,2963800.0,9.977,9.985,9.9691,9.977,2963800.0
2013-03-15 12:30:00,12.55,12.6,12.54,12.59,5213000.0,9.977,10.0168,9.9691,10.0088,5213000.0
2013-03-15 12:40:00,12.59,12.6,12.58,12.6,3746100.0,10.0088,10.0168,10.0009,10.0168,3746100.0
2013-03-15 12:50:00,12.6,12.6,12.58,12.59,3066400.0,10.0168,10.0168,10.0009,10.0088,3066400.0
2013-03-15 13:00:00,12.59,12.6,12.58,12.59,3344900.0,10.0088,10.0168,10.0009,10.0088,3344900.0
2013-03-15 13:10:00,12.59,12.59,12.57,12.59,2567100.0,10.0088,10.0088,9.9929,10.0088,2567100.0
2013-03-15 13:20:00,12.59,12.59,12.55,12.57,4212300.0,10.0088,10.0088,9.977,9.9929,4212300.0
2013-03-15 13:30:00,12.56,12.59,12.55,12.57,4453700.0,9.985,10.0088,9.977,9.9929,4453700.0
2013-03-15 13:40:00,12.58,12.58,12.55,12.55,2651800.0,10.0009,10.0009,9.977,9.977,2651800.0
2013-03-15 13:50:00,12.55,12.58,12.55,12.57,2552600.0,9.977,10.0009,9.977,9.9929,2552600.0
2013-03-15 14:00:00,12.57,12.58,12.56,12.56,2834600.0,9.9929,10.0009,9.985,9.985,2834600.0
2013-03-15 14:10:00,12.56,12.58,12.56,12.57,2375600.0,9.985,10.0009,9.985,9.9929,2375600.0
2013-03-15 14:20:00,12.57,12.58,12.56,12.58,3964100.0,9.9929,10.0009,9.985,10.0009,3964100.0
2013-03-15 14:30:00,12.57,12.6,12.57,12.6,7194900.0,9.9929,10.0168,9.9929,10.0168,7194900.0
2013-03-15 14:40:00,12.6,12.62,12.58,12.61,8754800.0,10.0168,10.0327,10.0009,10.0247,8754800.0
2013-03-15 14:50:00,12.61,12.64,12.6,12.64,8802800.0,10.0247,10.0486,10.0168,10.0486,8802800.0
2013-03-15 15:00:00,12.63,12.65,12.62,12.63,5702200.0,10.0406,10.0565,10.0327,10.0406,5702200.0
2013-03-15 15:10:00,12.64,12.65,12.6,12.61,5279400.0,10.0486,10.0565,10.0168,10.0247,5279400.0
2013-03-15 15:20:00,12.62,12.63,12.58,12.6,6720600.0,10.0327,10.0406,10.0009,10.0168,6720600.0
2013-03-15 15:30:00,12.61,12.66,12.6,12.66,9457000.0,10.0247,10.0645,10.0168,10.0645,9457000.0
2013-03-15 15:40:00,12.66,12.66,12.58,12.59,9777800.0,10.0645,10.0645,10.0009,10.0088,9777800.0
2013-03-15 15:50:00,12.59,12.61,12.56,12.58,17589100.0,10.0088,10.0247,9.985,10.0009,17589100.0
2013-03-18 09:30:00,12.29,12.4,12.26,12.39,15550100.0,9.7703,9.8578,9.7465,9.8498,15550100.0
2013-03-18 09:40:00,12.4,12.45,12.36,12.45,7276500.0,9.8578,9.8975,9.826,9.8975,7276500.0
2013-03-18 09:50:00,12.44,12.44,12.38,12.42,5777100.0,9.8896,9.8896,9.8419,9.8737,5777100.0
2013-03-18 10:00:00,12.41,12.42,12.36,12.38,7583800.0,9.8657,9.8737,9.826,9.8419,7583800.0
2013-03-18 10:10:00,12.38,12.43,12.36,12.42,4260900.0,9.8419,9.8816,9.826,9.8737,4260900.0
2013-03-18 10:20:00,12.42,12.49,12.38,12.47,7033500.0,9.8737,9.9293,9.8419,9.9134,7033500.0
2013-03-18 10:30:00,12.48,12.48,12.43,12.45,4753300.0,9.9214,9.9214,9.8816,9.8975,4753300.0
2013-03-18 10:40:00,12.45,12.48,12.43,12.46,4263700.0,9.8975,9.9214,9.8816,9.9055,4263700.0
2013-03-18 10:50:00,12.46,12.46,12.4,12.4,2529000.0,9.9055,9.9055,9.8578,9.8578,2529000.0
2013-03-18 11:00:00,12.4,12.43,12.38,12.42,3084900.0,9.8578,9.8816,9.8419,9.8737,3084900.0
2013-03-18 11:10:00,12.42,12.44,12.41,12.42,2535500.0,9.8737,9.8896,9.8657,9.8737,2535500.0
2013-03-18 11:20:00,12.43,12.47,12.41,12.44,2661500.0,9.8816,9.9134,9.8657,9.8896,2661500.0
2013-03-18 11:30:00,12.45,12.49,12.43,12.48,2865100.0,9.8975,9.9293,9.8816,9.9214,2865100.0
2013-03-18 11:40:00,12.49,12.49,12.46,12.49,1903100.0,9.9293,9.9293,9.9055,9.9293,1903100.0
2013-03-18 11:50:00,12.49,12.53,12.48,12.52,4397100.0,9.9293,9.9611,9.9214,9.9532,4397100.0
2013-03-18 12:00:00,12.53,12.56,12.52,12.56,4118000.0,9.9611,9.985,9.9532,9.985,4118000.0
2013-03-18 12:10:00,12.55,12.59,12.55,12.55,4351700.0,9.977,10.0088,9.977,9.977,4351700.0
2013-03-18 12:20:00,12.56,12.57,12.53,12.53,2915400.0,9.985,9.9929,9.9611,9.9611,2915400.0
2013-03-18 12:30:00,12.54,12.56,12.53,12.54,2529100.0,9.9691,9.985,9.9611,9.9691,2529100.0
2013-03-18 12:40:00,12.54,12.56,12.52,12.55,2306400.0,9.9691,9.985,9.9532,9.977,2306400.0
2013-03-18 12:50:00,12.55,12.61,12.55,12.6,5210500.0,9.977,10.0247,9.977,10.0168,5210500.0
2013-03-18 13:00:00,12.59,12.6,12.56,12.57,3173900.0,10.0088,10.0168,9.985,9.9929,3173900.0
2013-03-18 13:10:00,12.57,12.6,12.56,12.58,2066600.0,9.9929,10.0168,9.985,10.0009,2066600.0
2013-03-18 13:20:00,12.58,12.59,12.56,12.57,1694900.0,10.0009,10.0088,9.985,9.9929,1694900.0
2013-03-18 13:30:00,12.57,12.58,12.53,12.54,2987800.0,9.9929,10.0009,9.9611,9.9691,2987800.0
2013-03-18 13:40:00,12.54,12.56,12.53,12.54,1902300.0,9.9691,9.985,9.9611,9.9691,1902300.0
2013-03-18 13:50:00,12.54,12.57,12.54,12.54,1977500.0,9.9691,9.9929,9.9691,9.9691,1977500.0
2013-03-18 14:00:00,12.54,12.57,12.53,12.57,2007400.0,9.9691,9.9929,9.9611,9.9929,2007400.0
2013-03-18 14:10:00,12.57,12.59,12.56,12.58,2421900.0,9.9929,10.0088,9.985,10.0009,2421900.0
2013-03-18 14:20:00,12.59,12.64,12.58,12.63,4403400.0,10.0088,10.0486,10.0009,10.0406,4403400.0
2013-03-18 14:30:00,12.63,12.67,12.62,12.64,6617100.0,10.0406,10.0724,10.0327,10.0486,6617100.0
2013-03-18 14:40:00,12.64,12.68,12.63,12.67,4497400.0,10.0486,10.0804,10.0406,10.0724,4497400.0
2013-03-18 14:50:00,12.68,12.68,12.62,12.64,3547500.0,10.0804,10.0804,10.0327,10.0486,3547500.0
2013-03-18 15:00:00,12.64,12.67,12.63,12.66,3750200.0,10.0486,10.0724,10.0406,10.0645,3750200.0
2013-03-18 15:10:00,12.66,12.68,12.62,12.64,4782800.0,10.0645,10.0804,10.0327,10.0486,4782800.0
2013-03-18 15:20:00,12.65,12.66,12.56,12.58,6481000.0,10.0565,10.0645,9.985,10.0009,6481000.0
2013-03-18 15:30:00,12.57,12.59,12.54,12.55,4476400.0,9.9929,10.0088,9.9691,9.977,4476400.0
2013-03-18 15:40:00,12.55,12.57,12.52,12.52,4597300.0,9.977,9.9929,9.9532,9.9532,4597300.0
2013-03-18 15:50:00,12.53,12.57,12.52,12.57,8977100.0,9.9611,9.9929,9.9532,9.9929,8977100.0
2013-03-19 09:30:00,12.79,12.81,12.72,12.74,13848600.0,10.1678,10.1837,10.1122,10.1281,13848600.0
2013-03-19 09:40:00,12.74,12.87,12.74,12.87,11051600.0,10.1281,10.2314,10.1281,10.2314,11051600.0
2013-03-19 09:50:00,12.87,12.88,12.82,12.85,8033200.0,10.2314,10.2394,10.1917,10.2155,8033200.0
2013-03-19 10:00:00,12.85,12.89,12.84,12.87,8144600.0,10.2155,10.2473,10.2076,10.2314,8144600.0
2013-03-19 10:10:00,12.87,12.94,12.86,12.93,10231000.0,10.2314,10.2871,10.2235,10.2791,10231000.0
2013-03-19 10:20:00,12.93,12.93,12.84,12.84,10261800.0,10.2791,10.2791,10.2076,10.2076,10261800.0
2013-03-19 10:30:00,12.84,12.86,12.81,12.85,6318500.0,10.2076,10.2235,10.1837,10.2155,6318500.0
2013-03-19 10:40:00,12.85,12.85,12.77,12.77,6629700.0,10.2155,10.2155,10.1519,10.1519,6629700.0
2013-03-19 10:50:00,12.78,12.83,12.78,12.83,8690400.0,10.1599,10.1996,10.1599,10.1996,8690400.0
2013-03-19 11:00:00,12.83,12.84,12.76,12.78,6705100.0,10.1996,10.2076,10.144,10.1599,6705100.0
2013-03-19 11:10:00,12.79,12.81,12.77,12.78,4268600.0,10.1678,10.1837,10.1519,10.1599,4268600.0
2013-03-19 11:20:00,12.78,12.78,12.7,12.71,7394600.0,10.1599,10.1599,10.0963,10.1042,7394600.0
2013-03-19 11:30:00,12.71,12.74,12.7,12.74,6808000.0,10.1042,10.1281,10.0963,10.1281,6808000.0
2013-03-19 11:40:00,12.74,12.78,12.71,12.71,6098000.0,10.1281,10.1599,10.1042,10.1042,6098000.0
2013-03-19 11:50:00,12.72,12.73,12.65,12.68,8549400.0,10.1122,10.1201,10.0565,10.0804,8549400.0
2013-03-19 12:00:00,12.67,12.7,12.65,12.65,3562500.0,10.0724,10.0963,10.0565,10.0565,3562500.0
2013-03-19 12:10:00,12.66,12.66,12.59,12.63,8514400.0,10.0645,10.0645,10.0088,10.0406,8514400.0
2013-03-19 12:20:00,12.63,12.69,12.62,12.67,7121400.0,10.0406,10.0883,10.0327,10.0724,7121400.0
2013-03-19 12:30:00,12.66,12.67,12.63,12.67,3515600.0,10.0645,10.0724,10.0406,10.0724,3515600.0
2013-03-19 12:40:00,12.67,12.73,12.66,12.7,5738300.0,10.0724,10.1201,10.0645,10.0963,5738300.0
2013-03-19 12:50:00,12.7,12.71,12.67,12.7,2717800.0,10.0963,10.1042,10.0724,10.0963,2717800.0
2013-03-19 13:00:00,12.7,12.72,12.69,12.69,2651100.0,10.0963,10.1122,10.0883,10.0883,2651100.0
2013-03-19 13:10:00,12.7,12.7,12.63,12.64,4015000.0,10.0963,10.0963,10.0406,10.0486,4015000.0
2013-03-19 13:20:00,12.64,12.67,12.6,12.63,4690600.0,10.0486,10.0724,10.0168,10.0406,4690600.0
2013-03-19 13:30:00,12.64,12.68,12.62,12.65,3981300.0,10.0486,10.0804,10.0327,10.0565,3981300.0
2013-03-19 13:40:00,12.64,12.67,12.62,12.65,2123100.0,10.0486,10.0724,10.0327,10.0565,2123100.0
2013-03-19 13:50:00,12.64,12.66,12.62,12.63,2768700.0,10.0486,10.0645,10.0327,10.0406,2768700.0
2013-03-19 14:00:00,12.63,12.68,12.63,12.68,3011200.0,10.0406,10.0804,10.0406,10.0804,3011200.0
2013-03-19 14:10:00,12.67,12.68,12.62,12.63,3454300.0,10.0724,10.0804,10.0327,10.0406,3454300.0
2013-03-19 14:20:00,12.63,12.71,12.62,12.71,4821200.0,10.0406,10.1042,10.0327,10.1042,4821200.0
2013-03-19 14:30:00,12.71,12.73,12.69,12.71,5151700.0,10.1042,10.1201,10.0883,10.1042,5151700.0
2013-03-19 14:40:00,12.7,12.72,12.67,12.68,2640500.0,10.0963,10.1122,10.0724,10.0804,2640500.0
2013-03-19 14:50:00,12.67,12.68,12.65,12.68,2395100.0,10.0724,10.0804,10.0565,10.0804,2395100.0
2013-03-19 15:00:00,12.68,12.71,12.63,12.66,4498900.0,10.0804,10.1042,10.0406,10.0645,4498900.0
2013-03-19 15:10:00,12.66,12.73,12.63,12.7,6590800.0,10.0645,10.1201,10.0406,10.0963,6590800.0
2013-03-19 15:20:00,12.7,12.71,12.66,12.69,4957400.0,10.0963,10.1042,10.0645,10.0883,4957400.0
2013-03-19 15:30:00,12.68,12.69,12.64,12.67,4840600.0,10.0804,10.0883,10.0486,10.0724,4840600.0
2013-03-19 15:40:00,12.67,12.71,12.65,12.7,4823600.0,10.0724,10.1042,10.0565,10.0963,4823600.0
2013-03-19 15:50:00,12.7,12.72,12.69,12.71,8665800.0,10.0963,10.1122,10.0883,10.1042,8665800.0
2013-03-20 09:30:00,12.79,12.82,12.75,12.78,8707300.0,10.1678,10.1917,10.136,10.1599,8707300.0
2013-03-20 09:40:00,12.78,12.79,12.71,12.74,6735700.0,10.1599,10.1678,10.1042,10.1281,6735700.0
2013-03-20 09:50:00,12.74,12.78,12.74,12.76,4190100.0,10.1281,10.1599,10.1281,10.144,4190100.0
2013-03-20 10:00:00,12.76,12.79,12.74,12.76,4068300.0,10.144,10.1678,10.1281,10.144,4068300.0
2013-03-20 10:10:00,12.75,12.77,12.74,12.77,3279100.0,10.136,10.1519,10.1281,10.1519,3279100.0
2013-03-20 10:20:00,12.77,12.77,12.72,12.74,2941800.0,10.1519,10.1519,10.1122,10.1281,2941800.0
2013-03-20 10:30:00,12.74,12.77,12.72,12.74,3240600.0,10.1281,10.1519,10.1122,10.1281,3240600.0
2013-03-20 10:40:00,12.74,12.76,12.72,12.76,3073900.0,10.1281,10.144,10.1122,10.144,3073900.0
2013-03-20 10:50:00,12.76,12.76,12.73,12.75,2595000.0,10.144,10.144,10.1201,10.136,2595000.0
2013-03-20 11:00:00,12.75,12.78,12.74,12.78,2467700.0,10.136,10.1599,10.1281,10.1599,2467700.0
2013-03-20 11:10:00,12.78,12.81,12.77,12.79,5873700.0,10.1599,10.1837,10.1519,10.1678,5873700.0
2013-03-20 11:20:00,12.79,12.8,12.78,12.79,2113800.0,10.1678,10.1758,10.1599,10.1678,2113800.0
2013-03-20 11:30:00,12.79,12.81,12.79,12.81,4849700.0,10.1678,10.1837,10.1678,10.1837,4849700.0
2013-03-20 11:40:00,12.81,12.81,12.79,12.8,2844400.0,10.1837,10.1837,10.1678,10.1758,2844400.0
2013-03-20 11:50:00,12.79,12.81,12.79,12.81,6524700.0,10.1678,10.1837,10.1678,10.1837,6524700.0
2013-03-20 12:00:00,12.8,12.82,12.79,12.81,3199900.0,10.1758,10.1917,10.1678,10.1837,3199900.0
2013-03-20 12:10:00,12.8,12.81,12.79,12.8,2115800.0,10.1758,10.1837,10.1678,10.1758,2115800.0
2013-03-20 12:20:00,12.8,12.86,12.79,12.85,11646200.0,10.1758,10.2235,10.1678,10.2155,11646200.0
2013-03-20 12:30:00,12.85,12.86,12.82,12.85,10046300.0,10.2155,10.2235,10.1917,10.2155,10046300.0
2013-03-20 12:40:00,12.86,12.86,12.83,12.85,2860700.0,10.2235,10.2235,10.1996,10.2155,2860700.0
2013-03-20 12:50:00,12.85,12.85,12.83,12.84,2477200.0,10.2155,10.2155,10.1996,10.2076,2477200.0
2013-03-20 13:00:00,12.84,12.86,12.83,12.85,4444600.0,10.2076,10.2235,10.1996,10.2155,4444600.0
2013-03-20 13:10:00,12.85,12.86,12.83,12.84,3228500.0,10.2155,10.2235,10.1996,10.2076,3228500.0
2013-03-20 13:20:00,12.84,12.84,12.83,12.84,5494700.0,10.2076,10.2076,10.1996,10.2076,5494700.0
2013-03-20 13:30:00,12.84,12.85,12.82,12.83,1846500.0,10.2076,10.2155,10.1917,10.1996,1846500.0
2013-03-20 13:40:00,12.84,12.85,12.83,12.84,2607300.0,10.2076,10.2155,10.1996,10.2076,2607300.0
2013-03-20 13:50:00,12.84,12.87,12.84,12.85,4785300.0,10.2076,10.2314,10.2076,10.2155,4785300.0
2013-03-20 14:00:00,12.85,12.88,12.82,12.87,11808200.0,10.2155,10.2394,10.1917,10.2314,11808200.0
2013-03-20 14:10:00,12.87,12.89,12.85,12.88,4486300.0,10.2314,10.2473,10.2155,10.2394,4486300.0
2013-03-20 14:20:00,12.87,12.88,12.85,12.87,5998100.0,10.2314,10.2394,10.2155,10.2314,5998100.0
2013-03-20 14:30:00,12.86,12.87,12.84,12.85,7051100.0,10.2235,10.2314,10.2076,10.2155,7051100.0
2013-03-20 14:40:00,12.85,12.87,12.84,12.86,4076900.0,10.2155,10.2314,10.2076,10.2235,4076900.0
2013-03-20 14:50:00,12.86,12.86,12.83,12.84,1690000.0,10.2235,10.2235,10.1996,10.2076,1690000.0
2013-03-20 15:00:00,12.83,12.84,12.8,12.81,4505300.0,10.1996,10.2076,10.1758,10.1837,4505300.0
2013-03-20 15:10:00,12.82,12.82,12.79,12.82,5229000.0,10.1917,10.1917,10.1678,10.1917,5229000.0
2013-03-20 15:20:00,12.82,12.83,12.79,12.83,4780500.0,10.1917,10.1996,10.1678,10.1996,4780500.0
2013-03-20 15:30:00,12.83,12.84,12.82,12.84,2407700.0,10.1996,10.2076,10.1917,10.2076,2407700.0
2013-03-20 15:40:00,12.84,12.86,12.83,12.86,5747500.0,10.2076,10.2235,10.1996,10.2235,5747500.0
2013-03-20 15:50:00,12.86,12.86,12.79,12.82,18402200.0,10.2235,10.2235,10.1678,10.1917,18402200.0
2013-03-21 09:30:00,12.71,12.79,12.71,12.79,6592500.0,10.1042,10.1678,10.1042,10.1678,6592500.0
2013-03-21 09:40:00,12.79,12.79,12.74,12.78,6232900.0,10.1678,10.1678,10.1281,10.1599,6232900.0
2013-03-21 09:50:00,12.77,12.84,12.76,12.83,4500600.0,10.1519,10.2076,10.144,10.1996,4500600.0
2013-03-21 10:00:00,12.83,12.83,12.76,12.79,4709700.0,10.1996,10.1996,10.144,10.1678,4709700.0
2013-03-21 10:10:00,12.79,12.8,12.74,12.76,4547000.0,10.1678,10.1758,10.1281,10.144,4547000.0
2013-03-21 10:20:00,12.75,12.77,12.72,12.76,5172500.0,10.136,10.1519,10.1122,10.144,5172500.0
2013-03-21 10:30:00,12.76,12.76,12.7,12.73,5129900.0,10.144,10.144,10.0963,10.1201,5129900.0
2013-03-21 10:40:00,12.73,12.76,12.72,12.74,4092900.0,10.1201,10.144,10.1122,10.1281,4092900.0
2013-03-21 10:50:00,12.74,12.75,12.72,12.75,2420700.0,10.1281,10.136,10.1122,10.136,2420700.0
2013-03-21 11:00:00,12.75,12.76,12.72,12.74,2594900.0,10.136,10.144,10.1122,10.1281,2594900.0
2013-03-21 11:10:00,12.74,12.76,12.72,12.75,1854400.0,10.1281,10.144,10.1122,10.136,1854400.0
2013-03-21 11:20:00,12.75,12.78,12.74,12.77,2844500.0,10.136,10.1599,10.1281,10.1519,2844500.0
2013-03-21 11:30:00,12.77,12.79,12.76,12.79,2431600.0,10.1519,10.1678,10.144,10.1678,2431600.0
2013-03-21 11:40:00,12.79,12.82,12.78,12.8,3328800.0,10.1678,10.1917,10.1599,10.1758,3328800.0
2013-03-21 11:50:00,12.8,12.8,12.76,12.78,2830900.0,10.1758,10.1758,10.144,10.1599,2830900.0
2013-03-21 12:00:00,12.77,12.79,12.76,12.76,1976300.0,10.1519,10.1678,10.144,10.144,1976300.0
2013-03-21 12:10:00,12.76,12.77,12.75,12.76,2022900.0,10.144,10.1519,10.136,10.144,2022900.0
2013-03-21 12:20:00,12.76,12.77,12.73,12.74,2586500.0,10.144,10.1519,10.1201,10.1281,2586500.0
2013-03-21 12:30:00,12.74,12.75,12.72,12.73,1853800.0,10.1281,10.136,10.1122,10.1201,1853800.0
2013-03-21 12:40:00,12.73,12.74,12.71,12.73,2755000.0,10.1201,10.1281,10.1042,10.1201,2755000.0
2013-03-21 12:50:00,12.73,12.74,12.71,12.71,1414100.0,10.1201,10.1281,10.1042,10.1042,1414100.0
2013-03-21 13:00:00,12.72,12.73,12.69,12.7,4028300.0,10.1122,10.1201,10.0883,10.0963,4028300.0
2013-03-21 13:10:00,12.7,12.71,12.65,12.65,3743800.0,10.0963,10.1042,10.0565,10.0565,3743800.0
2013-03-21 13:20:00,12.66,12.68,12.64,12.65,3594900.0,10.0645,10.0804,10.0486,10.0565,3594900.0
2013-03-21 13:30:00,12.65,12.66,12.6,12.61,5155100.0,10.0565,10.0645,10.0168,10.0247,5155100.0
2013-03-21 13:40:00,12.62,12.64,12.59,12.62,6954500.0,10.0327,10.0486,10.0088,10.0327,6954500.0
2013-03-21 13:50:00,12.62,12.64,12.6,12.62,2962100.0,10.0327,10.0486,10.0168,10.0327,2962100.0
2013-03-21 14:00:00,12.62,12.63,12.55,12.57,5179800.0,10.0327,10.0406,9.977,9.9929,5179800.0
2013-03-21 14:10:00,12.58,12.64,12.57,12.63,3599100.0,10.0009,10.0486,9.9929,10.0406,3599100.0
2013-03-21 14:20:00,12.63,12.63,12.6,12.63,2980400.0,10.0406,10.0406,10.0168,10.0406,2980400.0
2013-03-21 14:30:00,12.63,12.64,12.61,12.63,3324600.0,10.0406,10.0486,10.0247,10.0406,3324600.0
2013-03-21 14:40:00,12.63,12.65,12.62,12.65,2151700.0,10.0406,10.0565,10.0327,10.0565,2151700.0
2013-03-21 14:50:00,12.65,12.65,12.62,12.62,2190700.0,10.0565,10.0565,10.0327,10.0327,2190700.0
2013-03-21 15:00:00,12.63,12.64,12.61,12.63,4881900.0,10.0406,10.0486,10.0247,10.0406,4881900.0
2013-03-21 15:10:00,12.63,12.63,12.59,12.6,2758600.0,10.0406,10.0406,10.0088,10.0168,2758600.0
2013-03-21 15:20:00,12.6,12.62,12.58,12.6,3358200.0,10.0168,10.0327,10.0009,10.0168,3358200.0
2013-03-21 15:30:00,12.61,12.61,12.58,12.59,3569500.0,10.0247,10.0247,10.0009,10.0088,3569500.0
2013-03-21 15:40:00,12.59,12.6,12.56,12.59,4903700.0,10.0088,10.0168,9.985,10.0088,4903700.0
2013-03-21 15:50:00,12.59,12.6,12.56,12.56,9827700.0,10.0088,10.0168,9.985,9.985,9827700.0
2013-03-22 09:30:00,12.62,12.67,12.58,12.58,5940500.0,10.0327,10.0724,10.0009,10.0009,5940500.0
2013-03-22 09:40:00,12.58,12.59,12.48,12.48,6091400.0,10.0009,10.0088,9.9214,9.9214,6091400.0
2013-03-22 09:50:00,12.49,12.57,12.48,12.56,4574400.0,9.9293,9.9929,9.9214,9.985,4574400.0
2013-03-22 10:00:00,12.56,12.61,12.55,12.6,5344900.0,9.985,10.0247,9.977,10.0168,5344900.0
2013-03-22 10:10:00,12.6,12.61,12.56,12.59,3571600.0,10.0168,10.0247,9.985,10.0088,3571600.0
2013-03-22 10:20:00,12.59,12.65,12.58,12.63,4181100.0,10.0088,10.0565,10.0009,10.0406,4181100.0
2013-03-22 10:30:00,12.63,12.66,12.57,12.62,3730600.0,10.0406,10.0645,9.9929,10.0327,3730600.0
2013-03-22 10:40:00,12.62,12.63,12.56,12.57,2587700.0,10.0327,10.0406,9.985,9.9929,2587700.0
2013-03-22 10:50:00,12.57,12.59,12.53,12.57,3945600.0,9.9929,10.0088,9.9611,9.9929,3945600.0
2013-03-22 11:00:00,12.57,12.61,12.55,12.61,3086300.0,9.9929,10.0247,9.977,10.0247,3086300.0
2013-03-22 11:10:00,12.61,12.62,12.57,12.59,2278500.0,10.0247,10.0327,9.9929,10.0088,2278500.0
2013-03-22 11:20:00,12.6,12.61,12.59,12.6,1312000.0,10.0168,10.0247,10.0088,10.0168,1312000.0
2013-03-22 11:30:00,12.61,12.62,12.59,12.61,2779900.0,10.0247,10.0327,10.0088,10.0247,2779900.0
2013-03-22 11:40:00,12.61,12.61,12.58,12.6,1199500.0,10.0247,10.0247,10.0009,10.0168,1199500.0
2013-03-22 11:50:00,12.59,12.6,12.57,12.57,1516000.0,10.0088,10.0168,9.9929,9.9929,1516000.0
2013-03-22 12:00:00,12.58,12.6,12.57,12.59,1117300.0,10.0009,10.0168,9.9929,10.0088,1117300.0
2013-03-22 12:10:00,12.59,12.61,12.57,12.57,1087300.0,10.0088,10.0247,9.9929,9.9929,1087300.0
2013-03-22 12:20:00,12.58,12.59,12.56,12.56,916900.0,10.0009,10.0088,9.985,9.985,916900.0
2013-03-22 12:30:00,12.57,12.58,12.55,12.56,1046400.0,9.9929,10.0009,9.977,9.985,1046400.0
2013-03-22 12:40:00,12.57,12.57,12.53,12.54,1626300.0,9.9929,9.9929,9.9611,9.9691,1626300.0
2013-03-22 12:50:00,12.54,12.56,12.53,12.54,1278100.0,9.9691,9.985,9.9611,9.9691,1278100.0
2013-03-22 13:00:00,12.54,12.56,12.53,12.56,1632000.0,9.9691,9.985,9.9611,9.985,1632000.0
2013-03-22 13:10:00,12.55,12.57,12.55,12.55,760200.0,9.977,9.9929,9.977,9.977,760200.0
2013-03-22 13:20:00,12.55,12.58,12.55,12.58,1113900.0,9.977,10.0009,9.977,10.0009,1113900.0
2013-03-22 13:30:00,12.58,12.58,12.54,12.54,1146200.0,10.0009,10.0009,9.9691,9.9691,1146200.0
2013-03-22 13:40:00,12.54,12.55,12.53,12.55,808000.0,9.9691,9.977,9.9611,9.977,808000.0
2013-03-22 13:50:00,12.54,12.55,12.53,12.54,1300500.0,9.9691,9.977,9.9611,9.9691,1300500.0
2013-03-22 14:00:00,12.53,12.54,12.5,12.5,2271800.0,9.9611,9.9691,9.9373,9.9373,2271800.0
2013-03-22 14:10:00,12.51,12.51,12.49,12.51,2758100.0,9.9452,9.9452,9.9293,9.9452,2758100.0
2013-03-22 14:20:00,12.51,12.53,12.5,12.52,1316200.0,9.9452,9.9611,9.9373,9.9532,1316200.0
2013-03-22 14:30:00,12.51,12.54,12.5,12.54,1476800.0,9.9452,9.9691,9.9373,9.9691,1476800.0
2013-03-22 14:40:00,12.54,12.54,12.53,12.54,460500.0,9.9691,9.9691,9.9611,9.9691,460500.0
2013-03-22 14:50:00,12.53,12.54,12.52,12.53,1049600.0,9.9611,9.9691,9.9532,9.9611,1049600.0
2013-03-22 15:00:00,12.53,12.53,12.49,12.5,2176300.0,9.9611,9.9611,9.9293,9.9373,2176300.0
2013-03-22 15:10:00,12.5,12.5,12.48,12.5,1912700.0,9.9373,9.9373,9.9214,9.9373,1912700.0
2013-03-22 15:20:00,12.5,12.51,12.48,12.51,2161400.0,9.9373,9.9452,9.9214,9.9452,2161400.0
2013-03-22 15:30:00,12.51,12.55,12.5,12.54,2327500.0,9.9452,9.977,9.9373,9.9691,2327500.0
2013-03-22 15:40:00,12.54,12.55,12.52,12.53,3437700.0,9.9691,9.977,9.9532,9.9611,3437700.0
2013-03-22 15:50:00,12.53,12.56,12.52,12.55,6501700.0,9.9611,9.985,9.9532,9.977,6501700.0
2013-03-25 09:30:00,12.68,12.72,12.63,12.65,7767300.0,10.0804,10.1122,10.0406,10.0565,7767300.0
2013-03-25 09:40:00,12.65,12.65,12.61,12.64,4567800.0,10.0565,10.0565,10.0247,10.0486,4567800.0
2013-03-25 09:50:00,12.63,12.64,12.6,12.62,4438300.0,10.0406,10.0486,10.0168,10.0327,4438300.0
2013-03-25 10:00:00,12.61,12.62,12.59,12.6,6727700.0,10.0247,10.0327,10.0088,10.0168,6727700.0
2013-03-25 10:10:00,12.6,12.61,12.57,12.58,3580300.0,10.0168,10.0247,9.9929,10.0009,3580300.0
2013-03-25 10:20:00,12.58,12.58,12.53,12.58,4859500.0,10.0009,10.0009,9.9611,10.0009,4859500.0
2013-03-25 10:30:00,12.58,12.58,12.55,12.55,2913300.0,10.0009,10.0009,9.977,9.977,2913300.0
2013-03-25 10:40:00,12.56,12.57,12.44,12.47,8412800.0,9.985,9.9929,9.8896,9.9134,8412800.0
2013-03-25 10:50:00,12.47,12.5,12.46,12.49,5154500.0,9.9134,9.9373,9.9055,9.9293,5154500.0
2013-03-25 11:00:00,12.49,12.49,12.39,12.42,7946300.0,9.9293,9.9293,9.8498,9.8737,7946300.0
2013-03-25 11:10:00,12.43,12.46,12.41,12.42,4804400.0,9.8816,9.9055,9.8657,9.8737,4804400.0
2013-03-25 11:20:00,12.42,12.43,12.39,12.42,3781700.0,9.8737,9.8816,9.8498,9.8737,3781700.0
2013-03-25 11:30:00,12.42,12.47,12.4,12.47,3240900.0,9.8737,9.9134,9.8578,9.9134,3240900.0
2013-03-25 11:40:00,12.47,12.5,12.45,12.5,3026600.0,9.9134,9.9373,9.8975,9.9373,3026600.0
2013-03-25 11:50:00,12.5,12.5,12.47,12.47,2219500.0,9.9373,9.9373,9.9134,9.9134,2219500.0
2013-03-25 12:00:00,12.48,12.48,12.46,12.46,1949600.0,9.9214,9.9214,9.9055,9.9055,1949600.0
2013-03-25 12:10:00,12.46,12.47,12.45,12.46,2072800.0,9.9055,9.9134,9.8975,9.9055,2072800.0
2013-03-25 12:20:00,12.45,12.46,12.42,12.42,2060900.0,9.8975,9.9055,9.8737,9.8737,2060900.0
2013-03-25 12:30:00,12.42,12.44,12.41,12.41,2082600.0,9.8737,9.8896,9.8657,9.8657,2082600.0
2013-03-25 12:40:00,12.42,12.44,12.41,12.43,1691400.0,9.8737,9.8896,9.8657,9.8816,1691400.0
2013-03-25 12:50:00,12.44,12.44,12.4,12.41,2459300.0,9.8896,9.8896,9.8578,9.8657,2459300.0
2013-03-25 13:00:00,12.41,12.43,12.39,12.4,3996400.0,9.8657,9.8816,9.8498,9.8578,3996400.0
2013-03-25 13:10:00,12.4,12.41,12.38,12.41,2632900.0,9.8578,9.8657,9.8419,9.8657,2632900.0
2013-03-25 13:20:00,12.41,12.42,12.39,12.42,3239800.0,9.8657,9.8737,9.8498,9.8737,3239800.0
2013-03-25 13:30:00,12.42,12.42,12.39,12.4,2023600.0,9.8737,9.8737,9.8498,9.8578,2023600.0
2013-03-25 13:40:00,12.4,12.44,12.39,12.43,3367100.0,9.8578,9.8896,9.8498,9.8816,3367100.0
2013-03-25 13:50:00,12.43,12.45,12.41,12.42,6012100.0,9.8816,9.8975,9.8657,9.8737,6012100.0
2013-03-25 14:00:00,12.42,12.44,12.41,12.42,1916500.0,9.8737,9.8896,9.8657,9.8737,1916500.0
2013-03-25 14:10:00,12.43,12.44,12.4,12.41,3347800.0,9.8816,9.8896,9.8578,9.8657,3347800.0
2013-03-25 14:20:00,12.42,12.43,12.4,12.42,1755900.0,9.8737,9.8816,9.8578,9.8737,1755900.0
2013-03-25 14:30:00,12.42,12.42,12.39,12.39,3102000.0,9.8737,9.8737,9.8498,9.8498,3102000.0
2013-03-25 14:40:00,12.4,12.41,12.39,12.41,1079600.0,9.8578,9.8657,9.8498,9.8657,1079600.0
2013-03-25 14:50:00,12.41,12.42,12.39,12.4,1513900.0,9.8657,9.8737,9.8498,9.8578,1513900.0
2013-03-25 15:00:00,12.4,12.4,12.36,12.37,4410800.0,9.8578,9.8578,9.826,9.8339,4410800.0
2013-03-25 15:10:00,12.37,12.39,12.36,12.37,2109500.0,9.8339,9.8498,9.826,9.8339,2109500.0
2013-03-25 15:20:00,12.36,12.38,12.32,12.35,5927300.0,9.826,9.8419,9.7942,9.818,5927300.0
2013-03-25 15:30:00,12.35,12.38,12.34,12.38,2901400.0,9.818,9.8419,9.8101,9.8419,2901400.0
2013-03-25 15:40:00,12.38,12.39,12.36,12.36,3523600.0,9.8419,9.8498,9.826,9.826,3523600.0
2013-03-25 15:50:00,12.37,12.41,12.36,12.41,6985800.0,9.8339,9.8657,9.826,9.8657,6985800.0
2013-03-26 09:30:00,12.45,12.5,12.42,12.47,5815500.0,9.8975,9.9373,9.8737,9.9134,5815500.0
2013-03-26 09:40:00,12.46,12.47,12.42,12.42,4618900.0,9.9055,9.9134,9.8737,9.8737,4618900.0
2013-03-26 09:50:00,12.42,12.43,12.37,12.38,4817200.0,9.8737,9.8816,9.8339,9.8419,4817200.0
2013-03-26 10:00:00,12.38,12.38,12.33,12.37,6488100.0,9.8419,9.8419,9.8021,9.8339,6488100.0
2013-03-26 10:10:00,12.37,12.39,12.35,12.36,3977700.0,9.8339,9.8498,9.818,9.826,3977700.0
2013-03-26 10:20:00,12.36,12.38,12.35,12.37,2492600.0,9.826,9.8419,9.818,9.8339,2492600.0
2013-03-26 10:30:00,12.37,12.39,12.3,12.31,7331300.0,9.8339,9.8498,9.7783,9.7862,7331300.0
2013-03-26 10:40:00,12.31,12.31,12.22,12.26,10458000.0,9.7862,9.7862,9.7147,9.7465,10458000.0
2013-03-26 10:50:00,12.25,12.29,12.23,12.26,5392200.0,9.7385,9.7703,9.7226,9.7465,5392200.0
2013-03-26 11:00:00,12.27,12.27,12.21,12.22,4097800.0,9.7544,9.7544,9.7067,9.7147,4097800.0
2013-03-26 11:10:00,12.22,12.23,12.15,12.18,7972900.0,9.7147,9.7226,9.659,9.6829,7972900.0
2013-03-26 11:20:00,12.18,12.2,12.16,12.19,4448800.0,9.6829,9.6988,9.667,9.6908,4448800.0
2013-03-26 11:30:00,12.18,12.24,12.18,12.23,3924900.0,9.6829,9.7306,9.6829,9.7226,3924900.0
2013-03-26 11:40:00,12.24,12.27,12.22,12.25,3666400.0,9.7306,9.7544,9.7147,9.7385,3666400.0
2013-03-26 11:50:00,12.26,12.26,12.22,12.22,3470100.0,9.7465,9.7465,9.7147,9.7147,3470100.0
2013-03-26 12:00:00,12.23,12.25,12.22,12.24,1490500.0,9.7226,9.7385,9.7147,9.7306,1490500.0
2013-03-26 12:10:00,12.25,12.25,12.23,12.24,879100.0,9.7385,9.7385,9.7226,9.7306,879100.0
2013-03-26 12:20:00,12.24,12.24,12.22,12.24,1545600.0,9.7306,9.7306,9.7147,9.7306,1545600.0
2013-03-26 12:30:00,12.24,12.26,12.23,12.24,1542600.0,9.7306,9.7465,9.7226,9.7306,1542600.0
2013-03-26 12:40:00,12.25,12.25,12.21,12.21,1504900.0,9.7385,9.7385,9.7067,9.7067,1504900.0
2013-03-26 12:50:00,12.21,12.22,12.19,12.19,1669000.0,9.7067,9.7147,9.6908,9.6908,1669000.0
2013-03-26 13:00:00,12.2,12.21,12.19,12.2,2074500.0,9.6988,9.7067,9.6908,9.6988,2074500.0
2013-03-26 13:10:00,12.2,12.22,12.2,12.22,1228400.0,9.6988,9.7147,9.6988,9.7147,1228400.0
2013-03-26 13:20:00,12.22,12.25,12.21,12.25,1350400.0,9.7147,9.7385,9.7067,9.7385,1350400.0
2013-03-26 13:30:00,12.24,12.27,12.24,12.26,1952900.0,9.7306,9.7544,9.7306,9.7465,1952900.0
2013-03-26 13:40:00,12.27,12.28,12.26,12.28,1633400.0,9.7544,9.7624,9.7465,9.7624,1633400.0
2013-03-26 13:50:00,12.28,12.32,12.27,12.3,2912200.0,9.7624,9.7942,9.7544,9.7783,2912200.0
2013-03-26 14:00:00,12.29,12.31,12.28,12.29,1962800.0,9.7703,9.7862,9.7624,9.7703,1962800.0
2013-03-26 14:10:00,12.29,12.29,12.26,12.28,1828300.0,9.7703,9.7703,9.7465,9.7624,1828300.0
2013-03-26 14:20:00,12.28,12.29,12.27,12.28,1134100.0,9.7624,9.7703,9.7544,9.7624,1134100.0
2013-03-26 14:30:00,12.27,12.28,12.24,12.26,1711800.0,9.7544,9.7624,9.7306,9.7465,1711800.0
2013-03-26 14:40:00,12.26,12.27,12.25,12.26,1604800.0,9.7465,9.7544,9.7385,9.7465,1604800.0
2013-03-26 14:50:00,12.27,12.28,12.26,12.28,1725900.0,9.7544,9.7624,9.7465,9.7624,1725900.0
2013-03-26 15:00:00,12.28,12.29,12.26,12.27,3868900.0,9.7624,9.7703,9.7465,9.7544,3868900.0
2013-03-26 15:10:00,12.27,12.31,12.27,12.31,2790200.0,9.7544,9.7862,9.7544,9.7862,2790200.0
2013-03-26 15:20:00,12.3,12.31,12.28,12.29,2439400.0,9.7783,9.7862,9.7624,9.7703,2439400.0
2013-03-26 15:30:00,12.29,12.3,12.29,12.3,2664900.0,9.7703,9.7783,9.7703,9.7783,2664900.0
2013-03-26 15:40:00,12.3,12.31,12.28,12.3,2748600.0,9.7783,9.7862,9.7624,9.7783,2748600.0
2013-03-26 15:50:00,12.31,12.31,12.26,12.28,6781500.0,9.7862,9.7862,9.7465,9.7624,6781500.0
2013-03-27 09:30:00,12.14,12.23,12.12,12.23,8623700.0,9.6511,9.7226,9.6352,9.7226,8623700.0
2013-03-27 09:40:00,12.23,12.25,12.2,12.21,3785600.0,9.7226,9.7385,9.6988,9.7067,3785600.0
2013-03-27 09:50:00,12.2,12.23,12.18,12.22,3873700.0,9.6988,9.7226,9.6829,9.7147,3873700.0
2013-03-27 10:00:00,12.22,12.28,12.2,12.26,4508200.0,9.7147,9.7624,9.6988,9.7465,4508200.0
2013-03-27 10:10:00,12.26,12.26,12.18,12.19,6283900.0,9.7465,9.7465,9.6829,9.6908,6283900.0
2013-03-27 10:20:00,12.19,12.22,12.19,12.21,2607100.0,9.6908,9.7147,9.6908,9.7067,2607100.0
2013-03-27 10:30:00,12.21,12.23,12.19,12.21,2582800.0,9.7067,9.7226,9.6908,9.7067,2582800.0
2013-03-27 10:40:00,12.21,12.22,12.19,12.21,3103700.0,9.7067,9.7147,9.6908,9.7067,3103700.0
2013-03-27 10:50:00,12.21,12.24,12.18,12.19,4021400.0,9.7067,9.7306,9.6829,9.6908,4021400.0
2013-03-27 11:00:00,12.19,12.2,12.16,12.17,3070000.0,9.6908,9.6988,9.667,9.6749,3070000.0
2013-03-27 11:10:00,12.18,12.23,12.17,12.2,2767800.0,9.6829,9.7226,9.6749,9.6988,2767800.0
2013-03-27 11:20:00,12.2,12.21,12.17,12.17,1636700.0,9.6988,9.7067,9.6749,9.6749,1636700.0
2013-03-27 11:30:00,12.18,12.19,12.17,12.18,1668700.0,9.6829,9.6908,9.6749,9.6829,1668700.0
2013-03-27 11:40:00,12.18,12.2,12.17,12.19,1489000.0,9.6829,9.6988,9.6749,9.6908,1489000.0
2013-03-27 11:50:00,12.19,12.2,12.17,12.17,1713100.0,9.6908,9.6988,9.6749,9.6749,1713100.0
2013-03-27 12:00:00,12.17,12.18,12.16,12.16,1643600.0,9.6749,9.6829,9.667,9.667,1643600.0
2013-03-27 12:10:00,12.16,12.18,12.16,12.18,1207700.0,9.667,9.6829,9.667,9.6829,1207700.0
2013-03-27 12:20:00,12.18,12.18,12.13,12.15,3481700.0,9.6829,9.6829,9.6431,9.659,3481700.0
2013-03-27 12:30:00,12.15,12.17,12.13,12.17,3492800.0,9.659,9.6749,9.6431,9.6749,3492800.0
2013-03-27 12:40:00,12.16,12.2,12.16,12.19,3161400.0,9.667,9.6988,9.667,9.6908,3161400.0
2013-03-27 12:50:00,12.19,12.2,12.18,12.2,1064300.0,9.6908,9.6988,9.6829,9.6988,1064300.0
2013-03-27 13:00:00,12.19,12.21,12.18,12.19,1558000.0,9.6908,9.7067,9.6829,9.6908,1558000.0
2013-03-27 13:10:00,12.18,12.21,12.17,12.21,1576400.0,9.6829,9.7067,9.6749,9.7067,1576400.0
2013-03-27 13:20:00,12.21,12.21,12.19,12.2,1477000.0,9.7067,9.7067,9.6908,9.6988,1477000.0
2013-03-27 13:30:00,12.2,12.2,12.18,12.2,959600.0,9.6988,9.6988,9.6829,9.6988,959600.0
2013-03-27 13:40:00,12.2,12.22,12.19,12.21,1661700.0,9.6988,9.7147,9.6908,9.7067,1661700.0
2013-03-27 13:50:00,12.21,12.22,12.19,12.19,1035200.0,9.7067,9.7147,9.6908,9.6908,1035200.0
2013-03-27 14:00:00,12.2,12.23,12.19,12.21,1882800.0,9.6988,9.7226,9.6908,9.7067,1882800.0
2013-03-27 14:10:00,12.21,12.22,12.2,12.21,938200.0,9.7067,9.7147,9.6988,9.7067,938200.0
2013-03-27 14:20:00,12.22,12.24,12.21,12.24,1702400.0,9.7147,9.7306,9.7067,9.7306,1702400.0
2013-03-27 14:30:00,12.24,12.25,12.23,12.25,1280100.0,9.7306,9.7385,9.7226,9.7385,1280100.0
2013-03-27 14:40:00,12.24,12.26,12.23,12.26,1898700.0,9.7306,9.7465,9.7226,9.7465,1898700.0
2013-03-27 14:50:00,12.25,12.27,12.24,12.25,2092900.0,9.7385,9.7544,9.7306,9.7385,2092900.0
2013-03-27 15:00:00,12.25,12.25,12.23,12.25,1708200.0,9.7385,9.7385,9.7226,9.7385,1708200.0
2013-03-27 15:10:00,12.25,12.26,12.23,12.23,1976800.0,9.7385,9.7465,9.7226,9.7226,1976800.0
2013-03-27 15:20:00,12.23,12.25,12.22,12.23,2410000.0,9.7226,9.7385,9.7147,9.7226,2410000.0
2013-03-27 15:30:00,12.24,12.25,12.22,12.24,1683400.0,9.7306,9.7385,9.7147,9.7306,1683400.0
2013-03-27 15:40:00,12.23,12.26,12.23,12.24,4079700.0,9.7226,9.7465,9.7226,9.7306,4079700.0
2013-03-27 15:50:00,12.23,12.25,12.23,12.24,6348600.0,9.7226,9.7385,9.7226,9.7306,6348600.0
2013-03-28 09:30:00,12.24,12.28,12.19,12.2,4989200.0,9.7306,9.7624,9.6908,9.6988,4989200.0
2013-03-28 09:40:00,12.2,12.22,12.18,12.2,3699600.0,9.6988,9.7147,9.6829,9.6988,3699600.0
2013-03-28 09:50:00,12.2,12.21,12.17,12.18,3225300.0,9.6988,9.7067,9.6749,9.6829,3225300.0
2013-03-28 10:00:00,12.19,12.2,12.13,12.14,5065400.0,9.6908,9.6988,9.6431,9.6511,5065400.0
2013-03-28 10:10:00,12.13,12.16,12.11,12.12,5338600.0,9.6431,9.667,9.6272,9.6352,5338600.0
2013-03-28 10:20:00,12.13,12.18,12.12,12.16,4320000.0,9.6431,9.6829,9.6352,9.667,4320000.0
2013-03-28 10:30:00,12.16,12.17,12.13,12.17,4043200.0,9.667,9.6749,9.6431,9.6749,4043200.0
2013-03-28 10:40:00,12.17,12.18,12.16,12.16,1202400.0,9.6749,9.6829,9.667,9.667,1202400.0
2013-03-28 10:50:00,12.16,12.19,12.15,12.19,2270300.0,9.667,9.6908,9.659,9.6908,2270300.0
2013-03-28 11:00:00,12.19,12.2,12.15,12.16,1829900.0,9.6908,9.6988,9.659,9.667,1829900.0
2013-03-28 11:10:00,12.16,12.19,12.15,12.18,1360900.0,9.667,9.6908,9.659,9.6829,1360900.0
2013-03-28 11:20:00,12.18,12.19,12.17,12.19,837200.0,9.6829,9.6908,9.6749,9.6908,837200.0
2013-03-28 11:30:00,12.19,12.19,12.16,12.18,2569000.0,9.6908,9.6908,9.667,9.6829,2569000.0
2013-03-28 11:40:00,12.17,12.18,12.16,12.17,844800.0,9.6749,9.6829,9.667,9.6749,844800.0
2013-03-28 11:50:00,12.18,12.18,12.16,12.17,1113300.0,9.6829,9.6829,9.667,9.6749,1113300.0
2013-03-28 12:00:00,12.16,12.17,12.15,12.15,1390900.0,9.667,9.6749,9.659,9.659,1390900.0
2013-03-28 12:10:00,12.16,12.16,12.15,12.15,1054700.0,9.667,9.667,9.659,9.659,1054700.0
2013-03-28 12:20:00,12.15,12.16,12.15,12.16,770100.0,9.659,9.667,9.659,9.667,770100.0
2013-03-28 12:30:00,12.16,12.17,12.13,12.14,2318200.0,9.667,9.6749,9.6431,9.6511,2318200.0
2013-03-28 12:40:00,12.14,12.16,12.14,12.15,1378800.0,9.6511,9.667,9.6511,9.659,1378800.0
2013-03-28 12:50:00,12.15,12.15,12.14,12.14,492600.0,9.659,9.659,9.6511,9.6511,492600.0
2013-03-28 13:00:00,12.15,12.15,12.14,12.14,775000.0,9.659,9.659,9.6511,9.6511,775000.0
2013-03-28 13:10:00,12.15,12.17,12.14,12.17,1115700.0,9.659,9.6749,9.6511,9.6749,1115700.0
2013-03-28 13:20:00,12.16,12.17,12.15,12.16,774200.0,9.667,9.6749,9.659,9.667,774200.0
2013-03-28 13:30:00,12.16,12.16,12.15,12.15,549300.0,9.667,9.667,9.659,9.659,549300.0
2013-03-28 13:40:00,12.16,12.17,12.14,12.15,1486300.0,9.667,9.6749,9.6511,9.659,1486300.0
2013-03-28 13:50:00,12.15,12.16,12.14,12.16,920900.0,9.659,9.667,9.6511,9.667,920900.0
2013-03-28 14:00:00,12.16,12.17,12.14,12.15,1115600.0,9.667,9.6749,9.6511,9.659,1115600.0
2013-03-28 14:10:00,12.15,12.16,12.14,12.14,1072400.0,9.659,9.667,9.6511,9.6511,1072400.0
2013-03-28 14:20:00,12.15,12.15,12.14,12.15,670400.0,9.659,9.659,9.6511,9.659,670400.0
2013-03-28 14:30:00,12.15,12.16,12.14,12.15,957600.0,9.659,9.667,9.6511,9.659,957600.0
2013-03-28 14:40:00,12.15,12.16,12.13,12.16,1712700.0,9.659,9.667,9.6431,9.667,1712700.0
2013-03-28 14:50:00,12.16,12.17,12.15,12.17,804800.0,9.667,9.6749,9.659,9.6749,804800.0
2013-03-28 15:00:00,12.17,12.17,12.15,12.16,1437200.0,9.6749,9.6749,9.659,9.667,1437200.0
2013-03-28 15:10:00,12.15,12.18,12.15,12.16,988000.0,9.659,9.6829,9.659,9.667,988000.0
2013-03-28 15:20:00,12.17,12.18,12.16,12.17,1500900.0,9.6749,9.6829,9.667,9.6749,1500900.0
2013-03-28 15:30:00,12.17,12.17,12.15,12.17,1466400.0,9.6749,9.6749,9.659,9.6749,1466400.0
2013-03-28 15:40:00,12.17,12.18,12.15,12.18,3223200.0,9.6749,9.6829,9.659,9.6829,3223200.0
2013-03-28 15:50:00,12.18,12.21,12.15,12.17,9437800.0,9.6829,9.7067,9.659,9.6749,9437800.0
2013-04-01 09:30:00,12.16,12.27,12.13,12.26,5507800.0,9.667,9.7544,9.6431,9.7465,5507800.0
2013-04-01 09:40:00,12.26,12.28,12.24,12.26,4996200.0,9.7465,9.7624,9.7306,9.7465,4996200.0
2013-04-01 09:50:00,12.27,12.27,12.24,12.24,2888600.0,9.7544,9.7544,9.7306,9.7306,2888600.0
2013-04-01 10:00:00,12.25,12.25,12.15,12.24,5920500.0,9.7385,9.7385,9.659,9.7306,5920500.0
2013-04-01 10:10:00,12.24,12.27,12.23,12.26,2766400.0,9.7306,9.7544,9.7226,9.7465,2766400.0
2013-04-01 10:20:00,12.25,12.26,12.21,12.23,2343200.0,9.7385,9.7465,9.7067,9.7226,2343200.0
2013-04-01 10:30:00,12.22,12.22,12.17,12.18,3072900.0,9.7147,9.7147,9.6749,9.6829,3072900.0
2013-04-01 10:40:00,12.18,12.2,12.15,12.15,3325100.0,9.6829,9.6988,9.659,9.659,3325100.0
2013-04-01 10:50:00,12.15,12.16,12.14,12.15,2264000.0,9.659,9.667,9.6511,9.659,2264000.0
2013-04-01 11:00:00,12.14,12.17,12.12,12.16,3773700.0,9.6511,9.6749,9.6352,9.667,3773700.0
2013-04-01 11:10:00,12.16,12.17,12.14,12.15,1083200.0,9.667,9.6749,9.6511,9.659,1083200.0
2013-04-01 11:20:00,12.15,12.16,12.13,12.14,1506100.0,9.659,9.667,9.6431,9.6511,1506100.0
2013-04-01 11:30:00,12.14,12.16,12.13,12.14,1858600.0,9.6511,9.667,9.6431,9.6511,1858600.0
2013-04-01 11:40:00,12.15,12.17,12.14,12.16,1156900.0,9.659,9.6749,9.6511,9.667,1156900.0
2013-04-01 11:50:00,12.16,12.17,12.13,12.15,1000800.0,9.667,9.6749,9.6431,9.659,1000800.0
2013-04-01 12:00:00,12.15,12.15,12.14,12.15,461300.0,9.659,9.659,9.6511,9.659,461300.0
2013-04-01 12:10:00,12.15,12.15,12.14,12.15,657700.0,9.659,9.659,9.6511,9.659,657700.0
2013-04-01 12:20:00,12.14,12.15,12.13,12.15,983700.0,9.6511,9.659,9.6431,9.659,983700.0
2013-04-01 12:30:00,12.14,12.15,12.13,12.14,826700.0,9.6511,9.659,9.6431,9.6511,826700.0
2013-04-01 12:40:00,12.15,12.16,12.14,12.15,742300.0,9.659,9.667,9.6511,9.659,742300.0
2013-04-01 12:50:00,12.16,12.17,12.15,12.17,1481100.0,9.667,9.6749,9.659,9.6749,1481100.0
2013-04-01 13:00:00,12.17,12.18,12.15,12.18,1802500.0,9.6749,9.6829,9.659,9.6829,1802500.0
2013-04-01 13:10:00,12.18,12.18,12.17,12.18,712500.0,9.6829,9.6829,9.6749,9.6829,712500.0
2013-04-01 13:20:00,12.18,12.2,12.17,12.2,2017600.0,9.6829,9.6988,9.6749,9.6988,2017600.0
2013-04-01 13:30:00,12.2,12.2,12.17,12.2,1755500.0,9.6988,9.6988,9.6749,9.6988,1755500.0
2013-04-01 13:40:00,12.2,12.2,12.17,12.19,1090600.0,9.6988,9.6988,9.6749,9.6908,1090600.0
2013-04-01 13:50:00,12.18,12.2,12.17,12.18,1235500.0,9.6829,9.6988,9.6749,9.6829,1235500.0
2013-04-01 14:00:00,12.17,12.19,12.17,12.19,602400.0,9.6749,9.6908,9.6749,9.6908,602400.0
2013-04-01 14:10:00,12.19,12.19,12.16,12.16,760200.0,9.6908,9.6908,9.667,9.667,760200.0
2013-04-01 14:20:00,12.17,12.18,12.16,12.17,1552500.0,9.6749,9.6829,9.667,9.6749,1552500.0
2013-04-01 14:30:00,12.16,12.18,12.15,12.16,1715100.0,9.667,9.6829,9.659,9.667,1715100.0
2013-04-01 14:40:00,12.15,12.19,12.15,12.17,852900.0,9.659,9.6908,9.659,9.6749,852900.0
2013-04-01 14:50:00,12.18,12.18,12.16,12.16,516400.0,9.6829,9.6829,9.667,9.667,516400.0
2013-04-01 15:00:00,12.16,12.17,12.15,12.16,1629300.0,9.667,9.6749,9.659,9.667,1629300.0
2013-04-01 15:10:00,12.16,12.16,12.12,12.13,2302000.0,9.667,9.667,9.6352,9.6431,2302000.0
2013-04-01 15:20:00,12.13,12.15,12.12,12.13,1951400.0,9.6431,9.659,9.6352,9.6431,1951400.0
2013-04-01 15:30:00,12.13,12.14,12.11,12.12,2345900.0,9.6431,9.6511,9.6272,9.6352,2345900.0
2013-04-01 15:40:00,12.12,12.15,12.1,12.13,3753800.0,9.6352,9.659,9.6193,9.6431,3753800.0
2013-04-01 15:50:00,12.13,12.16,12.12,12.16,4202000.0,9.6431,9.667,9.6352,9.667,4202000.0
2013-04-02 09:30:00,12.23,12.25,12.18,12.21,5435100.0,9.7226,9.7385,9.6829,9.7067,5435100.0
2013-04-02 09:40:00,12.21,12.22,12.18,12.21,4061100.0,9.7067,9.7147,9.6829,9.7067,4061100.0
2013-04-02 09:50:00,12.21,12.22,12.16,12.2,2781400.0,9.7067,9.7147,9.667,9.6988,2781400.0
2013-04-02 10:00:00,12.2,12.21,12.19,12.2,2385700.0,9.6988,9.7067,9.6908,9.6988,2385700.0
2013-04-02 10:10:00,12.2,12.21,12.15,12.2,3275200.0,9.6988,9.7067,9.659,9.6988,3275200.0
2013-04-02 10:20:00,12.19,12.2,12.18,12.19,2810000.0,9.6908,9.6988,9.6829,9.6908,2810000.0
2013-04-02 10:30:00,12.2,12.21,12.17,12.21,3031900.0,9.6988,9.7067,9.6749,9.7067,3031900.0
2013-04-02 10:40:00,12.2,12.21,12.19,12.21,5273400.0,9.6988,9.7067,9.6908,9.7067,5273400.0
2013-04-02 10:50:00,12.21,12.22,12.2,12.21,2698600.0,9.7067,9.7147,9.6988,9.7067,2698600.0
2013-04-02 11:00:00,12.21,12.22,12.17,12.18,2920100.0,9.7067,9.7147,9.6749,9.6829,2920100.0
2013-04-02 11:10:00,12.17,12.19,12.17,12.19,1217600.0,9.6749,9.6908,9.6749,9.6908,1217600.0
2013-04-02 11:20:00,12.19,12.19,12.17,12.18,1349800.0,9.6908,9.6908,9.6749,9.6829,1349800.0
2013-04-02 11:30:00,12.18,12.19,12.16,12.17,1647300.0,9.6829,9.6908,9.667,9.6749,1647300.0
2013-04-02 11:40:00,12.17,12.18,12.16,12.17,921000.0,9.6749,9.6829,9.667,9.6749,921000.0
2013-04-02 11:50:00,12.17,12.21,12.16,12.2,4169400.0,9.6749,9.7067,9.667,9.6988,4169400.0
2013-04-02 12:00:00,12.21,12.22,12.18,12.19,5425100.0,9.7067,9.7147,9.6829,9.6908,5425100.0
2013-04-02 12:10:00,12.2,12.2,12.17,12.17,1263600.0,9.6988,9.6988,9.6749,9.6749,1263600.0
2013-04-02 12:20:00,12.18,12.19,12.17,12.19,907700.0,9.6829,9.6908,9.6749,9.6908,907700.0
2013-04-02 12:30:00,12.19,12.19,12.18,12.19,470000.0,9.6908,9.6908,9.6829,9.6908,470000.0
2013-04-02 12:40:00,12.19,12.2,12.18,12.2,1963000.0,9.6908,9.6988,9.6829,9.6988,1963000.0
2013-04-02 12:50:00,12.2,12.2,12.19,12.2,745700.0,9.6988,9.6988,9.6908,9.6988,745700.0
2013-04-02 13:00:00,12.2,12.2,12.19,12.2,2527900.0,9.6988,9.6988,9.6908,9.6988,2527900.0
2013-04-02 13:10:00,12.2,12.21,12.18,12.19,2404600.0,9.6988,9.7067,9.6829,9.6908,2404600.0
2013-04-02 13:20:00,12.18,12.19,12.17,12.19,1758400.0,9.6829,9.6908,9.6749,9.6908,1758400.0
2013-04-02 13:30:00,12.19,12.19,12.18,12.19,931100.0,9.6908,9.6908,9.6829,9.6908,931100.0
2013-04-02 13:40:00,12.19,12.19,12.18,12.18,418800.0,9.6908,9.6908,9.6829,9.6829,418800.0
2013-04-02 13:50:00,12.18,12.19,12.18,12.19,1519500.0,9.6829,9.6908,9.6829,9.6908,1519500.0
2013-04-02 14:00:00,12.19,12.19,12.18,12.18,385400.0,9.6908,9.6908,9.6829,9.6829,385400.0
2013-04-02 14:10:00,12.19,12.19,12.17,12.18,2708800.0,9.6908,9.6908,9.6749,9.6829,2708800.0
2013-04-02 14:20:00,12.19,12.19,12.18,12.19,888500.0,9.6908,9.6908,9.6829,9.6908,888500.0
2013-04-02 14:30:00,12.18,12.2,12.17,12.2,2381400.0,9.6829,9.6988,9.6749,9.6988,2381400.0
2013-04-02 14:40:00,12.2,12.2,12.18,12.18,2243500.0,9.6988,9.6988,9.6829,9.6829,2243500.0
2013-04-02 14:50:00,12.19,12.19,12.17,12.18,1624000.0,9.6908,9.6908,9.6749,9.6829,1624000.0
2013-04-02 15:00:00,12.19,12.2,12.18,12.2,1109400.0,9.6908,9.6988,9.6829,9.6988,1109400.0
2013-04-02 15:10:00,12.2,12.2,12.18,12.19,861800.0,9.6988,9.6988,9.6829,9.6908,861800.0
2013-04-02 15:20:00,12.19,12.19,12.18,12.19,887600.0,9.6908,9.6908,9.6829,9.6908,887600.0
2013-04-02 15:30:00,12.19,12.2,12.18,12.19,1941500.0,9.6908,9.6988,9.6829,9.6908,1941500.0
2013-04-02 15:40:00,12.19,12.19,12.16,12.18,3066200.0,9.6908,9.6908,9.667,9.6829,3066200.0
2013-04-02 15:50:00,12.18,12.18,12.14,12.14,14614500.0,9.6829,9.6829,9.6511,9.6511,14614500.0
2013-04-03 09:30:00,12.12,12.14,12.05,12.06,7862400.0,9.6352,9.6511,9.5795,9.5875,7862400.0
2013-04-03 09:40:00,12.07,12.07,11.96,11.98,10941200.0,9.5954,9.5954,9.508,9.5239,10941200.0
2013-04-03 09:50:00,11.97,11.99,11.91,11.96,8915000.0,9.5159,9.5318,9.4682,9.508,8915000.0
2013-04-03 10:00:00,11.96,11.97,11.85,11.88,9375700.0,9.508,9.5159,9.4205,9.4444,9375700.0
2013-04-03 10:10:00,11.88,11.9,11.83,11.88,7487000.0,9.4444,9.4603,9.4046,9.4444,7487000.0
2013-04-03 10:20:00,11.88,11.93,11.86,11.88,8421000.0,9.4444,9.4841,9.4285,9.4444,8421000.0
2013-04-03 10:30:00,11.87,11.88,11.82,11.87,6163100.0,9.4364,9.4444,9.3967,9.4364,6163100.0
2013-04-03 10:40:00,11.87,11.88,11.84,11.85,4957900.0,9.4364,9.4444,9.4126,9.4205,4957900.0
2013-04-03 10:50:00,11.86,11.87,11.8,11.8,5932700.0,9.4285,9.4364,9.3808,9.3808,5932700.0
2013-04-03 11:00:00,11.81,11.82,11.76,11.8,8051000.0,9.3887,9.3967,9.349,9.3808,8051000.0
2013-04-03 11:10:00,11.8,11.84,11.79,11.84,4555300.0,9.3808,9.4126,9.3728,9.4126,4555300.0
2013-04-03 11:20:00,11.84,11.85,11.82,11.84,3385900.0,9.4126,9.4205,9.3967,9.4126,3385900.0
2013-04-03 11:30:00,11.83,11.84,11.82,11.83,2417300.0,9.4046,9.4126,9.3967,9.4046,2417300.0
2013-04-03 11:40:00,11.83,11.83,11.77,11.81,3920800.0,9.4046,9.4046,9.3569,9.3887,3920800.0
2013-04-03 11:50:00,11.81,11.84,11.8,11.82,3013800.0,9.3887,9.4126,9.3808,9.3967,3013800.0
2013-04-03 12:00:00,11.82,11.83,11.77,11.77,2868800.0,9.3967,9.4046,9.3569,9.3569,2868800.0
2013-04-03 12:10:00,11.77,11.8,11.77,11.78,1848800.0,9.3569,9.3808,9.3569,9.3649,1848800.0
2013-04-03 12:20:00,11.78,11.81,11.77,11.78,2521400.0,9.3649,9.3887,9.3569,9.3649,2521400.0
2013-04-03 12:30:00,11.79,11.81,11.78,11.78,1674400.0,9.3728,9.3887,9.3649,9.3649,1674400.0
2013-04-03 12:40:00,11.78,11.79,11.74,11.75,4626400.0,9.3649,9.3728,9.3331,9.341,4626400.0
2013-04-03 12:50:00,11.75,11.78,11.73,11.76,3276100.0,9.341,9.3649,9.3251,9.349,3276100.0
2013-04-03 13:00:00,11.77,11.8,11.76,11.79,1806100.0,9.3569,9.3808,9.349,9.3728,1806100.0
2013-04-03 13:10:00,11.8,11.8,11.76,11.76,2651800.0,9.3808,9.3808,9.349,9.349,2651800.0
2013-04-03 13:20:00,11.76,11.79,11.75,11.79,3892600.0,9.349,9.3728,9.341,9.3728,3892600.0
2013-04-03 13:30:00,11.79,11.79,11.75,11.76,2605900.0,9.3728,9.3728,9.341,9.349,2605900.0
2013-04-03 13:40:00,11.76,11.8,11.75,11.78,2564800.0,9.349,9.3808,9.341,9.3649,2564800.0
2013-04-03 13:50:00,11.78,11.78,11.74,11.76,2237300.0,9.3649,9.3649,9.3331,9.349,2237300.0
2013-04-03 14:00:00,11.77,11.8,11.75,11.79,3031700.0,9.3569,9.3808,9.341,9.3728,3031700.0
2013-04-03 14:10:00,11.79,11.81,11.78,11.8,4371900.0,9.3728,9.3887,9.3649,9.3808,4371900.0
2013-04-03 14:20:00,11.79,11.8,11.74,11.74,3836600.0,9.3728,9.3808,9.3331,9.3331,3836600.0
2013-04-03 14:30:00,11.74,11.76,11.72,11.76,3706900.0,9.3331,9.349,9.3172,9.349,3706900.0
2013-04-03 14:40:00,11.76,11.78,11.75,11.76,3698400.0,9.349,9.3649,9.341,9.349,3698400.0
2013-04-03 14:50:00,11.77,11.79,11.76,11.78,1930500.0,9.3569,9.3728,9.349,9.3649,1930500.0
2013-04-03 15:00:00,11.78,11.78,11.75,11.77,1810500.0,9.3649,9.3649,9.341,9.3569,1810500.0
2013-04-03 15:10:00,11.77,11.78,11.75,11.78,2201500.0,9.3569,9.3649,9.341,9.3649,2201500.0
2013-04-03 15:20:00,11.77,11.79,11.77,11.79,2563600.0,9.3569,9.3728,9.3569,9.3728,2563600.0
2013-04-03 15:30:00,11.79,11.79,11.74,11.77,6134600.0,9.3728,9.3728,9.3331,9.3569,6134600.0
2013-04-03 15:40:00,11.77,11.84,11.75,11.84,7636100.0,9.3569,9.4126,9.341,9.4126,7636100.0
2013-04-03 15:50:00,11.83,11.85,11.81,11.81,14693300.0,9.4046,9.4205,9.3887,9.3887,14693300.0
2013-04-04 09:30:00,11.81,11.85,11.72,11.75,9356000.0,9.3887,9.4205,9.3172,9.341,9356000.0
2013-04-04 09:40:00,11.76,11.85,11.75,11.84,7305200.0,9.349,9.4205,9.341,9.4126,7305200.0
2013-04-04 09:50:00,11.85,11.93,11.84,11.92,7117900.0,9.4205,9.4841,9.4126,9.4762,7117900.0
2013-04-04 10:00:00,11.93,11.99,11.92,11.98,7959800.0,9.4841,9.5318,9.4762,9.5239,7959800.0
2013-04-04 10:10:00,11.97,11.98,11.89,11.9,4343200.0,9.5159,9.5239,9.4523,9.4603,4343200.0
2013-04-04 10:20:00,11.9,11.92,11.84,11.85,5260900.0,9.4603,9.4762,9.4126,9.4205,5260900.0
2013-04-04 10:30:00,11.84,11.88,11.81,11.83,4905500.0,9.4126,9.4444,9.3887,9.4046,4905500.0
2013-04-04 10:40:00,11.84,11.91,11.82,11.89,2925000.0,9.4126,9.4682,9.3967,9.4523,2925000.0
2013-04-04 10:50:00,11.88,11.93,11.88,11.9,2695000.0,9.4444,9.4841,9.4444,9.4603,2695000.0
2013-04-04 11:00:00,11.9,11.93,11.89,11.9,2203700.0,9.4603,9.4841,9.4523,9.4603,2203700.0
2013-04-04 11:10:00,11.91,11.95,11.9,11.94,2058300.0,9.4682,9.5,9.4603,9.4921,2058300.0
2013-04-04 11:20:00,11.94,11.98,11.92,11.96,4921400.0,9.4921,9.5239,9.4762,9.508,4921400.0
2013-04-04 11:30:00,11.96,11.96,11.91,11.91,2882300.0,9.508,9.508,9.4682,9.4682,2882300.0
2013-04-04 11:40:00,11.92,11.92,11.89,11.89,1916800.0,9.4762,9.4762,9.4523,9.4523,1916800.0
2013-04-04 11:50:00,11.89,11.9,11.88,11.9,715800.0,9.4523,9.4603,9.4444,9.4603,715800.0
2013-04-04 12:00:00,11.89,11.9,11.83,11.85,3263900.0,9.4523,9.4603,9.4046,9.4205,3263900.0
2013-04-04 12:10:00,11.86,11.88,11.85,11.88,1669900.0,9.4285,9.4444,9.4205,9.4444,1669900.0
2013-04-04 12:20:00,11.88,11.88,11.85,11.86,1248000.0,9.4444,9.4444,9.4205,9.4285,1248000.0
2013-04-04 12:30:00,11.87,11.89,11.85,11.87,1708800.0,9.4364,9.4523,9.4205,9.4364,1708800.0
2013-04-04 12:40:00,11.87,11.88,11.85,11.88,1127300.0,9.4364,9.4444,9.4205,9.4444,1127300.0
2013-04-04 12:50:00,11.88,11.89,11.86,11.88,1705500.0,9.4444,9.4523,9.4285,9.4444,1705500.0
2013-04-04 13:00:00,11.89,11.89,11.86,11.87,1149900.0,9.4523,9.4523,9.4285,9.4364,1149900.0
2013-04-04 13:10:00,11.87,11.87,11.83,11.86,1950600.0,9.4364,9.4364,9.4046,9.4285,1950600.0
2013-04-04 13:20:00,11.87,11.9,11.86,11.9,1568700.0,9.4364,9.4603,9.4285,9.4603,1568700.0
2013-04-04 13:30:00,11.9,11.92,11.88,11.92,1802900.0,9.4603,9.4762,9.4444,9.4762,1802900.0
2013-04-04 13:40:00,11.92,11.94,11.91,11.93,2062400.0,9.4762,9.4921,9.4682,9.4841,2062400.0
2013-04-04 13:50:00,11.93,11.93,11.91,11.91,1170200.0,9.4841,9.4841,9.4682,9.4682,1170200.0
2013-04-04 14:00:00,11.91,11.92,11.88,11.9,1450200.0,9.4682,9.4762,9.4444,9.4603,1450200.0
2013-04-04 14:10:00,11.89,11.92,11.88,11.92,1418200.0,9.4523,9.4762,9.4444,9.4762,1418200.0
2013-04-04 14:20:00,11.92,11.92,11.9,11.91,1710600.0,9.4762,9.4762,9.4603,9.4682,1710600.0
2013-04-04 14:30:00,11.92,11.92,11.89,11.89,626900.0,9.4762,9.4762,9.4523,9.4523,626900.0
2013-04-04 14:40:00,11.89,11.92,11.89,11.92,1137400.0,9.4523,9.4762,9.4523,9.4762,1137400.0
2013-04-04 14:50:00,11.92,11.92,11.88,11.89,1718800.0,9.4762,9.4762,9.4444,9.4523,1718800.0
2013-04-04 15:00:00,11.89,11.9,11.88,11.89,1023300.0,9.4523,9.4603,9.4444,9.4523,1023300.0
2013-04-04 15:10:00,11.89,11.89,11.87,11.88,1297800.0,9.4523,9.4523,9.4364,9.4444,1297800.0
2013-04-04 15:20:00,11.89,11.89,11.88,11.88,1434900.0,9.4523,9.4523,9.4444,9.4444,1434900.0
2013-04-04 15:30:00,11.89,11.9,11.88,11.9,1327800.0,9.4523,9.4603,9.4444,9.4603,1327800.0
2013-04-04 15:40:00,11.9,11.91,11.89,11.9,2503400.0,9.4603,9.4682,9.4523,9.4603,2503400.0
2013-04-04 15:50:00,11.9,11.94,11.9,11.93,5934100.0,9.4603,9.4921,9.4603,9.4841,5934100.0
2013-04-05 09:30:00,11.67,11.78,11.64,11.78,10044000.0,9.2774,9.3649,9.2536,9.3649,10044000.0
2013-04-05 09:40:00,11.77,11.78,11.73,11.75,5815800.0,9.3569,9.3649,9.3251,9.341,5815800.0
2013-04-05 09:50:00,11.74,11.75,11.7,11.72,5348900.0,9.3331,9.341,9.3013,9.3172,5348900.0
2013-04-05 10:00:00,11.71,11.8,11.71,11.8,4852900.0,9.3092,9.3808,9.3092,9.3808,4852900.0
2013-04-05 10:10:00,11.79,11.84,11.78,11.82,5446700.0,9.3728,9.4126,9.3649,9.3967,5446700.0
2013-04-05 10:20:00,11.82,11.89,11.81,11.87,5317600.0,9.3967,9.4523,9.3887,9.4364,5317600.0
2013-04-05 10:30:00,11.87,11.88,11.83,11.85,3539100.0,9.4364,9.4444,9.4046,9.4205,3539100.0
2013-04-05 10:40:00,11.85,11.86,11.81,11.86,2670600.0,9.4205,9.4285,9.3887,9.4285,2670600.0
2013-04-05 10:50:00,11.86,11.92,11.85,11.9,3937500.0,9.4285,9.4762,9.4205,9.4603,3937500.0
2013-04-05 11:00:00,11.9,11.94,11.89,11.92,2541700.0,9.4603,9.4921,9.4523,9.4762,2541700.0
2013-04-05 11:10:00,11.92,11.98,11.91,11.96,4589300.0,9.4762,9.5239,9.4682,9.508,4589300.0
2013-04-05 11:20:00,11.95,11.97,11.93,11.94,3360000.0,9.5,9.5159,9.4841,9.4921,3360000.0
2013-04-05 11:30:00,11.94,11.95,11.91,11.92,2416900.0,9.4921,9.5,9.4682,9.4762,2416900.0
2013-04-05 11:40:00,11.92,11.97,11.92,11.95,2633100.0,9.4762,9.5159,9.4762,9.5,2633100.0
2013-04-05 11:50:00,11.96,11.96,11.92,11.92,1489800.0,9.508,9.508,9.4762,9.4762,1489800.0
2013-04-05 12:00:00,11.92,11.93,11.9,11.92,2177700.0,9.4762,9.4841,9.4603,9.4762,2177700.0
2013-04-05 12:10:00,11.92,11.93,11.9,11.91,1079000.0,9.4762,9.4841,9.4603,9.4682,1079000.0
2013-04-05 12:20:00,11.92,11.93,11.9,11.92,1399000.0,9.4762,9.4841,9.4603,9.4762,1399000.0
2013-04-05 12:30:00,11.91,11.92,11.89,11.9,1397000.0,9.4682,9.4762,9.4523,9.4603,1397000.0
2013-04-05 12:40:00,11.9,11.91,11.89,11.9,1210700.0,9.4603,9.4682,9.4523,9.4603,1210700.0
2013-04-05 12:50:00,11.9,11.92,11.87,11.89,1623200.0,9.4603,9.4762,9.4364,9.4523,1623200.0
2013-04-05 13:00:00,11.88,11.95,11.88,11.95,2709000.0,9.4444,9.5,9.4444,9.5,2709000.0
2013-04-05 13:10:00,11.94,11.98,11.94,11.98,2886600.0,9.4921,9.5239,9.4921,9.5239,2886600.0
2013-04-05 13:20:00,11.98,11.98,11.95,11.97,2329200.0,9.5239,9.5239,9.5,9.5159,2329200.0
2013-04-05 13:30:00,11.97,11.99,11.95,11.97,3120100.0,9.5159,9.5318,9.5,9.5159,3120100.0
2013-04-05 13:40:00,11.96,11.98,11.95,11.97,1422700.0,9.508,9.5239,9.5,9.5159,1422700.0
2013-04-05 13:50:00,11.98,11.98,11.95,11.96,1769100.0,9.5239,9.5239,9.5,9.508,1769100.0
2013-04-05 14:00:00,11.96,11.97,11.94,11.95,1301800.0,9.508,9.5159,9.4921,9.5,1301800.0
2013-04-05 14:10:00,11.95,11.96,11.93,11.94,1895300.0,9.5,9.508,9.4841,9.4921,1895300.0
2013-04-05 14:20:00,11.94,11.95,11.93,11.95,959800.0,9.4921,9.5,9.4841,9.5,959800.0
2013-04-05 14:30:00,11.95,11.96,11.93,11.95,1348000.0,9.5,9.508,9.4841,9.5,1348000.0
2013-04-05 14:40:00,11.94,11.96,11.93,11.96,1475000.0,9.4921,9.508,9.4841,9.508,1475000.0
2013-04-05 14:50:00,11.95,11.97,11.94,11.96,886600.0,9.5,9.5159,9.4921,9.508,886600.0
2013-04-05 15:00:00,11.96,11.96,11.94,11.95,1317500.0,9.508,9.508,9.4921,9.5,1317500.0
2013-04-05 15:10:00,11.96,11.97,11.95,11.95,1805700.0,9.508,9.5159,9.5,9.5,1805700.0
2013-04-05 15:20:00,11.95,11.96,11.94,11.96,1460200.0,9.5,9.508,9.4921,9.508,1460200.0
2013-04-05 15:30:00,11.96,11.99,11.95,11.99,3227200.0,9.508,9.5318,9.5,9.5318,3227200.0
2013-04-05 15:40:00,11.98,12.01,11.97,12.0,6682600.0,9.5239,9.5477,9.5159,9.5398,6682600.0
2013-04-05 15:50:00,12.0,12.0,11.94,11.97,9164600.0,9.5398,9.5398,9.4921,9.5159,9164600.0
2013-04-08 09:30:00,12.0,12.02,11.93,11.98,6683100.0,9.5398,9.5557,9.4841,9.5239,6683100.0
2013-04-08 09:40:00,11.98,12.04,11.93,11.96,4820400.0,9.5239,9.5716,9.4841,9.508,4820400.0
2013-04-08 09:50:00,11.96,11.96,11.91,11.94,3738400.0,9.508,9.508,9.4682,9.4921,3738400.0
2013-04-08 10:00:00,11.94,11.97,11.91,11.96,5442800.0,9.4921,9.5159,9.4682,9.508,5442800.0
2013-04-08 10:10:00,11.96,11.99,11.93,11.96,4234700.0,9.508,9.5318,9.4841,9.508,4234700.0
2013-04-08 10:20:00,11.96,11.98,11.94,11.96,2961200.0,9.508,9.5239,9.4921,9.508,2961200.0
2013-04-08 10:30:00,11.96,11.98,11.95,11.97,1799100.0,9.508,9.5239,9.5,9.5159,1799100.0
2013-04-08 10:40:00,11.96,11.98,11.95,11.96,2248100.0,9.508,9.5239,9.5,9.508,2248100.0
2013-04-08 10:50:00,11.96,11.98,11.95,11.97,1656300.0,9.508,9.5239,9.5,9.5159,1656300.0
2013-04-08 11:00:00,11.97,11.99,11.96,11.96,1874600.0,9.5159,9.5318,9.508,9.508,1874600.0
2013-04-08 11:10:00,11.96,11.99,11.96,11.97,1034300.0,9.508,9.5318,9.508,9.5159,1034300.0
2013-04-08 11:20:00,11.97,11.99,11.96,11.96,1498100.0,9.5159,9.5318,9.508,9.508,1498100.0
2013-04-08 11:30:00,11.97,11.97,11.96,11.97,618800.0,9.5159,9.5159,9.508,9.5159,618800.0
2013-04-08 11:40:00,11.97,11.97,11.95,11.96,546500.0,9.5159,9.5159,9.5,9.508,546500.0
2013-04-08 11:50:00,11.96,11.96,11.91,11.92,2781700.0,9.508,9.508,9.4682,9.4762,2781700.0
2013-04-08 12:00:00,11.93,11.94,11.92,11.93,1023300.0,9.4841,9.4921,9.4762,9.4841,1023300.0
2013-04-08 12:10:00,11.93,11.94,11.93,11.93,827200.0,9.4841,9.4921,9.4841,9.4841,827200.0
2013-04-08 12:20:00,11.92,11.94,11.91,11.93,941400.0,9.4762,9.4921,9.4682,9.4841,941400.0
2013-04-08 12:30:00,11.94,11.96,11.93,11.96,788500.0,9.4921,9.508,9.4841,9.508,788500.0
2013-04-08 12:40:00,11.96,11.96,11.95,11.95,553300.0,9.508,9.508,9.5,9.5,553300.0
2013-04-08 12:50:00,11.95,11.96,11.95,11.95,521700.0,9.5,9.508,9.5,9.5,521700.0
2013-04-08 13:00:00,11.95,11.96,11.94,11.95,881500.0,9.5,9.508,9.4921,9.5,881500.0
2013-04-08 13:10:00,11.96,11.98,11.95,11.96,870600.0,9.508,9.5239,9.5,9.508,870600.0
2013-04-08 13:20:00,11.96,11.97,11.95,11.95,1204600.0,9.508,9.5159,9.5,9.5,1204600.0
2013-04-08 13:30:00,11.96,11.96,11.95,11.96,321600.0,9.508,9.508,9.5,9.508,321600.0
2013-04-08 13:40:00,11.95,12.01,11.95,12.01,3617500.0,9.5,9.5477,9.5,9.5477,3617500.0
2013-04-08 13:50:00,12.01,12.01,11.99,12.01,1670900.0,9.5477,9.5477,9.5318,9.5477,1670900.0
2013-04-08 14:00:00,12.01,12.04,12.0,12.04,2444900.0,9.5477,9.5716,9.5398,9.5716,2444900.0
2013-04-08 14:10:00,12.04,12.07,12.03,12.04,3893500.0,9.5716,9.5954,9.5636,9.5716,3893500.0
2013-04-08 14:20:00,12.04,12.05,12.03,12.05,1613800.0,9.5716,9.5795,9.5636,9.5795,1613800.0
2013-04-08 14:30:00,12.05,12.07,12.04,12.07,1132200.0,9.5795,9.5954,9.5716,9.5954,1132200.0
2013-04-08 14:40:00,12.07,12.08,12.04,12.05,2029700.0,9.5954,9.6034,9.5716,9.5795,2029700.0
2013-04-08 14:50:00,12.05,12.09,12.04,12.06,2691800.0,9.5795,9.6113,9.5716,9.5875,2691800.0
2013-04-08 15:00:00,12.06,12.12,12.06,12.12,2740900.0,9.5875,9.6352,9.5875,9.6352,2740900.0
2013-04-08 15:10:00,12.12,12.15,12.11,12.14,3574600.0,9.6352,9.659,9.6272,9.6511,3574600.0
2013-04-08 15:20:00,12.14,12.15,12.12,12.14,2401800.0,9.6511,9.659,9.6352,9.6511,2401800.0
2013-04-08 15:30:00,12.13,12.16,12.12,12.16,3770900.0,9.6431,9.667,9.6352,9.667,3770900.0
2013-04-08 15:40:00,12.16,12.18,12.15,12.17,4397300.0,9.667,9.6829,9.659,9.6749,4397300.0
2013-04-08 15:50:00,12.17,12.21,12.16,12.2,8602800.0,9.6749,9.7067,9.667,9.6988,8602800.0
2013-04-09 09:30:00,12.25,12.32,12.24,12.29,9151200.0,9.7385,9.7942,9.7306,9.7703,9151200.0
2013-04-09 09:40:00,12.28,12.35,12.25,12.34,7567400.0,9.7624,9.818,9.7385,9.8101,7567400.0
2013-04-09 09:50:00,12.34,12.35,12.28,12.3,5573300.0,9.8101,9.818,9.7624,9.7783,5573300.0
2013-04-09 10:00:00,12.3,12.34,12.28,12.33,3871400.0,9.7783,9.8101,9.7624,9.8021,3871400.0
2013-04-09 10:10:00,12.31,12.34,12.29,12.3,3472000.0,9.7862,9.8101,9.7703,9.7783,3472000.0
2013-04-09 10:20:00,12.3,12.32,12.28,12.3,4597000.0,9.7783,9.7942,9.7624,9.7783,4597000.0
2013-04-09 10:30:00,12.29,12.32,12.26,12.27,3656500.0,9.7703,9.7942,9.7465,9.7544,3656500.0
2013-04-09 10:40:00,12.26,12.28,12.23,12.25,4828900.0,9.7465,9.7624,9.7226,9.7385,4828900.0
2013-04-09 10:50:00,12.25,12.25,12.21,12.24,2156700.0,9.7385,9.7385,9.7067,9.7306,2156700.0
2013-04-09 11:00:00,12.24,12.26,12.22,12.22,2401800.0,9.7306,9.7465,9.7147,9.7147,2401800.0
2013-04-09 11:10:00,12.23,12.25,12.22,12.24,1040900.0,9.7226,9.7385,9.7147,9.7306,1040900.0
2013-04-09 11:20:00,12.23,12.25,12.22,12.23,1256300.0,9.7226,9.7385,9.7147,9.7226,1256300.0
2013-04-09 11:30:00,12.23,12.25,12.23,12.25,1091300.0,9.7226,9.7385,9.7226,9.7385,1091300.0
2013-04-09 11:40:00,12.25,12.29,12.24,12.28,2303700.0,9.7385,9.7703,9.7306,9.7624,2303700.0
2013-04-09 11:50:00,12.28,12.3,12.27,12.3,1931400.0,9.7624,9.7783,9.7544,9.7783,1931400.0
2013-04-09 12:00:00,12.3,12.3,12.28,12.28,1354500.0,9.7783,9.7783,9.7624,9.7624,1354500.0
2013-04-09 12:10:00,12.29,12.31,12.28,12.29,1332000.0,9.7703,9.7862,9.7624,9.7703,1332000.0
2013-04-09 12:20:00,12.3,12.31,12.29,12.29,1434000.0,9.7783,9.7862,9.7703,9.7703,1434000.0
2013-04-09 12:30:00,12.3,12.32,12.3,12.31,1384300.0,9.7783,9.7942,9.7783,9.7862,1384300.0
2013-04-09 12:40:00,12.3,12.31,12.26,12.26,1204900.0,9.7783,9.7862,9.7465,9.7465,1204900.0
2013-04-09 12:50:00,12.26,12.28,12.26,12.26,862300.0,9.7465,9.7624,9.7465,9.7465,862300.0
2013-04-09 13:00:00,12.26,12.29,12.25,12.25,13917500.0,9.7465,9.7703,9.7385,9.7385,13917500.0
2013-04-09 13:10:00,12.26,12.29,12.24,12.28,2175000.0,9.7465,9.7703,9.7306,9.7624,2175000.0
2013-04-09 13:20:00,12.28,12.29,12.26,12.29,1454500.0,9.7624,9.7703,9.7465,9.7703,1454500.0
2013-04-09 13:30:00,12.28,12.29,12.26,12.27,1042600.0,9.7624,9.7703,9.7465,9.7544,1042600.0
2013-04-09 13:40:00,12.27,12.28,12.25,12.26,2147900.0,9.7544,9.7624,9.7385,9.7465,2147900.0
2013-04-09 13:50:00,12.26,12.27,12.24,12.25,1404800.0,9.7465,9.7544,9.7306,9.7385,1404800.0
2013-04-09 14:00:00,12.26,12.28,12.25,12.27,1231200.0,9.7465,9.7624,9.7385,9.7544,1231200.0
2013-04-09 14:10:00,12.27,12.29,12.27,12.27,1303400.0,9.7544,9.7703,9.7544,9.7544,1303400.0
2013-04-09 14:20:00,12.27,12.29,12.26,12.29,1155300.0,9.7544,9.7703,9.7465,9.7703,1155300.0
2013-04-09 14:30:00,12.28,12.3,12.26,12.28,2759200.0,9.7624,9.7783,9.7465,9.7624,2759200.0
2013-04-09 14:40:00,12.29,12.3,12.28,12.3,3974400.0,9.7703,9.7783,9.7624,9.7783,3974400.0
2013-04-09 14:50:00,12.29,12.34,12.29,12.32,5688200.0,9.7703,9.8101,9.7703,9.7942,5688200.0
2013-04-09 15:00:00,12.32,12.32,12.28,12.29,3228400.0,9.7942,9.7942,9.7624,9.7703,3228400.0
2013-04-09 15:10:00,12.29,12.31,12.27,12.28,3330200.0,9.7703,9.7862,9.7544,9.7624,3330200.0
2013-04-09 15:20:00,12.27,12.3,12.27,12.29,2511600.0,9.7544,9.7783,9.7544,9.7703,2511600.0
2013-04-09 15:30:00,12.3,12.3,12.26,12.28,2636800.0,9.7783,9.7783,9.7465,9.7624,2636800.0
2013-04-09 15:40:00,12.28,12.29,12.27,12.28,2270200.0,9.7624,9.7703,9.7544,9.7624,2270200.0
2013-04-09 15:50:00,12.28,12.28,12.24,12.24,7105700.0,9.7624,9.7624,9.7306,9.7306,7105700.0
2013-04-10 09:30:00,12.31,12.34,12.27,12.3,6076500.0,9.7862,9.8101,9.7544,9.7783,6076500.0
2013-04-10 09:40:00,12.3,12.35,12.29,12.35,5219000.0,9.7783,9.818,9.7703,9.818,5219000.0
2013-04-10 09:50:00,12.35,12.39,12.33,12.39,6568000.0,9.818,9.8498,9.8021,9.8498,6568000.0
2013-04-10 10:00:00,12.39,12.4,12.33,12.35,7640100.0,9.8498,9.8578,9.8021,9.818,7640100.0
2013-04-10 10:10:00,12.36,12.37,12.34,12.34,3077500.0,9.826,9.8339,9.8101,9.8101,3077500.0
2013-04-10 10:20:00,12.34,12.35,12.3,12.34,3554500.0,9.8101,9.818,9.7783,9.8101,3554500.0
2013-04-10 10:30:00,12.33,12.34,12.28,12.3,3276700.0,9.8021,9.8101,9.7624,9.7783,3276700.0
2013-04-10 10:40:00,12.29,12.34,12.29,12.32,4457600.0,9.7703,9.8101,9.7703,9.7942,4457600.0
2013-04-10 10:50:00,12.32,12.36,12.32,12.35,2621100.0,9.7942,9.826,9.7942,9.818,2621100.0
2013-04-10 11:00:00,12.35,12.36,12.31,12.31,2851900.0,9.818,9.826,9.7862,9.7862,2851900.0
2013-04-10 11:10:00,12.31,12.33,12.29,12.29,1684400.0,9.7862,9.8021,9.7703,9.7703,1684400.0
2013-04-10 11:20:00,12.29,12.32,12.29,12.32,2439900.0,9.7703,9.7942,9.7703,9.7942,2439900.0
2013-04-10 11:30:00,12.32,12.34,12.31,12.33,2405500.0,9.7942,9.8101,9.7862,9.8021,2405500.0
2013-04-10 11:40:00,12.33,12.36,12.32,12.33,2212600.0,9.8021,9.826,9.7942,9.8021,2212600.0
2013-04-10 11:50:00,12.33,12.34,12.32,12.33,1609600.0,9.8021,9.8101,9.7942,9.8021,1609600.0
2013-04-10 12:00:00,12.33,12.34,12.31,12.33,1615600.0,9.8021,9.8101,9.7862,9.8021,1615600.0
2013-04-10 12:10:00,12.33,12.35,12.32,12.34,1347200.0,9.8021,9.818,9.7942,9.8101,1347200.0
2013-04-10 12:20:00,12.34,12.34,12.32,12.33,975100.0,9.8101,9.8101,9.7942,9.8021,975100.0
2013-04-10 12:30:00,12.33,12.36,12.32,12.35,1908000.0,9.8021,9.826,9.7942,9.818,1908000.0
2013-04-10 12:40:00,12.34,12.35,12.32,12.34,1117500.0,9.8101,9.818,9.7942,9.8101,1117500.0
2013-04-10 12:50:00,12.34,12.34,12.31,12.34,1803300.0,9.8101,9.8101,9.7862,9.8101,1803300.0
2013-04-10 13:00:00,12.34,12.34,12.3,12.3,1403800.0,9.8101,9.8101,9.7783,9.7783,1403800.0
2013-04-10 13:10:00,12.31,12.31,12.29,12.29,2116100.0,9.7862,9.7862,9.7703,9.7703,2116100.0
2013-04-10 13:20:00,12.29,12.32,12.28,12.31,2344600.0,9.7703,9.7942,9.7624,9.7862,2344600.0
2013-04-10 13:30:00,12.32,12.33,12.29,12.31,1439900.0,9.7942,9.8021,9.7703,9.7862,1439900.0
2013-04-10 13:40:00,12.32,12.33,12.31,12.33,1257700.0,9.7942,9.8021,9.7862,9.8021,1257700.0
2013-04-10 13:50:00,12.33,12.33,12.31,12.31,1336600.0,9.8021,9.8021,9.7862,9.7862,1336600.0
2013-04-10 14:00:00,12.31,12.32,12.3,12.31,1082100.0,9.7862,9.7942,9.7783,9.7862,1082100.0
2013-04-10 14:10:00,12.31,12.32,12.3,12.31,1280800.0,9.7862,9.7942,9.7783,9.7862,1280800.0
2013-04-10 14:20:00,12.31,12.32,12.29,12.3,1180100.0,9.7862,9.7942,9.7703,9.7783,1180100.0
2013-04-10 14:30:00,12.3,12.31,12.29,12.31,1354600.0,9.7783,9.7862,9.7703,9.7862,1354600.0
2013-04-10 14:40:00,12.3,12.32,12.3,12.32,1087700.0,9.7783,9.7942,9.7783,9.7942,1087700.0
2013-04-10 14:50:00,12.32,12.32,12.3,12.3,937600.0,9.7942,9.7942,9.7783,9.7783,937600.0
2013-04-10 15:00:00,12.31,12.31,12.28,12.29,1973500.0,9.7862,9.7862,9.7624,9.7703,1973500.0
2013-04-10 15:10:00,12.3,12.3,12.27,12.27,1864500.0,9.7783,9.7783,9.7544,9.7544,1864500.0
2013-04-10 15:20:00,12.28,12.32,12.26,12.29,3827500.0,9.7624,9.7942,9.7465,9.7703,3827500.0
2013-04-10 15:30:00,12.29,12.31,12.28,12.31,1584100.0,9.7703,9.7862,9.7624,9.7862,1584100.0
2013-04-10 15:40:00,12.31,12.33,12.3,12.3,2521400.0,9.7862,9.8021,9.7783,9.7783,2521400.0
2013-04-10 15:50:00,12.31,12.32,12.3,12.32,4644800.0,9.7862,9.7942,9.7783,9.7942,4644800.0
2013-04-11 09:30:00,12.31,12.33,12.2,12.2,6730500.0,9.7862,9.8021,9.6988,9.6988,6730500.0
2013-04-11 09:40:00,12.21,12.23,12.16,12.23,5746600.0,9.7067,9.7226,9.667,9.7226,5746600.0
2013-04-11 09:50:00,12.23,12.26,12.22,12.24,3266600.0,9.7226,9.7465,9.7147,9.7306,3266600.0
2013-04-11 10:00:00,12.24,12.29,12.23,12.25,3371600.0,9.7306,9.7703,9.7226,9.7385,3371600.0
2013-04-11 10:10:00,12.25,12.26,12.23,12.26,2986000.0,9.7385,9.7465,9.7226,9.7465,2986000.0
2013-04-11 10:20:00,12.26,12.28,12.25,12.25,1891900.0,9.7465,9.7624,9.7385,9.7385,1891900.0
2013-04-11 10:30:00,12.26,12.28,12.24,12.27,2346200.0,9.7465,9.7624,9.7306,9.7544,2346200.0
2013-04-11 10:40:00,12.28,12.29,12.26,12.28,2128900.0,9.7624,9.7703,9.7465,9.7624,2128900.0
2013-04-11 10:50:00,12.28,12.33,12.27,12.3,3409100.0,9.7624,9.8021,9.7544,9.7783,3409100.0
2013-04-11 11:00:00,12.31,12.32,12.29,12.3,3542200.0,9.7862,9.7942,9.7703,9.7783,3542200.0
2013-04-11 11:10:00,12.3,12.32,12.28,12.3,2464200.0,9.7783,9.7942,9.7624,9.7783,2464200.0
2013-04-11 11:20:00,12.31,12.32,12.28,12.29,5149300.0,9.7862,9.7942,9.7624,9.7703,5149300.0
2013-04-11 11:30:00,12.29,12.3,12.26,12.26,1806400.0,9.7703,9.7783,9.7465,9.7465,1806400.0
2013-04-11 11:40:00,12.26,12.28,12.25,12.26,1352800.0,9.7465,9.7624,9.7385,9.7465,1352800.0
2013-04-11 11:50:00,12.26,12.29,12.25,12.28,1232300.0,9.7465,9.7703,9.7385,9.7624,1232300.0
2013-04-11 12:00:00,12.29,12.29,12.26,12.27,1290100.0,9.7703,9.7703,9.7465,9.7544,1290100.0
2013-04-11 12:10:00,12.27,12.27,12.25,12.27,2029300.0,9.7544,9.7544,9.7385,9.7544,2029300.0
2013-04-11 12:20:00,12.27,12.27,12.25,12.25,774800.0,9.7544,9.7544,9.7385,9.7385,774800.0
2013-04-11 12:30:00,12.26,12.28,12.25,12.28,1713600.0,9.7465,9.7624,9.7385,9.7624,1713600.0
2013-04-11 12:40:00,12.28,12.28,12.27,12.27,752500.0,9.7624,9.7624,9.7544,9.7544,752500.0
2013-04-11 12:50:00,12.28,12.28,12.26,12.26,1455400.0,9.7624,9.7624,9.7465,9.7465,1455400.0
2013-04-11 13:00:00,12.27,12.28,12.26,12.27,1598900.0,9.7544,9.7624,9.7465,9.7544,1598900.0
2013-04-11 13:10:00,12.28,12.3,12.27,12.29,2161100.0,9.7624,9.7783,9.7544,9.7703,2161100.0
2013-04-11 13:20:00,12.29,12.3,12.28,12.28,1439500.0,9.7703,9.7783,9.7624,9.7624,1439500.0
2013-04-11 13:30:00,12.28,12.3,12.28,12.29,765200.0,9.7624,9.7783,9.7624,9.7703,765200.0
2013-04-11 13:40:00,12.29,12.3,12.28,12.28,470300.0,9.7703,9.7783,9.7624,9.7624,470300.0
2013-04-11 13:50:00,12.29,12.29,12.26,12.26,906300.0,9.7703,9.7703,9.7465,9.7465,906300.0
2013-04-11 14:00:00,12.27,12.27,12.25,12.27,1717800.0,9.7544,9.7544,9.7385,9.7544,1717800.0
2013-04-11 14:10:00,12.27,12.27,12.25,12.25,1498300.0,9.7544,9.7544,9.7385,9.7385,1498300.0
2013-04-11 14:20:00,12.26,12.29,12.25,12.28,1213500.0,9.7465,9.7703,9.7385,9.7624,1213500.0
2013-04-11 14:30:00,12.28,12.29,12.28,12.29,1904400.0,9.7624,9.7703,9.7624,9.7703,1904400.0
2013-04-11 14:40:00,12.29,12.29,12.27,12.28,1763300.0,9.7703,9.7703,9.7544,9.7624,1763300.0
2013-04-11 14:50:00,12.28,12.3,12.26,12.29,1769800.0,9.7624,9.7783,9.7465,9.7703,1769800.0
2013-04-11 15:00:00,12.28,12.31,12.28,12.29,4315900.0,9.7624,9.7862,9.7624,9.7703,4315900.0
2013-04-11 15:10:00,12.29,12.3,12.26,12.27,1511500.0,9.7703,9.7783,9.7465,9.7544,1511500.0
2013-04-11 15:20:00,12.26,12.27,12.25,12.26,1825800.0,9.7465,9.7544,9.7385,9.7465,1825800.0
2013-04-11 15:30:00,12.26,12.28,12.25,12.26,2103800.0,9.7465,9.7624,9.7385,9.7465,2103800.0
2013-04-11 15:40:00,12.25,12.26,12.23,12.24,3116000.0,9.7385,9.7465,9.7226,9.7306,3116000.0
2013-04-11 15:50:00,12.24,12.27,12.22,12.25,6813900.0,9.7306,9.7544,9.7147,9.7385,6813900.0
2013-04-12 09:30:00,12.15,12.19,12.09,12.15,7480600.0,9.659,9.6908,9.6113,9.659,7480600.0
2013-04-12 09:40:00,12.14,12.25,12.12,12.2,5284100.0,9.6511,9.7385,9.6352,9.6988,5284100.0
2013-04-12 09:50:00,12.2,12.22,12.16,12.17,3353300.0,9.6988,9.7147,9.667,9.6749,3353300.0
2013-04-12 10:00:00,12.17,12.2,12.12,12.17,3242000.0,9.6749,9.6988,9.6352,9.6749,3242000.0
2013-04-12 10:10:00,12.16,12.21,12.15,12.16,2996100.0,9.667,9.7067,9.659,9.667,2996100.0
2013-04-12 10:20:00,12.16,12.17,12.15,12.17,1448600.0,9.667,9.6749,9.659,9.6749,1448600.0
2013-04-12 10:30:00,12.17,12.17,12.12,12.13,2007200.0,9.6749,9.6749,9.6352,9.6431,2007200.0
2013-04-12 10:40:00,12.12,12.15,12.1,12.12,2761500.0,9.6352,9.659,9.6193,9.6352,2761500.0
2013-04-12 10:50:00,12.12,12.15,12.1,12.12,2480800.0,9.6352,9.659,9.6193,9.6352,2480800.0
2013-04-12 11:00:00,12.13,12.14,12.1,12.11,2295300.0,9.6431,9.6511,9.6193,9.6272,2295300.0
2013-04-12 11:10:00,12.11,12.12,12.09,12.12,1993600.0,9.6272,9.6352,9.6113,9.6352,1993600.0
2013-04-12 11:20:00,12.12,12.13,12.09,12.13,2188900.0,9.6352,9.6431,9.6113,9.6431,2188900.0
2013-04-12 11:30:00,12.12,12.13,12.09,12.1,1960200.0,9.6352,9.6431,9.6113,9.6193,1960200.0
2013-04-12 11:40:00,12.09,12.1,12.07,12.1,2027000.0,9.6113,9.6193,9.5954,9.6193,2027000.0
2013-04-12 11:50:00,12.1,12.12,12.09,12.12,2418800.0,9.6193,9.6352,9.6113,9.6352,2418800.0
2013-04-12 12:00:00,12.12,12.13,12.1,12.11,1537000.0,9.6352,9.6431,9.6193,9.6272,1537000.0
2013-04-12 12:10:00,12.11,12.11,12.09,12.1,831900.0,9.6272,9.6272,9.6113,9.6193,831900.0
2013-04-12 12:20:00,12.1,12.11,12.08,12.09,1294700.0,9.6193,9.6272,9.6034,9.6113,1294700.0
2013-04-12 12:30:00,12.09,12.12,12.08,12.12,983700.0,9.6113,9.6352,9.6034,9.6352,983700.0
2013-04-12 12:40:00,12.12,12.14,12.11,12.13,1581500.0,9.6352,9.6511,9.6272,9.6431,1581500.0
2013-04-12 12:50:00,12.13,12.16,12.12,12.14,1759100.0,9.6431,9.667,9.6352,9.6511,1759100.0
2013-04-12 13:00:00,12.15,12.21,12.14,12.21,2591300.0,9.659,9.7067,9.6511,9.7067,2591300.0
2013-04-12 13:10:00,12.2,12.21,12.16,12.16,1345900.0,9.6988,9.7067,9.667,9.667,1345900.0
2013-04-12 13:20:00,12.16,12.18,12.15,12.17,1080000.0,9.667,9.6829,9.659,9.6749,1080000.0
2013-04-12 13:30:00,12.16,12.17,12.15,12.16,761300.0,9.667,9.6749,9.659,9.667,761300.0
2013-04-12 13:40:00,12.15,12.17,12.15,12.16,532300.0,9.659,9.6749,9.659,9.667,532300.0
2013-04-12 13:50:00,12.16,12.17,12.14,12.16,668600.0,9.667,9.6749,9.6511,9.667,668600.0
2013-04-12 14:00:00,12.15,12.17,12.14,12.15,661100.0,9.659,9.6749,9.6511,9.659,661100.0
2013-04-12 14:10:00,12.15,12.15,12.13,12.13,782100.0,9.659,9.659,9.6431,9.6431,782100.0
2013-04-12 14:20:00,12.13,12.15,12.13,12.13,1006200.0,9.6431,9.659,9.6431,9.6431,1006200.0
2013-04-12 14:30:00,12.13,12.15,12.11,12.13,1768700.0,9.6431,9.659,9.6272,9.6431,1768700.0
2013-04-12 14:40:00,12.13,12.15,12.12,12.14,929000.0,9.6431,9.659,9.6352,9.6511,929000.0
2013-04-12 14:50:00,12.13,12.15,12.13,12.13,777900.0,9.6431,9.659,9.6431,9.6431,777900.0
2013-04-12 15:00:00,12.14,12.16,12.13,12.15,827300.0,9.6511,9.667,9.6431,9.659,827300.0
2013-04-12 15:10:00,12.14,12.17,12.14,12.17,1565000.0,9.6511,9.6749,9.6511,9.6749,1565000.0
2013-04-12 15:20:00,12.17,12.17,12.15,12.16,1010500.0,9.6749,9.6749,9.659,9.667,1010500.0
2013-04-12 15:30:00,12.16,12.16,12.14,12.14,951800.0,9.667,9.667,9.6511,9.6511,951800.0
2013-04-12 15:40:00,12.14,12.16,12.14,12.16,1597100.0,9.6511,9.667,9.6511,9.667,1597100.0
2013-04-12 15:50:00,12.16,12.16,12.14,12.15,5687000.0,9.667,9.667,9.6511,9.659,5687000.0
2013-04-15 09:30:00,12.19,12.23,12.1,12.23,8202500.0,9.6908,9.7226,9.6193,9.7226,8202500.0
2013-04-15 09:40:00,12.23,12.29,12.22,12.24,9525700.0,9.7226,9.7703,9.7147,9.7306,9525700.0
2013-04-15 09:50:00,12.24,12.32,12.23,12.31,6596200.0,9.7306,9.7942,9.7226,9.7862,6596200.0
2013-04-15 10:00:00,12.31,12.31,12.23,12.24,7232900.0,9.7862,9.7862,9.7226,9.7306,7232900.0
2013-04-15 10:10:00,12.24,12.29,12.23,12.28,4724400.0,9.7306,9.7703,9.7226,9.7624,4724400.0
2013-04-15 10:20:00,12.27,12.29,12.25,12.29,2407900.0,9.7544,9.7703,9.7385,9.7703,2407900.0
2013-04-15 10:30:00,12.29,12.31,12.28,12.3,5423000.0,9.7703,9.7862,9.7624,9.7783,5423000.0
2013-04-15 10:40:00,12.3,12.32,12.29,12.3,6978800.0,9.7783,9.7942,9.7703,9.7783,6978800.0
2013-04-15 10:50:00,12.3,12.3,12.25,12.26,3878700.0,9.7783,9.7783,9.7385,9.7465,3878700.0
2013-04-15 11:00:00,12.26,12.27,12.19,12.19,5006900.0,9.7465,9.7544,9.6908,9.6908,5006900.0
2013-04-15 11:10:00,12.19,12.21,12.18,12.2,3050000.0,9.6908,9.7067,9.6829,9.6988,3050000.0
2013-04-15 11:20:00,12.21,12.21,12.17,12.17,3070800.0,9.7067,9.7067,9.6749,9.6749,3070800.0
2013-04-15 11:30:00,12.18,12.19,12.15,12.19,3092000.0,9.6829,9.6908,9.659,9.6908,3092000.0
2013-04-15 11:40:00,12.18,12.19,12.15,12.16,1771500.0,9.6829,9.6908,9.659,9.667,1771500.0
2013-04-15 11:50:00,12.15,12.16,12.1,12.11,4222700.0,9.659,9.667,9.6193,9.6272,4222700.0
2013-04-15 12:00:00,12.12,12.13,12.05,12.1,4180700.0,9.6352,9.6431,9.5795,9.6193,4180700.0
2013-04-15 12:10:00,12.11,12.13,12.09,12.13,1960800.0,9.6272,9.6431,9.6113,9.6431,1960800.0
2013-04-15 12:20:00,12.13,12.13,12.1,12.11,1620600.0,9.6431,9.6431,9.6193,9.6272,1620600.0
2013-04-15 12:30:00,12.1,12.11,12.05,12.05,3192000.0,9.6193,9.6272,9.5795,9.5795,3192000.0
2013-04-15 12:40:00,12.05,12.07,12.03,12.05,3206700.0,9.5795,9.5954,9.5636,9.5795,3206700.0
2013-04-15 12:50:00,12.05,12.05,12.01,12.05,2939300.0,9.5795,9.5795,9.5477,9.5795,2939300.0
2013-04-15 13:00:00,12.04,12.08,12.03,12.08,2429500.0,9.5716,9.6034,9.5636,9.6034,2429500.0
2013-04-15 13:10:00,12.08,12.08,12.06,12.08,1537900.0,9.6034,9.6034,9.5875,9.6034,1537900.0
2013-04-15 13:20:00,12.08,12.08,12.06,12.06,1399500.0,9.6034,9.6034,9.5875,9.5875,1399500.0
2013-04-15 13:30:00,12.07,12.12,12.06,12.12,1930900.0,9.5954,9.6352,9.5875,9.6352,1930900.0
2013-04-15 13:40:00,12.12,12.12,12.1,12.11,1210300.0,9.6352,9.6352,9.6193,9.6272,1210300.0
2013-04-15 13:50:00,12.11,12.11,12.07,12.08,1396100.0,9.6272,9.6272,9.5954,9.6034,1396100.0
2013-04-15 14:00:00,12.08,12.09,12.03,12.06,2657200.0,9.6034,9.6113,9.5636,9.5875,2657200.0
2013-04-15 14:10:00,12.06,12.06,12.02,12.03,1934100.0,9.5875,9.5875,9.5557,9.5636,1934100.0
2013-04-15 14:20:00,12.02,12.06,12.02,12.04,2082400.0,9.5557,9.5875,9.5557,9.5716,2082400.0
2013-04-15 14:30:00,12.04,12.08,12.04,12.08,1358200.0,9.5716,9.6034,9.5716,9.6034,1358200.0
2013-04-15 14:40:00,12.08,12.14,12.07,12.14,2484600.0,9.6034,9.6511,9.5954,9.6511,2484600.0
2013-04-15 14:50:00,12.13,12.15,12.06,12.08,3565100.0,9.6431,9.659,9.5875,9.6034,3565100.0
2013-04-15 15:00:00,12.08,12.08,12.02,12.04,5084800.0,9.6034,9.6034,9.5557,9.5716,5084800.0
2013-04-15 15:10:00,12.04,12.08,12.02,12.06,4291300.0,9.5716,9.6034,9.5557,9.5875,4291300.0
2013-04-15 15:20:00,12.05,12.06,12.03,12.03,3030400.0,9.5795,9.5875,9.5636,9.5636,3030400.0
2013-04-15 15:30:00,12.04,12.04,11.97,12.0,6837900.0,9.5716,9.5716,9.5159,9.5398,6837900.0
2013-04-15 15:40:00,12.0,12.03,11.99,12.0,6933700.0,9.5398,9.5636,9.5318,9.5398,6933700.0
2013-04-15 15:50:00,12.01,12.03,11.97,11.97,9101900.0,9.5477,9.5636,9.5159,9.5159,9101900.0
2013-04-16 09:30:00,12.21,12.21,12.15,12.17,7530700.0,9.7067,9.7067,9.659,9.6749,7530700.0
2013-04-16 09:40:00,12.17,12.21,12.15,12.21,5042400.0,9.6749,9.7067,9.659,9.7067,5042400.0
2013-04-16 09:50:00,12.21,12.21,12.16,12.18,3060100.0,9.7067,9.7067,9.667,9.6829,3060100.0
2013-04-16 10:00:00,12.17,12.19,12.16,12.18,4247500.0,9.6749,9.6908,9.667,9.6829,4247500.0
2013-04-16 10:10:00,12.18,12.18,12.13,12.16,4774500.0,9.6829,9.6829,9.6431,9.667,4774500.0
2013-04-16 10:20:00,12.15,12.16,12.14,12.15,2237200.0,9.659,9.667,9.6511,9.659,2237200.0
2013-04-16 10:30:00,12.15,12.16,12.13,12.13,2770200.0,9.659,9.667,9.6431,9.6431,2770200.0
2013-04-16 10:40:00,12.14,12.14,12.09,12.1,3900900.0,9.6511,9.6511,9.6113,9.6193,3900900.0
2013-04-16 10:50:00,12.11,12.13,12.08,12.12,2274300.0,9.6272,9.6431,9.6034,9.6352,2274300.0
2013-04-16 11:00:00,12.12,12.14,12.1,12.13,2938000.0,9.6352,9.6511,9.6193,9.6431,2938000.0
2013-04-16 11:10:00,12.14,12.19,12.13,12.17,2868800.0,9.6511,9.6908,9.6431,9.6749,2868800.0
2013-04-16 11:20:00,12.18,12.19,12.17,12.19,2424100.0,9.6829,9.6908,9.6749,9.6908,2424100.0
2013-04-16 11:30:00,12.19,12.2,12.17,12.19,2517100.0,9.6908,9.6988,9.6749,9.6908,2517100.0
2013-04-16 11:40:00,12.19,12.21,12.18,12.19,5388900.0,9.6908,9.7067,9.6829,9.6908,5388900.0
2013-04-16 11:50:00,12.19,12.2,12.17,12.19,2251300.0,9.6908,9.6988,9.6749,9.6908,2251300.0
2013-04-16 12:00:00,12.19,12.21,12.16,12.18,2802800.0,9.6908,9.7067,9.667,9.6829,2802800.0
2013-04-16 12:10:00,12.18,12.19,12.15,12.16,1970600.0,9.6829,9.6908,9.659,9.667,1970600.0
2013-04-16 12:20:00,12.16,12.16,12.14,12.15,969600.0,9.667,9.667,9.6511,9.659,969600.0
2013-04-16 12:30:00,12.16,12.17,12.15,12.17,1378100.0,9.667,9.6749,9.659,9.6749,1378100.0
2013-04-16 12:40:00,12.17,12.19,12.14,12.15,2255300.0,9.6749,9.6908,9.6511,9.659,2255300.0
2013-04-16 12:50:00,12.16,12.18,12.14,12.18,1976800.0,9.667,9.6829,9.6511,9.6829,1976800.0
2013-04-16 13:00:00,12.18,12.18,12.16,12.17,1097400.0,9.6829,9.6829,9.667,9.6749,1097400.0
2013-04-16 13:10:00,12.17,12.18,12.15,12.15,1538900.0,9.6749,9.6829,9.659,9.659,1538900.0
2013-04-16 13:20:00,12.15,12.18,12.15,12.17,2576100.0,9.659,9.6829,9.659,9.6749,2576100.0
2013-04-16 13:30:00,12.17,12.18,12.16,12.17,1059300.0,9.6749,9.6829,9.667,9.6749,1059300.0
2013-04-16 13:40:00,12.16,12.18,12.16,12.16,1518000.0,9.667,9.6829,9.667,9.667,1518000.0
2013-04-16 13:50:00,12.17,12.18,12.16,12.18,716500.0,9.6749,9.6829,9.667,9.6829,716500.0
2013-04-16 14:00:00,12.17,12.18,12.17,12.18,1129700.0,9.6749,9.6829,9.6749,9.6829,1129700.0
2013-04-16 14:10:00,12.18,12.18,12.16,12.16,1494700.0,9.6829,9.6829,9.667,9.667,1494700.0
2013-04-16 14:20:00,12.17,12.17,12.15,12.16,1492400.0,9.6749,9.6749,9.659,9.667,1492400.0
2013-04-16 14:30:00,12.16,12.17,12.15,12.16,2975800.0,9.667,9.6749,9.659,9.667,2975800.0
2013-04-16 14:40:00,12.15,12.18,12.14,12.16,2321100.0,9.659,9.6829,9.6511,9.667,2321100.0
2013-04-16 14:50:00,12.17,12.18,12.15,12.15,2776600.0,9.6749,9.6829,9.659,9.659,2776600.0
2013-04-16 15:00:00,12.15,12.19,12.15,12.19,2852500.0,9.659,9.6908,9.659,9.6908,2852500.0
2013-04-16 15:10:00,12.19,12.22,12.18,12.22,4357400.0,9.6908,9.7147,9.6829,9.7147,4357400.0
2013-04-16 15:20:00,12.22,12.29,12.21,12.28,7137300.0,9.7147,9.7703,9.7067,9.7624,7137300.0
2013-04-16 15:30:00,12.28,12.31,12.27,12.29,9012100.0,9.7624,9.7862,9.7544,9.7703,9012100.0
2013-04-16 15:40:00,12.29,12.36,12.29,12.3,9338500.0,9.7703,9.826,9.7703,9.7783,9338500.0
2013-04-16 15:50:00,12.3,12.31,12.24,12.28,17435800.0,9.7783,9.7862,9.7306,9.7624,17435800.0
2013-04-17 09:30:00,11.91,12.02,11.8,11.84,21423500.0,9.4682,9.5557,9.3808,9.4126,21423500.0
2013-04-17 09:40:00,11.84,11.91,11.75,11.88,17700000.0,9.4126,9.4682,9.341,9.4444,17700000.0
2013-04-17 09:50:00,11.88,11.9,11.83,11.87,9211200.0,9.4444,9.4603,9.4046,9.4364,9211200.0
2013-04-17 10:00:00,11.86,11.88,11.83,11.84,8357700.0,9.4285,9.4444,9.4046,9.4126,8357700.0
2013-04-17 10:10:00,11.83,11.84,11.76,11.77,12971400.0,9.4046,9.4126,9.349,9.3569,12971400.0
2013-04-17 10:20:00,11.78,11.82,11.76,11.79,9348400.0,9.3649,9.3967,9.349,9.3728,9348400.0
2013-04-17 10:30:00,11.8,11.8,11.72,11.73,9393000.0,9.3808,9.3808,9.3172,9.3251,9393000.0
2013-04-17 10:40:00,11.74,11.77,11.7,11.73,9802900.0,9.3331,9.3569,9.3013,9.3251,9802900.0
2013-04-17 10:50:00,11.73,11.76,11.7,11.7,6644600.0,9.3251,9.349,9.3013,9.3013,6644600.0
2013-04-17 11:00:00,11.71,11.71,11.67,11.68,7692700.0,9.3092,9.3092,9.2774,9.2854,7692700.0
2013-04-17 11:10:00,11.69,11.75,11.68,11.74,6405000.0,9.2933,9.341,9.2854,9.3331,6405000.0
2013-04-17 11:20:00,11.73,11.75,11.67,11.67,7185500.0,9.3251,9.341,9.2774,9.2774,7185500.0
2013-04-17 11:30:00,11.68,11.69,11.65,11.69,6655400.0,9.2854,9.2933,9.2615,9.2933,6655400.0
2013-04-17 11:40:00,11.69,11.7,11.6,11.6,11648000.0,9.2933,9.3013,9.2218,9.2218,11648000.0
2013-04-17 11:50:00,11.6,11.61,11.53,11.56,9922700.0,9.2218,9.2297,9.1661,9.19,9922700.0
2013-04-17 12:00:00,11.55,11.59,11.55,11.56,5384200.0,9.182,9.2138,9.182,9.19,5384200.0
2013-04-17 12:10:00,11.56,11.57,11.48,11.49,9086100.0,9.19,9.1979,9.1264,9.1343,9086100.0
2013-04-17 12:20:00,11.49,11.52,11.46,11.49,8405900.0,9.1343,9.1582,9.1105,9.1343,8405900.0
2013-04-17 12:30:00,11.48,11.55,11.45,11.53,6245900.0,9.1264,9.182,9.1025,9.1661,6245900.0
2013-04-17 12:40:00,11.53,11.55,11.5,11.5,4029800.0,9.1661,9.182,9.1423,9.1423,4029800.0
2013-04-17 12:50:00,11.5,11.57,11.5,11.53,4703700.0,9.1423,9.1979,9.1423,9.1661,4703700.0
2013-04-17 13:00:00,11.53,11.54,11.5,11.5,3962300.0,9.1661,9.1741,9.1423,9.1423,3962300.0
2013-04-17 13:10:00,11.5,11.51,11.48,11.49,5023800.0,9.1423,9.1502,9.1264,9.1343,5023800.0
2013-04-17 13:20:00,11.49,11.55,11.49,11.55,4459300.0,9.1343,9.182,9.1343,9.182,4459300.0
2013-04-17 13:30:00,11.54,11.61,11.54,11.6,5582100.0,9.1741,9.2297,9.1741,9.2218,5582100.0
2013-04-17 13:40:00,11.6,11.6,11.56,11.58,4460900.0,9.2218,9.2218,9.19,9.2059,4460900.0
2013-04-17 13:50:00,11.57,11.59,11.56,11.59,2757400.0,9.1979,9.2138,9.19,9.2138,2757400.0
2013-04-17 14:00:00,11.59,11.6,11.56,11.56,3607400.0,9.2138,9.2218,9.19,9.19,3607400.0
2013-04-17 14:10:00,11.56,11.57,11.53,11.54,3234000.0,9.19,9.1979,9.1661,9.1741,3234000.0
2013-04-17 14:20:00,11.54,11.6,11.53,11.6,3962700.0,9.1741,9.2218,9.1661,9.2218,3962700.0
2013-04-17 14:30:00,11.59,11.65,11.58,11.63,7436800.0,9.2138,9.2615,9.2059,9.2456,7436800.0
2013-04-17 14:40:00,11.63,11.68,11.6,11.66,6933400.0,9.2456,9.2854,9.2218,9.2695,6933400.0
2013-04-17 14:50:00,11.65,11.68,11.62,11.67,4004200.0,9.2615,9.2854,9.2377,9.2774,4004200.0
2013-04-17 15:00:00,11.67,11.72,11.66,11.67,6335100.0,9.2774,9.3172,9.2695,9.2774,6335100.0
2013-04-17 15:10:00,11.67,11.74,11.67,11.7,4237600.0,9.2774,9.3331,9.2774,9.3013,4237600.0
2013-04-17 15:20:00,11.7,11.71,11.67,11.67,3510900.0,9.3013,9.3092,9.2774,9.2774,3510900.0
2013-04-17 15:30:00,11.68,11.69,11.61,11.63,6676300.0,9.2854,9.2933,9.2297,9.2456,6676300.0
2013-04-17 15:40:00,11.62,11.66,11.61,11.66,5624700.0,9.2377,9.2695,9.2297,9.2695,5624700.0
2013-04-17 15:50:00,11.65,11.74,11.65,11.68,14474000.0,9.2615,9.3331,9.2615,9.2854,14474000.0
2013-04-18 09:30:00,11.62,11.65,11.48,11.5,11652600.0,9.2377,9.2615,9.1264,9.1423,11652600.0
2013-04-18 09:40:00,11.5,11.55,11.47,11.53,7457100.0,9.1423,9.182,9.1184,9.1661,7457100.0
2013-04-18 09:50:00,11.52,11.53,11.4,11.41,7890800.0,9.1582,9.1661,9.0628,9.0707,7890800.0
2013-04-18 10:00:00,11.41,11.41,11.27,11.3,15291000.0,9.0707,9.0707,8.9595,8.9833,15291000.0
2013-04-18 10:10:00,11.29,11.31,11.23,11.24,10204200.0,8.9754,8.9913,8.9277,8.9356,10204200.0
2013-04-18 10:20:00,11.24,11.31,11.24,11.3,9131100.0,8.9356,8.9913,8.9356,8.9833,9131100.0
2013-04-18 10:30:00,11.3,11.39,11.28,11.37,8458600.0,8.9833,9.0548,8.9674,9.0389,8458600.0
2013-04-18 10:40:00,11.36,11.38,11.3,11.34,5755700.0,9.031,9.0469,8.9833,9.0151,5755700.0
2013-04-18 10:50:00,11.34,11.4,11.33,11.37,5574200.0,9.0151,9.0628,9.0072,9.0389,5574200.0
2013-04-18 11:00:00,11.38,11.38,11.28,11.34,6593500.0,9.0469,9.0469,8.9674,9.0151,6593500.0
2013-04-18 11:10:00,11.34,11.36,11.32,11.35,5207300.0,9.0151,9.031,8.9992,9.023,5207300.0
2013-04-18 11:20:00,11.35,11.4,11.34,11.34,3680300.0,9.023,9.0628,9.0151,9.0151,3680300.0
2013-04-18 11:30:00,11.35,11.37,11.34,11.35,3527000.0,9.023,9.0389,9.0151,9.023,3527000.0
2013-04-18 11:40:00,11.35,11.35,11.28,11.29,4347300.0,9.023,9.023,8.9674,8.9754,4347300.0
2013-04-18 11:50:00,11.29,11.32,11.28,11.29,2841500.0,8.9754,8.9992,8.9674,8.9754,2841500.0
2013-04-18 12:00:00,11.3,11.31,11.28,11.28,2027800.0,8.9833,8.9913,8.9674,8.9674,2027800.0
2013-04-18 12:10:00,11.28,11.29,11.25,11.26,3270000.0,8.9674,8.9754,8.9436,8.9515,3270000.0
2013-04-18 12:20:00,11.26,11.28,11.24,11.27,3766900.0,8.9515,8.9674,8.9356,8.9595,3766900.0
2013-04-18 12:30:00,11.27,11.27,11.25,11.26,2408400.0,8.9595,8.9595,8.9436,8.9515,2408400.0
2013-04-18 12:40:00,11.26,11.31,11.25,11.3,3326900.0,8.9515,8.9913,8.9436,8.9833,3326900.0
2013-04-18 12:50:00,11.31,11.35,11.3,11.34,3190700.0,8.9913,9.023,8.9833,9.0151,3190700.0
2013-04-18 13:00:00,11.34,11.4,11.33,11.37,3978500.0,9.0151,9.0628,9.0072,9.0389,3978500.0
2013-04-18 13:10:00,11.36,11.41,11.36,11.38,3796200.0,9.031,9.0707,9.031,9.0469,3796200.0
2013-04-18 13:20:00,11.38,11.46,11.37,11.44,4769000.0,9.0469,9.1105,9.0389,9.0946,4769000.0
2013-04-18 13:30:00,11.44,11.46,11.43,11.43,3124500.0,9.0946,9.1105,9.0866,9.0866,3124500.0
2013-04-18 13:40:00,11.44,11.44,11.37,11.38,2495200.0,9.0946,9.0946,9.0389,9.0469,2495200.0
2013-04-18 13:50:00,11.39,11.42,11.36,11.36,2799700.0,9.0548,9.0787,9.031,9.031,2799700.0
2013-04-18 14:00:00,11.36,11.37,11.31,11.31,2644500.0,9.031,9.0389,8.9913,8.9913,2644500.0
2013-04-18 14:10:00,11.31,11.33,11.3,11.33,3307900.0,8.9913,9.0072,8.9833,9.0072,3307900.0
2013-04-18 14:20:00,11.33,11.36,11.31,11.36,3039600.0,9.0072,9.031,8.9913,9.031,3039600.0
2013-04-18 14:30:00,11.36,11.38,11.34,11.38,2065800.0,9.031,9.0469,9.0151,9.0469,2065800.0
2013-04-18 14:40:00,11.37,11.38,11.31,11.32,3015400.0,9.0389,9.0469,8.9913,8.9992,3015400.0
2013-04-18 14:50:00,11.32,11.32,11.27,11.3,4648900.0,8.9992,8.9992,8.9595,8.9833,4648900.0
2013-04-18 15:00:00,11.3,11.33,11.29,11.31,3828700.0,8.9833,9.0072,8.9754,8.9913,3828700.0
2013-04-18 15:10:00,11.32,11.38,11.31,11.37,2715000.0,8.9992,9.0469,8.9913,9.0389,2715000.0
2013-04-18 15:20:00,11.37,11.39,11.33,11.39,3085600.0,9.0389,9.0548,9.0072,9.0548,3085600.0
2013-04-18 15:30:00,11.38,11.43,11.38,11.4,5229300.0,9.0469,9.0866,9.0469,9.0628,5229300.0
2013-04-18 15:40:00,11.4,11.42,11.36,11.39,5317500.0,9.0628,9.0787,9.031,9.0548,5317500.0
2013-04-18 15:50:00,11.39,11.45,11.38,11.44,13947000.0,9.0548,9.1025,9.0469,9.0946,13947000.0
2013-04-19 09:30:00,11.56,11.57,11.46,11.52,13865800.0,9.19,9.1979,9.1105,9.1582,13865800.0
2013-04-19 09:40:00,11.51,11.52,11.43,11.44,5540600.0,9.1502,9.1582,9.0866,9.0946,5540600.0
2013-04-19 09:50:00,11.44,11.47,11.43,11.47,3444200.0,9.0946,9.1184,9.0866,9.1184,3444200.0
2013-04-19 10:00:00,11.46,11.55,11.46,11.53,7099800.0,9.1105,9.182,9.1105,9.1661,7099800.0
2013-04-19 10:10:00,11.53,11.55,11.52,11.53,4937900.0,9.1661,9.182,9.1582,9.1661,4937900.0
2013-04-19 10:20:00,11.54,11.55,11.5,11.53,3342500.0,9.1741,9.182,9.1423,9.1661,3342500.0
2013-04-19 10:30:00,11.53,11.54,11.52,11.53,3134100.0,9.1661,9.1741,9.1582,9.1661,3134100.0
2013-04-19 10:40:00,11.53,11.55,11.52,11.53,2798000.0,9.1661,9.182,9.1582,9.1661,2798000.0
2013-04-19 10:50:00,11.52,11.54,11.51,11.54,2942300.0,9.1582,9.1741,9.1502,9.1741,2942300.0
2013-04-19 11:00:00,11.53,11.56,11.53,11.55,2892100.0,9.1661,9.19,9.1661,9.182,2892100.0
2013-04-19 11:10:00,11.55,11.56,11.53,11.55,1791100.0,9.182,9.19,9.1661,9.182,1791100.0
2013-04-19 11:20:00,11.56,11.56,11.54,11.54,1434900.0,9.19,9.19,9.1741,9.1741,1434900.0
2013-04-19 11:30:00,11.54,11.61,11.54,11.61,2844300.0,9.1741,9.2297,9.1741,9.2297,2844300.0
2013-04-19 11:40:00,11.61,11.64,11.58,11.63,3127200.0,9.2297,9.2536,9.2059,9.2456,3127200.0
2013-04-19 11:50:00,11.62,11.64,11.6,11.6,2613100.0,9.2377,9.2536,9.2218,9.2218,2613100.0
2013-04-19 12:00:00,11.6,11.61,11.56,11.58,2271300.0,9.2218,9.2297,9.19,9.2059,2271300.0
2013-04-19 12:10:00,11.57,11.59,11.57,11.58,1188300.0,9.1979,9.2138,9.1979,9.2059,1188300.0
2013-04-19 12:20:00,11.58,11.58,11.56,11.58,1443700.0,9.2059,9.2059,9.19,9.2059,1443700.0
2013-04-19 12:30:00,11.58,11.59,11.57,11.59,1171400.0,9.2059,9.2138,9.1979,9.2138,1171400.0
2013-04-19 12:40:00,11.58,11.62,11.58,11.6,2881300.0,9.2059,9.2377,9.2059,9.2218,2881300.0
2013-04-19 12:50:00,11.6,11.61,11.59,11.6,1156200.0,9.2218,9.2297,9.2138,9.2218,1156200.0
2013-04-19 13:00:00,11.61,11.61,11.6,11.61,552600.0,9.2297,9.2297,9.2218,9.2297,552600.0
2013-04-19 13:10:00,11.6,11.63,11.6,11.63,1780700.0,9.2218,9.2456,9.2218,9.2456,1780700.0
2013-04-19 13:20:00,11.63,11.65,11.61,11.64,2242100.0,9.2456,9.2615,9.2297,9.2536,2242100.0
2013-04-19 13:30:00,11.64,11.67,11.64,11.66,2172700.0,9.2536,9.2774,9.2536,9.2695,2172700.0
2013-04-19 13:40:00,11.65,11.66,11.64,11.64,883800.0,9.2615,9.2695,9.2536,9.2536,883800.0
2013-04-19 13:50:00,11.64,11.68,11.64,11.67,1545800.0,9.2536,9.2854,9.2536,9.2774,1545800.0
2013-04-19 14:00:00,11.68,11.68,11.65,11.68,2445000.0,9.2854,9.2854,9.2615,9.2854,2445000.0
2013-04-19 14:10:00,11.68,11.69,11.67,11.68,1907200.0,9.2854,9.2933,9.2774,9.2854,1907200.0
2013-04-19 14:20:00,11.68,11.68,11.67,11.68,1518900.0,9.2854,9.2854,9.2774,9.2854,1518900.0
2013-04-19 14:30:00,11.67,11.68,11.66,11.66,3419200.0,9.2774,9.2854,9.2695,9.2695,3419200.0
2013-04-19 14:40:00,11.67,11.68,11.64,11.65,1828500.0,9.2774,9.2854,9.2536,9.2615,1828500.0
2013-04-19 14:50:00,11.65,11.67,11.64,11.66,1304600.0,9.2615,9.2774,9.2536,9.2695,1304600.0
2013-04-19 15:00:00,11.67,11.67,11.64,11.65,1977800.0,9.2774,9.2774,9.2536,9.2615,1977800.0
2013-04-19 15:10:00,11.66,11.66,11.64,11.65,1336800.0,9.2695,9.2695,9.2536,9.2615,1336800.0
2013-04-19 15:20:00,11.65,11.66,11.64,11.66,1615900.0,9.2615,9.2695,9.2536,9.2695,1615900.0
2013-04-19 15:30:00,11.66,11.68,11.65,11.67,3035800.0,9.2695,9.2854,9.2615,9.2774,3035800.0
2013-04-19 15:40:00,11.68,11.68,11.66,11.67,3088500.0,9.2854,9.2854,9.2695,9.2774,3088500.0
2013-04-19 15:50:00,11.67,11.67,11.64,11.66,7134500.0,9.2774,9.2774,9.2536,9.2695,7134500.0
2013-04-22 09:30:00,11.68,11.75,11.66,11.68,7623000.0,9.2854,9.341,9.2695,9.2854,7623000.0
2013-04-22 09:40:00,11.68,11.75,11.67,11.69,5358400.0,9.2854,9.341,9.2774,9.2933,5358400.0
2013-04-22 09:50:00,11.69,11.74,11.67,11.73,3502600.0,9.2933,9.3331,9.2774,9.3251,3502600.0
2013-04-22 10:00:00,11.73,11.73,11.61,11.64,6406000.0,9.3251,9.3251,9.2297,9.2536,6406000.0
2013-04-22 10:10:00,11.63,11.65,11.59,11.61,4375300.0,9.2456,9.2615,9.2138,9.2297,4375300.0
2013-04-22 10:20:00,11.61,11.63,11.59,11.61,2565500.0,9.2297,9.2456,9.2138,9.2297,2565500.0
2013-04-22 10:30:00,11.61,11.61,11.57,11.6,2887100.0,9.2297,9.2297,9.1979,9.2218,2887100.0
2013-04-22 10:40:00,11.59,11.63,11.58,11.62,2280600.0,9.2138,9.2456,9.2059,9.2377,2280600.0
2013-04-22 10:50:00,11.62,11.65,11.62,11.65,2200800.0,9.2377,9.2615,9.2377,9.2615,2200800.0
2013-04-22 11:00:00,11.65,11.66,11.63,11.63,3589800.0,9.2615,9.2695,9.2456,9.2456,3589800.0
2013-04-22 11:10:00,11.64,11.65,11.61,11.62,2401500.0,9.2536,9.2615,9.2297,9.2377,2401500.0
2013-04-22 11:20:00,11.63,11.65,11.62,11.63,1087700.0,9.2456,9.2615,9.2377,9.2456,1087700.0
2013-04-22 11:30:00,11.63,11.65,11.63,11.64,855500.0,9.2456,9.2615,9.2456,9.2536,855500.0
2013-04-22 11:40:00,11.65,11.66,11.63,11.63,1479900.0,9.2615,9.2695,9.2456,9.2456,1479900.0
2013-04-22 11:50:00,11.63,11.67,11.63,11.64,1301800.0,9.2456,9.2774,9.2456,9.2536,1301800.0
2013-04-22 12:00:00,11.65,11.67,11.64,11.66,719400.0,9.2615,9.2774,9.2536,9.2695,719400.0
2013-04-22 12:10:00,11.67,11.67,11.65,11.66,799600.0,9.2774,9.2774,9.2615,9.2695,799600.0
2013-04-22 12:20:00,11.66,11.67,11.65,11.66,1049500.0,9.2695,9.2774,9.2615,9.2695,1049500.0
2013-04-22 12:30:00,11.66,11.69,11.66,11.68,1694300.0,9.2695,9.2933,9.2695,9.2854,1694300.0
2013-04-22 12:40:00,11.68,11.7,11.67,11.7,1193900.0,9.2854,9.3013,9.2774,9.3013,1193900.0
2013-04-22 12:50:00,11.7,11.7,11.68,11.68,1071600.0,9.3013,9.3013,9.2854,9.2854,1071600.0
2013-04-22 13:00:00,11.69,11.7,11.68,11.68,772200.0,9.2933,9.3013,9.2854,9.2854,772200.0
2013-04-22 13:10:00,11.69,11.69,11.68,11.69,505200.0,9.2933,9.2933,9.2854,9.2933,505200.0
2013-04-22 13:20:00,11.69,11.7,11.68,11.7,479100.0,9.2933,9.3013,9.2854,9.3013,479100.0
2013-04-22 13:30:00,11.7,11.7,11.69,11.7,340100.0,9.3013,9.3013,9.2933,9.3013,340100.0
2013-04-22 13:40:00,11.7,11.73,11.69,11.7,1981600.0,9.3013,9.3251,9.2933,9.3013,1981600.0
2013-04-22 13:50:00,11.71,11.71,11.66,11.68,1864800.0,9.3092,9.3092,9.2695,9.2854,1864800.0
2013-04-22 14:00:00,11.68,11.7,11.67,11.7,932300.0,9.2854,9.3013,9.2774,9.3013,932300.0
2013-04-22 14:10:00,11.69,11.72,11.69,11.72,992800.0,9.2933,9.3172,9.2933,9.3172,992800.0
2013-04-22 14:20:00,11.72,11.74,11.72,11.72,2067800.0,9.3172,9.3331,9.3172,9.3172,2067800.0
2013-04-22 14:30:00,11.73,11.74,11.72,11.74,1839100.0,9.3251,9.3331,9.3172,9.3331,1839100.0
2013-04-22 14:40:00,11.73,11.75,11.72,11.72,1802200.0,9.3251,9.341,9.3172,9.3172,1802200.0
2013-04-22 14:50:00,11.73,11.74,11.72,11.73,1309500.0,9.3251,9.3331,9.3172,9.3251,1309500.0
2013-04-22 15:00:00,11.73,11.74,11.73,11.74,1060300.0,9.3251,9.3331,9.3251,9.3331,1060300.0
2013-04-22 15:10:00,11.73,11.75,11.71,11.71,2622100.0,9.3251,9.341,9.3092,9.3092,2622100.0
2013-04-22 15:20:00,11.71,11.73,11.71,11.71,1752400.0,9.3092,9.3251,9.3092,9.3092,1752400.0
2013-04-22 15:30:00,11.71,11.73,11.7,11.73,2356800.0,9.3092,9.3251,9.3013,9.3251,2356800.0
2013-04-22 15:40:00,11.73,11.73,11.7,11.7,2327700.0,9.3251,9.3251,9.3013,9.3013,2327700.0
2013-04-22 15:50:00,11.7,11.72,11.69,11.71,5515600.0,9.3013,9.3172,9.2933,9.3092,5515600.0
2013-04-23 09:30:00,11.91,12.04,11.9,11.99,15198800.0,9.4682,9.5716,9.4603,9.5318,15198800.0
2013-04-23 09:40:00,11.99,12.04,11.97,12.0,8990300.0,9.5318,9.5716,9.5159,9.5398,8990300.0
2013-04-23 09:50:00,12.0,12.01,11.96,11.98,4591400.0,9.5398,9.5477,9.508,9.5239,4591400.0
2013-04-23 10:00:00,11.98,12.0,11.96,11.97,4287900.0,9.5239,9.5398,9.508,9.5159,4287900.0
2013-04-23 10:10:00,11.98,12.03,11.97,12.03,5155500.0,9.5239,9.5636,9.5159,9.5636,5155500.0
2013-04-23 10:20:00,12.03,12.09,12.02,12.07,7607900.0,9.5636,9.6113,9.5557,9.5954,7607900.0
2013-04-23 10:30:00,12.08,12.1,12.07,12.07,6630000.0,9.6034,9.6193,9.5954,9.5954,6630000.0
2013-04-23 10:40:00,12.08,12.1,12.07,12.08,3633900.0,9.6034,9.6193,9.5954,9.6034,3633900.0
2013-04-23 10:50:00,12.09,12.1,12.08,12.08,2486500.0,9.6113,9.6193,9.6034,9.6034,2486500.0
2013-04-23 11:00:00,12.08,12.1,12.08,12.1,2186600.0,9.6034,9.6193,9.6034,9.6193,2186600.0
2013-04-23 11:10:00,12.09,12.1,12.05,12.09,4460600.0,9.6113,9.6193,9.5795,9.6113,4460600.0
2013-04-23 11:20:00,12.08,12.13,12.08,12.13,5800900.0,9.6034,9.6431,9.6034,9.6431,5800900.0
2013-04-23 11:30:00,12.12,12.15,12.12,12.12,4497500.0,9.6352,9.659,9.6352,9.6352,4497500.0
2013-04-23 11:40:00,12.12,12.14,12.11,12.13,2061100.0,9.6352,9.6511,9.6272,9.6431,2061100.0
2013-04-23 11:50:00,12.13,12.15,12.13,12.15,2002800.0,9.6431,9.659,9.6431,9.659,2002800.0
2013-04-23 12:00:00,12.15,12.15,12.11,12.12,3309500.0,9.659,9.659,9.6272,9.6352,3309500.0
2013-04-23 12:10:00,12.12,12.13,12.11,12.12,1367100.0,9.6352,9.6431,9.6272,9.6352,1367100.0
2013-04-23 12:20:00,12.12,12.15,12.11,12.13,4079000.0,9.6352,9.659,9.6272,9.6431,4079000.0
2013-04-23 12:30:00,12.13,12.14,12.1,12.13,3415300.0,9.6431,9.6511,9.6193,9.6431,3415300.0
2013-04-23 12:40:00,12.13,12.15,12.12,12.14,2960500.0,9.6431,9.659,9.6352,9.6511,2960500.0
2013-04-23 12:50:00,12.14,12.15,12.13,12.14,2136000.0,9.6511,9.659,9.6431,9.6511,2136000.0
2013-04-23 13:00:00,12.14,12.16,11.96,11.97,11070300.0,9.6511,9.667,9.508,9.5159,11070300.0
2013-04-23 13:10:00,11.96,12.14,11.95,12.12,10667600.0,9.508,9.6511,9.5,9.6352,10667600.0
2013-04-23 13:20:00,12.12,12.13,12.08,12.1,2303700.0,9.6352,9.6431,9.6034,9.6193,2303700.0
2013-04-23 13:30:00,12.1,12.12,12.08,12.09,1841000.0,9.6193,9.6352,9.6034,9.6113,1841000.0
2013-04-23 13:40:00,12.09,12.12,12.08,12.12,2168600.0,9.6113,9.6352,9.6034,9.6352,2168600.0
2013-04-23 13:50:00,12.12,12.13,12.1,12.11,1725300.0,9.6352,9.6431,9.6193,9.6272,1725300.0
2013-04-23 14:00:00,12.11,12.11,12.09,12.09,1894000.0,9.6272,9.6272,9.6113,9.6113,1894000.0
2013-04-23 14:10:00,12.09,12.11,12.07,12.1,1806500.0,9.6113,9.6272,9.5954,9.6193,1806500.0
2013-04-23 14:20:00,12.09,12.1,12.05,12.05,2252300.0,9.6113,9.6193,9.5795,9.5795,2252300.0
2013-04-23 14:30:00,12.05,12.08,12.04,12.08,2709700.0,9.5795,9.6034,9.5716,9.6034,2709700.0
2013-04-23 14:40:00,12.08,12.09,12.07,12.09,2307100.0,9.6034,9.6113,9.5954,9.6113,2307100.0
2013-04-23 14:50:00,12.09,12.1,12.08,12.09,1092500.0,9.6113,9.6193,9.6034,9.6113,1092500.0
2013-04-23 15:00:00,12.09,12.12,12.09,12.11,3471300.0,9.6113,9.6352,9.6113,9.6272,3471300.0
2013-04-23 15:10:00,12.1,12.12,12.09,12.11,2567300.0,9.6193,9.6352,9.6113,9.6272,2567300.0
2013-04-23 15:20:00,12.1,12.13,12.1,12.11,3703500.0,9.6193,9.6431,9.6193,9.6272,3703500.0
2013-04-23 15:30:00,12.12,12.13,12.1,12.11,4996900.0,9.6352,9.6431,9.6193,9.6272,4996900.0
2013-04-23 15:40:00,12.12,12.12,12.09,12.09,3395000.0,9.6352,9.6352,9.6113,9.6113,3395000.0
2013-04-23 15:50:00,12.1,12.1,12.06,12.08,8763800.0,9.6193,9.6193,9.5875,9.6034,8763800.0
2013-04-24 09:30:00,12.13,12.2,12.12,12.16,6149900.0,9.6431,9.6988,9.6352,9.667,6149900.0
2013-04-24 09:40:00,12.17,12.2,12.15,12.2,3298900.0,9.6749,9.6988,9.659,9.6988,3298900.0
2013-04-24 09:50:00,12.2,12.23,12.16,12.21,4331500.0,9.6988,9.7226,9.667,9.7067,4331500.0
2013-04-24 10:00:00,12.21,12.24,12.2,12.22,5725200.0,9.7067,9.7306,9.6988,9.7147,5725200.0
2013-04-24 10:10:00,12.22,12.26,12.21,12.23,6465600.0,9.7147,9.7465,9.7067,9.7226,6465600.0
2013-04-24 10:20:00,12.23,12.28,12.21,12.27,5707200.0,9.7226,9.7624,9.7067,9.7544,5707200.0
2013-04-24 10:30:00,12.27,12.3,12.26,12.29,6413100.0,9.7544,9.7783,9.7465,9.7703,6413100.0
2013-04-24 10:40:00,12.29,12.32,12.28,12.29,5379900.0,9.7703,9.7942,9.7624,9.7703,5379900.0
2013-04-24 10:50:00,12.29,12.3,12.26,12.28,2291100.0,9.7703,9.7783,9.7465,9.7624,2291100.0
2013-04-24 11:00:00,12.28,12.3,12.26,12.27,2610600.0,9.7624,9.7783,9.7465,9.7544,2610600.0
2013-04-24 11:10:00,12.27,12.29,12.26,12.28,2497700.0,9.7544,9.7703,9.7465,9.7624,2497700.0
2013-04-24 11:20:00,12.28,12.28,12.25,12.28,2131300.0,9.7624,9.7624,9.7385,9.7624,2131300.0
2013-04-24 11:30:00,12.28,12.29,12.27,12.28,1688600.0,9.7624,9.7703,9.7544,9.7624,1688600.0
2013-04-24 11:40:00,12.29,12.3,12.28,12.29,2155800.0,9.7703,9.7783,9.7624,9.7703,2155800.0
2013-04-24 11:50:00,12.29,12.33,12.29,12.33,6117800.0,9.7703,9.8021,9.7703,9.8021,6117800.0
2013-04-24 12:00:00,12.32,12.33,12.3,12.31,2463400.0,9.7942,9.8021,9.7783,9.7862,2463400.0
2013-04-24 12:10:00,12.32,12.33,12.3,12.32,1674600.0,9.7942,9.8021,9.7783,9.7942,1674600.0
2013-04-24 12:20:00,12.32,12.32,12.29,12.31,3212300.0,9.7942,9.7942,9.7703,9.7862,3212300.0
2013-04-24 12:30:00,12.31,12.32,12.28,12.28,2097000.0,9.7862,9.7942,9.7624,9.7624,2097000.0
2013-04-24 12:40:00,12.28,12.32,12.28,12.29,2185100.0,9.7624,9.7942,9.7624,9.7703,2185100.0
2013-04-24 12:50:00,12.3,12.3,12.29,12.29,663600.0,9.7783,9.7783,9.7703,9.7703,663600.0
2013-04-24 13:00:00,12.29,12.3,12.29,12.29,494500.0,9.7703,9.7783,9.7703,9.7703,494500.0
2013-04-24 13:10:00,12.3,12.32,12.29,12.32,1035200.0,9.7783,9.7942,9.7703,9.7942,1035200.0
2013-04-24 13:20:00,12.32,12.33,12.31,12.31,2516100.0,9.7942,9.8021,9.7862,9.7862,2516100.0
2013-04-24 13:30:00,12.31,12.32,12.29,12.32,1366200.0,9.7862,9.7942,9.7703,9.7942,1366200.0
2013-04-24 13:40:00,12.31,12.32,12.3,12.32,1620700.0,9.7862,9.7942,9.7783,9.7942,1620700.0
2013-04-24 13:50:00,12.32,12.32,12.31,12.32,569700.0,9.7942,9.7942,9.7862,9.7942,569700.0
2013-04-24 14:00:00,12.31,12.33,12.3,12.32,1597600.0,9.7862,9.8021,9.7783,9.7942,1597600.0
2013-04-24 14:10:00,12.32,12.33,12.31,12.32,1476200.0,9.7942,9.8021,9.7862,9.7942,1476200.0
2013-04-24 14:20:00,12.32,12.35,12.31,12.34,1951800.0,9.7942,9.818,9.7862,9.8101,1951800.0
2013-04-24 14:30:00,12.34,12.35,12.33,12.35,1782100.0,9.8101,9.818,9.8021,9.818,1782100.0
2013-04-24 14:40:00,12.35,12.37,12.34,12.36,1733400.0,9.818,9.8339,9.8101,9.826,1733400.0
2013-04-24 14:50:00,12.37,12.37,12.34,12.36,2544000.0,9.8339,9.8339,9.8101,9.826,2544000.0
2013-04-24 15:00:00,12.36,12.37,12.35,12.37,1447500.0,9.826,9.8339,9.818,9.8339,1447500.0
2013-04-24 15:10:00,12.36,12.37,12.35,12.36,2122000.0,9.826,9.8339,9.818,9.826,2122000.0
2013-04-24 15:20:00,12.37,12.37,12.35,12.37,1893200.0,9.8339,9.8339,9.818,9.8339,1893200.0
2013-04-24 15:30:00,12.36,12.37,12.35,12.37,3419700.0,9.826,9.8339,9.818,9.8339,3419700.0
2013-04-24 15:40:00,12.37,12.37,12.31,12.31,4220200.0,9.8339,9.8339,9.7862,9.7862,4220200.0
2013-04-24 15:50:00,12.32,12.32,12.28,12.31,6653900.0,9.7942,9.7942,9.7624,9.7862,6653900.0
2013-04-25 09:30:00,12.39,12.45,12.36,12.45,7720600.0,9.8498,9.8975,9.826,9.8975,7720600.0
2013-04-25 09:40:00,12.45,12.48,12.42,12.42,4996200.0,9.8975,9.9214,9.8737,9.8737,4996200.0
2013-04-25 09:50:00,12.43,12.49,12.42,12.48,3645200.0,9.8816,9.9293,9.8737,9.9214,3645200.0
2013-04-25 10:00:00,12.48,12.49,12.44,12.44,4326300.0,9.9214,9.9293,9.8896,9.8896,4326300.0
2013-04-25 10:10:00,12.44,12.46,12.42,12.45,3561200.0,9.8896,9.9055,9.8737,9.8975,3561200.0
2013-04-25 10:20:00,12.45,12.46,12.43,12.45,2300100.0,9.8975,9.9055,9.8816,9.8975,2300100.0
2013-04-25 10:30:00,12.45,12.46,12.42,12.44,2920100.0,9.8975,9.9055,9.8737,9.8896,2920100.0
2013-04-25 10:40:00,12.44,12.46,12.43,12.46,2173800.0,9.8896,9.9055,9.8816,9.9055,2173800.0
2013-04-25 10:50:00,12.45,12.48,12.44,12.48,4109100.0,9.8975,9.9214,9.8896,9.9214,4109100.0
2013-04-25 11:00:00,12.48,12.48,12.45,12.46,1640700.0,9.9214,9.9214,9.8975,9.9055,1640700.0
2013-04-25 11:10:00,12.46,12.48,12.44,12.47,3627400.0,9.9055,9.9214,9.8896,9.9134,3627400.0
2013-04-25 11:20:00,12.47,12.49,12.47,12.47,2167300.0,9.9134,9.9293,9.9134,9.9134,2167300.0
2013-04-25 11:30:00,12.47,12.49,12.47,12.48,2294200.0,9.9134,9.9293,9.9134,9.9214,2294200.0
2013-04-25 11:40:00,12.47,12.49,12.47,12.48,1651000.0,9.9134,9.9293,9.9134,9.9214,1651000.0
2013-04-25 11:50:00,12.48,12.49,12.47,12.49,1374000.0,9.9214,9.9293,9.9134,9.9293,1374000.0
2013-04-25 12:00:00,12.49,12.49,12.48,12.49,976600.0,9.9293,9.9293,9.9214,9.9293,976600.0
2013-04-25 12:10:00,12.49,12.49,12.48,12.49,1291500.0,9.9293,9.9293,9.9214,9.9293,1291500.0
2013-04-25 12:20:00,12.49,12.5,12.48,12.5,2232500.0,9.9293,9.9373,9.9214,9.9373,2232500.0
2013-04-25 12:30:00,12.49,12.5,12.48,12.49,1874600.0,9.9293,9.9373,9.9214,9.9293,1874600.0
2013-04-25 12:40:00,12.49,12.5,12.48,12.48,1432400.0,9.9293,9.9373,9.9214,9.9214,1432400.0
2013-04-25 12:50:00,12.48,12.5,12.48,12.5,4371900.0,9.9214,9.9373,9.9214,9.9373,4371900.0
2013-04-25 13:00:00,12.5,12.5,12.48,12.49,2392200.0,9.9373,9.9373,9.9214,9.9293,2392200.0
2013-04-25 13:10:00,12.5,12.52,12.49,12.51,5057700.0,9.9373,9.9532,9.9293,9.9452,5057700.0
2013-04-25 13:20:00,12.51,12.53,12.5,12.52,2271400.0,9.9452,9.9611,9.9373,9.9532,2271400.0
2013-04-25 13:30:00,12.52,12.53,12.51,12.52,925500.0,9.9532,9.9611,9.9452,9.9532,925500.0
2013-04-25 13:40:00,12.52,12.52,12.5,12.52,1120700.0,9.9532,9.9532,9.9373,9.9532,1120700.0
2013-04-25 13:50:00,12.52,12.54,12.51,12.53,1840400.0,9.9532,9.9691,9.9452,9.9611,1840400.0
2013-04-25 14:00:00,12.53,12.54,12.52,12.54,1353500.0,9.9611,9.9691,9.9532,9.9691,1353500.0
2013-04-25 14:10:00,12.54,12.54,12.5,12.5,1648400.0,9.9691,9.9691,9.9373,9.9373,1648400.0
2013-04-25 14:20:00,12.51,12.52,12.49,12.52,1869100.0,9.9452,9.9532,9.9293,9.9532,1869100.0
2013-04-25 14:30:00,12.52,12.52,12.51,12.52,672600.0,9.9532,9.9532,9.9452,9.9532,672600.0
2013-04-25 14:40:00,12.52,12.52,12.49,12.51,1965700.0,9.9532,9.9532,9.9293,9.9452,1965700.0
2013-04-25 14:50:00,12.51,12.51,12.47,12.48,1512000.0,9.9452,9.9452,9.9134,9.9214,1512000.0
2013-04-25 15:00:00,12.47,12.48,12.38,12.43,6498700.0,9.9134,9.9214,9.8419,9.8816,6498700.0
2013-04-25 15:10:00,12.43,12.46,12.4,12.42,3688100.0,9.8816,9.9055,9.8578,9.8737,3688100.0
2013-04-25 15:20:00,12.41,12.42,12.36,12.41,6020700.0,9.8657,9.8737,9.826,9.8657,6020700.0
2013-04-25 15:30:00,12.42,12.43,12.39,12.43,3764800.0,9.8737,9.8816,9.8498,9.8816,3764800.0
2013-04-25 15:40:00,12.43,12.46,12.41,12.45,3221400.0,9.8816,9.9055,9.8657,9.8975,3221400.0
2013-04-25 15:50:00,12.45,12.46,12.41,12.43,6190700.0,9.8975,9.9055,9.8657,9.8816,6190700.0
2013-04-26 09:30:00,12.33,12.45,12.33,12.35,6635400.0,9.8021,9.8975,9.8021,9.818,6635400.0
2013-04-26 09:40:00,12.33,12.35,12.29,12.34,4548000.0,9.8021,9.818,9.7703,9.8101,4548000.0
2013-04-26 09:50:00,12.34,12.4,12.32,12.39,3353600.0,9.8101,9.8578,9.7942,9.8498,3353600.0
2013-04-26 10:00:00,12.39,12.44,12.38,12.4,3141500.0,9.8498,9.8896,9.8419,9.8578,3141500.0
2013-04-26 10:10:00,12.39,12.43,12.36,12.37,3490100.0,9.8498,9.8816,9.826,9.8339,3490100.0
2013-04-26 10:20:00,12.36,12.41,12.34,12.4,2015100.0,9.826,9.8657,9.8101,9.8578,2015100.0
2013-04-26 10:30:00,12.4,12.41,12.37,12.39,1965400.0,9.8578,9.8657,9.8339,9.8498,1965400.0
2013-04-26 10:40:00,12.4,12.4,12.38,12.4,1530400.0,9.8578,9.8578,9.8419,9.8578,1530400.0
2013-04-26 10:50:00,12.4,12.4,12.35,12.37,2291000.0,9.8578,9.8578,9.818,9.8339,2291000.0
2013-04-26 11:00:00,12.36,12.38,12.35,12.35,1095000.0,9.826,9.8419,9.818,9.818,1095000.0
2013-04-26 11:10:00,12.35,12.37,12.35,12.35,1025700.0,9.818,9.8339,9.818,9.818,1025700.0
2013-04-26 11:20:00,12.35,12.37,12.34,12.34,1068300.0,9.818,9.8339,9.8101,9.8101,1068300.0
2013-04-26 11:30:00,12.35,12.37,12.33,12.35,1651300.0,9.818,9.8339,9.8021,9.818,1651300.0
2013-04-26 11:40:00,12.35,12.36,12.32,12.33,1200100.0,9.818,9.826,9.7942,9.8021,1200100.0
2013-04-26 11:50:00,12.33,12.34,12.32,12.33,1178000.0,9.8021,9.8101,9.7942,9.8021,1178000.0
2013-04-26 12:00:00,12.33,12.35,12.31,12.34,1482800.0,9.8021,9.818,9.7862,9.8101,1482800.0
2013-04-26 12:10:00,12.33,12.35,12.33,12.34,905400.0,9.8021,9.818,9.8021,9.8101,905400.0
2013-04-26 12:20:00,12.34,12.35,12.34,12.34,344100.0,9.8101,9.818,9.8101,9.8101,344100.0
2013-04-26 12:30:00,12.34,12.35,12.34,12.35,336500.0,9.8101,9.818,9.8101,9.818,336500.0
2013-04-26 12:40:00,12.34,12.35,12.34,12.35,547900.0,9.8101,9.818,9.8101,9.818,547900.0
2013-04-26 12:50:00,12.35,12.39,12.34,12.38,2376900.0,9.818,9.8498,9.8101,9.8419,2376900.0
2013-04-26 13:00:00,12.38,12.39,12.37,12.39,839000.0,9.8419,9.8498,9.8339,9.8498,839000.0
2013-04-26 13:10:00,12.38,12.4,12.38,12.4,564400.0,9.8419,9.8578,9.8419,9.8578,564400.0
2013-04-26 13:20:00,12.4,12.42,12.39,12.4,1979500.0,9.8578,9.8737,9.8498,9.8578,1979500.0
2013-04-26 13:30:00,12.41,12.43,12.4,12.42,1376900.0,9.8657,9.8816,9.8578,9.8737,1376900.0
2013-04-26 13:40:00,12.42,12.44,12.41,12.42,2077900.0,9.8737,9.8896,9.8657,9.8737,2077900.0
2013-04-26 13:50:00,12.41,12.43,12.41,12.42,1055300.0,9.8657,9.8816,9.8657,9.8737,1055300.0
2013-04-26 14:00:00,12.42,12.43,12.41,12.41,1320100.0,9.8737,9.8816,9.8657,9.8657,1320100.0
2013-04-26 14:10:00,12.41,12.42,12.41,12.42,338000.0,9.8657,9.8737,9.8657,9.8737,338000.0
2013-04-26 14:20:00,12.42,12.42,12.4,12.4,845200.0,9.8737,9.8737,9.8578,9.8578,845200.0
2013-04-26 14:30:00,12.41,12.42,12.4,12.41,968600.0,9.8657,9.8737,9.8578,9.8657,968600.0
2013-04-26 14:40:00,12.41,12.44,12.41,12.44,1471300.0,9.8657,9.8896,9.8657,9.8896,1471300.0
2013-04-26 14:50:00,12.44,12.46,12.43,12.44,2206800.0,9.8896,9.9055,9.8816,9.8896,2206800.0
2013-04-26 15:00:00,12.43,12.46,12.42,12.46,2096400.0,9.8816,9.9055,9.8737,9.9055,2096400.0
2013-04-26 15:10:00,12.45,12.46,12.45,12.45,821000.0,9.8975,9.9055,9.8975,9.8975,821000.0
2013-04-26 15:20:00,12.45,12.46,12.45,12.45,776600.0,9.8975,9.9055,9.8975,9.8975,776600.0
2013-04-26 15:30:00,12.45,12.46,12.45,12.46,1437500.0,9.8975,9.9055,9.8975,9.9055,1437500.0
2013-04-26 15:40:00,12.46,12.46,12.44,12.45,2547200.0,9.9055,9.9055,9.8896,9.8975,2547200.0
2013-04-26 15:50:00,12.45,12.45,12.42,12.43,7561100.0,9.8975,9.8975,9.8737,9.8816,7561100.0
2013-04-29 09:30:00,12.45,12.48,12.43,12.43,5237200.0,9.8975,9.9214,9.8816,9.8816,5237200.0
2013-04-29 09:40:00,12.44,12.45,12.4,12.42,4578800.0,9.8896,9.8975,9.8578,9.8737,4578800.0
2013-04-29 09:50:00,12.41,12.44,12.37,12.43,4190300.0,9.8657,9.8896,9.8339,9.8816,4190300.0
2013-04-29 10:00:00,12.43,12.47,12.41,12.44,3143800.0,9.8816,9.9134,9.8657,9.8896,3143800.0
2013-04-29 10:10:00,12.45,12.45,12.42,12.44,1467000.0,9.8975,9.8975,9.8737,9.8896,1467000.0
2013-04-29 10:20:00,12.44,12.45,12.41,12.41,1485500.0,9.8896,9.8975,9.8657,9.8657,1485500.0
2013-04-29 10:30:00,12.41,12.42,12.39,12.39,2360200.0,9.8657,9.8737,9.8498,9.8498,2360200.0
2013-04-29 10:40:00,12.4,12.44,12.39,12.44,1861400.0,9.8578,9.8896,9.8498,9.8896,1861400.0
2013-04-29 10:50:00,12.44,12.44,12.43,12.44,752800.0,9.8896,9.8896,9.8816,9.8896,752800.0
2013-04-29 11:00:00,12.44,12.44,12.41,12.42,1409100.0,9.8896,9.8896,9.8657,9.8737,1409100.0
2013-04-29 11:10:00,12.41,12.42,12.41,12.41,793000.0,9.8657,9.8737,9.8657,9.8657,793000.0
2013-04-29 11:20:00,12.41,12.42,12.41,12.42,1031200.0,9.8657,9.8737,9.8657,9.8737,1031200.0
2013-04-29 11:30:00,12.41,12.42,12.4,12.4,720300.0,9.8657,9.8737,9.8578,9.8578,720300.0
2013-04-29 11:40:00,12.41,12.41,12.39,12.4,855100.0,9.8657,9.8657,9.8498,9.8578,855100.0
2013-04-29 11:50:00,12.39,12.41,12.39,12.41,825000.0,9.8498,9.8657,9.8498,9.8657,825000.0
2013-04-29 12:00:00,12.41,12.43,12.39,12.4,1665900.0,9.8657,9.8816,9.8498,9.8578,1665900.0
2013-04-29 12:10:00,12.4,12.41,12.39,12.4,540500.0,9.8578,9.8657,9.8498,9.8578,540500.0
2013-04-29 12:20:00,12.41,12.42,12.4,12.41,816400.0,9.8657,9.8737,9.8578,9.8657,816400.0
2013-04-29 12:30:00,12.42,12.42,12.4,12.42,1077200.0,9.8737,9.8737,9.8578,9.8737,1077200.0
2013-04-29 12:40:00,12.42,12.44,12.41,12.43,2862800.0,9.8737,9.8896,9.8657,9.8816,2862800.0
2013-04-29 12:50:00,12.44,12.44,12.42,12.43,679300.0,9.8896,9.8896,9.8737,9.8816,679300.0
2013-04-29 13:00:00,12.43,12.43,12.41,12.43,418900.0,9.8816,9.8816,9.8657,9.8816,418900.0
2013-04-29 13:10:00,12.42,12.43,12.42,12.42,968800.0,9.8737,9.8816,9.8737,9.8737,968800.0
2013-04-29 13:20:00,12.42,12.43,12.42,12.43,560200.0,9.8737,9.8816,9.8737,9.8816,560200.0
2013-04-29 13:30:00,12.43,12.43,12.41,12.43,690700.0,9.8816,9.8816,9.8657,9.8816,690700.0
2013-04-29 13:40:00,12.43,12.44,12.41,12.42,1351200.0,9.8816,9.8896,9.8657,9.8737,1351200.0
2013-04-29 13:50:00,12.42,12.42,12.4,12.41,1258700.0,9.8737,9.8737,9.8578,9.8657,1258700.0
2013-04-29 14:00:00,12.42,12.42,12.4,12.4,765000.0,9.8737,9.8737,9.8578,9.8578,765000.0
2013-04-29 14:10:00,12.41,12.42,12.4,12.4,1057700.0,9.8657,9.8737,9.8578,9.8578,1057700.0
2013-04-29 14:20:00,12.4,12.41,12.4,12.41,754900.0,9.8578,9.8657,9.8578,9.8657,754900.0
2013-04-29 14:30:00,12.4,12.41,12.4,12.41,655900.0,9.8578,9.8657,9.8578,9.8657,655900.0
2013-04-29 14:40:00,12.41,12.41,12.39,12.4,684100.0,9.8657,9.8657,9.8498,9.8578,684100.0
2013-04-29 14:50:00,12.39,12.4,12.39,12.4,563900.0,9.8498,9.8578,9.8498,9.8578,563900.0
2013-04-29 15:00:00,12.4,12.41,12.38,12.4,1587600.0,9.8578,9.8657,9.8419,9.8578,1587600.0
2013-04-29 15:10:00,12.4,12.4,12.38,12.39,991700.0,9.8578,9.8578,9.8419,9.8498,991700.0
2013-04-29 15:20:00,12.39,12.4,12.38,12.38,940300.0,9.8498,9.8578,9.8419,9.8419,940300.0
2013-04-29 15:30:00,12.38,12.4,12.38,12.39,1249500.0,9.8419,9.8578,9.8419,9.8498,1249500.0
2013-04-29 15:40:00,12.39,12.4,12.38,12.39,1334200.0,9.8498,9.8578,9.8419,9.8498,1334200.0
2013-04-29 15:50:00,12.38,12.39,12.37,12.37,5820500.0,9.8419,9.8498,9.8339,9.8339,5820500.0
2013-04-30 09:30:00,12.39,12.4,12.33,12.4,4837100.0,9.8498,9.8578,9.8021,9.8578,4837100.0
2013-04-30 09:40:00,12.4,12.4,12.33,12.36,3523300.0,9.8578,9.8578,9.8021,9.826,3523300.0
2013-04-30 09:50:00,12.36,12.36,12.22,12.26,8486000.0,9.826,9.826,9.7147,9.7465,8486000.0
2013-04-30 10:00:00,12.26,12.29,12.2,12.22,5844400.0,9.7465,9.7703,9.6988,9.7147,5844400.0
2013-04-30 10:10:00,12.22,12.28,12.21,12.26,3232800.0,9.7147,9.7624,9.7067,9.7465,3232800.0
2013-04-30 10:20:00,12.26,12.3,12.26,12.29,3188100.0,9.7465,9.7783,9.7465,9.7703,3188100.0
2013-04-30 10:30:00,12.28,12.32,12.27,12.29,3018700.0,9.7624,9.7942,9.7544,9.7703,3018700.0
2013-04-30 10:40:00,12.29,12.31,12.28,12.29,2130400.0,9.7703,9.7862,9.7624,9.7703,2130400.0
2013-04-30 10:50:00,12.29,12.32,12.29,12.3,1781200.0,9.7703,9.7942,9.7703,9.7783,1781200.0
2013-04-30 11:00:00,12.3,12.32,12.29,12.31,1259400.0,9.7783,9.7942,9.7703,9.7862,1259400.0
2013-04-30 11:10:00,12.32,12.33,12.31,12.31,1308700.0,9.7942,9.8021,9.7862,9.7862,1308700.0
2013-04-30 11:20:00,12.32,12.32,12.3,12.3,861100.0,9.7942,9.7942,9.7783,9.7783,861100.0
2013-04-30 11:30:00,12.31,12.33,12.3,12.32,1618500.0,9.7862,9.8021,9.7783,9.7942,1618500.0
2013-04-30 11:40:00,12.32,12.34,12.31,12.34,1320800.0,9.7942,9.8101,9.7862,9.8101,1320800.0
2013-04-30 11:50:00,12.33,12.35,12.32,12.33,1323600.0,9.8021,9.818,9.7942,9.8021,1323600.0
2013-04-30 12:00:00,12.33,12.33,12.31,12.33,907500.0,9.8021,9.8021,9.7862,9.8021,907500.0
2013-04-30 12:10:00,12.33,12.34,12.3,12.32,1213800.0,9.8021,9.8101,9.7783,9.7942,1213800.0
2013-04-30 12:20:00,12.32,12.32,12.3,12.3,645700.0,9.7942,9.7942,9.7783,9.7783,645700.0
2013-04-30 12:30:00,12.3,12.31,12.27,12.27,1304300.0,9.7783,9.7862,9.7544,9.7544,1304300.0
2013-04-30 12:40:00,12.28,12.29,12.27,12.28,1655600.0,9.7624,9.7703,9.7544,9.7624,1655600.0
2013-04-30 12:50:00,12.29,12.3,12.28,12.29,966200.0,9.7703,9.7783,9.7624,9.7703,966200.0
2013-04-30 13:00:00,12.29,12.3,12.28,12.29,890000.0,9.7703,9.7783,9.7624,9.7703,890000.0
2013-04-30 13:10:00,12.29,12.3,12.28,12.29,1045800.0,9.7703,9.7783,9.7624,9.7703,1045800.0
2013-04-30 13:20:00,12.3,12.3,12.27,12.28,942900.0,9.7783,9.7783,9.7544,9.7624,942900.0
2013-04-30 13:30:00,12.28,12.28,12.25,12.26,1680300.0,9.7624,9.7624,9.7385,9.7465,1680300.0
2013-04-30 13:40:00,12.26,12.28,12.25,12.26,924800.0,9.7465,9.7624,9.7385,9.7465,924800.0
2013-04-30 13:50:00,12.26,12.28,12.26,12.27,791900.0,9.7465,9.7624,9.7465,9.7544,791900.0
2013-04-30 14:00:00,12.27,12.27,12.23,12.23,1745700.0,9.7544,9.7544,9.7226,9.7226,1745700.0
2013-04-30 14:10:00,12.24,12.25,12.22,12.23,2180000.0,9.7306,9.7385,9.7147,9.7226,2180000.0
2013-04-30 14:20:00,12.23,12.24,12.22,12.24,1511900.0,9.7226,9.7306,9.7147,9.7306,1511900.0
2013-04-30 14:30:00,12.24,12.26,12.23,12.26,1748700.0,9.7306,9.7465,9.7226,9.7465,1748700.0
2013-04-30 14:40:00,12.26,12.27,12.25,12.27,938500.0,9.7465,9.7544,9.7385,9.7544,938500.0
2013-04-30 14:50:00,12.27,12.27,12.26,12.27,602100.0,9.7544,9.7544,9.7465,9.7544,602100.0
2013-04-30 15:00:00,12.27,12.28,12.25,12.26,1411900.0,9.7544,9.7624,9.7385,9.7465,1411900.0
2013-04-30 15:10:00,12.26,12.28,12.25,12.27,1152200.0,9.7465,9.7624,9.7385,9.7544,1152200.0
2013-04-30 15:20:00,12.27,12.29,12.26,12.27,1887100.0,9.7544,9.7703,9.7465,9.7544,1887100.0
2013-04-30 15:30:00,12.28,12.29,12.27,12.29,1556300.0,9.7624,9.7703,9.7544,9.7703,1556300.0
2013-04-30 15:40:00,12.29,12.29,12.28,12.29,1249100.0,9.7703,9.7703,9.7624,9.7703,1249100.0
2013-04-30 15:50:00,12.29,12.3,12.27,12.28,6952300.0,9.7703,9.7783,9.7544,9.7624,6952300.0
2013-05-01 09:30:00,12.2,12.27,12.19,12.23,5458200.0,9.6988,9.7544,9.6908,9.7226,5458200.0
2013-05-01 09:40:00,12.23,12.23,12.19,12.2,3111900.0,9.7226,9.7226,9.6908,9.6988,3111900.0
2013-05-01 09:50:00,12.21,12.22,12.16,12.2,3482300.0,9.7067,9.7147,9.667,9.6988,3482300.0
2013-05-01 10:00:00,12.2,12.21,12.14,12.15,4075900.0,9.6988,9.7067,9.6511,9.659,4075900.0
2013-05-01 10:10:00,12.14,12.16,12.09,12.09,5218000.0,9.6511,9.667,9.6113,9.6113,5218000.0
2013-05-01 10:20:00,12.09,12.13,12.08,12.12,3024400.0,9.6113,9.6431,9.6034,9.6352,3024400.0
2013-05-01 10:30:00,12.12,12.15,12.1,12.13,2157000.0,9.6352,9.659,9.6193,9.6431,2157000.0
2013-05-01 10:40:00,12.13,12.15,12.13,12.14,1860800.0,9.6431,9.659,9.6431,9.6511,1860800.0
2013-05-01 10:50:00,12.13,12.15,12.12,12.15,1722800.0,9.6431,9.659,9.6352,9.659,1722800.0
2013-05-01 11:00:00,12.15,12.15,12.12,12.13,1899800.0,9.659,9.659,9.6352,9.6431,1899800.0
2013-05-01 11:10:00,12.14,12.15,12.13,12.14,908600.0,9.6511,9.659,9.6431,9.6511,908600.0
2013-05-01 11:20:00,12.14,12.16,12.13,12.15,1253600.0,9.6511,9.667,9.6431,9.659,1253600.0
2013-05-01 11:30:00,12.15,12.15,12.12,12.13,1236300.0,9.659,9.659,9.6352,9.6431,1236300.0
2013-05-01 11:40:00,12.12,12.14,12.12,12.13,1624300.0,9.6352,9.6511,9.6352,9.6431,1624300.0
2013-05-01 11:50:00,12.13,12.15,12.13,12.14,972400.0,9.6431,9.659,9.6431,9.6511,972400.0
2013-05-01 12:00:00,12.14,12.15,12.14,12.14,629200.0,9.6511,9.659,9.6511,9.6511,629200.0
2013-05-01 12:10:00,12.15,12.15,12.13,12.14,782200.0,9.659,9.659,9.6431,9.6511,782200.0
2013-05-01 12:20:00,12.15,12.15,12.13,12.14,825300.0,9.659,9.659,9.6431,9.6511,825300.0
2013-05-01 12:30:00,12.14,12.15,12.13,12.13,505100.0,9.6511,9.659,9.6431,9.6431,505100.0
2013-05-01 12:40:00,12.13,12.14,12.13,12.13,386400.0,9.6431,9.6511,9.6431,9.6431,386400.0
2013-05-01 12:50:00,12.13,12.14,12.11,12.12,1315400.0,9.6431,9.6511,9.6272,9.6352,1315400.0
2013-05-01 13:00:00,12.12,12.13,12.1,12.11,1437600.0,9.6352,9.6431,9.6193,9.6272,1437600.0
2013-05-01 13:10:00,12.11,12.12,12.09,12.11,2526900.0,9.6272,9.6352,9.6113,9.6272,2526900.0
2013-05-01 13:20:00,12.11,12.13,12.1,12.12,935300.0,9.6272,9.6431,9.6193,9.6352,935300.0
2013-05-01 13:30:00,12.12,12.13,12.1,12.12,1320700.0,9.6352,9.6431,9.6193,9.6352,1320700.0
2013-05-01 13:40:00,12.11,12.12,12.09,12.11,1902200.0,9.6272,9.6352,9.6113,9.6272,1902200.0
2013-05-01 13:50:00,12.11,12.13,12.1,12.12,1410400.0,9.6272,9.6431,9.6193,9.6352,1410400.0
2013-05-01 14:00:00,12.13,12.16,12.11,12.15,3028800.0,9.6431,9.667,9.6272,9.659,3028800.0
2013-05-01 14:10:00,12.15,12.16,12.12,12.15,1984100.0,9.659,9.667,9.6352,9.659,1984100.0
2013-05-01 14:20:00,12.15,12.19,12.14,12.17,2834300.0,9.659,9.6908,9.6511,9.6749,2834300.0
2013-05-01 14:30:00,12.18,12.18,12.14,12.16,1138300.0,9.6829,9.6829,9.6511,9.667,1138300.0
2013-05-01 14:40:00,12.15,12.17,12.13,12.15,1252200.0,9.659,9.6749,9.6431,9.659,1252200.0
2013-05-01 14:50:00,12.15,12.18,12.15,12.15,1078200.0,9.659,9.6829,9.659,9.659,1078200.0
2013-05-01 15:00:00,12.15,12.17,12.14,12.14,1285900.0,9.659,9.6749,9.6511,9.6511,1285900.0
2013-05-01 15:10:00,12.14,12.15,12.12,12.13,1812800.0,9.6511,9.659,9.6352,9.6431,1812800.0
2013-05-01 15:20:00,12.13,12.14,12.09,12.1,2949100.0,9.6431,9.6511,9.6113,9.6193,2949100.0
2013-05-01 15:30:00,12.1,12.12,12.09,12.1,2787000.0,9.6193,9.6352,9.6113,9.6193,2787000.0
2013-05-01 15:40:00,12.11,12.13,12.09,12.13,2715500.0,9.6272,9.6431,9.6113,9.6431,2715500.0
2013-05-01 15:50:00,12.13,12.15,12.11,12.13,6230800.0,9.6431,9.659,9.6272,9.6431,6230800.0
2013-05-02 09:30:00,12.17,12.18,12.13,12.14,5211900.0,9.6749,9.6829,9.6431,9.6511,5211900.0
2013-05-02 09:40:00,12.14,12.14,12.05,12.05,5983600.0,9.6511,9.6511,9.5795,9.5795,5983600.0
2013-05-02 09:50:00,12.05,12.09,12.05,12.08,3552400.0,9.5795,9.6113,9.5795,9.6034,3552400.0
2013-05-02 10:00:00,12.09,12.11,12.06,12.08,4259500.0,9.6113,9.6272,9.5875,9.6034,4259500.0
2013-05-02 10:10:00,12.08,12.14,12.07,12.1,5055200.0,9.6034,9.6511,9.5954,9.6193,5055200.0
2013-05-02 10:20:00,12.1,12.11,12.09,12.1,1066900.0,9.6193,9.6272,9.6113,9.6193,1066900.0
2013-05-02 10:30:00,12.1,12.14,12.1,12.12,2259100.0,9.6193,9.6511,9.6193,9.6352,2259100.0
2013-05-02 10:40:00,12.13,12.14,12.09,12.1,1977800.0,9.6431,9.6511,9.6113,9.6193,1977800.0
2013-05-02 10:50:00,12.09,12.13,12.09,12.12,1268700.0,9.6113,9.6431,9.6113,9.6352,1268700.0
2013-05-02 11:00:00,12.12,12.13,12.11,12.12,899900.0,9.6352,9.6431,9.6272,9.6352,899900.0
2013-05-02 11:10:00,12.12,12.17,12.11,12.16,2676700.0,9.6352,9.6749,9.6272,9.667,2676700.0
2013-05-02 11:20:00,12.16,12.17,12.15,12.17,1462800.0,9.667,9.6749,9.659,9.6749,1462800.0
2013-05-02 11:30:00,12.17,12.17,12.14,12.14,1398100.0,9.6749,9.6749,9.6511,9.6511,1398100.0
2013-05-02 11:40:00,12.15,12.15,12.12,12.13,1529300.0,9.659,9.659,9.6352,9.6431,1529300.0
2013-05-02 11:50:00,12.13,12.16,12.12,12.15,1481500.0,9.6431,9.667,9.6352,9.659,1481500.0
2013-05-02 12:00:00,12.16,12.17,12.15,12.15,1242500.0,9.667,9.6749,9.659,9.659,1242500.0
2013-05-02 12:10:00,12.15,12.16,12.14,12.14,721600.0,9.659,9.667,9.6511,9.6511,721600.0
2013-05-02 12:20:00,12.14,12.15,12.11,12.12,1220000.0,9.6511,9.659,9.6272,9.6352,1220000.0
2013-05-02 12:30:00,12.12,12.15,12.11,12.14,1710500.0,9.6352,9.659,9.6272,9.6511,1710500.0
2013-05-02 12:40:00,12.14,12.15,12.13,12.15,547400.0,9.6511,9.659,9.6431,9.659,547400.0
2013-05-02 12:50:00,12.14,12.16,12.14,12.16,1311300.0,9.6511,9.667,9.6511,9.667,1311300.0
2013-05-02 13:00:00,12.16,12.17,12.15,12.16,1623600.0,9.667,9.6749,9.659,9.667,1623600.0
2013-05-02 13:10:00,12.17,12.19,12.16,12.19,1531100.0,9.6749,9.6908,9.667,9.6908,1531100.0
2013-05-02 13:20:00,12.18,12.2,12.17,12.19,1366800.0,9.6829,9.6988,9.6749,9.6908,1366800.0
2013-05-02 13:30:00,12.19,12.2,12.18,12.18,1424300.0,9.6908,9.6988,9.6829,9.6829,1424300.0
2013-05-02 13:40:00,12.19,12.2,12.18,12.2,894200.0,9.6908,9.6988,9.6829,9.6988,894200.0
2013-05-02 13:50:00,12.19,12.19,12.17,12.19,1120600.0,9.6908,9.6908,9.6749,9.6908,1120600.0
2013-05-02 14:00:00,12.19,12.2,12.17,12.18,918900.0,9.6908,9.6988,9.6749,9.6829,918900.0
2013-05-02 14:10:00,12.17,12.19,12.17,12.19,671600.0,9.6749,9.6908,9.6749,9.6908,671600.0
2013-05-02 14:20:00,12.19,12.19,12.16,12.18,874700.0,9.6908,9.6908,9.667,9.6829,874700.0
2013-05-02 14:30:00,12.17,12.19,12.17,12.17,1213200.0,9.6749,9.6908,9.6749,9.6749,1213200.0
2013-05-02 14:40:00,12.18,12.19,12.17,12.18,817900.0,9.6829,9.6908,9.6749,9.6829,817900.0
2013-05-02 14:50:00,12.18,12.19,12.18,12.19,431700.0,9.6829,9.6908,9.6829,9.6908,431700.0
2013-05-02 15:00:00,12.18,12.19,12.17,12.17,554300.0,9.6829,9.6908,9.6749,9.6749,554300.0
2013-05-02 15:10:00,12.18,12.2,12.17,12.19,1903200.0,9.6829,9.6988,9.6749,9.6908,1903200.0
2013-05-02 15:20:00,12.19,12.21,12.18,12.2,2865900.0,9.6908,9.7067,9.6829,9.6988,2865900.0
2013-05-02 15:30:00,12.2,12.21,12.18,12.2,1660200.0,9.6988,9.7067,9.6829,9.6988,1660200.0
2013-05-02 15:40:00,12.2,12.2,12.16,12.16,1417700.0,9.6988,9.6988,9.667,9.667,1417700.0
2013-05-02 15:50:00,12.16,12.19,12.16,12.17,3646200.0,9.667,9.6908,9.667,9.6749,3646200.0
2013-05-03 09:30:00,12.37,12.41,12.33,12.36,9019200.0,9.8339,9.8657,9.8021,9.826,9019200.0
2013-05-03 09:40:00,12.36,12.4,12.33,12.33,5489600.0,9.826,9.8578,9.8021,9.8021,5489600.0
2013-05-03 09:50:00,12.34,12.36,12.32,12.34,2647000.0,9.8101,9.826,9.7942,9.8101,2647000.0
2013-05-03 10:00:00,12.34,12.35,12.29,12.32,3419600.0,9.8101,9.818,9.7703,9.7942,3419600.0
2013-05-03 10:10:00,12.32,12.34,12.32,12.34,2853200.0,9.7942,9.8101,9.7942,9.8101,2853200.0
2013-05-03 10:20:00,12.34,12.35,12.32,12.34,2141000.0,9.8101,9.818,9.7942,9.8101,2141000.0
2013-05-03 10:30:00,12.35,12.36,12.34,12.35,2067400.0,9.818,9.826,9.8101,9.818,2067400.0
2013-05-03 10:40:00,12.34,12.35,12.31,12.32,1821600.0,9.8101,9.818,9.7862,9.7942,1821600.0
2013-05-03 10:50:00,12.33,12.35,12.31,12.34,1849400.0,9.8021,9.818,9.7862,9.8101,1849400.0
2013-05-03 11:00:00,12.34,12.35,12.34,12.35,1072500.0,9.8101,9.818,9.8101,9.818,1072500.0
2013-05-03 11:10:00,12.34,12.35,12.3,12.31,2624900.0,9.8101,9.818,9.7783,9.7862,2624900.0
2013-05-03 11:20:00,12.31,12.32,12.27,12.28,3480100.0,9.7862,9.7942,9.7544,9.7624,3480100.0
2013-05-03 11:30:00,12.29,12.31,12.28,12.29,1629000.0,9.7703,9.7862,9.7624,9.7703,1629000.0
2013-05-03 11:40:00,12.28,12.29,12.26,12.28,1700600.0,9.7624,9.7703,9.7465,9.7624,1700600.0
2013-05-03 11:50:00,12.28,12.29,12.26,12.26,974500.0,9.7624,9.7703,9.7465,9.7465,974500.0
2013-05-03 12:00:00,12.27,12.3,12.26,12.29,2366700.0,9.7544,9.7783,9.7465,9.7703,2366700.0
2013-05-03 12:10:00,12.29,12.32,12.28,12.32,1949900.0,9.7703,9.7942,9.7624,9.7942,1949900.0
2013-05-03 12:20:00,12.32,12.32,12.31,12.32,634800.0,9.7942,9.7942,9.7862,9.7942,634800.0
2013-05-03 12:30:00,12.32,12.32,12.3,12.3,1367600.0,9.7942,9.7942,9.7783,9.7783,1367600.0
2013-05-03 12:40:00,12.3,12.31,12.3,12.31,856600.0,9.7783,9.7862,9.7783,9.7862,856600.0
2013-05-03 12:50:00,12.3,12.31,12.29,12.31,1159600.0,9.7783,9.7862,9.7703,9.7862,1159600.0
2013-05-03 13:00:00,12.31,12.31,12.29,12.3,794900.0,9.7862,9.7862,9.7703,9.7783,794900.0
2013-05-03 13:10:00,12.3,12.31,12.29,12.29,3128400.0,9.7783,9.7862,9.7703,9.7703,3128400.0
2013-05-03 13:20:00,12.29,12.3,12.26,12.28,1408700.0,9.7703,9.7783,9.7465,9.7624,1408700.0
2013-05-03 13:30:00,12.28,12.28,12.26,12.27,951300.0,9.7624,9.7624,9.7465,9.7544,951300.0
2013-05-03 13:40:00,12.27,12.28,12.25,12.26,964200.0,9.7544,9.7624,9.7385,9.7465,964200.0
2013-05-03 13:50:00,12.26,12.27,12.25,12.26,1375500.0,9.7465,9.7544,9.7385,9.7465,1375500.0
2013-05-03 14:00:00,12.26,12.29,12.26,12.28,1237200.0,9.7465,9.7703,9.7465,9.7624,1237200.0
2013-05-03 14:10:00,12.28,12.29,12.26,12.27,1345900.0,9.7624,9.7703,9.7465,9.7544,1345900.0
2013-05-03 14:20:00,12.26,12.27,12.25,12.25,1234600.0,9.7465,9.7544,9.7385,9.7385,1234600.0
2013-05-03 14:30:00,12.26,12.26,12.24,12.25,1810000.0,9.7465,9.7465,9.7306,9.7385,1810000.0
2013-05-03 14:40:00,12.26,12.26,12.24,12.25,861700.0,9.7465,9.7465,9.7306,9.7385,861700.0
2013-05-03 14:50:00,12.26,12.26,12.22,12.22,1311500.0,9.7465,9.7465,9.7147,9.7147,1311500.0
2013-05-03 15:00:00,12.22,12.23,12.21,12.23,1867200.0,9.7147,9.7226,9.7067,9.7226,1867200.0
2013-05-03 15:10:00,12.23,12.24,12.22,12.23,1159100.0,9.7226,9.7306,9.7147,9.7226,1159100.0
2013-05-03 15:20:00,12.22,12.25,12.21,12.25,3153100.0,9.7147,9.7385,9.7067,9.7385,3153100.0
2013-05-03 15:30:00,12.24,12.26,12.24,12.24,1950400.0,9.7306,9.7465,9.7306,9.7306,1950400.0
2013-05-03 15:40:00,12.24,12.26,12.24,12.24,2276900.0,9.7306,9.7465,9.7306,9.7306,2276900.0
2013-05-03 15:50:00,12.25,12.25,12.21,12.22,6132900.0,9.7385,9.7385,9.7067,9.7147,6132900.0
2013-05-06 09:30:00,12.39,12.49,12.36,12.48,14998900.0,9.8498,9.9293,9.826,9.9214,14998900.0
2013-05-06 09:40:00,12.48,12.55,12.45,12.54,14016300.0,9.9214,9.977,9.8975,9.9691,14016300.0
2013-05-06 09:50:00,12.55,12.55,12.49,12.53,8853000.0,9.977,9.977,9.9293,9.9611,8853000.0
2013-05-06 10:00:00,12.52,12.55,12.49,12.54,8801500.0,9.9532,9.977,9.9293,9.9691,8801500.0
2013-05-06 10:10:00,12.53,12.55,12.49,12.5,7016900.0,9.9611,9.977,9.9293,9.9373,7016900.0
2013-05-06 10:20:00,12.51,12.55,12.5,12.54,5203700.0,9.9452,9.977,9.9373,9.9691,5203700.0
2013-05-06 10:30:00,12.54,12.59,12.54,12.58,7550100.0,9.9691,10.0088,9.9691,10.0009,7550100.0
2013-05-06 10:40:00,12.59,12.59,12.53,12.54,4335100.0,10.0088,10.0088,9.9611,9.9691,4335100.0
2013-05-06 10:50:00,12.54,12.56,12.49,12.52,5961100.0,9.9691,9.985,9.9293,9.9532,5961100.0
2013-05-06 11:00:00,12.51,12.53,12.49,12.49,2734700.0,9.9452,9.9611,9.9293,9.9293,2734700.0
2013-05-06 11:10:00,12.5,12.53,12.48,12.52,3178500.0,9.9373,9.9611,9.9214,9.9532,3178500.0
2013-05-06 11:20:00,12.52,12.53,12.51,12.51,1022600.0,9.9532,9.9611,9.9452,9.9452,1022600.0
2013-05-06 11:30:00,12.52,12.52,12.49,12.52,2785500.0,9.9532,9.9532,9.9293,9.9532,2785500.0
2013-05-06 11:40:00,12.51,12.53,12.51,12.53,1139500.0,9.9452,9.9611,9.9452,9.9611,1139500.0
2013-05-06 11:50:00,12.53,12.53,12.49,12.51,1716300.0,9.9611,9.9611,9.9293,9.9452,1716300.0
2013-05-06 12:00:00,12.5,12.55,12.48,12.55,4055800.0,9.9373,9.977,9.9214,9.977,4055800.0
2013-05-06 12:10:00,12.55,12.67,12.54,12.67,17630800.0,9.977,10.0724,9.9691,10.0724,17630800.0
2013-05-06 12:20:00,12.67,12.75,12.66,12.74,15559600.0,10.0724,10.136,10.0645,10.1281,15559600.0
2013-05-06 12:30:00,12.74,12.75,12.68,12.69,8693200.0,10.1281,10.136,10.0804,10.0883,8693200.0
2013-05-06 12:40:00,12.69,12.78,12.68,12.78,8284600.0,10.0883,10.1599,10.0804,10.1599,8284600.0
2013-05-06 12:50:00,12.78,12.79,12.72,12.72,5865000.0,10.1599,10.1678,10.1122,10.1122,5865000.0
2013-05-06 13:00:00,12.73,12.83,12.73,12.81,8863200.0,10.1201,10.1996,10.1201,10.1837,8863200.0
2013-05-06 13:10:00,12.81,12.83,12.79,12.81,4481700.0,10.1837,10.1996,10.1678,10.1837,4481700.0
2013-05-06 13:20:00,12.81,12.82,12.75,12.76,6706800.0,10.1837,10.1917,10.136,10.144,6706800.0
2013-05-06 13:30:00,12.76,12.82,12.75,12.78,4367800.0,10.144,10.1917,10.136,10.1599,4367800.0
2013-05-06 13:40:00,12.79,12.79,12.75,12.78,3488900.0,10.1678,10.1678,10.136,10.1599,3488900.0
2013-05-06 13:50:00,12.78,12.81,12.77,12.8,2813400.0,10.1599,10.1837,10.1519,10.1758,2813400.0
2013-05-06 14:00:00,12.81,12.83,12.79,12.81,3687600.0,10.1837,10.1996,10.1678,10.1837,3687600.0
2013-05-06 14:10:00,12.82,12.83,12.8,12.83,2479100.0,10.1917,10.1996,10.1758,10.1996,2479100.0
2013-05-06 14:20:00,12.83,12.83,12.8,12.8,2094300.0,10.1996,10.1996,10.1758,10.1758,2094300.0
2013-05-06 14:30:00,12.8,12.81,12.78,12.8,2301200.0,10.1758,10.1837,10.1599,10.1758,2301200.0
2013-05-06 14:40:00,12.79,12.8,12.76,12.76,3692000.0,10.1678,10.1758,10.144,10.144,3692000.0
2013-05-06 14:50:00,12.77,12.8,12.76,12.77,3085800.0,10.1519,10.1758,10.144,10.1519,3085800.0
2013-05-06 15:00:00,12.77,12.8,12.74,12.79,5179300.0,10.1519,10.1758,10.1281,10.1678,5179300.0
2013-05-06 15:10:00,12.79,12.82,12.79,12.8,3744100.0,10.1678,10.1917,10.1678,10.1758,3744100.0
2013-05-06 15:20:00,12.81,12.82,12.79,12.81,4068000.0,10.1837,10.1917,10.1678,10.1837,4068000.0
2013-05-06 15:30:00,12.81,12.87,12.8,12.85,8800600.0,10.1837,10.2314,10.1758,10.2155,8800600.0
2013-05-06 15:40:00,12.86,12.89,12.84,12.87,14714000.0,10.2235,10.2473,10.2076,10.2314,14714000.0
2013-05-06 15:50:00,12.87,12.89,12.85,12.89,18827600.0,10.2314,10.2473,10.2155,10.2473,18827600.0
2013-05-07 09:30:00,12.92,13.07,12.9,13.05,25001200.0,10.2712,10.3904,10.2553,10.3745,25001200.0
2013-05-07 09:40:00,13.06,13.1,13.04,13.07,15647300.0,10.3825,10.4143,10.3666,10.3904,15647300.0
2013-05-07 09:50:00,13.07,13.07,12.92,12.92,15450200.0,10.3904,10.3904,10.2712,10.2712,15450200.0
2013-05-07 10:00:00,12.93,12.97,12.79,12.84,14241800.0,10.2791,10.3109,10.1678,10.2076,14241800.0
2013-05-07 10:10:00,12.84,12.96,12.78,12.79,10118600.0,10.2076,10.303,10.1599,10.1678,10118600.0
2013-05-07 10:20:00,12.79,12.89,12.76,12.87,8175700.0,10.1678,10.2473,10.144,10.2314,8175700.0
2013-05-07 10:30:00,12.87,12.94,12.86,12.93,7449800.0,10.2314,10.2871,10.2235,10.2791,7449800.0
2013-05-07 10:40:00,12.92,12.97,12.92,12.95,4876100.0,10.2712,10.3109,10.2712,10.295,4876100.0
2013-05-07 10:50:00,12.96,12.97,12.92,12.95,3675800.0,10.303,10.3109,10.2712,10.295,3675800.0
2013-05-07 11:00:00,12.95,12.98,12.93,12.95,3769000.0,10.295,10.3189,10.2791,10.295,3769000.0
2013-05-07 11:10:00,12.95,12.97,12.92,12.95,3441500.0,10.295,10.3109,10.2712,10.295,3441500.0
2013-05-07 11:20:00,12.95,12.96,12.94,12.94,1934900.0,10.295,10.303,10.2871,10.2871,1934900.0
2013-05-07 11:30:00,12.94,12.96,12.94,12.95,1590000.0,10.2871,10.303,10.2871,10.295,1590000.0
2013-05-07 11:40:00,12.95,12.96,12.91,12.91,2014500.0,10.295,10.303,10.2632,10.2632,2014500.0
2013-05-07 11:50:00,12.91,12.93,12.91,12.92,2379200.0,10.2632,10.2791,10.2632,10.2712,2379200.0
2013-05-07 12:00:00,12.92,12.96,12.91,12.95,2049000.0,10.2712,10.303,10.2632,10.295,2049000.0
2013-05-07 12:10:00,12.96,12.96,12.94,12.96,1633600.0,10.303,10.303,10.2871,10.303,1633600.0
2013-05-07 12:20:00,12.96,13.0,12.95,13.0,3526700.0,10.303,10.3348,10.295,10.3348,3526700.0
2013-05-07 12:30:00,13.0,13.05,12.99,13.04,6809900.0,10.3348,10.3745,10.3268,10.3666,6809900.0
2013-05-07 12:40:00,13.04,13.04,13.0,13.01,3005800.0,10.3666,10.3666,10.3348,10.3427,3005800.0
2013-05-07 12:50:00,13.01,13.05,13.01,13.05,2991400.0,10.3427,10.3745,10.3427,10.3745,2991400.0
2013-05-07 13:00:00,13.05,13.05,13.03,13.05,2122800.0,10.3745,10.3745,10.3586,10.3745,2122800.0
2013-05-07 13:10:00,13.05,13.07,13.03,13.07,3015000.0,10.3745,10.3904,10.3586,10.3904,3015000.0
2013-05-07 13:20:00,13.06,13.08,13.06,13.07,2471700.0,10.3825,10.3984,10.3825,10.3904,2471700.0
2013-05-07 13:30:00,13.07,13.09,13.06,13.07,2546200.0,10.3904,10.4063,10.3825,10.3904,2546200.0
2013-05-07 13:40:00,13.07,13.08,13.04,13.06,2540200.0,10.3904,10.3984,10.3666,10.3825,2540200.0
2013-05-07 13:50:00,13.06,13.1,13.06,13.1,3143700.0,10.3825,10.4143,10.3825,10.4143,3143700.0
2013-05-07 14:00:00,13.1,13.11,13.06,13.08,6150000.0,10.4143,10.4222,10.3825,10.3984,6150000.0
2013-05-07 14:10:00,13.08,13.08,13.06,13.07,1732600.0,10.3984,10.3984,10.3825,10.3904,1732600.0
2013-05-07 14:20:00,13.08,13.08,13.04,13.04,1956700.0,10.3984,10.3984,10.3666,10.3666,1956700.0
2013-05-07 14:30:00,13.04,13.05,12.99,13.01,3994300.0,10.3666,10.3745,10.3268,10.3427,3994300.0
2013-05-07 14:40:00,13.01,13.03,13.0,13.01,3573400.0,10.3427,10.3586,10.3348,10.3427,3573400.0
2013-05-07 14:50:00,13.01,13.04,13.0,13.04,2544600.0,10.3427,10.3666,10.3348,10.3666,2544600.0
2013-05-07 15:00:00,13.04,13.04,13.01,13.02,2173400.0,10.3666,10.3666,10.3427,10.3507,2173400.0
2013-05-07 15:10:00,13.03,13.03,13.0,13.03,1982300.0,10.3586,10.3586,10.3348,10.3586,1982300.0
2013-05-07 15:20:00,13.02,13.03,13.0,13.0,2083800.0,10.3507,10.3586,10.3348,10.3348,2083800.0
2013-05-07 15:30:00,13.0,13.02,12.92,12.97,8035300.0,10.3348,10.3507,10.2712,10.3109,8035300.0
2013-05-07 15:40:00,12.97,12.98,12.91,12.91,4845600.0,10.3109,10.3189,10.2632,10.2632,4845600.0
2013-05-07 15:50:00,12.92,12.93,12.85,12.89,14193300.0,10.2712,10.2791,10.2155,10.2473,14193300.0
2013-05-08 09:30:00,12.85,12.91,12.84,12.89,6605800.0,10.2155,10.2632,10.2076,10.2473,6605800.0
2013-05-08 09:40:00,12.9,13.02,12.89,12.98,7824100.0,10.2553,10.3507,10.2473,10.3189,7824100.0
2013-05-08 09:50:00,12.99,13.07,12.96,13.05,7595900.0,10.3268,10.3904,10.303,10.3745,7595900.0
2013-05-08 10:00:00,13.06,13.07,13.02,13.04,6236700.0,10.3825,10.3904,10.3507,10.3666,6236700.0
2013-05-08 10:10:00,13.04,13.07,13.03,13.06,5973600.0,10.3666,10.3904,10.3586,10.3825,5973600.0
2013-05-08 10:20:00,13.07,13.07,12.99,13.02,5238200.0,10.3904,10.3904,10.3268,10.3507,5238200.0
2013-05-08 10:30:00,13.02,13.04,12.99,13.03,4591400.0,10.3507,10.3666,10.3268,10.3586,4591400.0
2013-05-08 10:40:00,13.02,13.06,13.02,13.06,3046900.0,10.3507,10.3825,10.3507,10.3825,3046900.0
2013-05-08 10:50:00,13.06,13.06,13.03,13.04,1723900.0,10.3825,10.3825,10.3586,10.3666,1723900.0
2013-05-08 11:00:00,13.03,13.07,13.02,13.06,2460100.0,10.3586,10.3904,10.3507,10.3825,2460100.0
2013-05-08 11:10:00,13.07,13.1,13.05,13.09,4023900.0,10.3904,10.4143,10.3745,10.4063,4023900.0
2013-05-08 11:20:00,13.09,13.1,13.07,13.07,2182900.0,10.4063,10.4143,10.3904,10.3904,2182900.0
2013-05-08 11:30:00,13.07,13.08,13.07,13.07,956700.0,10.3904,10.3984,10.3904,10.3904,956700.0
2013-05-08 11:40:00,13.08,13.1,13.07,13.1,1824700.0,10.3984,10.4143,10.3904,10.4143,1824700.0
2013-05-08 11:50:00,13.1,13.18,13.09,13.17,7598200.0,10.4143,10.4779,10.4063,10.4699,7598200.0
2013-05-08 12:00:00,13.17,13.18,13.16,13.16,5387100.0,10.4699,10.4779,10.462,10.462,5387100.0
2013-05-08 12:10:00,13.17,13.17,13.13,13.13,2145100.0,10.4699,10.4699,10.4381,10.4381,2145100.0
2013-05-08 12:20:00,13.13,13.14,13.1,13.12,2148400.0,10.4381,10.4461,10.4143,10.4302,2148400.0
2013-05-08 12:30:00,13.11,13.12,13.08,13.12,2221100.0,10.4222,10.4302,10.3984,10.4302,2221100.0
2013-05-08 12:40:00,13.11,13.15,13.11,13.12,2589100.0,10.4222,10.454,10.4222,10.4302,2589100.0
2013-05-08 12:50:00,13.12,13.13,13.09,13.1,1307100.0,10.4302,10.4381,10.4063,10.4143,1307100.0
2013-05-08 13:00:00,13.1,13.14,13.1,13.14,2366500.0,10.4143,10.4461,10.4143,10.4461,2366500.0
2013-05-08 13:10:00,13.14,13.14,13.11,13.12,1216200.0,10.4461,10.4461,10.4222,10.4302,1216200.0
2013-05-08 13:20:00,13.12,13.13,13.1,13.12,1346600.0,10.4302,10.4381,10.4143,10.4302,1346600.0
2013-05-08 13:30:00,13.11,13.13,13.09,13.11,1498200.0,10.4222,10.4381,10.4063,10.4222,1498200.0
2013-05-08 13:40:00,13.1,13.11,13.02,13.02,3766900.0,10.4143,10.4222,10.3507,10.3507,3766900.0
2013-05-08 13:50:00,13.02,13.05,12.98,13.02,6392600.0,10.3507,10.3745,10.3189,10.3507,6392600.0
2013-05-08 14:00:00,13.02,13.04,12.99,13.02,3325200.0,10.3507,10.3666,10.3268,10.3507,3325200.0
2013-05-08 14:10:00,13.02,13.04,13.01,13.03,1545600.0,10.3507,10.3666,10.3427,10.3586,1545600.0
2013-05-08 14:20:00,13.04,13.07,13.03,13.03,2272400.0,10.3666,10.3904,10.3586,10.3586,2272400.0
2013-05-08 14:30:00,13.04,13.04,13.01,13.04,4037400.0,10.3666,10.3666,10.3427,10.3666,4037400.0
2013-05-08 14:40:00,13.04,13.04,12.96,13.0,4634700.0,10.3666,10.3666,10.303,10.3348,4634700.0
2013-05-08 14:50:00,13.0,13.02,12.98,13.01,3181400.0,10.3348,10.3507,10.3189,10.3427,3181400.0
2013-05-08 15:00:00,13.01,13.03,13.0,13.03,1165400.0,10.3427,10.3586,10.3348,10.3586,1165400.0
2013-05-08 15:10:00,13.03,13.06,13.02,13.05,3017600.0,10.3586,10.3825,10.3507,10.3745,3017600.0
2013-05-08 15:20:00,13.05,13.08,13.04,13.04,2353800.0,10.3745,10.3984,10.3666,10.3666,2353800.0
2013-05-08 15:30:00,13.05,13.07,13.04,13.04,2429700.0,10.3745,10.3904,10.3666,10.3666,2429700.0
2013-05-08 15:40:00,13.04,13.05,12.98,12.99,5649200.0,10.3666,10.3745,10.3189,10.3268,5649200.0
2013-05-08 15:50:00,12.99,13.02,12.97,13.02,8036300.0,10.3268,10.3507,10.3109,10.3507,8036300.0
2013-05-09 09:30:00,13.05,13.06,12.98,13.03,6461600.0,10.3745,10.3825,10.3189,10.3586,6461600.0
2013-05-09 09:40:00,13.03,13.05,12.98,12.98,4520800.0,10.3586,10.3745,10.3189,10.3189,4520800.0
2013-05-09 09:50:00,12.98,13.01,12.93,12.96,6269900.0,10.3189,10.3427,10.2791,10.303,6269900.0
2013-05-09 10:00:00,12.96,12.97,12.88,12.9,7930100.0,10.303,10.3109,10.2394,10.2553,7930100.0
2013-05-09 10:10:00,12.9,12.95,12.9,12.92,3919200.0,10.2553,10.295,10.2553,10.2712,3919200.0
2013-05-09 10:20:00,12.92,12.93,12.88,12.91,4227500.0,10.2712,10.2791,10.2394,10.2632,4227500.0
2013-05-09 10:30:00,12.91,12.94,12.9,12.93,2830200.0,10.2632,10.2871,10.2553,10.2791,2830200.0
2013-05-09 10:40:00,12.93,12.97,12.91,12.96,2745400.0,10.2791,10.3109,10.2632,10.303,2745400.0
2013-05-09 10:50:00,12.95,12.96,12.92,12.93,2324900.0,10.295,10.303,10.2712,10.2791,2324900.0
2013-05-09 11:00:00,12.93,12.96,12.93,12.95,1429000.0,10.2791,10.303,10.2791,10.295,1429000.0
2013-05-09 11:10:00,12.95,12.95,12.92,12.93,728500.0,10.295,10.295,10.2712,10.2791,728500.0
2013-05-09 11:20:00,12.93,12.97,12.92,12.97,2498800.0,10.2791,10.3109,10.2712,10.3109,2498800.0
2013-05-09 11:30:00,12.96,12.98,12.95,12.97,1369100.0,10.303,10.3189,10.295,10.3109,1369100.0
2013-05-09 11:40:00,12.98,12.99,12.96,12.96,1211800.0,10.3189,10.3268,10.303,10.303,1211800.0
2013-05-09 11:50:00,12.96,12.97,12.95,12.96,985100.0,10.303,10.3109,10.295,10.303,985100.0
2013-05-09 12:00:00,12.95,12.98,12.95,12.98,1502100.0,10.295,10.3189,10.295,10.3189,1502100.0
2013-05-09 12:10:00,12.97,12.98,12.95,12.96,853000.0,10.3109,10.3189,10.295,10.303,853000.0
2013-05-09 12:20:00,12.96,12.97,12.93,12.93,2012600.0,10.303,10.3109,10.2791,10.2791,2012600.0
2013-05-09 12:30:00,12.93,12.96,12.92,12.96,2166600.0,10.2791,10.303,10.2712,10.303,2166600.0
2013-05-09 12:40:00,12.96,12.96,12.94,12.95,537900.0,10.303,10.303,10.2871,10.295,537900.0
2013-05-09 12:50:00,12.95,12.98,12.94,12.98,1379800.0,10.295,10.3189,10.2871,10.3189,1379800.0
2013-05-09 13:00:00,12.98,12.98,12.96,12.98,1066700.0,10.3189,10.3189,10.303,10.3189,1066700.0
2013-05-09 13:10:00,12.97,12.99,12.97,12.98,1520700.0,10.3109,10.3268,10.3109,10.3189,1520700.0
2013-05-09 13:20:00,12.98,12.98,12.97,12.97,615700.0,10.3189,10.3189,10.3109,10.3109,615700.0
2013-05-09 13:30:00,12.98,12.99,12.97,12.99,1490100.0,10.3189,10.3268,10.3109,10.3268,1490100.0
2013-05-09 13:40:00,12.98,13.0,12.97,12.99,1494600.0,10.3189,10.3348,10.3109,10.3268,1494600.0
2013-05-09 13:50:00,12.99,13.0,12.97,12.97,2003000.0,10.3268,10.3348,10.3109,10.3109,2003000.0
2013-05-09 14:00:00,12.98,12.98,12.96,12.96,853100.0,10.3189,10.3189,10.303,10.303,853100.0
2013-05-09 14:10:00,12.96,12.97,12.96,12.96,828400.0,10.303,10.3109,10.303,10.303,828400.0
2013-05-09 14:20:00,12.96,12.98,12.96,12.96,1150500.0,10.303,10.3189,10.303,10.303,1150500.0
2013-05-09 14:30:00,12.96,12.98,12.93,12.94,1551100.0,10.303,10.3189,10.2791,10.2871,1551100.0
2013-05-09 14:40:00,12.94,12.95,12.92,12.94,1838600.0,10.2871,10.295,10.2712,10.2871,1838600.0
2013-05-09 14:50:00,12.94,12.94,12.91,12.91,3201100.0,10.2871,10.2871,10.2632,10.2632,3201100.0
2013-05-09 15:00:00,12.91,12.91,12.88,12.91,4560100.0,10.2632,10.2632,10.2394,10.2632,4560100.0
2013-05-09 15:10:00,12.9,12.92,12.88,12.91,2271400.0,10.2553,10.2712,10.2394,10.2632,2271400.0
2013-05-09 15:20:00,12.91,12.94,12.9,12.93,1608200.0,10.2632,10.2871,10.2553,10.2791,1608200.0
2013-05-09 15:30:00,12.93,12.93,12.9,12.9,2092300.0,10.2791,10.2791,10.2553,10.2553,2092300.0
2013-05-09 15:40:00,12.91,12.92,12.88,12.9,3368300.0,10.2632,10.2712,10.2394,10.2553,3368300.0
2013-05-09 15:50:00,12.9,12.91,12.87,12.91,8389500.0,10.2553,10.2632,10.2314,10.2632,8389500.0
2013-05-10 09:30:00,12.94,12.97,12.89,12.9,6133800.0,10.2871,10.3109,10.2473,10.2553,6133800.0
2013-05-10 09:40:00,12.9,12.97,12.89,12.95,4553400.0,10.2553,10.3109,10.2473,10.295,4553400.0
2013-05-10 09:50:00,12.95,13.02,12.93,13.02,4159700.0,10.295,10.3507,10.2791,10.3507,4159700.0
2013-05-10 10:00:00,13.01,13.04,12.97,13.0,4709900.0,10.3427,10.3666,10.3109,10.3348,4709900.0
2013-05-10 10:10:00,13.0,13.03,12.99,13.01,3229900.0,10.3348,10.3586,10.3268,10.3427,3229900.0
2013-05-10 10:20:00,13.01,13.02,12.98,12.99,2372800.0,10.3427,10.3507,10.3189,10.3268,2372800.0
2013-05-10 10:30:00,12.98,12.99,12.94,12.96,3968000.0,10.3189,10.3268,10.2871,10.303,3968000.0
2013-05-10 10:40:00,12.96,12.99,12.95,12.98,1972500.0,10.303,10.3268,10.295,10.3189,1972500.0
2013-05-10 10:50:00,12.98,12.98,12.95,12.96,2629500.0,10.3189,10.3189,10.295,10.303,2629500.0
2013-05-10 11:00:00,12.96,13.0,12.95,13.0,1510000.0,10.303,10.3348,10.295,10.3348,1510000.0
2013-05-10 11:10:00,13.0,13.0,12.95,12.96,2038200.0,10.3348,10.3348,10.295,10.303,2038200.0
2013-05-10 11:20:00,12.96,12.99,12.93,12.99,2808500.0,10.303,10.3268,10.2791,10.3268,2808500.0
2013-05-10 11:30:00,12.98,13.01,12.98,12.98,1904200.0,10.3189,10.3427,10.3189,10.3189,1904200.0
2013-05-10 11:40:00,12.98,12.99,12.96,12.97,1798600.0,10.3189,10.3268,10.303,10.3109,1798600.0
2013-05-10 11:50:00,12.96,12.97,12.95,12.96,1230900.0,10.303,10.3109,10.295,10.303,1230900.0
2013-05-10 12:00:00,12.95,12.97,12.95,12.96,806800.0,10.295,10.3109,10.295,10.303,806800.0
2013-05-10 12:10:00,12.95,12.98,12.95,12.98,799200.0,10.295,10.3189,10.295,10.3189,799200.0
2013-05-10 12:20:00,12.97,13.0,12.97,12.99,1438700.0,10.3109,10.3348,10.3109,10.3268,1438700.0
2013-05-10 12:30:00,13.0,13.0,12.97,12.98,1206800.0,10.3348,10.3348,10.3109,10.3189,1206800.0
2013-05-10 12:40:00,12.97,13.01,12.97,12.99,1241300.0,10.3109,10.3427,10.3109,10.3268,1241300.0
2013-05-10 12:50:00,13.0,13.0,12.98,12.98,728600.0,10.3348,10.3348,10.3189,10.3189,728600.0
2013-05-10 13:00:00,12.99,13.0,12.98,13.0,930400.0,10.3268,10.3348,10.3189,10.3348,930400.0
2013-05-10 13:10:00,12.99,13.0,12.98,13.0,671200.0,10.3268,10.3348,10.3189,10.3348,671200.0
2013-05-10 13:20:00,13.0,13.01,12.99,13.0,1883100.0,10.3348,10.3427,10.3268,10.3348,1883100.0
2013-05-10 13:30:00,13.0,13.0,12.98,13.0,793100.0,10.3348,10.3348,10.3189,10.3348,793100.0
2013-05-10 13:40:00,12.99,13.0,12.98,12.99,932800.0,10.3268,10.3348,10.3189,10.3268,932800.0
2013-05-10 13:50:00,12.99,12.99,12.97,12.98,934100.0,10.3268,10.3268,10.3109,10.3189,934100.0
2013-05-10 14:00:00,12.98,12.99,12.98,12.99,522700.0,10.3189,10.3268,10.3189,10.3268,522700.0
2013-05-10 14:10:00,12.99,12.99,12.98,12.99,448700.0,10.3268,10.3268,10.3189,10.3268,448700.0
2013-05-10 14:20:00,12.98,12.99,12.98,12.99,401600.0,10.3189,10.3268,10.3189,10.3268,401600.0
2013-05-10 14:30:00,12.99,12.99,12.98,12.99,676600.0,10.3268,10.3268,10.3189,10.3268,676600.0
2013-05-10 14:40:00,12.99,12.99,12.98,12.99,777700.0,10.3268,10.3268,10.3189,10.3268,777700.0
2013-05-10 14:50:00,12.99,12.99,12.98,12.99,906000.0,10.3268,10.3268,10.3189,10.3268,906000.0
2013-05-10 15:00:00,12.99,12.99,12.98,12.99,866200.0,10.3268,10.3268,10.3189,10.3268,866200.0
2013-05-10 15:10:00,12.99,12.99,12.98,12.99,647200.0,10.3268,10.3268,10.3189,10.3268,647200.0
2013-05-10 15:20:00,12.99,13.0,12.98,12.99,1655700.0,10.3268,10.3348,10.3189,10.3268,1655700.0
2013-05-10 15:30:00,12.99,13.0,12.97,12.97,1541500.0,10.3268,10.3348,10.3109,10.3109,1541500.0
2013-05-10 15:40:00,12.98,13.0,12.97,13.0,2931900.0,10.3189,10.3348,10.3109,10.3348,2931900.0
2013-05-10 15:50:00,13.0,13.02,12.99,13.02,9880700.0,10.3348,10.3507,10.3268,10.3507,9880700.0
2013-05-13 09:30:00,12.98,13.01,12.96,13.0,3911800.0,10.3189,10.3427,10.303,10.3348,3911800.0
2013-05-13 09:40:00,13.0,13.0,12.96,12.96,2870600.0,10.3348,10.3348,10.303,10.303,2870600.0
2013-05-13 09:50:00,12.96,12.99,12.96,12.98,2317100.0,10.303,10.3268,10.303,10.3189,2317100.0
2013-05-13 10:00:00,12.98,13.0,12.96,13.0,2141000.0,10.3189,10.3348,10.303,10.3348,2141000.0
2013-05-13 10:10:00,12.99,13.03,12.99,13.02,2579600.0,10.3268,10.3586,10.3268,10.3507,2579600.0
2013-05-13 10:20:00,13.03,13.04,13.02,13.04,2056700.0,10.3586,10.3666,10.3507,10.3666,2056700.0
2013-05-13 10:30:00,13.04,13.08,13.03,13.08,3290800.0,10.3666,10.3984,10.3586,10.3984,3290800.0
2013-05-13 10:40:00,13.08,13.1,13.06,13.08,4281700.0,10.3984,10.4143,10.3825,10.3984,4281700.0
2013-05-13 10:50:00,13.08,13.09,13.05,13.06,1613000.0,10.3984,10.4063,10.3745,10.3825,1613000.0
2013-05-13 11:00:00,13.06,13.07,13.03,13.04,4534100.0,10.3825,10.3904,10.3586,10.3666,4534100.0
2013-05-13 11:10:00,13.04,13.08,13.04,13.06,1131100.0,10.3666,10.3984,10.3666,10.3825,1131100.0
2013-05-13 11:20:00,13.07,13.07,13.04,13.04,3692300.0,10.3904,10.3904,10.3666,10.3666,3692300.0
2013-05-13 11:30:00,13.05,13.06,13.04,13.06,1460600.0,10.3745,10.3825,10.3666,10.3825,1460600.0
2013-05-13 11:40:00,13.05,13.06,13.04,13.04,794300.0,10.3745,10.3825,10.3666,10.3666,794300.0
2013-05-13 11:50:00,13.04,13.05,13.04,13.04,780600.0,10.3666,10.3745,10.3666,10.3666,780600.0
2013-05-13 12:00:00,13.04,13.06,13.03,13.05,2775700.0,10.3666,10.3825,10.3586,10.3745,2775700.0
2013-05-13 12:10:00,13.04,13.05,13.04,13.05,963100.0,10.3666,10.3745,10.3666,10.3745,963100.0
2013-05-13 12:20:00,13.05,13.06,13.02,13.04,2504700.0,10.3745,10.3825,10.3507,10.3666,2504700.0
2013-05-13 12:30:00,13.04,13.06,13.04,13.04,1122700.0,10.3666,10.3825,10.3666,10.3666,1122700.0
2013-05-13 12:40:00,13.05,13.05,13.04,13.05,506100.0,10.3745,10.3745,10.3666,10.3745,506100.0
2013-05-13 12:50:00,13.05,13.05,13.04,13.04,338300.0,10.3745,10.3745,10.3666,10.3666,338300.0
2013-05-13 13:00:00,13.05,13.05,13.04,13.04,493500.0,10.3745,10.3745,10.3666,10.3666,493500.0
2013-05-13 13:10:00,13.05,13.07,13.04,13.07,1339600.0,10.3745,10.3904,10.3666,10.3904,1339600.0
2013-05-13 13:20:00,13.06,13.07,13.04,13.06,1685800.0,10.3825,10.3904,10.3666,10.3825,1685800.0
2013-05-13 13:30:00,13.06,13.07,13.04,13.06,1448500.0,10.3825,10.3904,10.3666,10.3825,1448500.0
2013-05-13 13:40:00,13.06,13.06,13.03,13.04,1177200.0,10.3825,10.3825,10.3586,10.3666,1177200.0
2013-05-13 13:50:00,13.04,13.05,13.02,13.04,1768000.0,10.3666,10.3745,10.3507,10.3666,1768000.0
2013-05-13 14:00:00,13.04,13.07,13.03,13.06,1657500.0,10.3666,10.3904,10.3586,10.3825,1657500.0
2013-05-13 14:10:00,13.07,13.08,13.06,13.08,1367300.0,10.3904,10.3984,10.3825,10.3984,1367300.0
2013-05-13 14:20:00,13.08,13.09,13.07,13.07,1460300.0,10.3984,10.4063,10.3904,10.3904,1460300.0
2013-05-13 14:30:00,13.08,13.09,13.07,13.08,1439300.0,10.3984,10.4063,10.3904,10.3984,1439300.0
2013-05-13 14:40:00,13.08,13.09,13.07,13.08,1497300.0,10.3984,10.4063,10.3904,10.3984,1497300.0
2013-05-13 14:50:00,13.08,13.09,13.07,13.08,1165400.0,10.3984,10.4063,10.3904,10.3984,1165400.0
2013-05-13 15:00:00,13.08,13.08,13.07,13.08,1127800.0,10.3984,10.3984,10.3904,10.3984,1127800.0
2013-05-13 15:10:00,13.07,13.08,13.02,13.04,2983100.0,10.3904,10.3984,10.3507,10.3666,2983100.0
2013-05-13 15:20:00,13.04,13.05,13.03,13.03,1142100.0,10.3666,10.3745,10.3586,10.3586,1142100.0
2013-05-13 15:30:00,13.04,13.05,13.03,13.05,1043800.0,10.3666,10.3745,10.3586,10.3745,1043800.0
2013-05-13 15:40:00,13.04,13.05,13.0,13.02,5349900.0,10.3666,10.3745,10.3348,10.3507,5349900.0
2013-05-13 15:50:00,13.02,13.02,12.95,12.97,14817100.0,10.3507,10.3507,10.295,10.3109,14817100.0
2013-05-14 09:30:00,13.04,13.18,13.02,13.14,10361000.0,10.3666,10.4779,10.3507,10.4461,10361000.0
2013-05-14 09:40:00,13.15,13.17,13.12,13.16,4513800.0,10.454,10.4699,10.4302,10.462,4513800.0
2013-05-14 09:50:00,13.16,13.23,13.15,13.22,7883500.0,10.462,10.5176,10.454,10.5097,7883500.0
2013-05-14 10:00:00,13.22,13.29,13.21,13.27,8484700.0,10.5097,10.5653,10.5017,10.5494,8484700.0
2013-05-14 10:10:00,13.27,13.3,13.26,13.28,8068800.0,10.5494,10.5733,10.5415,10.5574,8068800.0
2013-05-14 10:20:00,13.29,13.29,13.23,13.29,4547400.0,10.5653,10.5653,10.5176,10.5653,4547400.0
2013-05-14 10:30:00,13.28,13.31,13.27,13.3,5567100.0,10.5574,10.5812,10.5494,10.5733,5567100.0
2013-05-14 10:40:00,13.31,13.31,13.25,13.26,3288900.0,10.5812,10.5812,10.5335,10.5415,3288900.0
2013-05-14 10:50:00,13.25,13.26,13.24,13.26,4016000.0,10.5335,10.5415,10.5256,10.5415,4016000.0
2013-05-14 11:00:00,13.26,13.28,13.25,13.28,2154900.0,10.5415,10.5574,10.5335,10.5574,2154900.0
2013-05-14 11:10:00,13.28,13.28,13.25,13.28,2387100.0,10.5574,10.5574,10.5335,10.5574,2387100.0
2013-05-14 11:20:00,13.28,13.28,13.24,13.25,2175700.0,10.5574,10.5574,10.5256,10.5335,2175700.0
2013-05-14 11:30:00,13.25,13.27,13.24,13.26,1982000.0,10.5335,10.5494,10.5256,10.5415,1982000.0
2013-05-14 11:40:00,13.27,13.29,13.26,13.28,1542500.0,10.5494,10.5653,10.5415,10.5574,1542500.0
2013-05-14 11:50:00,13.28,13.29,13.26,13.28,1935900.0,10.5574,10.5653,10.5415,10.5574,1935900.0
2013-05-14 12:00:00,13.29,13.31,13.28,13.31,4329200.0,10.5653,10.5812,10.5574,10.5812,4329200.0
2013-05-14 12:10:00,13.31,13.33,13.29,13.31,3347800.0,10.5812,10.5971,10.5653,10.5812,3347800.0
2013-05-14 12:20:00,13.31,13.34,13.3,13.33,3625600.0,10.5812,10.6051,10.5733,10.5971,3625600.0
2013-05-14 12:30:00,13.33,13.35,13.32,13.35,2191500.0,10.5971,10.613,10.5892,10.613,2191500.0
2013-05-14 12:40:00,13.35,13.35,13.32,13.33,2155100.0,10.613,10.613,10.5892,10.5971,2155100.0
2013-05-14 12:50:00,13.33,13.34,13.32,13.33,1412400.0,10.5971,10.6051,10.5892,10.5971,1412400.0
2013-05-14 13:00:00,13.33,13.35,13.33,13.35,2046800.0,10.5971,10.613,10.5971,10.613,2046800.0
2013-05-14 13:10:00,13.35,13.35,13.33,13.34,2390300.0,10.613,10.613,10.5971,10.6051,2390300.0
2013-05-14 13:20:00,13.34,13.35,13.33,13.35,2068900.0,10.6051,10.613,10.5971,10.613,2068900.0
2013-05-14 13:30:00,13.35,13.35,13.34,13.35,1374400.0,10.613,10.613,10.6051,10.613,1374400.0
2013-05-14 13:40:00,13.35,13.36,13.34,13.36,2340100.0,10.613,10.621,10.6051,10.621,2340100.0
2013-05-14 13:50:00,13.36,13.36,13.32,13.33,4340200.0,10.621,10.621,10.5892,10.5971,4340200.0
2013-05-14 14:00:00,13.34,13.35,13.31,13.34,2751200.0,10.6051,10.613,10.5812,10.6051,2751200.0
2013-05-14 14:10:00,13.33,13.35,13.29,13.31,3357400.0,10.5971,10.613,10.5653,10.5812,3357400.0
2013-05-14 14:20:00,13.3,13.31,13.28,13.29,2545300.0,10.5733,10.5812,10.5574,10.5653,2545300.0
2013-05-14 14:30:00,13.29,13.32,13.28,13.3,2491000.0,10.5653,10.5892,10.5574,10.5733,2491000.0
2013-05-14 14:40:00,13.31,13.31,13.27,13.28,1572600.0,10.5812,10.5812,10.5494,10.5574,1572600.0
2013-05-14 14:50:00,13.27,13.35,13.26,13.27,2737100.0,10.5494,10.613,10.5415,10.5494,2737100.0
2013-05-14 15:00:00,13.27,13.32,13.26,13.3,3115000.0,10.5494,10.5892,10.5415,10.5733,3115000.0
2013-05-14 15:10:00,13.3,13.32,13.29,13.31,3089200.0,10.5733,10.5892,10.5653,10.5812,3089200.0
2013-05-14 15:20:00,13.31,13.31,13.3,13.3,2025600.0,10.5812,10.5812,10.5733,10.5733,2025600.0
2013-05-14 15:30:00,13.31,13.35,13.3,13.35,5491700.0,10.5812,10.613,10.5733,10.613,5491700.0
2013-05-14 15:40:00,13.34,13.35,13.3,13.34,6031300.0,10.6051,10.613,10.5733,10.6051,6031300.0
2013-05-14 15:50:00,13.34,13.35,13.31,13.35,8906800.0,10.6051,10.613,10.5812,10.613,8906800.0
2013-05-15 09:30:00,13.29,13.42,13.29,13.42,8185400.0,10.5653,10.6687,10.5653,10.6687,8185400.0
2013-05-15 09:40:00,13.41,13.46,13.38,13.4,11561100.0,10.6607,10.7005,10.6369,10.6528,11561100.0
2013-05-15 09:50:00,13.39,13.43,13.39,13.4,4835400.0,10.6448,10.6766,10.6448,10.6528,4835400.0
2013-05-15 10:00:00,13.39,13.43,13.39,13.39,3714100.0,10.6448,10.6766,10.6448,10.6448,3714100.0
2013-05-15 10:10:00,13.39,13.4,13.34,13.4,4956000.0,10.6448,10.6528,10.6051,10.6528,4956000.0
2013-05-15 10:20:00,13.4,13.42,13.39,13.41,2587900.0,10.6528,10.6687,10.6448,10.6607,2587900.0
2013-05-15 10:30:00,13.41,13.42,13.4,13.41,1471700.0,10.6607,10.6687,10.6528,10.6607,1471700.0
2013-05-15 10:40:00,13.41,13.41,13.34,13.37,4226200.0,10.6607,10.6607,10.6051,10.6289,4226200.0
2013-05-15 10:50:00,13.38,13.4,13.37,13.4,2059200.0,10.6369,10.6528,10.6289,10.6528,2059200.0
2013-05-15 11:00:00,13.4,13.42,13.39,13.41,2863100.0,10.6528,10.6687,10.6448,10.6607,2863100.0
2013-05-15 11:10:00,13.41,13.44,13.4,13.43,3624000.0,10.6607,10.6846,10.6528,10.6766,3624000.0
2013-05-15 11:20:00,13.43,13.44,13.42,13.43,2185400.0,10.6766,10.6846,10.6687,10.6766,2185400.0
2013-05-15 11:30:00,13.43,13.44,13.41,13.44,1989700.0,10.6766,10.6846,10.6607,10.6846,1989700.0
2013-05-15 11:40:00,13.44,13.45,13.43,13.45,1443500.0,10.6846,10.6925,10.6766,10.6925,1443500.0
2013-05-15 11:50:00,13.45,13.48,13.44,13.46,3495200.0,10.6925,10.7164,10.6846,10.7005,3495200.0
2013-05-15 12:00:00,13.47,13.47,13.44,13.46,1848400.0,10.7084,10.7084,10.6846,10.7005,1848400.0
2013-05-15 12:10:00,13.46,13.49,13.46,13.49,2402400.0,10.7005,10.7243,10.7005,10.7243,2402400.0
2013-05-15 12:20:00,13.49,13.5,13.48,13.5,3446700.0,10.7243,10.7323,10.7164,10.7323,3446700.0
2013-05-15 12:30:00,13.49,13.54,13.49,13.53,5834500.0,10.7243,10.7641,10.7243,10.7561,5834500.0
2013-05-15 12:40:00,13.52,13.54,13.52,13.54,1558700.0,10.7482,10.7641,10.7482,10.7641,1558700.0
2013-05-15 12:50:00,13.54,13.54,13.5,13.5,1712300.0,10.7641,10.7641,10.7323,10.7323,1712300.0
2013-05-15 13:00:00,13.51,13.51,13.49,13.51,1810800.0,10.7402,10.7402,10.7243,10.7402,1810800.0
2013-05-15 13:10:00,13.51,13.52,13.46,13.47,2401700.0,10.7402,10.7482,10.7005,10.7084,2401700.0
2013-05-15 13:20:00,13.47,13.48,13.42,13.46,3355300.0,10.7084,10.7164,10.6687,10.7005,3355300.0
2013-05-15 13:30:00,13.46,13.51,13.45,13.49,2460300.0,10.7005,10.7402,10.6925,10.7243,2460300.0
2013-05-15 13:40:00,13.48,13.49,13.43,13.45,2867200.0,10.7164,10.7243,10.6766,10.6925,2867200.0
2013-05-15 13:50:00,13.45,13.46,13.41,13.41,1953500.0,10.6925,10.7005,10.6607,10.6607,1953500.0
2013-05-15 14:00:00,13.41,13.45,13.4,13.42,2171300.0,10.6607,10.6925,10.6528,10.6687,2171300.0
2013-05-15 14:10:00,13.42,13.43,13.35,13.37,3859800.0,10.6687,10.6766,10.613,10.6289,3859800.0
2013-05-15 14:20:00,13.38,13.38,13.32,13.37,4511700.0,10.6369,10.6369,10.5892,10.6289,4511700.0
2013-05-15 14:30:00,13.38,13.4,13.36,13.4,2650400.0,10.6369,10.6528,10.621,10.6528,2650400.0
2013-05-15 14:40:00,13.4,13.4,13.32,13.35,3690100.0,10.6528,10.6528,10.5892,10.613,3690100.0
2013-05-15 14:50:00,13.36,13.4,13.34,13.38,2367900.0,10.621,10.6528,10.6051,10.6369,2367900.0
2013-05-15 15:00:00,13.39,13.4,13.36,13.4,2278400.0,10.6448,10.6528,10.621,10.6528,2278400.0
2013-05-15 15:10:00,13.4,13.42,13.37,13.38,3266800.0,10.6528,10.6687,10.6289,10.6369,3266800.0
2013-05-15 15:20:00,13.38,13.4,13.36,13.39,1914900.0,10.6369,10.6528,10.621,10.6448,1914900.0
2013-05-15 15:30:00,13.39,13.43,13.39,13.43,3085200.0,10.6448,10.6766,10.6448,10.6766,3085200.0
2013-05-15 15:40:00,13.43,13.46,13.4,13.45,3378400.0,10.6766,10.7005,10.6528,10.6925,3378400.0
2013-05-15 15:50:00,13.44,13.45,13.41,13.42,6505100.0,10.6846,10.6925,10.6607,10.6687,6505100.0
2013-05-16 09:30:00,13.41,13.55,13.4,13.53,7225700.0,10.6607,10.772,10.6528,10.7561,7225700.0
2013-05-16 09:40:00,13.52,13.53,13.43,13.46,5746600.0,10.7482,10.7561,10.6766,10.7005,5746600.0
2013-05-16 09:50:00,13.46,13.54,13.46,13.5,4112300.0,10.7005,10.7641,10.7005,10.7323,4112300.0
2013-05-16 10:00:00,13.5,13.52,13.41,13.43,6149400.0,10.7323,10.7482,10.6607,10.6766,6149400.0
2013-05-16 10:10:00,13.43,13.46,13.4,13.45,4301500.0,10.6766,10.7005,10.6528,10.6925,4301500.0
2013-05-16 10:20:00,13.44,13.47,13.43,13.46,3341200.0,10.6846,10.7084,10.6766,10.7005,3341200.0
2013-05-16 10:30:00,13.46,13.5,13.44,13.48,3416800.0,10.7005,10.7323,10.6846,10.7164,3416800.0
2013-05-16 10:40:00,13.48,13.5,13.46,13.47,2519200.0,10.7164,10.7323,10.7005,10.7084,2519200.0
2013-05-16 10:50:00,13.48,13.49,13.45,13.46,2154800.0,10.7164,10.7243,10.6925,10.7005,2154800.0
2013-05-16 11:00:00,13.47,13.49,13.46,13.48,1803300.0,10.7084,10.7243,10.7005,10.7164,1803300.0
2013-05-16 11:10:00,13.48,13.51,13.47,13.48,2416900.0,10.7164,10.7402,10.7084,10.7164,2416900.0
2013-05-16 11:20:00,13.48,13.49,13.47,13.48,1005500.0,10.7164,10.7243,10.7084,10.7164,1005500.0
2013-05-16 11:30:00,13.48,13.51,13.47,13.5,1237200.0,10.7164,10.7402,10.7084,10.7323,1237200.0
2013-05-16 11:40:00,13.51,13.52,13.49,13.51,1861000.0,10.7402,10.7482,10.7243,10.7402,1861000.0
2013-05-16 11:50:00,13.51,13.51,13.49,13.49,1006000.0,10.7402,10.7402,10.7243,10.7243,1006000.0
2013-05-16 12:00:00,13.5,13.5,13.48,13.49,1240900.0,10.7323,10.7323,10.7164,10.7243,1240900.0
2013-05-16 12:10:00,13.49,13.49,13.48,13.49,566900.0,10.7243,10.7243,10.7164,10.7243,566900.0
2013-05-16 12:20:00,13.49,13.49,13.47,13.48,1163900.0,10.7243,10.7243,10.7084,10.7164,1163900.0
2013-05-16 12:30:00,13.48,13.48,13.45,13.46,1137000.0,10.7164,10.7164,10.6925,10.7005,1137000.0
2013-05-16 12:40:00,13.45,13.48,13.45,13.48,1136100.0,10.6925,10.7164,10.6925,10.7164,1136100.0
2013-05-16 12:50:00,13.48,13.49,13.47,13.48,1187500.0,10.7164,10.7243,10.7084,10.7164,1187500.0
2013-05-16 13:00:00,13.48,13.49,13.46,13.49,1591600.0,10.7164,10.7243,10.7005,10.7243,1591600.0
2013-05-16 13:10:00,13.49,13.49,13.48,13.49,876900.0,10.7243,10.7243,10.7164,10.7243,876900.0
2013-05-16 13:20:00,13.49,13.49,13.46,13.46,1086400.0,10.7243,10.7243,10.7005,10.7005,1086400.0
2013-05-16 13:30:00,13.47,13.48,13.46,13.48,787100.0,10.7084,10.7164,10.7005,10.7164,787100.0
2013-05-16 13:40:00,13.47,13.49,13.47,13.49,1384200.0,10.7084,10.7243,10.7084,10.7243,1384200.0
2013-05-16 13:50:00,13.48,13.49,13.46,13.47,1647500.0,10.7164,10.7243,10.7005,10.7084,1647500.0
2013-05-16 14:00:00,13.46,13.49,13.46,13.49,1286300.0,10.7005,10.7243,10.7005,10.7243,1286300.0
2013-05-16 14:10:00,13.49,13.5,13.48,13.5,1169700.0,10.7243,10.7323,10.7164,10.7323,1169700.0
2013-05-16 14:20:00,13.5,13.5,13.49,13.5,568500.0,10.7323,10.7323,10.7243,10.7323,568500.0
2013-05-16 14:30:00,13.5,13.5,13.49,13.49,600400.0,10.7323,10.7323,10.7243,10.7243,600400.0
2013-05-16 14:40:00,13.5,13.5,13.46,13.49,2346200.0,10.7323,10.7323,10.7005,10.7243,2346200.0
2013-05-16 14:50:00,13.48,13.49,13.43,13.43,2336400.0,10.7164,10.7243,10.6766,10.6766,2336400.0
2013-05-16 15:00:00,13.43,13.47,13.43,13.46,2498900.0,10.6766,10.7084,10.6766,10.7005,2498900.0
2013-05-16 15:10:00,13.46,13.47,13.42,13.43,2577000.0,10.7005,10.7084,10.6687,10.6766,2577000.0
2013-05-16 15:20:00,13.42,13.44,13.4,13.42,4668400.0,10.6687,10.6846,10.6528,10.6687,4668400.0
2013-05-16 15:30:00,13.42,13.43,13.32,13.34,7418800.0,10.6687,10.6766,10.5892,10.6051,7418800.0
2013-05-16 15:40:00,13.34,13.39,13.33,13.34,4642900.0,10.6051,10.6448,10.5971,10.6051,4642900.0
2013-05-16 15:50:00,13.34,13.37,13.32,13.35,6505000.0,10.6051,10.6289,10.5892,10.613,6505000.0
2013-05-17 09:30:00,13.5,13.52,13.4,13.42,10405800.0,10.7323,10.7482,10.6528,10.6687,10405800.0
2013-05-17 09:40:00,13.41,13.48,13.41,13.45,3690700.0,10.6607,10.7164,10.6607,10.6925,3690700.0
2013-05-17 09:50:00,13.45,13.49,13.44,13.49,3206500.0,10.6925,10.7243,10.6846,10.7243,3206500.0
2013-05-17 10:00:00,13.49,13.51,13.45,13.49,4081000.0,10.7243,10.7402,10.6925,10.7243,4081000.0
2013-05-17 10:10:00,13.49,13.5,13.47,13.5,1960000.0,10.7243,10.7323,10.7084,10.7323,1960000.0
2013-05-17 10:20:00,13.5,13.51,13.47,13.49,3695600.0,10.7323,10.7402,10.7084,10.7243,3695600.0
2013-05-17 10:30:00,13.49,13.5,13.47,13.48,1639200.0,10.7243,10.7323,10.7084,10.7164,1639200.0
2013-05-17 10:40:00,13.48,13.48,13.46,13.47,1834800.0,10.7164,10.7164,10.7005,10.7084,1834800.0
2013-05-17 10:50:00,13.46,13.47,13.43,13.45,2495500.0,10.7005,10.7084,10.6766,10.6925,2495500.0
2013-05-17 11:00:00,13.46,13.48,13.45,13.46,2012600.0,10.7005,10.7164,10.6925,10.7005,2012600.0
2013-05-17 11:10:00,13.45,13.47,13.45,13.46,1266300.0,10.6925,10.7084,10.6925,10.7005,1266300.0
2013-05-17 11:20:00,13.47,13.48,13.45,13.47,1553400.0,10.7084,10.7164,10.6925,10.7084,1553400.0
2013-05-17 11:30:00,13.47,13.47,13.43,13.46,1836600.0,10.7084,10.7084,10.6766,10.7005,1836600.0
2013-05-17 11:40:00,13.46,13.47,13.45,13.47,1813600.0,10.7005,10.7084,10.6925,10.7084,1813600.0
2013-05-17 11:50:00,13.46,13.47,13.41,13.43,3398900.0,10.7005,10.7084,10.6607,10.6766,3398900.0
2013-05-17 12:00:00,13.43,13.43,13.41,13.43,1045100.0,10.6766,10.6766,10.6607,10.6766,1045100.0
2013-05-17 12:10:00,13.43,13.45,13.42,13.45,1623300.0,10.6766,10.6925,10.6687,10.6925,1623300.0
2013-05-17 12:20:00,13.45,13.45,13.42,13.43,1267100.0,10.6925,10.6925,10.6687,10.6766,1267100.0
2013-05-17 12:30:00,13.43,13.44,13.42,13.43,1313000.0,10.6766,10.6846,10.6687,10.6766,1313000.0
2013-05-17 12:40:00,13.43,13.43,13.4,13.43,1360700.0,10.6766,10.6766,10.6528,10.6766,1360700.0
2013-05-17 12:50:00,13.43,13.44,13.41,13.42,1521800.0,10.6766,10.6846,10.6607,10.6687,1521800.0
2013-05-17 13:00:00,13.42,13.43,13.41,13.41,690400.0,10.6687,10.6766,10.6607,10.6607,690400.0
2013-05-17 13:10:00,13.42,13.42,13.4,13.41,1817800.0,10.6687,10.6687,10.6528,10.6607,1817800.0
2013-05-17 13:20:00,13.41,13.43,13.4,13.42,961800.0,10.6607,10.6766,10.6528,10.6687,961800.0
2013-05-17 13:30:00,13.42,13.43,13.41,13.43,835800.0,10.6687,10.6766,10.6607,10.6766,835800.0
2013-05-17 13:40:00,13.43,13.43,13.4,13.41,1362900.0,10.6766,10.6766,10.6528,10.6607,1362900.0
2013-05-17 13:50:00,13.41,13.41,13.39,13.4,1588100.0,10.6607,10.6607,10.6448,10.6528,1588100.0
2013-05-17 14:00:00,13.4,13.41,13.4,13.41,984800.0,10.6528,10.6607,10.6528,10.6607,984800.0
2013-05-17 14:10:00,13.41,13.43,13.4,13.43,2004700.0,10.6607,10.6766,10.6528,10.6766,2004700.0
2013-05-17 14:20:00,13.43,13.45,13.41,13.43,2444200.0,10.6766,10.6925,10.6607,10.6766,2444200.0
2013-05-17 14:30:00,13.44,13.45,13.42,13.45,1957700.0,10.6846,10.6925,10.6687,10.6925,1957700.0
2013-05-17 14:40:00,13.44,13.45,13.43,13.44,2337100.0,10.6846,10.6925,10.6766,10.6846,2337100.0
2013-05-17 14:50:00,13.44,13.45,13.43,13.44,1490700.0,10.6846,10.6925,10.6766,10.6846,1490700.0
2013-05-17 15:00:00,13.44,13.45,13.43,13.44,1520600.0,10.6846,10.6925,10.6766,10.6846,1520600.0
2013-05-17 15:10:00,13.43,13.44,13.4,13.43,1869200.0,10.6766,10.6846,10.6528,10.6766,1869200.0
2013-05-17 15:20:00,13.42,13.44,13.42,13.43,2547000.0,10.6687,10.6846,10.6687,10.6766,2547000.0
2013-05-17 15:30:00,13.43,13.45,13.42,13.45,3435600.0,10.6766,10.6925,10.6687,10.6925,3435600.0
2013-05-17 15:40:00,13.45,13.45,13.43,13.44,3749300.0,10.6925,10.6925,10.6766,10.6846,3749300.0
2013-05-17 15:50:00,13.43,13.46,13.4,13.44,9930200.0,10.6766,10.7005,10.6528,10.6846,9930200.0
2013-05-20 09:30:00,13.39,13.52,13.39,13.48,6705000.0,10.6448,10.7482,10.6448,10.7164,6705000.0
2013-05-20 09:40:00,13.49,13.5,13.42,13.43,3722900.0,10.7243,10.7323,10.6687,10.6766,3722900.0
2013-05-20 09:50:00,13.43,13.48,13.41,13.46,3285400.0,10.6766,10.7164,10.6607,10.7005,3285400.0
2013-05-20 10:00:00,13.46,13.5,13.46,13.49,3441100.0,10.7005,10.7323,10.7005,10.7243,3441100.0
2013-05-20 10:10:00,13.5,13.5,13.47,13.49,1820100.0,10.7323,10.7323,10.7084,10.7243,1820100.0
2013-05-20 10:20:00,13.49,13.49,13.45,13.46,2123400.0,10.7243,10.7243,10.6925,10.7005,2123400.0
2013-05-20 10:30:00,13.47,13.49,13.46,13.48,1972200.0,10.7084,10.7243,10.7005,10.7164,1972200.0
2013-05-20 10:40:00,13.48,13.49,13.47,13.49,953400.0,10.7164,10.7243,10.7084,10.7243,953400.0
2013-05-20 10:50:00,13.49,13.5,13.47,13.5,2480500.0,10.7243,10.7323,10.7084,10.7323,2480500.0
2013-05-20 11:00:00,13.5,13.55,13.49,13.55,4234600.0,10.7323,10.772,10.7243,10.772,4234600.0
2013-05-20 11:10:00,13.54,13.56,13.53,13.54,3054400.0,10.7641,10.78,10.7561,10.7641,3054400.0
2013-05-20 11:20:00,13.54,13.56,13.53,13.56,1645400.0,10.7641,10.78,10.7561,10.78,1645400.0
2013-05-20 11:30:00,13.55,13.58,13.55,13.55,2731200.0,10.772,10.7959,10.772,10.772,2731200.0
2013-05-20 11:40:00,13.55,13.6,13.55,13.6,2232900.0,10.772,10.8118,10.772,10.8118,2232900.0
2013-05-20 11:50:00,13.59,13.6,13.57,13.59,2390200.0,10.8038,10.8118,10.7879,10.8038,2390200.0
2013-05-20 12:00:00,13.59,13.6,13.58,13.59,1545900.0,10.8038,10.8118,10.7959,10.8038,1545900.0
2013-05-20 12:10:00,13.59,13.59,13.55,13.56,1854600.0,10.8038,10.8038,10.772,10.78,1854600.0
2013-05-20 12:20:00,13.56,13.57,13.55,13.57,1478300.0,10.78,10.7879,10.772,10.7879,1478300.0
2013-05-20 12:30:00,13.56,13.57,13.53,13.54,1941500.0,10.78,10.7879,10.7561,10.7641,1941500.0
2013-05-20 12:40:00,13.53,13.55,13.53,13.54,1217300.0,10.7561,10.772,10.7561,10.7641,1217300.0
2013-05-20 12:50:00,13.55,13.57,13.55,13.55,957000.0,10.772,10.7879,10.772,10.772,957000.0
2013-05-20 13:00:00,13.56,13.57,13.55,13.57,835900.0,10.78,10.7879,10.772,10.7879,835900.0
2013-05-20 13:10:00,13.57,13.58,13.55,13.55,1378000.0,10.7879,10.7959,10.772,10.772,1378000.0
2013-05-20 13:20:00,13.56,13.57,13.51,13.53,2636600.0,10.78,10.7879,10.7402,10.7561,2636600.0
2013-05-20 13:30:00,13.53,13.55,13.52,13.54,1267500.0,10.7561,10.772,10.7482,10.7641,1267500.0
2013-05-20 13:40:00,13.55,13.55,13.47,13.5,2781700.0,10.772,10.772,10.7084,10.7323,2781700.0
2013-05-20 13:50:00,13.5,13.51,13.48,13.5,2245600.0,10.7323,10.7402,10.7164,10.7323,2245600.0
2013-05-20 14:00:00,13.49,13.5,13.46,13.5,1987700.0,10.7243,10.7323,10.7005,10.7323,1987700.0
2013-05-20 14:10:00,13.5,13.52,13.49,13.51,1150000.0,10.7323,10.7482,10.7243,10.7402,1150000.0
2013-05-20 14:20:00,13.51,13.54,13.5,13.53,1198200.0,10.7402,10.7641,10.7323,10.7561,1198200.0
2013-05-20 14:30:00,13.53,13.54,13.51,13.53,1117800.0,10.7561,10.7641,10.7402,10.7561,1117800.0
2013-05-20 14:40:00,13.53,13.53,13.5,13.53,985000.0,10.7561,10.7561,10.7323,10.7561,985000.0
2013-05-20 14:50:00,13.53,13.54,13.5,13.5,1401600.0,10.7561,10.7641,10.7323,10.7323,1401600.0
2013-05-20 15:00:00,13.51,13.53,13.51,13.53,1077100.0,10.7402,10.7561,10.7402,10.7561,1077100.0
2013-05-20 15:10:00,13.52,13.54,13.52,13.53,1201800.0,10.7482,10.7641,10.7482,10.7561,1201800.0
2013-05-20 15:20:00,13.53,13.54,13.51,13.54,1169400.0,10.7561,10.7641,10.7402,10.7641,1169400.0
2013-05-20 15:30:00,13.53,13.54,13.51,13.51,1124700.0,10.7561,10.7641,10.7402,10.7402,1124700.0
2013-05-20 15:40:00,13.52,13.54,13.49,13.51,2958400.0,10.7482,10.7641,10.7243,10.7402,2958400.0
2013-05-20 15:50:00,13.5,13.51,13.49,13.5,5001400.0,10.7323,10.7402,10.7243,10.7323,5001400.0
2013-05-21 09:30:00,13.53,13.53,13.47,13.47,5653300.0,10.7561,10.7561,10.7084,10.7084,5653300.0
2013-05-21 09:40:00,13.47,13.54,13.46,13.53,5532300.0,10.7084,10.7641,10.7005,10.7561,5532300.0
2013-05-21 09:50:00,13.52,13.56,13.46,13.48,8158100.0,10.7482,10.78,10.7005,10.7164,8158100.0
2013-05-21 10:00:00,13.48,13.48,13.41,13.41,5603100.0,10.7164,10.7164,10.6607,10.6607,5603100.0
2013-05-21 10:10:00,13.41,13.43,13.38,13.42,8469600.0,10.6607,10.6766,10.6369,10.6687,8469600.0
2013-05-21 10:20:00,13.42,13.44,13.39,13.39,3474000.0,10.6687,10.6846,10.6448,10.6448,3474000.0
2013-05-21 10:30:00,13.39,13.43,13.36,13.43,5694800.0,10.6448,10.6766,10.621,10.6766,5694800.0
2013-05-21 10:40:00,13.43,13.43,13.39,13.4,2060600.0,10.6766,10.6766,10.6448,10.6528,2060600.0
2013-05-21 10:50:00,13.41,13.43,13.39,13.41,2456900.0,10.6607,10.6766,10.6448,10.6607,2456900.0
2013-05-21 11:00:00,13.41,13.43,13.39,13.43,2710500.0,10.6607,10.6766,10.6448,10.6766,2710500.0
2013-05-21 11:10:00,13.43,13.45,13.4,13.45,2287600.0,10.6766,10.6925,10.6528,10.6925,2287600.0
2013-05-21 11:20:00,13.45,13.46,13.41,13.41,1838800.0,10.6925,10.7005,10.6607,10.6607,1838800.0
2013-05-21 11:30:00,13.41,13.46,13.41,13.45,1825500.0,10.6607,10.7005,10.6607,10.6925,1825500.0
2013-05-21 11:40:00,13.46,13.48,13.44,13.48,1481900.0,10.7005,10.7164,10.6846,10.7164,1481900.0
2013-05-21 11:50:00,13.47,13.49,13.46,13.47,1246200.0,10.7084,10.7243,10.7005,10.7084,1246200.0
2013-05-21 12:00:00,13.47,13.49,13.46,13.48,1510300.0,10.7084,10.7243,10.7005,10.7164,1510300.0
2013-05-21 12:10:00,13.48,13.49,13.47,13.49,1370600.0,10.7164,10.7243,10.7084,10.7243,1370600.0
2013-05-21 12:20:00,13.49,13.49,13.46,13.49,1347800.0,10.7243,10.7243,10.7005,10.7243,1347800.0
2013-05-21 12:30:00,13.49,13.49,13.45,13.46,771100.0,10.7243,10.7243,10.6925,10.7005,771100.0
2013-05-21 12:40:00,13.46,13.47,13.44,13.46,922200.0,10.7005,10.7084,10.6846,10.7005,922200.0
2013-05-21 12:50:00,13.46,13.47,13.45,13.46,503200.0,10.7005,10.7084,10.6925,10.7005,503200.0
2013-05-21 13:00:00,13.46,13.51,13.46,13.47,2406800.0,10.7005,10.7402,10.7005,10.7084,2406800.0
2013-05-21 13:10:00,13.48,13.49,13.45,13.48,1606700.0,10.7164,10.7243,10.6925,10.7164,1606700.0
2013-05-21 13:20:00,13.47,13.48,13.46,13.48,1023100.0,10.7084,10.7164,10.7005,10.7164,1023100.0
2013-05-21 13:30:00,13.47,13.48,13.46,13.47,1060300.0,10.7084,10.7164,10.7005,10.7084,1060300.0
2013-05-21 13:40:00,13.47,13.47,13.45,13.46,1010300.0,10.7084,10.7084,10.6925,10.7005,1010300.0
2013-05-21 13:50:00,13.46,13.48,13.46,13.47,1108200.0,10.7005,10.7164,10.7005,10.7084,1108200.0
2013-05-21 14:00:00,13.47,13.48,13.45,13.46,1510600.0,10.7084,10.7164,10.6925,10.7005,1510600.0
2013-05-21 14:10:00,13.47,13.5,13.46,13.49,1644600.0,10.7084,10.7323,10.7005,10.7243,1644600.0
2013-05-21 14:20:00,13.48,13.49,13.46,13.46,1052600.0,10.7164,10.7243,10.7005,10.7005,1052600.0
2013-05-21 14:30:00,13.46,13.47,13.45,13.46,1078800.0,10.7005,10.7084,10.6925,10.7005,1078800.0
2013-05-21 14:40:00,13.46,13.47,13.44,13.45,1289700.0,10.7005,10.7084,10.6846,10.6925,1289700.0
2013-05-21 14:50:00,13.45,13.47,13.45,13.45,827700.0,10.6925,10.7084,10.6925,10.6925,827700.0
2013-05-21 15:00:00,13.45,13.47,13.44,13.46,2077700.0,10.6925,10.7084,10.6846,10.7005,2077700.0
2013-05-21 15:10:00,13.46,13.48,13.45,13.46,2341100.0,10.7005,10.7164,10.6925,10.7005,2341100.0
2013-05-21 15:20:00,13.46,13.48,13.46,13.46,789000.0,10.7005,10.7164,10.7005,10.7005,789000.0
2013-05-21 15:30:00,13.46,13.48,13.45,13.46,2220100.0,10.7005,10.7164,10.6925,10.7005,2220100.0
2013-05-21 15:40:00,13.47,13.48,13.44,13.45,2327900.0,10.7084,10.7164,10.6846,10.6925,2327900.0
2013-05-21 15:50:00,13.45,13.46,13.43,13.44,3979000.0,10.6925,10.7005,10.6766,10.6846,3979000.0
2013-05-22 09:30:00,13.49,13.51,13.45,13.48,5507500.0,10.7243,10.7402,10.6925,10.7164,5507500.0
2013-05-22 09:40:00,13.48,13.57,13.48,13.57,4997600.0,10.7164,10.7879,10.7164,10.7879,4997600.0
2013-05-22 09:50:00,13.57,13.6,13.54,13.56,3885500.0,10.7879,10.8118,10.7641,10.78,3885500.0
2013-05-22 10:00:00,13.56,13.63,13.55,13.62,8103100.0,10.78,10.8356,10.772,10.8277,8103100.0
2013-05-22 10:10:00,13.62,13.7,13.61,13.69,7703300.0,10.8277,10.8913,10.8197,10.8833,7703300.0
2013-05-22 10:20:00,13.68,13.73,13.66,13.71,5116300.0,10.8754,10.9151,10.8595,10.8992,5116300.0
2013-05-22 10:30:00,13.7,13.71,13.47,13.52,8860100.0,10.8913,10.8992,10.7084,10.7482,8860100.0
2013-05-22 10:40:00,13.51,13.63,13.5,13.58,7517100.0,10.7402,10.8356,10.7323,10.7959,7517100.0
2013-05-22 10:50:00,13.58,13.61,13.56,13.59,6723300.0,10.7959,10.8197,10.78,10.8038,6723300.0
2013-05-22 11:00:00,13.58,13.66,13.55,13.65,3718400.0,10.7959,10.8595,10.772,10.8515,3718400.0
2013-05-22 11:10:00,13.66,13.69,13.63,13.66,3273200.0,10.8595,10.8833,10.8356,10.8595,3273200.0
2013-05-22 11:20:00,13.66,13.68,13.64,13.68,1639500.0,10.8595,10.8754,10.8436,10.8754,1639500.0
2013-05-22 11:30:00,13.68,13.7,13.63,13.65,2604600.0,10.8754,10.8913,10.8356,10.8515,2604600.0
2013-05-22 11:40:00,13.65,13.7,13.63,13.68,3550400.0,10.8515,10.8913,10.8356,10.8754,3550400.0
2013-05-22 11:50:00,13.69,13.69,13.64,13.66,1905600.0,10.8833,10.8833,10.8436,10.8595,1905600.0
2013-05-22 12:00:00,13.66,13.67,13.64,13.65,1165600.0,10.8595,10.8674,10.8436,10.8515,1165600.0
2013-05-22 12:10:00,13.65,13.66,13.6,13.6,2150100.0,10.8515,10.8595,10.8118,10.8118,2150100.0
2013-05-22 12:20:00,13.61,13.63,13.57,13.58,2138400.0,10.8197,10.8356,10.7879,10.7959,2138400.0
2013-05-22 12:30:00,13.59,13.62,13.57,13.62,2087300.0,10.8038,10.8277,10.7879,10.8277,2087300.0
2013-05-22 12:40:00,13.62,13.63,13.59,13.61,1563100.0,10.8277,10.8356,10.8038,10.8197,1563100.0
2013-05-22 12:50:00,13.61,13.63,13.6,13.63,928800.0,10.8197,10.8356,10.8118,10.8356,928800.0
2013-05-22 13:00:00,13.63,13.64,13.59,13.61,1245400.0,10.8356,10.8436,10.8038,10.8197,1245400.0
2013-05-22 13:10:00,13.62,13.63,13.59,13.6,1714000.0,10.8277,10.8356,10.8038,10.8118,1714000.0
2013-05-22 13:20:00,13.59,13.6,13.54,13.56,3406400.0,10.8038,10.8118,10.7641,10.78,3406400.0
2013-05-22 13:30:00,13.55,13.56,13.5,13.55,4145000.0,10.772,10.78,10.7323,10.772,4145000.0
2013-05-22 13:40:00,13.54,13.56,13.47,13.51,5192000.0,10.7641,10.78,10.7084,10.7402,5192000.0
2013-05-22 13:50:00,13.51,13.55,13.51,13.53,1989400.0,10.7402,10.772,10.7402,10.7561,1989400.0
2013-05-22 14:00:00,13.52,13.54,13.41,13.46,6450700.0,10.7482,10.7641,10.6607,10.7005,6450700.0
2013-05-22 14:10:00,13.46,13.47,13.37,13.43,6083000.0,10.7005,10.7084,10.6289,10.6766,6083000.0
2013-05-22 14:20:00,13.44,13.47,13.38,13.39,4070000.0,10.6846,10.7084,10.6369,10.6448,4070000.0
2013-05-22 14:30:00,13.4,13.43,13.36,13.38,3897800.0,10.6528,10.6766,10.621,10.6369,3897800.0
2013-05-22 14:40:00,13.38,13.42,13.35,13.41,3545200.0,10.6369,10.6687,10.613,10.6607,3545200.0
2013-05-22 14:50:00,13.41,13.43,13.38,13.43,2106400.0,10.6607,10.6766,10.6369,10.6766,2106400.0
2013-05-22 15:00:00,13.43,13.43,13.36,13.36,3404100.0,10.6766,10.6766,10.621,10.621,3404100.0
2013-05-22 15:10:00,13.36,13.37,13.3,13.31,4952400.0,10.621,10.6289,10.5733,10.5812,4952400.0
2013-05-22 15:20:00,13.31,13.32,13.2,13.21,7360800.0,10.5812,10.5892,10.4938,10.5017,7360800.0
2013-05-22 15:30:00,13.22,13.26,13.17,13.25,6086600.0,10.5097,10.5415,10.4699,10.5335,6086600.0
2013-05-22 15:40:00,13.25,13.3,13.23,13.27,5857500.0,10.5335,10.5733,10.5176,10.5494,5857500.0
2013-05-22 15:50:00,13.27,13.34,13.26,13.3,8120000.0,10.5494,10.6051,10.5415,10.5733,8120000.0
2013-05-23 09:30:00,12.93,13.05,12.82,13.01,24925700.0,10.2791,10.3745,10.1917,10.3427,24925700.0
2013-05-23 09:40:00,13.01,13.05,12.91,13.02,9237200.0,10.3427,10.3745,10.2632,10.3507,9237200.0
2013-05-23 09:50:00,13.01,13.02,12.97,12.99,6037800.0,10.3427,10.3507,10.3109,10.3268,6037800.0
2013-05-23 10:00:00,13.0,13.15,12.97,13.14,10135500.0,10.3348,10.454,10.3109,10.4461,10135500.0
2013-05-23 10:10:00,13.13,13.25,13.13,13.2,10099800.0,10.4381,10.5335,10.4381,10.4938,10099800.0
2013-05-23 10:20:00,13.19,13.25,13.19,13.22,4653600.0,10.4858,10.5335,10.4858,10.5097,4653600.0
2013-05-23 10:30:00,13.23,13.23,13.15,13.17,4891300.0,10.5176,10.5176,10.454,10.4699,4891300.0
2013-05-23 10:40:00,13.16,13.18,13.09,13.15,5084200.0,10.462,10.4779,10.4063,10.454,5084200.0
2013-05-23 10:50:00,13.15,13.22,13.14,13.16,4034500.0,10.454,10.5097,10.4461,10.462,4034500.0
2013-05-23 11:00:00,13.17,13.23,13.15,13.22,3253400.0,10.4699,10.5176,10.454,10.5097,3253400.0
2013-05-23 11:10:00,13.21,13.25,13.21,13.23,3690600.0,10.5017,10.5335,10.5017,10.5176,3690600.0
2013-05-23 11:20:00,13.23,13.27,13.22,13.27,3469800.0,10.5176,10.5494,10.5097,10.5494,3469800.0
2013-05-23 11:30:00,13.26,13.31,13.25,13.31,4523300.0,10.5415,10.5812,10.5335,10.5812,4523300.0
2013-05-23 11:40:00,13.31,13.33,13.26,13.27,6217500.0,10.5812,10.5971,10.5415,10.5494,6217500.0
2013-05-23 11:50:00,13.28,13.3,13.25,13.28,2193700.0,10.5574,10.5733,10.5335,10.5574,2193700.0
2013-05-23 12:00:00,13.28,13.39,13.28,13.38,4458700.0,10.5574,10.6448,10.5574,10.6369,4458700.0
2013-05-23 12:10:00,13.38,13.42,13.35,13.38,4647900.0,10.6369,10.6687,10.613,10.6369,4647900.0
2013-05-23 12:20:00,13.38,13.4,13.34,13.35,2996800.0,10.6369,10.6528,10.6051,10.613,2996800.0
2013-05-23 12:30:00,13.35,13.36,13.32,13.34,2673600.0,10.613,10.621,10.5892,10.6051,2673600.0
2013-05-23 12:40:00,13.34,13.35,13.31,13.34,2316600.0,10.6051,10.613,10.5812,10.6051,2316600.0
2013-05-23 12:50:00,13.33,13.34,13.28,13.28,1889400.0,10.5971,10.6051,10.5574,10.5574,1889400.0
2013-05-23 13:00:00,13.29,13.3,13.27,13.28,2191700.0,10.5653,10.5733,10.5494,10.5574,2191700.0
2013-05-23 13:10:00,13.28,13.29,13.26,13.27,1384900.0,10.5574,10.5653,10.5415,10.5494,1384900.0
2013-05-23 13:20:00,13.26,13.27,13.21,13.22,3573400.0,10.5415,10.5494,10.5017,10.5097,3573400.0
2013-05-23 13:30:00,13.22,13.3,13.21,13.29,2345500.0,10.5097,10.5733,10.5017,10.5653,2345500.0
2013-05-23 13:40:00,13.29,13.29,13.23,13.26,1730900.0,10.5653,10.5653,10.5176,10.5415,1730900.0
2013-05-23 13:50:00,13.26,13.29,13.23,13.29,1827300.0,10.5415,10.5653,10.5176,10.5653,1827300.0
2013-05-23 14:00:00,13.29,13.33,13.26,13.32,1986300.0,10.5653,10.5971,10.5415,10.5892,1986300.0
2013-05-23 14:10:00,13.32,13.34,13.3,13.34,2079800.0,10.5892,10.6051,10.5733,10.6051,2079800.0
2013-05-23 14:20:00,13.34,13.35,13.31,13.31,1592600.0,10.6051,10.613,10.5812,10.5812,1592600.0
2013-05-23 14:30:00,13.32,13.32,13.26,13.31,2533800.0,10.5892,10.5892,10.5415,10.5812,2533800.0
2013-05-23 14:40:00,13.31,13.37,13.3,13.36,3767900.0,10.5812,10.6289,10.5733,10.621,3767900.0
2013-05-23 14:50:00,13.36,13.38,13.3,13.31,3463200.0,10.621,10.6369,10.5733,10.5812,3463200.0
2013-05-23 15:00:00,13.31,13.32,13.27,13.28,2761000.0,10.5812,10.5892,10.5494,10.5574,2761000.0
2013-05-23 15:10:00,13.28,13.28,13.23,13.23,3733700.0,10.5574,10.5574,10.5176,10.5176,3733700.0
2013-05-23 15:20:00,13.24,13.26,13.21,13.24,4077100.0,10.5256,10.5415,10.5017,10.5256,4077100.0
2013-05-23 15:30:00,13.24,13.28,13.22,13.23,4526300.0,10.5256,10.5574,10.5097,10.5176,4526300.0
2013-05-23 15:40:00,13.23,13.25,13.19,13.19,5581500.0,10.5176,10.5335,10.4858,10.4858,5581500.0
2013-05-23 15:50:00,13.2,13.25,13.19,13.22,8420600.0,10.4938,10.5335,10.4858,10.5097,8420600.0
2013-05-24 09:30:00,13.17,13.24,13.12,13.21,7696600.0,10.4699,10.5256,10.4302,10.5017,7696600.0
2013-05-24 09:40:00,13.21,13.26,13.16,13.17,5021800.0,10.5017,10.5415,10.462,10.4699,5021800.0
2013-05-24 09:50:00,13.17,13.21,13.16,13.16,3428900.0,10.4699,10.5017,10.462,10.462,3428900.0
2013-05-24 10:00:00,13.16,13.19,13.12,13.18,4430100.0,10.462,10.4858,10.4302,10.4779,4430100.0
2013-05-24 10:10:00,13.18,13.19,13.13,13.16,4211800.0,10.4779,10.4858,10.4381,10.462,4211800.0
2013-05-24 10:20:00,13.15,13.19,13.14,13.19,2652300.0,10.454,10.4858,10.4461,10.4858,2652300.0
2013-05-24 10:30:00,13.19,13.2,13.15,13.18,3853500.0,10.4858,10.4938,10.454,10.4779,3853500.0
2013-05-24 10:40:00,13.17,13.18,13.14,13.16,2027400.0,10.4699,10.4779,10.4461,10.462,2027400.0
2013-05-24 10:50:00,13.16,13.18,13.14,13.17,1850400.0,10.462,10.4779,10.4461,10.4699,1850400.0
2013-05-24 11:00:00,13.17,13.18,13.13,13.18,1927000.0,10.4699,10.4779,10.4381,10.4779,1927000.0
2013-05-24 11:10:00,13.17,13.2,13.15,13.2,2333500.0,10.4699,10.4938,10.454,10.4938,2333500.0
2013-05-24 11:20:00,13.2,13.21,13.16,13.17,2421800.0,10.4938,10.5017,10.462,10.4699,2421800.0
2013-05-24 11:30:00,13.17,13.19,13.15,13.19,1496100.0,10.4699,10.4858,10.454,10.4858,1496100.0
2013-05-24 11:40:00,13.19,13.2,13.18,13.19,1324400.0,10.4858,10.4938,10.4779,10.4858,1324400.0
2013-05-24 11:50:00,13.19,13.2,13.17,13.19,1244400.0,10.4858,10.4938,10.4699,10.4858,1244400.0
2013-05-24 12:00:00,13.19,13.2,13.18,13.19,558800.0,10.4858,10.4938,10.4779,10.4858,558800.0
2013-05-24 12:10:00,13.2,13.21,13.18,13.21,1434800.0,10.4938,10.5017,10.4779,10.5017,1434800.0
2013-05-24 12:20:00,13.2,13.21,13.18,13.2,1026200.0,10.4938,10.5017,10.4779,10.4938,1026200.0
2013-05-24 12:30:00,13.2,13.2,13.15,13.17,1098600.0,10.4938,10.4938,10.454,10.4699,1098600.0
2013-05-24 12:40:00,13.17,13.18,13.16,13.17,389300.0,10.4699,10.4779,10.462,10.4699,389300.0
2013-05-24 12:50:00,13.17,13.18,13.16,13.16,581700.0,10.4699,10.4779,10.462,10.462,581700.0
2013-05-24 13:00:00,13.16,13.18,13.16,13.18,611300.0,10.462,10.4779,10.462,10.4779,611300.0
2013-05-24 13:10:00,13.18,13.2,13.17,13.2,1429400.0,10.4779,10.4938,10.4699,10.4938,1429400.0
2013-05-24 13:20:00,13.2,13.2,13.19,13.2,819400.0,10.4938,10.4938,10.4858,10.4938,819400.0
2013-05-24 13:30:00,13.2,13.22,13.18,13.19,1342800.0,10.4938,10.5097,10.4779,10.4858,1342800.0
2013-05-24 13:40:00,13.19,13.2,13.17,13.2,914400.0,10.4858,10.4938,10.4699,10.4938,914400.0
2013-05-24 13:50:00,13.19,13.2,13.18,13.2,702000.0,10.4858,10.4938,10.4779,10.4938,702000.0
2013-05-24 14:00:00,13.2,13.2,13.18,13.2,660700.0,10.4938,10.4938,10.4779,10.4938,660700.0
2013-05-24 14:10:00,13.19,13.22,13.19,13.21,1224400.0,10.4858,10.5097,10.4858,10.5017,1224400.0
2013-05-24 14:20:00,13.21,13.23,13.2,13.23,1502100.0,10.5017,10.5176,10.4938,10.5176,1502100.0
2013-05-24 14:30:00,13.23,13.24,13.2,13.21,1375700.0,10.5176,10.5256,10.4938,10.5017,1375700.0
2013-05-24 14:40:00,13.21,13.22,13.2,13.2,671900.0,10.5017,10.5097,10.4938,10.4938,671900.0
2013-05-24 14:50:00,13.21,13.22,13.19,13.21,1086400.0,10.5017,10.5097,10.4858,10.5017,1086400.0
2013-05-24 15:00:00,13.22,13.22,13.21,13.22,670500.0,10.5097,10.5097,10.5017,10.5097,670500.0
2013-05-24 15:10:00,13.22,13.24,13.2,13.2,1738500.0,10.5097,10.5256,10.4938,10.4938,1738500.0
2013-05-24 15:20:00,13.2,13.24,13.2,13.23,2263000.0,10.4938,10.5256,10.4938,10.5176,2263000.0
2013-05-24 15:30:00,13.23,13.24,13.2,13.22,1135000.0,10.5176,10.5256,10.4938,10.5097,1135000.0
2013-05-24 15:40:00,13.22,13.22,13.19,13.21,2482400.0,10.5097,10.5097,10.4858,10.5017,2482400.0
2013-05-24 15:50:00,13.21,13.24,13.19,13.24,4138600.0,10.5017,10.5256,10.4858,10.5256,4138600.0
2013-05-28 09:30:00,13.49,13.51,13.45,13.47,8891600.0,10.7243,10.7402,10.6925,10.7084,8891600.0
2013-05-28 09:40:00,13.46,13.49,13.42,13.48,5884200.0,10.7005,10.7243,10.6687,10.7164,5884200.0
2013-05-28 09:50:00,13.47,13.48,13.43,13.47,3249000.0,10.7084,10.7164,10.6766,10.7084,3249000.0
2013-05-28 10:00:00,13.46,13.48,13.44,13.46,4900800.0,10.7005,10.7164,10.6846,10.7005,4900800.0
2013-05-28 10:10:00,13.46,13.49,13.45,13.48,4312400.0,10.7005,10.7243,10.6925,10.7164,4312400.0
2013-05-28 10:20:00,13.47,13.49,13.46,13.47,2732100.0,10.7084,10.7243,10.7005,10.7084,2732100.0
2013-05-28 10:30:00,13.48,13.48,13.45,13.46,1723400.0,10.7164,10.7164,10.6925,10.7005,1723400.0
2013-05-28 10:40:00,13.45,13.46,13.42,13.45,3114500.0,10.6925,10.7005,10.6687,10.6925,3114500.0
2013-05-28 10:50:00,13.45,13.45,13.42,13.43,2821300.0,10.6925,10.6925,10.6687,10.6766,2821300.0
2013-05-28 11:00:00,13.44,13.44,13.4,13.42,4309400.0,10.6846,10.6846,10.6528,10.6687,4309400.0
2013-05-28 11:10:00,13.41,13.44,13.41,13.44,2335400.0,10.6607,10.6846,10.6607,10.6846,2335400.0
2013-05-28 11:20:00,13.44,13.44,13.41,13.44,1465500.0,10.6846,10.6846,10.6607,10.6846,1465500.0
2013-05-28 11:30:00,13.43,13.44,13.4,13.42,1862500.0,10.6766,10.6846,10.6528,10.6687,1862500.0
2013-05-28 11:40:00,13.42,13.44,13.4,13.44,2227900.0,10.6687,10.6846,10.6528,10.6846,2227900.0
2013-05-28 11:50:00,13.44,13.44,13.4,13.41,2983000.0,10.6846,10.6846,10.6528,10.6607,2983000.0
2013-05-28 12:00:00,13.4,13.43,13.4,13.43,2241800.0,10.6528,10.6766,10.6528,10.6766,2241800.0
2013-05-28 12:10:00,13.43,13.45,13.41,13.45,1534900.0,10.6766,10.6925,10.6607,10.6925,1534900.0
2013-05-28 12:20:00,13.45,13.46,13.44,13.45,1390700.0,10.6925,10.7005,10.6846,10.6925,1390700.0
2013-05-28 12:30:00,13.45,13.47,13.43,13.47,1642100.0,10.6925,10.7084,10.6766,10.7084,1642100.0
2013-05-28 12:40:00,13.46,13.48,13.46,13.47,1367000.0,10.7005,10.7164,10.7005,10.7084,1367000.0
2013-05-28 12:50:00,13.47,13.47,13.45,13.47,1023500.0,10.7084,10.7084,10.6925,10.7084,1023500.0
2013-05-28 13:00:00,13.46,13.48,13.44,13.44,1612900.0,10.7005,10.7164,10.6846,10.6846,1612900.0
2013-05-28 13:10:00,13.44,13.46,13.44,13.45,1507500.0,10.6846,10.7005,10.6846,10.6925,1507500.0
2013-05-28 13:20:00,13.46,13.46,13.42,13.42,1319200.0,10.7005,10.7005,10.6687,10.6687,1319200.0
2013-05-28 13:30:00,13.42,13.43,13.38,13.38,3644000.0,10.6687,10.6766,10.6369,10.6369,3644000.0
2013-05-28 13:40:00,13.38,13.39,13.35,13.37,2673300.0,10.6369,10.6448,10.613,10.6289,2673300.0
2013-05-28 13:50:00,13.38,13.38,13.36,13.37,2329100.0,10.6369,10.6369,10.621,10.6289,2329100.0
2013-05-28 14:00:00,13.36,13.37,13.33,13.35,2276800.0,10.621,10.6289,10.5971,10.613,2276800.0
2013-05-28 14:10:00,13.34,13.37,13.33,13.36,2872100.0,10.6051,10.6289,10.5971,10.621,2872100.0
2013-05-28 14:20:00,13.36,13.37,13.35,13.37,1386900.0,10.621,10.6289,10.613,10.6289,1386900.0
2013-05-28 14:30:00,13.36,13.37,13.32,13.33,1662500.0,10.621,10.6289,10.5892,10.5971,1662500.0
2013-05-28 14:40:00,13.33,13.38,13.32,13.38,1177300.0,10.5971,10.6369,10.5892,10.6369,1177300.0
2013-05-28 14:50:00,13.38,13.4,13.37,13.38,1514600.0,10.6369,10.6528,10.6289,10.6369,1514600.0
2013-05-28 15:00:00,13.39,13.4,13.36,13.4,2450500.0,10.6448,10.6528,10.621,10.6528,2450500.0
2013-05-28 15:10:00,13.4,13.41,13.39,13.4,4910500.0,10.6528,10.6607,10.6448,10.6528,4910500.0
2013-05-28 15:20:00,13.4,13.4,13.37,13.38,1940700.0,10.6528,10.6528,10.6289,10.6369,1940700.0
2013-05-28 15:30:00,13.37,13.41,13.37,13.4,3012000.0,10.6289,10.6607,10.6289,10.6528,3012000.0
2013-05-28 15:40:00,13.4,13.41,13.33,13.34,4378400.0,10.6528,10.6607,10.5971,10.6051,4378400.0
2013-05-28 15:50:00,13.34,13.36,13.31,13.36,10102100.0,10.6051,10.621,10.5812,10.621,10102100.0
2013-05-29 09:30:00,13.31,13.43,13.27,13.35,7209400.0,10.5812,10.6766,10.5494,10.613,7209400.0
2013-05-29 09:40:00,13.36,13.44,13.31,13.43,6059100.0,10.621,10.6846,10.5812,10.6766,6059100.0
2013-05-29 09:50:00,13.43,13.47,13.42,13.45,5693000.0,10.6766,10.7084,10.6687,10.6925,5693000.0
2013-05-29 10:00:00,13.46,13.5,13.45,13.48,6756300.0,10.7005,10.7323,10.6925,10.7164,6756300.0
2013-05-29 10:10:00,13.48,13.5,13.47,13.48,5322100.0,10.7164,10.7323,10.7084,10.7164,5322100.0
2013-05-29 10:20:00,13.49,13.5,13.43,13.47,6640200.0,10.7243,10.7323,10.6766,10.7084,6640200.0
2013-05-29 10:30:00,13.46,13.5,13.45,13.48,2789000.0,10.7005,10.7323,10.6925,10.7164,2789000.0
2013-05-29 10:40:00,13.48,13.49,13.45,13.45,3221900.0,10.7164,10.7243,10.6925,10.6925,3221900.0
2013-05-29 10:50:00,13.45,13.46,13.41,13.42,3029500.0,10.6925,10.7005,10.6607,10.6687,3029500.0
2013-05-29 11:00:00,13.42,13.43,13.38,13.38,3694200.0,10.6687,10.6766,10.6369,10.6369,3694200.0
2013-05-29 11:10:00,13.39,13.44,13.38,13.43,2882700.0,10.6448,10.6846,10.6369,10.6766,2882700.0
2013-05-29 11:20:00,13.43,13.46,13.43,13.46,2526000.0,10.6766,10.7005,10.6766,10.7005,2526000.0
2013-05-29 11:30:00,13.45,13.48,13.45,13.47,2090200.0,10.6925,10.7164,10.6925,10.7084,2090200.0
2013-05-29 11:40:00,13.46,13.48,13.45,13.47,1748100.0,10.7005,10.7164,10.6925,10.7084,1748100.0
2013-05-29 11:50:00,13.47,13.49,13.46,13.49,2214600.0,10.7084,10.7243,10.7005,10.7243,2214600.0
2013-05-29 12:00:00,13.49,13.5,13.47,13.47,2176100.0,10.7243,10.7323,10.7084,10.7084,2176100.0
2013-05-29 12:10:00,13.47,13.5,13.47,13.5,1333800.0,10.7084,10.7323,10.7084,10.7323,1333800.0
2013-05-29 12:20:00,13.5,13.5,13.47,13.48,1543300.0,10.7323,10.7323,10.7084,10.7164,1543300.0
2013-05-29 12:30:00,13.48,13.49,13.46,13.48,1525400.0,10.7164,10.7243,10.7005,10.7164,1525400.0
2013-05-29 12:40:00,13.48,13.48,13.44,13.45,1658500.0,10.7164,10.7164,10.6846,10.6925,1658500.0
2013-05-29 12:50:00,13.44,13.45,13.42,13.45,1472400.0,10.6846,10.6925,10.6687,10.6925,1472400.0
2013-05-29 13:00:00,13.45,13.47,13.44,13.45,1201100.0,10.6925,10.7084,10.6846,10.6925,1201100.0
2013-05-29 13:10:00,13.46,13.48,13.43,13.48,1326800.0,10.7005,10.7164,10.6766,10.7164,1326800.0
2013-05-29 13:20:00,13.48,13.5,13.47,13.5,2091100.0,10.7164,10.7323,10.7084,10.7323,2091100.0
2013-05-29 13:30:00,13.5,13.51,13.48,13.51,3963400.0,10.7323,10.7402,10.7164,10.7402,3963400.0
2013-05-29 13:40:00,13.51,13.55,13.51,13.53,4267800.0,10.7402,10.772,10.7402,10.7561,4267800.0
2013-05-29 13:50:00,13.53,13.54,13.51,13.51,2335900.0,10.7561,10.7641,10.7402,10.7402,2335900.0
2013-05-29 14:00:00,13.51,13.53,13.49,13.51,1947600.0,10.7402,10.7561,10.7243,10.7402,1947600.0
2013-05-29 14:10:00,13.5,13.54,13.5,13.53,1614500.0,10.7323,10.7641,10.7323,10.7561,1614500.0
2013-05-29 14:20:00,13.53,13.53,13.49,13.51,1899300.0,10.7561,10.7561,10.7243,10.7402,1899300.0
2013-05-29 14:30:00,13.51,13.51,13.47,13.5,1614700.0,10.7402,10.7402,10.7084,10.7323,1614700.0
2013-05-29 14:40:00,13.49,13.53,13.48,13.5,1723000.0,10.7243,10.7561,10.7164,10.7323,1723000.0
2013-05-29 14:50:00,13.5,13.52,13.49,13.49,1858500.0,10.7323,10.7482,10.7243,10.7243,1858500.0
2013-05-29 15:00:00,13.49,13.52,13.48,13.51,1988500.0,10.7243,10.7482,10.7164,10.7402,1988500.0
2013-05-29 15:10:00,13.52,13.53,13.51,13.53,993000.0,10.7482,10.7561,10.7402,10.7561,993000.0
2013-05-29 15:20:00,13.53,13.55,13.52,13.55,2770400.0,10.7561,10.772,10.7482,10.772,2770400.0
2013-05-29 15:30:00,13.55,13.56,13.53,13.54,2740900.0,10.772,10.78,10.7561,10.7641,2740900.0
2013-05-29 15:40:00,13.54,13.54,13.42,13.48,6000500.0,10.7641,10.7641,10.6687,10.7164,6000500.0
2013-05-29 15:50:00,13.48,13.5,13.45,13.49,6412700.0,10.7164,10.7323,10.6925,10.7243,6412700.0
2013-05-30 09:30:00,13.5,13.54,13.43,13.52,6696900.0,10.7323,10.7641,10.6766,10.7482,6696900.0
2013-05-30 09:40:00,13.53,13.7,13.52,13.68,9992400.0,10.7561,10.8913,10.7482,10.8754,9992400.0
2013-05-30 09:50:00,13.68,13.72,13.67,13.71,6211700.0,10.8754,10.9072,10.8674,10.8992,6211700.0
2013-05-30 10:00:00,13.7,13.71,13.65,13.68,5111800.0,10.8913,10.8992,10.8515,10.8754,5111800.0
2013-05-30 10:10:00,13.69,13.7,13.63,13.63,4247200.0,10.8833,10.8913,10.8356,10.8356,4247200.0
2013-05-30 10:20:00,13.63,13.7,13.63,13.68,2615200.0,10.8356,10.8913,10.8356,10.8754,2615200.0
2013-05-30 10:30:00,13.68,13.7,13.67,13.68,3274100.0,10.8754,10.8913,10.8674,10.8754,3274100.0
2013-05-30 10:40:00,13.68,13.72,13.68,13.72,3785000.0,10.8754,10.9072,10.8754,10.9072,3785000.0
2013-05-30 10:50:00,13.72,13.75,13.71,13.73,4419200.0,10.9072,10.931,10.8992,10.9151,4419200.0
2013-05-30 11:00:00,13.73,13.73,13.7,13.72,3249600.0,10.9151,10.9151,10.8913,10.9072,3249600.0
2013-05-30 11:10:00,13.72,13.73,13.69,13.69,2001400.0,10.9072,10.9151,10.8833,10.8833,2001400.0
2013-05-30 11:20:00,13.7,13.73,13.69,13.73,2180200.0,10.8913,10.9151,10.8833,10.9151,2180200.0
2013-05-30 11:30:00,13.73,13.75,13.71,13.75,2026200.0,10.9151,10.931,10.8992,10.931,2026200.0
2013-05-30 11:40:00,13.75,13.79,13.74,13.77,4095500.0,10.931,10.9628,10.9231,10.9469,4095500.0
2013-05-30 11:50:00,13.77,13.8,13.77,13.8,3231000.0,10.9469,10.9708,10.9469,10.9708,3231000.0
2013-05-30 12:00:00,13.8,13.82,13.78,13.79,3935900.0,10.9708,10.9867,10.9549,10.9628,3935900.0
2013-05-30 12:10:00,13.78,13.81,13.77,13.81,2234500.0,10.9549,10.9787,10.9469,10.9787,2234500.0
2013-05-30 12:20:00,13.8,13.81,13.79,13.8,1597200.0,10.9708,10.9787,10.9628,10.9708,1597200.0
2013-05-30 12:30:00,13.8,13.81,13.77,13.79,2655200.0,10.9708,10.9787,10.9469,10.9628,2655200.0
2013-05-30 12:40:00,13.79,13.83,13.79,13.82,2725100.0,10.9628,10.9946,10.9628,10.9867,2725100.0
2013-05-30 12:50:00,13.82,13.82,13.78,13.8,2547200.0,10.9867,10.9867,10.9549,10.9708,2547200.0
2013-05-30 13:00:00,13.8,13.84,13.79,13.84,2191200.0,10.9708,11.0026,10.9628,11.0026,2191200.0
2013-05-30 13:10:00,13.83,13.84,13.81,13.83,1588900.0,10.9946,11.0026,10.9787,10.9946,1588900.0
2013-05-30 13:20:00,13.84,13.85,13.82,13.85,1500100.0,11.0026,11.0105,10.9867,11.0105,1500100.0
2013-05-30 13:30:00,13.84,13.86,13.84,13.85,1778100.0,11.0026,11.0185,11.0026,11.0105,1778100.0
2013-05-30 13:40:00,13.85,13.86,13.84,13.86,2618000.0,11.0105,11.0185,11.0026,11.0185,2618000.0
2013-05-30 13:50:00,13.85,13.88,13.85,13.87,6894500.0,11.0105,11.0344,11.0105,11.0264,6894500.0
2013-05-30 14:00:00,13.87,13.89,13.83,13.84,5199900.0,11.0264,11.0423,10.9946,11.0026,5199900.0
2013-05-30 14:10:00,13.83,13.84,13.81,13.84,3040700.0,10.9946,11.0026,10.9787,11.0026,3040700.0
2013-05-30 14:20:00,13.84,13.88,13.83,13.88,1826100.0,11.0026,11.0344,10.9946,11.0344,1826100.0
2013-05-30 14:30:00,13.88,13.9,13.85,13.89,2799100.0,11.0344,11.0503,11.0105,11.0423,2799100.0
2013-05-30 14:40:00,13.89,13.9,13.86,13.9,5266000.0,11.0423,11.0503,11.0185,11.0503,5266000.0
2013-05-30 14:50:00,13.89,13.93,13.89,13.9,3532600.0,11.0423,11.0741,11.0423,11.0503,3532600.0
2013-05-30 15:00:00,13.9,13.91,13.86,13.9,3179900.0,11.0503,11.0582,11.0185,11.0503,3179900.0
2013-05-30 15:10:00,13.9,13.9,13.85,13.87,2953300.0,11.0503,11.0503,11.0105,11.0264,2953300.0
2013-05-30 15:20:00,13.87,13.89,13.84,13.84,3120400.0,11.0264,11.0423,11.0026,11.0026,3120400.0
2013-05-30 15:30:00,13.84,13.87,13.83,13.87,4461900.0,11.0026,11.0264,10.9946,11.0264,4461900.0
2013-05-30 15:40:00,13.87,13.92,13.87,13.88,4958600.0,11.0264,11.0662,11.0264,11.0344,4958600.0
2013-05-30 15:50:00,13.88,13.89,13.82,13.84,8895500.0,11.0344,11.0423,10.9867,11.0026,8895500.0
2013-05-31 09:30:00,13.92,13.98,13.86,13.98,11641300.0,11.0662,11.1139,11.0185,11.1139,11641300.0
2013-05-31 09:40:00,13.98,13.99,13.92,13.96,8841200.0,11.1139,11.1218,11.0662,11.098,8841200.0
2013-05-31 09:50:00,13.96,13.99,13.93,13.94,5544200.0,11.098,11.1218,11.0741,11.0821,5544200.0
2013-05-31 10:00:00,13.95,13.96,13.9,13.9,5713600.0,11.09,11.098,11.0503,11.0503,5713600.0
2013-05-31 10:10:00,13.9,13.92,13.81,13.89,8896600.0,11.0503,11.0662,10.9787,11.0423,8896600.0
2013-05-31 10:20:00,13.89,13.9,13.84,13.86,3333500.0,11.0423,11.0503,11.0026,11.0185,3333500.0
2013-05-31 10:30:00,13.87,13.95,13.86,13.95,3332700.0,11.0264,11.09,11.0185,11.09,3332700.0
2013-05-31 10:40:00,13.95,13.95,13.89,13.91,3100500.0,11.09,11.09,11.0423,11.0582,3100500.0
2013-05-31 10:50:00,13.91,13.91,13.88,13.88,1983900.0,11.0582,11.0582,11.0344,11.0344,1983900.0
2013-05-31 11:00:00,13.88,13.92,13.87,13.92,3494900.0,11.0344,11.0662,11.0264,11.0662,3494900.0
2013-05-31 11:10:00,13.91,13.94,13.91,13.93,3176900.0,11.0582,11.0821,11.0582,11.0741,3176900.0
2013-05-31 11:20:00,13.93,13.94,13.92,13.92,2091600.0,11.0741,11.0821,11.0662,11.0662,2091600.0
2013-05-31 11:30:00,13.93,13.94,13.91,13.93,2344100.0,11.0741,11.0821,11.0582,11.0741,2344100.0
2013-05-31 11:40:00,13.92,13.93,13.92,13.92,919400.0,11.0662,11.0741,11.0662,11.0662,919400.0
2013-05-31 11:50:00,13.93,13.93,13.91,13.92,1071200.0,11.0741,11.0741,11.0582,11.0662,1071200.0
2013-05-31 12:00:00,13.92,13.93,13.89,13.91,2587000.0,11.0662,11.0741,11.0423,11.0582,2587000.0
2013-05-31 12:10:00,13.91,13.91,13.87,13.9,2149400.0,11.0582,11.0582,11.0264,11.0503,2149400.0
2013-05-31 12:20:00,13.9,13.91,13.88,13.89,1996700.0,11.0503,11.0582,11.0344,11.0423,1996700.0
2013-05-31 12:30:00,13.9,13.91,13.88,13.9,1582400.0,11.0503,11.0582,11.0344,11.0503,1582400.0
2013-05-31 12:40:00,13.9,13.9,13.89,13.9,1157200.0,11.0503,11.0503,11.0423,11.0503,1157200.0
2013-05-31 12:50:00,13.89,13.9,13.87,13.88,2272400.0,11.0423,11.0503,11.0264,11.0344,2272400.0
2013-05-31 13:00:00,13.88,13.9,13.87,13.9,1805100.0,11.0344,11.0503,11.0264,11.0503,1805100.0
2013-05-31 13:10:00,13.9,13.9,13.88,13.89,1160200.0,11.0503,11.0503,11.0344,11.0423,1160200.0
2013-05-31 13:20:00,13.89,13.9,13.88,13.9,1511400.0,11.0423,11.0503,11.0344,11.0503,1511400.0
2013-05-31 13:30:00,13.89,13.9,13.85,13.87,2464100.0,11.0423,11.0503,11.0105,11.0264,2464100.0
2013-05-31 13:40:00,13.86,13.87,13.85,13.86,1761500.0,11.0185,11.0264,11.0105,11.0185,1761500.0
2013-05-31 13:50:00,13.85,13.86,13.82,13.84,2122400.0,11.0105,11.0185,10.9867,11.0026,2122400.0
2013-05-31 14:00:00,13.85,13.86,13.83,13.86,1143900.0,11.0105,11.0185,10.9946,11.0185,1143900.0
2013-05-31 14:10:00,13.86,13.86,13.83,13.85,1472300.0,11.0185,11.0185,10.9946,11.0105,1472300.0
2013-05-31 14:20:00,13.85,13.85,13.82,13.84,1609900.0,11.0105,11.0105,10.9867,11.0026,1609900.0
2013-05-31 14:30:00,13.83,13.84,13.79,13.82,3959300.0,10.9946,11.0026,10.9628,10.9867,3959300.0
2013-05-31 14:40:00,13.82,13.82,13.78,13.79,3073400.0,10.9867,10.9867,10.9549,10.9628,3073400.0
2013-05-31 14:50:00,13.78,13.82,13.78,13.78,2789300.0,10.9549,10.9867,10.9549,10.9549,2789300.0
2013-05-31 15:00:00,13.78,13.81,13.77,13.81,3622200.0,10.9549,10.9787,10.9469,10.9787,3622200.0
2013-05-31 15:10:00,13.81,13.84,13.79,13.82,2159000.0,10.9787,11.0026,10.9628,10.9867,2159000.0
2013-05-31 15:20:00,13.83,13.87,13.82,13.84,3725500.0,10.9946,11.0264,10.9867,11.0026,3725500.0
2013-05-31 15:30:00,13.83,13.84,13.78,13.79,5163900.0,10.9946,11.0026,10.9549,10.9628,5163900.0
2013-05-31 15:40:00,13.79,13.82,13.78,13.78,4186200.0,10.9628,10.9867,10.9549,10.9549,4186200.0
2013-05-31 15:50:00,13.78,13.79,13.67,13.67,15806200.0,10.9549,10.9628,10.8674,10.8674,15806200.0
2013-06-03 09:30:00,13.69,13.73,13.64,13.65,11393200.0,10.8833,10.9151,10.8436,10.8515,11393200.0
2013-06-03 09:40:00,13.64,13.68,13.55,13.6,9070200.0,10.8436,10.8754,10.772,10.8118,9070200.0
2013-06-03 09:50:00,13.6,13.69,13.58,13.59,6914400.0,10.8118,10.8833,10.7959,10.8038,6914400.0
2013-06-03 10:00:00,13.58,13.6,13.46,13.58,14256700.0,10.7959,10.8118,10.7005,10.7959,14256700.0
2013-06-03 10:10:00,13.58,13.59,13.5,13.52,6632600.0,10.7959,10.8038,10.7323,10.7482,6632600.0
2013-06-03 10:20:00,13.52,13.57,13.45,13.47,8237600.0,10.7482,10.7879,10.6925,10.7084,8237600.0
2013-06-03 10:30:00,13.47,13.47,13.35,13.39,9316400.0,10.7084,10.7084,10.613,10.6448,9316400.0
2013-06-03 10:40:00,13.4,13.4,13.3,13.35,8338900.0,10.6528,10.6528,10.5733,10.613,8338900.0
2013-06-03 10:50:00,13.36,13.42,13.34,13.36,7477300.0,10.621,10.6687,10.6051,10.621,7477300.0
2013-06-03 11:00:00,13.35,13.37,13.3,13.32,4512400.0,10.613,10.6289,10.5733,10.5892,4512400.0
2013-06-03 11:10:00,13.33,13.33,13.25,13.28,8140300.0,10.5971,10.5971,10.5335,10.5574,8140300.0
2013-06-03 11:20:00,13.28,13.3,13.21,13.22,7696000.0,10.5574,10.5733,10.5017,10.5097,7696000.0
2013-06-03 11:30:00,13.22,13.27,13.21,13.26,5391500.0,10.5097,10.5494,10.5017,10.5415,5391500.0
2013-06-03 11:40:00,13.26,13.32,13.24,13.31,4394200.0,10.5415,10.5892,10.5256,10.5812,4394200.0
2013-06-03 11:50:00,13.31,13.32,13.28,13.31,2769400.0,10.5812,10.5892,10.5574,10.5812,2769400.0
2013-06-03 12:00:00,13.31,13.32,13.27,13.31,2273200.0,10.5812,10.5892,10.5494,10.5812,2273200.0
2013-06-03 12:10:00,13.31,13.33,13.28,13.3,2489200.0,10.5812,10.5971,10.5574,10.5733,2489200.0
2013-06-03 12:20:00,13.3,13.32,13.28,13.32,2017200.0,10.5733,10.5892,10.5574,10.5892,2017200.0
2013-06-03 12:30:00,13.32,13.33,13.29,13.32,2158400.0,10.5892,10.5971,10.5653,10.5892,2158400.0
2013-06-03 12:40:00,13.32,13.36,13.31,13.36,2726800.0,10.5892,10.621,10.5812,10.621,2726800.0
2013-06-03 12:50:00,13.36,13.37,13.32,13.34,2181800.0,10.621,10.6289,10.5892,10.6051,2181800.0
2013-06-03 13:00:00,13.34,13.38,13.34,13.38,2092400.0,10.6051,10.6369,10.6051,10.6369,2092400.0
2013-06-03 13:10:00,13.38,13.4,13.36,13.38,2425300.0,10.6369,10.6528,10.621,10.6369,2425300.0
2013-06-03 13:20:00,13.38,13.38,13.35,13.36,1774100.0,10.6369,10.6369,10.613,10.621,1774100.0
2013-06-03 13:30:00,13.36,13.36,13.31,13.32,2224400.0,10.621,10.621,10.5812,10.5892,2224400.0
2013-06-03 13:40:00,13.33,13.35,13.32,13.34,956500.0,10.5971,10.613,10.5892,10.6051,956500.0
2013-06-03 13:50:00,13.34,13.37,13.34,13.35,1681500.0,10.6051,10.6289,10.6051,10.613,1681500.0
2013-06-03 14:00:00,13.35,13.41,13.33,13.39,3431500.0,10.613,10.6607,10.5971,10.6448,3431500.0
2013-06-03 14:10:00,13.39,13.4,13.34,13.34,2073000.0,10.6448,10.6528,10.6051,10.6051,2073000.0
2013-06-03 14:20:00,13.35,13.39,13.33,13.38,2050200.0,10.613,10.6448,10.5971,10.6369,2050200.0
2013-06-03 14:30:00,13.37,13.38,13.33,13.35,2053300.0,10.6289,10.6369,10.5971,10.613,2053300.0
2013-06-03 14:40:00,13.35,13.42,13.34,13.4,2676200.0,10.613,10.6687,10.6051,10.6528,2676200.0
2013-06-03 14:50:00,13.4,13.45,13.39,13.42,3486100.0,10.6528,10.6925,10.6448,10.6687,3486100.0
2013-06-03 15:00:00,13.42,13.45,13.41,13.42,2214700.0,10.6687,10.6925,10.6607,10.6687,2214700.0
2013-06-03 15:10:00,13.42,13.43,13.37,13.39,2868300.0,10.6687,10.6766,10.6289,10.6448,2868300.0
2013-06-03 15:20:00,13.39,13.44,13.38,13.44,2129700.0,10.6448,10.6846,10.6369,10.6846,2129700.0
2013-06-03 15:30:00,13.43,13.46,13.42,13.46,3649700.0,10.6766,10.7005,10.6687,10.7005,3649700.0
2013-06-03 15:40:00,13.46,13.49,13.44,13.48,4016200.0,10.7005,10.7243,10.6846,10.7164,4016200.0
2013-06-03 15:50:00,13.47,13.55,13.45,13.54,10155400.0,10.7084,10.772,10.6925,10.7641,10155400.0
2013-06-04 09:30:00,13.51,13.66,13.5,13.59,8777400.0,10.7402,10.8595,10.7323,10.8038,8777400.0
2013-06-04 09:40:00,13.6,13.67,13.58,13.65,6015400.0,10.8118,10.8674,10.7959,10.8515,6015400.0
2013-06-04 09:50:00,13.65,13.65,13.58,13.59,4233000.0,10.8515,10.8515,10.7959,10.8038,4233000.0
2013-06-04 10:00:00,13.59,13.61,13.55,13.6,4275100.0,10.8038,10.8197,10.772,10.8118,4275100.0
2013-06-04 10:10:00,13.59,13.65,13.57,13.58,3272200.0,10.8038,10.8515,10.7879,10.7959,3272200.0
2013-06-04 10:20:00,13.58,13.62,13.57,13.62,2191700.0,10.7959,10.8277,10.7879,10.8277,2191700.0
2013-06-04 10:30:00,13.62,13.64,13.59,13.6,2859700.0,10.8277,10.8436,10.8038,10.8118,2859700.0
2013-06-04 10:40:00,13.6,13.6,13.56,13.57,2125600.0,10.8118,10.8118,10.78,10.7879,2125600.0
2013-06-04 10:50:00,13.57,13.58,13.51,13.54,4695800.0,10.7879,10.7959,10.7402,10.7641,4695800.0
2013-06-04 11:00:00,13.54,13.54,13.5,13.51,2869800.0,10.7641,10.7641,10.7323,10.7402,2869800.0
2013-06-04 11:10:00,13.51,13.54,13.51,13.52,1866400.0,10.7402,10.7641,10.7402,10.7482,1866400.0
2013-06-04 11:20:00,13.52,13.55,13.52,13.54,1825600.0,10.7482,10.772,10.7482,10.7641,1825600.0
2013-06-04 11:30:00,13.55,13.57,13.52,13.54,1628600.0,10.772,10.7879,10.7482,10.7641,1628600.0
2013-06-04 11:40:00,13.55,13.6,13.54,13.58,1814000.0,10.772,10.8118,10.7641,10.7959,1814000.0
2013-06-04 11:50:00,13.58,13.6,13.57,13.59,1121300.0,10.7959,10.8118,10.7879,10.8038,1121300.0
2013-06-04 12:00:00,13.59,13.59,13.53,13.54,2182300.0,10.8038,10.8038,10.7561,10.7641,2182300.0
2013-06-04 12:10:00,13.54,13.56,13.51,13.52,1881000.0,10.7641,10.78,10.7402,10.7482,1881000.0
2013-06-04 12:20:00,13.53,13.54,13.51,13.51,1158300.0,10.7561,10.7641,10.7402,10.7402,1158300.0
2013-06-04 12:30:00,13.52,13.56,13.5,13.54,1748800.0,10.7482,10.78,10.7323,10.7641,1748800.0
2013-06-04 12:40:00,13.54,13.54,13.51,13.51,1089000.0,10.7641,10.7641,10.7402,10.7402,1089000.0
2013-06-04 12:50:00,13.51,13.55,13.51,13.53,2031300.0,10.7402,10.772,10.7402,10.7561,2031300.0
2013-06-04 13:00:00,13.53,13.54,13.51,13.54,932200.0,10.7561,10.7641,10.7402,10.7641,932200.0
2013-06-04 13:10:00,13.54,13.54,13.51,13.52,1120900.0,10.7641,10.7641,10.7402,10.7482,1120900.0
2013-06-04 13:20:00,13.52,13.53,13.4,13.4,4595700.0,10.7482,10.7561,10.6528,10.6528,4595700.0
2013-06-04 13:30:00,13.41,13.42,13.36,13.39,3519800.0,10.6607,10.6687,10.621,10.6448,3519800.0
2013-06-04 13:40:00,13.4,13.43,13.37,13.38,3706500.0,10.6528,10.6766,10.6289,10.6369,3706500.0
2013-06-04 13:50:00,13.38,13.41,13.36,13.4,2578300.0,10.6369,10.6607,10.621,10.6528,2578300.0
2013-06-04 14:00:00,13.39,13.39,13.31,13.32,3951100.0,10.6448,10.6448,10.5812,10.5892,3951100.0
2013-06-04 14:10:00,13.33,13.38,13.31,13.38,4082500.0,10.5971,10.6369,10.5812,10.6369,4082500.0
2013-06-04 14:20:00,13.38,13.42,13.37,13.42,3393200.0,10.6369,10.6687,10.6289,10.6687,3393200.0
2013-06-04 14:30:00,13.42,13.44,13.39,13.42,2457300.0,10.6687,10.6846,10.6448,10.6687,2457300.0
2013-06-04 14:40:00,13.41,13.44,13.38,13.38,1919400.0,10.6607,10.6846,10.6369,10.6369,1919400.0
2013-06-04 14:50:00,13.38,13.41,13.33,13.35,2913200.0,10.6369,10.6607,10.5971,10.613,2913200.0
2013-06-04 15:00:00,13.35,13.39,13.34,13.37,2941300.0,10.613,10.6448,10.6051,10.6289,2941300.0
2013-06-04 15:10:00,13.37,13.38,13.34,13.36,2218000.0,10.6289,10.6369,10.6051,10.621,2218000.0
2013-06-04 15:20:00,13.35,13.42,13.35,13.41,2906400.0,10.613,10.6687,10.613,10.6607,2906400.0
2013-06-04 15:30:00,13.41,13.46,13.4,13.43,3215100.0,10.6607,10.7005,10.6528,10.6766,3215100.0
2013-06-04 15:40:00,13.43,13.47,13.42,13.44,3646300.0,10.6766,10.7084,10.6687,10.6846,3646300.0
2013-06-04 15:50:00,13.43,13.44,13.35,13.37,8063300.0,10.6766,10.6846,10.613,10.6289,8063300.0
2013-06-05 09:30:00,13.29,13.4,13.27,13.38,7367900.0,10.5734,10.6609,10.5575,10.645,7367900.0
2013-06-05 09:40:00,13.39,13.45,13.35,13.38,5385100.0,10.6529,10.7007,10.6211,10.645,5385100.0
2013-06-05 09:50:00,13.38,13.39,13.25,13.27,7169700.0,10.645,10.6529,10.5416,10.5575,7169700.0
2013-06-05 10:00:00,13.27,13.32,13.2,13.2,7405400.0,10.5575,10.5973,10.5018,10.5018,7405400.0
2013-06-05 10:10:00,13.2,13.25,13.14,13.15,10916300.0,10.5018,10.5416,10.454,10.462,10916300.0
2013-06-05 10:20:00,13.16,13.26,13.15,13.25,6168300.0,10.47,10.5495,10.462,10.5416,6168300.0
2013-06-05 10:30:00,13.26,13.26,13.18,13.21,3277400.0,10.5495,10.5495,10.4859,10.5097,3277400.0
2013-06-05 10:40:00,13.2,13.23,13.18,13.19,3123400.0,10.5018,10.5257,10.4859,10.4938,3123400.0
2013-06-05 10:50:00,13.19,13.2,13.15,13.16,4567500.0,10.4938,10.5018,10.462,10.47,4567500.0
2013-06-05 11:00:00,13.16,13.17,13.12,13.16,5719400.0,10.47,10.4779,10.4381,10.47,5719400.0
2013-06-05 11:10:00,13.16,13.16,13.1,13.13,4545800.0,10.47,10.47,10.4222,10.4461,4545800.0
2013-06-05 11:20:00,13.13,13.19,13.12,13.15,4359700.0,10.4461,10.4938,10.4381,10.462,4359700.0
2013-06-05 11:30:00,13.15,13.2,13.13,13.2,3178700.0,10.462,10.5018,10.4461,10.5018,3178700.0
2013-06-05 11:40:00,13.2,13.2,13.16,13.16,2266000.0,10.5018,10.5018,10.47,10.47,2266000.0
2013-06-05 11:50:00,13.16,13.17,13.1,13.1,3280200.0,10.47,10.4779,10.4222,10.4222,3280200.0
2013-06-05 12:00:00,13.11,13.12,13.07,13.09,4450600.0,10.4302,10.4381,10.3984,10.4143,4450600.0
2013-06-05 12:10:00,13.09,13.1,13.07,13.08,1742700.0,10.4143,10.4222,10.3984,10.4063,1742700.0
2013-06-05 12:20:00,13.09,13.11,13.07,13.1,2405900.0,10.4143,10.4302,10.3984,10.4222,2405900.0
2013-06-05 12:30:00,13.11,13.12,13.08,13.09,1839300.0,10.4302,10.4381,10.4063,10.4143,1839300.0
2013-06-05 12:40:00,13.08,13.1,13.07,13.09,2444200.0,10.4063,10.4222,10.3984,10.4143,2444200.0
2013-06-05 12:50:00,13.08,13.11,13.06,13.09,2671900.0,10.4063,10.4302,10.3904,10.4143,2671900.0
2013-06-05 13:00:00,13.09,13.14,13.07,13.13,2870700.0,10.4143,10.454,10.3984,10.4461,2870700.0
2013-06-05 13:10:00,13.13,13.18,13.12,13.16,3148600.0,10.4461,10.4859,10.4381,10.47,3148600.0
2013-06-05 13:20:00,13.16,13.18,13.14,13.16,2084700.0,10.47,10.4859,10.454,10.47,2084700.0
2013-06-05 13:30:00,13.17,13.17,13.12,13.13,2320100.0,10.4779,10.4779,10.4381,10.4461,2320100.0
2013-06-05 13:40:00,13.14,13.15,13.09,13.1,3391100.0,10.454,10.462,10.4143,10.4222,3391100.0
2013-06-05 13:50:00,13.09,13.1,13.08,13.09,1945400.0,10.4143,10.4222,10.4063,10.4143,1945400.0
2013-06-05 14:00:00,13.09,13.1,13.06,13.07,3838500.0,10.4143,10.4222,10.3904,10.3984,3838500.0
2013-06-05 14:10:00,13.07,13.07,13.05,13.07,3253200.0,10.3984,10.3984,10.3824,10.3984,3253200.0
2013-06-05 14:20:00,13.07,13.07,13.01,13.02,5573700.0,10.3984,10.3984,10.3506,10.3586,5573700.0
2013-06-05 14:30:00,13.02,13.04,12.99,13.03,9259900.0,10.3586,10.3745,10.3347,10.3665,9259900.0
2013-06-05 14:40:00,13.04,13.08,13.03,13.05,3209400.0,10.3745,10.4063,10.3665,10.3824,3209400.0
2013-06-05 14:50:00,13.05,13.08,13.02,13.05,3179600.0,10.3824,10.4063,10.3586,10.3824,3179600.0
2013-06-05 15:00:00,13.05,13.07,13.0,13.01,3924700.0,10.3824,10.3984,10.3427,10.3506,3924700.0
2013-06-05 15:10:00,13.0,13.07,12.97,13.05,6006400.0,10.3427,10.3984,10.3188,10.3824,6006400.0
2013-06-05 15:20:00,13.05,13.11,13.03,13.11,5100800.0,10.3824,10.4302,10.3665,10.4302,5100800.0
2013-06-05 15:30:00,13.11,13.13,13.07,13.1,5057400.0,10.4302,10.4461,10.3984,10.4222,5057400.0
2013-06-05 15:40:00,13.1,13.14,13.08,13.13,5441100.0,10.4222,10.454,10.4063,10.4461,5441100.0
2013-06-05 15:50:00,13.13,13.14,13.08,13.08,10984100.0,10.4461,10.454,10.4063,10.4063,10984100.0
2013-06-06 09:30:00,13.07,13.18,13.03,13.16,8211300.0,10.3984,10.4859,10.3665,10.47,8211300.0
2013-06-06 09:40:00,13.15,13.16,13.09,13.14,4647300.0,10.462,10.47,10.4143,10.454,4647300.0
2013-06-06 09:50:00,13.15,13.23,13.1,13.23,4705100.0,10.462,10.5257,10.4222,10.5257,4705100.0
2013-06-06 10:00:00,13.23,13.24,13.15,13.19,4241700.0,10.5257,10.5336,10.462,10.4938,4241700.0
2013-06-06 10:10:00,13.19,13.19,13.11,13.14,3281400.0,10.4938,10.4938,10.4302,10.454,3281400.0
2013-06-06 10:20:00,13.14,13.17,13.07,13.12,4287100.0,10.454,10.4779,10.3984,10.4381,4287100.0
2013-06-06 10:30:00,13.13,13.15,13.07,13.08,3042600.0,10.4461,10.462,10.3984,10.4063,3042600.0
2013-06-06 10:40:00,13.08,13.15,13.07,13.14,2552500.0,10.4063,10.462,10.3984,10.454,2552500.0
2013-06-06 10:50:00,13.14,13.17,13.1,13.17,2143100.0,10.454,10.4779,10.4222,10.4779,2143100.0
2013-06-06 11:00:00,13.17,13.19,13.15,13.18,2762000.0,10.4779,10.4938,10.462,10.4859,2762000.0
2013-06-06 11:10:00,13.18,13.2,13.16,13.17,1637800.0,10.4859,10.5018,10.47,10.4779,1637800.0
2013-06-06 11:20:00,13.16,13.17,13.11,13.12,1779700.0,10.47,10.4779,10.4302,10.4381,1779700.0
2013-06-06 11:30:00,13.12,13.15,13.11,13.14,1542900.0,10.4381,10.462,10.4302,10.454,1542900.0
2013-06-06 11:40:00,13.14,13.17,13.14,13.15,1473900.0,10.454,10.4779,10.454,10.462,1473900.0
2013-06-06 11:50:00,13.14,13.15,13.05,13.06,3078400.0,10.454,10.462,10.3824,10.3904,3078400.0
2013-06-06 12:00:00,13.06,13.08,13.02,13.03,3347800.0,10.3904,10.4063,10.3586,10.3665,3347800.0
2013-06-06 12:10:00,13.03,13.04,12.97,12.98,4179300.0,10.3665,10.3745,10.3188,10.3268,4179300.0
2013-06-06 12:20:00,12.97,12.99,12.85,12.91,10824200.0,10.3188,10.3347,10.2233,10.2711,10824200.0
2013-06-06 12:30:00,12.91,12.97,12.88,12.95,5297000.0,10.2711,10.3188,10.2472,10.3029,5297000.0
2013-06-06 12:40:00,12.94,12.98,12.92,12.96,3449600.0,10.2949,10.3268,10.279,10.3108,3449600.0
2013-06-06 12:50:00,12.96,12.96,12.92,12.95,2475300.0,10.3108,10.3108,10.279,10.3029,2475300.0
2013-06-06 13:00:00,12.95,12.98,12.93,12.97,3881000.0,10.3029,10.3268,10.287,10.3188,3881000.0
2013-06-06 13:10:00,12.97,13.02,12.96,13.0,3193300.0,10.3188,10.3586,10.3108,10.3427,3193300.0
2013-06-06 13:20:00,13.0,13.01,12.97,13.0,2048500.0,10.3427,10.3506,10.3188,10.3427,2048500.0
2013-06-06 13:30:00,13.0,13.03,12.99,13.01,1942800.0,10.3427,10.3665,10.3347,10.3506,1942800.0
2013-06-06 13:40:00,13.0,13.04,12.98,13.04,2211500.0,10.3427,10.3745,10.3268,10.3745,2211500.0
2013-06-06 13:50:00,13.04,13.05,13.02,13.04,1907500.0,10.3745,10.3824,10.3586,10.3745,1907500.0
2013-06-06 14:00:00,13.04,13.05,13.01,13.04,2718100.0,10.3745,10.3824,10.3506,10.3745,2718100.0
2013-06-06 14:10:00,13.04,13.08,13.04,13.07,2577400.0,10.3745,10.4063,10.3745,10.3984,2577400.0
2013-06-06 14:20:00,13.08,13.13,13.06,13.12,2843200.0,10.4063,10.4461,10.3904,10.4381,2843200.0
2013-06-06 14:30:00,13.13,13.14,13.1,13.11,2997700.0,10.4461,10.454,10.4222,10.4302,2997700.0
2013-06-06 14:40:00,13.1,13.15,13.1,13.15,2202200.0,10.4222,10.462,10.4222,10.462,2202200.0
2013-06-06 14:50:00,13.15,13.16,13.12,13.14,2475900.0,10.462,10.47,10.4381,10.454,2475900.0
2013-06-06 15:00:00,13.14,13.16,13.13,13.15,2220800.0,10.454,10.47,10.4461,10.462,2220800.0
2013-06-06 15:10:00,13.15,13.16,13.11,13.12,2361300.0,10.462,10.47,10.4302,10.4381,2361300.0
2013-06-06 15:20:00,13.13,13.18,13.12,13.18,2696700.0,10.4461,10.4859,10.4381,10.4859,2696700.0
2013-06-06 15:30:00,13.17,13.2,13.16,13.16,3893500.0,10.4779,10.5018,10.47,10.47,3893500.0
2013-06-06 15:40:00,13.16,13.18,13.15,13.15,2227400.0,10.47,10.4859,10.462,10.462,2227400.0
2013-06-06 15:50:00,13.15,13.2,13.15,13.2,7254000.0,10.462,10.5018,10.462,10.5018,7254000.0
2013-06-07 09:30:00,13.32,13.36,13.25,13.27,9185000.0,10.5973,10.6291,10.5416,10.5575,9185000.0
2013-06-07 09:40:00,13.26,13.27,13.17,13.2,5860100.0,10.5495,10.5575,10.4779,10.5018,5860100.0
2013-06-07 09:50:00,13.2,13.22,13.15,13.17,6253200.0,10.5018,10.5177,10.462,10.4779,6253200.0
2013-06-07 10:00:00,13.17,13.25,13.16,13.2,7275200.0,10.4779,10.5416,10.47,10.5018,7275200.0
2013-06-07 10:10:00,13.2,13.24,13.16,13.18,4648700.0,10.5018,10.5336,10.47,10.4859,4648700.0
2013-06-07 10:20:00,13.17,13.22,13.16,13.2,3278400.0,10.4779,10.5177,10.47,10.5018,3278400.0
2013-06-07 10:30:00,13.19,13.26,13.18,13.26,4842400.0,10.4938,10.5495,10.4859,10.5495,4842400.0
2013-06-07 10:40:00,13.25,13.29,13.25,13.28,4881300.0,10.5416,10.5734,10.5416,10.5654,4881300.0
2013-06-07 10:50:00,13.27,13.29,13.21,13.25,2870500.0,10.5575,10.5734,10.5097,10.5416,2870500.0
2013-06-07 11:00:00,13.26,13.3,13.25,13.29,3396100.0,10.5495,10.5813,10.5416,10.5734,3396100.0
2013-06-07 11:10:00,13.29,13.3,13.26,13.29,2900400.0,10.5734,10.5813,10.5495,10.5734,2900400.0
2013-06-07 11:20:00,13.29,13.31,13.28,13.28,4241400.0,10.5734,10.5893,10.5654,10.5654,4241400.0
2013-06-07 11:30:00,13.29,13.32,13.25,13.25,2584200.0,10.5734,10.5973,10.5416,10.5416,2584200.0
2013-06-07 11:40:00,13.26,13.29,13.25,13.28,2104900.0,10.5495,10.5734,10.5416,10.5654,2104900.0
2013-06-07 11:50:00,13.28,13.3,13.26,13.27,1327900.0,10.5654,10.5813,10.5495,10.5575,1327900.0
2013-06-07 12:00:00,13.27,13.28,13.24,13.25,1725000.0,10.5575,10.5654,10.5336,10.5416,1725000.0
2013-06-07 12:10:00,13.25,13.28,13.24,13.27,994100.0,10.5416,10.5654,10.5336,10.5575,994100.0
2013-06-07 12:20:00,13.28,13.29,13.26,13.27,1173900.0,10.5654,10.5734,10.5495,10.5575,1173900.0
2013-06-07 12:30:00,13.27,13.29,13.27,13.29,671400.0,10.5575,10.5734,10.5575,10.5734,671400.0
2013-06-07 12:40:00,13.29,13.29,13.27,13.28,951400.0,10.5734,10.5734,10.5575,10.5654,951400.0
2013-06-07 12:50:00,13.28,13.31,13.28,13.3,1645600.0,10.5654,10.5893,10.5654,10.5813,1645600.0
2013-06-07 13:00:00,13.3,13.31,13.28,13.29,1376900.0,10.5813,10.5893,10.5654,10.5734,1376900.0
2013-06-07 13:10:00,13.29,13.31,13.29,13.31,1105800.0,10.5734,10.5893,10.5734,10.5893,1105800.0
2013-06-07 13:20:00,13.31,13.31,13.28,13.29,1225100.0,10.5893,10.5893,10.5654,10.5734,1225100.0
2013-06-07 13:30:00,13.29,13.32,13.28,13.32,1639000.0,10.5734,10.5973,10.5654,10.5973,1639000.0
2013-06-07 13:40:00,13.32,13.32,13.26,13.29,1558400.0,10.5973,10.5973,10.5495,10.5734,1558400.0
2013-06-07 13:50:00,13.29,13.3,13.28,13.29,791500.0,10.5734,10.5813,10.5654,10.5734,791500.0
2013-06-07 14:00:00,13.28,13.29,13.26,13.29,1471400.0,10.5654,10.5734,10.5495,10.5734,1471400.0
2013-06-07 14:10:00,13.29,13.3,13.27,13.29,955500.0,10.5734,10.5813,10.5575,10.5734,955500.0
2013-06-07 14:20:00,13.28,13.29,13.25,13.26,1859900.0,10.5654,10.5734,10.5416,10.5495,1859900.0
2013-06-07 14:30:00,13.26,13.28,13.24,13.28,1855600.0,10.5495,10.5654,10.5336,10.5654,1855600.0
2013-06-07 14:40:00,13.28,13.3,13.26,13.29,1171100.0,10.5654,10.5813,10.5495,10.5734,1171100.0
2013-06-07 14:50:00,13.3,13.33,13.29,13.32,2428700.0,10.5813,10.6052,10.5734,10.5973,2428700.0
2013-06-07 15:00:00,13.32,13.33,13.3,13.31,1600300.0,10.5973,10.6052,10.5813,10.5893,1600300.0
2013-06-07 15:10:00,13.31,13.35,13.3,13.34,2394300.0,10.5893,10.6211,10.5813,10.6132,2394300.0
2013-06-07 15:20:00,13.34,13.34,13.31,13.34,2287500.0,10.6132,10.6132,10.5893,10.6132,2287500.0
2013-06-07 15:30:00,13.34,13.35,13.33,13.33,2235700.0,10.6132,10.6211,10.6052,10.6052,2235700.0
2013-06-07 15:40:00,13.34,13.37,13.33,13.37,4543700.0,10.6132,10.637,10.6052,10.637,4543700.0
2013-06-07 15:50:00,13.36,13.39,13.36,13.37,7724900.0,10.6291,10.6529,10.6291,10.637,7724900.0
2013-06-10 09:30:00,13.49,13.55,13.4,13.4,10040000.0,10.7325,10.7802,10.6609,10.6609,10040000.0
2013-06-10 09:40:00,13.4,13.42,13.34,13.39,5988300.0,10.6609,10.6768,10.6132,10.6529,5988300.0
2013-06-10 09:50:00,13.39,13.41,13.36,13.39,4429400.0,10.6529,10.6689,10.6291,10.6529,4429400.0
2013-06-10 10:00:00,13.39,13.39,13.31,13.34,5101900.0,10.6529,10.6529,10.5893,10.6132,5101900.0
2013-06-10 10:10:00,13.33,13.35,13.31,13.34,3251000.0,10.6052,10.6211,10.5893,10.6132,3251000.0
2013-06-10 10:20:00,13.33,13.38,13.32,13.38,5062700.0,10.6052,10.645,10.5973,10.645,5062700.0
2013-06-10 10:30:00,13.38,13.4,13.36,13.37,3428400.0,10.645,10.6609,10.6291,10.637,3428400.0
2013-06-10 10:40:00,13.38,13.39,13.35,13.36,2949900.0,10.645,10.6529,10.6211,10.6291,2949900.0
2013-06-10 10:50:00,13.37,13.39,13.35,13.36,1723300.0,10.637,10.6529,10.6211,10.6291,1723300.0
2013-06-10 11:00:00,13.37,13.41,13.36,13.39,2557500.0,10.637,10.6689,10.6291,10.6529,2557500.0
2013-06-10 11:10:00,13.39,13.42,13.38,13.39,1901800.0,10.6529,10.6768,10.645,10.6529,1901800.0
2013-06-10 11:20:00,13.39,13.39,13.36,13.37,1204800.0,10.6529,10.6529,10.6291,10.637,1204800.0
2013-06-10 11:30:00,13.36,13.4,13.35,13.39,2389900.0,10.6291,10.6609,10.6211,10.6529,2389900.0
2013-06-10 11:40:00,13.39,13.4,13.38,13.39,950200.0,10.6529,10.6609,10.645,10.6529,950200.0
2013-06-10 11:50:00,13.39,13.4,13.38,13.38,1185700.0,10.6529,10.6609,10.645,10.645,1185700.0
2013-06-10 12:00:00,13.39,13.4,13.38,13.38,731900.0,10.6529,10.6609,10.645,10.645,731900.0
2013-06-10 12:10:00,13.38,13.39,13.38,13.39,492800.0,10.645,10.6529,10.645,10.6529,492800.0
2013-06-10 12:20:00,13.39,13.39,13.37,13.37,910700.0,10.6529,10.6529,10.637,10.637,910700.0
2013-06-10 12:30:00,13.38,13.38,13.36,13.36,931400.0,10.645,10.645,10.6291,10.6291,931400.0
2013-06-10 12:40:00,13.37,13.38,13.35,13.37,950000.0,10.637,10.645,10.6211,10.637,950000.0
2013-06-10 12:50:00,13.37,13.37,13.33,13.35,1804600.0,10.637,10.637,10.6052,10.6211,1804600.0
2013-06-10 13:00:00,13.34,13.36,13.33,13.35,1336600.0,10.6132,10.6291,10.6052,10.6211,1336600.0
2013-06-10 13:10:00,13.35,13.35,13.33,13.33,1013800.0,10.6211,10.6211,10.6052,10.6052,1013800.0
2013-06-10 13:20:00,13.34,13.35,13.33,13.33,1205700.0,10.6132,10.6211,10.6052,10.6052,1205700.0
2013-06-10 13:30:00,13.33,13.34,13.31,13.33,1780900.0,10.6052,10.6132,10.5893,10.6052,1780900.0
2013-06-10 13:40:00,13.32,13.36,13.32,13.35,1088700.0,10.5973,10.6291,10.5973,10.6211,1088700.0
2013-06-10 13:50:00,13.34,13.35,13.33,13.34,1160400.0,10.6132,10.6211,10.6052,10.6132,1160400.0
2013-06-10 14:00:00,13.33,13.35,13.32,13.34,1384100.0,10.6052,10.6211,10.5973,10.6132,1384100.0
2013-06-10 14:10:00,13.34,13.34,13.31,13.31,1606900.0,10.6132,10.6132,10.5893,10.5893,1606900.0
2013-06-10 14:20:00,13.32,13.33,13.31,13.32,1429100.0,10.5973,10.6052,10.5893,10.5973,1429100.0
2013-06-10 14:30:00,13.31,13.33,13.3,13.31,2307400.0,10.5893,10.6052,10.5813,10.5893,2307400.0
2013-06-10 14:40:00,13.3,13.32,13.3,13.32,1324000.0,10.5813,10.5973,10.5813,10.5973,1324000.0
2013-06-10 14:50:00,13.31,13.33,13.31,13.33,1318200.0,10.5893,10.6052,10.5893,10.6052,1318200.0
2013-06-10 15:00:00,13.33,13.33,13.32,13.33,2268900.0,10.6052,10.6052,10.5973,10.6052,2268900.0
2013-06-10 15:10:00,13.33,13.33,13.3,13.31,2737300.0,10.6052,10.6052,10.5813,10.5893,2737300.0
2013-06-10 15:20:00,13.31,13.32,13.26,13.31,4563400.0,10.5893,10.5973,10.5495,10.5893,4563400.0
2013-06-10 15:30:00,13.31,13.33,13.29,13.32,1897700.0,10.5893,10.6052,10.5734,10.5973,1897700.0
2013-06-10 15:40:00,13.31,13.33,13.31,13.33,2930600.0,10.5893,10.6052,10.5893,10.6052,2930600.0
2013-06-10 15:50:00,13.32,13.33,13.29,13.3,6821900.0,10.5973,10.6052,10.5734,10.5813,6821900.0
2013-06-11 09:30:00,13.11,13.17,13.07,13.11,9430900.0,10.4302,10.4779,10.3984,10.4302,9430900.0
2013-06-11 09:40:00,13.11,13.18,13.1,13.13,4715800.0,10.4302,10.4859,10.4222,10.4461,4715800.0
2013-06-11 09:50:00,13.13,13.16,13.12,13.16,3004400.0,10.4461,10.47,10.4381,10.47,3004400.0
2013-06-11 10:00:00,13.16,13.2,13.12,13.17,7234800.0,10.47,10.5018,10.4381,10.4779,7234800.0
2013-06-11 10:10:00,13.17,13.2,13.14,13.18,4166100.0,10.4779,10.5018,10.454,10.4859,4166100.0
2013-06-11 10:20:00,13.19,13.19,13.14,13.17,2090700.0,10.4938,10.4938,10.454,10.4779,2090700.0
2013-06-11 10:30:00,13.16,13.22,13.16,13.2,2423500.0,10.47,10.5177,10.47,10.5018,2423500.0
2013-06-11 10:40:00,13.19,13.21,13.18,13.2,2368000.0,10.4938,10.5097,10.4859,10.5018,2368000.0
2013-06-11 10:50:00,13.2,13.23,13.18,13.2,2828800.0,10.5018,10.5257,10.4859,10.5018,2828800.0
2013-06-11 11:00:00,13.2,13.22,13.18,13.2,1803400.0,10.5018,10.5177,10.4859,10.5018,1803400.0
2013-06-11 11:10:00,13.2,13.22,13.18,13.21,1293600.0,10.5018,10.5177,10.4859,10.5097,1293600.0
2013-06-11 11:20:00,13.21,13.25,13.19,13.24,2660900.0,10.5097,10.5416,10.4938,10.5336,2660900.0
2013-06-11 11:30:00,13.24,13.27,13.23,13.24,2058300.0,10.5336,10.5575,10.5257,10.5336,2058300.0
2013-06-11 11:40:00,13.25,13.27,13.24,13.27,1116600.0,10.5416,10.5575,10.5336,10.5575,1116600.0
2013-06-11 11:50:00,13.27,13.28,13.22,13.24,1877300.0,10.5575,10.5654,10.5177,10.5336,1877300.0
2013-06-11 12:00:00,13.23,13.24,13.21,13.21,808100.0,10.5257,10.5336,10.5097,10.5097,808100.0
2013-06-11 12:10:00,13.21,13.24,13.2,13.21,1209800.0,10.5097,10.5336,10.5018,10.5097,1209800.0
2013-06-11 12:20:00,13.21,13.21,13.19,13.21,1008500.0,10.5097,10.5097,10.4938,10.5097,1008500.0
2013-06-11 12:30:00,13.21,13.22,13.2,13.2,703800.0,10.5097,10.5177,10.5018,10.5018,703800.0
2013-06-11 12:40:00,13.2,13.23,13.2,13.21,873700.0,10.5018,10.5257,10.5018,10.5097,873700.0
2013-06-11 12:50:00,13.22,13.22,13.19,13.21,872500.0,10.5177,10.5177,10.4938,10.5097,872500.0
2013-06-11 13:00:00,13.21,13.24,13.2,13.23,924800.0,10.5097,10.5336,10.5018,10.5257,924800.0
2013-06-11 13:10:00,13.22,13.25,13.19,13.2,1649900.0,10.5177,10.5416,10.4938,10.5018,1649900.0
2013-06-11 13:20:00,13.2,13.21,13.18,13.19,1761600.0,10.5018,10.5097,10.4859,10.4938,1761600.0
2013-06-11 13:30:00,13.18,13.19,13.15,13.18,1973800.0,10.4859,10.4938,10.462,10.4859,1973800.0
2013-06-11 13:40:00,13.18,13.19,13.15,13.18,1597300.0,10.4859,10.4938,10.462,10.4859,1597300.0
2013-06-11 13:50:00,13.18,13.2,13.15,13.15,1890000.0,10.4859,10.5018,10.462,10.462,1890000.0
2013-06-11 14:00:00,13.15,13.17,13.13,13.15,2059300.0,10.462,10.4779,10.4461,10.462,2059300.0
2013-06-11 14:10:00,13.16,13.18,13.13,13.17,1593700.0,10.47,10.4859,10.4461,10.4779,1593700.0
2013-06-11 14:20:00,13.17,13.2,13.16,13.2,1236200.0,10.4779,10.5018,10.47,10.5018,1236200.0
2013-06-11 14:30:00,13.2,13.2,13.18,13.19,1342400.0,10.5018,10.5018,10.4859,10.4938,1342400.0
2013-06-11 14:40:00,13.19,13.2,13.17,13.18,1155100.0,10.4938,10.5018,10.4779,10.4859,1155100.0
2013-06-11 14:50:00,13.17,13.2,13.15,13.2,1788900.0,10.4779,10.5018,10.462,10.5018,1788900.0
2013-06-11 15:00:00,13.2,13.22,13.18,13.19,2507000.0,10.5018,10.5177,10.4859,10.4938,2507000.0
2013-06-11 15:10:00,13.2,13.21,13.17,13.2,1777200.0,10.5018,10.5097,10.4779,10.5018,1777200.0
2013-06-11 15:20:00,13.2,13.2,13.14,13.14,1644700.0,10.5018,10.5018,10.454,10.454,1644700.0
2013-06-11 15:30:00,13.14,13.15,13.12,13.13,2747200.0,10.454,10.462,10.4381,10.4461,2747200.0
2013-06-11 15:40:00,13.13,13.14,13.08,13.12,5717200.0,10.4461,10.454,10.4063,10.4381,5717200.0
2013-06-11 15:50:00,13.12,13.14,13.1,13.13,7175300.0,10.4381,10.454,10.4222,10.4461,7175300.0
2013-06-12 09:30:00,13.24,13.25,13.16,13.2,7453000.0,10.5336,10.5416,10.47,10.5018,7453000.0
2013-06-12 09:40:00,13.2,13.21,13.15,13.17,3677900.0,10.5018,10.5097,10.462,10.4779,3677900.0
2013-06-12 09:50:00,13.17,13.23,13.17,13.21,2926600.0,10.4779,10.5257,10.4779,10.5097,2926600.0
2013-06-12 10:00:00,13.21,13.21,13.12,13.13,4566200.0,10.5097,10.5097,10.4381,10.4461,4566200.0
2013-06-12 10:10:00,13.12,13.16,13.11,13.15,3542900.0,10.4381,10.47,10.4302,10.462,3542900.0
2013-06-12 10:20:00,13.15,13.18,13.14,13.18,2498400.0,10.462,10.4859,10.454,10.4859,2498400.0
2013-06-12 10:30:00,13.18,13.2,13.16,13.17,1733300.0,10.4859,10.5018,10.47,10.4779,1733300.0
2013-06-12 10:40:00,13.17,13.19,13.13,13.16,2667200.0,10.4779,10.4938,10.4461,10.47,2667200.0
2013-06-12 10:50:00,13.16,13.16,13.08,13.09,3074700.0,10.47,10.47,10.4063,10.4143,3074700.0
2013-06-12 11:00:00,13.09,13.1,13.07,13.09,2994900.0,10.4143,10.4222,10.3984,10.4143,2994900.0
2013-06-12 11:10:00,13.09,13.1,13.04,13.08,3274000.0,10.4143,10.4222,10.3745,10.4063,3274000.0
2013-06-12 11:20:00,13.08,13.13,13.08,13.1,2476500.0,10.4063,10.4461,10.4063,10.4222,2476500.0
2013-06-12 11:30:00,13.1,13.13,13.07,13.12,2061700.0,10.4222,10.4461,10.3984,10.4381,2061700.0
2013-06-12 11:40:00,13.12,13.12,13.05,13.07,2242000.0,10.4381,10.4381,10.3824,10.3984,2242000.0
2013-06-12 11:50:00,13.07,13.07,13.03,13.04,2729000.0,10.3984,10.3984,10.3665,10.3745,2729000.0
2013-06-12 12:00:00,13.05,13.08,13.03,13.06,2602900.0,10.3824,10.4063,10.3665,10.3904,2602900.0
2013-06-12 12:10:00,13.05,13.06,13.01,13.05,3147100.0,10.3824,10.3904,10.3506,10.3824,3147100.0
2013-06-12 12:20:00,13.05,13.06,13.03,13.06,1840400.0,10.3824,10.3904,10.3665,10.3904,1840400.0
2013-06-12 12:30:00,13.06,13.07,13.03,13.04,2338800.0,10.3904,10.3984,10.3665,10.3745,2338800.0
2013-06-12 12:40:00,13.03,13.07,13.01,13.05,2695100.0,10.3665,10.3984,10.3506,10.3824,2695100.0
2013-06-12 12:50:00,13.06,13.08,13.04,13.07,1302100.0,10.3904,10.4063,10.3745,10.3984,1302100.0
2013-06-12 13:00:00,13.07,13.1,13.05,13.09,1465500.0,10.3984,10.4222,10.3824,10.4143,1465500.0
2013-06-12 13:10:00,13.09,13.1,13.07,13.08,1591000.0,10.4143,10.4222,10.3984,10.4063,1591000.0
2013-06-12 13:20:00,13.08,13.09,13.05,13.09,1318800.0,10.4063,10.4143,10.3824,10.4143,1318800.0
2013-06-12 13:30:00,13.09,13.11,13.05,13.06,1283000.0,10.4143,10.4302,10.3824,10.3904,1283000.0
2013-06-12 13:40:00,13.06,13.09,13.05,13.09,1382000.0,10.3904,10.4143,10.3824,10.4143,1382000.0
2013-06-12 13:50:00,13.08,13.11,13.07,13.11,1170400.0,10.4063,10.4302,10.3984,10.4302,1170400.0
2013-06-12 14:00:00,13.11,13.11,13.07,13.08,1364700.0,10.4302,10.4302,10.3984,10.4063,1364700.0
2013-06-12 14:10:00,13.08,13.09,13.02,13.03,2439300.0,10.4063,10.4143,10.3586,10.3665,2439300.0
2013-06-12 14:20:00,13.04,13.07,13.02,13.02,2542200.0,10.3745,10.3984,10.3586,10.3586,2542200.0
2013-06-12 14:30:00,13.03,13.05,13.0,13.02,2602600.0,10.3665,10.3824,10.3427,10.3586,2602600.0
2013-06-12 14:40:00,13.02,13.04,13.0,13.01,2057900.0,10.3586,10.3745,10.3427,10.3506,2057900.0
2013-06-12 14:50:00,13.01,13.04,13.0,13.03,2538000.0,10.3506,10.3745,10.3427,10.3665,2538000.0
2013-06-12 15:00:00,13.02,13.04,12.97,13.0,6581100.0,10.3586,10.3745,10.3188,10.3427,6581100.0
2013-06-12 15:10:00,13.0,13.03,12.98,12.99,3272300.0,10.3427,10.3665,10.3268,10.3347,3272300.0
2013-06-12 15:20:00,12.99,13.04,12.99,13.04,2054200.0,10.3347,10.3745,10.3347,10.3745,2054200.0
2013-06-12 15:30:00,13.03,13.04,13.0,13.02,3308800.0,10.3665,10.3745,10.3427,10.3586,3308800.0
2013-06-12 15:40:00,13.01,13.06,13.0,13.06,3425000.0,10.3506,10.3904,10.3427,10.3904,3425000.0
2013-06-12 15:50:00,13.06,13.07,13.03,13.05,6268300.0,10.3904,10.3984,10.3665,10.3824,6268300.0
2013-06-13 09:30:00,13.0,13.06,12.97,13.05,8152000.0,10.3427,10.3904,10.3188,10.3824,8152000.0
2013-06-13 09:40:00,13.05,13.1,13.04,13.06,6167200.0,10.3824,10.4222,10.3745,10.3904,6167200.0
2013-06-13 09:50:00,13.06,13.1,13.04,13.09,3742000.0,10.3904,10.4222,10.3745,10.4143,3742000.0
2013-06-13 10:00:00,13.1,13.17,13.08,13.09,5775000.0,10.4222,10.4779,10.4063,10.4143,5775000.0
2013-06-13 10:10:00,13.1,13.1,13.06,13.1,3646900.0,10.4222,10.4222,10.3904,10.4222,3646900.0
2013-06-13 10:20:00,13.09,13.11,13.06,13.09,3591900.0,10.4143,10.4302,10.3904,10.4143,3591900.0
2013-06-13 10:30:00,13.08,13.15,13.08,13.13,2657300.0,10.4063,10.462,10.4063,10.4461,2657300.0
2013-06-13 10:40:00,13.12,13.13,13.1,13.12,1471500.0,10.4381,10.4461,10.4222,10.4381,1471500.0
2013-06-13 10:50:00,13.12,13.14,13.09,13.11,1552400.0,10.4381,10.454,10.4143,10.4302,1552400.0
2013-06-13 11:00:00,13.1,13.12,13.09,13.1,1342400.0,10.4222,10.4381,10.4143,10.4222,1342400.0
2013-06-13 11:10:00,13.1,13.12,13.08,13.12,1675200.0,10.4222,10.4381,10.4063,10.4381,1675200.0
2013-06-13 11:20:00,13.12,13.14,13.1,13.13,1401200.0,10.4381,10.454,10.4222,10.4461,1401200.0
2013-06-13 11:30:00,13.12,13.13,13.1,13.12,1294600.0,10.4381,10.4461,10.4222,10.4381,1294600.0
2013-06-13 11:40:00,13.12,13.14,13.11,13.12,995600.0,10.4381,10.454,10.4302,10.4381,995600.0
2013-06-13 11:50:00,13.11,13.13,13.11,13.13,794600.0,10.4302,10.4461,10.4302,10.4461,794600.0
2013-06-13 12:00:00,13.13,13.14,13.12,13.13,911500.0,10.4461,10.454,10.4381,10.4461,911500.0
2013-06-13 12:10:00,13.13,13.14,13.11,13.12,855200.0,10.4461,10.454,10.4302,10.4381,855200.0
2013-06-13 12:20:00,13.11,13.12,13.11,13.12,598300.0,10.4302,10.4381,10.4302,10.4381,598300.0
2013-06-13 12:30:00,13.12,13.15,13.11,13.15,1688400.0,10.4381,10.462,10.4302,10.462,1688400.0
2013-06-13 12:40:00,13.14,13.17,13.14,13.15,1682100.0,10.454,10.4779,10.454,10.462,1682100.0
2013-06-13 12:50:00,13.16,13.17,13.15,13.15,1334300.0,10.47,10.4779,10.462,10.462,1334300.0
2013-06-13 13:00:00,13.16,13.17,13.13,13.17,2019600.0,10.47,10.4779,10.4461,10.4779,2019600.0
2013-06-13 13:10:00,13.17,13.18,13.15,13.15,1118000.0,10.4779,10.4859,10.462,10.462,1118000.0
2013-06-13 13:20:00,13.15,13.16,13.11,13.11,1400700.0,10.462,10.47,10.4302,10.4302,1400700.0
2013-06-13 13:30:00,13.12,13.13,13.09,13.09,1859600.0,10.4381,10.4461,10.4143,10.4143,1859600.0
2013-06-13 13:40:00,13.09,13.1,13.07,13.09,1783700.0,10.4143,10.4222,10.3984,10.4143,1783700.0
2013-06-13 13:50:00,13.1,13.11,13.09,13.1,885600.0,10.4222,10.4302,10.4143,10.4222,885600.0
2013-06-13 14:00:00,13.11,13.15,13.1,13.14,2136000.0,10.4302,10.462,10.4222,10.454,2136000.0
2013-06-13 14:10:00,13.15,13.17,13.13,13.16,1758400.0,10.462,10.4779,10.4461,10.47,1758400.0
2013-06-13 14:20:00,13.16,13.17,13.12,13.12,1425400.0,10.47,10.4779,10.4381,10.4381,1425400.0
2013-06-13 14:30:00,13.13,13.15,13.12,13.15,1066600.0,10.4461,10.462,10.4381,10.462,1066600.0
2013-06-13 14:40:00,13.15,13.15,13.13,13.14,804600.0,10.462,10.462,10.4461,10.454,804600.0
2013-06-13 14:50:00,13.14,13.18,13.13,13.17,1975400.0,10.454,10.4859,10.4461,10.4779,1975400.0
2013-06-13 15:00:00,13.18,13.2,13.17,13.2,2218100.0,10.4859,10.5018,10.4779,10.5018,2218100.0
2013-06-13 15:10:00,13.2,13.24,13.19,13.21,4071200.0,10.5018,10.5336,10.4938,10.5097,4071200.0
2013-06-13 15:20:00,13.22,13.23,13.21,13.23,2332000.0,10.5177,10.5257,10.5097,10.5257,2332000.0
2013-06-13 15:30:00,13.22,13.23,13.2,13.21,2338800.0,10.5177,10.5257,10.5018,10.5097,2338800.0
2013-06-13 15:40:00,13.22,13.26,13.21,13.22,5579400.0,10.5177,10.5495,10.5097,10.5177,5579400.0
2013-06-13 15:50:00,13.22,13.23,13.2,13.23,8235700.0,10.5177,10.5257,10.5018,10.5257,8235700.0
2013-06-14 09:30:00,13.23,13.24,13.16,13.17,4864400.0,10.5257,10.5336,10.47,10.4779,4864400.0
2013-06-14 09:40:00,13.18,13.2,13.16,13.19,3339100.0,10.4859,10.5018,10.47,10.4938,3339100.0
2013-06-14 09:50:00,13.19,13.19,13.13,13.17,3835300.0,10.4938,10.4938,10.4461,10.4779,3835300.0
2013-06-14 10:00:00,13.17,13.2,13.14,13.18,3937600.0,10.4779,10.5018,10.454,10.4859,3937600.0
2013-06-14 10:10:00,13.18,13.18,13.15,13.15,1567500.0,10.4859,10.4859,10.462,10.462,1567500.0
2013-06-14 10:20:00,13.16,13.16,13.12,13.14,3135500.0,10.47,10.47,10.4381,10.454,3135500.0
2013-06-14 10:30:00,13.14,13.17,13.12,13.14,2119000.0,10.454,10.4779,10.4381,10.454,2119000.0
2013-06-14 10:40:00,13.13,13.16,13.11,13.12,1936200.0,10.4461,10.47,10.4302,10.4381,1936200.0
2013-06-14 10:50:00,13.12,13.13,13.09,13.11,3650200.0,10.4381,10.4461,10.4143,10.4302,3650200.0
2013-06-14 11:00:00,13.11,13.13,13.08,13.11,2247000.0,10.4302,10.4461,10.4063,10.4302,2247000.0
2013-06-14 11:10:00,13.11,13.13,13.09,13.11,1740000.0,10.4302,10.4461,10.4143,10.4302,1740000.0
2013-06-14 11:20:00,13.12,13.14,13.11,13.13,873300.0,10.4381,10.454,10.4302,10.4461,873300.0
2013-06-14 11:30:00,13.13,13.15,13.1,13.13,1025300.0,10.4461,10.462,10.4222,10.4461,1025300.0
2013-06-14 11:40:00,13.14,13.14,13.09,13.1,1140700.0,10.454,10.454,10.4143,10.4222,1140700.0
2013-06-14 11:50:00,13.09,13.13,13.09,13.12,1261800.0,10.4143,10.4461,10.4143,10.4381,1261800.0
2013-06-14 12:00:00,13.13,13.13,13.1,13.13,1723800.0,10.4461,10.4461,10.4222,10.4461,1723800.0
2013-06-14 12:10:00,13.12,13.14,13.12,13.12,1165900.0,10.4381,10.454,10.4381,10.4381,1165900.0
2013-06-14 12:20:00,13.12,13.13,13.1,13.12,1334400.0,10.4381,10.4461,10.4222,10.4381,1334400.0
2013-06-14 12:30:00,13.12,13.13,13.11,13.12,670100.0,10.4381,10.4461,10.4302,10.4381,670100.0
2013-06-14 12:40:00,13.13,13.14,13.11,13.13,1319300.0,10.4461,10.454,10.4302,10.4461,1319300.0
2013-06-14 12:50:00,13.13,13.14,13.1,13.11,1904600.0,10.4461,10.454,10.4222,10.4302,1904600.0
2013-06-14 13:00:00,13.1,13.11,13.08,13.09,1500500.0,10.4222,10.4302,10.4063,10.4143,1500500.0
2013-06-14 13:10:00,13.09,13.1,13.07,13.09,1473600.0,10.4143,10.4222,10.3984,10.4143,1473600.0
2013-06-14 13:20:00,13.08,13.09,13.05,13.06,1510500.0,10.4063,10.4143,10.3824,10.3904,1510500.0
2013-06-14 13:30:00,13.05,13.08,13.05,13.07,1869300.0,10.3824,10.4063,10.3824,10.3984,1869300.0
2013-06-14 13:40:00,13.07,13.08,13.06,13.08,720400.0,10.3984,10.4063,10.3904,10.4063,720400.0
2013-06-14 13:50:00,13.08,13.08,13.05,13.07,1099500.0,10.4063,10.4063,10.3824,10.3984,1099500.0
2013-06-14 14:00:00,13.06,13.08,13.05,13.07,1772700.0,10.3904,10.4063,10.3824,10.3984,1772700.0
2013-06-14 14:10:00,13.07,13.07,13.05,13.06,931800.0,10.3984,10.3984,10.3824,10.3904,931800.0
2013-06-14 14:20:00,13.07,13.1,13.06,13.09,1830000.0,10.3984,10.4222,10.3904,10.4143,1830000.0
2013-06-14 14:30:00,13.08,13.1,13.07,13.1,996500.0,10.4063,10.4222,10.3984,10.4222,996500.0
2013-06-14 14:40:00,13.1,13.1,13.06,13.07,1451500.0,10.4222,10.4222,10.3904,10.3984,1451500.0
2013-06-14 14:50:00,13.07,13.07,13.03,13.05,2556000.0,10.3984,10.3984,10.3665,10.3824,2556000.0
2013-06-14 15:00:00,13.04,13.09,13.04,13.08,1089900.0,10.3745,10.4143,10.3745,10.4063,1089900.0
2013-06-14 15:10:00,13.08,13.1,13.07,13.09,1279100.0,10.4063,10.4222,10.3984,10.4143,1279100.0
2013-06-14 15:20:00,13.09,13.1,13.06,13.07,2056100.0,10.4143,10.4222,10.3904,10.3984,2056100.0
2013-06-14 15:30:00,13.06,13.09,13.05,13.07,2481500.0,10.3904,10.4143,10.3824,10.3984,2481500.0
2013-06-14 15:40:00,13.07,13.08,13.04,13.08,4887100.0,10.3984,10.4063,10.3745,10.4063,4887100.0
2013-06-14 15:50:00,13.08,13.09,13.06,13.09,5865500.0,10.4063,10.4143,10.3904,10.4143,5865500.0
2013-06-17 09:30:00,13.17,13.22,13.13,13.22,6256700.0,10.4779,10.5177,10.4461,10.5177,6256700.0
2013-06-17 09:40:00,13.22,13.26,13.2,13.24,6727900.0,10.5177,10.5495,10.5018,10.5336,6727900.0
2013-06-17 09:50:00,13.25,13.26,13.2,13.22,2413100.0,10.5416,10.5495,10.5018,10.5177,2413100.0
2013-06-17 10:00:00,13.22,13.25,13.19,13.22,3346400.0,10.5177,10.5416,10.4938,10.5177,3346400.0
2013-06-17 10:10:00,13.22,13.25,13.21,13.23,2816300.0,10.5177,10.5416,10.5097,10.5257,2816300.0
2013-06-17 10:20:00,13.23,13.25,13.22,13.24,1875600.0,10.5257,10.5416,10.5177,10.5336,1875600.0
2013-06-17 10:30:00,13.25,13.26,13.23,13.23,1829200.0,10.5416,10.5495,10.5257,10.5257,1829200.0
2013-06-17 10:40:00,13.24,13.24,13.21,13.22,1978900.0,10.5336,10.5336,10.5097,10.5177,1978900.0
2013-06-17 10:50:00,13.22,13.24,13.21,13.23,1208400.0,10.5177,10.5336,10.5097,10.5257,1208400.0
2013-06-17 11:00:00,13.23,13.24,13.22,13.24,846400.0,10.5257,10.5336,10.5177,10.5336,846400.0
2013-06-17 11:10:00,13.23,13.25,13.22,13.23,1901800.0,10.5257,10.5416,10.5177,10.5257,1901800.0
2013-06-17 11:20:00,13.23,13.23,13.21,13.21,1442600.0,10.5257,10.5257,10.5097,10.5097,1442600.0
2013-06-17 11:30:00,13.21,13.22,13.19,13.19,1626300.0,10.5097,10.5177,10.4938,10.4938,1626300.0
2013-06-17 11:40:00,13.2,13.2,13.18,13.18,1028800.0,10.5018,10.5018,10.4859,10.4859,1028800.0
2013-06-17 11:50:00,13.19,13.2,13.18,13.19,1238800.0,10.4938,10.5018,10.4859,10.4938,1238800.0
2013-06-17 12:00:00,13.19,13.19,13.18,13.19,460200.0,10.4938,10.4938,10.4859,10.4938,460200.0
2013-06-17 12:10:00,13.18,13.19,13.18,13.19,248200.0,10.4859,10.4938,10.4859,10.4938,248200.0
2013-06-17 12:20:00,13.19,13.19,13.16,13.16,1381300.0,10.4938,10.4938,10.47,10.47,1381300.0
2013-06-17 12:30:00,13.16,13.17,13.13,13.13,1286900.0,10.47,10.4779,10.4461,10.4461,1286900.0
2013-06-17 12:40:00,13.13,13.19,13.13,13.17,1919200.0,10.4461,10.4938,10.4461,10.4779,1919200.0
2013-06-17 12:50:00,13.16,13.17,13.15,13.16,711300.0,10.47,10.4779,10.462,10.47,711300.0
2013-06-17 13:00:00,13.16,13.19,13.15,13.18,1693100.0,10.47,10.4938,10.462,10.4859,1693100.0
2013-06-17 13:10:00,13.19,13.19,13.18,13.19,230100.0,10.4938,10.4938,10.4859,10.4938,230100.0
2013-06-17 13:20:00,13.18,13.21,13.18,13.2,1372400.0,10.4859,10.5097,10.4859,10.5018,1372400.0
2013-06-17 13:30:00,13.19,13.21,13.18,13.21,2004100.0,10.4938,10.5097,10.4859,10.5097,2004100.0
2013-06-17 13:40:00,13.21,13.23,13.2,13.23,4038400.0,10.5097,10.5257,10.5018,10.5257,4038400.0
2013-06-17 13:50:00,13.23,13.25,13.22,13.24,2844400.0,10.5257,10.5416,10.5177,10.5336,2844400.0
2013-06-17 14:00:00,13.25,13.25,13.21,13.22,4187100.0,10.5416,10.5416,10.5097,10.5177,4187100.0
2013-06-17 14:10:00,13.21,13.22,13.18,13.21,2780000.0,10.5097,10.5177,10.4859,10.5097,2780000.0
2013-06-17 14:20:00,13.21,13.21,13.16,13.19,3166300.0,10.5097,10.5097,10.47,10.4938,3166300.0
2013-06-17 14:30:00,13.18,13.21,13.16,13.18,2390500.0,10.4859,10.5097,10.47,10.4859,2390500.0
2013-06-17 14:40:00,13.18,13.2,13.14,13.17,3513200.0,10.4859,10.5018,10.454,10.4779,3513200.0
2013-06-17 14:50:00,13.16,13.19,13.15,13.17,2551100.0,10.47,10.4938,10.462,10.4779,2551100.0
2013-06-17 15:00:00,13.18,13.2,13.16,13.18,2174400.0,10.4859,10.5018,10.47,10.4859,2174400.0
2013-06-17 15:10:00,13.18,13.19,13.15,13.17,2959500.0,10.4859,10.4938,10.462,10.4779,2959500.0
2013-06-17 15:20:00,13.18,13.18,13.14,13.17,3439500.0,10.4859,10.4859,10.454,10.4779,3439500.0
2013-06-17 15:30:00,13.17,13.22,13.16,13.21,3639500.0,10.4779,10.5177,10.47,10.5097,3639500.0
2013-06-17 15:40:00,13.21,13.21,13.18,13.19,3789100.0,10.5097,10.5097,10.4859,10.4938,3789100.0
2013-06-17 15:50:00,13.19,13.21,13.15,13.2,7942200.0,10.4938,10.5097,10.462,10.5018,7942200.0
2013-06-18 09:30:00,13.21,13.27,13.2,13.24,3810800.0,10.5097,10.5575,10.5018,10.5336,3810800.0
2013-06-18 09:40:00,13.24,13.25,13.2,13.22,2563300.0,10.5336,10.5416,10.5018,10.5177,2563300.0
2013-06-18 09:50:00,13.23,13.25,13.21,13.21,1808900.0,10.5257,10.5416,10.5097,10.5097,1808900.0
2013-06-18 10:00:00,13.21,13.25,13.2,13.25,2284200.0,10.5097,10.5416,10.5018,10.5416,2284200.0
2013-06-18 10:10:00,13.25,13.26,13.22,13.24,1405500.0,10.5416,10.5495,10.5177,10.5336,1405500.0
2013-06-18 10:20:00,13.25,13.26,13.24,13.24,1005400.0,10.5416,10.5495,10.5336,10.5336,1005400.0
2013-06-18 10:30:00,13.25,13.27,13.24,13.27,1525100.0,10.5416,10.5575,10.5336,10.5575,1525100.0
2013-06-18 10:40:00,13.27,13.27,13.24,13.26,1926400.0,10.5575,10.5575,10.5336,10.5495,1926400.0
2013-06-18 10:50:00,13.27,13.27,13.26,13.27,622200.0,10.5575,10.5575,10.5495,10.5575,622200.0
2013-06-18 11:00:00,13.27,13.27,13.26,13.26,712500.0,10.5575,10.5575,10.5495,10.5495,712500.0
2013-06-18 11:10:00,13.27,13.27,13.25,13.27,1265100.0,10.5575,10.5575,10.5416,10.5575,1265100.0
2013-06-18 11:20:00,13.27,13.33,13.26,13.33,3286800.0,10.5575,10.6052,10.5495,10.6052,3286800.0
2013-06-18 11:30:00,13.33,13.34,13.3,13.32,1921700.0,10.6052,10.6132,10.5813,10.5973,1921700.0
2013-06-18 11:40:00,13.31,13.32,13.29,13.29,1193500.0,10.5893,10.5973,10.5734,10.5734,1193500.0
2013-06-18 11:50:00,13.29,13.31,13.29,13.29,682900.0,10.5734,10.5893,10.5734,10.5734,682900.0
2013-06-18 12:00:00,13.3,13.31,13.29,13.3,1576700.0,10.5813,10.5893,10.5734,10.5813,1576700.0
2013-06-18 12:10:00,13.29,13.31,13.29,13.3,1936600.0,10.5734,10.5893,10.5734,10.5813,1936600.0
2013-06-18 12:20:00,13.29,13.3,13.29,13.3,712300.0,10.5734,10.5813,10.5734,10.5813,712300.0
2013-06-18 12:30:00,13.3,13.3,13.29,13.3,592900.0,10.5813,10.5813,10.5734,10.5813,592900.0
2013-06-18 12:40:00,13.29,13.3,13.28,13.29,1038900.0,10.5734,10.5813,10.5654,10.5734,1038900.0
2013-06-18 12:50:00,13.29,13.31,13.28,13.31,989900.0,10.5734,10.5893,10.5654,10.5893,989900.0
2013-06-18 13:00:00,13.31,13.31,13.27,13.27,1711100.0,10.5893,10.5893,10.5575,10.5575,1711100.0
2013-06-18 13:10:00,13.27,13.28,13.25,13.27,1568800.0,10.5575,10.5654,10.5416,10.5575,1568800.0
2013-06-18 13:20:00,13.28,13.28,13.26,13.27,1017700.0,10.5654,10.5654,10.5495,10.5575,1017700.0
2013-06-18 13:30:00,13.26,13.28,13.25,13.25,1040300.0,10.5495,10.5654,10.5416,10.5416,1040300.0
2013-06-18 13:40:00,13.26,13.28,13.25,13.28,633600.0,10.5495,10.5654,10.5416,10.5654,633600.0
2013-06-18 13:50:00,13.27,13.28,13.26,13.26,707900.0,10.5575,10.5654,10.5495,10.5495,707900.0
2013-06-18 14:00:00,13.27,13.3,13.25,13.3,1801300.0,10.5575,10.5813,10.5416,10.5813,1801300.0
2013-06-18 14:10:00,13.3,13.33,13.29,13.32,1925200.0,10.5813,10.6052,10.5734,10.5973,1925200.0
2013-06-18 14:20:00,13.32,13.33,13.29,13.31,1415200.0,10.5973,10.6052,10.5734,10.5893,1415200.0
2013-06-18 14:30:00,13.3,13.32,13.3,13.31,953800.0,10.5813,10.5973,10.5813,10.5893,953800.0
2013-06-18 14:40:00,13.31,13.33,13.3,13.32,1604800.0,10.5893,10.6052,10.5813,10.5973,1604800.0
2013-06-18 14:50:00,13.32,13.33,13.31,13.33,818500.0,10.5973,10.6052,10.5893,10.6052,818500.0
2013-06-18 15:00:00,13.32,13.33,13.3,13.31,1220900.0,10.5973,10.6052,10.5813,10.5893,1220900.0
2013-06-18 15:10:00,13.3,13.31,13.29,13.31,1127700.0,10.5813,10.5893,10.5734,10.5893,1127700.0
2013-06-18 15:20:00,13.31,13.33,13.3,13.32,1540000.0,10.5893,10.6052,10.5813,10.5973,1540000.0
2013-06-18 15:30:00,13.33,13.33,13.3,13.32,1978800.0,10.6052,10.6052,10.5813,10.5973,1978800.0
2013-06-18 15:40:00,13.31,13.32,13.27,13.29,2346100.0,10.5893,10.5973,10.5575,10.5734,2346100.0
2013-06-18 15:50:00,13.28,13.3,13.26,13.28,5933100.0,10.5654,10.5813,10.5495,10.5654,5933100.0
2013-06-19 09:30:00,13.29,13.33,13.21,13.21,3825200.0,10.5734,10.6052,10.5097,10.5097,3825200.0
2013-06-19 09:40:00,13.21,13.23,13.18,13.2,3425000.0,10.5097,10.5257,10.4859,10.5018,3425000.0
2013-06-19 09:50:00,13.2,13.24,13.18,13.24,3339800.0,10.5018,10.5336,10.4859,10.5336,3339800.0
2013-06-19 10:00:00,13.24,13.24,13.2,13.21,1601300.0,10.5336,10.5336,10.5018,10.5097,1601300.0
2013-06-19 10:10:00,13.21,13.24,13.21,13.21,1212200.0,10.5097,10.5336,10.5097,10.5097,1212200.0
2013-06-19 10:20:00,13.22,13.24,13.21,13.23,1179200.0,10.5177,10.5336,10.5097,10.5257,1179200.0
2013-06-19 10:30:00,13.23,13.24,13.21,13.23,1155500.0,10.5257,10.5336,10.5097,10.5257,1155500.0
2013-06-19 10:40:00,13.23,13.25,13.22,13.23,1737800.0,10.5257,10.5416,10.5177,10.5257,1737800.0
2013-06-19 10:50:00,13.23,13.24,13.21,13.23,2681000.0,10.5257,10.5336,10.5097,10.5257,2681000.0
2013-06-19 11:00:00,13.23,13.25,13.22,13.24,1162400.0,10.5257,10.5416,10.5177,10.5336,1162400.0
2013-06-19 11:10:00,13.25,13.27,13.24,13.27,1568600.0,10.5416,10.5575,10.5336,10.5575,1568600.0
2013-06-19 11:20:00,13.27,13.27,13.23,13.25,1037700.0,10.5575,10.5575,10.5257,10.5416,1037700.0
2013-06-19 11:30:00,13.25,13.27,13.23,13.24,1008800.0,10.5416,10.5575,10.5257,10.5336,1008800.0
2013-06-19 11:40:00,13.24,13.26,13.24,13.25,694300.0,10.5336,10.5495,10.5336,10.5416,694300.0
2013-06-19 11:50:00,13.24,13.25,13.23,13.24,707400.0,10.5336,10.5416,10.5257,10.5336,707400.0
2013-06-19 12:00:00,13.24,13.25,13.23,13.23,629900.0,10.5336,10.5416,10.5257,10.5257,629900.0
2013-06-19 12:10:00,13.23,13.24,13.23,13.23,350600.0,10.5257,10.5336,10.5257,10.5257,350600.0
2013-06-19 12:20:00,13.24,13.26,13.23,13.25,781700.0,10.5336,10.5495,10.5257,10.5416,781700.0
2013-06-19 12:30:00,13.25,13.26,13.24,13.26,755800.0,10.5416,10.5495,10.5336,10.5495,755800.0
2013-06-19 12:40:00,13.25,13.27,13.25,13.27,446100.0,10.5416,10.5575,10.5416,10.5575,446100.0
2013-06-19 12:50:00,13.27,13.27,13.25,13.27,531100.0,10.5575,10.5575,10.5416,10.5575,531100.0
2013-06-19 13:00:00,13.27,13.27,13.26,13.27,508800.0,10.5575,10.5575,10.5495,10.5575,508800.0
2013-06-19 13:10:00,13.27,13.28,13.25,13.28,1195400.0,10.5575,10.5654,10.5416,10.5654,1195400.0
2013-06-19 13:20:00,13.28,13.28,13.26,13.26,526700.0,10.5654,10.5654,10.5495,10.5495,526700.0
2013-06-19 13:30:00,13.27,13.27,13.25,13.27,613500.0,10.5575,10.5575,10.5416,10.5575,613500.0
2013-06-19 13:40:00,13.25,13.27,13.25,13.27,295400.0,10.5416,10.5575,10.5416,10.5575,295400.0
2013-06-19 13:50:00,13.27,13.29,13.26,13.29,1120800.0,10.5575,10.5734,10.5495,10.5734,1120800.0
2013-06-19 14:00:00,13.28,13.31,13.21,13.26,5400600.0,10.5654,10.5893,10.5097,10.5495,5400600.0
2013-06-19 14:10:00,13.25,13.33,13.23,13.3,4534800.0,10.5416,10.6052,10.5257,10.5813,4534800.0
2013-06-19 14:20:00,13.3,13.35,13.28,13.35,4641200.0,10.5813,10.6211,10.5654,10.6211,4641200.0
2013-06-19 14:30:00,13.34,13.39,13.3,13.34,6669000.0,10.6132,10.6529,10.5813,10.6132,6669000.0
2013-06-19 14:40:00,13.34,13.4,13.32,13.37,7227700.0,10.6132,10.6609,10.5973,10.637,7227700.0
2013-06-19 14:50:00,13.37,13.38,13.2,13.23,8446700.0,10.637,10.645,10.5018,10.5257,8446700.0
2013-06-19 15:00:00,13.23,13.27,13.18,13.22,4819200.0,10.5257,10.5575,10.4859,10.5177,4819200.0
2013-06-19 15:10:00,13.22,13.24,13.18,13.18,4129000.0,10.5177,10.5336,10.4859,10.4859,4129000.0
2013-06-19 15:20:00,13.18,13.28,13.17,13.27,4335900.0,10.4859,10.5654,10.4779,10.5575,4335900.0
2013-06-19 15:30:00,13.27,13.27,13.22,13.26,2895100.0,10.5575,10.5575,10.5177,10.5495,2895100.0
2013-06-19 15:40:00,13.26,13.27,13.18,13.2,4613800.0,10.5495,10.5575,10.4859,10.5018,4613800.0
2013-06-19 15:50:00,13.2,13.23,13.18,13.18,7729400.0,10.5018,10.5257,10.4859,10.4859,7729400.0
2013-06-20 09:30:00,13.08,13.08,13.01,13.03,10069100.0,10.4063,10.4063,10.3506,10.3665,10069100.0
2013-06-20 09:40:00,13.03,13.12,13.01,13.12,6608100.0,10.3665,10.4381,10.3506,10.4381,6608100.0
2013-06-20 09:50:00,13.12,13.14,13.06,13.06,4209700.0,10.4381,10.454,10.3904,10.3904,4209700.0
2013-06-20 10:00:00,13.07,13.13,13.05,13.06,5214500.0,10.3984,10.4461,10.3824,10.3904,5214500.0
2013-06-20 10:10:00,13.06,13.07,13.02,13.04,4741000.0,10.3904,10.3984,10.3586,10.3745,4741000.0
2013-06-20 10:20:00,13.04,13.07,13.02,13.04,4149900.0,10.3745,10.3984,10.3586,10.3745,4149900.0
2013-06-20 10:30:00,13.04,13.04,12.99,13.0,5842600.0,10.3745,10.3745,10.3347,10.3427,5842600.0
2013-06-20 10:40:00,12.99,13.05,12.98,13.03,4644900.0,10.3347,10.3824,10.3268,10.3665,4644900.0
2013-06-20 10:50:00,13.03,13.06,12.99,12.99,3455700.0,10.3665,10.3904,10.3347,10.3347,3455700.0
2013-06-20 11:00:00,13.0,13.02,12.96,12.97,4461300.0,10.3427,10.3586,10.3108,10.3188,4461300.0
2013-06-20 11:10:00,12.97,12.97,12.9,12.91,7285600.0,10.3188,10.3188,10.2631,10.2711,7285600.0
2013-06-20 11:20:00,12.91,12.93,12.86,12.87,7549600.0,10.2711,10.287,10.2313,10.2392,7549600.0
2013-06-20 11:30:00,12.86,12.89,12.82,12.89,8509900.0,10.2313,10.2552,10.1995,10.2552,8509900.0
2013-06-20 11:40:00,12.89,12.91,12.87,12.91,3876600.0,10.2552,10.2711,10.2392,10.2711,3876600.0
2013-06-20 11:50:00,12.91,12.95,12.9,12.95,2705500.0,10.2711,10.3029,10.2631,10.3029,2705500.0
2013-06-20 12:00:00,12.94,12.97,12.93,12.94,2999000.0,10.2949,10.3188,10.287,10.2949,2999000.0
2013-06-20 12:10:00,12.94,12.96,12.93,12.95,3889300.0,10.2949,10.3108,10.287,10.3029,3889300.0
2013-06-20 12:20:00,12.96,12.96,12.93,12.94,1831500.0,10.3108,10.3108,10.287,10.2949,1831500.0
2013-06-20 12:30:00,12.94,12.98,12.93,12.94,1863900.0,10.2949,10.3268,10.287,10.2949,1863900.0
2013-06-20 12:40:00,12.94,12.94,12.91,12.93,1438100.0,10.2949,10.2949,10.2711,10.287,1438100.0
2013-06-20 12:50:00,12.94,12.95,12.92,12.92,1388700.0,10.2949,10.3029,10.279,10.279,1388700.0
2013-06-20 13:00:00,12.92,12.94,12.9,12.9,1715400.0,10.279,10.2949,10.2631,10.2631,1715400.0
2013-06-20 13:10:00,12.9,12.91,12.85,12.87,2670100.0,10.2631,10.2711,10.2233,10.2392,2670100.0
2013-06-20 13:20:00,12.87,12.89,12.86,12.89,1708700.0,10.2392,10.2552,10.2313,10.2552,1708700.0
2013-06-20 13:30:00,12.89,12.95,12.88,12.95,3432800.0,10.2552,10.3029,10.2472,10.3029,3432800.0
2013-06-20 13:40:00,12.94,12.99,12.93,12.98,3371700.0,10.2949,10.3347,10.287,10.3268,3371700.0
2013-06-20 13:50:00,12.98,12.99,12.94,12.99,2461900.0,10.3268,10.3347,10.2949,10.3347,2461900.0
2013-06-20 14:00:00,12.99,12.99,12.95,12.95,1581800.0,10.3347,10.3347,10.3029,10.3029,1581800.0
2013-06-20 14:10:00,12.96,12.97,12.91,12.91,2326000.0,10.3108,10.3188,10.2711,10.2711,2326000.0
2013-06-20 14:20:00,12.92,12.94,12.86,12.87,3983200.0,10.279,10.2949,10.2313,10.2392,3983200.0
2013-06-20 14:30:00,12.87,12.89,12.86,12.87,2574400.0,10.2392,10.2552,10.2313,10.2392,2574400.0
2013-06-20 14:40:00,12.88,12.9,12.87,12.88,2528100.0,10.2472,10.2631,10.2392,10.2472,2528100.0
2013-06-20 14:50:00,12.88,12.88,12.83,12.84,4420200.0,10.2472,10.2472,10.2074,10.2154,4420200.0
2013-06-20 15:00:00,12.84,12.9,12.82,12.88,6166400.0,10.2154,10.2631,10.1995,10.2472,6166400.0
2013-06-20 15:10:00,12.89,12.89,12.83,12.83,3282400.0,10.2552,10.2552,10.2074,10.2074,3282400.0
2013-06-20 15:20:00,12.84,12.85,12.81,12.85,3261200.0,10.2154,10.2233,10.1915,10.2233,3261200.0
2013-06-20 15:30:00,12.85,12.85,12.8,12.82,6926700.0,10.2233,10.2233,10.1835,10.1995,6926700.0
2013-06-20 15:40:00,12.82,12.86,12.8,12.86,10327700.0,10.1995,10.2313,10.1835,10.2313,10327700.0
2013-06-20 15:50:00,12.86,12.95,12.84,12.89,16187300.0,10.2313,10.3029,10.2154,10.2552,16187300.0
2013-06-21 09:30:00,12.99,13.0,12.78,12.8,24471500.0,10.3347,10.3427,10.1676,10.1835,24471500.0
2013-06-21 09:40:00,12.79,12.84,12.76,12.83,8541000.0,10.1756,10.2154,10.1517,10.2074,8541000.0
2013-06-21 09:50:00,12.83,12.83,12.68,12.69,9697400.0,10.2074,10.2074,10.0881,10.096,9697400.0
2013-06-21 10:00:00,12.69,12.75,12.62,12.62,8526300.0,10.096,10.1438,10.0403,10.0403,8526300.0
2013-06-21 10:10:00,12.62,12.65,12.55,12.59,7299700.0,10.0403,10.0642,9.9847,10.0165,7299700.0
2013-06-21 10:20:00,12.59,12.66,12.51,12.54,10385700.0,10.0165,10.0722,9.9528,9.9767,10385700.0
2013-06-21 10:30:00,12.54,12.54,12.39,12.49,12351100.0,9.9767,9.9767,9.8574,9.9369,12351100.0
2013-06-21 10:40:00,12.49,12.58,12.46,12.56,6896400.0,9.9369,10.0085,9.913,9.9926,6896400.0
2013-06-21 10:50:00,12.55,12.6,12.53,12.54,4147800.0,9.9847,10.0244,9.9687,9.9767,4147800.0
2013-06-21 11:00:00,12.53,12.6,12.51,12.59,3309600.0,9.9687,10.0244,9.9528,10.0165,3309600.0
2013-06-21 11:10:00,12.59,12.59,12.52,12.58,3594700.0,10.0165,10.0165,9.9608,10.0085,3594700.0
2013-06-21 11:20:00,12.59,12.59,12.48,12.5,4899800.0,10.0165,10.0165,9.929,9.9449,4899800.0
2013-06-21 11:30:00,12.5,12.56,12.46,12.53,3577500.0,9.9449,9.9926,9.913,9.9687,3577500.0
2013-06-21 11:40:00,12.52,12.56,12.51,12.55,2363200.0,9.9608,9.9926,9.9528,9.9847,2363200.0
2013-06-21 11:50:00,12.55,12.56,12.52,12.54,2298600.0,9.9847,9.9926,9.9608,9.9767,2298600.0
2013-06-21 12:00:00,12.54,12.65,12.53,12.62,4397800.0,9.9767,10.0642,9.9687,10.0403,4397800.0
2013-06-21 12:10:00,12.62,12.65,12.59,12.63,2303600.0,10.0403,10.0642,10.0165,10.0483,2303600.0
2013-06-21 12:20:00,12.63,12.63,12.57,12.59,1782700.0,10.0483,10.0483,10.0006,10.0165,1782700.0
2013-06-21 12:30:00,12.59,12.61,12.57,12.6,1471100.0,10.0165,10.0324,10.0006,10.0244,1471100.0
2013-06-21 12:40:00,12.59,12.7,12.58,12.7,3466400.0,10.0165,10.104,10.0085,10.104,3466400.0
2013-06-21 12:50:00,12.69,12.73,12.63,12.73,3632500.0,10.096,10.1279,10.0483,10.1279,3632500.0
2013-06-21 13:00:00,12.73,12.76,12.67,12.76,3807700.0,10.1279,10.1517,10.0801,10.1517,3807700.0
2013-06-21 13:10:00,12.76,12.8,12.74,12.76,4382000.0,10.1517,10.1835,10.1358,10.1517,4382000.0
2013-06-21 13:20:00,12.75,12.76,12.72,12.74,2835700.0,10.1438,10.1517,10.1199,10.1358,2835700.0
2013-06-21 13:30:00,12.74,12.77,12.72,12.74,2090900.0,10.1358,10.1597,10.1199,10.1358,2090900.0
2013-06-21 13:40:00,12.74,12.74,12.68,12.68,2494800.0,10.1358,10.1358,10.0881,10.0881,2494800.0
2013-06-21 13:50:00,12.69,12.7,12.62,12.65,2284000.0,10.096,10.104,10.0403,10.0642,2284000.0
2013-06-21 14:00:00,12.66,12.69,12.64,12.67,1763500.0,10.0722,10.096,10.0563,10.0801,1763500.0
2013-06-21 14:10:00,12.67,12.73,12.66,12.72,1834300.0,10.0801,10.1279,10.0722,10.1199,1834300.0
2013-06-21 14:20:00,12.72,12.74,12.7,12.74,1522900.0,10.1199,10.1358,10.104,10.1358,1522900.0
2013-06-21 14:30:00,12.73,12.74,12.69,12.72,1745000.0,10.1279,10.1358,10.096,10.1199,1745000.0
2013-06-21 14:40:00,12.72,12.72,12.68,12.71,1724600.0,10.1199,10.1199,10.0881,10.1119,1724600.0
2013-06-21 14:50:00,12.72,12.74,12.68,12.73,1887900.0,10.1199,10.1358,10.0881,10.1279,1887900.0
2013-06-21 15:00:00,12.72,12.78,12.72,12.76,2229200.0,10.1199,10.1676,10.1199,10.1517,2229200.0
2013-06-21 15:10:00,12.76,12.78,12.73,12.74,2729200.0,10.1517,10.1676,10.1279,10.1358,2729200.0
2013-06-21 15:20:00,12.74,12.78,12.73,12.77,2497200.0,10.1358,10.1676,10.1279,10.1597,2497200.0
2013-06-21 15:30:00,12.77,12.78,12.74,12.75,2329800.0,10.1597,10.1676,10.1358,10.1438,2329800.0
2013-06-21 15:40:00,12.75,12.75,12.67,12.73,4601200.0,10.1438,10.1438,10.0801,10.1279,4601200.0
2013-06-21 15:50:00,12.73,12.74,12.69,12.71,7477200.0,10.1279,10.1358,10.096,10.1119,7477200.0
2013-06-24 09:30:00,12.39,12.42,12.25,12.27,12819000.0,9.8574,9.8812,9.746,9.7619,12819000.0
2013-06-24 09:40:00,12.27,12.41,12.26,12.36,7184800.0,9.7619,9.8733,9.7539,9.8335,7184800.0
2013-06-24 09:50:00,12.36,12.37,12.27,12.31,6851300.0,9.8335,9.8414,9.7619,9.7937,6851300.0
2013-06-24 10:00:00,12.31,12.32,12.25,12.27,5124900.0,9.7937,9.8017,9.746,9.7619,5124900.0
2013-06-24 10:10:00,12.28,12.32,12.26,12.3,5217300.0,9.7698,9.8017,9.7539,9.7858,5217300.0
2013-06-24 10:20:00,12.31,12.32,12.27,12.31,3573400.0,9.7937,9.8017,9.7619,9.7937,3573400.0
2013-06-24 10:30:00,12.3,12.35,12.27,12.34,4444800.0,9.7858,9.8255,9.7619,9.8176,4444800.0
2013-06-24 10:40:00,12.34,12.38,12.33,12.37,3532800.0,9.8176,9.8494,9.8096,9.8414,3532800.0
2013-06-24 10:50:00,12.38,12.38,12.31,12.31,2341600.0,9.8494,9.8494,9.7937,9.7937,2341600.0
2013-06-24 11:00:00,12.31,12.33,12.28,12.3,2949300.0,9.7937,9.8096,9.7698,9.7858,2949300.0
2013-06-24 11:10:00,12.3,12.31,12.27,12.27,2214400.0,9.7858,9.7937,9.7619,9.7619,2214400.0
2013-06-24 11:20:00,12.27,12.28,12.24,12.24,4575500.0,9.7619,9.7698,9.738,9.738,4575500.0
2013-06-24 11:30:00,12.24,12.29,12.23,12.28,4204100.0,9.738,9.7778,9.7301,9.7698,4204100.0
2013-06-24 11:40:00,12.28,12.29,12.23,12.25,3370100.0,9.7698,9.7778,9.7301,9.746,3370100.0
2013-06-24 11:50:00,12.24,12.27,12.23,12.26,2647900.0,9.738,9.7619,9.7301,9.7539,2647900.0
2013-06-24 12:00:00,12.26,12.28,12.21,12.23,3237500.0,9.7539,9.7698,9.7141,9.7301,3237500.0
2013-06-24 12:10:00,12.23,12.24,12.15,12.16,4626600.0,9.7301,9.738,9.6664,9.6744,4626600.0
2013-06-24 12:20:00,12.15,12.24,12.13,12.23,4443800.0,9.6664,9.738,9.6505,9.7301,4443800.0
2013-06-24 12:30:00,12.23,12.27,12.22,12.24,2789800.0,9.7301,9.7619,9.7221,9.738,2789800.0
2013-06-24 12:40:00,12.24,12.28,12.23,12.27,1925800.0,9.738,9.7698,9.7301,9.7619,1925800.0
2013-06-24 12:50:00,12.28,12.29,12.25,12.28,1584700.0,9.7698,9.7778,9.746,9.7698,1584700.0
2013-06-24 13:00:00,12.27,12.28,12.23,12.24,2124900.0,9.7619,9.7698,9.7301,9.738,2124900.0
2013-06-24 13:10:00,12.24,12.3,12.23,12.29,2168000.0,9.738,9.7858,9.7301,9.7778,2168000.0
2013-06-24 13:20:00,12.29,12.31,12.24,12.29,3120500.0,9.7778,9.7937,9.738,9.7778,3120500.0
2013-06-24 13:30:00,12.29,12.31,12.28,12.3,2082000.0,9.7778,9.7937,9.7698,9.7858,2082000.0
2013-06-24 13:40:00,12.3,12.36,12.29,12.3,3180900.0,9.7858,9.8335,9.7778,9.7858,3180900.0
2013-06-24 13:50:00,12.3,12.34,12.28,12.34,2355400.0,9.7858,9.8176,9.7698,9.8176,2355400.0
2013-06-24 14:00:00,12.34,12.41,12.32,12.4,4505300.0,9.8176,9.8733,9.8017,9.8653,4505300.0
2013-06-24 14:10:00,12.4,12.42,12.37,12.39,2827900.0,9.8653,9.8812,9.8414,9.8574,2827900.0
2013-06-24 14:20:00,12.38,12.42,12.37,12.39,2865300.0,9.8494,9.8812,9.8414,9.8574,2865300.0
2013-06-24 14:30:00,12.39,12.44,12.37,12.44,3529600.0,9.8574,9.8971,9.8414,9.8971,3529600.0
2013-06-24 14:40:00,12.44,12.44,12.38,12.43,2692000.0,9.8971,9.8971,9.8494,9.8892,2692000.0
2013-06-24 14:50:00,12.43,12.45,12.36,12.39,3425500.0,9.8892,9.9051,9.8335,9.8574,3425500.0
2013-06-24 15:00:00,12.38,12.43,12.37,12.4,2727200.0,9.8494,9.8892,9.8414,9.8653,2727200.0
2013-06-24 15:10:00,12.39,12.42,12.32,12.34,3247000.0,9.8574,9.8812,9.8017,9.8176,3247000.0
2013-06-24 15:20:00,12.34,12.36,12.3,12.31,2372900.0,9.8176,9.8335,9.7858,9.7937,2372900.0
2013-06-24 15:30:00,12.32,12.38,12.31,12.38,3216700.0,9.8017,9.8494,9.7937,9.8494,3216700.0
2013-06-24 15:40:00,12.38,12.38,12.3,12.34,4153700.0,9.8494,9.8494,9.7858,9.8176,4153700.0
2013-06-24 15:50:00,12.34,12.41,12.3,12.31,9506400.0,9.8176,9.8733,9.7858,9.7937,9506400.0
2013-06-25 09:30:00,12.6,12.66,12.5,12.58,13223400.0,10.0244,10.0722,9.9449,10.0085,13223400.0
2013-06-25 09:40:00,12.58,12.58,12.46,12.5,7821300.0,10.0085,10.0085,9.913,9.9449,7821300.0
2013-06-25 09:50:00,12.51,12.55,12.47,12.5,4755500.0,9.9528,9.9847,9.921,9.9449,4755500.0
2013-06-25 10:00:00,12.5,12.55,12.46,12.54,7957700.0,9.9449,9.9847,9.913,9.9767,7957700.0
2013-06-25 10:10:00,12.54,12.55,12.48,12.49,5970800.0,9.9767,9.9847,9.929,9.9369,5970800.0
2013-06-25 10:20:00,12.49,12.55,12.49,12.52,2510600.0,9.9369,9.9847,9.9369,9.9608,2510600.0
2013-06-25 10:30:00,12.52,12.55,12.5,12.54,3187700.0,9.9608,9.9847,9.9449,9.9767,3187700.0
2013-06-25 10:40:00,12.54,12.59,12.51,12.59,3658300.0,9.9767,10.0165,9.9528,10.0165,3658300.0
2013-06-25 10:50:00,12.58,12.6,12.55,12.56,3362500.0,10.0085,10.0244,9.9847,9.9926,3362500.0
2013-06-25 11:00:00,12.57,12.62,12.55,12.62,2126500.0,10.0006,10.0403,9.9847,10.0403,2126500.0
2013-06-25 11:10:00,12.61,12.63,12.59,12.6,1556600.0,10.0324,10.0483,10.0165,10.0244,1556600.0
2013-06-25 11:20:00,12.6,12.61,12.57,12.6,1611400.0,10.0244,10.0324,10.0006,10.0244,1611400.0
2013-06-25 11:30:00,12.6,12.61,12.59,12.61,1075100.0,10.0244,10.0324,10.0165,10.0324,1075100.0
2013-06-25 11:40:00,12.61,12.61,12.57,12.59,1786300.0,10.0324,10.0324,10.0006,10.0165,1786300.0
2013-06-25 11:50:00,12.59,12.62,12.58,12.62,1775000.0,10.0165,10.0403,10.0085,10.0403,1775000.0
2013-06-25 12:00:00,12.62,12.65,12.6,12.65,1650600.0,10.0403,10.0642,10.0244,10.0642,1650600.0
2013-06-25 12:10:00,12.65,12.66,12.64,12.65,1502100.0,10.0642,10.0722,10.0563,10.0642,1502100.0
2013-06-25 12:20:00,12.65,12.65,12.63,12.65,749100.0,10.0642,10.0642,10.0483,10.0642,749100.0
2013-06-25 12:30:00,12.64,12.69,12.64,12.68,2287200.0,10.0563,10.096,10.0563,10.0881,2287200.0
2013-06-25 12:40:00,12.68,12.68,12.65,12.65,1392300.0,10.0881,10.0881,10.0642,10.0642,1392300.0
2013-06-25 12:50:00,12.65,12.66,12.62,12.62,959200.0,10.0642,10.0722,10.0403,10.0403,959200.0
2013-06-25 13:00:00,12.62,12.68,12.62,12.65,2258900.0,10.0403,10.0881,10.0403,10.0642,2258900.0
2013-06-25 13:10:00,12.65,12.65,12.6,12.62,1877000.0,10.0642,10.0642,10.0244,10.0403,1877000.0
2013-06-25 13:20:00,12.62,12.62,12.58,12.61,1653700.0,10.0403,10.0403,10.0085,10.0324,1653700.0
2013-06-25 13:30:00,12.61,12.64,12.59,12.63,1445800.0,10.0324,10.0563,10.0165,10.0483,1445800.0
2013-06-25 13:40:00,12.63,12.68,12.62,12.67,2338400.0,10.0483,10.0881,10.0403,10.0801,2338400.0
2013-06-25 13:50:00,12.68,12.68,12.65,12.66,1040800.0,10.0881,10.0881,10.0642,10.0722,1040800.0
2013-06-25 14:00:00,12.66,12.67,12.64,12.65,1870200.0,10.0722,10.0801,10.0563,10.0642,1870200.0
2013-06-25 14:10:00,12.66,12.66,12.64,12.66,1485300.0,10.0722,10.0722,10.0563,10.0722,1485300.0
2013-06-25 14:20:00,12.66,12.66,12.62,12.65,1209400.0,10.0722,10.0722,10.0403,10.0642,1209400.0
2013-06-25 14:30:00,12.65,12.7,12.64,12.68,2994200.0,10.0642,10.104,10.0563,10.0881,2994200.0
2013-06-25 14:40:00,12.68,12.7,12.67,12.68,1551500.0,10.0881,10.104,10.0801,10.0881,1551500.0
2013-06-25 14:50:00,12.69,12.72,12.67,12.67,2805400.0,10.096,10.1199,10.0801,10.0801,2805400.0
2013-06-25 15:00:00,12.67,12.71,12.67,12.7,2267800.0,10.0801,10.1119,10.0801,10.104,2267800.0
2013-06-25 15:10:00,12.7,12.72,12.69,12.71,1564100.0,10.104,10.1199,10.096,10.1119,1564100.0
2013-06-25 15:20:00,12.71,12.73,12.7,12.73,2131800.0,10.1119,10.1279,10.104,10.1279,2131800.0
2013-06-25 15:30:00,12.73,12.77,12.72,12.75,4927300.0,10.1279,10.1597,10.1199,10.1438,4927300.0
2013-06-25 15:40:00,12.75,12.75,12.68,12.69,5361900.0,10.1438,10.1438,10.0881,10.096,5361900.0
2013-06-25 15:50:00,12.69,12.71,12.66,12.67,8578900.0,10.096,10.1119,10.0722,10.0801,8578900.0
2013-06-26 09:30:00,12.84,12.85,12.75,12.8,8059700.0,10.2154,10.2233,10.1438,10.1835,8059700.0
2013-06-26 09:40:00,12.79,12.8,12.72,12.75,5118500.0,10.1756,10.1835,10.1199,10.1438,5118500.0
2013-06-26 09:50:00,12.75,12.82,12.74,12.79,4814500.0,10.1438,10.1995,10.1358,10.1756,4814500.0
2013-06-26 10:00:00,12.79,12.81,12.74,12.77,5910000.0,10.1756,10.1915,10.1358,10.1597,5910000.0
2013-06-26 10:10:00,12.77,12.78,12.71,12.72,3658500.0,10.1597,10.1676,10.1119,10.1199,3658500.0
2013-06-26 10:20:00,12.71,12.75,12.68,12.72,5320600.0,10.1119,10.1438,10.0881,10.1199,5320600.0
2013-06-26 10:30:00,12.72,12.74,12.69,12.7,3267000.0,10.1199,10.1358,10.096,10.104,3267000.0
2013-06-26 10:40:00,12.7,12.74,12.69,12.73,2031500.0,10.104,10.1358,10.096,10.1279,2031500.0
2013-06-26 10:50:00,12.73,12.75,12.71,12.74,2065000.0,10.1279,10.1438,10.1119,10.1358,2065000.0
2013-06-26 11:00:00,12.74,12.74,12.71,12.73,1823800.0,10.1358,10.1358,10.1119,10.1279,1823800.0
2013-06-26 11:10:00,12.73,12.74,12.71,12.73,1403100.0,10.1279,10.1358,10.1119,10.1279,1403100.0
2013-06-26 11:20:00,12.72,12.73,12.71,12.71,1193800.0,10.1199,10.1279,10.1119,10.1119,1193800.0
2013-06-26 11:30:00,12.71,12.72,12.7,12.71,1604900.0,10.1119,10.1199,10.104,10.1119,1604900.0
2013-06-26 11:40:00,12.71,12.73,12.68,12.71,2182700.0,10.1119,10.1279,10.0881,10.1119,2182700.0
2013-06-26 11:50:00,12.71,12.72,12.69,12.7,1259000.0,10.1119,10.1199,10.096,10.104,1259000.0
2013-06-26 12:00:00,12.71,12.74,12.7,12.73,1174700.0,10.1119,10.1358,10.104,10.1279,1174700.0
2013-06-26 12:10:00,12.74,12.75,12.73,12.75,743600.0,10.1358,10.1438,10.1279,10.1438,743600.0
2013-06-26 12:20:00,12.74,12.77,12.74,12.77,727300.0,10.1358,10.1597,10.1358,10.1597,727300.0
2013-06-26 12:30:00,12.77,12.77,12.75,12.77,1225100.0,10.1597,10.1597,10.1438,10.1597,1225100.0
2013-06-26 12:40:00,12.77,12.78,12.75,12.78,1551800.0,10.1597,10.1676,10.1438,10.1676,1551800.0
2013-06-26 12:50:00,12.78,12.78,12.75,12.76,1228400.0,10.1676,10.1676,10.1438,10.1517,1228400.0
2013-06-26 13:00:00,12.77,12.78,12.75,12.77,1356600.0,10.1597,10.1676,10.1438,10.1597,1356600.0
2013-06-26 13:10:00,12.77,12.79,12.76,12.79,1511100.0,10.1597,10.1756,10.1517,10.1756,1511100.0
2013-06-26 13:20:00,12.79,12.83,12.77,12.83,2205400.0,10.1756,10.2074,10.1597,10.2074,2205400.0
2013-06-26 13:30:00,12.83,12.84,12.8,12.8,2524400.0,10.2074,10.2154,10.1835,10.1835,2524400.0
2013-06-26 13:40:00,12.8,12.83,12.79,12.8,2227000.0,10.1835,10.2074,10.1756,10.1835,2227000.0
2013-06-26 13:50:00,12.79,12.81,12.78,12.8,894800.0,10.1756,10.1915,10.1676,10.1835,894800.0
2013-06-26 14:00:00,12.8,12.81,12.77,12.8,1521600.0,10.1835,10.1915,10.1597,10.1835,1521600.0
2013-06-26 14:10:00,12.79,12.8,12.78,12.79,841900.0,10.1756,10.1835,10.1676,10.1756,841900.0
2013-06-26 14:20:00,12.79,12.82,12.79,12.81,1340500.0,10.1756,10.1995,10.1756,10.1915,1340500.0
2013-06-26 14:30:00,12.82,12.82,12.8,12.82,2163700.0,10.1995,10.1995,10.1835,10.1995,2163700.0
2013-06-26 14:40:00,12.82,12.83,12.8,12.82,1364900.0,10.1995,10.2074,10.1835,10.1995,1364900.0
2013-06-26 14:50:00,12.82,12.82,12.8,12.8,808800.0,10.1995,10.1995,10.1835,10.1835,808800.0
2013-06-26 15:00:00,12.8,12.82,12.79,12.79,3576500.0,10.1835,10.1995,10.1756,10.1756,3576500.0
2013-06-26 15:10:00,12.79,12.8,12.78,12.78,1236200.0,10.1756,10.1835,10.1676,10.1676,1236200.0
2013-06-26 15:20:00,12.79,12.79,12.76,12.78,1476100.0,10.1756,10.1756,10.1517,10.1676,1476100.0
2013-06-26 15:30:00,12.78,12.79,12.77,12.79,1316300.0,10.1676,10.1756,10.1597,10.1756,1316300.0
2013-06-26 15:40:00,12.79,12.79,12.75,12.77,2950200.0,10.1756,10.1756,10.1438,10.1597,2950200.0
2013-06-26 15:50:00,12.76,12.78,12.76,12.76,5982200.0,10.1517,10.1676,10.1517,10.1517,5982200.0
2013-06-27 09:30:00,12.84,12.87,12.78,12.84,5179900.0,10.2154,10.2392,10.1676,10.2154,5179900.0
2013-06-27 09:40:00,12.85,12.88,12.83,12.84,5499600.0,10.2233,10.2472,10.2074,10.2154,5499600.0
2013-06-27 09:50:00,12.85,12.87,12.84,12.87,2110300.0,10.2233,10.2392,10.2154,10.2392,2110300.0
2013-06-27 10:00:00,12.87,12.88,12.84,12.86,3954900.0,10.2392,10.2472,10.2154,10.2313,3954900.0
2013-06-27 10:10:00,12.86,12.87,12.85,12.86,2078800.0,10.2313,10.2392,10.2233,10.2313,2078800.0
2013-06-27 10:20:00,12.87,12.89,12.85,12.89,5619800.0,10.2392,10.2552,10.2233,10.2552,5619800.0
2013-06-27 10:30:00,12.89,12.92,12.88,12.91,2839700.0,10.2552,10.279,10.2472,10.2711,2839700.0
2013-06-27 10:40:00,12.91,12.91,12.88,12.89,2751900.0,10.2711,10.2711,10.2472,10.2552,2751900.0
2013-06-27 10:50:00,12.89,12.91,12.88,12.91,2434100.0,10.2552,10.2711,10.2472,10.2711,2434100.0
2013-06-27 11:00:00,12.91,12.91,12.89,12.89,2448300.0,10.2711,10.2711,10.2552,10.2552,2448300.0
2013-06-27 11:10:00,12.9,12.9,12.88,12.89,1517100.0,10.2631,10.2631,10.2472,10.2552,1517100.0
2013-06-27 11:20:00,12.9,12.9,12.88,12.89,2205100.0,10.2631,10.2631,10.2472,10.2552,2205100.0
2013-06-27 11:30:00,12.89,12.91,12.89,12.9,1402700.0,10.2552,10.2711,10.2552,10.2631,1402700.0
2013-06-27 11:40:00,12.9,12.91,12.89,12.91,873900.0,10.2631,10.2711,10.2552,10.2711,873900.0
2013-06-27 11:50:00,12.91,12.92,12.9,12.91,1188400.0,10.2711,10.279,10.2631,10.2711,1188400.0
2013-06-27 12:00:00,12.92,12.92,12.88,12.89,1803900.0,10.279,10.279,10.2472,10.2552,1803900.0
2013-06-27 12:10:00,12.89,12.9,12.88,12.88,1613900.0,10.2552,10.2631,10.2472,10.2472,1613900.0
2013-06-27 12:20:00,12.88,12.89,12.85,12.86,1786800.0,10.2472,10.2552,10.2233,10.2313,1786800.0
2013-06-27 12:30:00,12.85,12.87,12.85,12.85,1516500.0,10.2233,10.2392,10.2233,10.2233,1516500.0
2013-06-27 12:40:00,12.85,12.88,12.85,12.86,1597000.0,10.2233,10.2472,10.2233,10.2313,1597000.0
2013-06-27 12:50:00,12.87,12.88,12.86,12.88,736700.0,10.2392,10.2472,10.2313,10.2472,736700.0
2013-06-27 13:00:00,12.87,12.9,12.86,12.9,1735400.0,10.2392,10.2631,10.2313,10.2631,1735400.0
2013-06-27 13:10:00,12.9,12.9,12.88,12.9,1101400.0,10.2631,10.2631,10.2472,10.2631,1101400.0
2013-06-27 13:20:00,12.9,12.9,12.88,12.9,964100.0,10.2631,10.2631,10.2472,10.2631,964100.0
2013-06-27 13:30:00,12.9,12.94,12.89,12.94,1879900.0,10.2631,10.2949,10.2552,10.2949,1879900.0
2013-06-27 13:40:00,12.94,12.95,12.93,12.95,2079500.0,10.2949,10.3029,10.287,10.3029,2079500.0
2013-06-27 13:50:00,12.95,12.95,12.93,12.95,3494100.0,10.3029,10.3029,10.287,10.3029,3494100.0
2013-06-27 14:00:00,12.95,12.98,12.94,12.96,5570200.0,10.3029,10.3268,10.2949,10.3108,5570200.0
2013-06-27 14:10:00,12.96,12.98,12.96,12.98,2431300.0,10.3108,10.3268,10.3108,10.3268,2431300.0
2013-06-27 14:20:00,12.98,12.98,12.96,12.97,1739100.0,10.3268,10.3268,10.3108,10.3188,1739100.0
2013-06-27 14:30:00,12.98,12.98,12.97,12.97,1017200.0,10.3268,10.3268,10.3188,10.3188,1017200.0
2013-06-27 14:40:00,12.97,12.99,12.95,12.98,2838100.0,10.3188,10.3347,10.3029,10.3268,2838100.0
2013-06-27 14:50:00,12.98,12.98,12.97,12.98,736100.0,10.3268,10.3268,10.3188,10.3268,736100.0
2013-06-27 15:00:00,12.98,12.99,12.96,12.97,5520900.0,10.3268,10.3347,10.3108,10.3188,5520900.0
2013-06-27 15:10:00,12.98,13.01,12.97,13.01,3518700.0,10.3268,10.3506,10.3188,10.3506,3518700.0
2013-06-27 15:20:00,13.01,13.03,13.0,13.03,3228800.0,10.3506,10.3665,10.3427,10.3665,3228800.0
2013-06-27 15:30:00,13.03,13.03,13.0,13.01,4149800.0,10.3665,10.3665,10.3427,10.3506,4149800.0
2013-06-27 15:40:00,13.01,13.01,12.99,12.99,4636400.0,10.3506,10.3506,10.3347,10.3347,4636400.0
2013-06-27 15:50:00,13.0,13.03,12.98,13.0,10226000.0,10.3427,10.3665,10.3268,10.3427,10226000.0
2013-06-28 09:30:00,12.98,12.98,12.87,12.9,5538400.0,10.3268,10.3268,10.2392,10.2631,5538400.0
2013-06-28 09:40:00,12.9,12.92,12.85,12.87,3976800.0,10.2631,10.279,10.2233,10.2392,3976800.0
2013-06-28 09:50:00,12.87,12.88,12.85,12.87,3166100.0,10.2392,10.2472,10.2233,10.2392,3166100.0
2013-06-28 10:00:00,12.88,12.9,12.86,12.87,3812600.0,10.2472,10.2631,10.2313,10.2392,3812600.0
2013-06-28 10:10:00,12.87,12.88,12.84,12.86,4492100.0,10.2392,10.2472,10.2154,10.2313,4492100.0
2013-06-28 10:20:00,12.86,12.88,12.84,12.88,1691400.0,10.2313,10.2472,10.2154,10.2472,1691400.0
2013-06-28 10:30:00,12.88,12.91,12.87,12.91,2515700.0,10.2472,10.2711,10.2392,10.2711,2515700.0
2013-06-28 10:40:00,12.91,12.91,12.87,12.89,2131600.0,10.2711,10.2711,10.2392,10.2552,2131600.0
2013-06-28 10:50:00,12.88,12.94,12.88,12.92,1835900.0,10.2472,10.2949,10.2472,10.279,1835900.0
2013-06-28 11:00:00,12.92,12.98,12.92,12.98,2337400.0,10.279,10.3268,10.279,10.3268,2337400.0
2013-06-28 11:10:00,12.98,13.0,12.97,12.97,3506700.0,10.3268,10.3427,10.3188,10.3188,3506700.0
2013-06-28 11:20:00,12.98,12.99,12.96,12.96,1399800.0,10.3268,10.3347,10.3108,10.3108,1399800.0
2013-06-28 11:30:00,12.96,12.98,12.95,12.97,1991300.0,10.3108,10.3268,10.3029,10.3188,1991300.0
2013-06-28 11:40:00,12.97,12.98,12.95,12.97,1268100.0,10.3188,10.3268,10.3029,10.3188,1268100.0
2013-06-28 11:50:00,12.98,12.98,12.95,12.96,1220900.0,10.3268,10.3268,10.3029,10.3108,1220900.0
2013-06-28 12:00:00,12.96,12.96,12.93,12.93,1571100.0,10.3108,10.3108,10.287,10.287,1571100.0
2013-06-28 12:10:00,12.94,12.94,12.91,12.91,1745400.0,10.2949,10.2949,10.2711,10.2711,1745400.0
2013-06-28 12:20:00,12.92,12.94,12.91,12.94,1085700.0,10.279,10.2949,10.2711,10.2949,1085700.0
2013-06-28 12:30:00,12.94,12.95,12.93,12.95,1001000.0,10.2949,10.3029,10.287,10.3029,1001000.0
2013-06-28 12:40:00,12.94,12.95,12.93,12.94,785500.0,10.2949,10.3029,10.287,10.2949,785500.0
2013-06-28 12:50:00,12.95,12.95,12.94,12.95,428400.0,10.3029,10.3029,10.2949,10.3029,428400.0
2013-06-28 13:00:00,12.95,12.95,12.92,12.93,1817200.0,10.3029,10.3029,10.279,10.287,1817200.0
2013-06-28 13:10:00,12.92,12.93,12.9,12.91,2293200.0,10.279,10.287,10.2631,10.2711,2293200.0
2013-06-28 13:20:00,12.91,12.91,12.85,12.86,2802800.0,10.2711,10.2711,10.2233,10.2313,2802800.0
2013-06-28 13:30:00,12.86,12.89,12.86,12.87,1744500.0,10.2313,10.2552,10.2313,10.2392,1744500.0
2013-06-28 13:40:00,12.87,12.89,12.87,12.87,1055100.0,10.2392,10.2552,10.2392,10.2392,1055100.0
2013-06-28 13:50:00,12.87,12.9,12.87,12.89,952900.0,10.2392,10.2631,10.2392,10.2552,952900.0
2013-06-28 14:00:00,12.89,12.9,12.88,12.89,811300.0,10.2552,10.2631,10.2472,10.2552,811300.0
2013-06-28 14:10:00,12.89,12.9,12.87,12.88,860200.0,10.2552,10.2631,10.2392,10.2472,860200.0
2013-06-28 14:20:00,12.87,12.89,12.87,12.88,1168900.0,10.2392,10.2552,10.2392,10.2472,1168900.0
2013-06-28 14:30:00,12.88,12.89,12.87,12.88,568000.0,10.2472,10.2552,10.2392,10.2472,568000.0
2013-06-28 14:40:00,12.88,12.89,12.86,12.88,1091200.0,10.2472,10.2552,10.2313,10.2472,1091200.0
2013-06-28 14:50:00,12.89,12.9,12.88,12.9,1029400.0,10.2552,10.2631,10.2472,10.2631,1029400.0
2013-06-28 15:00:00,12.89,12.9,12.85,12.86,1763600.0,10.2552,10.2631,10.2233,10.2313,1763600.0
2013-06-28 15:10:00,12.87,12.89,12.86,12.88,1069700.0,10.2392,10.2552,10.2313,10.2472,1069700.0
2013-06-28 15:20:00,12.88,12.91,12.88,12.9,2004200.0,10.2472,10.2711,10.2472,10.2631,2004200.0
2013-06-28 15:30:00,12.91,12.94,12.9,12.94,1772500.0,10.2711,10.2949,10.2631,10.2949,1772500.0
2013-06-28 15:40:00,12.94,12.94,12.92,12.92,2041900.0,10.2949,10.2949,10.279,10.279,2041900.0
2013-06-28 15:50:00,12.93,12.93,12.85,12.86,5830400.0,10.287,10.287,10.2233,10.2313,5830400.0
2013-07-01 09:30:00,12.95,13.03,12.95,13.01,4997000.0,10.3029,10.3665,10.3029,10.3506,4997000.0
2013-07-01 09:40:00,13.01,13.02,12.99,13.02,3077100.0,10.3506,10.3586,10.3347,10.3586,3077100.0
2013-07-01 09:50:00,13.02,13.03,12.98,13.01,3009100.0,10.3586,10.3665,10.3268,10.3506,3009100.0
2013-07-01 10:00:00,13.01,13.04,13.0,13.02,3047700.0,10.3506,10.3745,10.3427,10.3586,3047700.0
2013-07-01 10:10:00,13.03,13.08,13.01,13.08,3312600.0,10.3665,10.4063,10.3506,10.4063,3312600.0
2013-07-01 10:20:00,13.08,13.1,13.07,13.09,3925200.0,10.4063,10.4222,10.3984,10.4143,3925200.0
2013-07-01 10:30:00,13.09,13.1,13.04,13.06,2737500.0,10.4143,10.4222,10.3745,10.3904,2737500.0
2013-07-01 10:40:00,13.06,13.09,13.05,13.09,1349900.0,10.3904,10.4143,10.3824,10.4143,1349900.0
2013-07-01 10:50:00,13.09,13.1,13.05,13.06,2622800.0,10.4143,10.4222,10.3824,10.3904,2622800.0
2013-07-01 11:00:00,13.06,13.07,13.04,13.07,2017600.0,10.3904,10.3984,10.3745,10.3984,2017600.0
2013-07-01 11:10:00,13.07,13.07,13.04,13.07,1384200.0,10.3984,10.3984,10.3745,10.3984,1384200.0
2013-07-01 11:20:00,13.07,13.07,13.05,13.07,1469700.0,10.3984,10.3984,10.3824,10.3984,1469700.0
2013-07-01 11:30:00,13.07,13.09,13.06,13.06,1774500.0,10.3984,10.4143,10.3904,10.3904,1774500.0
2013-07-01 11:40:00,13.07,13.09,13.06,13.09,1171800.0,10.3984,10.4143,10.3904,10.4143,1171800.0
2013-07-01 11:50:00,13.09,13.09,13.08,13.09,1109400.0,10.4143,10.4143,10.4063,10.4143,1109400.0
2013-07-01 12:00:00,13.09,13.1,13.08,13.09,1674300.0,10.4143,10.4222,10.4063,10.4143,1674300.0
2013-07-01 12:10:00,13.1,13.1,13.08,13.09,1074900.0,10.4222,10.4222,10.4063,10.4143,1074900.0
2013-07-01 12:20:00,13.09,13.09,13.05,13.06,2052400.0,10.4143,10.4143,10.3824,10.3904,2052400.0
2013-07-01 12:30:00,13.07,13.07,13.05,13.06,692200.0,10.3984,10.3984,10.3824,10.3904,692200.0
2013-07-01 12:40:00,13.07,13.07,13.05,13.07,999700.0,10.3984,10.3984,10.3824,10.3984,999700.0
2013-07-01 12:50:00,13.07,13.07,13.05,13.07,1098300.0,10.3984,10.3984,10.3824,10.3984,1098300.0
2013-07-01 13:00:00,13.07,13.08,13.06,13.08,835300.0,10.3984,10.4063,10.3904,10.4063,835300.0
2013-07-01 13:10:00,13.08,13.09,13.07,13.09,1335600.0,10.4063,10.4143,10.3984,10.4143,1335600.0
2013-07-01 13:20:00,13.09,13.09,13.08,13.09,773100.0,10.4143,10.4143,10.4063,10.4143,773100.0
2013-07-01 13:30:00,13.09,13.09,13.07,13.08,819300.0,10.4143,10.4143,10.3984,10.4063,819300.0
2013-07-01 13:40:00,13.08,13.08,13.06,13.07,824300.0,10.4063,10.4063,10.3904,10.3984,824300.0
2013-07-01 13:50:00,13.06,13.07,13.05,13.06,1274800.0,10.3904,10.3984,10.3824,10.3904,1274800.0
2013-07-01 14:00:00,13.06,13.07,13.06,13.07,625200.0,10.3904,10.3984,10.3904,10.3984,625200.0
2013-07-01 14:10:00,13.07,13.07,13.02,13.03,2041300.0,10.3984,10.3984,10.3586,10.3665,2041300.0
2013-07-01 14:20:00,13.03,13.04,13.0,13.03,1996300.0,10.3665,10.3745,10.3427,10.3665,1996300.0
2013-07-01 14:30:00,13.03,13.04,13.01,13.02,813300.0,10.3665,10.3745,10.3506,10.3586,813300.0
2013-07-01 14:40:00,13.02,13.03,13.0,13.01,1298200.0,10.3586,10.3665,10.3427,10.3506,1298200.0
2013-07-01 14:50:00,13.01,13.03,13.01,13.03,1070300.0,10.3506,10.3665,10.3506,10.3665,1070300.0
2013-07-01 15:00:00,13.03,13.05,13.02,13.04,853300.0,10.3665,10.3824,10.3586,10.3745,853300.0
2013-07-01 15:10:00,13.04,13.05,13.02,13.02,1545300.0,10.3745,10.3824,10.3586,10.3586,1545300.0
2013-07-01 15:20:00,13.02,13.03,12.99,12.99,1640600.0,10.3586,10.3665,10.3347,10.3347,1640600.0
2013-07-01 15:30:00,12.99,13.0,12.94,12.95,3495000.0,10.3347,10.3427,10.2949,10.3029,3495000.0
2013-07-01 15:40:00,12.95,12.96,12.92,12.94,4003100.0,10.3029,10.3108,10.279,10.2949,4003100.0
2013-07-01 15:50:00,12.94,12.95,12.92,12.92,6833600.0,10.2949,10.3029,10.279,10.279,6833600.0
2013-07-02 09:30:00,12.96,13.04,12.91,13.03,5029600.0,10.3108,10.3745,10.2711,10.3665,5029600.0
2013-07-02 09:40:00,13.03,13.06,13.01,13.06,3793400.0,10.3665,10.3904,10.3506,10.3904,3793400.0
2013-07-02 09:50:00,13.06,13.1,13.06,13.08,4164400.0,10.3904,10.4222,10.3904,10.4063,4164400.0
2013-07-02 10:00:00,13.08,13.09,13.03,13.03,4887200.0,10.4063,10.4143,10.3665,10.3665,4887200.0
2013-07-02 10:10:00,13.04,13.05,13.01,13.02,2372200.0,10.3745,10.3824,10.3506,10.3586,2372200.0
2013-07-02 10:20:00,13.03,13.07,13.02,13.04,2524400.0,10.3665,10.3984,10.3586,10.3745,2524400.0
2013-07-02 10:30:00,13.04,13.06,13.01,13.02,2582000.0,10.3745,10.3904,10.3506,10.3586,2582000.0
2013-07-02 10:40:00,13.02,13.03,12.99,13.0,2231800.0,10.3586,10.3665,10.3347,10.3427,2231800.0
2013-07-02 10:50:00,12.99,13.0,12.97,12.99,1933700.0,10.3347,10.3427,10.3188,10.3347,1933700.0
2013-07-02 11:00:00,13.0,13.0,12.95,12.96,2190600.0,10.3427,10.3427,10.3029,10.3108,2190600.0
2013-07-02 11:10:00,12.97,13.0,12.95,13.0,1645900.0,10.3188,10.3427,10.3029,10.3427,1645900.0
2013-07-02 11:20:00,13.0,13.0,12.95,12.96,1371600.0,10.3427,10.3427,10.3029,10.3108,1371600.0
2013-07-02 11:30:00,12.97,12.97,12.96,12.96,784400.0,10.3188,10.3188,10.3108,10.3108,784400.0
2013-07-02 11:40:00,12.96,12.99,12.95,12.98,1210900.0,10.3108,10.3347,10.3029,10.3268,1210900.0
2013-07-02 11:50:00,12.99,12.99,12.95,12.95,1305600.0,10.3347,10.3347,10.3029,10.3029,1305600.0
2013-07-02 12:00:00,12.95,12.97,12.94,12.94,947800.0,10.3029,10.3188,10.2949,10.2949,947800.0
2013-07-02 12:10:00,12.94,12.95,12.93,12.94,941200.0,10.2949,10.3029,10.287,10.2949,941200.0
2013-07-02 12:20:00,12.94,12.95,12.93,12.94,854600.0,10.2949,10.3029,10.287,10.2949,854600.0
2013-07-02 12:30:00,12.94,12.96,12.93,12.95,1714000.0,10.2949,10.3108,10.287,10.3029,1714000.0
2013-07-02 12:40:00,12.95,12.95,12.93,12.94,850700.0,10.3029,10.3029,10.287,10.2949,850700.0
2013-07-02 12:50:00,12.95,12.96,12.94,12.95,771000.0,10.3029,10.3108,10.2949,10.3029,771000.0
2013-07-02 13:00:00,12.95,12.97,12.94,12.97,605000.0,10.3029,10.3188,10.2949,10.3188,605000.0
2013-07-02 13:10:00,12.97,12.97,12.94,12.95,1143700.0,10.3188,10.3188,10.2949,10.3029,1143700.0
2013-07-02 13:20:00,12.94,12.96,12.94,12.96,645000.0,10.2949,10.3108,10.2949,10.3108,645000.0
2013-07-02 13:30:00,12.96,12.96,12.93,12.94,1224700.0,10.3108,10.3108,10.287,10.2949,1224700.0
2013-07-02 13:40:00,12.94,12.94,12.91,12.93,1590400.0,10.2949,10.2949,10.2711,10.287,1590400.0
2013-07-02 13:50:00,12.93,12.95,12.93,12.93,1179500.0,10.287,10.3029,10.287,10.287,1179500.0
2013-07-02 14:00:00,12.94,12.94,12.9,12.9,1661700.0,10.2949,10.2949,10.2631,10.2631,1661700.0
2013-07-02 14:10:00,12.9,12.91,12.86,12.87,3077100.0,10.2631,10.2711,10.2313,10.2392,3077100.0
2013-07-02 14:20:00,12.87,12.87,12.8,12.82,2939400.0,10.2392,10.2392,10.1835,10.1995,2939400.0
2013-07-02 14:30:00,12.82,12.84,12.8,12.81,2747300.0,10.1995,10.2154,10.1835,10.1915,2747300.0
2013-07-02 14:40:00,12.81,12.83,12.8,12.83,1466100.0,10.1915,10.2074,10.1835,10.2074,1466100.0
2013-07-02 14:50:00,12.82,12.87,12.82,12.87,1112000.0,10.1995,10.2392,10.1995,10.2392,1112000.0
2013-07-02 15:00:00,12.87,12.88,12.85,12.87,1517200.0,10.2392,10.2472,10.2233,10.2392,1517200.0
2013-07-02 15:10:00,12.87,12.89,12.86,12.88,768300.0,10.2392,10.2552,10.2313,10.2472,768300.0
2013-07-02 15:20:00,12.88,12.89,12.85,12.87,1765100.0,10.2472,10.2552,10.2233,10.2392,1765100.0
2013-07-02 15:30:00,12.87,12.88,12.85,12.88,1680100.0,10.2392,10.2472,10.2233,10.2472,1680100.0
2013-07-02 15:40:00,12.88,12.9,12.86,12.88,2159900.0,10.2472,10.2631,10.2313,10.2472,2159900.0
2013-07-02 15:50:00,12.88,12.92,12.88,12.91,5004800.0,10.2472,10.279,10.2472,10.2711,5004800.0
2013-07-03 09:30:00,12.82,12.82,12.73,12.77,4885900.0,10.1995,10.1995,10.1279,10.1597,4885900.0
2013-07-03 09:40:00,12.78,12.79,12.75,12.75,2203200.0,10.1676,10.1756,10.1438,10.1438,2203200.0
2013-07-03 09:50:00,12.76,12.8,12.75,12.78,2381400.0,10.1517,10.1835,10.1438,10.1676,2381400.0
2013-07-03 10:00:00,12.78,12.8,12.74,12.77,2613700.0,10.1676,10.1835,10.1358,10.1597,2613700.0
2013-07-03 10:10:00,12.77,12.79,12.76,12.77,1944400.0,10.1597,10.1756,10.1517,10.1597,1944400.0
2013-07-03 10:20:00,12.78,12.81,12.77,12.81,1529600.0,10.1676,10.1915,10.1597,10.1915,1529600.0
2013-07-03 10:30:00,12.8,12.82,12.78,12.78,1359800.0,10.1835,10.1995,10.1676,10.1676,1359800.0
2013-07-03 10:40:00,12.78,12.81,12.78,12.79,1725000.0,10.1676,10.1915,10.1676,10.1756,1725000.0
2013-07-03 10:50:00,12.8,12.81,12.79,12.79,1187400.0,10.1835,10.1915,10.1756,10.1756,1187400.0
2013-07-03 11:00:00,12.79,12.82,12.79,12.81,1102300.0,10.1756,10.1995,10.1756,10.1915,1102300.0
2013-07-03 11:10:00,12.81,12.84,12.79,12.83,1002000.0,10.1915,10.2154,10.1756,10.2074,1002000.0
2013-07-03 11:20:00,12.84,12.84,12.82,12.83,790300.0,10.2154,10.2154,10.1995,10.2074,790300.0
2013-07-03 11:30:00,12.83,12.83,12.8,12.81,802300.0,10.2074,10.2074,10.1835,10.1915,802300.0
2013-07-03 11:40:00,12.8,12.81,12.78,12.79,1238000.0,10.1835,10.1915,10.1676,10.1756,1238000.0
2013-07-03 11:50:00,12.79,12.83,12.78,12.83,1380100.0,10.1756,10.2074,10.1676,10.2074,1380100.0
2013-07-03 12:00:00,12.83,12.84,12.81,12.84,1853200.0,10.2074,10.2154,10.1915,10.2154,1853200.0
2013-07-03 12:10:00,12.84,12.84,12.81,12.83,979600.0,10.2154,10.2154,10.1915,10.2074,979600.0
2013-07-03 12:20:00,12.83,12.83,12.81,12.82,874700.0,10.2074,10.2074,10.1915,10.1995,874700.0
2013-07-03 12:30:00,12.82,12.83,12.81,12.81,1033600.0,10.1995,10.2074,10.1915,10.1915,1033600.0
2013-07-03 12:40:00,12.81,12.82,12.8,12.82,1289700.0,10.1915,10.1995,10.1835,10.1995,1289700.0
2013-07-03 12:50:00,12.81,12.83,12.8,12.82,2652500.0,10.1915,10.2074,10.1835,10.1995,2652500.0
2013-07-05 09:30:00,12.99,13.02,12.94,12.98,5777400.0,10.3347,10.3586,10.2949,10.3268,5777400.0
2013-07-05 09:40:00,12.98,12.99,12.93,12.97,3254900.0,10.3268,10.3347,10.287,10.3188,3254900.0
2013-07-05 09:50:00,12.98,12.99,12.94,12.95,1983800.0,10.3268,10.3347,10.2949,10.3029,1983800.0
2013-07-05 10:00:00,12.95,12.97,12.93,12.96,3207200.0,10.3029,10.3188,10.287,10.3108,3207200.0
2013-07-05 10:10:00,12.96,12.97,12.91,12.94,2991200.0,10.3108,10.3188,10.2711,10.2949,2991200.0
2013-07-05 10:20:00,12.94,12.95,12.91,12.93,2320200.0,10.2949,10.3029,10.2711,10.287,2320200.0
2013-07-05 10:30:00,12.93,12.95,12.91,12.94,2573300.0,10.287,10.3029,10.2711,10.2949,2573300.0
2013-07-05 10:40:00,12.94,12.97,12.93,12.96,1522400.0,10.2949,10.3188,10.287,10.3108,1522400.0
2013-07-05 10:50:00,12.96,12.97,12.95,12.96,1830500.0,10.3108,10.3188,10.3029,10.3108,1830500.0
2013-07-05 11:00:00,12.96,12.98,12.96,12.97,1111700.0,10.3108,10.3268,10.3108,10.3188,1111700.0
2013-07-05 11:10:00,12.97,13.01,12.96,13.01,2337100.0,10.3188,10.3506,10.3108,10.3506,2337100.0
2013-07-05 11:20:00,13.01,13.03,13.0,13.03,1935200.0,10.3506,10.3665,10.3427,10.3665,1935200.0
2013-07-05 11:30:00,13.03,13.04,12.99,13.02,2547700.0,10.3665,10.3745,10.3347,10.3586,2547700.0
2013-07-05 11:40:00,13.01,13.02,12.99,13.01,1174300.0,10.3506,10.3586,10.3347,10.3506,1174300.0
2013-07-05 11:50:00,13.01,13.03,13.0,13.03,1469000.0,10.3506,10.3665,10.3427,10.3665,1469000.0
2013-07-05 12:00:00,13.03,13.04,13.02,13.03,1163200.0,10.3665,10.3745,10.3586,10.3665,1163200.0
2013-07-05 12:10:00,13.04,13.05,13.03,13.04,1587000.0,10.3745,10.3824,10.3665,10.3745,1587000.0
2013-07-05 12:20:00,13.03,13.04,13.03,13.03,515000.0,10.3665,10.3745,10.3665,10.3665,515000.0
2013-07-05 12:30:00,13.04,13.04,13.03,13.04,867500.0,10.3745,10.3745,10.3665,10.3745,867500.0
2013-07-05 12:40:00,13.04,13.06,13.03,13.05,1804000.0,10.3745,10.3904,10.3665,10.3824,1804000.0
2013-07-05 12:50:00,13.06,13.08,13.05,13.06,2565100.0,10.3904,10.4063,10.3824,10.3904,2565100.0
2013-07-05 13:00:00,13.07,13.07,13.01,13.04,1748400.0,10.3984,10.3984,10.3506,10.3745,1748400.0
2013-07-05 13:10:00,13.04,13.05,13.01,13.01,1799000.0,10.3745,10.3824,10.3506,10.3506,1799000.0
2013-07-05 13:20:00,13.01,13.02,13.0,13.01,1199500.0,10.3506,10.3586,10.3427,10.3506,1199500.0
2013-07-05 13:30:00,13.01,13.02,12.99,12.99,1190400.0,10.3506,10.3586,10.3347,10.3347,1190400.0
2013-07-05 13:40:00,13.0,13.0,12.98,13.0,1489800.0,10.3427,10.3427,10.3268,10.3427,1489800.0
2013-07-05 13:50:00,13.0,13.0,12.97,13.0,1190500.0,10.3427,10.3427,10.3188,10.3427,1190500.0
2013-07-05 14:00:00,13.0,13.03,12.99,13.03,1009100.0,10.3427,10.3665,10.3347,10.3665,1009100.0
2013-07-05 14:10:00,13.03,13.04,13.01,13.01,988100.0,10.3665,10.3745,10.3506,10.3506,988100.0
2013-07-05 14:20:00,13.01,13.03,13.0,13.02,1361700.0,10.3506,10.3665,10.3427,10.3586,1361700.0
2013-07-05 14:30:00,13.02,13.04,13.01,13.02,1095800.0,10.3586,10.3745,10.3506,10.3586,1095800.0
2013-07-05 14:40:00,13.02,13.03,13.0,13.02,914100.0,10.3586,10.3665,10.3427,10.3586,914100.0
2013-07-05 14:50:00,13.02,13.04,13.01,13.04,1076200.0,10.3586,10.3745,10.3506,10.3745,1076200.0
2013-07-05 15:00:00,13.04,13.04,13.02,13.02,998200.0,10.3745,10.3745,10.3586,10.3586,998200.0
2013-07-05 15:10:00,13.02,13.03,13.0,13.01,933000.0,10.3586,10.3665,10.3427,10.3506,933000.0
2013-07-05 15:20:00,13.0,13.01,12.98,13.01,1439200.0,10.3427,10.3506,10.3268,10.3506,1439200.0
2013-07-05 15:30:00,13.01,13.04,13.0,13.03,1679800.0,10.3506,10.3745,10.3427,10.3665,1679800.0
2013-07-05 15:40:00,13.04,13.04,13.01,13.02,1992000.0,10.3745,10.3745,10.3506,10.3586,1992000.0
2013-07-05 15:50:00,13.02,13.05,13.01,13.04,6434300.0,10.3586,10.3824,10.3506,10.3745,6434300.0
2013-07-08 09:30:00,13.11,13.15,13.08,13.11,6590300.0,10.4302,10.462,10.4063,10.4302,6590300.0
2013-07-08 09:40:00,13.12,13.18,13.11,13.17,4264100.0,10.4381,10.4859,10.4302,10.4779,4264100.0
2013-07-08 09:50:00,13.17,13.19,13.16,13.18,2551700.0,10.4779,10.4938,10.47,10.4859,2551700.0
2013-07-08 10:00:00,13.18,13.2,13.17,13.18,2429900.0,10.4859,10.5018,10.4779,10.4859,2429900.0
2013-07-08 10:10:00,13.18,13.2,13.16,13.17,1852200.0,10.4859,10.5018,10.47,10.4779,1852200.0
2013-07-08 10:20:00,13.18,13.19,13.17,13.18,1240400.0,10.4859,10.4938,10.4779,10.4859,1240400.0
2013-07-08 10:30:00,13.18,13.19,13.17,13.18,1567500.0,10.4859,10.4938,10.4779,10.4859,1567500.0
2013-07-08 10:40:00,13.17,13.19,13.17,13.19,1369300.0,10.4779,10.4938,10.4779,10.4938,1369300.0
2013-07-08 10:50:00,13.18,13.19,13.16,13.17,1703000.0,10.4859,10.4938,10.47,10.4779,1703000.0
2013-07-08 11:00:00,13.16,13.17,13.15,13.16,1689400.0,10.47,10.4779,10.462,10.47,1689400.0
2013-07-08 11:10:00,13.16,13.18,13.15,13.16,1708200.0,10.47,10.4859,10.462,10.47,1708200.0
2013-07-08 11:20:00,13.16,13.16,13.13,13.16,1759200.0,10.47,10.47,10.4461,10.47,1759200.0
2013-07-08 11:30:00,13.15,13.16,13.14,13.15,542700.0,10.462,10.47,10.454,10.462,542700.0
2013-07-08 11:40:00,13.14,13.16,13.14,13.16,813200.0,10.454,10.47,10.454,10.47,813200.0
2013-07-08 11:50:00,13.16,13.16,13.13,13.16,1196100.0,10.47,10.47,10.4461,10.47,1196100.0
2013-07-08 12:00:00,13.15,13.16,13.13,13.14,889300.0,10.462,10.47,10.4461,10.454,889300.0
2013-07-08 12:10:00,13.14,13.15,13.12,13.14,2331700.0,10.454,10.462,10.4381,10.454,2331700.0
2013-07-08 12:20:00,13.14,13.15,13.13,13.13,645100.0,10.454,10.462,10.4461,10.4461,645100.0
2013-07-08 12:30:00,13.13,13.15,13.13,13.14,1100200.0,10.4461,10.462,10.4461,10.454,1100200.0
2013-07-08 12:40:00,13.13,13.15,13.13,13.14,1008800.0,10.4461,10.462,10.4461,10.454,1008800.0
2013-07-08 12:50:00,13.13,13.15,13.12,13.15,997700.0,10.4461,10.462,10.4381,10.462,997700.0
2013-07-08 13:00:00,13.15,13.18,13.14,13.18,1378100.0,10.462,10.4859,10.454,10.4859,1378100.0
2013-07-08 13:10:00,13.17,13.18,13.13,13.15,1824400.0,10.4779,10.4859,10.4461,10.462,1824400.0
2013-07-08 13:20:00,13.15,13.16,13.12,13.13,1379400.0,10.462,10.47,10.4381,10.4461,1379400.0
2013-07-08 13:30:00,13.13,13.15,13.12,13.15,1517600.0,10.4461,10.462,10.4381,10.462,1517600.0
2013-07-08 13:40:00,13.15,13.18,13.14,13.18,1506100.0,10.462,10.4859,10.454,10.4859,1506100.0
2013-07-08 13:50:00,13.18,13.18,13.16,13.18,1417000.0,10.4859,10.4859,10.47,10.4859,1417000.0
2013-07-08 14:00:00,13.18,13.2,13.17,13.19,2472100.0,10.4859,10.5018,10.4779,10.4938,2472100.0
2013-07-08 14:10:00,13.2,13.24,13.19,13.23,3270700.0,10.5018,10.5336,10.4938,10.5257,3270700.0
2013-07-08 14:20:00,13.24,13.29,13.23,13.29,5539200.0,10.5336,10.5734,10.5257,10.5734,5539200.0
2013-07-08 14:30:00,13.29,13.34,13.28,13.34,4001600.0,10.5734,10.6132,10.5654,10.6132,4001600.0
2013-07-08 14:40:00,13.34,13.37,13.33,13.35,3661000.0,10.6132,10.637,10.6052,10.6211,3661000.0
2013-07-08 14:50:00,13.34,13.36,13.33,13.33,1793400.0,10.6132,10.6291,10.6052,10.6052,1793400.0
2013-07-08 15:00:00,13.33,13.34,13.31,13.32,2156000.0,10.6052,10.6132,10.5893,10.5973,2156000.0
2013-07-08 15:10:00,13.31,13.32,13.28,13.29,2906100.0,10.5893,10.5973,10.5654,10.5734,2906100.0
2013-07-08 15:20:00,13.29,13.31,13.27,13.3,2173400.0,10.5734,10.5893,10.5575,10.5813,2173400.0
2013-07-08 15:30:00,13.3,13.31,13.27,13.29,2857700.0,10.5813,10.5893,10.5575,10.5734,2857700.0
2013-07-08 15:40:00,13.29,13.3,13.24,13.25,4087500.0,10.5734,10.5813,10.5336,10.5416,4087500.0
2013-07-08 15:50:00,13.25,13.28,13.23,13.28,6479500.0,10.5416,10.5654,10.5257,10.5654,6479500.0
2013-07-09 09:30:00,13.37,13.4,13.33,13.34,5967400.0,10.637,10.6609,10.6052,10.6132,5967400.0
2013-07-09 09:40:00,13.34,13.37,13.33,13.37,3434700.0,10.6132,10.637,10.6052,10.637,3434700.0
2013-07-09 09:50:00,13.37,13.37,13.32,13.32,2862000.0,10.637,10.637,10.5973,10.5973,2862000.0
2013-07-09 10:00:00,13.32,13.33,13.25,13.31,7334000.0,10.5973,10.6052,10.5416,10.5893,7334000.0
2013-07-09 10:10:00,13.31,13.31,13.28,13.29,2545800.0,10.5893,10.5893,10.5654,10.5734,2545800.0
2013-07-09 10:20:00,13.3,13.32,13.27,13.27,2402200.0,10.5813,10.5973,10.5575,10.5575,2402200.0
2013-07-09 10:30:00,13.27,13.31,13.27,13.3,2238900.0,10.5575,10.5893,10.5575,10.5813,2238900.0
2013-07-09 10:40:00,13.31,13.35,13.3,13.34,2096300.0,10.5893,10.6211,10.5813,10.6132,2096300.0
2013-07-09 10:50:00,13.34,13.35,13.32,13.35,2212100.0,10.6132,10.6211,10.5973,10.6211,2212100.0
2013-07-09 11:00:00,13.34,13.36,13.34,13.36,1892400.0,10.6132,10.6291,10.6132,10.6291,1892400.0
2013-07-09 11:10:00,13.35,13.38,13.35,13.36,1598800.0,10.6211,10.645,10.6211,10.6291,1598800.0
2013-07-09 11:20:00,13.37,13.38,13.36,13.38,867200.0,10.637,10.645,10.6291,10.645,867200.0
2013-07-09 11:30:00,13.38,13.4,13.37,13.4,2195800.0,10.645,10.6609,10.637,10.6609,2195800.0
2013-07-09 11:40:00,13.4,13.44,13.39,13.44,2708700.0,10.6609,10.6927,10.6529,10.6927,2708700.0
2013-07-09 11:50:00,13.43,13.44,13.4,13.42,2171600.0,10.6848,10.6927,10.6609,10.6768,2171600.0
2013-07-09 12:00:00,13.43,13.44,13.41,13.42,1859000.0,10.6848,10.6927,10.6689,10.6768,1859000.0
2013-07-09 12:10:00,13.43,13.46,13.42,13.44,4331500.0,10.6848,10.7086,10.6768,10.6927,4331500.0
2013-07-09 12:20:00,13.44,13.46,13.42,13.45,2320900.0,10.6927,10.7086,10.6768,10.7007,2320900.0
2013-07-09 12:30:00,13.46,13.47,13.45,13.45,1067600.0,10.7086,10.7166,10.7007,10.7007,1067600.0
2013-07-09 12:40:00,13.46,13.48,13.45,13.48,2150900.0,10.7086,10.7245,10.7007,10.7245,2150900.0
2013-07-09 12:50:00,13.48,13.5,13.47,13.5,2320700.0,10.7245,10.7405,10.7166,10.7405,2320700.0
2013-07-09 13:00:00,13.5,13.5,13.48,13.49,2124100.0,10.7405,10.7405,10.7245,10.7325,2124100.0
2013-07-09 13:10:00,13.49,13.49,13.48,13.48,655700.0,10.7325,10.7325,10.7245,10.7245,655700.0
2013-07-09 13:20:00,13.49,13.49,13.46,13.46,1777600.0,10.7325,10.7325,10.7086,10.7086,1777600.0
2013-07-09 13:30:00,13.46,13.47,13.45,13.47,1410300.0,10.7086,10.7166,10.7007,10.7166,1410300.0
2013-07-09 13:40:00,13.46,13.48,13.46,13.47,1123200.0,10.7086,10.7245,10.7086,10.7166,1123200.0
2013-07-09 13:50:00,13.48,13.48,13.47,13.48,1097100.0,10.7245,10.7245,10.7166,10.7245,1097100.0
2013-07-09 14:00:00,13.48,13.5,13.47,13.5,1133800.0,10.7245,10.7405,10.7166,10.7405,1133800.0
2013-07-09 14:10:00,13.5,13.51,13.49,13.5,4154400.0,10.7405,10.7484,10.7325,10.7405,4154400.0
2013-07-09 14:20:00,13.5,13.51,13.46,13.46,3172000.0,10.7405,10.7484,10.7086,10.7086,3172000.0
2013-07-09 14:30:00,13.47,13.49,13.44,13.46,2549400.0,10.7166,10.7325,10.6927,10.7086,2549400.0
2013-07-09 14:40:00,13.45,13.46,13.44,13.44,803100.0,10.7007,10.7086,10.6927,10.6927,803100.0
2013-07-09 14:50:00,13.44,13.45,13.42,13.45,1757800.0,10.6927,10.7007,10.6768,10.7007,1757800.0
2013-07-09 15:00:00,13.44,13.47,13.44,13.46,1329100.0,10.6927,10.7166,10.6927,10.7086,1329100.0
2013-07-09 15:10:00,13.46,13.5,13.46,13.5,1908600.0,10.7086,10.7405,10.7086,10.7405,1908600.0
2013-07-09 15:20:00,13.49,13.51,13.48,13.5,1965600.0,10.7325,10.7484,10.7245,10.7405,1965600.0
2013-07-09 15:30:00,13.5,13.51,13.49,13.5,3567600.0,10.7405,10.7484,10.7325,10.7405,3567600.0
2013-07-09 15:40:00,13.5,13.51,13.49,13.5,5096600.0,10.7405,10.7484,10.7325,10.7405,5096600.0
2013-07-09 15:50:00,13.51,13.53,13.5,13.52,7799100.0,10.7484,10.7643,10.7405,10.7564,7799100.0
2013-07-10 09:30:00,13.51,13.52,13.45,13.48,4775000.0,10.7484,10.7564,10.7007,10.7245,4775000.0
2013-07-10 09:40:00,13.48,13.5,13.45,13.5,2306500.0,10.7245,10.7405,10.7007,10.7405,2306500.0
2013-07-10 09:50:00,13.5,13.53,13.49,13.49,3254500.0,10.7405,10.7643,10.7325,10.7325,3254500.0
2013-07-10 10:00:00,13.49,13.51,13.45,13.45,3361100.0,10.7325,10.7484,10.7007,10.7007,3361100.0
2013-07-10 10:10:00,13.46,13.46,13.4,13.41,3953000.0,10.7086,10.7086,10.6609,10.6689,3953000.0
2013-07-10 10:20:00,13.42,13.44,13.38,13.41,3714700.0,10.6768,10.6927,10.645,10.6689,3714700.0
2013-07-10 10:30:00,13.41,13.42,13.36,13.39,3611600.0,10.6689,10.6768,10.6291,10.6529,3611600.0
2013-07-10 10:40:00,13.39,13.41,13.37,13.37,2365900.0,10.6529,10.6689,10.637,10.637,2365900.0
2013-07-10 10:50:00,13.37,13.39,13.37,13.39,1724100.0,10.637,10.6529,10.637,10.6529,1724100.0
2013-07-10 11:00:00,13.39,13.39,13.33,13.33,3597800.0,10.6529,10.6529,10.6052,10.6052,3597800.0
2013-07-10 11:10:00,13.33,13.35,13.33,13.34,2057700.0,10.6052,10.6211,10.6052,10.6132,2057700.0
2013-07-10 11:20:00,13.34,13.35,13.32,13.33,2179000.0,10.6132,10.6211,10.5973,10.6052,2179000.0
2013-07-10 11:30:00,13.32,13.37,13.32,13.37,2823100.0,10.5973,10.637,10.5973,10.637,2823100.0
2013-07-10 11:40:00,13.37,13.39,13.36,13.37,2171900.0,10.637,10.6529,10.6291,10.637,2171900.0
2013-07-10 11:50:00,13.37,13.37,13.35,13.36,751100.0,10.637,10.637,10.6211,10.6291,751100.0
2013-07-10 12:00:00,13.35,13.36,13.33,13.34,1342000.0,10.6211,10.6291,10.6052,10.6132,1342000.0
2013-07-10 12:10:00,13.34,13.37,13.34,13.34,1113100.0,10.6132,10.637,10.6132,10.6132,1113100.0
2013-07-10 12:20:00,13.34,13.35,13.33,13.34,934100.0,10.6132,10.6211,10.6052,10.6132,934100.0
2013-07-10 12:30:00,13.34,13.36,13.34,13.36,826000.0,10.6132,10.6291,10.6132,10.6291,826000.0
2013-07-10 12:40:00,13.36,13.36,13.34,13.36,839500.0,10.6291,10.6291,10.6132,10.6291,839500.0
2013-07-10 12:50:00,13.36,13.36,13.34,13.36,979100.0,10.6291,10.6291,10.6132,10.6291,979100.0
2013-07-10 13:00:00,13.36,13.36,13.34,13.34,1048500.0,10.6291,10.6291,10.6132,10.6132,1048500.0
2013-07-10 13:10:00,13.34,13.35,13.33,13.35,1181900.0,10.6132,10.6211,10.6052,10.6211,1181900.0
2013-07-10 13:20:00,13.35,13.35,13.33,13.34,812800.0,10.6211,10.6211,10.6052,10.6132,812800.0
2013-07-10 13:30:00,13.34,13.35,13.33,13.33,1219400.0,10.6132,10.6211,10.6052,10.6052,1219400.0
2013-07-10 13:40:00,13.33,13.36,13.33,13.36,1281400.0,10.6052,10.6291,10.6052,10.6291,1281400.0
2013-07-10 13:50:00,13.35,13.37,13.33,13.35,1448900.0,10.6211,10.637,10.6052,10.6211,1448900.0
2013-07-10 14:00:00,13.35,13.41,13.33,13.37,7875800.0,10.6211,10.6689,10.6052,10.637,7875800.0
2013-07-10 14:10:00,13.37,13.43,13.35,13.42,3335400.0,10.637,10.6848,10.6211,10.6768,3335400.0
2013-07-10 14:20:00,13.42,13.42,13.38,13.38,1765700.0,10.6768,10.6768,10.645,10.645,1765700.0
2013-07-10 14:30:00,13.38,13.4,13.35,13.35,2207500.0,10.645,10.6609,10.6211,10.6211,2207500.0
2013-07-10 14:40:00,13.36,13.37,13.31,13.34,2619600.0,10.6291,10.637,10.5893,10.6132,2619600.0
2013-07-10 14:50:00,13.33,13.35,13.32,13.35,2281000.0,10.6052,10.6211,10.5973,10.6211,2281000.0
2013-07-10 15:00:00,13.35,13.36,13.33,13.33,1592300.0,10.6211,10.6291,10.6052,10.6052,1592300.0
2013-07-10 15:10:00,13.34,13.36,13.33,13.36,1162100.0,10.6132,10.6291,10.6052,10.6291,1162100.0
2013-07-10 15:20:00,13.36,13.41,13.35,13.38,2614700.0,10.6291,10.6689,10.6211,10.645,2614700.0
2013-07-10 15:30:00,13.38,13.39,13.36,13.39,1767000.0,10.645,10.6529,10.6291,10.6529,1767000.0
2013-07-10 15:40:00,13.39,13.41,13.38,13.4,2645700.0,10.6529,10.6689,10.645,10.6609,2645700.0
2013-07-10 15:50:00,13.4,13.4,13.37,13.38,5665100.0,10.6609,10.6609,10.637,10.645,5665100.0
2013-07-11 09:30:00,13.53,13.58,13.45,13.49,8705900.0,10.7643,10.8041,10.7007,10.7325,8705900.0
2013-07-11 09:40:00,13.48,13.54,13.44,13.44,5752300.0,10.7245,10.7723,10.6927,10.6927,5752300.0
2013-07-11 09:50:00,13.44,13.5,13.44,13.47,2637900.0,10.6927,10.7405,10.6927,10.7166,2637900.0
2013-07-11 10:00:00,13.47,13.48,13.41,13.42,3831400.0,10.7166,10.7245,10.6689,10.6768,3831400.0
2013-07-11 10:10:00,13.41,13.44,13.4,13.43,3521400.0,10.6689,10.6927,10.6609,10.6848,3521400.0
2013-07-11 10:20:00,13.43,13.44,13.33,13.38,4752900.0,10.6848,10.6927,10.6052,10.645,4752900.0
2013-07-11 10:30:00,13.38,13.4,13.35,13.38,2846100.0,10.645,10.6609,10.6211,10.645,2846100.0
2013-07-11 10:40:00,13.38,13.41,13.37,13.39,2769800.0,10.645,10.6689,10.637,10.6529,2769800.0
2013-07-11 10:50:00,13.39,13.45,13.39,13.43,2692200.0,10.6529,10.7007,10.6529,10.6848,2692200.0
2013-07-11 11:00:00,13.43,13.46,13.43,13.46,1621200.0,10.6848,10.7086,10.6848,10.7086,1621200.0
2013-07-11 11:10:00,13.46,13.48,13.45,13.47,1923900.0,10.7086,10.7245,10.7007,10.7166,1923900.0
2013-07-11 11:20:00,13.47,13.5,13.46,13.5,1691300.0,10.7166,10.7405,10.7086,10.7405,1691300.0
2013-07-11 11:30:00,13.49,13.5,13.47,13.48,1829800.0,10.7325,10.7405,10.7166,10.7245,1829800.0
2013-07-11 11:40:00,13.47,13.49,13.47,13.48,865400.0,10.7166,10.7325,10.7166,10.7245,865400.0
2013-07-11 11:50:00,13.48,13.5,13.48,13.49,1140000.0,10.7245,10.7405,10.7245,10.7325,1140000.0
2013-07-11 12:00:00,13.49,13.49,13.47,13.47,1459700.0,10.7325,10.7325,10.7166,10.7166,1459700.0
2013-07-11 12:10:00,13.47,13.49,13.47,13.49,1091500.0,10.7166,10.7325,10.7166,10.7325,1091500.0
2013-07-11 12:20:00,13.49,13.49,13.48,13.49,701600.0,10.7325,10.7325,10.7245,10.7325,701600.0
2013-07-11 12:30:00,13.49,13.5,13.47,13.47,1382100.0,10.7325,10.7405,10.7166,10.7166,1382100.0
2013-07-11 12:40:00,13.48,13.48,13.46,13.47,1492700.0,10.7245,10.7245,10.7086,10.7166,1492700.0
2013-07-11 12:50:00,13.47,13.48,13.46,13.47,856200.0,10.7166,10.7245,10.7086,10.7166,856200.0
2013-07-11 13:00:00,13.47,13.48,13.45,13.46,1389100.0,10.7166,10.7245,10.7007,10.7086,1389100.0
2013-07-11 13:10:00,13.45,13.46,13.45,13.45,248600.0,10.7007,10.7086,10.7007,10.7007,248600.0
2013-07-11 13:20:00,13.45,13.46,13.45,13.46,319900.0,10.7007,10.7086,10.7007,10.7086,319900.0
2013-07-11 13:30:00,13.45,13.48,13.45,13.48,1086800.0,10.7007,10.7245,10.7007,10.7245,1086800.0
2013-07-11 13:40:00,13.48,13.48,13.46,13.48,1026600.0,10.7245,10.7245,10.7086,10.7245,1026600.0
2013-07-11 13:50:00,13.47,13.48,13.47,13.48,342700.0,10.7166,10.7245,10.7166,10.7245,342700.0
2013-07-11 14:00:00,13.48,13.49,13.47,13.48,1207500.0,10.7245,10.7325,10.7166,10.7245,1207500.0
2013-07-11 14:10:00,13.47,13.5,13.47,13.5,1325600.0,10.7166,10.7405,10.7166,10.7405,1325600.0
2013-07-11 14:20:00,13.5,13.52,13.49,13.52,2676600.0,10.7405,10.7564,10.7325,10.7564,2676600.0
2013-07-11 14:30:00,13.51,13.53,13.51,13.51,1712200.0,10.7484,10.7643,10.7484,10.7484,1712200.0
2013-07-11 14:40:00,13.51,13.53,13.5,13.53,1597700.0,10.7484,10.7643,10.7405,10.7643,1597700.0
2013-07-11 14:50:00,13.52,13.53,13.5,13.51,1444800.0,10.7564,10.7643,10.7405,10.7484,1444800.0
2013-07-11 15:00:00,13.51,13.53,13.49,13.5,2224000.0,10.7484,10.7643,10.7325,10.7405,2224000.0
2013-07-11 15:10:00,13.5,13.51,13.49,13.5,1908300.0,10.7405,10.7484,10.7325,10.7405,1908300.0
2013-07-11 15:20:00,13.51,13.53,13.5,13.52,1423100.0,10.7484,10.7643,10.7405,10.7564,1423100.0
2013-07-11 15:30:00,13.51,13.52,13.5,13.52,2673100.0,10.7484,10.7564,10.7405,10.7564,2673100.0
2013-07-11 15:40:00,13.52,13.53,13.5,13.52,3474800.0,10.7564,10.7643,10.7405,10.7564,3474800.0
2013-07-11 15:50:00,13.52,13.52,13.49,13.5,6571100.0,10.7564,10.7564,10.7325,10.7405,6571100.0
2013-07-12 09:30:00,13.54,13.56,13.48,13.5,5821600.0,10.7723,10.7882,10.7245,10.7405,5821600.0
2013-07-12 09:40:00,13.49,13.63,13.47,13.6,8020200.0,10.7325,10.8439,10.7166,10.82,8020200.0
2013-07-12 09:50:00,13.61,13.63,13.58,13.61,4732500.0,10.828,10.8439,10.8041,10.828,4732500.0
2013-07-12 10:00:00,13.61,13.62,13.54,13.58,4443200.0,10.828,10.8359,10.7723,10.8041,4443200.0
2013-07-12 10:10:00,13.57,13.6,13.55,13.57,3739600.0,10.7962,10.82,10.7802,10.7962,3739600.0
2013-07-12 10:20:00,13.58,13.61,13.56,13.61,3242500.0,10.8041,10.828,10.7882,10.828,3242500.0
2013-07-12 10:30:00,13.61,13.62,13.59,13.62,2085100.0,10.828,10.8359,10.8121,10.8359,2085100.0
2013-07-12 10:40:00,13.62,13.63,13.61,13.61,2380900.0,10.8359,10.8439,10.828,10.828,2380900.0
2013-07-12 10:50:00,13.61,13.63,13.6,13.61,2701000.0,10.828,10.8439,10.82,10.828,2701000.0
2013-07-12 11:00:00,13.6,13.64,13.6,13.63,2747400.0,10.82,10.8518,10.82,10.8439,2747400.0
2013-07-12 11:10:00,13.62,13.65,13.62,13.64,2058300.0,10.8359,10.8598,10.8359,10.8518,2058300.0
2013-07-12 11:20:00,13.64,13.71,13.64,13.69,5134200.0,10.8518,10.9075,10.8518,10.8916,5134200.0
2013-07-12 11:30:00,13.68,13.69,13.67,13.68,1669900.0,10.8837,10.8916,10.8757,10.8837,1669900.0
2013-07-12 11:40:00,13.67,13.69,13.66,13.66,1973600.0,10.8757,10.8916,10.8678,10.8678,1973600.0
2013-07-12 11:50:00,13.67,13.68,13.64,13.64,2136200.0,10.8757,10.8837,10.8518,10.8518,2136200.0
2013-07-12 12:00:00,13.65,13.66,13.64,13.65,891400.0,10.8598,10.8678,10.8518,10.8598,891400.0
2013-07-12 12:10:00,13.66,13.66,13.63,13.66,2905100.0,10.8678,10.8678,10.8439,10.8678,2905100.0
2013-07-12 12:20:00,13.66,13.68,13.65,13.68,2228700.0,10.8678,10.8837,10.8598,10.8837,2228700.0
2013-07-12 12:30:00,13.68,13.7,13.67,13.7,1912000.0,10.8837,10.8996,10.8757,10.8996,1912000.0
2013-07-12 12:40:00,13.7,13.72,13.69,13.7,2182000.0,10.8996,10.9155,10.8916,10.8996,2182000.0
2013-07-12 12:50:00,13.7,13.71,13.69,13.71,1682500.0,10.8996,10.9075,10.8916,10.9075,1682500.0
2013-07-12 13:00:00,13.7,13.72,13.69,13.69,1944200.0,10.8996,10.9155,10.8916,10.8916,1944200.0
2013-07-12 13:10:00,13.7,13.71,13.69,13.71,860500.0,10.8996,10.9075,10.8916,10.9075,860500.0
2013-07-12 13:20:00,13.71,13.75,13.7,13.74,2786500.0,10.9075,10.9394,10.8996,10.9314,2786500.0
2013-07-12 13:30:00,13.75,13.76,13.74,13.75,2457700.0,10.9394,10.9473,10.9314,10.9394,2457700.0
2013-07-12 13:40:00,13.74,13.8,13.74,13.79,3332800.0,10.9314,10.9791,10.9314,10.9712,3332800.0
2013-07-12 13:50:00,13.8,13.8,13.77,13.79,2704300.0,10.9791,10.9791,10.9553,10.9712,2704300.0
2013-07-12 14:00:00,13.78,13.8,13.74,13.74,2197900.0,10.9632,10.9791,10.9314,10.9314,2197900.0
2013-07-12 14:10:00,13.74,13.74,13.7,13.72,1883500.0,10.9314,10.9314,10.8996,10.9155,1883500.0
2013-07-12 14:20:00,13.72,13.78,13.72,13.78,2402200.0,10.9155,10.9632,10.9155,10.9632,2402200.0
2013-07-12 14:30:00,13.77,13.78,13.75,13.76,2625600.0,10.9553,10.9632,10.9394,10.9473,2625600.0
2013-07-12 14:40:00,13.76,13.78,13.75,13.78,4362900.0,10.9473,10.9632,10.9394,10.9632,4362900.0
2013-07-12 14:50:00,13.78,13.8,13.77,13.77,1797200.0,10.9632,10.9791,10.9553,10.9553,1797200.0
2013-07-12 15:00:00,13.77,13.78,13.72,13.75,1799600.0,10.9553,10.9632,10.9155,10.9394,1799600.0
2013-07-12 15:10:00,13.75,13.75,13.72,13.73,1537900.0,10.9394,10.9394,10.9155,10.9234,1537900.0
2013-07-12 15:20:00,13.74,13.76,13.72,13.75,2476800.0,10.9314,10.9473,10.9155,10.9394,2476800.0
2013-07-12 15:30:00,13.76,13.76,13.73,13.76,3145000.0,10.9473,10.9473,10.9234,10.9473,3145000.0
2013-07-12 15:40:00,13.75,13.77,13.75,13.76,3284100.0,10.9394,10.9553,10.9394,10.9473,3284100.0
2013-07-12 15:50:00,13.76,13.78,13.75,13.76,8556300.0,10.9473,10.9632,10.9394,10.9473,8556300.0
2013-07-15 09:30:00,13.93,13.94,13.86,13.89,7161800.0,11.0826,11.0905,11.0269,11.0507,7161800.0
2013-07-15 09:40:00,13.88,13.9,13.85,13.88,5315000.0,11.0428,11.0587,11.0189,11.0428,5315000.0
2013-07-15 09:50:00,13.89,13.89,13.85,13.88,2491100.0,11.0507,11.0507,11.0189,11.0428,2491100.0
2013-07-15 10:00:00,13.88,13.89,13.85,13.88,4818900.0,11.0428,11.0507,11.0189,11.0428,4818900.0
2013-07-15 10:10:00,13.88,13.89,13.87,13.87,2300700.0,11.0428,11.0507,11.0348,11.0348,2300700.0
2013-07-15 10:20:00,13.88,13.88,13.82,13.85,4420400.0,11.0428,11.0428,10.995,11.0189,4420400.0
2013-07-15 10:30:00,13.85,13.86,13.83,13.84,2908500.0,11.0189,11.0269,11.003,11.011,2908500.0
2013-07-15 10:40:00,13.83,13.84,13.8,13.82,3478800.0,11.003,11.011,10.9791,10.995,3478800.0
2013-07-15 10:50:00,13.82,13.84,13.81,13.84,1949800.0,10.995,11.011,10.9871,11.011,1949800.0
2013-07-15 11:00:00,13.84,13.84,13.82,13.82,1683300.0,11.011,11.011,10.995,10.995,1683300.0
2013-07-15 11:10:00,13.82,13.83,13.81,13.81,1008800.0,10.995,11.003,10.9871,10.9871,1008800.0
2013-07-15 11:20:00,13.81,13.82,13.76,13.79,5010600.0,10.9871,10.995,10.9473,10.9712,5010600.0
2013-07-15 11:30:00,13.78,13.83,13.78,13.82,2282800.0,10.9632,11.003,10.9632,10.995,2282800.0
2013-07-15 11:40:00,13.83,13.84,13.81,13.81,1658000.0,11.003,11.011,10.9871,10.9871,1658000.0
2013-07-15 11:50:00,13.82,13.85,13.81,13.84,1141100.0,10.995,11.0189,10.9871,11.011,1141100.0
2013-07-15 12:00:00,13.84,13.87,13.84,13.87,1696800.0,11.011,11.0348,11.011,11.0348,1696800.0
2013-07-15 12:10:00,13.87,13.89,13.86,13.88,1559500.0,11.0348,11.0507,11.0269,11.0428,1559500.0
2013-07-15 12:20:00,13.89,13.89,13.88,13.88,726700.0,11.0507,11.0507,11.0428,11.0428,726700.0
2013-07-15 12:30:00,13.88,13.92,13.88,13.92,2440900.0,11.0428,11.0746,11.0428,11.0746,2440900.0
2013-07-15 12:40:00,13.91,13.92,13.89,13.9,1620800.0,11.0667,11.0746,11.0507,11.0587,1620800.0
2013-07-15 12:50:00,13.89,13.9,13.87,13.87,1532100.0,11.0507,11.0587,11.0348,11.0348,1532100.0
2013-07-15 13:00:00,13.87,13.87,13.85,13.87,1257700.0,11.0348,11.0348,11.0189,11.0348,1257700.0
2013-07-15 13:10:00,13.87,13.88,13.86,13.88,574700.0,11.0348,11.0428,11.0269,11.0428,574700.0
2013-07-15 13:20:00,13.87,13.88,13.87,13.87,730500.0,11.0348,11.0428,11.0348,11.0348,730500.0
2013-07-15 13:30:00,13.88,13.9,13.87,13.9,801900.0,11.0428,11.0587,11.0348,11.0587,801900.0
2013-07-15 13:40:00,13.9,13.92,13.88,13.9,2182600.0,11.0587,11.0746,11.0428,11.0587,2182600.0
2013-07-15 13:50:00,13.9,13.9,13.89,13.9,652300.0,11.0587,11.0587,11.0507,11.0587,652300.0
2013-07-15 14:00:00,13.9,13.91,13.89,13.91,728700.0,11.0587,11.0667,11.0507,11.0667,728700.0
2013-07-15 14:10:00,13.91,13.92,13.9,13.92,958500.0,11.0667,11.0746,11.0587,11.0746,958500.0
2013-07-15 14:20:00,13.92,13.92,13.91,13.91,753000.0,11.0746,11.0746,11.0667,11.0667,753000.0
2013-07-15 14:30:00,13.92,13.92,13.9,13.92,1461700.0,11.0746,11.0746,11.0587,11.0746,1461700.0
2013-07-15 14:40:00,13.91,13.93,13.91,13.93,1032400.0,11.0667,11.0826,11.0667,11.0826,1032400.0
2013-07-15 14:50:00,13.93,13.93,13.92,13.92,715200.0,11.0826,11.0826,11.0746,11.0746,715200.0
2013-07-15 15:00:00,13.93,13.93,13.92,13.93,726200.0,11.0826,11.0826,11.0746,11.0826,726200.0
2013-07-15 15:10:00,13.93,13.94,13.92,13.93,1823600.0,11.0826,11.0905,11.0746,11.0826,1823600.0
2013-07-15 15:20:00,13.92,13.93,13.91,13.92,1301200.0,11.0746,11.0826,11.0667,11.0746,1301200.0
2013-07-15 15:30:00,13.92,13.92,13.89,13.89,1997900.0,11.0746,11.0746,11.0507,11.0507,1997900.0
2013-07-15 15:40:00,13.89,13.91,13.89,13.9,2054700.0,11.0507,11.0667,11.0507,11.0587,2054700.0
2013-07-15 15:50:00,13.89,13.9,13.87,13.89,5344900.0,11.0507,11.0587,11.0348,11.0507,5344900.0
2013-07-16 09:30:00,13.92,13.96,13.9,13.94,6547000.0,11.0746,11.1064,11.0587,11.0905,6547000.0
2013-07-16 09:40:00,13.94,13.96,13.88,13.89,4931600.0,11.0905,11.1064,11.0428,11.0507,4931600.0
2013-07-16 09:50:00,13.9,13.94,13.89,13.93,3601400.0,11.0587,11.0905,11.0507,11.0826,3601400.0
2013-07-16 10:00:00,13.94,13.99,13.93,13.99,7673400.0,11.0905,11.1303,11.0826,11.1303,7673400.0
2013-07-16 10:10:00,13.99,14.02,13.96,13.98,10099200.0,11.1303,11.1542,11.1064,11.1223,10099200.0
2013-07-16 10:20:00,13.99,14.02,13.97,14.0,5336200.0,11.1303,11.1542,11.1144,11.1383,5336200.0
2013-07-16 10:30:00,14.01,14.01,13.94,13.95,4915000.0,11.1462,11.1462,11.0905,11.0985,4915000.0
2013-07-16 10:40:00,13.95,13.98,13.95,13.98,2617300.0,11.0985,11.1223,11.0985,11.1223,2617300.0
2013-07-16 10:50:00,13.97,13.99,13.94,13.95,2666800.0,11.1144,11.1303,11.0905,11.0985,2666800.0
2013-07-16 11:00:00,13.94,13.95,13.92,13.93,3196700.0,11.0905,11.0985,11.0746,11.0826,3196700.0
2013-07-16 11:10:00,13.93,13.94,13.9,13.91,2540400.0,11.0826,11.0905,11.0587,11.0667,2540400.0
2013-07-16 11:20:00,13.91,13.91,13.88,13.88,2482100.0,11.0667,11.0667,11.0428,11.0428,2482100.0
2013-07-16 11:30:00,13.88,13.89,13.85,13.88,4189400.0,11.0428,11.0507,11.0189,11.0428,4189400.0
2013-07-16 11:40:00,13.88,13.88,13.77,13.78,5371700.0,11.0428,11.0428,10.9553,10.9632,5371700.0
2013-07-16 11:50:00,13.78,13.84,13.77,13.84,2847600.0,10.9632,11.011,10.9553,11.011,2847600.0
2013-07-16 12:00:00,13.83,13.85,13.81,13.84,1895200.0,11.003,11.0189,10.9871,11.011,1895200.0
2013-07-16 12:10:00,13.85,13.87,13.84,13.86,1801900.0,11.0189,11.0348,11.011,11.0269,1801900.0
2013-07-16 12:20:00,13.86,13.86,13.84,13.85,1013800.0,11.0269,11.0269,11.011,11.0189,1013800.0
2013-07-16 12:30:00,13.85,13.86,13.83,13.83,1359700.0,11.0189,11.0269,11.003,11.003,1359700.0
2013-07-16 12:40:00,13.83,13.84,13.81,13.83,1342700.0,11.003,11.011,10.9871,11.003,1342700.0
2013-07-16 12:50:00,13.83,13.86,13.82,13.85,1413500.0,11.003,11.0269,10.995,11.0189,1413500.0
2013-07-16 13:00:00,13.86,13.86,13.83,13.83,1245100.0,11.0269,11.0269,11.003,11.003,1245100.0
2013-07-16 13:10:00,13.83,13.84,13.81,13.83,1093500.0,11.003,11.011,10.9871,11.003,1093500.0
2013-07-16 13:20:00,13.82,13.84,13.82,13.84,576700.0,10.995,11.011,10.995,11.011,576700.0
2013-07-16 13:30:00,13.83,13.85,13.82,13.85,1438500.0,11.003,11.0189,10.995,11.0189,1438500.0
2013-07-16 13:40:00,13.85,13.89,13.84,13.89,1829300.0,11.0189,11.0507,11.011,11.0507,1829300.0
2013-07-16 13:50:00,13.89,13.89,13.84,13.86,1681100.0,11.0507,11.0507,11.011,11.0269,1681100.0
2013-07-16 14:00:00,13.86,13.88,13.84,13.88,2219100.0,11.0269,11.0428,11.011,11.0428,2219100.0
2013-07-16 14:10:00,13.88,13.94,13.87,13.93,3581300.0,11.0428,11.0905,11.0348,11.0826,3581300.0
2013-07-16 14:20:00,13.92,13.93,13.9,13.92,2260700.0,11.0746,11.0826,11.0587,11.0746,2260700.0
2013-07-16 14:30:00,13.92,13.93,13.91,13.93,1782000.0,11.0746,11.0826,11.0667,11.0826,1782000.0
2013-07-16 14:40:00,13.93,13.97,13.92,13.97,2836300.0,11.0826,11.1144,11.0746,11.1144,2836300.0
2013-07-16 14:50:00,13.96,13.97,13.92,13.94,2174300.0,11.1064,11.1144,11.0746,11.0905,2174300.0
2013-07-16 15:00:00,13.93,13.94,13.91,13.92,1547000.0,11.0826,11.0905,11.0667,11.0746,1547000.0
2013-07-16 15:10:00,13.92,13.92,13.85,13.85,3184600.0,11.0746,11.0746,11.0189,11.0189,3184600.0
2013-07-16 15:20:00,13.85,13.93,13.85,13.92,4459400.0,11.0189,11.0826,11.0189,11.0746,4459400.0
2013-07-16 15:30:00,13.92,13.94,13.9,13.92,3826800.0,11.0746,11.0905,11.0587,11.0746,3826800.0
2013-07-16 15:40:00,13.92,13.93,13.9,13.92,2441100.0,11.0746,11.0826,11.0587,11.0746,2441100.0
2013-07-16 15:50:00,13.93,13.93,13.91,13.93,6858700.0,11.0826,11.0826,11.0667,11.0826,6858700.0
2013-07-17 09:30:00,14.06,14.15,14.04,14.07,16982000.0,11.186,11.2576,11.1701,11.1939,16982000.0
2013-07-17 09:40:00,14.07,14.14,14.06,14.1,8845400.0,11.1939,11.2496,11.186,11.2178,8845400.0
2013-07-17 09:50:00,14.1,14.11,14.04,14.07,7799000.0,11.2178,11.2258,11.1701,11.1939,7799000.0
2013-07-17 10:00:00,14.08,14.12,14.06,14.1,7010700.0,11.2019,11.2337,11.186,11.2178,7010700.0
2013-07-17 10:10:00,14.09,14.14,14.09,14.12,5689400.0,11.2099,11.2496,11.2099,11.2337,5689400.0
2013-07-17 10:20:00,14.12,14.17,14.11,14.15,9093600.0,11.2337,11.2735,11.2258,11.2576,9093600.0
2013-07-17 10:30:00,14.15,14.17,14.13,14.15,5250200.0,11.2576,11.2735,11.2417,11.2576,5250200.0
2013-07-17 10:40:00,14.14,14.15,14.07,14.09,4826100.0,11.2496,11.2576,11.1939,11.2099,4826100.0
2013-07-17 10:50:00,14.08,14.11,14.08,14.09,3000800.0,11.2019,11.2258,11.2019,11.2099,3000800.0
2013-07-17 11:00:00,14.1,14.17,14.09,14.17,9067200.0,11.2178,11.2735,11.2099,11.2735,9067200.0
2013-07-17 11:10:00,14.17,14.2,14.15,14.19,7375500.0,11.2735,11.2974,11.2576,11.2894,7375500.0
2013-07-17 11:20:00,14.19,14.2,14.16,14.19,4386300.0,11.2894,11.2974,11.2655,11.2894,4386300.0
2013-07-17 11:30:00,14.19,14.23,14.18,14.18,9523700.0,11.2894,11.3212,11.2815,11.2815,9523700.0
2013-07-17 11:40:00,14.19,14.23,14.17,14.22,4233600.0,11.2894,11.3212,11.2735,11.3133,4233600.0
2013-07-17 11:50:00,14.23,14.23,14.17,14.2,5135400.0,11.3212,11.3212,11.2735,11.2974,5135400.0
2013-07-17 12:00:00,14.21,14.24,14.2,14.23,4672900.0,11.3053,11.3292,11.2974,11.3212,4672900.0
2013-07-17 12:10:00,14.24,14.26,14.23,14.23,8123700.0,11.3292,11.3451,11.3212,11.3212,8123700.0
2013-07-17 12:20:00,14.24,14.3,14.23,14.3,5223000.0,11.3292,11.3769,11.3212,11.3769,5223000.0
2013-07-17 12:30:00,14.3,14.3,14.28,14.29,3906900.0,11.3769,11.3769,11.361,11.369,3906900.0
2013-07-17 12:40:00,14.29,14.35,14.28,14.33,7101900.0,11.369,11.4167,11.361,11.4008,7101900.0
2013-07-17 12:50:00,14.34,14.37,14.33,14.35,5048300.0,11.4088,11.4326,11.4008,11.4167,5048300.0
2013-07-17 13:00:00,14.36,14.4,14.35,14.4,8094700.0,11.4247,11.4565,11.4167,11.4565,8094700.0
2013-07-17 13:10:00,14.39,14.44,14.39,14.4,7559800.0,11.4485,11.4883,11.4485,11.4565,7559800.0
2013-07-17 13:20:00,14.41,14.42,14.39,14.39,3045200.0,11.4644,11.4724,11.4485,11.4485,3045200.0
2013-07-17 13:30:00,14.39,14.4,14.34,14.35,5087900.0,11.4485,11.4565,11.4088,11.4167,5087900.0
2013-07-17 13:40:00,14.36,14.39,14.34,14.37,4324800.0,11.4247,11.4485,11.4088,11.4326,4324800.0
2013-07-17 13:50:00,14.38,14.38,14.36,14.37,1586200.0,11.4406,11.4406,11.4247,11.4326,1586200.0
2013-07-17 14:00:00,14.37,14.39,14.36,14.38,2961200.0,11.4326,11.4485,11.4247,11.4406,2961200.0
2013-07-17 14:10:00,14.37,14.39,14.36,14.36,2610400.0,11.4326,11.4485,11.4247,11.4247,2610400.0
2013-07-17 14:20:00,14.37,14.38,14.35,14.37,2398300.0,11.4326,11.4406,11.4167,11.4326,2398300.0
2013-07-17 14:30:00,14.38,14.39,14.36,14.38,2582100.0,11.4406,11.4485,11.4247,11.4406,2582100.0
2013-07-17 14:40:00,14.38,14.38,14.34,14.35,3227100.0,11.4406,11.4406,11.4088,11.4167,3227100.0
2013-07-17 14:50:00,14.35,14.36,14.32,14.33,4163800.0,11.4167,11.4247,11.3928,11.4008,4163800.0
2013-07-17 15:00:00,14.32,14.33,14.28,14.32,6223000.0,11.3928,11.4008,11.361,11.3928,6223000.0
2013-07-17 15:10:00,14.32,14.33,14.29,14.31,3177100.0,11.3928,11.4008,11.369,11.3849,3177100.0
2013-07-17 15:20:00,14.3,14.36,14.3,14.35,3629200.0,11.3769,11.4247,11.3769,11.4167,3629200.0
2013-07-17 15:30:00,14.35,14.35,14.29,14.3,4404500.0,11.4167,11.4167,11.369,11.3769,4404500.0
2013-07-17 15:40:00,14.29,14.31,14.29,14.29,3145400.0,11.369,11.3849,11.369,11.369,3145400.0
2013-07-17 15:50:00,14.29,14.31,14.23,14.3,12301200.0,11.369,11.3849,11.3212,11.3769,12301200.0
2013-07-18 09:30:00,14.41,14.47,14.4,14.46,9230900.0,11.4644,11.5122,11.4565,11.5042,9230900.0
2013-07-18 09:40:00,14.46,14.55,14.45,14.54,10659800.0,11.5042,11.5758,11.4963,11.5679,10659800.0
2013-07-18 09:50:00,14.55,14.55,14.5,14.51,6002900.0,11.5758,11.5758,11.5361,11.544,6002900.0
2013-07-18 10:00:00,14.51,14.56,14.48,14.56,5608100.0,11.544,11.5838,11.5201,11.5838,5608100.0
2013-07-18 10:10:00,14.56,14.59,14.55,14.58,7450900.0,11.5838,11.6077,11.5758,11.5997,7450900.0
2013-07-18 10:20:00,14.57,14.67,14.57,14.67,8574100.0,11.5917,11.6713,11.5917,11.6713,8574100.0
2013-07-18 10:30:00,14.66,14.76,14.66,14.75,14782800.0,11.6633,11.7429,11.6633,11.7349,14782800.0
2013-07-18 10:40:00,14.74,14.77,14.68,14.71,9331400.0,11.727,11.7509,11.6793,11.7031,9331400.0
2013-07-18 10:50:00,14.72,14.74,14.68,14.73,4559900.0,11.7111,11.727,11.6793,11.719,4559900.0
2013-07-18 11:00:00,14.72,14.74,14.69,14.7,3629700.0,11.7111,11.727,11.6872,11.6952,3629700.0
2013-07-18 11:10:00,14.7,14.74,14.69,14.72,4444700.0,11.6952,11.727,11.6872,11.7111,4444700.0
2013-07-18 11:20:00,14.73,14.75,14.68,14.74,5720800.0,11.719,11.7349,11.6793,11.727,5720800.0
2013-07-18 11:30:00,14.74,14.79,14.72,14.78,7966200.0,11.727,11.7668,11.7111,11.7588,7966200.0
2013-07-18 11:40:00,14.78,14.79,14.73,14.74,4295500.0,11.7588,11.7668,11.719,11.727,4295500.0
2013-07-18 11:50:00,14.74,14.74,14.71,14.72,2833500.0,11.727,11.727,11.7031,11.7111,2833500.0
2013-07-18 12:00:00,14.72,14.79,14.7,14.77,5690500.0,11.7111,11.7668,11.6952,11.7509,5690500.0
2013-07-18 12:10:00,14.78,14.8,14.76,14.79,5864500.0,11.7588,11.7747,11.7429,11.7668,5864500.0
2013-07-18 12:20:00,14.8,14.85,14.79,14.83,5531600.0,11.7747,11.8145,11.7668,11.7986,5531600.0
2013-07-18 12:30:00,14.84,14.84,14.81,14.83,2338200.0,11.8066,11.8066,11.7827,11.7986,2338200.0
2013-07-18 12:40:00,14.83,14.84,14.8,14.82,3964400.0,11.7986,11.8066,11.7747,11.7906,3964400.0
2013-07-18 12:50:00,14.81,14.83,14.79,14.8,3924700.0,11.7827,11.7986,11.7668,11.7747,3924700.0
2013-07-18 13:00:00,14.8,14.81,14.77,14.78,2926800.0,11.7747,11.7827,11.7509,11.7588,2926800.0
2013-07-18 13:10:00,14.79,14.81,14.78,14.78,2805000.0,11.7668,11.7827,11.7588,11.7588,2805000.0
2013-07-18 13:20:00,14.78,14.79,14.75,14.76,4035400.0,11.7588,11.7668,11.7349,11.7429,4035400.0
2013-07-18 13:30:00,14.76,14.8,14.75,14.79,2984400.0,11.7429,11.7747,11.7349,11.7668,2984400.0
2013-07-18 13:40:00,14.8,14.83,14.79,14.8,2415300.0,11.7747,11.7986,11.7668,11.7747,2415300.0
2013-07-18 13:50:00,14.81,14.81,14.78,14.8,2054400.0,11.7827,11.7827,11.7588,11.7747,2054400.0
2013-07-18 14:00:00,14.8,14.83,14.79,14.82,2798000.0,11.7747,11.7986,11.7668,11.7906,2798000.0
2013-07-18 14:10:00,14.83,14.83,14.8,14.81,2442900.0,11.7986,11.7986,11.7747,11.7827,2442900.0
2013-07-18 14:20:00,14.8,14.82,14.8,14.81,2387900.0,11.7747,11.7906,11.7747,11.7827,2387900.0
2013-07-18 14:30:00,14.81,14.83,14.8,14.82,2195600.0,11.7827,11.7986,11.7747,11.7906,2195600.0
2013-07-18 14:40:00,14.82,14.83,14.8,14.82,2706900.0,11.7906,11.7986,11.7747,11.7906,2706900.0
2013-07-18 14:50:00,14.81,14.82,14.77,14.77,4186700.0,11.7827,11.7906,11.7509,11.7509,4186700.0
2013-07-18 15:00:00,14.78,14.79,14.76,14.77,2010300.0,11.7588,11.7668,11.7429,11.7509,2010300.0
2013-07-18 15:10:00,14.76,14.77,14.74,14.77,4424000.0,11.7429,11.7509,11.727,11.7509,4424000.0
2013-07-18 15:20:00,14.77,14.79,14.76,14.76,2228700.0,11.7509,11.7668,11.7429,11.7429,2228700.0
2013-07-18 15:30:00,14.77,14.77,14.74,14.77,4377700.0,11.7509,11.7509,11.727,11.7509,4377700.0
2013-07-18 15:40:00,14.77,14.77,14.72,14.74,5365600.0,11.7509,11.7509,11.7111,11.727,5365600.0
2013-07-18 15:50:00,14.74,14.82,14.73,14.76,17253300.0,11.727,11.7906,11.719,11.7429,17253300.0
2013-07-19 09:30:00,14.76,14.76,14.61,14.64,17229600.0,11.7429,11.7429,11.6236,11.6474,17229600.0
2013-07-19 09:40:00,14.64,14.72,14.63,14.69,7750700.0,11.6474,11.7111,11.6395,11.6872,7750700.0
2013-07-19 09:50:00,14.69,14.76,14.65,14.7,6968500.0,11.6872,11.7429,11.6554,11.6952,6968500.0
2013-07-19 10:00:00,14.7,14.72,14.65,14.68,4572100.0,11.6952,11.7111,11.6554,11.6793,4572100.0
2013-07-19 10:10:00,14.68,14.71,14.64,14.66,3681000.0,11.6793,11.7031,11.6474,11.6633,3681000.0
2013-07-19 10:20:00,14.66,14.67,14.64,14.67,3411000.0,11.6633,11.6713,11.6474,11.6713,3411000.0
2013-07-19 10:30:00,14.66,14.68,14.62,14.62,4580100.0,11.6633,11.6793,11.6315,11.6315,4580100.0
2013-07-19 10:40:00,14.62,14.63,14.6,14.6,5847700.0,11.6315,11.6395,11.6156,11.6156,5847700.0
2013-07-19 10:50:00,14.61,14.64,14.6,14.64,2863400.0,11.6236,11.6474,11.6156,11.6474,2863400.0
2013-07-19 11:00:00,14.64,14.67,14.62,14.63,2462900.0,11.6474,11.6713,11.6315,11.6395,2462900.0
2013-07-19 11:10:00,14.62,14.7,14.62,14.67,5136900.0,11.6315,11.6952,11.6315,11.6713,5136900.0
2013-07-19 11:20:00,14.68,14.73,14.67,14.73,3006900.0,11.6793,11.719,11.6713,11.719,3006900.0
2013-07-19 11:30:00,14.72,14.73,14.63,14.64,3942200.0,11.7111,11.719,11.6395,11.6474,3942200.0
2013-07-19 11:40:00,14.64,14.67,14.63,14.66,4166900.0,11.6474,11.6713,11.6395,11.6633,4166900.0
2013-07-19 11:50:00,14.66,14.66,14.62,14.64,2891900.0,11.6633,11.6633,11.6315,11.6474,2891900.0
2013-07-19 12:00:00,14.64,14.67,14.62,14.65,3133600.0,11.6474,11.6713,11.6315,11.6554,3133600.0
2013-07-19 12:10:00,14.65,14.65,14.63,14.63,1348500.0,11.6554,11.6554,11.6395,11.6395,1348500.0
2013-07-19 12:20:00,14.63,14.64,14.61,14.63,2644800.0,11.6395,11.6474,11.6236,11.6395,2644800.0
2013-07-19 12:30:00,14.63,14.67,14.62,14.67,1359900.0,11.6395,11.6713,11.6315,11.6713,1359900.0
2013-07-19 12:40:00,14.67,14.68,14.65,14.67,1373100.0,11.6713,11.6793,11.6554,11.6713,1373100.0
2013-07-19 12:50:00,14.67,14.68,14.65,14.68,1445900.0,11.6713,11.6793,11.6554,11.6793,1445900.0
2013-07-19 13:00:00,14.68,14.7,14.67,14.68,1552300.0,11.6793,11.6952,11.6713,11.6793,1552300.0
2013-07-19 13:10:00,14.69,14.7,14.65,14.65,1665000.0,11.6872,11.6952,11.6554,11.6554,1665000.0
2013-07-19 13:20:00,14.66,14.67,14.64,14.67,1998000.0,11.6633,11.6713,11.6474,11.6713,1998000.0
2013-07-19 13:30:00,14.67,14.67,14.64,14.67,2190900.0,11.6713,11.6713,11.6474,11.6713,2190900.0
2013-07-19 13:40:00,14.67,14.69,14.65,14.68,1388800.0,11.6713,11.6872,11.6554,11.6793,1388800.0
2013-07-19 13:50:00,14.68,14.68,14.67,14.68,538700.0,11.6793,11.6793,11.6713,11.6793,538700.0
2013-07-19 14:00:00,14.68,14.68,14.65,14.68,2031900.0,11.6793,11.6793,11.6554,11.6793,2031900.0
2013-07-19 14:10:00,14.68,14.7,14.67,14.69,3213400.0,11.6793,11.6952,11.6713,11.6872,3213400.0
2013-07-19 14:20:00,14.68,14.69,14.68,14.69,561900.0,11.6793,11.6872,11.6793,11.6872,561900.0
2013-07-19 14:30:00,14.69,14.69,14.66,14.68,1537400.0,11.6872,11.6872,11.6633,11.6793,1537400.0
2013-07-19 14:40:00,14.68,14.7,14.68,14.69,1425400.0,11.6793,11.6952,11.6793,11.6872,1425400.0
2013-07-19 14:50:00,14.69,14.69,14.66,14.68,1421400.0,11.6872,11.6872,11.6633,11.6793,1421400.0
2013-07-19 15:00:00,14.68,14.7,14.67,14.69,3059100.0,11.6793,11.6952,11.6713,11.6872,3059100.0
2013-07-19 15:10:00,14.69,14.71,14.68,14.7,2252500.0,11.6872,11.7031,11.6793,11.6952,2252500.0
2013-07-19 15:20:00,14.7,14.71,14.68,14.68,1298900.0,11.6952,11.7031,11.6793,11.6793,1298900.0
2013-07-19 15:30:00,14.68,14.71,14.66,14.67,3298900.0,11.6793,11.7031,11.6633,11.6713,3298900.0
2013-07-19 15:40:00,14.67,14.74,14.66,14.73,4297800.0,11.6713,11.727,11.6633,11.719,4297800.0
2013-07-19 15:50:00,14.73,14.75,14.7,14.75,6464600.0,11.719,11.7349,11.6952,11.7349,6464600.0
2013-07-22 09:30:00,14.74,14.77,14.7,14.72,5721600.0,11.727,11.7509,11.6952,11.7111,5721600.0
2013-07-22 09:40:00,14.72,14.72,14.65,14.67,5649000.0,11.7111,11.7111,11.6554,11.6713,5649000.0
2013-07-22 09:50:00,14.67,14.74,14.66,14.73,3675900.0,11.6713,11.727,11.6633,11.719,3675900.0
2013-07-22 10:00:00,14.72,14.73,14.67,14.7,4842800.0,11.7111,11.719,11.6713,11.6952,4842800.0
2013-07-22 10:10:00,14.7,14.73,14.7,14.71,1610800.0,11.6952,11.719,11.6952,11.7031,1610800.0
2013-07-22 10:20:00,14.72,14.75,14.71,14.73,2996300.0,11.7111,11.7349,11.7031,11.719,2996300.0
2013-07-22 10:30:00,14.74,14.81,14.73,14.79,4383100.0,11.727,11.7827,11.719,11.7668,4383100.0
2013-07-22 10:40:00,14.79,14.9,14.79,14.88,5270200.0,11.7668,11.8543,11.7668,11.8384,5270200.0
2013-07-22 10:50:00,14.89,14.89,14.85,14.87,3041200.0,11.8463,11.8463,11.8145,11.8304,3041200.0
2013-07-22 11:00:00,14.86,14.9,14.86,14.89,2770600.0,11.8225,11.8543,11.8225,11.8463,2770600.0
2013-07-22 11:10:00,14.9,14.9,14.88,14.88,1672500.0,11.8543,11.8543,11.8384,11.8384,1672500.0
2013-07-22 11:20:00,14.88,14.9,14.88,14.89,1904900.0,11.8384,11.8543,11.8384,11.8463,1904900.0
2013-07-22 11:30:00,14.89,14.9,14.86,14.89,2702800.0,11.8463,11.8543,11.8225,11.8463,2702800.0
2013-07-22 11:40:00,14.9,14.91,14.89,14.91,2673000.0,11.8543,11.8622,11.8463,11.8622,2673000.0
2013-07-22 11:50:00,14.91,14.92,14.89,14.91,2859100.0,11.8622,11.8702,11.8463,11.8622,2859100.0
2013-07-22 12:00:00,14.92,14.96,14.9,14.96,3268100.0,11.8702,11.902,11.8543,11.902,3268100.0
2013-07-22 12:10:00,14.96,14.99,14.93,14.94,4812100.0,11.902,11.9259,11.8782,11.8861,4812100.0
2013-07-22 12:20:00,14.95,14.95,14.9,14.92,1989700.0,11.8941,11.8941,11.8543,11.8702,1989700.0
2013-07-22 12:30:00,14.92,14.93,14.88,14.89,3491300.0,11.8702,11.8782,11.8384,11.8463,3491300.0
2013-07-22 12:40:00,14.9,14.9,14.88,14.89,1490500.0,11.8543,11.8543,11.8384,11.8463,1490500.0
2013-07-22 12:50:00,14.89,14.94,14.88,14.94,2135300.0,11.8463,11.8861,11.8384,11.8861,2135300.0
2013-07-22 13:00:00,14.94,14.94,14.89,14.89,1440200.0,11.8861,11.8861,11.8463,11.8463,1440200.0
2013-07-22 13:10:00,14.89,14.91,14.87,14.87,1620100.0,11.8463,11.8622,11.8304,11.8304,1620100.0
2013-07-22 13:20:00,14.87,14.93,14.87,14.92,1505600.0,11.8304,11.8782,11.8304,11.8702,1505600.0
2013-07-22 13:30:00,14.92,14.92,14.9,14.9,798400.0,11.8702,11.8702,11.8543,11.8543,798400.0
2013-07-22 13:40:00,14.91,14.92,14.89,14.9,963300.0,11.8622,11.8702,11.8463,11.8543,963300.0
2013-07-22 13:50:00,14.89,14.9,14.87,14.89,1119700.0,11.8463,11.8543,11.8304,11.8463,1119700.0
2013-07-22 14:00:00,14.89,14.9,14.88,14.9,770000.0,11.8463,11.8543,11.8384,11.8543,770000.0
2013-07-22 14:10:00,14.9,14.91,14.89,14.9,1881700.0,11.8543,11.8622,11.8463,11.8543,1881700.0
2013-07-22 14:20:00,14.89,14.91,14.88,14.91,1078900.0,11.8463,11.8622,11.8384,11.8622,1078900.0
2013-07-22 14:30:00,14.91,14.92,14.9,14.91,889800.0,11.8622,11.8702,11.8543,11.8622,889800.0
2013-07-22 14:40:00,14.9,14.94,14.9,14.94,1742900.0,11.8543,11.8861,11.8543,11.8861,1742900.0
2013-07-22 14:50:00,14.94,14.94,14.91,14.92,1765600.0,11.8861,11.8861,11.8622,11.8702,1765600.0
2013-07-22 15:00:00,14.92,14.94,14.9,14.94,2769700.0,11.8702,11.8861,11.8543,11.8861,2769700.0
2013-07-22 15:10:00,14.94,14.94,14.91,14.92,1163200.0,11.8861,11.8861,11.8622,11.8702,1163200.0
2013-07-22 15:20:00,14.91,14.92,14.9,14.92,1532500.0,11.8622,11.8702,11.8543,11.8702,1532500.0
2013-07-22 15:30:00,14.92,14.93,14.89,14.9,3623900.0,11.8702,11.8782,11.8463,11.8543,3623900.0
2013-07-22 15:40:00,14.89,14.93,14.89,14.93,2604800.0,11.8463,11.8782,11.8463,11.8782,2604800.0
2013-07-22 15:50:00,14.92,14.93,14.91,14.93,5329600.0,11.8702,11.8782,11.8622,11.8782,5329600.0
2013-07-23 09:30:00,14.98,15.03,14.95,14.99,12306900.0,11.9179,11.9577,11.8941,11.9259,12306900.0
2013-07-23 09:40:00,14.99,15.0,14.93,14.97,6102800.0,11.9259,11.9338,11.8782,11.91,6102800.0
2013-07-23 09:50:00,14.96,14.99,14.95,14.97,5944700.0,11.902,11.9259,11.8941,11.91,5944700.0
2013-07-23 10:00:00,14.98,14.98,14.93,14.96,5500400.0,11.9179,11.9179,11.8782,11.902,5500400.0
2013-07-23 10:10:00,14.96,14.97,14.91,14.94,4930500.0,11.902,11.91,11.8622,11.8861,4930500.0
2013-07-23 10:20:00,14.94,14.95,14.9,14.91,4943300.0,11.8861,11.8941,11.8543,11.8622,4943300.0
2013-07-23 10:30:00,14.92,14.92,14.87,14.92,5318200.0,11.8702,11.8702,11.8304,11.8702,5318200.0
2013-07-23 10:40:00,14.92,14.94,14.9,14.9,2587800.0,11.8702,11.8861,11.8543,11.8543,2587800.0
2013-07-23 10:50:00,14.91,14.92,14.89,14.9,1759900.0,11.8622,11.8702,11.8463,11.8543,1759900.0
2013-07-23 11:00:00,14.89,14.91,14.87,14.89,3251300.0,11.8463,11.8622,11.8304,11.8463,3251300.0
2013-07-23 11:10:00,14.89,14.9,14.87,14.87,2439000.0,11.8463,11.8543,11.8304,11.8304,2439000.0
2013-07-23 11:20:00,14.87,14.91,14.87,14.89,3103600.0,11.8304,11.8622,11.8304,11.8463,3103600.0
2013-07-23 11:30:00,14.89,14.89,14.86,14.87,1490800.0,11.8463,11.8463,11.8225,11.8304,1490800.0
2013-07-23 11:40:00,14.87,14.92,14.86,14.92,2136500.0,11.8304,11.8702,11.8225,11.8702,2136500.0
2013-07-23 11:50:00,14.92,14.93,14.9,14.91,1809100.0,11.8702,11.8782,11.8543,11.8622,1809100.0
2013-07-23 12:00:00,14.9,14.91,14.88,14.89,1267400.0,11.8543,11.8622,11.8384,11.8463,1267400.0
2013-07-23 12:10:00,14.89,14.92,14.88,14.91,1318600.0,11.8463,11.8702,11.8384,11.8622,1318600.0
2013-07-23 12:20:00,14.92,14.93,14.91,14.91,1375600.0,11.8702,11.8782,11.8622,11.8622,1375600.0
2013-07-23 12:30:00,14.92,14.92,14.88,14.89,1291200.0,11.8702,11.8702,11.8384,11.8463,1291200.0
2013-07-23 12:40:00,14.9,14.9,14.89,14.9,318900.0,11.8543,11.8543,11.8463,11.8543,318900.0
2013-07-23 12:50:00,14.9,14.94,14.89,14.92,2019100.0,11.8543,11.8861,11.8463,11.8702,2019100.0
2013-07-23 13:00:00,14.93,14.95,14.92,14.95,1787600.0,11.8782,11.8941,11.8702,11.8941,1787600.0
2013-07-23 13:10:00,14.95,14.95,14.92,14.92,1445800.0,11.8941,11.8941,11.8702,11.8702,1445800.0
2013-07-23 13:20:00,14.92,14.94,14.92,14.92,775400.0,11.8702,11.8861,11.8702,11.8702,775400.0
2013-07-23 13:30:00,14.93,14.95,14.92,14.95,1574600.0,11.8782,11.8941,11.8702,11.8941,1574600.0
2013-07-23 13:40:00,14.95,14.95,14.94,14.94,1187500.0,11.8941,11.8941,11.8861,11.8861,1187500.0
2013-07-23 13:50:00,14.95,14.96,14.94,14.95,2129100.0,11.8941,11.902,11.8861,11.8941,2129100.0
2013-07-23 14:00:00,14.95,14.97,14.94,14.96,1673900.0,11.8941,11.91,11.8861,11.902,1673900.0
2013-07-23 14:10:00,14.96,14.97,14.95,14.97,1770000.0,11.902,11.91,11.8941,11.91,1770000.0
2013-07-23 14:20:00,14.97,14.97,14.93,14.93,1505300.0,11.91,11.91,11.8782,11.8782,1505300.0
2013-07-23 14:30:00,14.93,14.96,14.93,14.96,1170100.0,11.8782,11.902,11.8782,11.902,1170100.0
2013-07-23 14:40:00,14.96,14.97,14.95,14.96,1430000.0,11.902,11.91,11.8941,11.902,1430000.0
2013-07-23 14:50:00,14.97,14.97,14.94,14.96,1797900.0,11.91,11.91,11.8861,11.902,1797900.0
2013-07-23 15:00:00,14.96,14.98,14.96,14.98,1481200.0,11.902,11.9179,11.902,11.9179,1481200.0
2013-07-23 15:10:00,14.98,14.98,14.94,14.94,1889800.0,11.9179,11.9179,11.8861,11.8861,1889800.0
2013-07-23 15:20:00,14.94,14.96,14.93,14.94,1447400.0,11.8861,11.902,11.8782,11.8861,1447400.0
2013-07-23 15:30:00,14.94,14.96,14.91,14.91,2948600.0,11.8861,11.902,11.8622,11.8622,2948600.0
2013-07-23 15:40:00,14.92,14.94,14.89,14.89,3532900.0,11.8702,11.8861,11.8463,11.8463,3532900.0
2013-07-23 15:50:00,14.89,14.94,14.89,14.94,5544600.0,11.8463,11.8861,11.8463,11.8861,5544600.0
2013-07-24 09:30:00,15.0,15.0,14.94,14.96,6575800.0,11.9338,11.9338,11.8861,11.902,6575800.0
2013-07-24 09:40:00,14.96,14.98,14.93,14.94,4029700.0,11.902,11.9179,11.8782,11.8861,4029700.0
2013-07-24 09:50:00,14.93,14.95,14.88,14.91,5209400.0,11.8782,11.8941,11.8384,11.8622,5209400.0
2013-07-24 10:00:00,14.9,14.94,14.88,14.89,4592200.0,11.8543,11.8861,11.8384,11.8463,4592200.0
2013-07-24 10:10:00,14.9,14.9,14.85,14.86,5472400.0,11.8543,11.8543,11.8145,11.8225,5472400.0
2013-07-24 10:20:00,14.87,14.87,14.85,14.85,3766000.0,11.8304,11.8304,11.8145,11.8145,3766000.0
2013-07-24 10:30:00,14.85,14.88,14.85,14.86,4691400.0,11.8145,11.8384,11.8145,11.8225,4691400.0
2013-07-24 10:40:00,14.86,14.87,14.84,14.86,3293700.0,11.8225,11.8304,11.8066,11.8225,3293700.0
2013-07-24 10:50:00,14.85,14.87,14.83,14.83,3171100.0,11.8145,11.8304,11.7986,11.7986,3171100.0
2013-07-24 11:00:00,14.84,14.84,14.77,14.78,6590100.0,11.8066,11.8066,11.7509,11.7588,6590100.0
2013-07-24 11:10:00,14.78,14.81,14.77,14.78,3745900.0,11.7588,11.7827,11.7509,11.7588,3745900.0
2013-07-24 11:20:00,14.78,14.78,14.74,14.78,4200100.0,11.7588,11.7588,11.727,11.7588,4200100.0
2013-07-24 11:30:00,14.78,14.82,14.78,14.82,2652300.0,11.7588,11.7906,11.7588,11.7906,2652300.0
2013-07-24 11:40:00,14.82,14.83,14.79,14.81,1964100.0,11.7906,11.7986,11.7668,11.7827,1964100.0
2013-07-24 11:50:00,14.81,14.81,14.78,14.78,942000.0,11.7827,11.7827,11.7588,11.7588,942000.0
2013-07-24 12:00:00,14.78,14.79,14.76,14.77,1740900.0,11.7588,11.7668,11.7429,11.7509,1740900.0
2013-07-24 12:10:00,14.77,14.78,14.75,14.78,2344500.0,11.7509,11.7588,11.7349,11.7588,2344500.0
2013-07-24 12:20:00,14.77,14.78,14.76,14.76,1209500.0,11.7509,11.7588,11.7429,11.7429,1209500.0
2013-07-24 12:30:00,14.77,14.77,14.71,14.75,3895400.0,11.7509,11.7509,11.7031,11.7349,3895400.0
2013-07-24 12:40:00,14.75,14.76,14.75,14.76,687600.0,11.7349,11.7429,11.7349,11.7429,687600.0
2013-07-24 12:50:00,14.76,14.76,14.71,14.73,1713600.0,11.7429,11.7429,11.7031,11.719,1713600.0
2013-07-24 13:00:00,14.73,14.77,14.72,14.76,2521100.0,11.719,11.7509,11.7111,11.7429,2521100.0
2013-07-24 13:10:00,14.76,14.77,14.74,14.75,2138500.0,11.7429,11.7509,11.727,11.7349,2138500.0
2013-07-24 13:20:00,14.76,14.76,14.73,14.73,1304400.0,11.7429,11.7429,11.719,11.719,1304400.0
2013-07-24 13:30:00,14.73,14.74,14.71,14.72,1513200.0,11.719,11.727,11.7031,11.7111,1513200.0
2013-07-24 13:40:00,14.72,14.73,14.7,14.72,2042100.0,11.7111,11.719,11.6952,11.7111,2042100.0
2013-07-24 13:50:00,14.72,14.72,14.68,14.71,3006600.0,11.7111,11.7111,11.6793,11.7031,3006600.0
2013-07-24 14:00:00,14.72,14.77,14.71,14.76,1928700.0,11.7111,11.7509,11.7031,11.7429,1928700.0
2013-07-24 14:10:00,14.76,14.77,14.73,14.74,1489000.0,11.7429,11.7509,11.719,11.727,1489000.0
2013-07-24 14:20:00,14.74,14.75,14.72,14.75,954200.0,11.727,11.7349,11.7111,11.7349,954200.0
2013-07-24 14:30:00,14.74,14.75,14.71,14.72,1252200.0,11.727,11.7349,11.7031,11.7111,1252200.0
2013-07-24 14:40:00,14.72,14.73,14.68,14.7,2817800.0,11.7111,11.719,11.6793,11.6952,2817800.0
2013-07-24 14:50:00,14.71,14.74,14.7,14.74,1242500.0,11.7031,11.727,11.6952,11.727,1242500.0
2013-07-24 15:00:00,14.74,14.75,14.69,14.71,1815900.0,11.727,11.7349,11.6872,11.7031,1815900.0
2013-07-24 15:10:00,14.71,14.72,14.69,14.7,1634100.0,11.7031,11.7111,11.6872,11.6952,1634100.0
2013-07-24 15:20:00,14.7,14.73,14.69,14.72,1242600.0,11.6952,11.719,11.6872,11.7111,1242600.0
2013-07-24 15:30:00,14.71,14.72,14.68,14.69,2151700.0,11.7031,11.7111,11.6793,11.6872,2151700.0
2013-07-24 15:40:00,14.69,14.73,14.68,14.73,3612400.0,11.6872,11.719,11.6793,11.719,3612400.0
2013-07-24 15:50:00,14.72,14.73,14.68,14.7,6595100.0,11.7111,11.719,11.6793,11.6952,6595100.0
2013-07-25 09:30:00,14.62,14.66,14.54,14.62,5948800.0,11.6315,11.6633,11.5679,11.6315,5948800.0
2013-07-25 09:40:00,14.62,14.69,14.56,14.67,4698700.0,11.6315,11.6872,11.5838,11.6713,4698700.0
2013-07-25 09:50:00,14.67,14.68,14.65,14.66,2760200.0,11.6713,11.6793,11.6554,11.6633,2760200.0
2013-07-25 10:00:00,14.66,14.75,14.65,14.68,3988800.0,11.6633,11.7349,11.6554,11.6793,3988800.0
2013-07-25 10:10:00,14.69,14.73,14.68,14.71,1896700.0,11.6872,11.719,11.6793,11.7031,1896700.0
2013-07-25 10:20:00,14.71,14.72,14.69,14.7,1683500.0,11.7031,11.7111,11.6872,11.6952,1683500.0
2013-07-25 10:30:00,14.7,14.71,14.65,14.66,2065300.0,11.6952,11.7031,11.6554,11.6633,2065300.0
2013-07-25 10:40:00,14.66,14.67,14.61,14.66,4649200.0,11.6633,11.6713,11.6236,11.6633,4649200.0
2013-07-25 10:50:00,14.66,14.69,14.62,14.64,1519500.0,11.6633,11.6872,11.6315,11.6474,1519500.0
2013-07-25 11:00:00,14.65,14.65,14.6,14.65,2075900.0,11.6554,11.6554,11.6156,11.6554,2075900.0
2013-07-25 11:10:00,14.65,14.65,14.62,14.62,1215600.0,11.6554,11.6554,11.6315,11.6315,1215600.0
2013-07-25 11:20:00,14.62,14.65,14.62,14.64,2036800.0,11.6315,11.6554,11.6315,11.6474,2036800.0
2013-07-25 11:30:00,14.65,14.67,14.64,14.66,1897600.0,11.6554,11.6713,11.6474,11.6633,1897600.0
2013-07-25 11:40:00,14.65,14.7,14.65,14.7,1694000.0,11.6554,11.6952,11.6554,11.6952,1694000.0
2013-07-25 11:50:00,14.7,14.72,14.68,14.7,1415900.0,11.6952,11.7111,11.6793,11.6952,1415900.0
2013-07-25 12:00:00,14.71,14.73,14.7,14.73,967800.0,11.7031,11.719,11.6952,11.719,967800.0
2013-07-25 12:10:00,14.73,14.75,14.71,14.73,1770100.0,11.719,11.7349,11.7031,11.719,1770100.0
2013-07-25 12:20:00,14.73,14.78,14.72,14.76,2576600.0,11.719,11.7588,11.7111,11.7429,2576600.0
2013-07-25 12:30:00,14.76,14.78,14.73,14.77,1612900.0,11.7429,11.7588,11.719,11.7509,1612900.0
2013-07-25 12:40:00,14.77,14.8,14.76,14.8,1227600.0,11.7509,11.7747,11.7429,11.7747,1227600.0
2013-07-25 12:50:00,14.79,14.8,14.75,14.78,1906000.0,11.7668,11.7747,11.7349,11.7588,1906000.0
2013-07-25 13:00:00,14.78,14.79,14.77,14.77,834500.0,11.7588,11.7668,11.7509,11.7509,834500.0
2013-07-25 13:10:00,14.78,14.78,14.76,14.76,936500.0,11.7588,11.7588,11.7429,11.7429,936500.0
2013-07-25 13:20:00,14.77,14.79,14.76,14.79,833500.0,11.7509,11.7668,11.7429,11.7668,833500.0
2013-07-25 13:30:00,14.79,14.82,14.78,14.8,1459200.0,11.7668,11.7906,11.7588,11.7747,1459200.0
2013-07-25 13:40:00,14.81,14.81,14.78,14.8,1022000.0,11.7827,11.7827,11.7588,11.7747,1022000.0
2013-07-25 13:50:00,14.8,14.8,14.79,14.79,426700.0,11.7747,11.7747,11.7668,11.7668,426700.0
2013-07-25 14:00:00,14.8,14.85,14.79,14.84,2075600.0,11.7747,11.8145,11.7668,11.8066,2075600.0
2013-07-25 14:10:00,14.84,14.85,14.79,14.8,1800700.0,11.8066,11.8145,11.7668,11.7747,1800700.0
2013-07-25 14:20:00,14.79,14.81,14.73,14.75,2904100.0,11.7668,11.7827,11.719,11.7349,2904100.0
2013-07-25 14:30:00,14.74,14.77,14.74,14.75,1189500.0,11.727,11.7509,11.727,11.7349,1189500.0
2013-07-25 14:40:00,14.75,14.76,14.74,14.74,846400.0,11.7349,11.7429,11.727,11.727,846400.0
2013-07-25 14:50:00,14.75,14.76,14.7,14.71,2222700.0,11.7349,11.7429,11.6952,11.7031,2222700.0
2013-07-25 15:00:00,14.71,14.77,14.71,14.74,3156200.0,11.7031,11.7509,11.7031,11.727,3156200.0
2013-07-25 15:10:00,14.74,14.77,14.73,14.76,1386400.0,11.727,11.7509,11.719,11.7429,1386400.0
2013-07-25 15:20:00,14.76,14.79,14.74,14.79,2328100.0,11.7429,11.7668,11.727,11.7668,2328100.0
2013-07-25 15:30:00,14.78,14.81,14.78,14.79,2065100.0,11.7588,11.7827,11.7588,11.7668,2065100.0
2013-07-25 15:40:00,14.79,14.81,14.77,14.78,2370800.0,11.7668,11.7827,11.7509,11.7588,2370800.0
2013-07-25 15:50:00,14.78,14.83,14.76,14.83,6424100.0,11.7588,11.7986,11.7429,11.7986,6424100.0
2013-07-26 09:30:00,14.7,14.71,14.66,14.66,5576300.0,11.6952,11.7031,11.6633,11.6633,5576300.0
2013-07-26 09:40:00,14.67,14.68,14.62,14.65,4433900.0,11.6713,11.6793,11.6315,11.6554,4433900.0
2013-07-26 09:50:00,14.65,14.68,14.63,14.68,2811500.0,11.6554,11.6793,11.6395,11.6793,2811500.0
2013-07-26 10:00:00,14.67,14.69,14.65,14.67,2759800.0,11.6713,11.6872,11.6554,11.6713,2759800.0
2013-07-26 10:10:00,14.66,14.71,14.65,14.7,2284900.0,11.6633,11.7031,11.6554,11.6952,2284900.0
2013-07-26 10:20:00,14.7,14.71,14.65,14.65,1432500.0,11.6952,11.7031,11.6554,11.6554,1432500.0
2013-07-26 10:30:00,14.65,14.66,14.63,14.66,2590400.0,11.6554,11.6633,11.6395,11.6633,2590400.0
2013-07-26 10:40:00,14.66,14.68,14.63,14.65,2771400.0,11.6633,11.6793,11.6395,11.6554,2771400.0
2013-07-26 10:50:00,14.64,14.66,14.62,14.65,2899500.0,11.6474,11.6633,11.6315,11.6554,2899500.0
2013-07-26 11:00:00,14.65,14.68,14.62,14.66,4193200.0,11.6554,11.6793,11.6315,11.6633,4193200.0
2013-07-26 11:10:00,14.65,14.68,14.65,14.68,1340500.0,11.6554,11.6793,11.6554,11.6793,1340500.0
2013-07-26 11:20:00,14.68,14.68,14.65,14.67,1322700.0,11.6793,11.6793,11.6554,11.6713,1322700.0
2013-07-26 11:30:00,14.67,14.71,14.66,14.7,1641200.0,11.6713,11.7031,11.6633,11.6952,1641200.0
2013-07-26 11:40:00,14.71,14.71,14.69,14.7,1261700.0,11.7031,11.7031,11.6872,11.6952,1261700.0
2013-07-26 11:50:00,14.69,14.72,14.69,14.71,1376400.0,11.6872,11.7111,11.6872,11.7031,1376400.0
2013-07-26 12:00:00,14.71,14.74,14.7,14.73,1117200.0,11.7031,11.727,11.6952,11.719,1117200.0
2013-07-26 12:10:00,14.74,14.76,14.72,14.73,2098400.0,11.727,11.7429,11.7111,11.719,2098400.0
2013-07-26 12:20:00,14.74,14.74,14.72,14.73,569300.0,11.727,11.727,11.7111,11.719,569300.0
2013-07-26 12:30:00,14.74,14.75,14.72,14.73,909500.0,11.727,11.7349,11.7111,11.719,909500.0
2013-07-26 12:40:00,14.73,14.75,14.73,14.75,293500.0,11.719,11.7349,11.719,11.7349,293500.0
2013-07-26 12:50:00,14.74,14.75,14.7,14.71,1059200.0,11.727,11.7349,11.6952,11.7031,1059200.0
2013-07-26 13:00:00,14.7,14.71,14.7,14.7,471300.0,11.6952,11.7031,11.6952,11.6952,471300.0
2013-07-26 13:10:00,14.71,14.72,14.7,14.72,632300.0,11.7031,11.7111,11.6952,11.7111,632300.0
2013-07-26 13:20:00,14.72,14.73,14.71,14.72,700000.0,11.7111,11.719,11.7031,11.7111,700000.0
2013-07-26 13:30:00,14.72,14.72,14.71,14.72,474100.0,11.7111,11.7111,11.7031,11.7111,474100.0
2013-07-26 13:40:00,14.71,14.72,14.71,14.71,426800.0,11.7031,11.7111,11.7031,11.7031,426800.0
2013-07-26 13:50:00,14.71,14.72,14.71,14.71,432600.0,11.7031,11.7111,11.7031,11.7031,432600.0
2013-07-26 14:00:00,14.72,14.72,14.7,14.7,697200.0,11.7111,11.7111,11.6952,11.6952,697200.0
2013-07-26 14:10:00,14.7,14.73,14.7,14.71,1616600.0,11.6952,11.719,11.6952,11.7031,1616600.0
2013-07-26 14:20:00,14.7,14.71,14.66,14.67,2018400.0,11.6952,11.7031,11.6633,11.6713,2018400.0
2013-07-26 14:30:00,14.67,14.69,14.66,14.69,845100.0,11.6713,11.6872,11.6633,11.6872,845100.0
2013-07-26 14:40:00,14.68,14.71,14.68,14.69,793800.0,11.6793,11.7031,11.6793,11.6872,793800.0
2013-07-26 14:50:00,14.7,14.73,14.69,14.69,1152500.0,11.6952,11.719,11.6872,11.6872,1152500.0
2013-07-26 15:00:00,14.69,14.72,14.69,14.72,499800.0,11.6872,11.7111,11.6872,11.7111,499800.0
2013-07-26 15:10:00,14.72,14.73,14.71,14.72,1336200.0,11.7111,11.719,11.7031,11.7111,1336200.0
2013-07-26 15:20:00,14.73,14.74,14.72,14.73,1461500.0,11.719,11.727,11.7111,11.719,1461500.0
2013-07-26 15:30:00,14.73,14.74,14.71,14.73,1434500.0,11.719,11.727,11.7031,11.719,1434500.0
2013-07-26 15:40:00,14.73,14.74,14.71,14.73,3300200.0,11.719,11.727,11.7031,11.719,3300200.0
2013-07-26 15:50:00,14.73,14.74,14.71,14.73,5136300.0,11.719,11.727,11.7031,11.719,5136300.0
2013-07-29 09:30:00,14.65,14.7,14.62,14.62,3838800.0,11.6554,11.6952,11.6315,11.6315,3838800.0
2013-07-29 09:40:00,14.62,14.65,14.57,14.6,5577500.0,11.6315,11.6554,11.5917,11.6156,5577500.0
2013-07-29 09:50:00,14.6,14.63,14.6,14.62,2196200.0,11.6156,11.6395,11.6156,11.6315,2196200.0
2013-07-29 10:00:00,14.62,14.63,14.55,14.58,4735000.0,11.6315,11.6395,11.5758,11.5997,4735000.0
2013-07-29 10:10:00,14.58,14.58,14.48,14.51,5690500.0,11.5997,11.5997,11.5201,11.544,5690500.0
2013-07-29 10:20:00,14.51,14.57,14.51,14.56,2594200.0,11.544,11.5917,11.544,11.5838,2594200.0
2013-07-29 10:30:00,14.56,14.56,14.52,14.54,2211300.0,11.5838,11.5838,11.552,11.5679,2211300.0
2013-07-29 10:40:00,14.55,14.55,14.52,14.54,1848600.0,11.5758,11.5758,11.552,11.5679,1848600.0
2013-07-29 10:50:00,14.54,14.55,14.52,14.54,1997400.0,11.5679,11.5758,11.552,11.5679,1997400.0
2013-07-29 11:00:00,14.53,14.54,14.5,14.51,2471000.0,11.5599,11.5679,11.5361,11.544,2471000.0
2013-07-29 11:10:00,14.52,14.53,14.49,14.5,3426500.0,11.552,11.5599,11.5281,11.5361,3426500.0
2013-07-29 11:20:00,14.51,14.51,14.46,14.48,2464400.0,11.544,11.544,11.5042,11.5201,2464400.0
2013-07-29 11:30:00,14.47,14.52,14.45,14.5,4160600.0,11.5122,11.552,11.4963,11.5361,4160600.0
2013-07-29 11:40:00,14.5,14.5,14.49,14.5,1310800.0,11.5361,11.5361,11.5281,11.5361,1310800.0
2013-07-29 11:50:00,14.5,14.5,14.49,14.5,1226000.0,11.5361,11.5361,11.5281,11.5361,1226000.0
2013-07-29 12:00:00,14.49,14.52,14.49,14.52,2326100.0,11.5281,11.552,11.5281,11.552,2326100.0
2013-07-29 12:10:00,14.52,14.53,14.49,14.52,1213000.0,11.552,11.5599,11.5281,11.552,1213000.0
2013-07-29 12:20:00,14.53,14.56,14.51,14.53,2717800.0,11.5599,11.5838,11.544,11.5599,2717800.0
2013-07-29 12:30:00,14.53,14.54,14.52,14.52,1374800.0,11.5599,11.5679,11.552,11.552,1374800.0
2013-07-29 12:40:00,14.53,14.54,14.52,14.52,1392000.0,11.5599,11.5679,11.552,11.552,1392000.0
2013-07-29 12:50:00,14.53,14.53,14.51,14.52,581700.0,11.5599,11.5599,11.544,11.552,581700.0
2013-07-29 13:00:00,14.52,14.52,14.5,14.51,1322500.0,11.552,11.552,11.5361,11.544,1322500.0
2013-07-29 13:10:00,14.51,14.51,14.49,14.5,937300.0,11.544,11.544,11.5281,11.5361,937300.0
2013-07-29 13:20:00,14.51,14.52,14.5,14.5,670100.0,11.544,11.552,11.5361,11.5361,670100.0
2013-07-29 13:30:00,14.5,14.52,14.49,14.52,950900.0,11.5361,11.552,11.5281,11.552,950900.0
2013-07-29 13:40:00,14.52,14.53,14.51,14.51,1029900.0,11.552,11.5599,11.544,11.544,1029900.0
2013-07-29 13:50:00,14.51,14.54,14.5,14.53,1232300.0,11.544,11.5679,11.5361,11.5599,1232300.0
2013-07-29 14:00:00,14.52,14.56,14.52,14.55,1191400.0,11.552,11.5838,11.552,11.5758,1191400.0
2013-07-29 14:10:00,14.56,14.59,14.55,14.58,2055900.0,11.5838,11.6077,11.5758,11.5997,2055900.0
2013-07-29 14:20:00,14.57,14.58,14.56,14.56,993400.0,11.5917,11.5997,11.5838,11.5838,993400.0
2013-07-29 14:30:00,14.57,14.57,14.54,14.54,1185900.0,11.5917,11.5917,11.5679,11.5679,1185900.0
2013-07-29 14:40:00,14.54,14.57,14.54,14.55,898700.0,11.5679,11.5917,11.5679,11.5758,898700.0
2013-07-29 14:50:00,14.54,14.56,14.54,14.55,774600.0,11.5679,11.5838,11.5679,11.5758,774600.0
2013-07-29 15:00:00,14.56,14.56,14.54,14.55,769000.0,11.5838,11.5838,11.5679,11.5758,769000.0
2013-07-29 15:10:00,14.55,14.56,14.54,14.54,1501600.0,11.5758,11.5838,11.5679,11.5679,1501600.0
2013-07-29 15:20:00,14.54,14.57,14.54,14.55,1630900.0,11.5679,11.5917,11.5679,11.5758,1630900.0
2013-07-29 15:30:00,14.56,14.57,14.55,14.57,1334000.0,11.5838,11.5917,11.5758,11.5917,1334000.0
2013-07-29 15:40:00,14.57,14.58,14.56,14.57,2244500.0,11.5917,11.5997,11.5838,11.5917,2244500.0
2013-07-29 15:50:00,14.57,14.58,14.51,14.53,6852300.0,11.5917,11.5997,11.544,11.5599,6852300.0
2013-07-30 09:30:00,14.58,14.63,14.55,14.59,5115500.0,11.5997,11.6395,11.5758,11.6077,5115500.0
2013-07-30 09:40:00,14.59,14.59,14.54,14.54,3039100.0,11.6077,11.6077,11.5679,11.5679,3039100.0
2013-07-30 09:50:00,14.54,14.59,14.54,14.58,2196500.0,11.5679,11.6077,11.5679,11.5997,2196500.0
2013-07-30 10:00:00,14.58,14.59,14.56,14.58,2573300.0,11.5997,11.6077,11.5838,11.5997,2573300.0
2013-07-30 10:10:00,14.57,14.58,14.53,14.56,2744700.0,11.5917,11.5997,11.5599,11.5838,2744700.0
2013-07-30 10:20:00,14.55,14.58,14.55,14.57,2123800.0,11.5758,11.5997,11.5758,11.5917,2123800.0
2013-07-30 10:30:00,14.58,14.59,14.55,14.57,1923300.0,11.5997,11.6077,11.5758,11.5917,1923300.0
2013-07-30 10:40:00,14.57,14.57,14.55,14.56,1018400.0,11.5917,11.5917,11.5758,11.5838,1018400.0
2013-07-30 10:50:00,14.56,14.58,14.54,14.56,1441600.0,11.5838,11.5997,11.5679,11.5838,1441600.0
2013-07-30 11:00:00,14.55,14.56,14.54,14.56,1082600.0,11.5758,11.5838,11.5679,11.5838,1082600.0
2013-07-30 11:10:00,14.56,14.57,14.55,14.57,593800.0,11.5838,11.5917,11.5758,11.5917,593800.0
2013-07-30 11:20:00,14.57,14.58,14.54,14.55,1325800.0,11.5917,11.5997,11.5679,11.5758,1325800.0
2013-07-30 11:30:00,14.54,14.57,14.54,14.56,1564300.0,11.5679,11.5917,11.5679,11.5838,1564300.0
2013-07-30 11:40:00,14.56,14.56,14.53,14.54,1766400.0,11.5838,11.5838,11.5599,11.5679,1766400.0
2013-07-30 11:50:00,14.55,14.56,14.54,14.55,743900.0,11.5758,11.5838,11.5679,11.5758,743900.0
2013-07-30 12:00:00,14.56,14.57,14.54,14.54,1093900.0,11.5838,11.5917,11.5679,11.5679,1093900.0
2013-07-30 12:10:00,14.55,14.55,14.54,14.54,646700.0,11.5758,11.5758,11.5679,11.5679,646700.0
2013-07-30 12:20:00,14.55,14.56,14.54,14.55,1035300.0,11.5758,11.5838,11.5679,11.5758,1035300.0
2013-07-30 12:30:00,14.55,14.56,14.53,14.54,1627600.0,11.5758,11.5838,11.5599,11.5679,1627600.0
2013-07-30 12:40:00,14.54,14.55,14.53,14.53,2402100.0,11.5679,11.5758,11.5599,11.5599,2402100.0
2013-07-30 12:50:00,14.53,14.54,14.51,14.54,1505800.0,11.5599,11.5679,11.544,11.5679,1505800.0
2013-07-30 13:00:00,14.54,14.54,14.52,14.54,588000.0,11.5679,11.5679,11.552,11.5679,588000.0
2013-07-30 13:10:00,14.53,14.54,14.5,14.5,1173100.0,11.5599,11.5679,11.5361,11.5361,1173100.0
2013-07-30 13:20:00,14.5,14.51,14.46,14.47,2061300.0,11.5361,11.544,11.5042,11.5122,2061300.0
2013-07-30 13:30:00,14.48,14.5,14.46,14.47,2411300.0,11.5201,11.5361,11.5042,11.5122,2411300.0
2013-07-30 13:40:00,14.47,14.49,14.46,14.47,1126600.0,11.5122,11.5281,11.5042,11.5122,1126600.0
2013-07-30 13:50:00,14.48,14.51,14.47,14.51,1035300.0,11.5201,11.544,11.5122,11.544,1035300.0
2013-07-30 14:00:00,14.5,14.51,14.49,14.49,864300.0,11.5361,11.544,11.5281,11.5281,864300.0
2013-07-30 14:10:00,14.5,14.51,14.48,14.5,1479300.0,11.5361,11.544,11.5201,11.5361,1479300.0
2013-07-30 14:20:00,14.51,14.52,14.5,14.52,689600.0,11.544,11.552,11.5361,11.552,689600.0
2013-07-30 14:30:00,14.52,14.54,14.51,14.53,1097000.0,11.552,11.5679,11.544,11.5599,1097000.0
2013-07-30 14:40:00,14.52,14.54,14.51,14.52,857900.0,11.552,11.5679,11.544,11.552,857900.0
2013-07-30 14:50:00,14.52,14.53,14.51,14.52,798200.0,11.552,11.5599,11.544,11.552,798200.0
2013-07-30 15:00:00,14.51,14.54,14.49,14.53,1559100.0,11.544,11.5679,11.5281,11.5599,1559100.0
2013-07-30 15:10:00,14.53,14.54,14.53,14.54,913400.0,11.5599,11.5679,11.5599,11.5679,913400.0
2013-07-30 15:20:00,14.53,14.55,14.53,14.54,1872700.0,11.5599,11.5758,11.5599,11.5679,1872700.0
2013-07-30 15:30:00,14.54,14.55,14.53,14.54,1061400.0,11.5679,11.5758,11.5599,11.5679,1061400.0
2013-07-30 15:40:00,14.54,14.55,14.52,14.52,2347100.0,11.5679,11.5758,11.552,11.552,2347100.0
2013-07-30 15:50:00,14.52,14.55,14.52,14.54,5965800.0,11.552,11.5758,11.552,11.5679,5965800.0
2013-07-31 09:30:00,14.59,14.63,14.57,14.62,5313500.0,11.6077,11.6395,11.5917,11.6315,5313500.0
2013-07-31 09:40:00,14.62,14.64,14.59,14.63,3831800.0,11.6315,11.6474,11.6077,11.6395,3831800.0
2013-07-31 09:50:00,14.63,14.65,14.61,14.64,3254800.0,11.6395,11.6554,11.6236,11.6474,3254800.0
2013-07-31 10:00:00,14.64,14.66,14.63,14.64,4222300.0,11.6474,11.6633,11.6395,11.6474,4222300.0
2013-07-31 10:10:00,14.65,14.66,14.61,14.65,3597600.0,11.6554,11.6633,11.6236,11.6554,3597600.0
2013-07-31 10:20:00,14.65,14.71,14.64,14.71,3655200.0,11.6554,11.7031,11.6474,11.7031,3655200.0
2013-07-31 10:30:00,14.71,14.72,14.69,14.69,4113600.0,11.7031,11.7111,11.6872,11.6872,4113600.0
2013-07-31 10:40:00,14.7,14.72,14.69,14.72,2146000.0,11.6952,11.7111,11.6872,11.7111,2146000.0
2013-07-31 10:50:00,14.71,14.77,14.71,14.76,4811000.0,11.7031,11.7509,11.7031,11.7429,4811000.0
2013-07-31 11:00:00,14.77,14.77,14.74,14.75,2151900.0,11.7509,11.7509,11.727,11.7349,2151900.0
2013-07-31 11:10:00,14.74,14.75,14.73,14.73,1604700.0,11.727,11.7349,11.719,11.719,1604700.0
2013-07-31 11:20:00,14.74,14.76,14.73,14.74,2042300.0,11.727,11.7429,11.719,11.727,2042300.0
2013-07-31 11:30:00,14.74,14.77,14.74,14.76,1996000.0,11.727,11.7509,11.727,11.7429,1996000.0
2013-07-31 11:40:00,14.76,14.76,14.75,14.76,899200.0,11.7429,11.7429,11.7349,11.7429,899200.0
2013-07-31 11:50:00,14.76,14.79,14.75,14.79,1908600.0,11.7429,11.7668,11.7349,11.7668,1908600.0
2013-07-31 12:00:00,14.79,14.81,14.76,14.76,4424700.0,11.7668,11.7827,11.7429,11.7429,4424700.0
2013-07-31 12:10:00,14.77,14.8,14.76,14.79,2568600.0,11.7509,11.7747,11.7429,11.7668,2568600.0
2013-07-31 12:20:00,14.78,14.79,14.76,14.76,1449400.0,11.7588,11.7668,11.7429,11.7429,1449400.0
2013-07-31 12:30:00,14.76,14.77,14.72,14.73,2401800.0,11.7429,11.7509,11.7111,11.719,2401800.0
2013-07-31 12:40:00,14.73,14.76,14.69,14.71,2058600.0,11.719,11.7429,11.6872,11.7031,2058600.0
2013-07-31 12:50:00,14.71,14.72,14.7,14.72,762200.0,11.7031,11.7111,11.6952,11.7111,762200.0
2013-07-31 13:00:00,14.71,14.74,14.7,14.72,1778600.0,11.7031,11.727,11.6952,11.7111,1778600.0
2013-07-31 13:10:00,14.71,14.72,14.7,14.71,990700.0,11.7031,11.7111,11.6952,11.7031,990700.0
2013-07-31 13:20:00,14.71,14.72,14.7,14.72,867600.0,11.7031,11.7111,11.6952,11.7111,867600.0
2013-07-31 13:30:00,14.72,14.75,14.71,14.75,1676300.0,11.7111,11.7349,11.7031,11.7349,1676300.0
2013-07-31 13:40:00,14.75,14.79,14.74,14.77,1496000.0,11.7349,11.7668,11.727,11.7509,1496000.0
2013-07-31 13:50:00,14.77,14.79,14.76,14.78,1175000.0,11.7509,11.7668,11.7429,11.7588,1175000.0
2013-07-31 14:00:00,14.78,14.83,14.76,14.79,4759100.0,11.7588,11.7986,11.7429,11.7668,4759100.0
2013-07-31 14:10:00,14.79,14.82,14.75,14.81,4016600.0,11.7668,11.7906,11.7349,11.7827,4016600.0
2013-07-31 14:20:00,14.81,14.83,14.78,14.82,2538600.0,11.7827,11.7986,11.7588,11.7906,2538600.0
2013-07-31 14:30:00,14.81,14.85,14.81,14.84,2645400.0,11.7827,11.8145,11.7827,11.8066,2645400.0
2013-07-31 14:40:00,14.83,14.85,14.83,14.84,2907300.0,11.7986,11.8145,11.7986,11.8066,2907300.0
2013-07-31 14:50:00,14.83,14.85,14.83,14.85,1992000.0,11.7986,11.8145,11.7986,11.8145,1992000.0
2013-07-31 15:00:00,14.85,14.85,14.78,14.79,2884200.0,11.8145,11.8145,11.7588,11.7668,2884200.0
2013-07-31 15:10:00,14.79,14.8,14.75,14.75,2379700.0,11.7668,11.7747,11.7349,11.7349,2379700.0
2013-07-31 15:20:00,14.76,14.8,14.75,14.79,2234800.0,11.7429,11.7747,11.7349,11.7668,2234800.0
2013-07-31 15:30:00,14.79,14.79,14.7,14.7,3780000.0,11.7668,11.7668,11.6952,11.6952,3780000.0
2013-07-31 15:40:00,14.7,14.72,14.63,14.64,7733900.0,11.6952,11.7111,11.6395,11.6474,7733900.0
2013-07-31 15:50:00,14.64,14.68,14.6,14.61,11357100.0,11.6474,11.6793,11.6156,11.6236,11357100.0
2013-08-01 09:30:00,14.85,14.94,14.82,14.84,8579600.0,11.8145,11.8861,11.7906,11.8066,8579600.0
2013-08-01 09:40:00,14.85,14.91,14.84,14.89,5207400.0,11.8145,11.8622,11.8066,11.8463,5207400.0
2013-08-01 09:50:00,14.89,14.9,14.86,14.86,3439500.0,11.8463,11.8543,11.8225,11.8225,3439500.0
2013-08-01 10:00:00,14.86,14.92,14.86,14.92,5144000.0,11.8225,11.8702,11.8225,11.8702,5144000.0
2013-08-01 10:10:00,14.91,14.93,14.9,14.92,3684600.0,11.8622,11.8782,11.8543,11.8702,3684600.0
2013-08-01 10:20:00,14.92,14.95,14.91,14.92,4110300.0,11.8702,11.8941,11.8622,11.8702,4110300.0
2013-08-01 10:30:00,14.93,14.95,14.92,14.94,3550200.0,11.8782,11.8941,11.8702,11.8861,3550200.0
2013-08-01 10:40:00,14.93,14.95,14.92,14.93,3030800.0,11.8782,11.8941,11.8702,11.8782,3030800.0
2013-08-01 10:50:00,14.92,14.94,14.92,14.92,1942500.0,11.8702,11.8861,11.8702,11.8702,1942500.0
2013-08-01 11:00:00,14.92,14.95,14.91,14.95,3283300.0,11.8702,11.8941,11.8622,11.8941,3283300.0
2013-08-01 11:10:00,14.94,14.95,14.93,14.94,1728900.0,11.8861,11.8941,11.8782,11.8861,1728900.0
2013-08-01 11:20:00,14.95,14.95,14.93,14.94,1421500.0,11.8941,11.8941,11.8782,11.8861,1421500.0
2013-08-01 11:30:00,14.94,14.95,14.93,14.95,1408200.0,11.8861,11.8941,11.8782,11.8941,1408200.0
2013-08-01 11:40:00,14.94,14.96,14.91,14.91,3816000.0,11.8861,11.902,11.8622,11.8622,3816000.0
2013-08-01 11:50:00,14.92,14.92,14.88,14.9,2187400.0,11.8702,11.8702,11.8384,11.8543,2187400.0
2013-08-01 12:00:00,14.9,14.91,14.88,14.89,903400.0,11.8543,11.8622,11.8384,11.8463,903400.0
2013-08-01 12:10:00,14.89,14.93,14.88,14.92,2592300.0,11.8463,11.8782,11.8384,11.8702,2592300.0
2013-08-01 12:20:00,14.93,14.93,14.91,14.93,1662700.0,11.8782,11.8782,11.8622,11.8782,1662700.0
2013-08-01 12:30:00,14.93,14.94,14.92,14.93,1562300.0,11.8782,11.8861,11.8702,11.8782,1562300.0
2013-08-01 12:40:00,14.93,14.94,14.92,14.93,1704000.0,11.8782,11.8861,11.8702,11.8782,1704000.0
2013-08-01 12:50:00,14.92,14.95,14.92,14.95,1455200.0,11.8702,11.8941,11.8702,11.8941,1455200.0
2013-08-01 13:00:00,14.95,14.95,14.93,14.94,1827500.0,11.8941,11.8941,11.8782,11.8861,1827500.0
2013-08-01 13:10:00,14.94,14.96,14.94,14.94,1552800.0,11.8861,11.902,11.8861,11.8861,1552800.0
2013-08-01 13:20:00,14.95,14.95,14.94,14.94,802300.0,11.8941,11.8941,11.8861,11.8861,802300.0
2013-08-01 13:30:00,14.95,14.96,14.93,14.95,2179800.0,11.8941,11.902,11.8782,11.8941,2179800.0
2013-08-01 13:40:00,14.94,14.96,14.94,14.94,1769700.0,11.8861,11.902,11.8861,11.8861,1769700.0
2013-08-01 13:50:00,14.95,14.95,14.93,14.95,1134600.0,11.8941,11.8941,11.8782,11.8941,1134600.0
2013-08-01 14:00:00,14.95,14.96,14.94,14.96,1380200.0,11.8941,11.902,11.8861,11.902,1380200.0
2013-08-01 14:10:00,14.96,14.97,14.95,14.96,1721000.0,11.902,11.91,11.8941,11.902,1721000.0
2013-08-01 14:20:00,14.96,14.96,14.94,14.95,733500.0,11.902,11.902,11.8861,11.8941,733500.0
2013-08-01 14:30:00,14.95,14.96,14.94,14.95,1054200.0,11.8941,11.902,11.8861,11.8941,1054200.0
2013-08-01 14:40:00,14.96,14.96,14.93,14.94,1818900.0,11.902,11.902,11.8782,11.8861,1818900.0
2013-08-01 14:50:00,14.94,14.95,14.92,14.92,880300.0,11.8861,11.8941,11.8702,11.8702,880300.0
2013-08-01 15:00:00,14.92,14.94,14.91,14.93,1572900.0,11.8702,11.8861,11.8622,11.8782,1572900.0
2013-08-01 15:10:00,14.93,14.93,14.9,14.9,1478300.0,11.8782,11.8782,11.8543,11.8543,1478300.0
2013-08-01 15:20:00,14.9,14.91,14.88,14.91,1955100.0,11.8543,11.8622,11.8384,11.8622,1955100.0
2013-08-01 15:30:00,14.91,14.96,14.9,14.95,2741600.0,11.8622,11.902,11.8543,11.8941,2741600.0
2013-08-01 15:40:00,14.95,14.97,14.93,14.95,4147700.0,11.8941,11.91,11.8782,11.8941,4147700.0
2013-08-01 15:50:00,14.95,14.96,14.92,14.95,6831500.0,11.8941,11.902,11.8702,11.8941,6831500.0
2013-08-02 09:30:00,14.88,14.88,14.78,14.83,6854600.0,11.8384,11.8384,11.7588,11.7986,6854600.0
2013-08-02 09:40:00,14.83,14.87,14.81,14.83,3502100.0,11.7986,11.8304,11.7827,11.7986,3502100.0
2013-08-02 09:50:00,14.84,14.85,14.81,14.82,2682900.0,11.8066,11.8145,11.7827,11.7906,2682900.0
2013-08-02 10:00:00,14.82,14.84,14.81,14.84,2397500.0,11.7906,11.8066,11.7827,11.8066,2397500.0
2013-08-02 10:10:00,14.84,14.91,14.82,14.91,4138300.0,11.8066,11.8622,11.7906,11.8622,4138300.0
2013-08-02 10:20:00,14.91,14.91,14.87,14.89,1934600.0,11.8622,11.8622,11.8304,11.8463,1934600.0
2013-08-02 10:30:00,14.89,14.9,14.86,14.87,2681000.0,11.8463,11.8543,11.8225,11.8304,2681000.0
2013-08-02 10:40:00,14.88,14.89,14.83,14.85,2115900.0,11.8384,11.8463,11.7986,11.8145,2115900.0
2013-08-02 10:50:00,14.85,14.86,14.82,14.84,2720500.0,11.8145,11.8225,11.7906,11.8066,2720500.0
2013-08-02 11:00:00,14.84,14.85,14.81,14.82,2607000.0,11.8066,11.8145,11.7827,11.7906,2607000.0
2013-08-02 11:10:00,14.83,14.84,14.81,14.84,1921400.0,11.7986,11.8066,11.7827,11.8066,1921400.0
2013-08-02 11:20:00,14.84,14.84,14.82,14.83,1612500.0,11.8066,11.8066,11.7906,11.7986,1612500.0
2013-08-02 11:30:00,14.83,14.85,14.82,14.84,1841200.0,11.7986,11.8145,11.7906,11.8066,1841200.0
2013-08-02 11:40:00,14.84,14.84,14.81,14.82,1699300.0,11.8066,11.8066,11.7827,11.7906,1699300.0
2013-08-02 11:50:00,14.81,14.83,14.81,14.81,912600.0,11.7827,11.7986,11.7827,11.7827,912600.0
2013-08-02 12:00:00,14.82,14.83,14.81,14.82,1485600.0,11.7906,11.7986,11.7827,11.7906,1485600.0
2013-08-02 12:10:00,14.82,14.82,14.81,14.82,615700.0,11.7906,11.7906,11.7827,11.7906,615700.0
2013-08-02 12:20:00,14.82,14.83,14.81,14.83,1125600.0,11.7906,11.7986,11.7827,11.7986,1125600.0
2013-08-02 12:30:00,14.83,14.86,14.82,14.84,1968600.0,11.7986,11.8225,11.7906,11.8066,1968600.0
2013-08-02 12:40:00,14.84,14.85,14.83,14.85,1038400.0,11.8066,11.8145,11.7986,11.8145,1038400.0
2013-08-02 12:50:00,14.85,14.85,14.83,14.84,851500.0,11.8145,11.8145,11.7986,11.8066,851500.0
2013-08-02 13:00:00,14.84,14.84,14.83,14.84,622700.0,11.8066,11.8066,11.7986,11.8066,622700.0
2013-08-02 13:10:00,14.84,14.85,14.82,14.85,1665500.0,11.8066,11.8145,11.7906,11.8145,1665500.0
2013-08-02 13:20:00,14.85,14.85,14.84,14.84,433000.0,11.8145,11.8145,11.8066,11.8066,433000.0
2013-08-02 13:30:00,14.85,14.85,14.83,14.83,856100.0,11.8145,11.8145,11.7986,11.7986,856100.0
2013-08-02 13:40:00,14.83,14.84,14.82,14.82,919300.0,11.7986,11.8066,11.7906,11.7906,919300.0
2013-08-02 13:50:00,14.82,14.84,14.82,14.83,788100.0,11.7906,11.8066,11.7906,11.7986,788100.0
2013-08-02 14:00:00,14.83,14.84,14.81,14.83,1736100.0,11.7986,11.8066,11.7827,11.7986,1736100.0
2013-08-02 14:10:00,14.83,14.84,14.82,14.83,975600.0,11.7986,11.8066,11.7906,11.7986,975600.0
2013-08-02 14:20:00,14.82,14.83,14.82,14.83,799700.0,11.7906,11.7986,11.7906,11.7986,799700.0
2013-08-02 14:30:00,14.82,14.84,14.81,14.83,2046300.0,11.7906,11.8066,11.7827,11.7986,2046300.0
2013-08-02 14:40:00,14.83,14.84,14.81,14.82,1419500.0,11.7986,11.8066,11.7827,11.7906,1419500.0
2013-08-02 14:50:00,14.83,14.84,14.81,14.83,1510000.0,11.7986,11.8066,11.7827,11.7986,1510000.0
2013-08-02 15:00:00,14.83,14.83,14.81,14.83,1261000.0,11.7986,11.7986,11.7827,11.7986,1261000.0
2013-08-02 15:10:00,14.83,14.83,14.82,14.83,704500.0,11.7986,11.7986,11.7906,11.7986,704500.0
2013-08-02 15:20:00,14.83,14.83,14.81,14.82,919400.0,11.7986,11.7986,11.7827,11.7906,919400.0
2013-08-02 15:30:00,14.82,14.83,14.8,14.83,2314400.0,11.7906,11.7986,11.7747,11.7986,2314400.0
2013-08-02 15:40:00,14.82,14.84,14.81,14.84,3359400.0,11.7906,11.8066,11.7827,11.8066,3359400.0
2013-08-02 15:50:00,14.84,14.84,14.81,14.82,5263500.0,11.8066,11.8066,11.7827,11.7906,5263500.0
2013-08-05 09:30:00,14.77,14.78,14.7,14.71,4541100.0,11.7509,11.7588,11.6952,11.7031,4541100.0
2013-08-05 09:40:00,14.72,14.74,14.7,14.72,2078000.0,11.7111,11.727,11.6952,11.7111,2078000.0
2013-08-05 09:50:00,14.72,14.79,14.71,14.76,2938400.0,11.7111,11.7668,11.7031,11.7429,2938400.0
2013-08-05 10:00:00,14.76,14.78,14.74,14.75,2167600.0,11.7429,11.7588,11.727,11.7349,2167600.0
2013-08-05 10:10:00,14.76,14.77,14.74,14.75,1826200.0,11.7429,11.7509,11.727,11.7349,1826200.0
2013-08-05 10:20:00,14.75,14.77,14.74,14.77,1554000.0,11.7349,11.7509,11.727,11.7509,1554000.0
2013-08-05 10:30:00,14.77,14.82,14.76,14.82,2939100.0,11.7509,11.7906,11.7429,11.7906,2939100.0
2013-08-05 10:40:00,14.82,14.84,14.8,14.83,2895700.0,11.7906,11.8066,11.7747,11.7986,2895700.0
2013-08-05 10:50:00,14.83,14.83,14.8,14.81,1297900.0,11.7986,11.7986,11.7747,11.7827,1297900.0
2013-08-05 11:00:00,14.81,14.82,14.8,14.81,1063200.0,11.7827,11.7906,11.7747,11.7827,1063200.0
2013-08-05 11:10:00,14.81,14.82,14.8,14.82,564100.0,11.7827,11.7906,11.7747,11.7906,564100.0
2013-08-05 11:20:00,14.81,14.83,14.81,14.83,670800.0,11.7827,11.7986,11.7827,11.7986,670800.0
2013-08-05 11:30:00,14.83,14.83,14.8,14.81,991600.0,11.7986,11.7986,11.7747,11.7827,991600.0
2013-08-05 11:40:00,14.81,14.82,14.79,14.79,928900.0,11.7827,11.7906,11.7668,11.7668,928900.0
2013-08-05 11:50:00,14.79,14.8,14.78,14.79,368100.0,11.7668,11.7747,11.7588,11.7668,368100.0
2013-08-05 12:00:00,14.79,14.8,14.79,14.79,453600.0,11.7668,11.7747,11.7668,11.7668,453600.0
2013-08-05 12:10:00,14.79,14.82,14.79,14.82,928300.0,11.7668,11.7906,11.7668,11.7906,928300.0
2013-08-05 12:20:00,14.82,14.82,14.81,14.81,601800.0,11.7906,11.7906,11.7827,11.7827,601800.0
2013-08-05 12:30:00,14.81,14.82,14.79,14.79,1118700.0,11.7827,11.7906,11.7668,11.7668,1118700.0
2013-08-05 12:40:00,14.79,14.8,14.79,14.8,387600.0,11.7668,11.7747,11.7668,11.7747,387600.0
2013-08-05 12:50:00,14.79,14.8,14.79,14.79,915000.0,11.7668,11.7747,11.7668,11.7668,915000.0
2013-08-05 13:00:00,14.79,14.8,14.77,14.78,1410200.0,11.7668,11.7747,11.7509,11.7588,1410200.0
2013-08-05 13:10:00,14.78,14.79,14.77,14.79,665900.0,11.7588,11.7668,11.7509,11.7668,665900.0
2013-08-05 13:20:00,14.78,14.79,14.78,14.78,390600.0,11.7588,11.7668,11.7588,11.7588,390600.0
2013-08-05 13:30:00,14.78,14.79,14.78,14.79,127600.0,11.7588,11.7668,11.7588,11.7668,127600.0
2013-08-05 13:40:00,14.78,14.79,14.78,14.78,221900.0,11.7588,11.7668,11.7588,11.7588,221900.0
2013-08-05 13:50:00,14.79,14.8,14.78,14.79,1092900.0,11.7668,11.7747,11.7588,11.7668,1092900.0
2013-08-05 14:00:00,14.79,14.79,14.77,14.77,775700.0,11.7668,11.7668,11.7509,11.7509,775700.0
2013-08-05 14:10:00,14.78,14.8,14.77,14.78,1100300.0,11.7588,11.7747,11.7509,11.7588,1100300.0
2013-08-05 14:20:00,14.78,14.79,14.77,14.78,1345100.0,11.7588,11.7668,11.7509,11.7588,1345100.0
2013-08-05 14:30:00,14.78,14.79,14.77,14.78,850300.0,11.7588,11.7668,11.7509,11.7588,850300.0
2013-08-05 14:40:00,14.78,14.79,14.78,14.78,338000.0,11.7588,11.7668,11.7588,11.7588,338000.0
2013-08-05 14:50:00,14.79,14.79,14.78,14.78,307600.0,11.7668,11.7668,11.7588,11.7588,307600.0
2013-08-05 15:00:00,14.79,14.79,14.78,14.78,242400.0,11.7668,11.7668,11.7588,11.7588,242400.0
2013-08-05 15:10:00,14.78,14.8,14.78,14.8,656700.0,11.7588,11.7747,11.7588,11.7747,656700.0
2013-08-05 15:20:00,14.79,14.81,14.79,14.81,977800.0,11.7668,11.7827,11.7668,11.7827,977800.0
2013-08-05 15:30:00,14.81,14.82,14.8,14.82,732800.0,11.7827,11.7906,11.7747,11.7906,732800.0
2013-08-05 15:40:00,14.82,14.84,14.81,14.82,1994800.0,11.7906,11.8066,11.7827,11.7906,1994800.0
2013-08-05 15:50:00,14.82,14.84,14.79,14.79,7680400.0,11.7906,11.8066,11.7668,11.7668,7680400.0
2013-08-06 09:30:00,14.74,14.76,14.7,14.73,3469700.0,11.727,11.7429,11.6952,11.719,3469700.0
2013-08-06 09:40:00,14.73,14.74,14.71,14.72,2655700.0,11.719,11.727,11.7031,11.7111,2655700.0
2013-08-06 09:50:00,14.72,14.75,14.71,14.75,1731000.0,11.7111,11.7349,11.7031,11.7349,1731000.0
2013-08-06 10:00:00,14.74,14.75,14.71,14.71,2484700.0,11.727,11.7349,11.7031,11.7031,2484700.0
2013-08-06 10:10:00,14.71,14.74,14.7,14.73,3569400.0,11.7031,11.727,11.6952,11.719,3569400.0
2013-08-06 10:20:00,14.73,14.74,14.7,14.71,2477600.0,11.719,11.727,11.6952,11.7031,2477600.0
2013-08-06 10:30:00,14.71,14.71,14.63,14.66,4724900.0,11.7031,11.7031,11.6395,11.6633,4724900.0
2013-08-06 10:40:00,14.66,14.69,14.65,14.65,3585000.0,11.6633,11.6872,11.6554,11.6554,3585000.0
2013-08-06 10:50:00,14.65,14.68,14.65,14.65,2529500.0,11.6554,11.6793,11.6554,11.6554,2529500.0
2013-08-06 11:00:00,14.65,14.67,14.64,14.66,2088000.0,11.6554,11.6713,11.6474,11.6633,2088000.0
2013-08-06 11:10:00,14.67,14.69,14.66,14.68,2226000.0,11.6713,11.6872,11.6633,11.6793,2226000.0
2013-08-06 11:20:00,14.69,14.72,14.69,14.71,2008400.0,11.6872,11.7111,11.6872,11.7031,2008400.0
2013-08-06 11:30:00,14.72,14.72,14.7,14.7,863200.0,11.7111,11.7111,11.6952,11.6952,863200.0
2013-08-06 11:40:00,14.71,14.72,14.7,14.71,822800.0,11.7031,11.7111,11.6952,11.7031,822800.0
2013-08-06 11:50:00,14.7,14.72,14.7,14.7,863100.0,11.6952,11.7111,11.6952,11.6952,863100.0
2013-08-06 12:00:00,14.71,14.72,14.7,14.7,596100.0,11.7031,11.7111,11.6952,11.6952,596100.0
2013-08-06 12:10:00,14.7,14.71,14.68,14.68,1441400.0,11.6952,11.7031,11.6793,11.6793,1441400.0
2013-08-06 12:20:00,14.68,14.72,14.68,14.71,1073900.0,11.6793,11.7111,11.6793,11.7031,1073900.0
2013-08-06 12:30:00,14.7,14.72,14.7,14.71,540100.0,11.6952,11.7111,11.6952,11.7031,540100.0
2013-08-06 12:40:00,14.71,14.71,14.7,14.71,393200.0,11.7031,11.7031,11.6952,11.7031,393200.0
2013-08-06 12:50:00,14.71,14.71,14.69,14.71,1043000.0,11.7031,11.7031,11.6872,11.7031,1043000.0
2013-08-06 13:00:00,14.7,14.71,14.69,14.7,625600.0,11.6952,11.7031,11.6872,11.6952,625600.0
2013-08-06 13:10:00,14.71,14.72,14.69,14.71,978400.0,11.7031,11.7111,11.6872,11.7031,978400.0
2013-08-06 13:20:00,14.72,14.72,14.71,14.71,714700.0,11.7111,11.7111,11.7031,11.7031,714700.0
2013-08-06 13:30:00,14.71,14.72,14.69,14.69,1337500.0,11.7031,11.7111,11.6872,11.6872,1337500.0
2013-08-06 13:40:00,14.69,14.71,14.68,14.69,975100.0,11.6872,11.7031,11.6793,11.6872,975100.0
2013-08-06 13:50:00,14.7,14.7,14.69,14.69,548600.0,11.6952,11.6952,11.6872,11.6872,548600.0
2013-08-06 14:00:00,14.69,14.7,14.68,14.7,662600.0,11.6872,11.6952,11.6793,11.6952,662600.0
2013-08-06 14:10:00,14.7,14.71,14.68,14.7,1439600.0,11.6952,11.7031,11.6793,11.6952,1439600.0
2013-08-06 14:20:00,14.7,14.73,14.7,14.71,1167700.0,11.6952,11.719,11.6952,11.7031,1167700.0
2013-08-06 14:30:00,14.71,14.72,14.69,14.7,1134500.0,11.7031,11.7111,11.6872,11.6952,1134500.0
2013-08-06 14:40:00,14.7,14.7,14.67,14.68,1437600.0,11.6952,11.6952,11.6713,11.6793,1437600.0
2013-08-06 14:50:00,14.68,14.69,14.66,14.68,1406600.0,11.6793,11.6872,11.6633,11.6793,1406600.0
2013-08-06 15:00:00,14.68,14.69,14.67,14.68,948300.0,11.6793,11.6872,11.6713,11.6793,948300.0
2013-08-06 15:10:00,14.67,14.69,14.65,14.67,2172300.0,11.6713,11.6872,11.6554,11.6713,2172300.0
2013-08-06 15:20:00,14.67,14.68,14.66,14.67,1674200.0,11.6713,11.6793,11.6633,11.6713,1674200.0
2013-08-06 15:30:00,14.66,14.67,14.65,14.65,1588900.0,11.6633,11.6713,11.6554,11.6554,1588900.0
2013-08-06 15:40:00,14.66,14.66,14.63,14.64,4754500.0,11.6633,11.6633,11.6395,11.6474,4754500.0
2013-08-06 15:50:00,14.64,14.65,14.63,14.63,7114800.0,11.6474,11.6554,11.6395,11.6395,7114800.0
2013-08-07 09:30:00,14.43,14.48,14.41,14.42,9670300.0,11.4804,11.5201,11.4644,11.4724,9670300.0
2013-08-07 09:40:00,14.42,14.45,14.36,14.44,5553200.0,11.4724,11.4963,11.4247,11.4883,5553200.0
2013-08-07 09:50:00,14.44,14.45,14.39,14.42,5152700.0,11.4883,11.4963,11.4485,11.4724,5152700.0
2013-08-07 10:00:00,14.41,14.42,14.35,14.37,5600200.0,11.4644,11.4724,11.4167,11.4326,5600200.0
2013-08-07 10:10:00,14.36,14.38,14.36,14.38,3293500.0,11.4247,11.4406,11.4247,11.4406,3293500.0
2013-08-07 10:20:00,14.38,14.38,14.34,14.35,2910800.0,11.4406,11.4406,11.4088,11.4167,2910800.0
2013-08-07 10:30:00,14.36,14.36,14.3,14.3,4922400.0,11.4247,11.4247,11.3769,11.3769,4922400.0
2013-08-07 10:40:00,14.31,14.34,14.27,14.34,5307100.0,11.3849,11.4088,11.3531,11.4088,5307100.0
2013-08-07 10:50:00,14.33,14.35,14.31,14.31,2220200.0,11.4008,11.4167,11.3849,11.3849,2220200.0
2013-08-07 11:00:00,14.31,14.32,14.28,14.29,3448100.0,11.3849,11.3928,11.361,11.369,3448100.0
2013-08-07 11:10:00,14.28,14.31,14.27,14.27,3171000.0,11.361,11.3849,11.3531,11.3531,3171000.0
2013-08-07 11:20:00,14.27,14.29,14.27,14.28,2737500.0,11.3531,11.369,11.3531,11.361,2737500.0
2013-08-07 11:30:00,14.28,14.29,14.26,14.26,2842800.0,11.361,11.369,11.3451,11.3451,2842800.0
2013-08-07 11:40:00,14.27,14.29,14.25,14.27,4514900.0,11.3531,11.369,11.3372,11.3531,4514900.0
2013-08-07 11:50:00,14.26,14.27,14.25,14.27,2868600.0,11.3451,11.3531,11.3372,11.3531,2868600.0
2013-08-07 12:00:00,14.27,14.29,14.26,14.28,1734300.0,11.3531,11.369,11.3451,11.361,1734300.0
2013-08-07 12:10:00,14.27,14.3,14.27,14.3,2450200.0,11.3531,11.3769,11.3531,11.3769,2450200.0
2013-08-07 12:20:00,14.3,14.31,14.29,14.3,1342400.0,11.3769,11.3849,11.369,11.3769,1342400.0
2013-08-07 12:30:00,14.3,14.35,14.3,14.35,2130600.0,11.3769,11.4167,11.3769,11.4167,2130600.0
2013-08-07 12:40:00,14.34,14.37,14.34,14.35,1954800.0,11.4088,11.4326,11.4088,11.4167,1954800.0
2013-08-07 12:50:00,14.35,14.36,14.34,14.36,1056300.0,11.4167,11.4247,11.4088,11.4247,1056300.0
2013-08-07 13:00:00,14.36,14.36,14.32,14.34,1444400.0,11.4247,11.4247,11.3928,11.4088,1444400.0
2013-08-07 13:10:00,14.34,14.34,14.33,14.33,660200.0,11.4088,11.4088,11.4008,11.4008,660200.0
2013-08-07 13:20:00,14.33,14.37,14.33,14.37,1136300.0,11.4008,11.4326,11.4008,11.4326,1136300.0
2013-08-07 13:30:00,14.37,14.37,14.34,14.34,1451800.0,11.4326,11.4326,11.4088,11.4088,1451800.0
2013-08-07 13:40:00,14.34,14.36,14.34,14.36,1359100.0,11.4088,11.4247,11.4088,11.4247,1359100.0
2013-08-07 13:50:00,14.36,14.37,14.35,14.37,1232000.0,11.4247,11.4326,11.4167,11.4326,1232000.0
2013-08-07 14:00:00,14.37,14.45,14.36,14.45,4200900.0,11.4326,11.4963,11.4247,11.4963,4200900.0
2013-08-07 14:10:00,14.45,14.47,14.44,14.46,2532400.0,11.4963,11.5122,11.4883,11.5042,2532400.0
2013-08-07 14:20:00,14.46,14.46,14.39,14.42,2969500.0,11.5042,11.5042,11.4485,11.4724,2969500.0
2013-08-07 14:30:00,14.42,14.46,14.41,14.46,2239500.0,11.4724,11.5042,11.4644,11.5042,2239500.0
2013-08-07 14:40:00,14.46,14.47,14.44,14.46,2921000.0,11.5042,11.5122,11.4883,11.5042,2921000.0
2013-08-07 14:50:00,14.46,14.51,14.44,14.5,2992600.0,11.5042,11.544,11.4883,11.5361,2992600.0
2013-08-07 15:00:00,14.51,14.54,14.5,14.54,1784200.0,11.544,11.5679,11.5361,11.5679,1784200.0
2013-08-07 15:10:00,14.53,14.57,14.52,14.55,3611800.0,11.5599,11.5917,11.552,11.5758,3611800.0
2013-08-07 15:20:00,14.55,14.57,14.53,14.57,4524200.0,11.5758,11.5917,11.5599,11.5917,4524200.0
2013-08-07 15:30:00,14.57,14.57,14.52,14.54,3359400.0,11.5917,11.5917,11.552,11.5679,3359400.0
2013-08-07 15:40:00,14.53,14.56,14.52,14.55,2716200.0,11.5599,11.5838,11.552,11.5758,2716200.0
2013-08-07 15:50:00,14.55,14.56,14.53,14.55,6601000.0,11.5758,11.5838,11.5599,11.5758,6601000.0
2013-08-08 09:30:00,14.68,14.7,14.65,14.66,4832100.0,11.6793,11.6952,11.6554,11.6633,4832100.0
2013-08-08 09:40:00,14.66,14.69,14.62,14.65,4575900.0,11.6633,11.6872,11.6315,11.6554,4575900.0
2013-08-08 09:50:00,14.65,14.67,14.62,14.67,3610700.0,11.6554,11.6713,11.6315,11.6713,3610700.0
2013-08-08 10:00:00,14.65,14.67,14.57,14.57,4628800.0,11.6554,11.6713,11.5917,11.5917,4628800.0
2013-08-08 10:10:00,14.58,14.58,14.49,14.52,3517700.0,11.5997,11.5997,11.5281,11.552,3517700.0
2013-08-08 10:20:00,14.51,14.56,14.5,14.56,3243400.0,11.544,11.5838,11.5361,11.5838,3243400.0
2013-08-08 10:30:00,14.55,14.56,14.46,14.5,3874800.0,11.5758,11.5838,11.5042,11.5361,3874800.0
2013-08-08 10:40:00,14.49,14.51,14.44,14.5,4544400.0,11.5281,11.544,11.4883,11.5361,4544400.0
2013-08-08 10:50:00,14.51,14.57,14.49,14.54,3210500.0,11.544,11.5917,11.5281,11.5679,3210500.0
2013-08-08 11:00:00,14.54,14.55,14.5,14.52,2199000.0,11.5679,11.5758,11.5361,11.552,2199000.0
2013-08-08 11:10:00,14.51,14.52,14.47,14.49,2324400.0,11.544,11.552,11.5122,11.5281,2324400.0
2013-08-08 11:20:00,14.5,14.55,14.49,14.54,1792700.0,11.5361,11.5758,11.5281,11.5679,1792700.0
2013-08-08 11:30:00,14.54,14.57,14.54,14.55,1930400.0,11.5679,11.5917,11.5679,11.5758,1930400.0
2013-08-08 11:40:00,14.56,14.58,14.56,14.58,1342500.0,11.5838,11.5997,11.5838,11.5997,1342500.0
2013-08-08 11:50:00,14.58,14.6,14.57,14.59,1497900.0,11.5997,11.6156,11.5917,11.6077,1497900.0
2013-08-08 12:00:00,14.6,14.6,14.58,14.6,953800.0,11.6156,11.6156,11.5997,11.6156,953800.0
2013-08-08 12:10:00,14.6,14.64,14.58,14.63,2451500.0,11.6156,11.6474,11.5997,11.6395,2451500.0
2013-08-08 12:20:00,14.63,14.64,14.59,14.6,2548500.0,11.6395,11.6474,11.6077,11.6156,2548500.0
2013-08-08 12:30:00,14.59,14.62,14.59,14.61,1731900.0,11.6077,11.6315,11.6077,11.6236,1731900.0
2013-08-08 12:40:00,14.61,14.62,14.6,14.61,816100.0,11.6236,11.6315,11.6156,11.6236,816100.0
2013-08-08 12:50:00,14.61,14.62,14.6,14.61,1295300.0,11.6236,11.6315,11.6156,11.6236,1295300.0
2013-08-08 13:00:00,14.61,14.64,14.6,14.62,2320700.0,11.6236,11.6474,11.6156,11.6315,2320700.0
2013-08-08 13:10:00,14.62,14.62,14.59,14.59,1195600.0,11.6315,11.6315,11.6077,11.6077,1195600.0
2013-08-08 13:20:00,14.59,14.6,14.59,14.6,413200.0,11.6077,11.6156,11.6077,11.6156,413200.0
2013-08-08 13:30:00,14.6,14.61,14.58,14.58,1536200.0,11.6156,11.6236,11.5997,11.5997,1536200.0
2013-08-08 13:40:00,14.59,14.59,14.57,14.58,709000.0,11.6077,11.6077,11.5917,11.5997,709000.0
2013-08-08 13:50:00,14.58,14.59,14.56,14.57,912400.0,11.5997,11.6077,11.5838,11.5917,912400.0
2013-08-08 14:00:00,14.57,14.59,14.57,14.58,778000.0,11.5917,11.6077,11.5917,11.5997,778000.0
2013-08-08 14:10:00,14.58,14.59,14.57,14.58,622500.0,11.5997,11.6077,11.5917,11.5997,622500.0
2013-08-08 14:20:00,14.58,14.6,14.56,14.6,873400.0,11.5997,11.6156,11.5838,11.6156,873400.0
2013-08-08 14:30:00,14.6,14.6,14.56,14.59,1123200.0,11.6156,11.6156,11.5838,11.6077,1123200.0
2013-08-08 14:40:00,14.58,14.6,14.58,14.6,577700.0,11.5997,11.6156,11.5997,11.6156,577700.0
2013-08-08 14:50:00,14.6,14.6,14.57,14.6,838500.0,11.6156,11.6156,11.5917,11.6156,838500.0
2013-08-08 15:00:00,14.59,14.6,14.57,14.59,798600.0,11.6077,11.6156,11.5917,11.6077,798600.0
2013-08-08 15:10:00,14.59,14.59,14.57,14.57,455100.0,11.6077,11.6077,11.5917,11.5917,455100.0
2013-08-08 15:20:00,14.58,14.59,14.57,14.58,743200.0,11.5997,11.6077,11.5917,11.5997,743200.0
2013-08-08 15:30:00,14.59,14.6,14.58,14.6,1284300.0,11.6077,11.6156,11.5997,11.6156,1284300.0
2013-08-08 15:40:00,14.6,14.61,14.59,14.61,2363200.0,11.6156,11.6236,11.6077,11.6236,2363200.0
2013-08-08 15:50:00,14.6,14.62,14.59,14.6,4561600.0,11.6156,11.6315,11.6077,11.6156,4561600.0
2013-08-09 09:30:00,14.56,14.59,14.53,14.57,4088900.0,11.5838,11.6077,11.5599,11.5917,4088900.0
2013-08-09 09:40:00,14.57,14.61,14.56,14.57,2512500.0,11.5917,11.6236,11.5838,11.5917,2512500.0
2013-08-09 09:50:00,14.57,14.58,14.52,14.57,2029200.0,11.5917,11.5997,11.552,11.5917,2029200.0
2013-08-09 10:00:00,14.57,14.57,14.51,14.52,2506800.0,11.5917,11.5917,11.544,11.552,2506800.0
2013-08-09 10:10:00,14.52,14.54,14.49,14.51,3103500.0,11.552,11.5679,11.5281,11.544,3103500.0
2013-08-09 10:20:00,14.5,14.52,14.48,14.51,2304100.0,11.5361,11.552,11.5201,11.544,2304100.0
2013-08-09 10:30:00,14.51,14.53,14.51,14.52,1434900.0,11.544,11.5599,11.544,11.552,1434900.0
2013-08-09 10:40:00,14.52,14.53,14.51,14.52,1395100.0,11.552,11.5599,11.544,11.552,1395100.0
2013-08-09 10:50:00,14.53,14.53,14.5,14.51,1338600.0,11.5599,11.5599,11.5361,11.544,1338600.0
2013-08-09 11:00:00,14.5,14.51,14.46,14.5,2477100.0,11.5361,11.544,11.5042,11.5361,2477100.0
2013-08-09 11:10:00,14.5,14.51,14.48,14.5,1344500.0,11.5361,11.544,11.5201,11.5361,1344500.0
2013-08-09 11:20:00,14.5,14.5,14.44,14.45,3681800.0,11.5361,11.5361,11.4883,11.4963,3681800.0
2013-08-09 11:30:00,14.45,14.45,14.41,14.43,5708000.0,11.4963,11.4963,11.4644,11.4804,5708000.0
2013-08-09 11:40:00,14.42,14.45,14.42,14.45,2499900.0,11.4724,11.4963,11.4724,11.4963,2499900.0
2013-08-09 11:50:00,14.44,14.45,14.43,14.43,1100800.0,11.4883,11.4963,11.4804,11.4804,1100800.0
2013-08-09 12:00:00,14.44,14.44,14.4,14.42,2370300.0,11.4883,11.4883,11.4565,11.4724,2370300.0
2013-08-09 12:10:00,14.42,14.45,14.41,14.44,1317300.0,11.4724,11.4963,11.4644,11.4883,1317300.0
2013-08-09 12:20:00,14.44,14.45,14.43,14.45,1352500.0,11.4883,11.4963,11.4804,11.4963,1352500.0
2013-08-09 12:30:00,14.45,14.46,14.44,14.46,648700.0,11.4963,11.5042,11.4883,11.5042,648700.0
2013-08-09 12:40:00,14.46,14.48,14.45,14.47,1070800.0,11.5042,11.5201,11.4963,11.5122,1070800.0
2013-08-09 12:50:00,14.48,14.49,14.47,14.48,838200.0,11.5201,11.5281,11.5122,11.5201,838200.0
2013-08-09 13:00:00,14.47,14.48,14.46,14.48,1294200.0,11.5122,11.5201,11.5042,11.5201,1294200.0
2013-08-09 13:10:00,14.48,14.48,14.47,14.47,530200.0,11.5201,11.5201,11.5122,11.5122,530200.0
2013-08-09 13:20:00,14.48,14.49,14.47,14.49,1296800.0,11.5201,11.5281,11.5122,11.5281,1296800.0
2013-08-09 13:30:00,14.49,14.49,14.48,14.48,236200.0,11.5281,11.5281,11.5201,11.5201,236200.0
2013-08-09 13:40:00,14.49,14.49,14.47,14.47,1453200.0,11.5281,11.5281,11.5122,11.5122,1453200.0
2013-08-09 13:50:00,14.48,14.49,14.48,14.49,663700.0,11.5201,11.5281,11.5201,11.5281,663700.0
2013-08-09 14:00:00,14.48,14.49,14.46,14.46,1288600.0,11.5201,11.5281,11.5042,11.5042,1288600.0
2013-08-09 14:10:00,14.46,14.48,14.45,14.46,824600.0,11.5042,11.5201,11.4963,11.5042,824600.0
2013-08-09 14:20:00,14.46,14.47,14.45,14.45,1069000.0,11.5042,11.5122,11.4963,11.4963,1069000.0
2013-08-09 14:30:00,14.45,14.47,14.43,14.43,1031200.0,11.4963,11.5122,11.4804,11.4804,1031200.0
2013-08-09 14:40:00,14.43,14.46,14.42,14.46,1497100.0,11.4804,11.5042,11.4724,11.5042,1497100.0
2013-08-09 14:50:00,14.46,14.48,14.45,14.48,868600.0,11.5042,11.5201,11.4963,11.5201,868600.0
2013-08-09 15:00:00,14.48,14.49,14.45,14.46,1147900.0,11.5201,11.5281,11.4963,11.5042,1147900.0
2013-08-09 15:10:00,14.46,14.47,14.45,14.47,1210200.0,11.5042,11.5122,11.4963,11.5122,1210200.0
2013-08-09 15:20:00,14.47,14.49,14.46,14.47,1740000.0,11.5122,11.5281,11.5042,11.5122,1740000.0
2013-08-09 15:30:00,14.48,14.48,14.46,14.46,1137300.0,11.5201,11.5201,11.5042,11.5042,1137300.0
2013-08-09 15:40:00,14.47,14.48,14.45,14.47,1678200.0,11.5122,11.5201,11.4963,11.5122,1678200.0
2013-08-09 15:50:00,14.46,14.47,14.44,14.44,4601400.0,11.5042,11.5122,11.4883,11.4883,4601400.0
2013-08-12 09:30:00,14.36,14.38,14.32,14.37,5040200.0,11.4247,11.4406,11.3928,11.4326,5040200.0
2013-08-12 09:40:00,14.37,14.43,14.36,14.4,3554900.0,11.4326,11.4804,11.4247,11.4565,3554900.0
2013-08-12 09:50:00,14.4,14.43,14.39,14.41,2304700.0,11.4565,11.4804,11.4485,11.4644,2304700.0
2013-08-12 10:00:00,14.4,14.42,14.38,14.41,2634100.0,11.4565,11.4724,11.4406,11.4644,2634100.0
2013-08-12 10:10:00,14.42,14.43,14.38,14.4,3784200.0,11.4724,11.4804,11.4406,11.4565,3784200.0
2013-08-12 10:20:00,14.4,14.4,14.38,14.39,1221100.0,11.4565,11.4565,11.4406,11.4485,1221100.0
2013-08-12 10:30:00,14.38,14.43,14.38,14.42,1646400.0,11.4406,11.4804,11.4406,11.4724,1646400.0
2013-08-12 10:40:00,14.41,14.43,14.41,14.42,1446400.0,11.4644,11.4804,11.4644,11.4724,1446400.0
2013-08-12 10:50:00,14.41,14.43,14.4,14.43,1180900.0,11.4644,11.4804,11.4565,11.4804,1180900.0
2013-08-12 11:00:00,14.42,14.43,14.38,14.39,1601000.0,11.4724,11.4804,11.4406,11.4485,1601000.0
2013-08-12 11:10:00,14.39,14.41,14.38,14.41,1269500.0,11.4485,11.4644,11.4406,11.4644,1269500.0
2013-08-12 11:20:00,14.41,14.44,14.4,14.44,1489900.0,11.4644,11.4883,11.4565,11.4883,1489900.0
2013-08-12 11:30:00,14.44,14.45,14.42,14.43,1467000.0,11.4883,11.4963,11.4724,11.4804,1467000.0
2013-08-12 11:40:00,14.42,14.43,14.42,14.42,803100.0,11.4724,11.4804,11.4724,11.4724,803100.0
2013-08-12 11:50:00,14.42,14.43,14.42,14.43,667500.0,11.4724,11.4804,11.4724,11.4804,667500.0
2013-08-12 12:00:00,14.43,14.43,14.42,14.43,557300.0,11.4804,11.4804,11.4724,11.4804,557300.0
2013-08-12 12:10:00,14.43,14.43,14.41,14.43,572800.0,11.4804,11.4804,11.4644,11.4804,572800.0
2013-08-12 12:20:00,14.43,14.43,14.41,14.42,750600.0,11.4804,11.4804,11.4644,11.4724,750600.0
2013-08-12 12:30:00,14.42,14.43,14.41,14.42,1400700.0,11.4724,11.4804,11.4644,11.4724,1400700.0
2013-08-12 12:40:00,14.43,14.44,14.42,14.43,1118100.0,11.4804,11.4883,11.4724,11.4804,1118100.0
2013-08-12 12:50:00,14.44,14.45,14.43,14.45,733000.0,11.4883,11.4963,11.4804,11.4963,733000.0
2013-08-12 13:00:00,14.45,14.47,14.44,14.46,1794900.0,11.4963,11.5122,11.4883,11.5042,1794900.0
2013-08-12 13:10:00,14.46,14.46,14.41,14.43,1441000.0,11.5042,11.5042,11.4644,11.4804,1441000.0
2013-08-12 13:20:00,14.43,14.43,14.41,14.42,731600.0,11.4804,11.4804,11.4644,11.4724,731600.0
2013-08-12 13:30:00,14.41,14.45,14.41,14.44,1526900.0,11.4644,11.4963,11.4644,11.4883,1526900.0
2013-08-12 13:40:00,14.43,14.44,14.42,14.42,576200.0,11.4804,11.4883,11.4724,11.4724,576200.0
2013-08-12 13:50:00,14.42,14.43,14.4,14.41,1295300.0,11.4724,11.4804,11.4565,11.4644,1295300.0
2013-08-12 14:00:00,14.41,14.42,14.4,14.42,815900.0,11.4644,11.4724,11.4565,11.4724,815900.0
2013-08-12 14:10:00,14.42,14.42,14.4,14.41,629200.0,11.4724,11.4724,11.4565,11.4644,629200.0
2013-08-12 14:20:00,14.41,14.41,14.4,14.4,476700.0,11.4644,11.4644,11.4565,11.4565,476700.0
2013-08-12 14:30:00,14.4,14.42,14.4,14.42,622800.0,11.4565,11.4724,11.4565,11.4724,622800.0
2013-08-12 14:40:00,14.41,14.42,14.39,14.41,1614300.0,11.4644,11.4724,11.4485,11.4644,1614300.0
2013-08-12 14:50:00,14.41,14.41,14.39,14.4,636400.0,11.4644,11.4644,11.4485,11.4565,636400.0
2013-08-12 15:00:00,14.4,14.4,14.37,14.39,1636500.0,11.4565,11.4565,11.4326,11.4485,1636500.0
2013-08-12 15:10:00,14.39,14.42,14.38,14.4,1342100.0,11.4485,11.4724,11.4406,11.4565,1342100.0
2013-08-12 15:20:00,14.4,14.42,14.39,14.39,1223200.0,11.4565,11.4724,11.4485,11.4485,1223200.0
2013-08-12 15:30:00,14.39,14.42,14.39,14.42,1307700.0,11.4485,11.4724,11.4485,11.4724,1307700.0
2013-08-12 15:40:00,14.42,14.42,14.4,14.41,1814800.0,11.4724,11.4724,11.4565,11.4644,1814800.0
2013-08-12 15:50:00,14.42,14.42,14.4,14.42,2988500.0,11.4724,11.4724,11.4565,11.4724,2988500.0
2013-08-13 09:30:00,14.47,14.48,14.4,14.46,4524600.0,11.5122,11.5201,11.4565,11.5042,4524600.0
2013-08-13 09:40:00,14.46,14.47,14.43,14.47,2111100.0,11.5042,11.5122,11.4804,11.5122,2111100.0
2013-08-13 09:50:00,14.47,14.47,14.41,14.42,2530700.0,11.5122,11.5122,11.4644,11.4724,2530700.0
2013-08-13 10:00:00,14.43,14.43,14.36,14.38,2925600.0,11.4804,11.4804,11.4247,11.4406,2925600.0
2013-08-13 10:10:00,14.38,14.39,14.35,14.37,2234100.0,11.4406,11.4485,11.4167,11.4326,2234100.0
2013-08-13 10:20:00,14.36,14.38,14.35,14.35,2420000.0,11.4247,11.4406,11.4167,11.4167,2420000.0
2013-08-13 10:30:00,14.35,14.37,14.33,14.36,2723600.0,11.4167,11.4326,11.4008,11.4247,2723600.0
2013-08-13 10:40:00,14.37,14.4,14.36,14.39,2360600.0,11.4326,11.4565,11.4247,11.4485,2360600.0
2013-08-13 10:50:00,14.39,14.4,14.37,14.4,1578900.0,11.4485,11.4565,11.4326,11.4565,1578900.0
2013-08-13 11:00:00,14.4,14.45,14.39,14.45,1635100.0,11.4565,11.4963,11.4485,11.4963,1635100.0
2013-08-13 11:10:00,14.45,14.46,14.43,14.45,1962200.0,11.4963,11.5042,11.4804,11.4963,1962200.0
2013-08-13 11:20:00,14.44,14.45,14.42,14.43,1321300.0,11.4883,11.4963,11.4724,11.4804,1321300.0
2013-08-13 11:30:00,14.44,14.45,14.43,14.43,997700.0,11.4883,11.4963,11.4804,11.4804,997700.0
2013-08-13 11:40:00,14.44,14.45,14.43,14.43,1207400.0,11.4883,11.4963,11.4804,11.4804,1207400.0
2013-08-13 11:50:00,14.44,14.45,14.43,14.45,523300.0,11.4883,11.4963,11.4804,11.4963,523300.0
2013-08-13 12:00:00,14.45,14.47,14.43,14.47,1209500.0,11.4963,11.5122,11.4804,11.5122,1209500.0
2013-08-13 12:10:00,14.47,14.5,14.46,14.5,1987200.0,11.5122,11.5361,11.5042,11.5361,1987200.0
2013-08-13 12:20:00,14.5,14.59,14.49,14.58,4093700.0,11.5361,11.6077,11.5281,11.5997,4093700.0
2013-08-13 12:30:00,14.58,14.62,14.57,14.59,2993700.0,11.5997,11.6315,11.5917,11.6077,2993700.0
2013-08-13 12:40:00,14.59,14.62,14.56,14.59,2076600.0,11.6077,11.6315,11.5838,11.6077,2076600.0
2013-08-13 12:50:00,14.59,14.61,14.58,14.6,1478600.0,11.6077,11.6236,11.5997,11.6156,1478600.0
2013-08-13 13:00:00,14.6,14.6,14.57,14.59,949000.0,11.6156,11.6156,11.5917,11.6077,949000.0
2013-08-13 13:10:00,14.59,14.6,14.57,14.58,1032800.0,11.6077,11.6156,11.5917,11.5997,1032800.0
2013-08-13 13:20:00,14.58,14.6,14.58,14.58,959100.0,11.5997,11.6156,11.5997,11.5997,959100.0
2013-08-13 13:30:00,14.59,14.6,14.58,14.6,1156100.0,11.6077,11.6156,11.5997,11.6156,1156100.0
2013-08-13 13:40:00,14.6,14.6,14.58,14.59,1129100.0,11.6156,11.6156,11.5997,11.6077,1129100.0
2013-08-13 13:50:00,14.6,14.6,14.58,14.58,935300.0,11.6156,11.6156,11.5997,11.5997,935300.0
2013-08-13 14:00:00,14.59,14.61,14.58,14.59,1523600.0,11.6077,11.6236,11.5997,11.6077,1523600.0
2013-08-13 14:10:00,14.59,14.59,14.57,14.57,806400.0,11.6077,11.6077,11.5917,11.5917,806400.0
2013-08-13 14:20:00,14.57,14.6,14.57,14.59,743600.0,11.5917,11.6156,11.5917,11.6077,743600.0
2013-08-13 14:30:00,14.59,14.59,14.53,14.53,1197300.0,11.6077,11.6077,11.5599,11.5599,1197300.0
2013-08-13 14:40:00,14.53,14.56,14.53,14.56,942900.0,11.5599,11.5838,11.5599,11.5838,942900.0
2013-08-13 14:50:00,14.56,14.56,14.54,14.54,663900.0,11.5838,11.5838,11.5679,11.5679,663900.0
2013-08-13 15:00:00,14.54,14.57,14.54,14.54,1374700.0,11.5679,11.5917,11.5679,11.5679,1374700.0
2013-08-13 15:10:00,14.54,14.56,14.54,14.55,998500.0,11.5679,11.5838,11.5679,11.5758,998500.0
2013-08-13 15:20:00,14.55,14.56,14.53,14.53,1239600.0,11.5758,11.5838,11.5599,11.5599,1239600.0
2013-08-13 15:30:00,14.53,14.54,14.53,14.53,897300.0,11.5599,11.5679,11.5599,11.5599,897300.0
2013-08-13 15:40:00,14.53,14.54,14.5,14.51,2608300.0,11.5599,11.5679,11.5361,11.544,2608300.0
2013-08-13 15:50:00,14.51,14.52,14.51,14.52,2860700.0,11.544,11.552,11.544,11.552,2860700.0
2013-08-14 09:30:00,14.55,14.65,14.54,14.62,5183100.0,11.5758,11.6554,11.5679,11.6315,5183100.0
2013-08-14 09:40:00,14.61,14.63,14.57,14.63,3270800.0,11.6236,11.6395,11.5917,11.6395,3270800.0
2013-08-14 09:50:00,14.63,14.71,14.62,14.71,4769100.0,11.6395,11.7031,11.6315,11.7031,4769100.0
2013-08-14 10:00:00,14.71,14.75,14.68,14.69,5436200.0,11.7031,11.7349,11.6793,11.6872,5436200.0
2013-08-14 10:10:00,14.68,14.7,14.65,14.68,3162700.0,11.6793,11.6952,11.6554,11.6793,3162700.0
2013-08-14 10:20:00,14.68,14.7,14.66,14.68,2547300.0,11.6793,11.6952,11.6633,11.6793,2547300.0
2013-08-14 10:30:00,14.68,14.68,14.64,14.66,2079700.0,11.6793,11.6793,11.6474,11.6633,2079700.0
2013-08-14 10:40:00,14.65,14.67,14.61,14.64,2079400.0,11.6554,11.6713,11.6236,11.6474,2079400.0
2013-08-14 10:50:00,14.64,14.65,14.62,14.62,1474700.0,11.6474,11.6554,11.6315,11.6315,1474700.0
2013-08-14 11:00:00,14.62,14.66,14.62,14.66,1649700.0,11.6315,11.6633,11.6315,11.6633,1649700.0
2013-08-14 11:10:00,14.66,14.66,14.62,14.65,1663200.0,11.6633,11.6633,11.6315,11.6554,1663200.0
2013-08-14 11:20:00,14.65,14.65,14.63,14.64,695300.0,11.6554,11.6554,11.6395,11.6474,695300.0
2013-08-14 11:30:00,14.64,14.68,14.63,14.67,1524900.0,11.6474,11.6793,11.6395,11.6713,1524900.0
2013-08-14 11:40:00,14.68,14.69,14.65,14.66,1228200.0,11.6793,11.6872,11.6554,11.6633,1228200.0
2013-08-14 11:50:00,14.66,14.69,14.64,14.65,1517100.0,11.6633,11.6872,11.6474,11.6554,1517100.0
2013-08-14 12:00:00,14.65,14.68,14.64,14.66,1080500.0,11.6554,11.6793,11.6474,11.6633,1080500.0
2013-08-14 12:10:00,14.67,14.67,14.65,14.67,1115800.0,11.6713,11.6713,11.6554,11.6713,1115800.0
2013-08-14 12:20:00,14.67,14.72,14.66,14.71,2455600.0,11.6713,11.7111,11.6633,11.7031,2455600.0
2013-08-14 12:30:00,14.72,14.73,14.68,14.68,1567100.0,11.7111,11.719,11.6793,11.6793,1567100.0
2013-08-14 12:40:00,14.69,14.69,14.67,14.68,468000.0,11.6872,11.6872,11.6713,11.6793,468000.0
2013-08-14 12:50:00,14.68,14.7,14.67,14.7,1039400.0,11.6793,11.6952,11.6713,11.6952,1039400.0
2013-08-14 13:00:00,14.7,14.72,14.69,14.71,1151300.0,11.6952,11.7111,11.6872,11.7031,1151300.0
2013-08-14 13:10:00,14.71,14.71,14.67,14.69,661200.0,11.7031,11.7031,11.6713,11.6872,661200.0
2013-08-14 13:20:00,14.69,14.7,14.68,14.68,832100.0,11.6872,11.6952,11.6793,11.6793,832100.0
2013-08-14 13:30:00,14.68,14.69,14.65,14.68,1668200.0,11.6793,11.6872,11.6554,11.6793,1668200.0
2013-08-14 13:40:00,14.69,14.69,14.66,14.68,1691100.0,11.6872,11.6872,11.6633,11.6793,1691100.0
2013-08-14 13:50:00,14.68,14.69,14.67,14.69,1209500.0,11.6793,11.6872,11.6713,11.6872,1209500.0
2013-08-14 14:00:00,14.69,14.7,14.68,14.7,840100.0,11.6872,11.6952,11.6793,11.6952,840100.0
2013-08-14 14:10:00,14.7,14.7,14.67,14.67,535600.0,11.6952,11.6952,11.6713,11.6713,535600.0
2013-08-14 14:20:00,14.67,14.68,14.65,14.66,691600.0,11.6713,11.6793,11.6554,11.6633,691600.0
2013-08-14 14:30:00,14.67,14.67,14.64,14.66,1177000.0,11.6713,11.6713,11.6474,11.6633,1177000.0
2013-08-14 14:40:00,14.66,14.67,14.64,14.65,1327500.0,11.6633,11.6713,11.6474,11.6554,1327500.0
2013-08-14 14:50:00,14.65,14.68,14.65,14.66,1196100.0,11.6554,11.6793,11.6554,11.6633,1196100.0
2013-08-14 15:00:00,14.66,14.68,14.65,14.67,1101600.0,11.6633,11.6793,11.6554,11.6713,1101600.0
2013-08-14 15:10:00,14.67,14.69,14.66,14.66,1735500.0,11.6713,11.6872,11.6633,11.6633,1735500.0
2013-08-14 15:20:00,14.67,14.67,14.64,14.66,1932700.0,11.6713,11.6713,11.6474,11.6633,1932700.0
2013-08-14 15:30:00,14.66,14.66,14.64,14.66,1178700.0,11.6633,11.6633,11.6474,11.6633,1178700.0
2013-08-14 15:40:00,14.66,14.66,14.6,14.61,3976000.0,11.6633,11.6633,11.6156,11.6236,3976000.0
2013-08-14 15:50:00,14.62,14.62,14.6,14.61,4407300.0,11.6315,11.6315,11.6156,11.6236,4407300.0
2013-08-15 09:30:00,14.46,14.47,14.37,14.37,9330500.0,11.5042,11.5122,11.4326,11.4326,9330500.0
2013-08-15 09:40:00,14.38,14.45,14.37,14.4,5173600.0,11.4406,11.4963,11.4326,11.4565,5173600.0
2013-08-15 09:50:00,14.41,14.42,14.35,14.38,4862900.0,11.4644,11.4724,11.4167,11.4406,4862900.0
2013-08-15 10:00:00,14.37,14.39,14.34,14.34,5037100.0,11.4326,11.4485,11.4088,11.4088,5037100.0
2013-08-15 10:10:00,14.35,14.36,14.33,14.35,4036000.0,11.4167,11.4247,11.4008,11.4167,4036000.0
2013-08-15 10:20:00,14.35,14.39,14.35,14.38,2254500.0,11.4167,11.4485,11.4167,11.4406,2254500.0
2013-08-15 10:30:00,14.38,14.39,14.35,14.37,2729600.0,11.4406,11.4485,11.4167,11.4326,2729600.0
2013-08-15 10:40:00,14.38,14.39,14.35,14.37,2341100.0,11.4406,11.4485,11.4167,11.4326,2341100.0
2013-08-15 10:50:00,14.37,14.39,14.33,14.36,3551200.0,11.4326,11.4485,11.4008,11.4247,3551200.0
2013-08-15 11:00:00,14.36,14.38,14.35,14.38,1548600.0,11.4247,11.4406,11.4167,11.4406,1548600.0
2013-08-15 11:10:00,14.37,14.4,14.37,14.38,1863600.0,11.4326,11.4565,11.4326,11.4406,1863600.0
2013-08-15 11:20:00,14.38,14.4,14.37,14.4,1732900.0,11.4406,11.4565,11.4326,11.4565,1732900.0
2013-08-15 11:30:00,14.4,14.41,14.38,14.4,2049700.0,11.4565,11.4644,11.4406,11.4565,2049700.0
2013-08-15 11:40:00,14.39,14.4,14.38,14.4,1331400.0,11.4485,11.4565,11.4406,11.4565,1331400.0
2013-08-15 11:50:00,14.4,14.4,14.38,14.39,1865400.0,11.4565,11.4565,11.4406,11.4485,1865400.0
2013-08-15 12:00:00,14.38,14.39,14.36,14.38,1382300.0,11.4406,11.4485,11.4247,11.4406,1382300.0
2013-08-15 12:10:00,14.37,14.41,14.37,14.39,1234200.0,11.4326,11.4644,11.4326,11.4485,1234200.0
2013-08-15 12:20:00,14.39,14.41,14.38,14.38,1623500.0,11.4485,11.4644,11.4406,11.4406,1623500.0
2013-08-15 12:30:00,14.39,14.41,14.36,14.37,1682000.0,11.4485,11.4644,11.4247,11.4326,1682000.0
2013-08-15 12:40:00,14.37,14.39,14.36,14.36,1017900.0,11.4326,11.4485,11.4247,11.4247,1017900.0
2013-08-15 12:50:00,14.37,14.38,14.36,14.38,813800.0,11.4326,11.4406,11.4247,11.4406,813800.0
2013-08-15 13:00:00,14.37,14.39,14.36,14.37,809700.0,11.4326,11.4485,11.4247,11.4326,809700.0
2013-08-15 13:10:00,14.36,14.37,14.35,14.36,2172700.0,11.4247,11.4326,11.4167,11.4247,2172700.0
2013-08-15 13:20:00,14.35,14.37,14.34,14.36,1829000.0,11.4167,11.4326,11.4088,11.4247,1829000.0
2013-08-15 13:30:00,14.35,14.37,14.35,14.35,1001100.0,11.4167,11.4326,11.4167,11.4167,1001100.0
2013-08-15 13:40:00,14.36,14.38,14.35,14.37,875600.0,11.4247,11.4406,11.4167,11.4326,875600.0
2013-08-15 13:50:00,14.38,14.38,14.35,14.36,925700.0,11.4406,11.4406,11.4167,11.4247,925700.0
2013-08-15 14:00:00,14.36,14.37,14.33,14.34,2043100.0,11.4247,11.4326,11.4008,11.4088,2043100.0
2013-08-15 14:10:00,14.33,14.34,14.31,14.33,2904300.0,11.4008,11.4088,11.3849,11.4008,2904300.0
2013-08-15 14:20:00,14.32,14.35,14.32,14.35,1631600.0,11.3928,11.4167,11.3928,11.4167,1631600.0
2013-08-15 14:30:00,14.34,14.36,14.33,14.34,2087200.0,11.4088,11.4247,11.4008,11.4088,2087200.0
2013-08-15 14:40:00,14.34,14.37,14.34,14.35,1643700.0,11.4088,11.4326,11.4088,11.4167,1643700.0
2013-08-15 14:50:00,14.35,14.36,14.34,14.34,1412500.0,11.4167,11.4247,11.4088,11.4088,1412500.0
2013-08-15 15:00:00,14.35,14.36,14.33,14.35,1723700.0,11.4167,11.4247,11.4008,11.4167,1723700.0
2013-08-15 15:10:00,14.34,14.35,14.32,14.32,1975500.0,11.4088,11.4167,11.3928,11.3928,1975500.0
2013-08-15 15:20:00,14.32,14.34,14.32,14.33,1702500.0,11.3928,11.4088,11.3928,11.4008,1702500.0
2013-08-15 15:30:00,14.34,14.35,14.33,14.34,1388600.0,11.4088,11.4167,11.4008,11.4088,1388600.0
2013-08-15 15:40:00,14.33,14.35,14.32,14.34,3567400.0,11.4008,11.4167,11.3928,11.4088,3567400.0
2013-08-15 15:50:00,14.33,14.34,14.32,14.33,6002900.0,11.4008,11.4088,11.3928,11.4008,6002900.0
2013-08-16 09:30:00,14.29,14.32,14.21,14.28,11726900.0,11.369,11.3928,11.3053,11.361,11726900.0
2013-08-16 09:40:00,14.29,14.35,14.27,14.35,4494200.0,11.369,11.4167,11.3531,11.4167,4494200.0
2013-08-16 09:50:00,14.35,14.38,14.31,14.33,2935100.0,11.4167,11.4406,11.3849,11.4008,2935100.0
2013-08-16 10:00:00,14.34,14.39,14.3,14.37,4581600.0,11.4088,11.4485,11.3769,11.4326,4581600.0
2013-08-16 10:10:00,14.37,14.39,14.36,14.37,2116500.0,11.4326,11.4485,11.4247,11.4326,2116500.0
2013-08-16 10:20:00,14.38,14.38,14.35,14.38,1902600.0,11.4406,11.4406,11.4167,11.4406,1902600.0
2013-08-16 10:30:00,14.37,14.43,14.36,14.41,3731200.0,11.4326,11.4804,11.4247,11.4644,3731200.0
2013-08-16 10:40:00,14.42,14.43,14.4,14.43,2785000.0,11.4724,11.4804,11.4565,11.4804,2785000.0
2013-08-16 10:50:00,14.43,14.45,14.42,14.43,1988100.0,11.4804,11.4963,11.4724,11.4804,1988100.0
2013-08-16 11:00:00,14.44,14.45,14.42,14.43,2159000.0,11.4883,11.4963,11.4724,11.4804,2159000.0
2013-08-16 11:10:00,14.43,14.45,14.42,14.44,2088400.0,11.4804,11.4963,11.4724,11.4883,2088400.0
2013-08-16 11:20:00,14.45,14.45,14.41,14.44,1870800.0,11.4963,11.4963,11.4644,11.4883,1870800.0
2013-08-16 11:30:00,14.43,14.46,14.43,14.46,1324100.0,11.4804,11.5042,11.4804,11.5042,1324100.0
2013-08-16 11:40:00,14.46,14.47,14.44,14.45,1380600.0,11.5042,11.5122,11.4883,11.4963,1380600.0
2013-08-16 11:50:00,14.45,14.46,14.44,14.46,564300.0,11.4963,11.5042,11.4883,11.5042,564300.0
2013-08-16 12:00:00,14.46,14.46,14.41,14.42,2156000.0,11.5042,11.5042,11.4644,11.4724,2156000.0
2013-08-16 12:10:00,14.43,14.45,14.42,14.44,792900.0,11.4804,11.4963,11.4724,11.4883,792900.0
2013-08-16 12:20:00,14.44,14.44,14.41,14.41,726200.0,11.4883,11.4883,11.4644,11.4644,726200.0
2013-08-16 12:30:00,14.42,14.42,14.41,14.42,705000.0,11.4724,11.4724,11.4644,11.4724,705000.0
2013-08-16 12:40:00,14.42,14.43,14.4,14.4,1081900.0,11.4724,11.4804,11.4565,11.4565,1081900.0
2013-08-16 12:50:00,14.4,14.42,14.4,14.41,1807700.0,11.4565,11.4724,11.4565,11.4644,1807700.0
2013-08-16 13:00:00,14.41,14.42,14.37,14.37,1426700.0,11.4644,11.4724,11.4326,11.4326,1426700.0
2013-08-16 13:10:00,14.37,14.39,14.36,14.38,1498200.0,11.4326,11.4485,11.4247,11.4406,1498200.0
2013-08-16 13:20:00,14.38,14.4,14.37,14.39,1333000.0,11.4406,11.4565,11.4326,11.4485,1333000.0
2013-08-16 13:30:00,14.39,14.4,14.36,14.37,930400.0,11.4485,11.4565,11.4247,11.4326,930400.0
2013-08-16 13:40:00,14.37,14.38,14.34,14.38,1341700.0,11.4326,11.4406,11.4088,11.4406,1341700.0
2013-08-16 13:50:00,14.38,14.41,14.37,14.41,1013400.0,11.4406,11.4644,11.4326,11.4644,1013400.0
2013-08-16 14:00:00,14.41,14.44,14.4,14.42,1881900.0,11.4644,11.4883,11.4565,11.4724,1881900.0
2013-08-16 14:10:00,14.43,14.43,14.37,14.38,1891000.0,11.4804,11.4804,11.4326,11.4406,1891000.0
2013-08-16 14:20:00,14.38,14.41,14.37,14.41,1107700.0,11.4406,11.4644,11.4326,11.4644,1107700.0
2013-08-16 14:30:00,14.4,14.42,14.38,14.42,864500.0,11.4565,11.4724,11.4406,11.4724,864500.0
2013-08-16 14:40:00,14.42,14.43,14.4,14.43,1116300.0,11.4724,11.4804,11.4565,11.4804,1116300.0
2013-08-16 14:50:00,14.43,14.45,14.42,14.45,1235500.0,11.4804,11.4963,11.4724,11.4963,1235500.0
2013-08-16 15:00:00,14.44,14.45,14.43,14.44,1039700.0,11.4883,11.4963,11.4804,11.4883,1039700.0
2013-08-16 15:10:00,14.43,14.45,14.42,14.43,2018300.0,11.4804,11.4963,11.4724,11.4804,2018300.0
2013-08-16 15:20:00,14.43,14.44,14.42,14.43,898800.0,11.4804,11.4883,11.4724,11.4804,898800.0
2013-08-16 15:30:00,14.44,14.45,14.43,14.45,1181100.0,11.4883,11.4963,11.4804,11.4963,1181100.0
2013-08-16 15:40:00,14.45,14.45,14.42,14.42,2060800.0,11.4963,11.4963,11.4724,11.4724,2060800.0
2013-08-16 15:50:00,14.42,14.43,14.41,14.41,3278600.0,11.4724,11.4804,11.4644,11.4644,3278600.0
2013-08-19 09:30:00,14.37,14.38,14.29,14.31,5591900.0,11.4326,11.4406,11.369,11.3849,5591900.0
2013-08-19 09:40:00,14.31,14.33,14.28,14.31,2628400.0,11.3849,11.4008,11.361,11.3849,2628400.0
2013-08-19 09:50:00,14.31,14.35,14.28,14.35,3390400.0,11.3849,11.4167,11.361,11.4167,3390400.0
2013-08-19 10:00:00,14.35,14.38,14.32,14.33,3539100.0,11.4167,11.4406,11.3928,11.4008,3539100.0
2013-08-19 10:10:00,14.33,14.35,14.3,14.31,3095400.0,11.4008,11.4167,11.3769,11.3849,3095400.0
2013-08-19 10:20:00,14.3,14.31,14.27,14.29,3162000.0,11.3769,11.3849,11.3531,11.369,3162000.0
2013-08-19 10:30:00,14.28,14.33,14.27,14.31,2736300.0,11.361,11.4008,11.3531,11.3849,2736300.0
2013-08-19 10:40:00,14.31,14.33,14.29,14.31,2053200.0,11.3849,11.4008,11.369,11.3849,2053200.0
2013-08-19 10:50:00,14.32,14.32,14.28,14.3,1497100.0,11.3928,11.3928,11.361,11.3769,1497100.0
2013-08-19 11:00:00,14.3,14.3,14.26,14.26,1725000.0,11.3769,11.3769,11.3451,11.3451,1725000.0
2013-08-19 11:10:00,14.26,14.28,14.25,14.25,1406900.0,11.3451,11.361,11.3372,11.3372,1406900.0
2013-08-19 11:20:00,14.25,14.27,14.25,14.25,1362500.0,11.3372,11.3531,11.3372,11.3372,1362500.0
2013-08-19 11:30:00,14.26,14.27,14.24,14.25,2299100.0,11.3451,11.3531,11.3292,11.3372,2299100.0
2013-08-19 11:40:00,14.26,14.26,14.24,14.24,981800.0,11.3451,11.3451,11.3292,11.3292,981800.0
2013-08-19 11:50:00,14.24,14.26,14.23,14.26,1157300.0,11.3292,11.3451,11.3212,11.3451,1157300.0
2013-08-19 12:00:00,14.26,14.27,14.24,14.24,1450600.0,11.3451,11.3531,11.3292,11.3292,1450600.0
2013-08-19 12:10:00,14.24,14.28,14.24,14.28,918300.0,11.3292,11.361,11.3292,11.361,918300.0
2013-08-19 12:20:00,14.28,14.29,14.25,14.27,1164900.0,11.361,11.369,11.3372,11.3531,1164900.0
2013-08-19 12:30:00,14.27,14.27,14.24,14.26,1282600.0,11.3531,11.3531,11.3292,11.3451,1282600.0
2013-08-19 12:40:00,14.25,14.26,14.24,14.25,506200.0,11.3372,11.3451,11.3292,11.3372,506200.0
2013-08-19 12:50:00,14.26,14.26,14.24,14.26,872900.0,11.3451,11.3451,11.3292,11.3451,872900.0
2013-08-19 13:00:00,14.26,14.26,14.24,14.24,702700.0,11.3451,11.3451,11.3292,11.3292,702700.0
2013-08-19 13:10:00,14.24,14.26,14.23,14.25,1119200.0,11.3292,11.3451,11.3212,11.3372,1119200.0
2013-08-19 13:20:00,14.26,14.26,14.24,14.25,725400.0,11.3451,11.3451,11.3292,11.3372,725400.0
2013-08-19 13:30:00,14.25,14.26,14.23,14.24,2108300.0,11.3372,11.3451,11.3212,11.3292,2108300.0
2013-08-19 13:40:00,14.23,14.24,14.22,14.23,714400.0,11.3212,11.3292,11.3133,11.3212,714400.0
2013-08-19 13:50:00,14.22,14.25,14.22,14.24,1222300.0,11.3133,11.3372,11.3133,11.3292,1222300.0
2013-08-19 14:00:00,14.23,14.24,14.22,14.23,1403400.0,11.3212,11.3292,11.3133,11.3212,1403400.0
2013-08-19 14:10:00,14.23,14.24,14.23,14.23,765700.0,11.3212,11.3292,11.3212,11.3212,765700.0
2013-08-19 14:20:00,14.24,14.24,14.21,14.21,1263900.0,11.3292,11.3292,11.3053,11.3053,1263900.0
2013-08-19 14:30:00,14.21,14.22,14.19,14.22,2727600.0,11.3053,11.3133,11.2894,11.3133,2727600.0
2013-08-19 14:40:00,14.21,14.24,14.21,14.23,900000.0,11.3053,11.3292,11.3053,11.3212,900000.0
2013-08-19 14:50:00,14.23,14.23,14.21,14.23,1909200.0,11.3212,11.3212,11.3053,11.3212,1909200.0
2013-08-19 15:00:00,14.23,14.23,14.18,14.18,1469700.0,11.3212,11.3212,11.2815,11.2815,1469700.0
2013-08-19 15:10:00,14.18,14.2,14.18,14.19,1906800.0,11.2815,11.2974,11.2815,11.2894,1906800.0
2013-08-19 15:20:00,14.19,14.19,14.14,14.14,3260300.0,11.2894,11.2894,11.2496,11.2496,3260300.0
2013-08-19 15:30:00,14.14,14.15,14.13,14.15,2565300.0,11.2496,11.2576,11.2417,11.2576,2565300.0
2013-08-19 15:40:00,14.15,14.19,14.14,14.19,4192400.0,11.2576,11.2894,11.2496,11.2894,4192400.0
2013-08-19 15:50:00,14.19,14.19,14.14,14.15,7494700.0,11.2894,11.2894,11.2496,11.2576,7494700.0
2013-08-20 09:30:00,14.18,14.18,14.12,14.15,5176400.0,11.2815,11.2815,11.2337,11.2576,5176400.0
2013-08-20 09:40:00,14.15,14.18,14.06,14.08,6350000.0,11.2576,11.2815,11.186,11.2019,6350000.0
2013-08-20 09:50:00,14.08,14.1,14.02,14.03,6794700.0,11.2019,11.2178,11.1542,11.1621,6794700.0
2013-08-20 10:00:00,14.03,14.09,14.02,14.07,3939300.0,11.1621,11.2099,11.1542,11.1939,3939300.0
2013-08-20 10:10:00,14.08,14.08,13.99,14.0,8752600.0,11.2019,11.2019,11.1303,11.1383,8752600.0
2013-08-20 10:20:00,14.0,14.05,13.98,14.0,5930900.0,11.1383,11.178,11.1223,11.1383,5930900.0
2013-08-20 10:30:00,14.0,14.06,13.98,14.06,3564100.0,11.1383,11.186,11.1223,11.186,3564100.0
2013-08-20 10:40:00,14.06,14.07,14.04,14.07,3204400.0,11.186,11.1939,11.1701,11.1939,3204400.0
2013-08-20 10:50:00,14.07,14.08,14.03,14.07,2563300.0,11.1939,11.2019,11.1621,11.1939,2563300.0
2013-08-20 11:00:00,14.06,14.12,14.06,14.12,2261600.0,11.186,11.2337,11.186,11.2337,2261600.0
2013-08-20 11:10:00,14.12,14.13,14.1,14.12,2575700.0,11.2337,11.2417,11.2178,11.2337,2575700.0
2013-08-20 11:20:00,14.12,14.2,14.11,14.19,3698300.0,11.2337,11.2974,11.2258,11.2894,3698300.0
2013-08-20 11:30:00,14.19,14.23,14.18,14.23,3730600.0,11.2894,11.3212,11.2815,11.3212,3730600.0
2013-08-20 11:40:00,14.23,14.26,14.21,14.25,4532300.0,11.3212,11.3451,11.3053,11.3372,4532300.0
2013-08-20 11:50:00,14.25,14.25,14.22,14.22,1851700.0,11.3372,11.3372,11.3133,11.3133,1851700.0
2013-08-20 12:00:00,14.23,14.27,14.22,14.26,1870200.0,11.3212,11.3531,11.3133,11.3451,1870200.0
2013-08-20 12:10:00,14.25,14.27,14.24,14.27,996900.0,11.3372,11.3531,11.3292,11.3531,996900.0
2013-08-20 12:20:00,14.27,14.28,14.26,14.28,1378100.0,11.3531,11.361,11.3451,11.361,1378100.0
2013-08-20 12:30:00,14.28,14.28,14.24,14.26,1892400.0,11.361,11.361,11.3292,11.3451,1892400.0
2013-08-20 12:40:00,14.26,14.27,14.23,14.25,1552700.0,11.3451,11.3531,11.3212,11.3372,1552700.0
2013-08-20 12:50:00,14.24,14.29,14.24,14.29,1174900.0,11.3292,11.369,11.3292,11.369,1174900.0
2013-08-20 13:00:00,14.29,14.35,14.28,14.34,4647500.0,11.369,11.4167,11.361,11.4088,4647500.0
2013-08-20 13:10:00,14.34,14.36,14.32,14.34,2368600.0,11.4088,11.4247,11.3928,11.4088,2368600.0
2013-08-20 13:20:00,14.33,14.36,14.32,14.33,2261000.0,11.4008,11.4247,11.3928,11.4008,2261000.0
2013-08-20 13:30:00,14.34,14.38,14.33,14.35,1764900.0,11.4088,11.4406,11.4008,11.4167,1764900.0
2013-08-20 13:40:00,14.35,14.37,14.33,14.37,1689100.0,11.4167,11.4326,11.4008,11.4326,1689100.0
2013-08-20 13:50:00,14.36,14.37,14.34,14.35,734500.0,11.4247,11.4326,11.4088,11.4167,734500.0
2013-08-20 14:00:00,14.35,14.36,14.34,14.34,1042900.0,11.4167,11.4247,11.4088,11.4088,1042900.0
2013-08-20 14:10:00,14.34,14.35,14.32,14.33,1368600.0,11.4088,11.4167,11.3928,11.4008,1368600.0
2013-08-20 14:20:00,14.33,14.35,14.32,14.35,1773100.0,11.4008,11.4167,11.3928,11.4167,1773100.0
2013-08-20 14:30:00,14.35,14.35,14.3,14.33,1529300.0,11.4167,11.4167,11.3769,11.4008,1529300.0
2013-08-20 14:40:00,14.33,14.35,14.32,14.33,1377700.0,11.4008,11.4167,11.3928,11.4008,1377700.0
2013-08-20 14:50:00,14.34,14.34,14.31,14.32,1014300.0,11.4088,11.4088,11.3849,11.3928,1014300.0
2013-08-20 15:00:00,14.32,14.34,14.31,14.33,1086900.0,11.3928,11.4088,11.3849,11.4008,1086900.0
2013-08-20 15:10:00,14.33,14.34,14.32,14.32,720600.0,11.4008,11.4088,11.3928,11.3928,720600.0
2013-08-20 15:20:00,14.32,14.35,14.32,14.34,1166000.0,11.3928,11.4167,11.3928,11.4088,1166000.0
2013-08-20 15:30:00,14.35,14.36,14.33,14.34,1836300.0,11.4167,11.4247,11.4008,11.4088,1836300.0
2013-08-20 15:40:00,14.34,14.34,14.3,14.3,2695800.0,11.4088,11.4088,11.3769,11.3769,2695800.0
2013-08-20 15:50:00,14.3,14.32,14.3,14.31,5269900.0,11.3769,11.3928,11.3769,11.3849,5269900.0
2013-08-21 09:30:00,14.26,14.27,14.2,14.26,3226900.0,11.3451,11.3531,11.2974,11.3451,3226900.0
2013-08-21 09:40:00,14.26,14.34,14.24,14.33,3997800.0,11.3451,11.4088,11.3292,11.4008,3997800.0
2013-08-21 09:50:00,14.33,14.33,14.21,14.25,2969300.0,11.4008,11.4008,11.3053,11.3372,2969300.0
2013-08-21 10:00:00,14.25,14.28,14.23,14.26,3876600.0,11.3372,11.361,11.3212,11.3451,3876600.0
2013-08-21 10:10:00,14.26,14.31,14.25,14.3,3439600.0,11.3451,11.3849,11.3372,11.3769,3439600.0
2013-08-21 10:20:00,14.29,14.31,14.29,14.29,1975700.0,11.369,11.3849,11.369,11.369,1975700.0
2013-08-21 10:30:00,14.3,14.31,14.27,14.3,1687400.0,11.3769,11.3849,11.3531,11.3769,1687400.0
2013-08-21 10:40:00,14.3,14.33,14.29,14.31,2017900.0,11.3769,11.4008,11.369,11.3849,2017900.0
2013-08-21 10:50:00,14.32,14.33,14.31,14.32,1710100.0,11.3928,11.4008,11.3849,11.3928,1710100.0
2013-08-21 11:00:00,14.31,14.33,14.28,14.29,2215700.0,11.3849,11.4008,11.361,11.369,2215700.0
2013-08-21 11:10:00,14.29,14.3,14.27,14.29,1833100.0,11.369,11.3769,11.3531,11.369,1833100.0
2013-08-21 11:20:00,14.28,14.29,14.27,14.28,1434900.0,11.361,11.369,11.3531,11.361,1434900.0
2013-08-21 11:30:00,14.27,14.29,14.25,14.25,1483700.0,11.3531,11.369,11.3372,11.3372,1483700.0
2013-08-21 11:40:00,14.26,14.27,14.24,14.25,1947500.0,11.3451,11.3531,11.3292,11.3372,1947500.0
2013-08-21 11:50:00,14.25,14.28,14.24,14.28,1048500.0,11.3372,11.361,11.3292,11.361,1048500.0
2013-08-21 12:00:00,14.28,14.28,14.27,14.27,953400.0,11.361,11.361,11.3531,11.3531,953400.0
2013-08-21 12:10:00,14.27,14.29,14.27,14.28,579000.0,11.3531,11.369,11.3531,11.361,579000.0
2013-08-21 12:20:00,14.29,14.29,14.26,14.28,1051800.0,11.369,11.369,11.3451,11.361,1051800.0
2013-08-21 12:30:00,14.28,14.29,14.27,14.28,428500.0,11.361,11.369,11.3531,11.361,428500.0
2013-08-21 12:40:00,14.28,14.29,14.28,14.29,395600.0,11.361,11.369,11.361,11.369,395600.0
2013-08-21 12:50:00,14.29,14.3,14.28,14.3,1020000.0,11.369,11.3769,11.361,11.3769,1020000.0
2013-08-21 13:00:00,14.3,14.3,14.27,14.29,916500.0,11.3769,11.3769,11.3531,11.369,916500.0
2013-08-21 13:10:00,14.29,14.3,14.28,14.3,459700.0,11.369,11.3769,11.361,11.3769,459700.0
2013-08-21 13:20:00,14.3,14.3,14.28,14.29,539200.0,11.3769,11.3769,11.361,11.369,539200.0
2013-08-21 13:30:00,14.29,14.31,14.29,14.31,573800.0,11.369,11.3849,11.369,11.3849,573800.0
2013-08-21 13:40:00,14.31,14.34,14.3,14.34,1115900.0,11.3849,11.4088,11.3769,11.4088,1115900.0
2013-08-21 13:50:00,14.34,14.34,14.32,14.33,843000.0,11.4088,11.4088,11.3928,11.4008,843000.0
2013-08-21 14:00:00,14.34,14.34,14.22,14.27,5437100.0,11.4088,11.4088,11.3133,11.3531,5437100.0
2013-08-21 14:10:00,14.27,14.34,14.26,14.31,4288500.0,11.3531,11.4088,11.3451,11.3849,4288500.0
2013-08-21 14:20:00,14.3,14.34,14.28,14.32,2100500.0,11.3769,11.4088,11.361,11.3928,2100500.0
2013-08-21 14:30:00,14.31,14.45,14.31,14.41,5075000.0,11.3849,11.4963,11.3849,11.4644,5075000.0
2013-08-21 14:40:00,14.42,14.48,14.4,14.46,3441000.0,11.4724,11.5201,11.4565,11.5042,3441000.0
2013-08-21 14:50:00,14.46,14.46,14.43,14.43,2274400.0,11.5042,11.5042,11.4804,11.4804,2274400.0
2013-08-21 15:00:00,14.43,14.45,14.41,14.42,2590600.0,11.4804,11.4963,11.4644,11.4724,2590600.0
2013-08-21 15:10:00,14.42,14.44,14.41,14.43,2552600.0,11.4724,11.4883,11.4644,11.4804,2552600.0
2013-08-21 15:20:00,14.43,14.43,14.4,14.4,2049300.0,11.4804,11.4804,11.4565,11.4565,2049300.0
2013-08-21 15:30:00,14.41,14.44,14.37,14.38,2800500.0,11.4644,11.4883,11.4326,11.4406,2800500.0
2013-08-21 15:40:00,14.38,14.39,14.33,14.33,3802400.0,11.4406,11.4485,11.4008,11.4008,3802400.0
2013-08-21 15:50:00,14.34,14.35,14.33,14.34,5743500.0,11.4088,11.4167,11.4008,11.4088,5743500.0
2013-08-22 09:30:00,14.47,14.47,14.4,14.45,5330500.0,11.5122,11.5122,11.4565,11.4963,5330500.0
2013-08-22 09:40:00,14.45,14.49,14.44,14.47,3288500.0,11.4963,11.5281,11.4883,11.5122,3288500.0
2013-08-22 09:50:00,14.48,14.52,14.46,14.48,4081100.0,11.5201,11.552,11.5042,11.5201,4081100.0
2013-08-22 10:00:00,14.49,14.5,14.46,14.49,3365800.0,11.5281,11.5361,11.5042,11.5281,3365800.0
2013-08-22 10:10:00,14.49,14.56,14.47,14.56,3676400.0,11.5281,11.5838,11.5122,11.5838,3676400.0
2013-08-22 10:20:00,14.56,14.6,14.55,14.58,5187600.0,11.5838,11.6156,11.5758,11.5997,5187600.0
2013-08-22 10:30:00,14.58,14.59,14.57,14.57,1428000.0,11.5997,11.6077,11.5917,11.5917,1428000.0
2013-08-22 10:40:00,14.58,14.59,14.57,14.58,3027700.0,11.5997,11.6077,11.5917,11.5997,3027700.0
2013-08-22 10:50:00,14.57,14.58,14.52,14.55,3959300.0,11.5917,11.5997,11.552,11.5758,3959300.0
2013-08-22 11:00:00,14.55,14.57,14.53,14.57,2105700.0,11.5758,11.5917,11.5599,11.5917,2105700.0
2013-08-22 11:10:00,14.57,14.57,14.53,14.54,2018300.0,11.5917,11.5917,11.5599,11.5679,2018300.0
2013-08-22 11:20:00,14.54,14.55,14.51,14.53,2083100.0,11.5679,11.5758,11.544,11.5599,2083100.0
2013-08-22 11:30:00,14.53,14.55,14.52,14.55,1253000.0,11.5599,11.5758,11.552,11.5758,1253000.0
2013-08-22 11:40:00,14.54,14.55,14.52,14.55,1419600.0,11.5679,11.5758,11.552,11.5758,1419600.0
2013-08-22 11:50:00,14.55,14.55,14.53,14.54,988900.0,11.5758,11.5758,11.5599,11.5679,988900.0
2013-08-22 12:00:00,14.54,14.55,14.53,14.54,978200.0,11.5679,11.5758,11.5599,11.5679,978200.0
2013-08-22 12:10:00,14.55,14.56,14.54,14.56,1418300.0,11.5758,11.5838,11.5679,11.5838,1418300.0
2013-08-22 12:20:00,14.56,14.56,14.55,14.56,471300.0,11.5838,11.5838,11.5758,11.5838,471300.0
2013-08-22 12:30:00,14.55,14.57,14.55,14.57,576200.0,11.5758,11.5917,11.5758,11.5917,576200.0
2013-08-22 12:40:00,14.57,14.57,14.56,14.56,684200.0,11.5917,11.5917,11.5838,11.5838,684200.0
2013-08-22 12:50:00,14.57,14.57,14.5,14.53,2248700.0,11.5917,11.5917,11.5361,11.5599,2248700.0
2013-08-22 13:00:00,14.52,14.55,14.52,14.55,643100.0,11.552,11.5758,11.552,11.5758,643100.0
2013-08-22 13:10:00,14.55,14.56,14.54,14.55,476000.0,11.5758,11.5838,11.5679,11.5758,476000.0
2013-08-22 13:20:00,14.56,14.56,14.54,14.54,524300.0,11.5838,11.5838,11.5679,11.5679,524300.0
2013-08-22 13:30:00,14.55,14.55,14.54,14.54,689000.0,11.5758,11.5758,11.5679,11.5679,689000.0
2013-08-22 13:40:00,14.55,14.55,14.51,14.53,904000.0,11.5758,11.5758,11.544,11.5599,904000.0
2013-08-22 13:50:00,14.52,14.55,14.52,14.54,642300.0,11.552,11.5758,11.552,11.5679,642300.0
2013-08-22 14:00:00,14.54,14.55,14.53,14.54,448500.0,11.5679,11.5758,11.5599,11.5679,448500.0
2013-08-22 14:10:00,14.54,14.55,14.54,14.54,343400.0,11.5679,11.5758,11.5679,11.5679,343400.0
2013-08-22 14:20:00,14.54,14.56,14.54,14.54,959600.0,11.5679,11.5838,11.5679,11.5679,959600.0
2013-08-22 14:30:00,14.54,14.54,14.52,14.53,716000.0,11.5679,11.5679,11.552,11.5599,716000.0
2013-08-22 14:40:00,14.53,14.54,14.52,14.53,475900.0,11.5599,11.5679,11.552,11.5599,475900.0
2013-08-22 14:50:00,14.53,14.55,14.53,14.53,506700.0,11.5599,11.5758,11.5599,11.5599,506700.0
2013-08-22 15:00:00,14.53,14.54,14.51,14.52,748800.0,11.5599,11.5679,11.544,11.552,748800.0
2013-08-22 15:10:00,14.52,14.53,14.52,14.52,331000.0,11.552,11.5599,11.552,11.552,331000.0
2013-08-22 15:20:00,14.52,14.56,14.52,14.56,1408000.0,11.552,11.5838,11.552,11.5838,1408000.0
2013-08-22 15:30:00,14.55,14.59,14.55,14.59,2747300.0,11.5758,11.6077,11.5758,11.6077,2747300.0
2013-08-22 15:40:00,14.59,14.59,14.56,14.58,2171700.0,11.6077,11.6077,11.5838,11.5997,2171700.0
2013-08-22 15:50:00,14.58,14.58,14.55,14.56,4711500.0,11.5997,11.5997,11.5758,11.5838,4711500.0
2013-08-23 09:30:00,14.59,14.69,14.59,14.68,5916900.0,11.6077,11.6872,11.6077,11.6793,5916900.0
2013-08-23 09:40:00,14.68,14.69,14.63,14.66,4165900.0,11.6793,11.6872,11.6395,11.6633,4165900.0
2013-08-23 09:50:00,14.66,14.67,14.59,14.63,2407500.0,11.6633,11.6713,11.6077,11.6395,2407500.0
2013-08-23 10:00:00,14.64,14.64,14.59,14.63,4271500.0,11.6474,11.6474,11.6077,11.6395,4271500.0
2013-08-23 10:10:00,14.63,14.63,14.6,14.62,1682500.0,11.6395,11.6395,11.6156,11.6315,1682500.0
2013-08-23 10:20:00,14.62,14.62,14.58,14.59,2649500.0,11.6315,11.6315,11.5997,11.6077,2649500.0
2013-08-23 10:30:00,14.58,14.61,14.57,14.59,2059500.0,11.5997,11.6236,11.5917,11.6077,2059500.0
2013-08-23 10:40:00,14.59,14.6,14.54,14.54,2062900.0,11.6077,11.6156,11.5679,11.5679,2062900.0
2013-08-23 10:50:00,14.55,14.58,14.54,14.58,2554000.0,11.5758,11.5997,11.5679,11.5997,2554000.0
2013-08-23 11:00:00,14.58,14.59,14.57,14.58,1094300.0,11.5997,11.6077,11.5917,11.5997,1094300.0
2013-08-23 11:10:00,14.58,14.58,14.55,14.55,1299700.0,11.5997,11.5997,11.5758,11.5758,1299700.0
2013-08-23 11:20:00,14.55,14.56,14.54,14.56,1347900.0,11.5758,11.5838,11.5679,11.5838,1347900.0
2013-08-23 11:30:00,14.56,14.58,14.55,14.56,1595500.0,11.5838,11.5997,11.5758,11.5838,1595500.0
2013-08-23 11:40:00,14.56,14.57,14.55,14.57,1131600.0,11.5838,11.5917,11.5758,11.5917,1131600.0
2013-08-23 11:50:00,14.56,14.57,14.52,14.53,1112900.0,11.5838,11.5917,11.552,11.5599,1112900.0
2013-08-23 12:00:00,14.52,14.54,14.52,14.52,1660400.0,11.552,11.5679,11.552,11.552,1660400.0
2013-08-23 12:10:00,14.52,14.53,14.51,14.51,1292200.0,11.552,11.5599,11.544,11.544,1292200.0
2013-08-23 12:20:00,14.51,14.54,14.51,14.54,923100.0,11.544,11.5679,11.544,11.5679,923100.0
2013-08-23 12:30:00,14.54,14.55,14.53,14.55,1123200.0,11.5679,11.5758,11.5599,11.5758,1123200.0
2013-08-23 12:40:00,14.55,14.55,14.54,14.54,477500.0,11.5758,11.5758,11.5679,11.5679,477500.0
2013-08-23 12:50:00,14.55,14.56,14.54,14.56,436900.0,11.5758,11.5838,11.5679,11.5838,436900.0
2013-08-23 13:00:00,14.56,14.57,14.54,14.57,1655300.0,11.5838,11.5917,11.5679,11.5917,1655300.0
2013-08-23 13:10:00,14.57,14.57,14.56,14.57,706900.0,11.5917,11.5917,11.5838,11.5917,706900.0
2013-08-23 13:20:00,14.57,14.58,14.56,14.58,546300.0,11.5917,11.5997,11.5838,11.5997,546300.0
2013-08-23 13:30:00,14.58,14.58,14.57,14.58,383500.0,11.5997,11.5997,11.5917,11.5997,383500.0
2013-08-23 13:40:00,14.58,14.59,14.57,14.57,863000.0,11.5997,11.6077,11.5917,11.5917,863000.0
2013-08-23 13:50:00,14.58,14.58,14.57,14.58,782800.0,11.5997,11.5997,11.5917,11.5997,782800.0
2013-08-23 14:00:00,14.57,14.58,14.56,14.57,994600.0,11.5917,11.5997,11.5838,11.5917,994600.0
2013-08-23 14:10:00,14.57,14.58,14.56,14.57,791700.0,11.5917,11.5997,11.5838,11.5917,791700.0
2013-08-23 14:20:00,14.56,14.57,14.55,14.56,645000.0,11.5838,11.5917,11.5758,11.5838,645000.0
2013-08-23 14:30:00,14.55,14.57,14.55,14.55,670400.0,11.5758,11.5917,11.5758,11.5758,670400.0
2013-08-23 14:40:00,14.56,14.56,14.54,14.55,529200.0,11.5838,11.5838,11.5679,11.5758,529200.0
2013-08-23 14:50:00,14.54,14.56,14.54,14.56,817700.0,11.5679,11.5838,11.5679,11.5838,817700.0
2013-08-23 15:00:00,14.56,14.56,14.55,14.56,481100.0,11.5838,11.5838,11.5758,11.5838,481100.0
2013-08-23 15:10:00,14.55,14.56,14.53,14.53,1128600.0,11.5758,11.5838,11.5599,11.5599,1128600.0
2013-08-23 15:20:00,14.53,14.55,14.53,14.54,1544600.0,11.5599,11.5758,11.5599,11.5679,1544600.0
2013-08-23 15:30:00,14.54,14.55,14.54,14.54,1412600.0,11.5679,11.5758,11.5679,11.5679,1412600.0
2013-08-23 15:40:00,14.54,14.58,14.54,14.57,2749000.0,11.5679,11.5997,11.5679,11.5917,2749000.0
2013-08-23 15:50:00,14.56,14.58,14.55,14.56,4724200.0,11.5838,11.5997,11.5758,11.5838,4724200.0
2013-08-26 09:30:00,14.53,14.56,14.49,14.54,4893500.0,11.5599,11.5838,11.5281,11.5679,4893500.0
2013-08-26 09:40:00,14.54,14.62,14.54,14.57,2772700.0,11.5679,11.6315,11.5679,11.5917,2772700.0
2013-08-26 09:50:00,14.57,14.59,14.52,14.52,4049200.0,11.5917,11.6077,11.552,11.552,4049200.0
2013-08-26 10:00:00,14.52,14.59,14.51,14.59,2641900.0,11.552,11.6077,11.544,11.6077,2641900.0
2013-08-26 10:10:00,14.59,14.62,14.57,14.6,2412900.0,11.6077,11.6315,11.5917,11.6156,2412900.0
2013-08-26 10:20:00,14.6,14.65,14.59,14.64,2565500.0,11.6156,11.6554,11.6077,11.6474,2565500.0
2013-08-26 10:30:00,14.63,14.66,14.62,14.66,2312900.0,11.6395,11.6633,11.6315,11.6633,2312900.0
2013-08-26 10:40:00,14.66,14.68,14.66,14.67,1419700.0,11.6633,11.6793,11.6633,11.6713,1419700.0
2013-08-26 10:50:00,14.67,14.7,14.67,14.68,2005100.0,11.6713,11.6952,11.6713,11.6793,2005100.0
2013-08-26 11:00:00,14.68,14.7,14.66,14.67,1940700.0,11.6793,11.6952,11.6633,11.6713,1940700.0
2013-08-26 11:10:00,14.67,14.7,14.66,14.69,1599600.0,11.6713,11.6952,11.6633,11.6872,1599600.0
2013-08-26 11:20:00,14.69,14.7,14.68,14.69,1208600.0,11.6872,11.6952,11.6793,11.6872,1208600.0
2013-08-26 11:30:00,14.69,14.7,14.68,14.69,904600.0,11.6872,11.6952,11.6793,11.6872,904600.0
2013-08-26 11:40:00,14.69,14.7,14.67,14.67,1013100.0,11.6872,11.6952,11.6713,11.6713,1013100.0
2013-08-26 11:50:00,14.68,14.68,14.63,14.64,1389500.0,11.6793,11.6793,11.6395,11.6474,1389500.0
2013-08-26 12:00:00,14.64,14.64,14.61,14.63,1632900.0,11.6474,11.6474,11.6236,11.6395,1632900.0
2013-08-26 12:10:00,14.63,14.64,14.62,14.63,855800.0,11.6395,11.6474,11.6315,11.6395,855800.0
2013-08-26 12:20:00,14.62,14.65,14.62,14.63,1653900.0,11.6315,11.6554,11.6315,11.6395,1653900.0
2013-08-26 12:30:00,14.64,14.66,14.63,14.65,990700.0,11.6474,11.6633,11.6395,11.6554,990700.0
2013-08-26 12:40:00,14.64,14.65,14.63,14.63,546800.0,11.6474,11.6554,11.6395,11.6395,546800.0
2013-08-26 12:50:00,14.63,14.66,14.63,14.66,585900.0,11.6395,11.6633,11.6395,11.6633,585900.0
2013-08-26 13:00:00,14.65,14.66,14.65,14.65,419600.0,11.6554,11.6633,11.6554,11.6554,419600.0
2013-08-26 13:10:00,14.65,14.66,14.65,14.65,485400.0,11.6554,11.6633,11.6554,11.6554,485400.0
2013-08-26 13:20:00,14.65,14.66,14.63,14.63,910200.0,11.6554,11.6633,11.6395,11.6395,910200.0
2013-08-26 13:30:00,14.63,14.64,14.62,14.63,545500.0,11.6395,11.6474,11.6315,11.6395,545500.0
2013-08-26 13:40:00,14.63,14.64,14.61,14.64,908800.0,11.6395,11.6474,11.6236,11.6474,908800.0
2013-08-26 13:50:00,14.63,14.65,14.62,14.62,957600.0,11.6395,11.6554,11.6315,11.6315,957600.0
2013-08-26 14:00:00,14.62,14.65,14.62,14.64,768700.0,11.6315,11.6554,11.6315,11.6474,768700.0
2013-08-26 14:10:00,14.64,14.64,14.62,14.63,656600.0,11.6474,11.6474,11.6315,11.6395,656600.0
2013-08-26 14:20:00,14.63,14.64,14.62,14.63,697200.0,11.6395,11.6474,11.6315,11.6395,697200.0
2013-08-26 14:30:00,14.62,14.63,14.62,14.62,223500.0,11.6315,11.6395,11.6315,11.6315,223500.0
2013-08-26 14:40:00,14.62,14.63,14.61,14.62,835900.0,11.6315,11.6395,11.6236,11.6315,835900.0
2013-08-26 14:50:00,14.62,14.62,14.61,14.61,523500.0,11.6315,11.6315,11.6236,11.6236,523500.0
2013-08-26 15:00:00,14.62,14.62,14.61,14.61,395200.0,11.6315,11.6315,11.6236,11.6236,395200.0
2013-08-26 15:10:00,14.61,14.62,14.56,14.56,2689300.0,11.6236,11.6315,11.5838,11.5838,2689300.0
2013-08-26 15:20:00,14.56,14.57,14.5,14.53,4029500.0,11.5838,11.5917,11.5361,11.5599,4029500.0
2013-08-26 15:30:00,14.52,14.55,14.52,14.53,1963900.0,11.552,11.5758,11.552,11.5599,1963900.0
2013-08-26 15:40:00,14.53,14.56,14.52,14.52,2440400.0,11.5599,11.5838,11.552,11.552,2440400.0
2013-08-26 15:50:00,14.52,14.53,14.49,14.5,4998900.0,11.552,11.5599,11.5281,11.5361,4998900.0
2013-08-27 09:30:00,14.26,14.37,14.25,14.36,6724700.0,11.3451,11.4326,11.3372,11.4247,6724700.0
2013-08-27 09:40:00,14.36,14.4,14.35,14.39,4258900.0,11.4247,11.4565,11.4167,11.4485,4258900.0
2013-08-27 09:50:00,14.39,14.41,14.33,14.35,3959900.0,11.4485,11.4644,11.4008,11.4167,3959900.0
2013-08-27 10:00:00,14.35,14.37,14.29,14.32,3381700.0,11.4167,11.4326,11.369,11.3928,3381700.0
2013-08-27 10:10:00,14.31,14.32,14.27,14.28,3439700.0,11.3849,11.3928,11.3531,11.361,3439700.0
2013-08-27 10:20:00,14.28,14.3,14.25,14.26,3303500.0,11.361,11.3769,11.3372,11.3451,3303500.0
2013-08-27 10:30:00,14.27,14.31,14.26,14.29,3425400.0,11.3531,11.3849,11.3451,11.369,3425400.0
2013-08-27 10:40:00,14.29,14.31,14.27,14.27,2691800.0,11.369,11.3849,11.3531,11.3531,2691800.0
2013-08-27 10:50:00,14.27,14.31,14.25,14.31,2610300.0,11.3531,11.3849,11.3372,11.3849,2610300.0
2013-08-27 11:00:00,14.3,14.31,14.27,14.27,2119900.0,11.3769,11.3849,11.3531,11.3531,2119900.0
2013-08-27 11:10:00,14.28,14.29,14.26,14.29,1666400.0,11.361,11.369,11.3451,11.369,1666400.0
2013-08-27 11:20:00,14.28,14.34,14.28,14.32,4173500.0,11.361,11.4088,11.361,11.3928,4173500.0
2013-08-27 11:30:00,14.32,14.33,14.29,14.31,2035100.0,11.3928,11.4008,11.369,11.3849,2035100.0
2013-08-27 11:40:00,14.31,14.32,14.24,14.25,4106200.0,11.3849,11.3928,11.3292,11.3372,4106200.0
2013-08-27 11:50:00,14.25,14.27,14.24,14.26,2682100.0,11.3372,11.3531,11.3292,11.3451,2682100.0
2013-08-27 12:00:00,14.27,14.27,14.21,14.22,3586300.0,11.3531,11.3531,11.3053,11.3133,3586300.0
2013-08-27 12:10:00,14.23,14.24,14.2,14.22,2385800.0,11.3212,11.3292,11.2974,11.3133,2385800.0
2013-08-27 12:20:00,14.22,14.24,14.21,14.22,2429700.0,11.3133,11.3292,11.3053,11.3133,2429700.0
2013-08-27 12:30:00,14.22,14.25,14.21,14.23,1822500.0,11.3133,11.3372,11.3053,11.3212,1822500.0
2013-08-27 12:40:00,14.23,14.24,14.2,14.23,2040200.0,11.3212,11.3292,11.2974,11.3212,2040200.0
2013-08-27 12:50:00,14.23,14.25,14.21,14.21,1303000.0,11.3212,11.3372,11.3053,11.3053,1303000.0
2013-08-27 13:00:00,14.22,14.22,14.2,14.21,1561400.0,11.3133,11.3133,11.2974,11.3053,1561400.0
2013-08-27 13:10:00,14.21,14.22,14.19,14.2,2096000.0,11.3053,11.3133,11.2894,11.2974,2096000.0
2013-08-27 13:20:00,14.2,14.21,14.17,14.2,2607700.0,11.2974,11.3053,11.2735,11.2974,2607700.0
2013-08-27 13:30:00,14.2,14.25,14.19,14.24,1764100.0,11.2974,11.3372,11.2894,11.3292,1764100.0
2013-08-27 13:40:00,14.24,14.27,14.23,14.26,1950600.0,11.3292,11.3531,11.3212,11.3451,1950600.0
2013-08-27 13:50:00,14.26,14.27,14.23,14.24,1218700.0,11.3451,11.3531,11.3212,11.3292,1218700.0
2013-08-27 14:00:00,14.23,14.25,14.23,14.23,1229600.0,11.3212,11.3372,11.3212,11.3212,1229600.0
2013-08-27 14:10:00,14.23,14.24,14.18,14.2,2567200.0,11.3212,11.3292,11.2815,11.2974,2567200.0
2013-08-27 14:20:00,14.2,14.2,14.15,14.18,2528000.0,11.2974,11.2974,11.2576,11.2815,2528000.0
2013-08-27 14:30:00,14.18,14.18,14.14,14.17,3162100.0,11.2815,11.2815,11.2496,11.2735,3162100.0
2013-08-27 14:40:00,14.16,14.19,14.14,14.17,2695100.0,11.2655,11.2894,11.2496,11.2735,2695100.0
2013-08-27 14:50:00,14.17,14.18,14.13,14.15,2312400.0,11.2735,11.2815,11.2417,11.2576,2312400.0
2013-08-27 15:00:00,14.14,14.18,14.14,14.18,1668100.0,11.2496,11.2815,11.2496,11.2815,1668100.0
2013-08-27 15:10:00,14.18,14.18,14.12,14.14,2801600.0,11.2815,11.2815,11.2337,11.2496,2801600.0
2013-08-27 15:20:00,14.13,14.16,14.13,14.14,2792300.0,11.2417,11.2655,11.2417,11.2496,2792300.0
2013-08-27 15:30:00,14.14,14.15,14.11,14.14,3656900.0,11.2496,11.2576,11.2258,11.2496,3656900.0
2013-08-27 15:40:00,14.14,14.15,14.12,14.14,5011700.0,11.2496,11.2576,11.2337,11.2496,5011700.0
2013-08-27 15:50:00,14.14,14.14,14.1,14.11,8043700.0,11.2496,11.2496,11.2178,11.2258,8043700.0
2013-08-28 09:30:00,14.07,14.09,14.01,14.06,7460000.0,11.1939,11.2099,11.1462,11.186,7460000.0
2013-08-28 09:40:00,14.07,14.1,14.05,14.08,6807600.0,11.1939,11.2178,11.178,11.2019,6807600.0
2013-08-28 09:50:00,14.07,14.1,14.01,14.03,5271900.0,11.1939,11.2178,11.1462,11.1621,5271900.0
2013-08-28 10:00:00,14.03,14.05,13.99,13.99,6794900.0,11.1621,11.178,11.1303,11.1303,6794900.0
2013-08-28 10:10:00,13.99,14.07,13.99,14.07,5327600.0,11.1303,11.1939,11.1303,11.1939,5327600.0
2013-08-28 10:20:00,14.06,14.08,14.03,14.05,3043200.0,11.186,11.2019,11.1621,11.178,3043200.0
2013-08-28 10:30:00,14.06,14.13,14.04,14.1,4650200.0,11.186,11.2417,11.1701,11.2178,4650200.0
2013-08-28 10:40:00,14.1,14.11,14.09,14.1,1824800.0,11.2178,11.2258,11.2099,11.2178,1824800.0
2013-08-28 10:50:00,14.1,14.15,14.09,14.14,2058000.0,11.2178,11.2576,11.2099,11.2496,2058000.0
2013-08-28 11:00:00,14.14,14.23,14.13,14.22,3464000.0,11.2496,11.3212,11.2417,11.3133,3464000.0
2013-08-28 11:10:00,14.23,14.24,14.16,14.17,3942500.0,11.3212,11.3292,11.2655,11.2735,3942500.0
2013-08-28 11:20:00,14.16,14.22,14.16,14.18,1919500.0,11.2655,11.3133,11.2655,11.2815,1919500.0
2013-08-28 11:30:00,14.18,14.2,14.16,14.19,1461100.0,11.2815,11.2974,11.2655,11.2894,1461100.0
2013-08-28 11:40:00,14.2,14.21,14.19,14.2,1246900.0,11.2974,11.3053,11.2894,11.2974,1246900.0
2013-08-28 11:50:00,14.21,14.25,14.21,14.24,1873800.0,11.3053,11.3372,11.3053,11.3292,1873800.0
2013-08-28 12:00:00,14.25,14.25,14.22,14.23,1117700.0,11.3372,11.3372,11.3133,11.3212,1117700.0
2013-08-28 12:10:00,14.24,14.24,14.21,14.21,1051800.0,11.3292,11.3292,11.3053,11.3053,1051800.0
2013-08-28 12:20:00,14.21,14.24,14.21,14.24,952100.0,11.3053,11.3292,11.3053,11.3292,952100.0
2013-08-28 12:30:00,14.23,14.25,14.23,14.23,1659200.0,11.3212,11.3372,11.3212,11.3212,1659200.0
2013-08-28 12:40:00,14.23,14.24,14.2,14.21,1014000.0,11.3212,11.3292,11.2974,11.3053,1014000.0
2013-08-28 12:50:00,14.21,14.23,14.21,14.21,625400.0,11.3053,11.3212,11.3053,11.3053,625400.0
2013-08-28 13:00:00,14.21,14.24,14.21,14.24,936500.0,11.3053,11.3292,11.3053,11.3292,936500.0
2013-08-28 13:10:00,14.24,14.24,14.2,14.22,1339000.0,11.3292,11.3292,11.2974,11.3133,1339000.0
2013-08-28 13:20:00,14.22,14.24,14.21,14.24,677200.0,11.3133,11.3292,11.3053,11.3292,677200.0
2013-08-28 13:30:00,14.23,14.24,14.21,14.22,816800.0,11.3212,11.3292,11.3053,11.3133,816800.0
2013-08-28 13:40:00,14.23,14.24,14.22,14.23,1053900.0,11.3212,11.3292,11.3133,11.3212,1053900.0
2013-08-28 13:50:00,14.23,14.24,14.21,14.23,1104600.0,11.3212,11.3292,11.3053,11.3212,1104600.0
2013-08-28 14:00:00,14.23,14.23,14.21,14.21,917100.0,11.3212,11.3212,11.3053,11.3053,917100.0
2013-08-28 14:10:00,14.22,14.22,14.17,14.17,1426600.0,11.3133,11.3133,11.2735,11.2735,1426600.0
2013-08-28 14:20:00,14.18,14.2,14.17,14.19,933100.0,11.2815,11.2974,11.2735,11.2894,933100.0
2013-08-28 14:30:00,14.19,14.19,14.15,14.16,963000.0,11.2894,11.2894,11.2576,11.2655,963000.0
2013-08-28 14:40:00,14.16,14.16,14.13,14.15,1340100.0,11.2655,11.2655,11.2417,11.2576,1340100.0
2013-08-28 14:50:00,14.15,14.16,14.14,14.15,808300.0,11.2576,11.2655,11.2496,11.2576,808300.0
2013-08-28 15:00:00,14.14,14.16,14.13,14.16,1474000.0,11.2496,11.2655,11.2417,11.2655,1474000.0
2013-08-28 15:10:00,14.16,14.19,14.16,14.17,1621500.0,11.2655,11.2894,11.2655,11.2735,1621500.0
2013-08-28 15:20:00,14.17,14.19,14.16,14.16,1598300.0,11.2735,11.2894,11.2655,11.2655,1598300.0
2013-08-28 15:30:00,14.17,14.19,14.16,14.17,1581200.0,11.2735,11.2894,11.2655,11.2735,1581200.0
2013-08-28 15:40:00,14.17,14.18,14.13,14.14,2028800.0,11.2735,11.2815,11.2417,11.2496,2028800.0
2013-08-28 15:50:00,14.14,14.15,14.13,14.14,4577000.0,11.2496,11.2576,11.2417,11.2496,4577000.0
2013-08-29 09:30:00,14.14,14.2,14.12,14.16,5082400.0,11.2496,11.2974,11.2337,11.2655,5082400.0
2013-08-29 09:40:00,14.17,14.19,14.15,14.17,3803600.0,11.2735,11.2894,11.2576,11.2735,3803600.0
2013-08-29 09:50:00,14.16,14.19,14.15,14.16,2846900.0,11.2655,11.2894,11.2576,11.2655,2846900.0
2013-08-29 10:00:00,14.16,14.18,14.15,14.18,1548300.0,11.2655,11.2815,11.2576,11.2815,1548300.0
2013-08-29 10:10:00,14.18,14.2,14.16,14.2,2815600.0,11.2815,11.2974,11.2655,11.2974,2815600.0
2013-08-29 10:20:00,14.2,14.21,14.17,14.17,2373600.0,11.2974,11.3053,11.2735,11.2735,2373600.0
2013-08-29 10:30:00,14.17,14.21,14.16,14.21,1327500.0,11.2735,11.3053,11.2655,11.3053,1327500.0
2013-08-29 10:40:00,14.21,14.25,14.2,14.22,2423600.0,11.3053,11.3372,11.2974,11.3133,2423600.0
2013-08-29 10:50:00,14.22,14.29,14.22,14.29,2783400.0,11.3133,11.369,11.3133,11.369,2783400.0
2013-08-29 11:00:00,14.29,14.3,14.27,14.28,3021800.0,11.369,11.3769,11.3531,11.361,3021800.0
2013-08-29 11:10:00,14.27,14.28,14.22,14.24,2690800.0,11.3531,11.361,11.3133,11.3292,2690800.0
2013-08-29 11:20:00,14.24,14.28,14.24,14.27,2787800.0,11.3292,11.361,11.3292,11.3531,2787800.0
2013-08-29 11:30:00,14.26,14.28,14.26,14.27,1390900.0,11.3451,11.361,11.3451,11.3531,1390900.0
2013-08-29 11:40:00,14.27,14.27,14.25,14.26,1125100.0,11.3531,11.3531,11.3372,11.3451,1125100.0
2013-08-29 11:50:00,14.26,14.27,14.25,14.26,968400.0,11.3451,11.3531,11.3372,11.3451,968400.0
2013-08-29 12:00:00,14.26,14.28,14.24,14.27,1466000.0,11.3451,11.361,11.3292,11.3531,1466000.0
2013-08-29 12:10:00,14.27,14.28,14.25,14.27,1777100.0,11.3531,11.361,11.3372,11.3531,1777100.0
2013-08-29 12:20:00,14.26,14.27,14.25,14.27,714700.0,11.3451,11.3531,11.3372,11.3531,714700.0
2013-08-29 12:30:00,14.27,14.27,14.24,14.25,875100.0,11.3531,11.3531,11.3292,11.3372,875100.0
2013-08-29 12:40:00,14.26,14.27,14.24,14.25,760700.0,11.3451,11.3531,11.3292,11.3372,760700.0
2013-08-29 12:50:00,14.24,14.27,14.24,14.27,792300.0,11.3292,11.3531,11.3292,11.3531,792300.0
2013-08-29 13:00:00,14.27,14.29,14.26,14.28,1657300.0,11.3531,11.369,11.3451,11.361,1657300.0
2013-08-29 13:10:00,14.28,14.29,14.26,14.26,583500.0,11.361,11.369,11.3451,11.3451,583500.0
2013-08-29 13:20:00,14.26,14.27,14.22,14.23,2088800.0,11.3451,11.3531,11.3133,11.3212,2088800.0
2013-08-29 13:30:00,14.24,14.24,14.2,14.22,2071200.0,11.3292,11.3292,11.2974,11.3133,2071200.0
2013-08-29 13:40:00,14.22,14.24,14.21,14.22,762400.0,11.3133,11.3292,11.3053,11.3133,762400.0
2013-08-29 13:50:00,14.22,14.23,14.2,14.22,509900.0,11.3133,11.3212,11.2974,11.3133,509900.0
2013-08-29 14:00:00,14.21,14.24,14.21,14.24,705100.0,11.3053,11.3292,11.3053,11.3292,705100.0
2013-08-29 14:10:00,14.24,14.24,14.22,14.23,830000.0,11.3292,11.3292,11.3133,11.3212,830000.0
2013-08-29 14:20:00,14.23,14.24,14.22,14.22,791700.0,11.3212,11.3292,11.3133,11.3133,791700.0
2013-08-29 14:30:00,14.22,14.25,14.22,14.24,676000.0,11.3133,11.3372,11.3133,11.3292,676000.0
2013-08-29 14:40:00,14.23,14.24,14.22,14.23,654300.0,11.3212,11.3292,11.3133,11.3212,654300.0
2013-08-29 14:50:00,14.24,14.24,14.22,14.23,555100.0,11.3292,11.3292,11.3133,11.3212,555100.0
2013-08-29 15:00:00,14.23,14.23,14.22,14.23,1653100.0,11.3212,11.3212,11.3133,11.3212,1653100.0
2013-08-29 15:10:00,14.23,14.24,14.22,14.23,682800.0,11.3212,11.3292,11.3133,11.3212,682800.0
2013-08-29 15:20:00,14.24,14.24,14.18,14.18,2193700.0,11.3292,11.3292,11.2815,11.2815,2193700.0
2013-08-29 15:30:00,14.18,14.19,14.14,14.18,3078100.0,11.2815,11.2894,11.2496,11.2815,3078100.0
2013-08-29 15:40:00,14.17,14.2,14.16,14.19,2306600.0,11.2735,11.2974,11.2655,11.2894,2306600.0
2013-08-29 15:50:00,14.19,14.2,14.15,14.16,4395700.0,11.2894,11.2974,11.2576,11.2655,4395700.0
2013-08-30 09:30:00,14.23,14.24,14.17,14.18,3861700.0,11.3212,11.3292,11.2735,11.2815,3861700.0
2013-08-30 09:40:00,14.18,14.25,14.16,14.21,2787300.0,11.2815,11.3372,11.2655,11.3053,2787300.0
2013-08-30 09:50:00,14.21,14.25,14.21,14.25,1879800.0,11.3053,11.3372,11.3053,11.3372,1879800.0
2013-08-30 10:00:00,14.25,14.25,14.18,14.21,1835000.0,11.3372,11.3372,11.2815,11.3053,1835000.0
2013-08-30 10:10:00,14.21,14.21,14.14,14.15,3251800.0,11.3053,11.3053,11.2496,11.2576,3251800.0
2013-08-30 10:20:00,14.15,14.16,14.13,14.14,1544800.0,11.2576,11.2655,11.2417,11.2496,1544800.0
2013-08-30 10:30:00,14.14,14.17,14.13,14.14,2332500.0,11.2496,11.2735,11.2417,11.2496,2332500.0
2013-08-30 10:40:00,14.15,14.15,14.1,14.13,1954500.0,11.2576,11.2576,11.2178,11.2417,1954500.0
2013-08-30 10:50:00,14.12,14.14,14.11,14.12,1019800.0,11.2337,11.2496,11.2258,11.2337,1019800.0
2013-08-30 11:00:00,14.12,14.14,14.11,14.14,1258600.0,11.2337,11.2496,11.2258,11.2496,1258600.0
2013-08-30 11:10:00,14.14,14.16,14.13,14.15,1074200.0,11.2496,11.2655,11.2417,11.2576,1074200.0
2013-08-30 11:20:00,14.15,14.15,14.13,14.13,806200.0,11.2576,11.2576,11.2417,11.2417,806200.0
2013-08-30 11:30:00,14.13,14.13,14.11,14.12,1172600.0,11.2417,11.2417,11.2258,11.2337,1172600.0
2013-08-30 11:40:00,14.12,14.14,14.11,14.14,879700.0,11.2337,11.2496,11.2258,11.2496,879700.0
2013-08-30 11:50:00,14.13,14.14,14.11,14.12,891200.0,11.2417,11.2496,11.2258,11.2337,891200.0
2013-08-30 12:00:00,14.11,14.13,14.11,14.12,641700.0,11.2258,11.2417,11.2258,11.2337,641700.0
2013-08-30 12:10:00,14.13,14.16,14.12,14.16,1259300.0,11.2417,11.2655,11.2337,11.2655,1259300.0
2013-08-30 12:20:00,14.15,14.16,14.13,14.15,974300.0,11.2576,11.2655,11.2417,11.2576,974300.0
2013-08-30 12:30:00,14.15,14.16,14.13,14.13,965800.0,11.2576,11.2655,11.2417,11.2417,965800.0
2013-08-30 12:40:00,14.13,14.14,14.11,14.12,1176600.0,11.2417,11.2496,11.2258,11.2337,1176600.0
2013-08-30 12:50:00,14.11,14.14,14.1,14.12,1661700.0,11.2258,11.2496,11.2178,11.2337,1661700.0
2013-08-30 13:00:00,14.13,14.13,14.08,14.08,1809300.0,11.2417,11.2417,11.2019,11.2019,1809300.0
2013-08-30 13:10:00,14.08,14.17,14.08,14.16,3148100.0,11.2019,11.2735,11.2019,11.2655,3148100.0
2013-08-30 13:20:00,14.16,14.16,14.12,14.15,1194300.0,11.2655,11.2655,11.2337,11.2576,1194300.0
2013-08-30 13:30:00,14.15,14.15,14.13,14.14,629800.0,11.2576,11.2576,11.2417,11.2496,629800.0
2013-08-30 13:40:00,14.14,14.17,14.14,14.16,1132900.0,11.2496,11.2735,11.2496,11.2655,1132900.0
2013-08-30 13:50:00,14.16,14.16,14.12,14.12,1152700.0,11.2655,11.2655,11.2337,11.2337,1152700.0
2013-08-30 14:00:00,14.12,14.13,14.11,14.12,711800.0,11.2337,11.2417,11.2258,11.2337,711800.0
2013-08-30 14:10:00,14.12,14.13,14.1,14.12,1010800.0,11.2337,11.2417,11.2178,11.2337,1010800.0
2013-08-30 14:20:00,14.11,14.12,14.11,14.11,489500.0,11.2258,11.2337,11.2258,11.2258,489500.0
2013-08-30 14:30:00,14.11,14.16,14.1,14.14,1349800.0,11.2258,11.2655,11.2178,11.2496,1349800.0
2013-08-30 14:40:00,14.15,14.15,14.14,14.14,642500.0,11.2576,11.2576,11.2496,11.2496,642500.0
2013-08-30 14:50:00,14.15,14.16,14.13,14.15,1221600.0,11.2576,11.2655,11.2417,11.2576,1221600.0
2013-08-30 15:00:00,14.15,14.16,14.13,14.15,1244900.0,11.2576,11.2655,11.2417,11.2576,1244900.0
2013-08-30 15:10:00,14.15,14.16,14.14,14.15,1247900.0,11.2576,11.2655,11.2496,11.2576,1247900.0
2013-08-30 15:20:00,14.15,14.15,14.13,14.14,1404600.0,11.2576,11.2576,11.2417,11.2496,1404600.0
2013-08-30 15:30:00,14.14,14.14,14.12,14.13,1544000.0,11.2496,11.2496,11.2337,11.2417,1544000.0
2013-08-30 15:40:00,14.13,14.13,14.1,14.1,2174500.0,11.2417,11.2417,11.2178,11.2178,2174500.0
2013-08-30 15:50:00,14.11,14.12,14.07,14.12,7779400.0,11.2258,11.2337,11.1939,11.2337,7779400.0
2013-09-03 09:30:00,14.3,14.38,14.29,14.35,6441300.0,11.3769,11.4406,11.369,11.4167,6441300.0
2013-09-03 09:40:00,14.35,14.37,14.32,14.34,2896400.0,11.4167,11.4326,11.3928,11.4088,2896400.0
2013-09-03 09:50:00,14.33,14.35,14.33,14.35,1748800.0,11.4008,11.4167,11.4008,11.4167,1748800.0
2013-09-03 10:00:00,14.34,14.37,14.33,14.36,4058600.0,11.4088,11.4326,11.4008,11.4247,4058600.0
2013-09-03 10:10:00,14.36,14.38,14.35,14.36,3132500.0,11.4247,11.4406,11.4167,11.4247,3132500.0
2013-09-03 10:20:00,14.36,14.38,14.34,14.35,3079000.0,11.4247,11.4406,11.4088,11.4167,3079000.0
2013-09-03 10:30:00,14.35,14.38,14.34,14.36,2472600.0,11.4167,11.4406,11.4088,11.4247,2472600.0
2013-09-03 10:40:00,14.37,14.37,14.35,14.37,1233000.0,11.4326,11.4326,11.4167,11.4326,1233000.0
2013-09-03 10:50:00,14.37,14.37,14.35,14.35,1274600.0,11.4326,11.4326,11.4167,11.4167,1274600.0
2013-09-03 11:00:00,14.35,14.37,14.35,14.36,937100.0,11.4167,11.4326,11.4167,11.4247,937100.0
2013-09-03 11:10:00,14.37,14.37,14.33,14.33,2176800.0,11.4326,11.4326,11.4008,11.4008,2176800.0
2013-09-03 11:20:00,14.33,14.33,14.26,14.27,4376500.0,11.4008,11.4008,11.3451,11.3531,4376500.0
2013-09-03 11:30:00,14.27,14.3,14.25,14.29,1609500.0,11.3531,11.3769,11.3372,11.369,1609500.0
2013-09-03 11:40:00,14.29,14.29,14.24,14.27,1448400.0,11.369,11.369,11.3292,11.3531,1448400.0
2013-09-03 11:50:00,14.27,14.28,14.25,14.26,1285400.0,11.3531,11.361,11.3372,11.3451,1285400.0
2013-09-03 12:00:00,14.26,14.29,14.26,14.29,990900.0,11.3451,11.369,11.3451,11.369,990900.0
2013-09-03 12:10:00,14.29,14.29,14.25,14.26,1094200.0,11.369,11.369,11.3372,11.3451,1094200.0
2013-09-03 12:20:00,14.25,14.27,14.25,14.25,766800.0,11.3372,11.3531,11.3372,11.3372,766800.0
2013-09-03 12:30:00,14.26,14.27,14.24,14.25,527600.0,11.3451,11.3531,11.3292,11.3372,527600.0
2013-09-03 12:40:00,14.25,14.25,14.19,14.21,1682300.0,11.3372,11.3372,11.2894,11.3053,1682300.0
2013-09-03 12:50:00,14.22,14.22,14.21,14.22,909600.0,11.3133,11.3133,11.3053,11.3133,909600.0
2013-09-03 13:00:00,14.21,14.22,14.18,14.21,1296500.0,11.3053,11.3133,11.2815,11.3053,1296500.0
2013-09-03 13:10:00,14.21,14.24,14.21,14.22,1075100.0,11.3053,11.3292,11.3053,11.3133,1075100.0
2013-09-03 13:20:00,14.22,14.24,14.21,14.24,489400.0,11.3133,11.3292,11.3053,11.3292,489400.0
2013-09-03 13:30:00,14.24,14.25,14.22,14.25,830500.0,11.3292,11.3372,11.3133,11.3372,830500.0
2013-09-03 13:40:00,14.25,14.25,14.22,14.23,895800.0,11.3372,11.3372,11.3133,11.3212,895800.0
2013-09-03 13:50:00,14.23,14.25,14.22,14.24,1787600.0,11.3212,11.3372,11.3133,11.3292,1787600.0
2013-09-03 14:00:00,14.24,14.25,14.23,14.25,688100.0,11.3292,11.3372,11.3212,11.3372,688100.0
2013-09-03 14:10:00,14.25,14.27,14.24,14.26,927000.0,11.3372,11.3531,11.3292,11.3451,927000.0
2013-09-03 14:20:00,14.26,14.26,14.21,14.25,1573000.0,11.3451,11.3451,11.3053,11.3372,1573000.0
2013-09-03 14:30:00,14.24,14.25,14.23,14.24,838800.0,11.3292,11.3372,11.3212,11.3292,838800.0
2013-09-03 14:40:00,14.23,14.24,14.2,14.22,1125500.0,11.3212,11.3292,11.2974,11.3133,1125500.0
2013-09-03 14:50:00,14.21,14.24,14.19,14.23,1253300.0,11.3053,11.3292,11.2894,11.3212,1253300.0
2013-09-03 15:00:00,14.23,14.27,14.23,14.26,1378400.0,11.3212,11.3531,11.3212,11.3451,1378400.0
2013-09-03 15:10:00,14.26,14.28,14.25,14.25,1083100.0,11.3451,11.361,11.3372,11.3372,1083100.0
2013-09-03 15:20:00,14.25,14.27,14.25,14.26,1179500.0,11.3372,11.3531,11.3372,11.3451,1179500.0
2013-09-03 15:30:00,14.26,14.27,14.24,14.25,1384600.0,11.3451,11.3531,11.3292,11.3372,1384600.0
2013-09-03 15:40:00,14.26,14.28,14.24,14.24,2240200.0,11.3451,11.361,11.3292,11.3292,2240200.0
2013-09-03 15:50:00,14.24,14.26,14.24,14.26,2613100.0,11.3292,11.3451,11.3292,11.3451,2613100.0
2013-09-04 09:30:00,14.21,14.28,14.21,14.25,4041200.0,11.3132,11.369,11.3132,11.3451,4041200.0
2013-09-04 09:40:00,14.25,14.3,14.24,14.3,2856200.0,11.3451,11.3849,11.3371,11.3849,2856200.0
2013-09-04 09:50:00,14.29,14.32,14.29,14.29,2440700.0,11.3769,11.4008,11.3769,11.3769,2440700.0
2013-09-04 10:00:00,14.29,14.35,14.29,14.31,2711800.0,11.3769,11.4247,11.3769,11.3928,2711800.0
2013-09-04 10:10:00,14.32,14.34,14.31,14.32,2042600.0,11.4008,11.4167,11.3928,11.4008,2042600.0
2013-09-04 10:20:00,14.33,14.34,14.3,14.34,1871400.0,11.4088,11.4167,11.3849,11.4167,1871400.0
2013-09-04 10:30:00,14.34,14.34,14.3,14.32,1466200.0,11.4167,11.4167,11.3849,11.4008,1466200.0
2013-09-04 10:40:00,14.31,14.34,14.31,14.33,1722400.0,11.3928,11.4167,11.3928,11.4088,1722400.0
2013-09-04 10:50:00,14.34,14.35,14.33,14.34,886500.0,11.4167,11.4247,11.4088,11.4167,886500.0
2013-09-04 11:00:00,14.33,14.37,14.33,14.37,2073000.0,11.4088,11.4406,11.4088,11.4406,2073000.0
2013-09-04 11:10:00,14.37,14.38,14.36,14.37,1871200.0,11.4406,11.4486,11.4326,11.4406,1871200.0
2013-09-04 11:20:00,14.37,14.37,14.34,14.37,1375100.0,11.4406,11.4406,11.4167,11.4406,1375100.0
2013-09-04 11:30:00,14.36,14.37,14.36,14.37,732400.0,11.4326,11.4406,11.4326,11.4406,732400.0
2013-09-04 11:40:00,14.37,14.4,14.36,14.38,2589500.0,11.4406,11.4645,11.4326,11.4486,2589500.0
2013-09-04 11:50:00,14.39,14.4,14.38,14.39,831600.0,11.4565,11.4645,11.4486,11.4565,831600.0
2013-09-04 12:00:00,14.39,14.39,14.37,14.37,588400.0,11.4565,11.4565,11.4406,11.4406,588400.0
2013-09-04 12:10:00,14.37,14.38,14.36,14.36,922700.0,11.4406,11.4486,11.4326,11.4326,922700.0
2013-09-04 12:20:00,14.36,14.37,14.36,14.36,526800.0,11.4326,11.4406,11.4326,11.4326,526800.0
2013-09-04 12:30:00,14.36,14.37,14.32,14.34,1888000.0,11.4326,11.4406,11.4008,11.4167,1888000.0
2013-09-04 12:40:00,14.34,14.34,14.31,14.34,1062000.0,11.4167,11.4167,11.3928,11.4167,1062000.0
2013-09-04 12:50:00,14.34,14.34,14.31,14.33,1123400.0,11.4167,11.4167,11.3928,11.4088,1123400.0
2013-09-04 13:00:00,14.33,14.34,14.32,14.32,460500.0,11.4088,11.4167,11.4008,11.4008,460500.0
2013-09-04 13:10:00,14.33,14.35,14.32,14.35,634300.0,11.4088,11.4247,11.4008,11.4247,634300.0
2013-09-04 13:20:00,14.35,14.37,14.34,14.34,1110900.0,11.4247,11.4406,11.4167,11.4167,1110900.0
2013-09-04 13:30:00,14.34,14.35,14.33,14.34,714200.0,11.4167,11.4247,11.4088,11.4167,714200.0
2013-09-04 13:40:00,14.34,14.35,14.32,14.34,864000.0,11.4167,11.4247,11.4008,11.4167,864000.0
2013-09-04 13:50:00,14.34,14.34,14.32,14.33,587800.0,11.4167,11.4167,11.4008,11.4088,587800.0
2013-09-04 14:00:00,14.33,14.35,14.32,14.32,866000.0,11.4088,11.4247,11.4008,11.4008,866000.0
2013-09-04 14:10:00,14.32,14.33,14.31,14.33,841300.0,11.4008,11.4088,11.3928,11.4088,841300.0
2013-09-04 14:20:00,14.32,14.33,14.31,14.31,378100.0,11.4008,11.4088,11.3928,11.3928,378100.0
2013-09-04 14:30:00,14.32,14.32,14.3,14.3,1053600.0,11.4008,11.4008,11.3849,11.3849,1053600.0
2013-09-04 14:40:00,14.31,14.31,14.3,14.31,920600.0,11.3928,11.3928,11.3849,11.3928,920600.0
2013-09-04 14:50:00,14.3,14.33,14.3,14.33,892800.0,11.3849,11.4088,11.3849,11.4088,892800.0
2013-09-04 15:00:00,14.33,14.33,14.31,14.33,1134100.0,11.4088,11.4088,11.3928,11.4088,1134100.0
2013-09-04 15:10:00,14.32,14.35,14.32,14.35,1158800.0,11.4008,11.4247,11.4008,11.4247,1158800.0
2013-09-04 15:20:00,14.35,14.36,14.3,14.33,3010100.0,11.4247,11.4326,11.3849,11.4088,3010100.0
2013-09-04 15:30:00,14.34,14.34,14.3,14.31,2029700.0,11.4167,11.4167,11.3849,11.3928,2029700.0
2013-09-04 15:40:00,14.31,14.32,14.29,14.32,2075100.0,11.3928,11.4008,11.3769,11.4008,2075100.0
2013-09-04 15:50:00,14.32,14.32,14.29,14.31,4266000.0,11.4008,11.4008,11.3769,11.3928,4266000.0
2013-09-05 09:30:00,14.41,14.44,14.36,14.44,3802800.0,11.4725,11.4963,11.4326,11.4963,3802800.0
2013-09-05 09:40:00,14.43,14.46,14.4,14.45,3793400.0,11.4884,11.5123,11.4645,11.5043,3793400.0
2013-09-05 09:50:00,14.44,14.49,14.43,14.49,4125200.0,11.4963,11.5361,11.4884,11.5361,4125200.0
2013-09-05 10:00:00,14.49,14.53,14.48,14.49,6129100.0,11.5361,11.568,11.5282,11.5361,6129100.0
2013-09-05 10:10:00,14.49,14.55,14.49,14.55,3466900.0,11.5361,11.5839,11.5361,11.5839,3466900.0
2013-09-05 10:20:00,14.55,14.55,14.5,14.54,3301400.0,11.5839,11.5839,11.5441,11.576,3301400.0
2013-09-05 10:30:00,14.53,14.54,14.48,14.5,2045500.0,11.568,11.576,11.5282,11.5441,2045500.0
2013-09-05 10:40:00,14.5,14.5,14.46,14.48,2024000.0,11.5441,11.5441,11.5123,11.5282,2024000.0
2013-09-05 10:50:00,14.47,14.5,14.46,14.46,1412700.0,11.5202,11.5441,11.5123,11.5123,1412700.0
2013-09-05 11:00:00,14.46,14.49,14.46,14.47,1557800.0,11.5123,11.5361,11.5123,11.5202,1557800.0
2013-09-05 11:10:00,14.47,14.48,14.46,14.47,777300.0,11.5202,11.5282,11.5123,11.5202,777300.0
2013-09-05 11:20:00,14.46,14.47,14.44,14.46,1552100.0,11.5123,11.5202,11.4963,11.5123,1552100.0
2013-09-05 11:30:00,14.46,14.49,14.44,14.48,1343800.0,11.5123,11.5361,11.4963,11.5282,1343800.0
2013-09-05 11:40:00,14.48,14.49,14.46,14.47,738300.0,11.5282,11.5361,11.5123,11.5202,738300.0
2013-09-05 11:50:00,14.48,14.48,14.46,14.47,601500.0,11.5282,11.5282,11.5123,11.5202,601500.0
2013-09-05 12:00:00,14.46,14.47,14.45,14.46,602500.0,11.5123,11.5202,11.5043,11.5123,602500.0
2013-09-05 12:10:00,14.45,14.46,14.42,14.43,715400.0,11.5043,11.5123,11.4804,11.4884,715400.0
2013-09-05 12:20:00,14.43,14.44,14.42,14.44,566900.0,11.4884,11.4963,11.4804,11.4963,566900.0
2013-09-05 12:30:00,14.44,14.44,14.43,14.44,166700.0,11.4963,11.4963,11.4884,11.4963,166700.0
2013-09-05 12:40:00,14.44,14.45,14.43,14.43,725500.0,11.4963,11.5043,11.4884,11.4884,725500.0
2013-09-05 12:50:00,14.44,14.45,14.43,14.43,791700.0,11.4963,11.5043,11.4884,11.4884,791700.0
2013-09-05 13:00:00,14.43,14.44,14.43,14.44,843400.0,11.4884,11.4963,11.4884,11.4963,843400.0
2013-09-05 13:10:00,14.44,14.44,14.42,14.42,1157000.0,11.4963,11.4963,11.4804,11.4804,1157000.0
2013-09-05 13:20:00,14.42,14.44,14.42,14.42,678000.0,11.4804,11.4963,11.4804,11.4804,678000.0
2013-09-05 13:30:00,14.43,14.44,14.42,14.43,419900.0,11.4884,11.4963,11.4804,11.4884,419900.0
2013-09-05 13:40:00,14.42,14.45,14.42,14.44,681200.0,11.4804,11.5043,11.4804,11.4963,681200.0
2013-09-05 13:50:00,14.44,14.45,14.42,14.43,892300.0,11.4963,11.5043,11.4804,11.4884,892300.0
2013-09-05 14:00:00,14.43,14.44,14.42,14.43,783600.0,11.4884,11.4963,11.4804,11.4884,783600.0
2013-09-05 14:10:00,14.43,14.45,14.43,14.44,466200.0,11.4884,11.5043,11.4884,11.4963,466200.0
2013-09-05 14:20:00,14.43,14.44,14.41,14.41,1014400.0,11.4884,11.4963,11.4725,11.4725,1014400.0
2013-09-05 14:30:00,14.42,14.43,14.41,14.43,916900.0,11.4804,11.4884,11.4725,11.4884,916900.0
2013-09-05 14:40:00,14.43,14.43,14.42,14.43,380700.0,11.4884,11.4884,11.4804,11.4884,380700.0
2013-09-05 14:50:00,14.43,14.45,14.42,14.45,1064200.0,11.4884,11.5043,11.4804,11.5043,1064200.0
2013-09-05 15:00:00,14.45,14.46,14.42,14.43,1648900.0,11.5043,11.5123,11.4804,11.4884,1648900.0
2013-09-05 15:10:00,14.43,14.43,14.4,14.41,1292600.0,11.4884,11.4884,11.4645,11.4725,1292600.0
2013-09-05 15:20:00,14.41,14.41,14.39,14.4,1525700.0,11.4725,11.4725,11.4565,11.4645,1525700.0
2013-09-05 15:30:00,14.4,14.4,14.38,14.4,1462300.0,11.4645,11.4645,11.4486,11.4645,1462300.0
2013-09-05 15:40:00,14.4,14.4,14.37,14.37,1599700.0,11.4645,11.4645,11.4406,11.4406,1599700.0
2013-09-05 15:50:00,14.37,14.39,14.36,14.39,6212400.0,11.4406,11.4565,11.4326,11.4565,6212400.0
2013-09-06 09:30:00,14.47,14.5,14.4,14.42,5134700.0,11.5202,11.5441,11.4645,11.4804,5134700.0
2013-09-06 09:40:00,14.42,14.42,14.27,14.34,6356300.0,11.4804,11.4804,11.361,11.4167,6356300.0
2013-09-06 09:50:00,14.34,14.38,14.31,14.37,5243900.0,11.4167,11.4486,11.3928,11.4406,5243900.0
2013-09-06 10:00:00,14.36,14.36,14.28,14.36,5262600.0,11.4326,11.4326,11.369,11.4326,5262600.0
2013-09-06 10:10:00,14.36,14.4,14.34,14.38,3996400.0,11.4326,11.4645,11.4167,11.4486,3996400.0
2013-09-06 10:20:00,14.38,14.39,14.35,14.36,2234600.0,11.4486,11.4565,11.4247,11.4326,2234600.0
2013-09-06 10:30:00,14.36,14.38,14.34,14.34,1287200.0,11.4326,11.4486,11.4167,11.4167,1287200.0
2013-09-06 10:40:00,14.34,14.41,14.34,14.39,2255400.0,11.4167,11.4725,11.4167,11.4565,2255400.0
2013-09-06 10:50:00,14.4,14.44,14.37,14.44,2426300.0,11.4645,11.4963,11.4406,11.4963,2426300.0
2013-09-06 11:00:00,14.44,14.47,14.43,14.44,1974400.0,11.4963,11.5202,11.4884,11.4963,1974400.0
2013-09-06 11:10:00,14.45,14.45,14.39,14.39,2194100.0,11.5043,11.5043,11.4565,11.4565,2194100.0
2013-09-06 11:20:00,14.4,14.43,14.39,14.43,1053800.0,11.4645,11.4884,11.4565,11.4884,1053800.0
2013-09-06 11:30:00,14.43,14.44,14.41,14.43,1218600.0,11.4884,11.4963,11.4725,11.4884,1218600.0
2013-09-06 11:40:00,14.43,14.44,14.41,14.44,994800.0,11.4884,11.4963,11.4725,11.4963,994800.0
2013-09-06 11:50:00,14.43,14.44,14.41,14.43,877800.0,11.4884,11.4963,11.4725,11.4884,877800.0
2013-09-06 12:00:00,14.43,14.44,14.42,14.43,516600.0,11.4884,11.4963,11.4804,11.4884,516600.0
2013-09-06 12:10:00,14.42,14.45,14.42,14.44,461300.0,11.4804,11.5043,11.4804,11.4963,461300.0
2013-09-06 12:20:00,14.45,14.45,14.42,14.44,727200.0,11.5043,11.5043,11.4804,11.4963,727200.0
2013-09-06 12:30:00,14.44,14.44,14.4,14.4,736800.0,11.4963,11.4963,11.4645,11.4645,736800.0
2013-09-06 12:40:00,14.4,14.43,14.4,14.42,553600.0,11.4645,11.4884,11.4645,11.4804,553600.0
2013-09-06 12:50:00,14.43,14.43,14.42,14.43,491000.0,11.4884,11.4884,11.4804,11.4884,491000.0
2013-09-06 13:00:00,14.43,14.44,14.42,14.44,581600.0,11.4884,11.4963,11.4804,11.4963,581600.0
2013-09-06 13:10:00,14.44,14.45,14.43,14.45,935400.0,11.4963,11.5043,11.4884,11.5043,935400.0
2013-09-06 13:20:00,14.45,14.45,14.42,14.43,942100.0,11.5043,11.5043,11.4804,11.4884,942100.0
2013-09-06 13:30:00,14.43,14.43,14.42,14.43,593100.0,11.4884,11.4884,11.4804,11.4884,593100.0
2013-09-06 13:40:00,14.43,14.45,14.42,14.44,715600.0,11.4884,11.5043,11.4804,11.4963,715600.0
2013-09-06 13:50:00,14.45,14.45,14.43,14.44,703400.0,11.5043,11.5043,11.4884,11.4963,703400.0
2013-09-06 14:00:00,14.44,14.45,14.43,14.45,811600.0,11.4963,11.5043,11.4884,11.5043,811600.0
2013-09-06 14:10:00,14.45,14.45,14.43,14.45,723900.0,11.5043,11.5043,11.4884,11.5043,723900.0
2013-09-06 14:20:00,14.45,14.45,14.44,14.44,283400.0,11.5043,11.5043,11.4963,11.4963,283400.0
2013-09-06 14:30:00,14.45,14.45,14.43,14.44,1244600.0,11.5043,11.5043,11.4884,11.4963,1244600.0
2013-09-06 14:40:00,14.44,14.44,14.42,14.43,1204700.0,11.4963,11.4963,11.4804,11.4884,1204700.0
2013-09-06 14:50:00,14.42,14.43,14.39,14.4,1126700.0,11.4804,11.4884,11.4565,11.4645,1126700.0
2013-09-06 15:00:00,14.4,14.41,14.37,14.37,1619200.0,11.4645,11.4725,11.4406,11.4406,1619200.0
2013-09-06 15:10:00,14.37,14.41,14.35,14.41,1997600.0,11.4406,11.4725,11.4247,11.4725,1997600.0
2013-09-06 15:20:00,14.41,14.42,14.39,14.4,1177100.0,11.4725,11.4804,11.4565,11.4645,1177100.0
2013-09-06 15:30:00,14.39,14.4,14.36,14.39,2313100.0,11.4565,11.4645,11.4326,11.4565,2313100.0
2013-09-06 15:40:00,14.39,14.39,14.36,14.36,1815700.0,11.4565,11.4565,11.4326,11.4326,1815700.0
2013-09-06 15:50:00,14.36,14.38,14.35,14.35,3698200.0,11.4326,11.4486,11.4247,11.4247,3698200.0
2013-09-09 09:30:00,14.41,14.43,14.37,14.38,4032000.0,11.4725,11.4884,11.4406,11.4486,4032000.0
2013-09-09 09:40:00,14.38,14.46,14.38,14.46,2888700.0,11.4486,11.5123,11.4486,11.5123,2888700.0
2013-09-09 09:50:00,14.45,14.49,14.44,14.44,2523200.0,11.5043,11.5361,11.4963,11.4963,2523200.0
2013-09-09 10:00:00,14.45,14.46,14.41,14.43,2306400.0,11.5043,11.5123,11.4725,11.4884,2306400.0
2013-09-09 10:10:00,14.43,14.44,14.41,14.43,2402000.0,11.4884,11.4963,11.4725,11.4884,2402000.0
2013-09-09 10:20:00,14.43,14.45,14.38,14.38,1373000.0,11.4884,11.5043,11.4486,11.4486,1373000.0
2013-09-09 10:30:00,14.39,14.43,14.38,14.4,1703400.0,11.4565,11.4884,11.4486,11.4645,1703400.0
2013-09-09 10:40:00,14.4,14.43,14.4,14.43,1268800.0,11.4645,11.4884,11.4645,11.4884,1268800.0
2013-09-09 10:50:00,14.43,14.43,14.41,14.42,1294800.0,11.4884,11.4884,11.4725,11.4804,1294800.0
2013-09-09 11:00:00,14.43,14.43,14.4,14.42,894200.0,11.4884,11.4884,11.4645,11.4804,894200.0
2013-09-09 11:10:00,14.43,14.43,14.4,14.41,996600.0,11.4884,11.4884,11.4645,11.4725,996600.0
2013-09-09 11:20:00,14.41,14.43,14.41,14.43,627200.0,11.4725,11.4884,11.4725,11.4884,627200.0
2013-09-09 11:30:00,14.43,14.45,14.42,14.44,1366500.0,11.4884,11.5043,11.4804,11.4963,1366500.0
2013-09-09 11:40:00,14.45,14.45,14.44,14.45,664500.0,11.5043,11.5043,11.4963,11.5043,664500.0
2013-09-09 11:50:00,14.44,14.45,14.44,14.45,583200.0,11.4963,11.5043,11.4963,11.5043,583200.0
2013-09-09 12:00:00,14.45,14.45,14.44,14.45,446600.0,11.5043,11.5043,11.4963,11.5043,446600.0
2013-09-09 12:10:00,14.44,14.48,14.44,14.46,2505000.0,11.4963,11.5282,11.4963,11.5123,2505000.0
2013-09-09 12:20:00,14.47,14.47,14.45,14.46,1035300.0,11.5202,11.5202,11.5043,11.5123,1035300.0
2013-09-09 12:30:00,14.46,14.46,14.44,14.45,761400.0,11.5123,11.5123,11.4963,11.5043,761400.0
2013-09-09 12:40:00,14.45,14.46,14.44,14.44,578000.0,11.5043,11.5123,11.4963,11.4963,578000.0
2013-09-09 12:50:00,14.44,14.45,14.43,14.45,815100.0,11.4963,11.5043,11.4884,11.5043,815100.0
2013-09-09 13:00:00,14.45,14.45,14.43,14.45,725500.0,11.5043,11.5043,11.4884,11.5043,725500.0
2013-09-09 13:10:00,14.45,14.45,14.44,14.44,345000.0,11.5043,11.5043,11.4963,11.4963,345000.0
2013-09-09 13:20:00,14.44,14.45,14.43,14.44,550000.0,11.4963,11.5043,11.4884,11.4963,550000.0
2013-09-09 13:30:00,14.44,14.45,14.43,14.45,402500.0,11.4963,11.5043,11.4884,11.5043,402500.0
2013-09-09 13:40:00,14.45,14.45,14.43,14.44,583000.0,11.5043,11.5043,11.4884,11.4963,583000.0
2013-09-09 13:50:00,14.44,14.45,14.43,14.45,745000.0,11.4963,11.5043,11.4884,11.5043,745000.0
2013-09-09 14:00:00,14.45,14.47,14.44,14.46,1113100.0,11.5043,11.5202,11.4963,11.5123,1113100.0
2013-09-09 14:10:00,14.45,14.48,14.45,14.47,1125500.0,11.5043,11.5282,11.5043,11.5202,1125500.0
2013-09-09 14:20:00,14.48,14.48,14.45,14.45,762900.0,11.5282,11.5282,11.5043,11.5043,762900.0
2013-09-09 14:30:00,14.46,14.47,14.45,14.46,1116700.0,11.5123,11.5202,11.5043,11.5123,1116700.0
2013-09-09 14:40:00,14.46,14.47,14.45,14.46,608100.0,11.5123,11.5202,11.5043,11.5123,608100.0
2013-09-09 14:50:00,14.46,14.47,14.45,14.45,475500.0,11.5123,11.5202,11.5043,11.5043,475500.0
2013-09-09 15:00:00,14.45,14.47,14.45,14.47,1080800.0,11.5043,11.5202,11.5043,11.5202,1080800.0
2013-09-09 15:10:00,14.46,14.47,14.46,14.47,783400.0,11.5123,11.5202,11.5123,11.5202,783400.0
2013-09-09 15:20:00,14.47,14.48,14.45,14.48,1136000.0,11.5202,11.5282,11.5043,11.5282,1136000.0
2013-09-09 15:30:00,14.48,14.49,14.47,14.48,1334800.0,11.5282,11.5361,11.5202,11.5282,1334800.0
2013-09-09 15:40:00,14.47,14.49,14.47,14.48,1583200.0,11.5202,11.5361,11.5202,11.5282,1583200.0
2013-09-09 15:50:00,14.47,14.48,14.47,14.48,3551300.0,11.5202,11.5282,11.5202,11.5282,3551300.0
2013-09-10 09:30:00,14.52,14.59,14.52,14.56,8620600.0,11.56,11.6158,11.56,11.5919,8620600.0
2013-09-10 09:40:00,14.56,14.58,14.53,14.57,3843800.0,11.5919,11.6078,11.568,11.5998,3843800.0
2013-09-10 09:50:00,14.57,14.62,14.57,14.61,4486700.0,11.5998,11.6396,11.5998,11.6317,4486700.0
2013-09-10 10:00:00,14.61,14.66,14.6,14.65,4507800.0,11.6317,11.6715,11.6237,11.6635,4507800.0
2013-09-10 10:10:00,14.65,14.66,14.62,14.64,4640100.0,11.6635,11.6715,11.6396,11.6556,4640100.0
2013-09-10 10:20:00,14.65,14.66,14.63,14.65,2305600.0,11.6635,11.6715,11.6476,11.6635,2305600.0
2013-09-10 10:30:00,14.65,14.65,14.63,14.64,2301800.0,11.6635,11.6635,11.6476,11.6556,2301800.0
2013-09-10 10:40:00,14.64,14.68,14.64,14.67,3256900.0,11.6556,11.6874,11.6556,11.6795,3256900.0
2013-09-10 10:50:00,14.68,14.69,14.66,14.67,1926500.0,11.6874,11.6954,11.6715,11.6795,1926500.0
2013-09-10 11:00:00,14.67,14.68,14.63,14.66,2683400.0,11.6795,11.6874,11.6476,11.6715,2683400.0
2013-09-10 11:10:00,14.65,14.67,14.65,14.67,1353000.0,11.6635,11.6795,11.6635,11.6795,1353000.0
2013-09-10 11:20:00,14.67,14.68,14.66,14.68,993400.0,11.6795,11.6874,11.6715,11.6874,993400.0
2013-09-10 11:30:00,14.67,14.68,14.65,14.66,2024900.0,11.6795,11.6874,11.6635,11.6715,2024900.0
2013-09-10 11:40:00,14.66,14.67,14.6,14.62,3285900.0,11.6715,11.6795,11.6237,11.6396,3285900.0
2013-09-10 11:50:00,14.63,14.65,14.62,14.64,1114400.0,11.6476,11.6635,11.6396,11.6556,1114400.0
2013-09-10 12:00:00,14.63,14.65,14.63,14.65,772600.0,11.6476,11.6635,11.6476,11.6635,772600.0
2013-09-10 12:10:00,14.65,14.65,14.62,14.63,1042100.0,11.6635,11.6635,11.6396,11.6476,1042100.0
2013-09-10 12:20:00,14.64,14.65,14.63,14.64,700600.0,11.6556,11.6635,11.6476,11.6556,700600.0
2013-09-10 12:30:00,14.64,14.65,14.64,14.65,736100.0,11.6556,11.6635,11.6556,11.6635,736100.0
2013-09-10 12:40:00,14.64,14.66,14.64,14.64,1199200.0,11.6556,11.6715,11.6556,11.6556,1199200.0
2013-09-10 12:50:00,14.64,14.66,14.64,14.66,710800.0,11.6556,11.6715,11.6556,11.6715,710800.0
2013-09-10 13:00:00,14.66,14.66,14.64,14.64,1062300.0,11.6715,11.6715,11.6556,11.6556,1062300.0
2013-09-10 13:10:00,14.64,14.65,14.63,14.65,989800.0,11.6556,11.6635,11.6476,11.6635,989800.0
2013-09-10 13:20:00,14.65,14.67,14.64,14.65,1035100.0,11.6635,11.6795,11.6556,11.6635,1035100.0
2013-09-10 13:30:00,14.65,14.66,14.64,14.65,435700.0,11.6635,11.6715,11.6556,11.6635,435700.0
2013-09-10 13:40:00,14.64,14.66,14.64,14.64,500800.0,11.6556,11.6715,11.6556,11.6556,500800.0
2013-09-10 13:50:00,14.64,14.65,14.64,14.65,254800.0,11.6556,11.6635,11.6556,11.6635,254800.0
2013-09-10 14:00:00,14.65,14.66,14.64,14.64,880400.0,11.6635,11.6715,11.6556,11.6556,880400.0
2013-09-10 14:10:00,14.64,14.65,14.62,14.63,1299000.0,11.6556,11.6635,11.6396,11.6476,1299000.0
2013-09-10 14:20:00,14.62,14.63,14.62,14.62,618000.0,11.6396,11.6476,11.6396,11.6396,618000.0
2013-09-10 14:30:00,14.63,14.63,14.61,14.63,1520000.0,11.6476,11.6476,11.6317,11.6476,1520000.0
2013-09-10 14:40:00,14.62,14.64,14.62,14.63,531800.0,11.6396,11.6556,11.6396,11.6476,531800.0
2013-09-10 14:50:00,14.64,14.65,14.63,14.64,627600.0,11.6556,11.6635,11.6476,11.6556,627600.0
2013-09-10 15:00:00,14.65,14.65,14.64,14.64,539400.0,11.6635,11.6635,11.6556,11.6556,539400.0
2013-09-10 15:10:00,14.64,14.65,14.63,14.64,942900.0,11.6556,11.6635,11.6476,11.6556,942900.0
2013-09-10 15:20:00,14.63,14.65,14.63,14.64,1473200.0,11.6476,11.6635,11.6476,11.6556,1473200.0
2013-09-10 15:30:00,14.63,14.65,14.63,14.65,1715900.0,11.6476,11.6635,11.6476,11.6635,1715900.0
2013-09-10 15:40:00,14.64,14.65,14.61,14.61,3506200.0,11.6556,11.6635,11.6317,11.6317,3506200.0
2013-09-10 15:50:00,14.61,14.62,14.59,14.62,7931200.0,11.6317,11.6396,11.6158,11.6396,7931200.0
2013-09-11 09:30:00,14.56,14.65,14.56,14.63,5128500.0,11.5919,11.6635,11.5919,11.6476,5128500.0
2013-09-11 09:40:00,14.63,14.66,14.63,14.64,2326600.0,11.6476,11.6715,11.6476,11.6556,2326600.0
2013-09-11 09:50:00,14.63,14.65,14.52,14.53,4174000.0,11.6476,11.6635,11.56,11.568,4174000.0
2013-09-11 10:00:00,14.53,14.57,14.53,14.55,2337200.0,11.568,11.5998,11.568,11.5839,2337200.0
2013-09-11 10:10:00,14.55,14.57,14.53,14.55,2031500.0,11.5839,11.5998,11.568,11.5839,2031500.0
2013-09-11 10:20:00,14.56,14.56,14.54,14.54,1666500.0,11.5919,11.5919,11.576,11.576,1666500.0
2013-09-11 10:30:00,14.54,14.57,14.54,14.56,1235400.0,11.576,11.5998,11.576,11.5919,1235400.0
2013-09-11 10:40:00,14.55,14.57,14.55,14.56,907300.0,11.5839,11.5998,11.5839,11.5919,907300.0
2013-09-11 10:50:00,14.55,14.57,14.55,14.57,672000.0,11.5839,11.5998,11.5839,11.5998,672000.0
2013-09-11 11:00:00,14.57,14.58,14.55,14.57,1714700.0,11.5998,11.6078,11.5839,11.5998,1714700.0
2013-09-11 11:10:00,14.57,14.58,14.56,14.58,867800.0,11.5998,11.6078,11.5919,11.6078,867800.0
2013-09-11 11:20:00,14.57,14.58,14.57,14.58,707700.0,11.5998,11.6078,11.5998,11.6078,707700.0
2013-09-11 11:30:00,14.57,14.62,14.57,14.61,1973400.0,11.5998,11.6396,11.5998,11.6317,1973400.0
2013-09-11 11:40:00,14.61,14.64,14.6,14.64,1816600.0,11.6317,11.6556,11.6237,11.6556,1816600.0
2013-09-11 11:50:00,14.64,14.64,14.63,14.64,956600.0,11.6556,11.6556,11.6476,11.6556,956600.0
2013-09-11 12:00:00,14.64,14.66,14.63,14.66,2109100.0,11.6556,11.6715,11.6476,11.6715,2109100.0
2013-09-11 12:10:00,14.65,14.67,14.63,14.63,3016500.0,11.6635,11.6795,11.6476,11.6476,3016500.0
2013-09-11 12:20:00,14.63,14.66,14.63,14.66,1026800.0,11.6476,11.6715,11.6476,11.6715,1026800.0
2013-09-11 12:30:00,14.66,14.67,14.65,14.67,1525300.0,11.6715,11.6795,11.6635,11.6795,1525300.0
2013-09-11 12:40:00,14.66,14.67,14.64,14.66,1258800.0,11.6715,11.6795,11.6556,11.6715,1258800.0
2013-09-11 12:50:00,14.65,14.67,14.64,14.66,945400.0,11.6635,11.6795,11.6556,11.6715,945400.0
2013-09-11 13:00:00,14.66,14.67,14.64,14.67,899700.0,11.6715,11.6795,11.6556,11.6795,899700.0
2013-09-11 13:10:00,14.66,14.67,14.64,14.65,756200.0,11.6715,11.6795,11.6556,11.6635,756200.0
2013-09-11 13:20:00,14.66,14.66,14.65,14.66,520700.0,11.6715,11.6715,11.6635,11.6715,520700.0
2013-09-11 13:30:00,14.66,14.68,14.65,14.67,1736900.0,11.6715,11.6874,11.6635,11.6795,1736900.0
2013-09-11 13:40:00,14.66,14.67,14.66,14.67,418500.0,11.6715,11.6795,11.6715,11.6795,418500.0
2013-09-11 13:50:00,14.66,14.67,14.65,14.66,817500.0,11.6715,11.6795,11.6635,11.6715,817500.0
2013-09-11 14:00:00,14.66,14.67,14.65,14.66,822300.0,11.6715,11.6795,11.6635,11.6715,822300.0
2013-09-11 14:10:00,14.65,14.66,14.64,14.65,1464800.0,11.6635,11.6715,11.6556,11.6635,1464800.0
2013-09-11 14:20:00,14.65,14.66,14.64,14.65,1018600.0,11.6635,11.6715,11.6556,11.6635,1018600.0
2013-09-11 14:30:00,14.64,14.65,14.64,14.64,442900.0,11.6556,11.6635,11.6556,11.6556,442900.0
2013-09-11 14:40:00,14.65,14.65,14.64,14.65,418900.0,11.6635,11.6635,11.6556,11.6635,418900.0
2013-09-11 14:50:00,14.65,14.65,14.63,14.63,1192600.0,11.6635,11.6635,11.6476,11.6476,1192600.0
2013-09-11 15:00:00,14.63,14.65,14.62,14.64,1427500.0,11.6476,11.6635,11.6396,11.6556,1427500.0
2013-09-11 15:10:00,14.63,14.64,14.61,14.61,1132300.0,11.6476,11.6556,11.6317,11.6317,1132300.0
2013-09-11 15:20:00,14.61,14.63,14.6,14.63,2104300.0,11.6317,11.6476,11.6237,11.6476,2104300.0
2013-09-11 15:30:00,14.62,14.63,14.62,14.63,703000.0,11.6396,11.6476,11.6396,11.6476,703000.0
2013-09-11 15:40:00,14.63,14.63,14.62,14.62,1580000.0,11.6476,11.6476,11.6396,11.6396,1580000.0
2013-09-11 15:50:00,14.63,14.66,14.6,14.65,6276800.0,11.6476,11.6715,11.6237,11.6635,6276800.0
2013-09-12 09:30:00,14.65,14.68,14.62,14.63,4200100.0,11.6635,11.6874,11.6396,11.6476,4200100.0
2013-09-12 09:40:00,14.63,14.64,14.61,14.64,2666700.0,11.6476,11.6556,11.6317,11.6556,2666700.0
2013-09-12 09:50:00,14.63,14.65,14.63,14.63,1699800.0,11.6476,11.6635,11.6476,11.6476,1699800.0
2013-09-12 10:00:00,14.64,14.64,14.6,14.61,1821800.0,11.6556,11.6556,11.6237,11.6317,1821800.0
2013-09-12 10:10:00,14.61,14.61,14.58,14.59,2645200.0,11.6317,11.6317,11.6078,11.6158,2645200.0
2013-09-12 10:20:00,14.6,14.62,14.58,14.62,1706200.0,11.6237,11.6396,11.6078,11.6396,1706200.0
2013-09-12 10:30:00,14.62,14.62,14.6,14.61,1796700.0,11.6396,11.6396,11.6237,11.6317,1796700.0
2013-09-12 10:40:00,14.61,14.61,14.58,14.58,965200.0,11.6317,11.6317,11.6078,11.6078,965200.0
2013-09-12 10:50:00,14.58,14.6,14.54,14.54,1978200.0,11.6078,11.6237,11.576,11.576,1978200.0
2013-09-12 11:00:00,14.55,14.58,14.54,14.56,2170500.0,11.5839,11.6078,11.576,11.5919,2170500.0
2013-09-12 11:10:00,14.56,14.57,14.55,14.55,1156900.0,11.5919,11.5998,11.5839,11.5839,1156900.0
2013-09-12 11:20:00,14.55,14.58,14.55,14.56,1062900.0,11.5839,11.6078,11.5839,11.5919,1062900.0
2013-09-12 11:30:00,14.57,14.58,14.54,14.54,1641600.0,11.5998,11.6078,11.576,11.576,1641600.0
2013-09-12 11:40:00,14.54,14.57,14.54,14.57,1072600.0,11.576,11.5998,11.576,11.5998,1072600.0
2013-09-12 11:50:00,14.57,14.57,14.54,14.56,1322900.0,11.5998,11.5998,11.576,11.5919,1322900.0
2013-09-12 12:00:00,14.56,14.56,14.54,14.55,1081800.0,11.5919,11.5919,11.576,11.5839,1081800.0
2013-09-12 12:10:00,14.54,14.55,14.52,14.53,1826000.0,11.576,11.5839,11.56,11.568,1826000.0
2013-09-12 12:20:00,14.52,14.54,14.51,14.54,1979500.0,11.56,11.576,11.5521,11.576,1979500.0
2013-09-12 12:30:00,14.53,14.54,14.52,14.54,839100.0,11.568,11.576,11.56,11.576,839100.0
2013-09-12 12:40:00,14.54,14.54,14.52,14.52,891600.0,11.576,11.576,11.56,11.56,891600.0
2013-09-12 12:50:00,14.53,14.54,14.52,14.53,728800.0,11.568,11.576,11.56,11.568,728800.0
2013-09-12 13:00:00,14.54,14.54,14.52,14.53,627000.0,11.576,11.576,11.56,11.568,627000.0
2013-09-12 13:10:00,14.53,14.55,14.52,14.54,1023800.0,11.568,11.5839,11.56,11.576,1023800.0
2013-09-12 13:20:00,14.54,14.54,14.53,14.53,478000.0,11.576,11.576,11.568,11.568,478000.0
2013-09-12 13:30:00,14.53,14.54,14.52,14.52,1112100.0,11.568,11.576,11.56,11.56,1112100.0
2013-09-12 13:40:00,14.53,14.53,14.51,14.52,959800.0,11.568,11.568,11.5521,11.56,959800.0
2013-09-12 13:50:00,14.51,14.53,14.51,14.52,703300.0,11.5521,11.568,11.5521,11.56,703300.0
2013-09-12 14:00:00,14.52,14.52,14.51,14.52,323300.0,11.56,11.56,11.5521,11.56,323300.0
2013-09-12 14:10:00,14.52,14.53,14.51,14.52,1176800.0,11.56,11.568,11.5521,11.56,1176800.0
2013-09-12 14:20:00,14.52,14.52,14.51,14.51,423500.0,11.56,11.56,11.5521,11.5521,423500.0
2013-09-12 14:30:00,14.52,14.52,14.5,14.5,1527700.0,11.56,11.56,11.5441,11.5441,1527700.0
2013-09-12 14:40:00,14.5,14.53,14.5,14.53,798600.0,11.5441,11.568,11.5441,11.568,798600.0
2013-09-12 14:50:00,14.53,14.54,14.52,14.53,1350500.0,11.568,11.576,11.56,11.568,1350500.0
2013-09-12 15:00:00,14.53,14.54,14.5,14.5,1083000.0,11.568,11.576,11.5441,11.5441,1083000.0
2013-09-12 15:10:00,14.51,14.51,14.49,14.49,1825300.0,11.5521,11.5521,11.5361,11.5361,1825300.0
2013-09-12 15:20:00,14.49,14.51,14.49,14.5,1459900.0,11.5361,11.5521,11.5361,11.5441,1459900.0
2013-09-12 15:30:00,14.49,14.5,14.49,14.5,670400.0,11.5361,11.5441,11.5361,11.5441,670400.0
2013-09-12 15:40:00,14.49,14.5,14.47,14.47,2288600.0,11.5361,11.5441,11.5202,11.5202,2288600.0
2013-09-12 15:50:00,14.47,14.49,14.46,14.49,4320700.0,11.5202,11.5361,11.5123,11.5361,4320700.0
2013-09-13 09:30:00,14.46,14.48,14.45,14.47,3587800.0,11.5123,11.5282,11.5043,11.5202,3587800.0
2013-09-13 09:40:00,14.47,14.52,14.45,14.52,2345300.0,11.5202,11.56,11.5043,11.56,2345300.0
2013-09-13 09:50:00,14.52,14.54,14.51,14.52,1651700.0,11.56,11.576,11.5521,11.56,1651700.0
2013-09-13 10:00:00,14.51,14.52,14.46,14.48,2333900.0,11.5521,11.56,11.5123,11.5282,2333900.0
2013-09-13 10:10:00,14.47,14.49,14.45,14.48,2405600.0,11.5202,11.5361,11.5043,11.5282,2405600.0
2013-09-13 10:20:00,14.48,14.48,14.46,14.48,846600.0,11.5282,11.5282,11.5123,11.5282,846600.0
2013-09-13 10:30:00,14.47,14.48,14.46,14.48,1215600.0,11.5202,11.5282,11.5123,11.5282,1215600.0
2013-09-13 10:40:00,14.48,14.53,14.48,14.52,3723800.0,11.5282,11.568,11.5282,11.56,3723800.0
2013-09-13 10:50:00,14.52,14.53,14.52,14.53,1207400.0,11.56,11.568,11.56,11.568,1207400.0
2013-09-13 11:00:00,14.53,14.54,14.51,14.53,1818500.0,11.568,11.576,11.5521,11.568,1818500.0
2013-09-13 11:10:00,14.53,14.53,14.52,14.53,411400.0,11.568,11.568,11.56,11.568,411400.0
2013-09-13 11:20:00,14.52,14.55,14.52,14.54,1207300.0,11.56,11.5839,11.56,11.576,1207300.0
2013-09-13 11:30:00,14.54,14.54,14.53,14.54,493100.0,11.576,11.576,11.568,11.576,493100.0
2013-09-13 11:40:00,14.54,14.54,14.52,14.53,676900.0,11.576,11.576,11.56,11.568,676900.0
2013-09-13 11:50:00,14.53,14.53,14.52,14.53,411200.0,11.568,11.568,11.56,11.568,411200.0
2013-09-13 12:00:00,14.52,14.54,14.52,14.54,480000.0,11.56,11.576,11.56,11.576,480000.0
2013-09-13 12:10:00,14.53,14.54,14.53,14.54,593200.0,11.568,11.576,11.568,11.576,593200.0
2013-09-13 12:20:00,14.53,14.54,14.53,14.54,366600.0,11.568,11.576,11.568,11.576,366600.0
2013-09-13 12:30:00,14.53,14.54,14.52,14.53,856200.0,11.568,11.576,11.56,11.568,856200.0
2013-09-13 12:40:00,14.53,14.53,14.52,14.53,305700.0,11.568,11.568,11.56,11.568,305700.0
2013-09-13 12:50:00,14.52,14.54,14.52,14.54,577900.0,11.56,11.576,11.56,11.576,577900.0
2013-09-13 13:00:00,14.54,14.55,14.53,14.54,483900.0,11.576,11.5839,11.568,11.576,483900.0
2013-09-13 13:10:00,14.54,14.55,14.53,14.54,570500.0,11.576,11.5839,11.568,11.576,570500.0
2013-09-13 13:20:00,14.54,14.54,14.53,14.54,248600.0,11.576,11.576,11.568,11.576,248600.0
2013-09-13 13:30:00,14.54,14.54,14.53,14.54,245100.0,11.576,11.576,11.568,11.576,245100.0
2013-09-13 13:40:00,14.54,14.54,14.53,14.54,343200.0,11.576,11.576,11.568,11.576,343200.0
2013-09-13 13:50:00,14.54,14.54,14.53,14.54,246500.0,11.576,11.576,11.568,11.576,246500.0
2013-09-13 14:00:00,14.53,14.54,14.53,14.53,407900.0,11.568,11.576,11.568,11.568,407900.0
2013-09-13 14:10:00,14.53,14.54,14.51,14.52,1307600.0,11.568,11.576,11.5521,11.56,1307600.0
2013-09-13 14:20:00,14.51,14.52,14.51,14.51,279700.0,11.5521,11.56,11.5521,11.5521,279700.0
2013-09-13 14:30:00,14.51,14.52,14.5,14.5,919400.0,11.5521,11.56,11.5441,11.5441,919400.0
2013-09-13 14:40:00,14.51,14.51,14.49,14.5,568500.0,11.5521,11.5521,11.5361,11.5441,568500.0
2013-09-13 14:50:00,14.5,14.51,14.49,14.51,682200.0,11.5441,11.5521,11.5361,11.5521,682200.0
2013-09-13 15:00:00,14.51,14.51,14.49,14.49,546500.0,11.5521,11.5521,11.5361,11.5361,546500.0
2013-09-13 15:10:00,14.49,14.51,14.49,14.5,741900.0,11.5361,11.5521,11.5361,11.5441,741900.0
2013-09-13 15:20:00,14.5,14.52,14.5,14.52,956700.0,11.5441,11.56,11.5441,11.56,956700.0
2013-09-13 15:30:00,14.52,14.52,14.51,14.51,600900.0,11.56,11.56,11.5521,11.5521,600900.0
2013-09-13 15:40:00,14.51,14.52,14.49,14.5,1324000.0,11.5521,11.56,11.5361,11.5441,1324000.0
2013-09-13 15:50:00,14.5,14.51,14.49,14.51,3697700.0,11.5441,11.5521,11.5361,11.5521,3697700.0
2013-09-16 09:30:00,14.61,14.65,14.56,14.56,5796400.0,11.6317,11.6635,11.5919,11.5919,5796400.0
2013-09-16 09:40:00,14.56,14.61,14.55,14.6,3763900.0,11.5919,11.6317,11.5839,11.6237,3763900.0
2013-09-16 09:50:00,14.6,14.62,14.58,14.59,2728100.0,11.6237,11.6396,11.6078,11.6158,2728100.0
2013-09-16 10:00:00,14.6,14.6,14.56,14.59,2455300.0,11.6237,11.6237,11.5919,11.6158,2455300.0
2013-09-16 10:10:00,14.58,14.64,14.58,14.63,2034300.0,11.6078,11.6556,11.6078,11.6476,2034300.0
2013-09-16 10:20:00,14.63,14.64,14.6,14.6,2067300.0,11.6476,11.6556,11.6237,11.6237,2067300.0
2013-09-16 10:30:00,14.6,14.64,14.6,14.61,1907500.0,11.6237,11.6556,11.6237,11.6317,1907500.0
2013-09-16 10:40:00,14.61,14.63,14.59,14.6,1579200.0,11.6317,11.6476,11.6158,11.6237,1579200.0
2013-09-16 10:50:00,14.6,14.62,14.59,14.6,1247000.0,11.6237,11.6396,11.6158,11.6237,1247000.0
2013-09-16 11:00:00,14.6,14.63,14.6,14.62,1683400.0,11.6237,11.6476,11.6237,11.6396,1683400.0
2013-09-16 11:10:00,14.63,14.64,14.62,14.64,1137400.0,11.6476,11.6556,11.6396,11.6556,1137400.0
2013-09-16 11:20:00,14.64,14.65,14.62,14.62,1095100.0,11.6556,11.6635,11.6396,11.6396,1095100.0
2013-09-16 11:30:00,14.62,14.63,14.62,14.63,563200.0,11.6396,11.6476,11.6396,11.6476,563200.0
2013-09-16 11:40:00,14.62,14.65,14.62,14.64,1090100.0,11.6396,11.6635,11.6396,11.6556,1090100.0
2013-09-16 11:50:00,14.63,14.65,14.63,14.65,665300.0,11.6476,11.6635,11.6476,11.6635,665300.0
2013-09-16 12:00:00,14.65,14.65,14.64,14.65,792100.0,11.6635,11.6635,11.6556,11.6635,792100.0
2013-09-16 12:10:00,14.65,14.68,14.64,14.68,2225500.0,11.6635,11.6874,11.6556,11.6874,2225500.0
2013-09-16 12:20:00,14.68,14.68,14.65,14.67,1974900.0,11.6874,11.6874,11.6635,11.6795,1974900.0
2013-09-16 12:30:00,14.66,14.67,14.63,14.64,1080800.0,11.6715,11.6795,11.6476,11.6556,1080800.0
2013-09-16 12:40:00,14.64,14.64,14.63,14.63,351600.0,11.6556,11.6556,11.6476,11.6476,351600.0
2013-09-16 12:50:00,14.64,14.64,14.62,14.63,1542600.0,11.6556,11.6556,11.6396,11.6476,1542600.0
2013-09-16 13:00:00,14.63,14.63,14.61,14.61,523400.0,11.6476,11.6476,11.6317,11.6317,523400.0
2013-09-16 13:10:00,14.61,14.62,14.6,14.6,876900.0,11.6317,11.6396,11.6237,11.6237,876900.0
2013-09-16 13:20:00,14.6,14.63,14.6,14.63,850200.0,11.6237,11.6476,11.6237,11.6476,850200.0
2013-09-16 13:30:00,14.63,14.63,14.6,14.6,787100.0,11.6476,11.6476,11.6237,11.6237,787100.0
2013-09-16 13:40:00,14.61,14.61,14.57,14.58,1614700.0,11.6317,11.6317,11.5998,11.6078,1614700.0
2013-09-16 13:50:00,14.58,14.6,14.58,14.6,411600.0,11.6078,11.6237,11.6078,11.6237,411600.0
2013-09-16 14:00:00,14.59,14.6,14.59,14.59,418200.0,11.6158,11.6237,11.6158,11.6158,418200.0
2013-09-16 14:10:00,14.59,14.6,14.58,14.6,1006500.0,11.6158,11.6237,11.6078,11.6237,1006500.0
2013-09-16 14:20:00,14.59,14.6,14.56,14.57,1185000.0,11.6158,11.6237,11.5919,11.5998,1185000.0
2013-09-16 14:30:00,14.57,14.58,14.55,14.56,1026500.0,11.5998,11.6078,11.5839,11.5919,1026500.0
2013-09-16 14:40:00,14.56,14.58,14.55,14.57,1308800.0,11.5919,11.6078,11.5839,11.5998,1308800.0
2013-09-16 14:50:00,14.58,14.59,14.57,14.57,865000.0,11.6078,11.6158,11.5998,11.5998,865000.0
2013-09-16 15:00:00,14.57,14.58,14.56,14.58,912400.0,11.5998,11.6078,11.5919,11.6078,912400.0
2013-09-16 15:10:00,14.57,14.59,14.57,14.58,800400.0,11.5998,11.6158,11.5998,11.6078,800400.0
2013-09-16 15:20:00,14.58,14.59,14.54,14.54,1422400.0,11.6078,11.6158,11.576,11.576,1422400.0
2013-09-16 15:30:00,14.54,14.56,14.53,14.54,1744900.0,11.576,11.5919,11.568,11.576,1744900.0
2013-09-16 15:40:00,14.54,14.56,14.54,14.55,1545600.0,11.576,11.5919,11.576,11.5839,1545600.0
2013-09-16 15:50:00,14.54,14.56,14.53,14.53,4679900.0,11.576,11.5919,11.568,11.568,4679900.0
2013-09-17 09:30:00,14.53,14.57,14.51,14.53,3195600.0,11.568,11.5998,11.5521,11.568,3195600.0
2013-09-17 09:40:00,14.53,14.56,14.52,14.55,2697100.0,11.568,11.5919,11.56,11.5839,2697100.0
2013-09-17 09:50:00,14.56,14.57,14.52,14.53,1922100.0,11.5919,11.5998,11.56,11.568,1922100.0
2013-09-17 10:00:00,14.53,14.57,14.52,14.56,3926200.0,11.568,11.5998,11.56,11.5919,3926200.0
2013-09-17 10:10:00,14.56,14.59,14.55,14.59,1563200.0,11.5919,11.6158,11.5839,11.6158,1563200.0
2013-09-17 10:20:00,14.59,14.6,14.57,14.59,1542900.0,11.6158,11.6237,11.5998,11.6158,1542900.0
2013-09-17 10:30:00,14.58,14.62,14.58,14.61,1888000.0,11.6078,11.6396,11.6078,11.6317,1888000.0
2013-09-17 10:40:00,14.62,14.62,14.57,14.59,1372400.0,11.6396,11.6396,11.5998,11.6158,1372400.0
2013-09-17 10:50:00,14.58,14.59,14.55,14.55,904200.0,11.6078,11.6158,11.5839,11.5839,904200.0
2013-09-17 11:00:00,14.55,14.56,14.53,14.54,1681100.0,11.5839,11.5919,11.568,11.576,1681100.0
2013-09-17 11:10:00,14.54,14.55,14.53,14.54,668800.0,11.576,11.5839,11.568,11.576,668800.0
2013-09-17 11:20:00,14.54,14.55,14.52,14.53,1334000.0,11.576,11.5839,11.56,11.568,1334000.0
2013-09-17 11:30:00,14.54,14.54,14.51,14.52,2037200.0,11.576,11.576,11.5521,11.56,2037200.0
2013-09-17 11:40:00,14.51,14.52,14.48,14.5,1869900.0,11.5521,11.56,11.5282,11.5441,1869900.0
2013-09-17 11:50:00,14.5,14.51,14.45,14.46,1705100.0,11.5441,11.5521,11.5043,11.5123,1705100.0
2013-09-17 12:00:00,14.46,14.48,14.45,14.46,1622900.0,11.5123,11.5282,11.5043,11.5123,1622900.0
2013-09-17 12:10:00,14.46,14.47,14.45,14.47,1721700.0,11.5123,11.5202,11.5043,11.5202,1721700.0
2013-09-17 12:20:00,14.47,14.48,14.45,14.46,1432500.0,11.5202,11.5282,11.5043,11.5123,1432500.0
2013-09-17 12:30:00,14.45,14.46,14.42,14.43,3390900.0,11.5043,11.5123,11.4804,11.4884,3390900.0
2013-09-17 12:40:00,14.42,14.45,14.42,14.44,1453200.0,11.4804,11.5043,11.4804,11.4963,1453200.0
2013-09-17 12:50:00,14.44,14.48,14.43,14.48,1125300.0,11.4963,11.5282,11.4884,11.5282,1125300.0
2013-09-17 13:00:00,14.48,14.49,14.47,14.49,652500.0,11.5282,11.5361,11.5202,11.5361,652500.0
2013-09-17 13:10:00,14.49,14.49,14.48,14.49,445200.0,11.5361,11.5361,11.5282,11.5361,445200.0
2013-09-17 13:20:00,14.49,14.49,14.48,14.49,721000.0,11.5361,11.5361,11.5282,11.5361,721000.0
2013-09-17 13:30:00,14.48,14.49,14.47,14.47,580500.0,11.5282,11.5361,11.5202,11.5202,580500.0
2013-09-17 13:40:00,14.48,14.48,14.44,14.44,1224300.0,11.5282,11.5282,11.4963,11.4963,1224300.0
2013-09-17 13:50:00,14.45,14.46,14.44,14.45,887900.0,11.5043,11.5123,11.4963,11.5043,887900.0
2013-09-17 14:00:00,14.45,14.46,14.44,14.45,975200.0,11.5043,11.5123,11.4963,11.5043,975200.0
2013-09-17 14:10:00,14.45,14.45,14.42,14.43,1366100.0,11.5043,11.5043,11.4804,11.4884,1366100.0
2013-09-17 14:20:00,14.42,14.44,14.4,14.44,1746500.0,11.4804,11.4963,11.4645,11.4963,1746500.0
2013-09-17 14:30:00,14.44,14.46,14.43,14.46,887800.0,11.4963,11.5123,11.4884,11.5123,887800.0
2013-09-17 14:40:00,14.46,14.47,14.45,14.47,1734000.0,11.5123,11.5202,11.5043,11.5202,1734000.0
2013-09-17 14:50:00,14.46,14.5,14.46,14.48,1576900.0,11.5123,11.5441,11.5123,11.5282,1576900.0
2013-09-17 15:00:00,14.47,14.51,14.47,14.51,2527800.0,11.5202,11.5521,11.5202,11.5521,2527800.0
2013-09-17 15:10:00,14.51,14.51,14.5,14.51,635900.0,11.5521,11.5521,11.5441,11.5521,635900.0
2013-09-17 15:20:00,14.51,14.52,14.5,14.52,1451200.0,11.5521,11.56,11.5441,11.56,1451200.0
2013-09-17 15:30:00,14.52,14.54,14.5,14.51,1812100.0,11.56,11.576,11.5441,11.5521,1812100.0
2013-09-17 15:40:00,14.51,14.55,14.5,14.55,1852800.0,11.5521,11.5839,11.5441,11.5839,1852800.0
2013-09-17 15:50:00,14.55,14.57,14.53,14.56,6376600.0,11.5839,11.5998,11.568,11.5919,6376600.0
2013-09-18 09:30:00,14.53,14.55,14.49,14.5,4378100.0,11.568,11.5839,11.5361,11.5441,4378100.0
2013-09-18 09:40:00,14.51,14.54,14.5,14.53,2903300.0,11.5521,11.576,11.5441,11.568,2903300.0
2013-09-18 09:50:00,14.53,14.57,14.52,14.54,2747600.0,11.568,11.5998,11.56,11.576,2747600.0
2013-09-18 10:00:00,14.55,14.59,14.53,14.58,1716300.0,11.5839,11.6158,11.568,11.6078,1716300.0
2013-09-18 10:10:00,14.59,14.6,14.57,14.58,1893600.0,11.6158,11.6237,11.5998,11.6078,1893600.0
2013-09-18 10:20:00,14.58,14.59,14.54,14.54,2116000.0,11.6078,11.6158,11.576,11.576,2116000.0
2013-09-18 10:30:00,14.54,14.56,14.54,14.56,1131000.0,11.576,11.5919,11.576,11.5919,1131000.0
2013-09-18 10:40:00,14.56,14.56,14.53,14.55,1180200.0,11.5919,11.5919,11.568,11.5839,1180200.0
2013-09-18 10:50:00,14.55,14.55,14.53,14.54,1042700.0,11.5839,11.5839,11.568,11.576,1042700.0
2013-09-18 11:00:00,14.53,14.56,14.53,14.56,902500.0,11.568,11.5919,11.568,11.5919,902500.0
2013-09-18 11:10:00,14.55,14.56,14.54,14.54,644300.0,11.5839,11.5919,11.576,11.576,644300.0
2013-09-18 11:20:00,14.54,14.56,14.54,14.55,1106100.0,11.576,11.5919,11.576,11.5839,1106100.0
2013-09-18 11:30:00,14.54,14.55,14.52,14.53,807800.0,11.576,11.5839,11.56,11.568,807800.0
2013-09-18 11:40:00,14.52,14.53,14.51,14.53,1049200.0,11.56,11.568,11.5521,11.568,1049200.0
2013-09-18 11:50:00,14.53,14.55,14.52,14.54,1137000.0,11.568,11.5839,11.56,11.576,1137000.0
2013-09-18 12:00:00,14.54,14.54,14.52,14.53,1048500.0,11.576,11.576,11.56,11.568,1048500.0
2013-09-18 12:10:00,14.53,14.54,14.51,14.52,910000.0,11.568,11.576,11.5521,11.56,910000.0
2013-09-18 12:20:00,14.52,14.53,14.51,14.53,808700.0,11.56,11.568,11.5521,11.568,808700.0
2013-09-18 12:30:00,14.53,14.53,14.52,14.52,249600.0,11.568,11.568,11.56,11.56,249600.0
2013-09-18 12:40:00,14.53,14.53,14.52,14.52,504100.0,11.568,11.568,11.56,11.56,504100.0
2013-09-18 12:50:00,14.52,14.54,14.52,14.54,819900.0,11.56,11.576,11.56,11.576,819900.0
2013-09-18 13:00:00,14.54,14.55,14.53,14.54,1139300.0,11.576,11.5839,11.568,11.576,1139300.0
2013-09-18 13:10:00,14.54,14.55,14.53,14.54,788700.0,11.576,11.5839,11.568,11.576,788700.0
2013-09-18 13:20:00,14.54,14.56,14.54,14.56,1104800.0,11.576,11.5919,11.576,11.5919,1104800.0
2013-09-18 13:30:00,14.56,14.56,14.54,14.54,652400.0,11.5919,11.5919,11.576,11.576,652400.0
2013-09-18 13:40:00,14.55,14.55,14.54,14.55,381700.0,11.5839,11.5839,11.576,11.5839,381700.0
2013-09-18 13:50:00,14.55,14.55,14.52,14.53,742200.0,11.5839,11.5839,11.56,11.568,742200.0
2013-09-18 14:00:00,14.53,14.69,14.53,14.69,10273800.0,11.568,11.6954,11.568,11.6954,10273800.0
2013-09-18 14:10:00,14.68,14.75,14.67,14.71,6618000.0,11.6874,11.7431,11.6795,11.7113,6618000.0
2013-09-18 14:20:00,14.71,14.74,14.67,14.67,6491000.0,11.7113,11.7352,11.6795,11.6795,6491000.0
2013-09-18 14:30:00,14.68,14.7,14.67,14.7,2293900.0,11.6874,11.7033,11.6795,11.7033,2293900.0
2013-09-18 14:40:00,14.7,14.75,14.69,14.74,4230900.0,11.7033,11.7431,11.6954,11.7352,4230900.0
2013-09-18 14:50:00,14.74,14.81,14.73,14.81,7898900.0,11.7352,11.7909,11.7272,11.7909,7898900.0
2013-09-18 15:00:00,14.81,14.82,14.77,14.79,4339500.0,11.7909,11.7989,11.7591,11.775,4339500.0
2013-09-18 15:10:00,14.79,14.79,14.7,14.7,3614700.0,11.775,11.775,11.7033,11.7033,3614700.0
2013-09-18 15:20:00,14.7,14.74,14.68,14.68,3285800.0,11.7033,11.7352,11.6874,11.6874,3285800.0
2013-09-18 15:30:00,14.68,14.74,14.68,14.73,2901200.0,11.6874,11.7352,11.6874,11.7272,2901200.0
2013-09-18 15:40:00,14.74,14.74,14.72,14.74,3259500.0,11.7352,11.7352,11.7193,11.7352,3259500.0
2013-09-18 15:50:00,14.74,14.74,14.69,14.72,7422700.0,11.7352,11.7352,11.6954,11.7193,7422700.0
2013-09-19 09:30:00,14.8,14.83,14.74,14.77,6763100.0,11.7829,11.8068,11.7352,11.7591,6763100.0
2013-09-19 09:40:00,14.77,14.77,14.68,14.69,5979300.0,11.7591,11.7591,11.6874,11.6954,5979300.0
2013-09-19 09:50:00,14.69,14.76,14.65,14.75,6295600.0,11.6954,11.7511,11.6635,11.7431,6295600.0
2013-09-19 10:00:00,14.75,14.76,14.7,14.73,4593000.0,11.7431,11.7511,11.7033,11.7272,4593000.0
2013-09-19 10:10:00,14.73,14.74,14.7,14.7,1608700.0,11.7272,11.7352,11.7033,11.7033,1608700.0
2013-09-19 10:20:00,14.7,14.72,14.69,14.71,2209200.0,11.7033,11.7193,11.6954,11.7113,2209200.0
2013-09-19 10:30:00,14.71,14.73,14.69,14.71,1856800.0,11.7113,11.7272,11.6954,11.7113,1856800.0
2013-09-19 10:40:00,14.71,14.73,14.7,14.73,1349500.0,11.7113,11.7272,11.7033,11.7272,1349500.0
2013-09-19 10:50:00,14.72,14.74,14.72,14.73,1255400.0,11.7193,11.7352,11.7193,11.7272,1255400.0
2013-09-19 11:00:00,14.73,14.74,14.71,14.71,1040000.0,11.7272,11.7352,11.7113,11.7113,1040000.0
2013-09-19 11:10:00,14.72,14.72,14.7,14.7,1162100.0,11.7193,11.7193,11.7033,11.7033,1162100.0
2013-09-19 11:20:00,14.71,14.71,14.7,14.71,806200.0,11.7113,11.7113,11.7033,11.7113,806200.0
2013-09-19 11:30:00,14.71,14.71,14.65,14.66,2478400.0,11.7113,11.7113,11.6635,11.6715,2478400.0
2013-09-19 11:40:00,14.66,14.66,14.64,14.64,1721500.0,11.6715,11.6715,11.6556,11.6556,1721500.0
2013-09-19 11:50:00,14.64,14.65,14.63,14.64,1282200.0,11.6556,11.6635,11.6476,11.6556,1282200.0
2013-09-19 12:00:00,14.64,14.66,14.62,14.66,2220400.0,11.6556,11.6715,11.6396,11.6715,2220400.0
2013-09-19 12:10:00,14.65,14.67,14.65,14.67,600600.0,11.6635,11.6795,11.6635,11.6795,600600.0
2013-09-19 12:20:00,14.67,14.68,14.65,14.67,869200.0,11.6795,11.6874,11.6635,11.6795,869200.0
2013-09-19 12:30:00,14.67,14.68,14.65,14.67,613500.0,11.6795,11.6874,11.6635,11.6795,613500.0
2013-09-19 12:40:00,14.66,14.67,14.66,14.66,584400.0,11.6715,11.6795,11.6715,11.6715,584400.0
2013-09-19 12:50:00,14.66,14.67,14.66,14.66,288500.0,11.6715,11.6795,11.6715,11.6715,288500.0
2013-09-19 13:00:00,14.66,14.67,14.62,14.63,1106300.0,11.6715,11.6795,11.6396,11.6476,1106300.0
2013-09-19 13:10:00,14.63,14.64,14.61,14.64,1595200.0,11.6476,11.6556,11.6317,11.6556,1595200.0
2013-09-19 13:20:00,14.63,14.64,14.62,14.62,764100.0,11.6476,11.6556,11.6396,11.6396,764100.0
2013-09-19 13:30:00,14.62,14.62,14.6,14.62,986000.0,11.6396,11.6396,11.6237,11.6396,986000.0
2013-09-19 13:40:00,14.62,14.62,14.61,14.62,508600.0,11.6396,11.6396,11.6317,11.6396,508600.0
2013-09-19 13:50:00,14.62,14.62,14.6,14.61,1656600.0,11.6396,11.6396,11.6237,11.6317,1656600.0
2013-09-19 14:00:00,14.6,14.61,14.58,14.6,1628100.0,11.6237,11.6317,11.6078,11.6237,1628100.0
2013-09-19 14:10:00,14.6,14.64,14.59,14.64,1329200.0,11.6237,11.6556,11.6158,11.6556,1329200.0
2013-09-19 14:20:00,14.64,14.64,14.61,14.62,797700.0,11.6556,11.6556,11.6317,11.6396,797700.0
2013-09-19 14:30:00,14.61,14.62,14.59,14.61,947100.0,11.6317,11.6396,11.6158,11.6317,947100.0
2013-09-19 14:40:00,14.61,14.62,14.59,14.61,1287400.0,11.6317,11.6396,11.6158,11.6317,1287400.0
2013-09-19 14:50:00,14.6,14.62,14.6,14.61,1048300.0,11.6237,11.6396,11.6237,11.6317,1048300.0
2013-09-19 15:00:00,14.61,14.62,14.6,14.61,1626800.0,11.6317,11.6396,11.6237,11.6317,1626800.0
2013-09-19 15:10:00,14.61,14.62,14.6,14.61,835600.0,11.6317,11.6396,11.6237,11.6317,835600.0
2013-09-19 15:20:00,14.61,14.63,14.6,14.63,1308100.0,11.6317,11.6476,11.6237,11.6476,1308100.0
2013-09-19 15:30:00,14.63,14.64,14.61,14.62,2273200.0,11.6476,11.6556,11.6317,11.6396,2273200.0
2013-09-19 15:40:00,14.61,14.64,14.61,14.62,2324700.0,11.6317,11.6556,11.6317,11.6396,2324700.0
2013-09-19 15:50:00,14.62,14.63,14.6,14.61,4773100.0,11.6396,11.6476,11.6237,11.6317,4773100.0
2013-09-20 09:30:00,14.66,14.66,14.6,14.63,14899500.0,11.6715,11.6715,11.6237,11.6476,14899500.0
2013-09-20 09:40:00,14.63,14.65,14.57,14.57,2267600.0,11.6476,11.6635,11.5998,11.5998,2267600.0
2013-09-20 09:50:00,14.57,14.58,14.52,14.54,4514100.0,11.5998,11.6078,11.56,11.576,4514100.0
2013-09-20 10:00:00,14.54,14.57,14.5,14.55,4776100.0,11.576,11.5998,11.5441,11.5839,4776100.0
2013-09-20 10:10:00,14.54,14.58,14.52,14.54,3587500.0,11.576,11.6078,11.56,11.576,3587500.0
2013-09-20 10:20:00,14.54,14.56,14.52,14.54,4128000.0,11.576,11.5919,11.56,11.576,4128000.0
2013-09-20 10:30:00,14.53,14.55,14.51,14.54,2041900.0,11.568,11.5839,11.5521,11.576,2041900.0
2013-09-20 10:40:00,14.53,14.54,14.48,14.52,7364400.0,11.568,11.576,11.5282,11.56,7364400.0
2013-09-20 10:50:00,14.52,14.54,14.5,14.52,4228400.0,11.56,11.576,11.5441,11.56,4228400.0
2013-09-20 11:00:00,14.52,14.55,14.52,14.55,6084700.0,11.56,11.5839,11.56,11.5839,6084700.0
2013-09-20 11:10:00,14.54,14.55,14.5,14.53,5231800.0,11.576,11.5839,11.5441,11.568,5231800.0
2013-09-20 11:20:00,14.54,14.54,14.51,14.52,4968800.0,11.576,11.576,11.5521,11.56,4968800.0
2013-09-20 11:30:00,14.53,14.54,14.51,14.52,2117800.0,11.568,11.576,11.5521,11.56,2117800.0
2013-09-20 11:40:00,14.52,14.53,14.5,14.52,3297800.0,11.56,11.568,11.5441,11.56,3297800.0
2013-09-20 11:50:00,14.53,14.53,14.49,14.5,5934200.0,11.568,11.568,11.5361,11.5441,5934200.0
2013-09-20 12:00:00,14.5,14.51,14.48,14.51,1558800.0,11.5441,11.5521,11.5282,11.5521,1558800.0
2013-09-20 12:10:00,14.51,14.51,14.47,14.5,2373300.0,11.5521,11.5521,11.5202,11.5441,2373300.0
2013-09-20 12:20:00,14.49,14.5,14.47,14.48,2714200.0,11.5361,11.5441,11.5202,11.5282,2714200.0
2013-09-20 12:30:00,14.49,14.49,14.47,14.48,1536000.0,11.5361,11.5361,11.5202,11.5282,1536000.0
2013-09-20 12:40:00,14.48,14.5,14.48,14.5,868900.0,11.5282,11.5441,11.5282,11.5441,868900.0
2013-09-20 12:50:00,14.5,14.51,14.49,14.51,670800.0,11.5441,11.5521,11.5361,11.5521,670800.0
2013-09-20 13:00:00,14.5,14.51,14.49,14.49,761300.0,11.5441,11.5521,11.5361,11.5361,761300.0
2013-09-20 13:10:00,14.49,14.5,14.48,14.49,1070100.0,11.5361,11.5441,11.5282,11.5361,1070100.0
2013-09-20 13:20:00,14.5,14.5,14.49,14.5,1014600.0,11.5441,11.5441,11.5361,11.5441,1014600.0
2013-09-20 13:30:00,14.5,14.52,14.49,14.51,918200.0,11.5441,11.56,11.5361,11.5521,918200.0
2013-09-20 13:40:00,14.51,14.52,14.49,14.51,1826700.0,11.5521,11.56,11.5361,11.5521,1826700.0
2013-09-20 13:50:00,14.52,14.55,14.51,14.52,2407300.0,11.56,11.5839,11.5521,11.56,2407300.0
2013-09-20 14:00:00,14.53,14.53,14.51,14.52,872500.0,11.568,11.568,11.5521,11.56,872500.0
2013-09-20 14:10:00,14.52,14.53,14.51,14.53,1078600.0,11.56,11.568,11.5521,11.568,1078600.0
2013-09-20 14:20:00,14.53,14.54,14.52,14.54,1121400.0,11.568,11.576,11.56,11.576,1121400.0
2013-09-20 14:30:00,14.54,14.55,14.52,14.53,1172000.0,11.576,11.5839,11.56,11.568,1172000.0
2013-09-20 14:40:00,14.52,14.53,14.51,14.53,1177300.0,11.56,11.568,11.5521,11.568,1177300.0
2013-09-20 14:50:00,14.53,14.54,14.52,14.54,870500.0,11.568,11.576,11.56,11.576,870500.0
2013-09-20 15:00:00,14.53,14.54,14.52,14.54,1459800.0,11.568,11.576,11.56,11.576,1459800.0
2013-09-20 15:10:00,14.53,14.54,14.51,14.52,1758400.0,11.568,11.576,11.5521,11.56,1758400.0
2013-09-20 15:20:00,14.52,14.52,14.51,14.52,1909400.0,11.56,11.56,11.5521,11.56,1909400.0
2013-09-20 15:30:00,14.52,14.52,14.48,14.49,3826700.0,11.56,11.56,11.5282,11.5361,3826700.0
2013-09-20 15:40:00,14.5,14.5,14.47,14.49,3926600.0,11.5441,11.5441,11.5202,11.5361,3926600.0
2013-09-20 15:50:00,14.48,14.49,14.45,14.45,9626100.0,11.5282,11.5361,11.5043,11.5043,9626100.0
2013-09-23 09:30:00,14.31,14.33,14.21,14.21,9989300.0,11.3928,11.4088,11.3132,11.3132,9989300.0
2013-09-23 09:40:00,14.22,14.25,14.2,14.22,6035100.0,11.3212,11.3451,11.3053,11.3212,6035100.0
2013-09-23 09:50:00,14.22,14.23,14.17,14.17,5596600.0,11.3212,11.3291,11.2814,11.2814,5596600.0
2013-09-23 10:00:00,14.17,14.21,14.12,14.12,6673900.0,11.2814,11.3132,11.2416,11.2416,6673900.0
2013-09-23 10:10:00,14.12,14.16,14.1,14.15,6591200.0,11.2416,11.2734,11.2256,11.2655,6591200.0
2013-09-23 10:20:00,14.16,14.17,14.11,14.14,4447100.0,11.2734,11.2814,11.2336,11.2575,4447100.0
2013-09-23 10:30:00,14.13,14.17,14.12,14.13,4086900.0,11.2495,11.2814,11.2416,11.2495,4086900.0
2013-09-23 10:40:00,14.13,14.15,14.12,14.15,3300400.0,11.2495,11.2655,11.2416,11.2655,3300400.0
2013-09-23 10:50:00,14.15,14.15,14.1,14.12,4286300.0,11.2655,11.2655,11.2256,11.2416,4286300.0
2013-09-23 11:00:00,14.11,14.12,14.09,14.1,4463100.0,11.2336,11.2416,11.2177,11.2256,4463100.0
2013-09-23 11:10:00,14.1,14.13,14.09,14.13,2434800.0,11.2256,11.2495,11.2177,11.2495,2434800.0
2013-09-23 11:20:00,14.13,14.13,14.11,14.13,2086600.0,11.2495,11.2495,11.2336,11.2495,2086600.0
2013-09-23 11:30:00,14.13,14.14,14.11,14.13,2232800.0,11.2495,11.2575,11.2336,11.2495,2232800.0
2013-09-23 11:40:00,14.13,14.15,14.12,14.13,1977100.0,11.2495,11.2655,11.2416,11.2495,1977100.0
2013-09-23 11:50:00,14.13,14.14,14.11,14.13,1593800.0,11.2495,11.2575,11.2336,11.2495,1593800.0
2013-09-23 12:00:00,14.12,14.13,14.1,14.1,1751800.0,11.2416,11.2495,11.2256,11.2256,1751800.0
2013-09-23 12:10:00,14.11,14.12,14.09,14.1,3382300.0,11.2336,11.2416,11.2177,11.2256,3382300.0
2013-09-23 12:20:00,14.1,14.15,14.09,14.15,2221400.0,11.2256,11.2655,11.2177,11.2655,2221400.0
2013-09-23 12:30:00,14.15,14.16,14.14,14.15,1868900.0,11.2655,11.2734,11.2575,11.2655,1868900.0
2013-09-23 12:40:00,14.16,14.18,14.15,14.17,1404600.0,11.2734,11.2893,11.2655,11.2814,1404600.0
2013-09-23 12:50:00,14.17,14.22,14.15,14.2,3355800.0,11.2814,11.3212,11.2655,11.3053,3355800.0
2013-09-23 13:00:00,14.2,14.21,14.16,14.18,2509600.0,11.3053,11.3132,11.2734,11.2893,2509600.0
2013-09-23 13:10:00,14.17,14.18,14.14,14.15,2528800.0,11.2814,11.2893,11.2575,11.2655,2528800.0
2013-09-23 13:20:00,14.15,14.18,14.14,14.18,2570300.0,11.2655,11.2893,11.2575,11.2893,2570300.0
2013-09-23 13:30:00,14.18,14.18,14.17,14.17,649200.0,11.2893,11.2893,11.2814,11.2814,649200.0
2013-09-23 13:40:00,14.17,14.18,14.14,14.16,1299400.0,11.2814,11.2893,11.2575,11.2734,1299400.0
2013-09-23 13:50:00,14.16,14.22,14.15,14.21,2312400.0,11.2734,11.3212,11.2655,11.3132,2312400.0
2013-09-23 14:00:00,14.21,14.22,14.19,14.21,1294200.0,11.3132,11.3212,11.2973,11.3132,1294200.0
2013-09-23 14:10:00,14.22,14.22,14.18,14.2,1968400.0,11.3212,11.3212,11.2893,11.3053,1968400.0
2013-09-23 14:20:00,14.2,14.2,14.16,14.17,1533500.0,11.3053,11.3053,11.2734,11.2814,1533500.0
2013-09-23 14:30:00,14.16,14.17,14.15,14.15,1138400.0,11.2734,11.2814,11.2655,11.2655,1138400.0
2013-09-23 14:40:00,14.15,14.16,14.13,14.15,1699500.0,11.2655,11.2734,11.2495,11.2655,1699500.0
2013-09-23 14:50:00,14.15,14.16,14.14,14.16,936100.0,11.2655,11.2734,11.2575,11.2734,936100.0
2013-09-23 15:00:00,14.16,14.16,14.14,14.15,1506700.0,11.2734,11.2734,11.2575,11.2655,1506700.0
2013-09-23 15:10:00,14.14,14.15,14.13,14.13,1376800.0,11.2575,11.2655,11.2495,11.2495,1376800.0
2013-09-23 15:20:00,14.13,14.14,14.1,14.11,3151700.0,11.2495,11.2575,11.2256,11.2336,3151700.0
2013-09-23 15:30:00,14.11,14.15,14.1,14.15,2121100.0,11.2336,11.2655,11.2256,11.2655,2121100.0
2013-09-23 15:40:00,14.15,14.15,14.14,14.14,2973400.0,11.2655,11.2655,11.2575,11.2575,2973400.0
2013-09-23 15:50:00,14.15,14.15,14.13,14.15,6127100.0,11.2655,11.2655,11.2495,11.2655,6127100.0
2013-09-24 09:30:00,14.18,14.19,14.06,14.07,6153700.0,11.2893,11.2973,11.1938,11.2018,6153700.0
2013-09-24 09:40:00,14.08,14.16,14.06,14.15,3563300.0,11.2097,11.2734,11.1938,11.2655,3563300.0
2013-09-24 09:50:00,14.14,14.15,14.07,14.08,3148600.0,11.2575,11.2655,11.2018,11.2097,3148600.0
2013-09-24 10:00:00,14.09,14.09,14.03,14.06,4585100.0,11.2177,11.2177,11.1699,11.1938,4585100.0
2013-09-24 10:10:00,14.06,14.07,14.01,14.04,3928400.0,11.1938,11.2018,11.154,11.1779,3928400.0
2013-09-24 10:20:00,14.04,14.07,14.03,14.07,3322700.0,11.1779,11.2018,11.1699,11.2018,3322700.0
2013-09-24 10:30:00,14.07,14.09,14.05,14.06,3010300.0,11.2018,11.2177,11.1858,11.1938,3010300.0
2013-09-24 10:40:00,14.05,14.13,14.05,14.11,2948900.0,11.1858,11.2495,11.1858,11.2336,2948900.0
2013-09-24 10:50:00,14.11,14.15,14.11,14.12,1674100.0,11.2336,11.2655,11.2336,11.2416,1674100.0
2013-09-24 11:00:00,14.12,14.18,14.12,14.16,3182300.0,11.2416,11.2893,11.2416,11.2734,3182300.0
2013-09-24 11:10:00,14.16,14.17,14.15,14.16,2399000.0,11.2734,11.2814,11.2655,11.2734,2399000.0
2013-09-24 11:20:00,14.17,14.17,14.12,14.12,1418800.0,11.2814,11.2814,11.2416,11.2416,1418800.0
2013-09-24 11:30:00,14.13,14.14,14.11,14.12,1163000.0,11.2495,11.2575,11.2336,11.2416,1163000.0
2013-09-24 11:40:00,14.12,14.12,14.1,14.11,919700.0,11.2416,11.2416,11.2256,11.2336,919700.0
2013-09-24 11:50:00,14.11,14.12,14.1,14.12,1355000.0,11.2336,11.2416,11.2256,11.2416,1355000.0
2013-09-24 12:00:00,14.12,14.14,14.11,14.14,1302700.0,11.2416,11.2575,11.2336,11.2575,1302700.0
2013-09-24 12:10:00,14.14,14.15,14.13,14.15,690800.0,11.2575,11.2655,11.2495,11.2655,690800.0
2013-09-24 12:20:00,14.15,14.18,14.14,14.18,1806100.0,11.2655,11.2893,11.2575,11.2893,1806100.0
2013-09-24 12:30:00,14.18,14.23,14.17,14.23,2717700.0,11.2893,11.3291,11.2814,11.3291,2717700.0
2013-09-24 12:40:00,14.23,14.23,14.21,14.21,2232400.0,11.3291,11.3291,11.3132,11.3132,2232400.0
2013-09-24 12:50:00,14.21,14.22,14.2,14.2,1520300.0,11.3132,11.3212,11.3053,11.3053,1520300.0
2013-09-24 13:00:00,14.2,14.21,14.19,14.2,1314000.0,11.3053,11.3132,11.2973,11.3053,1314000.0
2013-09-24 13:10:00,14.2,14.21,14.2,14.21,286900.0,11.3053,11.3132,11.3053,11.3132,286900.0
2013-09-24 13:20:00,14.21,14.21,14.2,14.21,1191400.0,11.3132,11.3132,11.3053,11.3132,1191400.0
2013-09-24 13:30:00,14.21,14.22,14.2,14.21,739500.0,11.3132,11.3212,11.3053,11.3132,739500.0
2013-09-24 13:40:00,14.21,14.24,14.21,14.24,1067400.0,11.3132,11.3371,11.3132,11.3371,1067400.0
2013-09-24 13:50:00,14.24,14.25,14.23,14.24,1816600.0,11.3371,11.3451,11.3291,11.3371,1816600.0
2013-09-24 14:00:00,14.25,14.25,14.22,14.23,1409900.0,11.3451,11.3451,11.3212,11.3291,1409900.0
2013-09-24 14:10:00,14.23,14.24,14.22,14.23,1082200.0,11.3291,11.3371,11.3212,11.3291,1082200.0
2013-09-24 14:20:00,14.24,14.24,14.12,14.15,3273600.0,11.3371,11.3371,11.2416,11.2655,3273600.0
2013-09-24 14:30:00,14.15,14.19,14.14,14.19,1786000.0,11.2655,11.2973,11.2575,11.2973,1786000.0
2013-09-24 14:40:00,14.19,14.21,14.17,14.19,1558000.0,11.2973,11.3132,11.2814,11.2973,1558000.0
2013-09-24 14:50:00,14.19,14.2,14.17,14.17,2016300.0,11.2973,11.3053,11.2814,11.2814,2016300.0
2013-09-24 15:00:00,14.17,14.19,14.17,14.19,1555900.0,11.2814,11.2973,11.2814,11.2973,1555900.0
2013-09-24 15:10:00,14.19,14.21,14.18,14.19,1582600.0,11.2973,11.3132,11.2893,11.2973,1582600.0
2013-09-24 15:20:00,14.19,14.2,14.15,14.15,1804900.0,11.2973,11.3053,11.2655,11.2655,1804900.0
2013-09-24 15:30:00,14.15,14.16,14.11,14.12,2227900.0,11.2655,11.2734,11.2336,11.2416,2227900.0
2013-09-24 15:40:00,14.12,14.14,14.09,14.09,3929400.0,11.2416,11.2575,11.2177,11.2177,3929400.0
2013-09-24 15:50:00,14.1,14.11,14.09,14.1,6905400.0,11.2256,11.2336,11.2177,11.2256,6905400.0
2013-09-25 09:30:00,14.12,14.13,14.03,14.08,6596400.0,11.2416,11.2495,11.1699,11.2097,6596400.0
2013-09-25 09:40:00,14.08,14.14,14.06,14.14,3825100.0,11.2097,11.2575,11.1938,11.2575,3825100.0
2013-09-25 09:50:00,14.14,14.17,14.11,14.15,4055300.0,11.2575,11.2814,11.2336,11.2655,4055300.0
2013-09-25 10:00:00,14.16,14.19,14.13,14.15,3569500.0,11.2734,11.2973,11.2495,11.2655,3569500.0
2013-09-25 10:10:00,14.14,14.17,14.12,14.15,1980100.0,11.2575,11.2814,11.2416,11.2655,1980100.0
2013-09-25 10:20:00,14.14,14.18,14.14,14.18,2016000.0,11.2575,11.2893,11.2575,11.2893,2016000.0
2013-09-25 10:30:00,14.17,14.19,14.15,14.17,2319800.0,11.2814,11.2973,11.2655,11.2814,2319800.0
2013-09-25 10:40:00,14.16,14.19,14.16,14.17,1433200.0,11.2734,11.2973,11.2734,11.2814,1433200.0
2013-09-25 10:50:00,14.17,14.18,14.15,14.15,1387800.0,11.2814,11.2893,11.2655,11.2655,1387800.0
2013-09-25 11:00:00,14.16,14.16,14.12,14.16,2213000.0,11.2734,11.2734,11.2416,11.2734,2213000.0
2013-09-25 11:10:00,14.16,14.22,14.16,14.2,2152800.0,11.2734,11.3212,11.2734,11.3053,2152800.0
2013-09-25 11:20:00,14.2,14.23,14.19,14.21,2275200.0,11.3053,11.3291,11.2973,11.3132,2275200.0
2013-09-25 11:30:00,14.21,14.23,14.2,14.22,1428600.0,11.3132,11.3291,11.3053,11.3212,1428600.0
2013-09-25 11:40:00,14.22,14.24,14.22,14.22,1725600.0,11.3212,11.3371,11.3212,11.3212,1725600.0
2013-09-25 11:50:00,14.22,14.23,14.22,14.23,748300.0,11.3212,11.3291,11.3212,11.3291,748300.0
2013-09-25 12:00:00,14.22,14.23,14.19,14.21,1575500.0,11.3212,11.3291,11.2973,11.3132,1575500.0
2013-09-25 12:10:00,14.21,14.23,14.21,14.23,980200.0,11.3132,11.3291,11.3132,11.3291,980200.0
2013-09-25 12:20:00,14.22,14.23,14.18,14.19,2889000.0,11.3212,11.3291,11.2893,11.2973,2889000.0
2013-09-25 12:30:00,14.19,14.22,14.19,14.22,1312800.0,11.2973,11.3212,11.2973,11.3212,1312800.0
2013-09-25 12:40:00,14.21,14.23,14.2,14.22,1692900.0,11.3132,11.3291,11.3053,11.3212,1692900.0
2013-09-25 12:50:00,14.23,14.23,14.2,14.21,1034000.0,11.3291,11.3291,11.3053,11.3132,1034000.0
2013-09-25 13:00:00,14.22,14.23,14.21,14.21,1140700.0,11.3212,11.3291,11.3132,11.3132,1140700.0
2013-09-25 13:10:00,14.21,14.24,14.21,14.24,1611300.0,11.3132,11.3371,11.3132,11.3371,1611300.0
2013-09-25 13:20:00,14.23,14.24,14.23,14.24,1355900.0,11.3291,11.3371,11.3291,11.3371,1355900.0
2013-09-25 13:30:00,14.23,14.24,14.19,14.2,2989100.0,11.3291,11.3371,11.2973,11.3053,2989100.0
2013-09-25 13:40:00,14.19,14.2,14.18,14.2,1299500.0,11.2973,11.3053,11.2893,11.3053,1299500.0
2013-09-25 13:50:00,14.2,14.21,14.17,14.19,1819400.0,11.3053,11.3132,11.2814,11.2973,1819400.0
2013-09-25 14:00:00,14.19,14.19,14.15,14.16,1723000.0,11.2973,11.2973,11.2655,11.2734,1723000.0
2013-09-25 14:10:00,14.16,14.19,14.13,14.17,2147600.0,11.2734,11.2973,11.2495,11.2814,2147600.0
2013-09-25 14:20:00,14.17,14.19,14.16,14.17,904700.0,11.2814,11.2973,11.2734,11.2814,904700.0
2013-09-25 14:30:00,14.17,14.19,14.15,14.18,1351700.0,11.2814,11.2973,11.2655,11.2893,1351700.0
2013-09-25 14:40:00,14.18,14.2,14.17,14.2,996000.0,11.2893,11.3053,11.2814,11.3053,996000.0
2013-09-25 14:50:00,14.2,14.21,14.17,14.17,1251500.0,11.3053,11.3132,11.2814,11.2814,1251500.0
2013-09-25 15:00:00,14.18,14.19,14.16,14.17,1555900.0,11.2893,11.2973,11.2734,11.2814,1555900.0
2013-09-25 15:10:00,14.18,14.21,14.17,14.2,814400.0,11.2893,11.3132,11.2814,11.3053,814400.0
2013-09-25 15:20:00,14.19,14.2,14.16,14.18,1877200.0,11.2973,11.3053,11.2734,11.2893,1877200.0
2013-09-25 15:30:00,14.18,14.18,14.16,14.17,1785200.0,11.2893,11.2893,11.2734,11.2814,1785200.0
2013-09-25 15:40:00,14.17,14.17,14.14,14.16,2467300.0,11.2814,11.2814,11.2575,11.2734,2467300.0
2013-09-25 15:50:00,14.16,14.17,14.14,14.15,5302800.0,11.2734,11.2814,11.2575,11.2655,5302800.0
2013-09-26 09:30:00,14.19,14.22,14.15,14.21,4256000.0,11.2973,11.3212,11.2655,11.3132,4256000.0
2013-09-26 09:40:00,14.21,14.22,14.18,14.18,2938600.0,11.3132,11.3212,11.2893,11.2893,2938600.0
2013-09-26 09:50:00,14.19,14.2,14.16,14.16,2174900.0,11.2973,11.3053,11.2734,11.2734,2174900.0
2013-09-26 10:00:00,14.17,14.2,14.16,14.19,3039600.0,11.2814,11.3053,11.2734,11.2973,3039600.0
2013-09-26 10:10:00,14.19,14.19,14.16,14.17,2316000.0,11.2973,11.2973,11.2734,11.2814,2316000.0
2013-09-26 10:20:00,14.18,14.18,14.16,14.18,1464900.0,11.2893,11.2893,11.2734,11.2893,1464900.0
2013-09-26 10:30:00,14.18,14.19,14.16,14.18,1643700.0,11.2893,11.2973,11.2734,11.2893,1643700.0
2013-09-26 10:40:00,14.18,14.18,14.11,14.15,3012200.0,11.2893,11.2893,11.2336,11.2655,3012200.0
2013-09-26 10:50:00,14.15,14.16,14.12,14.15,1522300.0,11.2655,11.2734,11.2416,11.2655,1522300.0
2013-09-26 11:00:00,14.14,14.15,14.11,14.14,1995600.0,11.2575,11.2655,11.2336,11.2575,1995600.0
2013-09-26 11:10:00,14.14,14.15,14.12,14.13,1996600.0,11.2575,11.2655,11.2416,11.2495,1996600.0
2013-09-26 11:20:00,14.13,14.13,14.12,14.12,943800.0,11.2495,11.2495,11.2416,11.2416,943800.0
2013-09-26 11:30:00,14.12,14.13,14.11,14.11,1054900.0,11.2416,11.2495,11.2336,11.2336,1054900.0
2013-09-26 11:40:00,14.12,14.15,14.11,14.12,2112600.0,11.2416,11.2655,11.2336,11.2416,2112600.0
2013-09-26 11:50:00,14.13,14.13,14.1,14.1,1462500.0,11.2495,11.2495,11.2256,11.2256,1462500.0
2013-09-26 12:00:00,14.1,14.12,14.1,14.11,877300.0,11.2256,11.2416,11.2256,11.2336,877300.0
2013-09-26 12:10:00,14.11,14.12,14.1,14.11,822800.0,11.2336,11.2416,11.2256,11.2336,822800.0
2013-09-26 12:20:00,14.11,14.12,14.1,14.11,582500.0,11.2336,11.2416,11.2256,11.2336,582500.0
2013-09-26 12:30:00,14.11,14.14,14.11,14.11,1117400.0,11.2336,11.2575,11.2336,11.2336,1117400.0
2013-09-26 12:40:00,14.11,14.12,14.09,14.1,1309800.0,11.2336,11.2416,11.2177,11.2256,1309800.0
2013-09-26 12:50:00,14.09,14.1,14.07,14.09,1505300.0,11.2177,11.2256,11.2018,11.2177,1505300.0
2013-09-26 13:00:00,14.09,14.11,14.07,14.09,1412500.0,11.2177,11.2336,11.2018,11.2177,1412500.0
2013-09-26 13:10:00,14.1,14.1,14.09,14.1,848700.0,11.2256,11.2256,11.2177,11.2256,848700.0
2013-09-26 13:20:00,14.1,14.1,14.08,14.08,793300.0,11.2256,11.2256,11.2097,11.2097,793300.0
2013-09-26 13:30:00,14.08,14.09,14.06,14.06,1228800.0,11.2097,11.2177,11.1938,11.1938,1228800.0
2013-09-26 13:40:00,14.06,14.08,14.05,14.06,2340300.0,11.1938,11.2097,11.1858,11.1938,2340300.0
2013-09-26 13:50:00,14.06,14.07,14.06,14.06,608100.0,11.1938,11.2018,11.1938,11.1938,608100.0
2013-09-26 14:00:00,14.06,14.07,14.03,14.05,2643200.0,11.1938,11.2018,11.1699,11.1858,2643200.0
2013-09-26 14:10:00,14.05,14.06,14.04,14.05,1007800.0,11.1858,11.1938,11.1779,11.1858,1007800.0
2013-09-26 14:20:00,14.04,14.05,14.03,14.04,1311000.0,11.1779,11.1858,11.1699,11.1779,1311000.0
2013-09-26 14:30:00,14.04,14.04,14.02,14.04,2069100.0,11.1779,11.1779,11.162,11.1779,2069100.0
2013-09-26 14:40:00,14.04,14.04,14.01,14.02,2489000.0,11.1779,11.1779,11.154,11.162,2489000.0
2013-09-26 14:50:00,14.02,14.03,14.01,14.02,1587200.0,11.162,11.1699,11.154,11.162,1587200.0
2013-09-26 15:00:00,14.02,14.04,14.01,14.04,2788400.0,11.162,11.1779,11.154,11.1779,2788400.0
2013-09-26 15:10:00,14.04,14.04,13.98,13.99,5870700.0,11.1779,11.1779,11.1301,11.1381,5870700.0
2013-09-26 15:20:00,14.0,14.02,13.99,14.0,3250100.0,11.146,11.162,11.1381,11.146,3250100.0
2013-09-26 15:30:00,14.0,14.03,13.99,14.01,3309700.0,11.146,11.1699,11.1381,11.154,3309700.0
2013-09-26 15:40:00,14.01,14.06,14.01,14.06,2665300.0,11.154,11.1938,11.154,11.1938,2665300.0
2013-09-26 15:50:00,14.06,14.09,14.03,14.09,8577700.0,11.1938,11.2177,11.1699,11.2177,8577700.0
2013-09-27 09:30:00,13.99,14.0,13.92,13.95,7751600.0,11.1381,11.146,11.0823,11.1062,7751600.0
2013-09-27 09:40:00,13.94,14.0,13.88,13.99,5007500.0,11.0983,11.146,11.0505,11.1381,5007500.0
2013-09-27 09:50:00,13.99,13.99,13.96,13.98,2392500.0,11.1381,11.1381,11.1142,11.1301,2392500.0
2013-09-27 10:00:00,13.98,14.03,13.96,13.99,3568400.0,11.1301,11.1699,11.1142,11.1381,3568400.0
2013-09-27 10:10:00,13.99,14.01,13.97,13.98,1901400.0,11.1381,11.154,11.1221,11.1301,1901400.0
2013-09-27 10:20:00,13.98,13.99,13.95,13.95,1735300.0,11.1301,11.1381,11.1062,11.1062,1735300.0
2013-09-27 10:30:00,13.96,14.0,13.95,13.98,2077400.0,11.1142,11.146,11.1062,11.1301,2077400.0
2013-09-27 10:40:00,13.98,14.03,13.97,14.01,2150500.0,11.1301,11.1699,11.1221,11.154,2150500.0
2013-09-27 10:50:00,14.02,14.03,13.97,13.99,1726700.0,11.162,11.1699,11.1221,11.1381,1726700.0
2013-09-27 11:00:00,13.99,14.0,13.95,13.96,1397000.0,11.1381,11.146,11.1062,11.1142,1397000.0
2013-09-27 11:10:00,13.97,13.97,13.94,13.94,1512500.0,11.1221,11.1221,11.0983,11.0983,1512500.0
2013-09-27 11:20:00,13.94,13.95,13.92,13.93,1878300.0,11.0983,11.1062,11.0823,11.0903,1878300.0
2013-09-27 11:30:00,13.93,13.95,13.91,13.94,2310600.0,11.0903,11.1062,11.0744,11.0983,2310600.0
2013-09-27 11:40:00,13.94,13.96,13.92,13.92,1660000.0,11.0983,11.1142,11.0823,11.0823,1660000.0
2013-09-27 11:50:00,13.93,13.94,13.91,13.94,1172100.0,11.0903,11.0983,11.0744,11.0983,1172100.0
2013-09-27 12:00:00,13.93,13.94,13.92,13.93,860900.0,11.0903,11.0983,11.0823,11.0903,860900.0
2013-09-27 12:10:00,13.93,13.93,13.91,13.93,746200.0,11.0903,11.0903,11.0744,11.0903,746200.0
2013-09-27 12:20:00,13.93,13.94,13.92,13.93,649500.0,11.0903,11.0983,11.0823,11.0903,649500.0
2013-09-27 12:30:00,13.93,13.94,13.91,13.93,1373100.0,11.0903,11.0983,11.0744,11.0903,1373100.0
2013-09-27 12:40:00,13.92,13.94,13.91,13.91,1461300.0,11.0823,11.0983,11.0744,11.0744,1461300.0
2013-09-27 12:50:00,13.92,13.93,13.91,13.92,803900.0,11.0823,11.0903,11.0744,11.0823,803900.0
2013-09-27 13:00:00,13.92,13.93,13.91,13.91,539400.0,11.0823,11.0903,11.0744,11.0744,539400.0
2013-09-27 13:10:00,13.92,13.93,13.9,13.91,1433200.0,11.0823,11.0903,11.0664,11.0744,1433200.0
2013-09-27 13:20:00,13.91,13.92,13.89,13.9,2098900.0,11.0744,11.0823,11.0585,11.0664,2098900.0
2013-09-27 13:30:00,13.9,13.92,13.89,13.91,1082000.0,11.0664,11.0823,11.0585,11.0744,1082000.0
2013-09-27 13:40:00,13.92,13.92,13.91,13.92,438700.0,11.0823,11.0823,11.0744,11.0823,438700.0
2013-09-27 13:50:00,13.92,13.93,13.91,13.92,1206900.0,11.0823,11.0903,11.0744,11.0823,1206900.0
2013-09-27 14:00:00,13.92,13.92,13.89,13.89,1137400.0,11.0823,11.0823,11.0585,11.0585,1137400.0
2013-09-27 14:10:00,13.9,13.9,13.89,13.9,755200.0,11.0664,11.0664,11.0585,11.0664,755200.0
2013-09-27 14:20:00,13.9,13.91,13.89,13.91,755000.0,11.0664,11.0744,11.0585,11.0744,755000.0
2013-09-27 14:30:00,13.91,13.91,13.89,13.91,1191600.0,11.0744,11.0744,11.0585,11.0744,1191600.0
2013-09-27 14:40:00,13.91,13.92,13.9,13.9,709300.0,11.0744,11.0823,11.0664,11.0664,709300.0
2013-09-27 14:50:00,13.9,13.91,13.89,13.91,1083500.0,11.0664,11.0744,11.0585,11.0744,1083500.0
2013-09-27 15:00:00,13.91,13.91,13.9,13.91,610600.0,11.0744,11.0744,11.0664,11.0744,610600.0
2013-09-27 15:10:00,13.91,13.91,13.9,13.91,1148400.0,11.0744,11.0744,11.0664,11.0744,1148400.0
2013-09-27 15:20:00,13.91,13.93,13.9,13.92,1764700.0,11.0744,11.0903,11.0664,11.0823,1764700.0
2013-09-27 15:30:00,13.93,13.95,13.92,13.95,1644800.0,11.0903,11.1062,11.0823,11.1062,1644800.0
2013-09-27 15:40:00,13.95,13.95,13.92,13.93,3998200.0,11.1062,11.1062,11.0823,11.0903,3998200.0
2013-09-27 15:50:00,13.93,13.93,13.9,13.9,6261600.0,11.0903,11.0903,11.0664,11.0664,6261600.0
2013-09-30 09:30:00,13.69,13.77,13.6,13.76,10271300.0,10.8992,10.9629,10.8276,10.955,10271300.0
2013-09-30 09:40:00,13.76,13.8,13.73,13.76,4501200.0,10.955,10.9868,10.9311,10.955,4501200.0
2013-09-30 09:50:00,13.75,13.8,13.72,13.79,3331000.0,10.947,10.9868,10.9231,10.9788,3331000.0
2013-09-30 10:00:00,13.79,13.87,13.79,13.85,5581000.0,10.9788,11.0425,10.9788,11.0266,5581000.0
2013-09-30 10:10:00,13.85,13.92,13.83,13.92,4157800.0,11.0266,11.0823,11.0107,11.0823,4157800.0
2013-09-30 10:20:00,13.92,13.93,13.88,13.89,2904500.0,11.0823,11.0903,11.0505,11.0585,2904500.0
2013-09-30 10:30:00,13.89,13.91,13.87,13.9,4356500.0,11.0585,11.0744,11.0425,11.0664,4356500.0
2013-09-30 10:40:00,13.9,13.91,13.85,13.85,2624900.0,11.0664,11.0744,11.0266,11.0266,2624900.0
2013-09-30 10:50:00,13.85,13.88,13.83,13.87,2237300.0,11.0266,11.0505,11.0107,11.0425,2237300.0
2013-09-30 11:00:00,13.86,13.87,13.83,13.83,1377600.0,11.0346,11.0425,11.0107,11.0107,1377600.0
2013-09-30 11:10:00,13.84,13.84,13.79,13.81,2550700.0,11.0187,11.0187,10.9788,10.9948,2550700.0
2013-09-30 11:20:00,13.81,13.83,13.8,13.81,965400.0,10.9948,11.0107,10.9868,10.9948,965400.0
2013-09-30 11:30:00,13.82,13.85,13.81,13.83,2570800.0,11.0027,11.0266,10.9948,11.0107,2570800.0
2013-09-30 11:40:00,13.82,13.85,13.82,13.84,948200.0,11.0027,11.0266,11.0027,11.0187,948200.0
2013-09-30 11:50:00,13.83,13.84,13.83,13.84,693900.0,11.0107,11.0187,11.0107,11.0187,693900.0
2013-09-30 12:00:00,13.84,13.84,13.82,13.83,993000.0,11.0187,11.0187,11.0027,11.0107,993000.0
2013-09-30 12:10:00,13.83,13.84,13.82,13.83,701300.0,11.0107,11.0187,11.0027,11.0107,701300.0
2013-09-30 12:20:00,13.83,13.83,13.82,13.82,418100.0,11.0107,11.0107,11.0027,11.0027,418100.0
2013-09-30 12:30:00,13.83,13.84,13.82,13.83,1081500.0,11.0107,11.0187,11.0027,11.0107,1081500.0
2013-09-30 12:40:00,13.83,13.85,13.83,13.85,1202900.0,11.0107,11.0266,11.0107,11.0266,1202900.0
2013-09-30 12:50:00,13.84,13.85,13.84,13.85,513400.0,11.0187,11.0266,11.0187,11.0266,513400.0
2013-09-30 13:00:00,13.85,13.87,13.84,13.87,960500.0,11.0266,11.0425,11.0187,11.0425,960500.0
2013-09-30 13:10:00,13.86,13.9,13.85,13.9,1670400.0,11.0346,11.0664,11.0266,11.0664,1670400.0
2013-09-30 13:20:00,13.9,13.9,13.87,13.88,1143500.0,11.0664,11.0664,11.0425,11.0505,1143500.0
2013-09-30 13:30:00,13.88,13.92,13.88,13.88,1572100.0,11.0505,11.0823,11.0505,11.0505,1572100.0
2013-09-30 13:40:00,13.88,13.9,13.88,13.89,892800.0,11.0505,11.0664,11.0505,11.0585,892800.0
2013-09-30 13:50:00,13.89,13.9,13.83,13.84,1468700.0,11.0585,11.0664,11.0107,11.0187,1468700.0
2013-09-30 14:00:00,13.84,13.87,13.83,13.87,1148200.0,11.0187,11.0425,11.0107,11.0425,1148200.0
2013-09-30 14:10:00,13.87,13.87,13.83,13.83,1206100.0,11.0425,11.0425,11.0107,11.0107,1206100.0
2013-09-30 14:20:00,13.83,13.84,13.8,13.83,2458500.0,11.0107,11.0187,10.9868,11.0107,2458500.0
2013-09-30 14:30:00,13.83,13.88,13.82,13.87,1840300.0,11.0107,11.0505,11.0027,11.0425,1840300.0
2013-09-30 14:40:00,13.87,13.88,13.85,13.86,849500.0,11.0425,11.0505,11.0266,11.0346,849500.0
2013-09-30 14:50:00,13.86,13.89,13.84,13.84,1265300.0,11.0346,11.0585,11.0187,11.0187,1265300.0
2013-09-30 15:00:00,13.84,13.85,13.81,13.81,1203500.0,11.0187,11.0266,10.9948,10.9948,1203500.0
2013-09-30 15:10:00,13.81,13.82,13.78,13.8,1938600.0,10.9948,11.0027,10.9709,10.9868,1938600.0
2013-09-30 15:20:00,13.81,13.83,13.8,13.81,1470100.0,10.9948,11.0107,10.9868,10.9948,1470100.0
2013-09-30 15:30:00,13.81,13.82,13.78,13.78,3316100.0,10.9948,11.0027,10.9709,10.9709,3316100.0
2013-09-30 15:40:00,13.79,13.82,13.77,13.79,3298000.0,10.9788,11.0027,10.9629,10.9788,3298000.0
2013-09-30 15:50:00,13.79,13.82,13.78,13.81,6332100.0,10.9788,11.0027,10.9709,10.9948,6332100.0
2013-10-01 09:30:00,13.85,13.92,13.83,13.88,4178200.0,11.0266,11.0823,11.0107,11.0505,4178200.0
2013-10-01 09:40:00,13.87,13.88,13.82,13.85,2317100.0,11.0425,11.0505,11.0027,11.0266,2317100.0
2013-10-01 09:50:00,13.85,13.86,13.82,13.85,2036600.0,11.0266,11.0346,11.0027,11.0266,2036600.0
2013-10-01 10:00:00,13.84,13.87,13.83,13.86,1777600.0,11.0187,11.0425,11.0107,11.0346,1777600.0
2013-10-01 10:10:00,13.86,13.86,13.81,13.83,1868900.0,11.0346,11.0346,10.9948,11.0107,1868900.0
2013-10-01 10:20:00,13.83,13.87,13.82,13.84,1560800.0,11.0107,11.0425,11.0027,11.0187,1560800.0
2013-10-01 10:30:00,13.84,13.87,13.83,13.86,1135600.0,11.0187,11.0425,11.0107,11.0346,1135600.0
2013-10-01 10:40:00,13.86,13.88,13.85,13.85,1608300.0,11.0346,11.0505,11.0266,11.0266,1608300.0
2013-10-01 10:50:00,13.85,13.88,13.85,13.86,1469300.0,11.0266,11.0505,11.0266,11.0346,1469300.0
2013-10-01 11:00:00,13.86,13.87,13.85,13.86,1321600.0,11.0346,11.0425,11.0266,11.0346,1321600.0
2013-10-01 11:10:00,13.85,13.86,13.83,13.85,1410400.0,11.0266,11.0346,11.0107,11.0266,1410400.0
2013-10-01 11:20:00,13.85,13.85,13.83,13.83,1821800.0,11.0266,11.0266,11.0107,11.0107,1821800.0
2013-10-01 11:30:00,13.84,13.88,13.83,13.87,1170100.0,11.0187,11.0505,11.0107,11.0425,1170100.0
2013-10-01 11:40:00,13.87,13.9,13.87,13.89,1010800.0,11.0425,11.0664,11.0425,11.0585,1010800.0
2013-10-01 11:50:00,13.9,13.91,13.89,13.9,1545100.0,11.0664,11.0744,11.0585,11.0664,1545100.0
2013-10-01 12:00:00,13.9,13.9,13.89,13.9,416300.0,11.0664,11.0664,11.0585,11.0664,416300.0
2013-10-01 12:10:00,13.9,13.91,13.89,13.9,763400.0,11.0664,11.0744,11.0585,11.0664,763400.0
2013-10-01 12:20:00,13.89,13.92,13.89,13.91,841500.0,11.0585,11.0823,11.0585,11.0744,841500.0
2013-10-01 12:30:00,13.92,13.92,13.88,13.89,905400.0,11.0823,11.0823,11.0505,11.0585,905400.0
2013-10-01 12:40:00,13.88,13.89,13.88,13.88,345500.0,11.0505,11.0585,11.0505,11.0505,345500.0
2013-10-01 12:50:00,13.88,13.9,13.88,13.9,1273100.0,11.0505,11.0664,11.0505,11.0664,1273100.0
2013-10-01 13:00:00,13.89,13.91,13.88,13.91,732500.0,11.0585,11.0744,11.0505,11.0744,732500.0
2013-10-01 13:10:00,13.91,13.92,13.9,13.91,500700.0,11.0744,11.0823,11.0664,11.0744,500700.0
2013-10-01 13:20:00,13.92,13.92,13.9,13.91,611700.0,11.0823,11.0823,11.0664,11.0744,611700.0
2013-10-01 13:30:00,13.91,13.91,13.87,13.87,889600.0,11.0744,11.0744,11.0425,11.0425,889600.0
2013-10-01 13:40:00,13.88,13.89,13.87,13.89,806700.0,11.0505,11.0585,11.0425,11.0585,806700.0
2013-10-01 13:50:00,13.88,13.91,13.87,13.88,1327000.0,11.0505,11.0744,11.0425,11.0505,1327000.0
2013-10-01 14:00:00,13.88,13.89,13.86,13.87,542800.0,11.0505,11.0585,11.0346,11.0425,542800.0
2013-10-01 14:10:00,13.87,13.88,13.86,13.87,940200.0,11.0425,11.0505,11.0346,11.0425,940200.0
2013-10-01 14:20:00,13.86,13.87,13.85,13.85,1133000.0,11.0346,11.0425,11.0266,11.0266,1133000.0
2013-10-01 14:30:00,13.86,13.87,13.85,13.87,894300.0,11.0346,11.0425,11.0266,11.0425,894300.0
2013-10-01 14:40:00,13.87,13.87,13.85,13.85,895500.0,11.0425,11.0425,11.0266,11.0266,895500.0
2013-10-01 14:50:00,13.86,13.87,13.85,13.87,533700.0,11.0346,11.0425,11.0266,11.0425,533700.0
2013-10-01 15:00:00,13.86,13.87,13.85,13.87,1040200.0,11.0346,11.0425,11.0266,11.0425,1040200.0
2013-10-01 15:10:00,13.87,13.87,13.85,13.87,1287100.0,11.0425,11.0425,11.0266,11.0425,1287100.0
2013-10-01 15:20:00,13.87,13.87,13.85,13.86,1407300.0,11.0425,11.0425,11.0266,11.0346,1407300.0
2013-10-01 15:30:00,13.86,13.89,13.86,13.87,1941700.0,11.0346,11.0585,11.0346,11.0425,1941700.0
2013-10-01 15:40:00,13.87,13.88,13.85,13.87,2026200.0,11.0425,11.0505,11.0266,11.0425,2026200.0
2013-10-01 15:50:00,13.87,13.9,13.86,13.9,3376700.0,11.0425,11.0664,11.0346,11.0664,3376700.0
2013-10-02 09:30:00,13.81,13.93,13.79,13.89,4258200.0,10.9948,11.0903,10.9788,11.0585,4258200.0
2013-10-02 09:40:00,13.9,13.94,13.89,13.91,2971800.0,11.0664,11.0983,11.0585,11.0744,2971800.0
2013-10-02 09:50:00,13.9,13.93,13.86,13.91,2965500.0,11.0664,11.0903,11.0346,11.0744,2965500.0
2013-10-02 10:00:00,13.92,13.92,13.85,13.87,3977100.0,11.0823,11.0823,11.0266,11.0425,3977100.0
2013-10-02 10:10:00,13.87,13.89,13.83,13.89,3239400.0,11.0425,11.0585,11.0107,11.0585,3239400.0
2013-10-02 10:20:00,13.88,13.9,13.86,13.88,1628800.0,11.0505,11.0664,11.0346,11.0505,1628800.0
2013-10-02 10:30:00,13.88,13.9,13.86,13.9,1173500.0,11.0505,11.0664,11.0346,11.0664,1173500.0
2013-10-02 10:40:00,13.9,13.9,13.88,13.88,763800.0,11.0664,11.0664,11.0505,11.0505,763800.0
2013-10-02 10:50:00,13.89,13.93,13.87,13.92,2939300.0,11.0585,11.0903,11.0425,11.0823,2939300.0
2013-10-02 11:00:00,13.92,13.98,13.92,13.95,3739200.0,11.0823,11.1301,11.0823,11.1062,3739200.0
2013-10-02 11:10:00,13.95,14.0,13.95,13.99,2096900.0,11.1062,11.146,11.1062,11.1381,2096900.0
2013-10-02 11:20:00,13.98,14.01,13.97,14.01,2185600.0,11.1301,11.154,11.1221,11.154,2185600.0
2013-10-02 11:30:00,14.0,14.07,14.0,14.05,4267400.0,11.146,11.2018,11.146,11.1858,4267400.0
2013-10-02 11:40:00,14.06,14.06,14.03,14.04,1517700.0,11.1938,11.1938,11.1699,11.1779,1517700.0
2013-10-02 11:50:00,14.04,14.09,14.03,14.08,2202200.0,11.1779,11.2177,11.1699,11.2097,2202200.0
2013-10-02 12:00:00,14.08,14.1,14.07,14.09,2030500.0,11.2097,11.2256,11.2018,11.2177,2030500.0
2013-10-02 12:10:00,14.08,14.1,14.07,14.07,1515300.0,11.2097,11.2256,11.2018,11.2018,1515300.0
2013-10-02 12:20:00,14.07,14.08,14.05,14.05,925800.0,11.2018,11.2097,11.1858,11.1858,925800.0
2013-10-02 12:30:00,14.05,14.06,14.05,14.06,847200.0,11.1858,11.1938,11.1858,11.1938,847200.0
2013-10-02 12:40:00,14.05,14.08,14.05,14.07,973500.0,11.1858,11.2097,11.1858,11.2018,973500.0
2013-10-02 12:50:00,14.08,14.08,14.07,14.07,675000.0,11.2097,11.2097,11.2018,11.2018,675000.0
2013-10-02 13:00:00,14.07,14.08,14.07,14.07,703200.0,11.2018,11.2097,11.2018,11.2018,703200.0
2013-10-02 13:10:00,14.07,14.08,14.06,14.07,1412200.0,11.2018,11.2097,11.1938,11.2018,1412200.0
2013-10-02 13:20:00,14.07,14.08,14.06,14.08,2019700.0,11.2018,11.2097,11.1938,11.2097,2019700.0
2013-10-02 13:30:00,14.08,14.08,14.06,14.08,1310600.0,11.2097,11.2097,11.1938,11.2097,1310600.0
2013-10-02 13:40:00,14.08,14.1,14.06,14.06,1843500.0,11.2097,11.2256,11.1938,11.1938,1843500.0
2013-10-02 13:50:00,14.06,14.07,14.06,14.06,773900.0,11.1938,11.2018,11.1938,11.1938,773900.0
2013-10-02 14:00:00,14.06,14.07,14.04,14.06,1830400.0,11.1938,11.2018,11.1779,11.1938,1830400.0
2013-10-02 14:10:00,14.06,14.06,14.04,14.04,826600.0,11.1938,11.1938,11.1779,11.1779,826600.0
2013-10-02 14:20:00,14.04,14.05,14.04,14.04,334500.0,11.1779,11.1858,11.1779,11.1779,334500.0
2013-10-02 14:30:00,14.04,14.05,14.03,14.04,1535400.0,11.1779,11.1858,11.1699,11.1779,1535400.0
2013-10-02 14:40:00,14.03,14.04,14.03,14.03,613900.0,11.1699,11.1779,11.1699,11.1699,613900.0
2013-10-02 14:50:00,14.03,14.04,14.01,14.03,1624600.0,11.1699,11.1779,11.154,11.1699,1624600.0
2013-10-02 15:00:00,14.03,14.03,14.0,14.01,1845900.0,11.1699,11.1699,11.146,11.154,1845900.0
2013-10-02 15:10:00,14.01,14.04,14.0,14.04,1393100.0,11.154,11.1779,11.146,11.1779,1393100.0
2013-10-02 15:20:00,14.04,14.04,14.01,14.02,1236300.0,11.1779,11.1779,11.154,11.162,1236300.0
2013-10-02 15:30:00,14.02,14.06,14.01,14.04,2743900.0,11.162,11.1938,11.154,11.1779,2743900.0
2013-10-02 15:40:00,14.04,14.05,14.03,14.03,2741700.0,11.1779,11.1858,11.1699,11.1699,2741700.0
2013-10-02 15:50:00,14.03,14.07,14.02,14.06,7389800.0,11.1699,11.2018,11.162,11.1938,7389800.0
2013-10-03 09:30:00,14.07,14.1,14.0,14.02,4339600.0,11.2018,11.2256,11.146,11.162,4339600.0
2013-10-03 09:40:00,14.02,14.02,13.96,13.96,2731200.0,11.162,11.162,11.1142,11.1142,2731200.0
2013-10-03 09:50:00,13.96,14.0,13.96,13.99,2202300.0,11.1142,11.146,11.1142,11.1381,2202300.0
2013-10-03 10:00:00,13.98,13.99,13.93,13.94,3162700.0,11.1301,11.1381,11.0903,11.0983,3162700.0
2013-10-03 10:10:00,13.94,13.97,13.93,13.97,2534800.0,11.0983,11.1221,11.0903,11.1221,2534800.0
2013-10-03 10:20:00,13.97,13.98,13.91,13.93,2823300.0,11.1221,11.1301,11.0744,11.0903,2823300.0
2013-10-03 10:30:00,13.92,13.93,13.9,13.92,3486000.0,11.0823,11.0903,11.0664,11.0823,3486000.0
2013-10-03 10:40:00,13.92,13.93,13.9,13.9,1295500.0,11.0823,11.0903,11.0664,11.0664,1295500.0
2013-10-03 10:50:00,13.91,13.92,13.89,13.9,2026400.0,11.0744,11.0823,11.0585,11.0664,2026400.0
2013-10-03 11:00:00,13.91,13.92,13.9,13.92,1906400.0,11.0744,11.0823,11.0664,11.0823,1906400.0
2013-10-03 11:10:00,13.92,13.92,13.9,13.92,2002700.0,11.0823,11.0823,11.0664,11.0823,2002700.0
2013-10-03 11:20:00,13.92,13.93,13.89,13.9,1300200.0,11.0823,11.0903,11.0585,11.0664,1300200.0
2013-10-03 11:30:00,13.9,13.91,13.88,13.89,1928900.0,11.0664,11.0744,11.0505,11.0585,1928900.0
2013-10-03 11:40:00,13.89,13.89,13.85,13.86,2620700.0,11.0585,11.0585,11.0266,11.0346,2620700.0
2013-10-03 11:50:00,13.86,13.87,13.85,13.85,2821300.0,11.0346,11.0425,11.0266,11.0266,2821300.0
2013-10-03 12:00:00,13.85,13.89,13.83,13.88,2238200.0,11.0266,11.0585,11.0107,11.0505,2238200.0
2013-10-03 12:10:00,13.89,13.89,13.86,13.86,1735200.0,11.0585,11.0585,11.0346,11.0346,1735200.0
2013-10-03 12:20:00,13.87,13.88,13.83,13.87,2154500.0,11.0425,11.0505,11.0107,11.0425,2154500.0
2013-10-03 12:30:00,13.88,13.89,13.87,13.89,1258800.0,11.0505,11.0585,11.0425,11.0585,1258800.0
2013-10-03 12:40:00,13.89,13.93,13.86,13.91,2488800.0,11.0585,11.0903,11.0346,11.0744,2488800.0
2013-10-03 12:50:00,13.92,13.92,13.89,13.91,1531900.0,11.0823,11.0823,11.0585,11.0744,1531900.0
2013-10-03 13:00:00,13.92,13.93,13.9,13.92,1457400.0,11.0823,11.0903,11.0664,11.0823,1457400.0
2013-10-03 13:10:00,13.93,13.93,13.9,13.91,1156800.0,11.0903,11.0903,11.0664,11.0744,1156800.0
2013-10-03 13:20:00,13.9,13.97,13.9,13.97,2523900.0,11.0664,11.1221,11.0664,11.1221,2523900.0
2013-10-03 13:30:00,13.97,13.98,13.95,13.95,3703700.0,11.1221,11.1301,11.1062,11.1062,3703700.0
2013-10-03 13:40:00,13.96,13.99,13.95,13.96,1378300.0,11.1142,11.1381,11.1062,11.1142,1378300.0
2013-10-03 13:50:00,13.97,13.98,13.95,13.98,1711500.0,11.1221,11.1301,11.1062,11.1301,1711500.0
2013-10-03 14:00:00,13.97,13.99,13.96,13.96,1692300.0,11.1221,11.1381,11.1142,11.1142,1692300.0
2013-10-03 14:10:00,13.96,14.02,13.96,13.98,2315000.0,11.1142,11.162,11.1142,11.1301,2315000.0
2013-10-03 14:20:00,13.99,13.99,13.94,13.98,2764800.0,11.1381,11.1381,11.0983,11.1301,2764800.0
2013-10-03 14:30:00,13.98,14.0,13.95,13.99,1931000.0,11.1301,11.146,11.1062,11.1381,1931000.0
2013-10-03 14:40:00,13.99,14.0,13.97,13.97,885900.0,11.1381,11.146,11.1221,11.1221,885900.0
2013-10-03 14:50:00,13.98,14.01,13.97,14.0,1287500.0,11.1301,11.154,11.1221,11.146,1287500.0
2013-10-03 15:00:00,14.0,14.01,13.98,13.98,1945700.0,11.146,11.154,11.1301,11.1301,1945700.0
2013-10-03 15:10:00,13.98,14.0,13.97,14.0,955700.0,11.1301,11.146,11.1221,11.146,955700.0
2013-10-03 15:20:00,14.0,14.03,13.99,14.03,1770900.0,11.146,11.1699,11.1381,11.1699,1770900.0
2013-10-03 15:30:00,14.03,14.03,14.0,14.01,1433900.0,11.1699,11.1699,11.146,11.154,1433900.0
2013-10-03 15:40:00,14.01,14.06,13.99,14.04,5434600.0,11.154,11.1938,11.1381,11.1779,5434600.0
2013-10-03 15:50:00,14.04,14.04,13.97,13.98,6301500.0,11.1779,11.1779,11.1221,11.1301,6301500.0
2013-10-04 09:30:00,14.02,14.06,13.99,14.0,3836900.0,11.162,11.1938,11.1381,11.146,3836900.0
2013-10-04 09:40:00,14.01,14.05,14.0,14.04,2050100.0,11.154,11.1858,11.146,11.1779,2050100.0
2013-10-04 09:50:00,14.05,14.08,14.03,14.03,2133600.0,11.1858,11.2097,11.1699,11.1699,2133600.0
2013-10-04 10:00:00,14.04,14.04,14.02,14.03,1269200.0,11.1779,11.1779,11.162,11.1699,1269200.0
2013-10-04 10:10:00,14.03,14.06,14.02,14.03,1810500.0,11.1699,11.1938,11.162,11.1699,1810500.0
2013-10-04 10:20:00,14.03,14.04,14.0,14.01,2161300.0,11.1699,11.1779,11.146,11.154,2161300.0
2013-10-04 10:30:00,14.0,14.04,14.0,14.03,1430100.0,11.146,11.1779,11.146,11.1699,1430100.0
2013-10-04 10:40:00,14.03,14.04,14.01,14.03,2287400.0,11.1699,11.1779,11.154,11.1699,2287400.0
2013-10-04 10:50:00,14.03,14.03,13.99,14.0,1939100.0,11.1699,11.1699,11.1381,11.146,1939100.0
2013-10-04 11:00:00,14.0,14.01,13.97,13.98,1423100.0,11.146,11.154,11.1221,11.1301,1423100.0
2013-10-04 11:10:00,13.97,13.99,13.96,13.99,1168800.0,11.1221,11.1381,11.1142,11.1381,1168800.0
2013-10-04 11:20:00,13.99,13.99,13.97,13.98,978200.0,11.1381,11.1381,11.1221,11.1301,978200.0
2013-10-04 11:30:00,13.98,13.99,13.96,13.98,1288700.0,11.1301,11.1381,11.1142,11.1301,1288700.0
2013-10-04 11:40:00,13.97,14.0,13.97,14.0,784000.0,11.1221,11.146,11.1221,11.146,784000.0
2013-10-04 11:50:00,13.99,14.02,13.99,14.02,1168300.0,11.1381,11.162,11.1381,11.162,1168300.0
2013-10-04 12:00:00,14.01,14.02,14.0,14.0,710900.0,11.154,11.162,11.146,11.146,710900.0
2013-10-04 12:10:00,14.01,14.03,14.0,14.03,1010800.0,11.154,11.1699,11.146,11.1699,1010800.0
2013-10-04 12:20:00,14.03,14.05,14.02,14.05,1563700.0,11.1699,11.1858,11.162,11.1858,1563700.0
2013-10-04 12:30:00,14.04,14.05,14.04,14.04,654900.0,11.1779,11.1858,11.1779,11.1779,654900.0
2013-10-04 12:40:00,14.04,14.05,14.02,14.02,869100.0,11.1779,11.1858,11.162,11.162,869100.0
2013-10-04 12:50:00,14.03,14.03,14.01,14.02,998600.0,11.1699,11.1699,11.154,11.162,998600.0
2013-10-04 13:00:00,14.01,14.02,14.01,14.02,391700.0,11.154,11.162,11.154,11.162,391700.0
2013-10-04 13:10:00,14.02,14.02,14.0,14.0,967500.0,11.162,11.162,11.146,11.146,967500.0
2013-10-04 13:20:00,14.0,14.01,13.99,13.99,619300.0,11.146,11.154,11.1381,11.1381,619300.0
2013-10-04 13:30:00,14.0,14.01,13.99,14.01,1300500.0,11.146,11.154,11.1381,11.154,1300500.0
2013-10-04 13:40:00,14.01,14.01,13.99,14.0,545600.0,11.154,11.154,11.1381,11.146,545600.0
2013-10-04 13:50:00,13.99,14.01,13.99,14.01,813700.0,11.1381,11.154,11.1381,11.154,813700.0
2013-10-04 14:00:00,14.01,14.02,14.0,14.02,642700.0,11.154,11.162,11.146,11.162,642700.0
2013-10-04 14:10:00,14.02,14.03,14.01,14.03,609900.0,11.162,11.1699,11.154,11.1699,609900.0
2013-10-04 14:20:00,14.02,14.05,14.02,14.04,1366400.0,11.162,11.1858,11.162,11.1779,1366400.0
2013-10-04 14:30:00,14.04,14.04,14.02,14.03,1005300.0,11.1779,11.1779,11.162,11.1699,1005300.0
2013-10-04 14:40:00,14.04,14.05,14.03,14.04,1527000.0,11.1779,11.1858,11.1699,11.1779,1527000.0
2013-10-04 14:50:00,14.04,14.07,14.04,14.06,2515300.0,11.1779,11.2018,11.1779,11.1938,2515300.0
2013-10-04 15:00:00,14.07,14.07,14.05,14.06,1149500.0,11.2018,11.2018,11.1858,11.1938,1149500.0
2013-10-04 15:10:00,14.06,14.08,14.06,14.07,1247400.0,11.1938,11.2097,11.1938,11.2018,1247400.0
2013-10-04 15:20:00,14.07,14.07,14.04,14.05,2125900.0,11.2018,11.2018,11.1779,11.1858,2125900.0
2013-10-04 15:30:00,14.05,14.05,14.03,14.04,1870100.0,11.1858,11.1858,11.1699,11.1779,1870100.0
2013-10-04 15:40:00,14.04,14.05,14.03,14.04,2946200.0,11.1779,11.1858,11.1699,11.1779,2946200.0
2013-10-04 15:50:00,14.04,14.05,14.03,14.04,4063500.0,11.1779,11.1858,11.1699,11.1779,4063500.0
2013-10-07 09:30:00,13.91,13.91,13.82,13.87,5548100.0,11.0744,11.0744,11.0027,11.0425,5548100.0
2013-10-07 09:40:00,13.88,13.92,13.86,13.91,2688100.0,11.0505,11.0823,11.0346,11.0744,2688100.0
2013-10-07 09:50:00,13.91,13.93,13.89,13.91,2519400.0,11.0744,11.0903,11.0585,11.0744,2519400.0
2013-10-07 10:00:00,13.91,13.95,13.89,13.94,2512000.0,11.0744,11.1062,11.0585,11.0983,2512000.0
2013-10-07 10:10:00,13.94,13.95,13.91,13.92,1628800.0,11.0983,11.1062,11.0744,11.0823,1628800.0
2013-10-07 10:20:00,13.92,13.93,13.91,13.91,842000.0,11.0823,11.0903,11.0744,11.0744,842000.0
2013-10-07 10:30:00,13.91,13.93,13.89,13.9,1105900.0,11.0744,11.0903,11.0585,11.0664,1105900.0
2013-10-07 10:40:00,13.89,13.91,13.89,13.91,650700.0,11.0585,11.0744,11.0585,11.0744,650700.0
2013-10-07 10:50:00,13.91,13.91,13.89,13.9,1121900.0,11.0744,11.0744,11.0585,11.0664,1121900.0
2013-10-07 11:00:00,13.9,13.9,13.88,13.88,1216700.0,11.0664,11.0664,11.0505,11.0505,1216700.0
2013-10-07 11:10:00,13.89,13.89,13.85,13.85,1712800.0,11.0585,11.0585,11.0266,11.0266,1712800.0
2013-10-07 11:20:00,13.85,13.87,13.85,13.87,897300.0,11.0266,11.0425,11.0266,11.0425,897300.0
2013-10-07 11:30:00,13.87,13.91,13.86,13.91,1497000.0,11.0425,11.0744,11.0346,11.0744,1497000.0
2013-10-07 11:40:00,13.91,13.92,13.89,13.91,1013700.0,11.0744,11.0823,11.0585,11.0744,1013700.0
2013-10-07 11:50:00,13.91,13.93,13.9,13.91,983800.0,11.0744,11.0903,11.0664,11.0744,983800.0
2013-10-07 12:00:00,13.91,13.92,13.9,13.9,415600.0,11.0744,11.0823,11.0664,11.0664,415600.0
2013-10-07 12:10:00,13.9,13.91,13.9,13.9,265900.0,11.0664,11.0744,11.0664,11.0664,265900.0
2013-10-07 12:20:00,13.9,13.91,13.87,13.87,919200.0,11.0664,11.0744,11.0425,11.0425,919200.0
2013-10-07 12:30:00,13.87,13.88,13.85,13.85,1491900.0,11.0425,11.0505,11.0266,11.0266,1491900.0
2013-10-07 12:40:00,13.85,13.87,13.85,13.87,612300.0,11.0266,11.0425,11.0266,11.0425,612300.0
2013-10-07 12:50:00,13.86,13.87,13.85,13.86,473900.0,11.0346,11.0425,11.0266,11.0346,473900.0
2013-10-07 13:00:00,13.85,13.87,13.85,13.86,1054900.0,11.0266,11.0425,11.0266,11.0346,1054900.0
2013-10-07 13:10:00,13.86,13.87,13.85,13.87,1166400.0,11.0346,11.0425,11.0266,11.0425,1166400.0
2013-10-07 13:20:00,13.87,13.87,13.85,13.86,586400.0,11.0425,11.0425,11.0266,11.0346,586400.0
2013-10-07 13:30:00,13.86,13.87,13.85,13.86,747600.0,11.0346,11.0425,11.0266,11.0346,747600.0
2013-10-07 13:40:00,13.85,13.87,13.85,13.86,823300.0,11.0266,11.0425,11.0266,11.0346,823300.0
2013-10-07 13:50:00,13.85,13.88,13.85,13.88,546700.0,11.0266,11.0505,11.0266,11.0505,546700.0
2013-10-07 14:00:00,13.88,13.89,13.85,13.86,1205400.0,11.0505,11.0585,11.0266,11.0346,1205400.0
2013-10-07 14:10:00,13.85,13.86,13.84,13.86,1376200.0,11.0266,11.0346,11.0187,11.0346,1376200.0
2013-10-07 14:20:00,13.86,13.86,13.83,13.84,2151600.0,11.0346,11.0346,11.0107,11.0187,2151600.0
2013-10-07 14:30:00,13.84,13.85,13.83,13.83,636800.0,11.0187,11.0266,11.0107,11.0107,636800.0
2013-10-07 14:40:00,13.83,13.85,13.83,13.85,689700.0,11.0107,11.0266,11.0107,11.0266,689700.0
2013-10-07 14:50:00,13.85,13.85,13.83,13.83,2136900.0,11.0266,11.0266,11.0107,11.0107,2136900.0
2013-10-07 15:00:00,13.84,13.84,13.83,13.84,674400.0,11.0187,11.0187,11.0107,11.0187,674400.0
2013-10-07 15:10:00,13.84,13.84,13.83,13.83,430100.0,11.0187,11.0187,11.0107,11.0107,430100.0
2013-10-07 15:20:00,13.84,13.84,13.82,13.84,4156900.0,11.0187,11.0187,11.0027,11.0187,4156900.0
2013-10-07 15:30:00,13.84,13.84,13.81,13.82,2107500.0,11.0187,11.0187,10.9948,11.0027,2107500.0
2013-10-07 15:40:00,13.82,13.82,13.8,13.82,3300200.0,11.0027,11.0027,10.9868,11.0027,3300200.0
2013-10-07 15:50:00,13.82,13.82,13.8,13.8,6291400.0,11.0027,11.0027,10.9868,10.9868,6291400.0
2013-10-08 09:30:00,13.83,13.84,13.8,13.81,3657900.0,11.0107,11.0187,10.9868,10.9948,3657900.0
2013-10-08 09:40:00,13.81,13.88,13.81,13.84,3423300.0,10.9948,11.0505,10.9948,11.0187,3423300.0
2013-10-08 09:50:00,13.85,13.89,13.83,13.89,3215300.0,11.0266,11.0585,11.0107,11.0585,3215300.0
2013-10-08 10:00:00,13.89,13.9,13.85,13.87,2884600.0,11.0585,11.0664,11.0266,11.0425,2884600.0
2013-10-08 10:10:00,13.86,13.89,13.85,13.89,1668200.0,11.0346,11.0585,11.0266,11.0585,1668200.0
2013-10-08 10:20:00,13.88,13.89,13.87,13.88,1487600.0,11.0505,11.0585,11.0425,11.0505,1487600.0
2013-10-08 10:30:00,13.87,13.88,13.85,13.87,1845200.0,11.0425,11.0505,11.0266,11.0425,1845200.0
2013-10-08 10:40:00,13.87,13.88,13.82,13.84,2979300.0,11.0425,11.0505,11.0027,11.0187,2979300.0
2013-10-08 10:50:00,13.84,13.85,13.82,13.84,3683000.0,11.0187,11.0266,11.0027,11.0187,3683000.0
2013-10-08 11:00:00,13.84,13.86,13.83,13.84,3055900.0,11.0187,11.0346,11.0107,11.0187,3055900.0
2013-10-08 11:10:00,13.84,13.85,13.81,13.82,1740700.0,11.0187,11.0266,10.9948,11.0027,1740700.0
2013-10-08 11:20:00,13.82,13.83,13.8,13.81,1730700.0,11.0027,11.0107,10.9868,10.9948,1730700.0
2013-10-08 11:30:00,13.8,13.81,13.76,13.77,3309800.0,10.9868,10.9948,10.955,10.9629,3309800.0
2013-10-08 11:40:00,13.76,13.78,13.73,13.73,2958500.0,10.955,10.9709,10.9311,10.9311,2958500.0
2013-10-08 11:50:00,13.74,13.77,13.72,13.76,2138600.0,10.939,10.9629,10.9231,10.955,2138600.0
2013-10-08 12:00:00,13.76,13.77,13.73,13.76,1976100.0,10.955,10.9629,10.9311,10.955,1976100.0
2013-10-08 12:10:00,13.76,13.76,13.72,13.74,1770600.0,10.955,10.955,10.9231,10.939,1770600.0
2013-10-08 12:20:00,13.74,13.74,13.71,13.72,980300.0,10.939,10.939,10.9152,10.9231,980300.0
2013-10-08 12:30:00,13.72,13.73,13.7,13.72,1797200.0,10.9231,10.9311,10.9072,10.9231,1797200.0
2013-10-08 12:40:00,13.71,13.74,13.71,13.74,908300.0,10.9152,10.939,10.9152,10.939,908300.0
2013-10-08 12:50:00,13.73,13.74,13.71,13.73,927800.0,10.9311,10.939,10.9152,10.9311,927800.0
2013-10-08 13:00:00,13.72,13.75,13.72,13.73,1150300.0,10.9231,10.947,10.9231,10.9311,1150300.0
2013-10-08 13:10:00,13.72,13.74,13.71,13.71,1211800.0,10.9231,10.939,10.9152,10.9152,1211800.0
2013-10-08 13:20:00,13.71,13.74,13.71,13.74,1486300.0,10.9152,10.939,10.9152,10.939,1486300.0
2013-10-08 13:30:00,13.74,13.75,13.72,13.72,1927300.0,10.939,10.947,10.9231,10.9231,1927300.0
2013-10-08 13:40:00,13.72,13.73,13.7,13.71,1027700.0,10.9231,10.9311,10.9072,10.9152,1027700.0
2013-10-08 13:50:00,13.7,13.72,13.7,13.71,1586600.0,10.9072,10.9231,10.9072,10.9152,1586600.0
2013-10-08 14:00:00,13.7,13.71,13.68,13.7,2930500.0,10.9072,10.9152,10.8913,10.9072,2930500.0
2013-10-08 14:10:00,13.7,13.72,13.69,13.69,1468100.0,10.9072,10.9231,10.8992,10.8992,1468100.0
2013-10-08 14:20:00,13.69,13.76,13.68,13.76,2389800.0,10.8992,10.955,10.8913,10.955,2389800.0
2013-10-08 14:30:00,13.76,13.77,13.72,13.74,1482600.0,10.955,10.9629,10.9231,10.939,1482600.0
2013-10-08 14:40:00,13.74,13.75,13.71,13.72,1383500.0,10.939,10.947,10.9152,10.9231,1383500.0
2013-10-08 14:50:00,13.72,13.74,13.71,13.74,1461100.0,10.9231,10.939,10.9152,10.939,1461100.0
2013-10-08 15:00:00,13.74,13.77,13.72,13.72,2114800.0,10.939,10.9629,10.9231,10.9231,2114800.0
2013-10-08 15:10:00,13.72,13.73,13.71,13.73,1156200.0,10.9231,10.9311,10.9152,10.9311,1156200.0
2013-10-08 15:20:00,13.73,13.79,13.72,13.77,2395900.0,10.9311,10.9788,10.9231,10.9629,2395900.0
2013-10-08 15:30:00,13.77,13.8,13.75,13.77,2958300.0,10.9629,10.9868,10.947,10.9629,2958300.0
2013-10-08 15:40:00,13.77,13.78,13.74,13.76,4276200.0,10.9629,10.9709,10.939,10.955,4276200.0
2013-10-08 15:50:00,13.75,13.77,13.69,13.69,6923600.0,10.947,10.9629,10.8992,10.8992,6923600.0
2013-10-09 09:30:00,13.72,13.83,13.7,13.82,4735800.0,10.9231,11.0107,10.9072,11.0027,4735800.0
2013-10-09 09:40:00,13.81,13.83,13.77,13.81,3203800.0,10.9948,11.0107,10.9629,10.9948,3203800.0
2013-10-09 09:50:00,13.81,13.85,13.79,13.84,3589100.0,10.9948,11.0266,10.9788,11.0187,3589100.0
2013-10-09 10:00:00,13.84,13.88,13.82,13.83,4687100.0,11.0187,11.0505,11.0027,11.0107,4687100.0
2013-10-09 10:10:00,13.83,13.83,13.78,13.79,2446300.0,11.0107,11.0107,10.9709,10.9788,2446300.0
2013-10-09 10:20:00,13.79,13.83,13.78,13.81,2384400.0,10.9788,11.0107,10.9709,10.9948,2384400.0
2013-10-09 10:30:00,13.81,13.84,13.8,13.81,1365400.0,10.9948,11.0187,10.9868,10.9948,1365400.0
2013-10-09 10:40:00,13.81,13.82,13.79,13.8,1797900.0,10.9948,11.0027,10.9788,10.9868,1797900.0
2013-10-09 10:50:00,13.8,13.82,13.77,13.78,3181400.0,10.9868,11.0027,10.9629,10.9709,3181400.0
2013-10-09 11:00:00,13.78,13.79,13.74,13.74,2105600.0,10.9709,10.9788,10.939,10.939,2105600.0
2013-10-09 11:10:00,13.74,13.75,13.7,13.7,1889400.0,10.939,10.947,10.9072,10.9072,1889400.0
2013-10-09 11:20:00,13.7,13.73,13.69,13.72,2337300.0,10.9072,10.9311,10.8992,10.9231,2337300.0
2013-10-09 11:30:00,13.72,13.79,13.71,13.77,3029000.0,10.9231,10.9788,10.9152,10.9629,3029000.0
2013-10-09 11:40:00,13.77,13.78,13.74,13.78,2122300.0,10.9629,10.9709,10.939,10.9709,2122300.0
2013-10-09 11:50:00,13.78,13.8,13.77,13.8,1109100.0,10.9709,10.9868,10.9629,10.9868,1109100.0
2013-10-09 12:00:00,13.79,13.82,13.79,13.79,1892100.0,10.9788,11.0027,10.9788,10.9788,1892100.0
2013-10-09 12:10:00,13.79,13.8,13.79,13.79,1795300.0,10.9788,10.9868,10.9788,10.9788,1795300.0
2013-10-09 12:20:00,13.79,13.8,13.78,13.79,1196900.0,10.9788,10.9868,10.9709,10.9788,1196900.0
2013-10-09 12:30:00,13.79,13.84,13.79,13.83,1235400.0,10.9788,11.0187,10.9788,11.0107,1235400.0
2013-10-09 12:40:00,13.83,13.84,13.8,13.81,1525200.0,11.0107,11.0187,10.9868,10.9948,1525200.0
2013-10-09 12:50:00,13.8,13.81,13.79,13.79,688600.0,10.9868,10.9948,10.9788,10.9788,688600.0
2013-10-09 13:00:00,13.79,13.83,13.79,13.83,1330700.0,10.9788,11.0107,10.9788,11.0107,1330700.0
2013-10-09 13:10:00,13.83,13.87,13.82,13.86,2423000.0,11.0107,11.0425,11.0027,11.0346,2423000.0
2013-10-09 13:20:00,13.86,13.9,13.85,13.89,2835700.0,11.0346,11.0664,11.0266,11.0585,2835700.0
2013-10-09 13:30:00,13.89,13.9,13.87,13.88,1886000.0,11.0585,11.0664,11.0425,11.0505,1886000.0
2013-10-09 13:40:00,13.88,13.9,13.88,13.89,1658800.0,11.0505,11.0664,11.0505,11.0585,1658800.0
2013-10-09 13:50:00,13.89,13.92,13.88,13.91,1820200.0,11.0585,11.0823,11.0505,11.0744,1820200.0
2013-10-09 14:00:00,13.91,13.91,13.85,13.91,3244400.0,11.0744,11.0744,11.0266,11.0744,3244400.0
2013-10-09 14:10:00,13.91,13.91,13.86,13.88,1730100.0,11.0744,11.0744,11.0346,11.0505,1730100.0
2013-10-09 14:20:00,13.88,13.91,13.87,13.91,1913200.0,11.0505,11.0744,11.0425,11.0744,1913200.0
2013-10-09 14:30:00,13.9,13.93,13.9,13.9,2081500.0,11.0664,11.0903,11.0664,11.0664,2081500.0
2013-10-09 14:40:00,13.91,13.91,13.89,13.9,1188400.0,11.0744,11.0744,11.0585,11.0664,1188400.0
2013-10-09 14:50:00,13.9,13.92,13.89,13.91,1427500.0,11.0664,11.0823,11.0585,11.0744,1427500.0
2013-10-09 15:00:00,13.92,13.92,13.88,13.9,1483400.0,11.0823,11.0823,11.0505,11.0664,1483400.0
2013-10-09 15:10:00,13.9,13.91,13.88,13.88,1305400.0,11.0664,11.0744,11.0505,11.0505,1305400.0
2013-10-09 15:20:00,13.88,13.89,13.86,13.87,1731400.0,11.0505,11.0585,11.0346,11.0425,1731400.0
2013-10-09 15:30:00,13.87,13.89,13.86,13.86,1754700.0,11.0425,11.0585,11.0346,11.0346,1754700.0
2013-10-09 15:40:00,13.86,13.87,13.79,13.81,3798600.0,11.0346,11.0425,10.9788,10.9948,3798600.0
2013-10-09 15:50:00,13.81,13.86,13.8,13.85,6466200.0,10.9948,11.0346,10.9868,11.0266,6466200.0
2013-10-10 09:30:00,14.03,14.07,14.01,14.03,7341200.0,11.1699,11.2018,11.154,11.1699,7341200.0
2013-10-10 09:40:00,14.04,14.07,14.03,14.05,5817800.0,11.1779,11.2018,11.1699,11.1858,5817800.0
2013-10-10 09:50:00,14.05,14.1,14.05,14.09,3427000.0,11.1858,11.2256,11.1858,11.2177,3427000.0
2013-10-10 10:00:00,14.09,14.11,14.08,14.1,3596200.0,11.2177,11.2336,11.2097,11.2256,3596200.0
2013-10-10 10:10:00,14.1,14.13,14.09,14.11,3436300.0,11.2256,11.2495,11.2177,11.2336,3436300.0
2013-10-10 10:20:00,14.11,14.12,14.08,14.1,2301800.0,11.2336,11.2416,11.2097,11.2256,2301800.0
2013-10-10 10:30:00,14.1,14.13,14.07,14.1,2593000.0,11.2256,11.2495,11.2018,11.2256,2593000.0
2013-10-10 10:40:00,14.11,14.14,14.1,14.12,2201100.0,11.2336,11.2575,11.2256,11.2416,2201100.0
2013-10-10 10:50:00,14.12,14.14,14.1,14.12,2653400.0,11.2416,11.2575,11.2256,11.2416,2653400.0
2013-10-10 11:00:00,14.12,14.13,14.08,14.09,2729900.0,11.2416,11.2495,11.2097,11.2177,2729900.0
2013-10-10 11:10:00,14.09,14.11,14.08,14.08,1142500.0,11.2177,11.2336,11.2097,11.2097,1142500.0
2013-10-10 11:20:00,14.09,14.12,14.08,14.12,2244700.0,11.2177,11.2416,11.2097,11.2416,2244700.0
2013-10-10 11:30:00,14.12,14.15,14.1,14.15,2708900.0,11.2416,11.2655,11.2256,11.2655,2708900.0
2013-10-10 11:40:00,14.15,14.15,14.13,14.15,1744000.0,11.2655,11.2655,11.2495,11.2655,1744000.0
2013-10-10 11:50:00,14.14,14.17,14.14,14.16,2530800.0,11.2575,11.2814,11.2575,11.2734,2530800.0
2013-10-10 12:00:00,14.15,14.17,14.15,14.17,1141300.0,11.2655,11.2814,11.2655,11.2814,1141300.0
2013-10-10 12:10:00,14.16,14.17,14.15,14.16,1152100.0,11.2734,11.2814,11.2655,11.2734,1152100.0
2013-10-10 12:20:00,14.16,14.18,14.16,14.18,1107300.0,11.2734,11.2893,11.2734,11.2893,1107300.0
2013-10-10 12:30:00,14.17,14.2,14.17,14.19,1743200.0,11.2814,11.3053,11.2814,11.2973,1743200.0
2013-10-10 12:40:00,14.19,14.2,14.18,14.19,813500.0,11.2973,11.3053,11.2893,11.2973,813500.0
2013-10-10 12:50:00,14.19,14.21,14.18,14.21,1989500.0,11.2973,11.3132,11.2893,11.3132,1989500.0
2013-10-10 13:00:00,14.21,14.21,14.17,14.18,1626500.0,11.3132,11.3132,11.2814,11.2893,1626500.0
2013-10-10 13:10:00,14.18,14.2,14.15,14.19,3812300.0,11.2893,11.3053,11.2655,11.2973,3812300.0
2013-10-10 13:20:00,14.19,14.2,14.16,14.18,1608800.0,11.2973,11.3053,11.2734,11.2893,1608800.0
2013-10-10 13:30:00,14.18,14.19,14.16,14.17,1269300.0,11.2893,11.2973,11.2734,11.2814,1269300.0
2013-10-10 13:40:00,14.18,14.2,14.17,14.19,1028300.0,11.2893,11.3053,11.2814,11.2973,1028300.0
2013-10-10 13:50:00,14.2,14.22,14.19,14.21,1524800.0,11.3053,11.3212,11.2973,11.3132,1524800.0
2013-10-10 14:00:00,14.21,14.21,14.18,14.18,989000.0,11.3132,11.3132,11.2893,11.2893,989000.0
2013-10-10 14:10:00,14.19,14.19,14.16,14.16,1796200.0,11.2973,11.2973,11.2734,11.2734,1796200.0
2013-10-10 14:20:00,14.17,14.18,14.15,14.17,2298800.0,11.2814,11.2893,11.2655,11.2814,2298800.0
2013-10-10 14:30:00,14.16,14.18,14.15,14.17,1185200.0,11.2734,11.2893,11.2655,11.2814,1185200.0
2013-10-10 14:40:00,14.17,14.18,14.16,14.17,948200.0,11.2814,11.2893,11.2734,11.2814,948200.0
2013-10-10 14:50:00,14.17,14.19,14.17,14.18,874400.0,11.2814,11.2973,11.2814,11.2893,874400.0
2013-10-10 15:00:00,14.19,14.22,14.18,14.21,2188800.0,11.2973,11.3212,11.2893,11.3132,2188800.0
2013-10-10 15:10:00,14.22,14.25,14.21,14.23,3385500.0,11.3212,11.3451,11.3132,11.3291,3385500.0
2013-10-10 15:20:00,14.24,14.24,14.21,14.21,2837200.0,11.3371,11.3371,11.3132,11.3132,2837200.0
2013-10-10 15:30:00,14.21,14.22,14.19,14.2,1729300.0,11.3132,11.3212,11.2973,11.3053,1729300.0
2013-10-10 15:40:00,14.2,14.21,14.18,14.19,4464100.0,11.3053,11.3132,11.2893,11.2973,4464100.0
2013-10-10 15:50:00,14.19,14.23,14.18,14.22,5954100.0,11.2973,11.3291,11.2893,11.3212,5954100.0
2013-10-11 09:30:00,14.24,14.28,14.15,14.26,6598600.0,11.3371,11.369,11.2655,11.353,6598600.0
2013-10-11 09:40:00,14.27,14.27,14.21,14.21,3608200.0,11.361,11.361,11.3132,11.3132,3608200.0
2013-10-11 09:50:00,14.21,14.22,14.18,14.2,4142300.0,11.3132,11.3212,11.2893,11.3053,4142300.0
2013-10-11 10:00:00,14.21,14.23,14.18,14.21,2929300.0,11.3132,11.3291,11.2893,11.3132,2929300.0
2013-10-11 10:10:00,14.21,14.23,14.18,14.18,4016600.0,11.3132,11.3291,11.2893,11.2893,4016600.0
2013-10-11 10:20:00,14.18,14.19,14.15,14.17,3454000.0,11.2893,11.2973,11.2655,11.2814,3454000.0
2013-10-11 10:30:00,14.17,14.17,14.13,14.14,2258000.0,11.2814,11.2814,11.2495,11.2575,2258000.0
2013-10-11 10:40:00,14.14,14.14,14.11,14.11,1674500.0,11.2575,11.2575,11.2336,11.2336,1674500.0
2013-10-11 10:50:00,14.12,14.16,14.11,14.16,1378300.0,11.2416,11.2734,11.2336,11.2734,1378300.0
2013-10-11 11:00:00,14.16,14.17,14.15,14.16,1614600.0,11.2734,11.2814,11.2655,11.2734,1614600.0
2013-10-11 11:10:00,14.15,14.16,14.13,14.14,1452200.0,11.2655,11.2734,11.2495,11.2575,1452200.0
2013-10-11 11:20:00,14.14,14.17,14.13,14.16,1318500.0,11.2575,11.2814,11.2495,11.2734,1318500.0
2013-10-11 11:30:00,14.16,14.19,14.15,14.19,1860700.0,11.2734,11.2973,11.2655,11.2973,1860700.0
2013-10-11 11:40:00,14.19,14.2,14.18,14.18,1399300.0,11.2973,11.3053,11.2893,11.2893,1399300.0
2013-10-11 11:50:00,14.18,14.19,14.17,14.18,818900.0,11.2893,11.2973,11.2814,11.2893,818900.0
2013-10-11 12:00:00,14.19,14.21,14.18,14.21,1418400.0,11.2973,11.3132,11.2893,11.3132,1418400.0
2013-10-11 12:10:00,14.21,14.22,14.2,14.22,1515100.0,11.3132,11.3212,11.3053,11.3212,1515100.0
2013-10-11 12:20:00,14.22,14.24,14.21,14.22,2011300.0,11.3212,11.3371,11.3132,11.3212,2011300.0
2013-10-11 12:30:00,14.22,14.24,14.22,14.24,886000.0,11.3212,11.3371,11.3212,11.3371,886000.0
2013-10-11 12:40:00,14.24,14.25,14.23,14.23,834700.0,11.3371,11.3451,11.3291,11.3291,834700.0
2013-10-11 12:50:00,14.24,14.25,14.23,14.25,687400.0,11.3371,11.3451,11.3291,11.3451,687400.0
2013-10-11 13:00:00,14.25,14.25,14.21,14.23,1903500.0,11.3451,11.3451,11.3132,11.3291,1903500.0
2013-10-11 13:10:00,14.22,14.23,14.19,14.2,1374100.0,11.3212,11.3291,11.2973,11.3053,1374100.0
2013-10-11 13:20:00,14.2,14.2,14.15,14.16,1774800.0,11.3053,11.3053,11.2655,11.2734,1774800.0
2013-10-11 13:30:00,14.16,14.19,14.15,14.18,1681400.0,11.2734,11.2973,11.2655,11.2893,1681400.0
2013-10-11 13:40:00,14.17,14.18,14.16,14.16,1129100.0,11.2814,11.2893,11.2734,11.2734,1129100.0
2013-10-11 13:50:00,14.16,14.19,14.16,14.19,775900.0,11.2734,11.2973,11.2734,11.2973,775900.0
2013-10-11 14:00:00,14.19,14.2,14.18,14.2,809300.0,11.2973,11.3053,11.2893,11.3053,809300.0
2013-10-11 14:10:00,14.2,14.21,14.19,14.21,1236000.0,11.3053,11.3132,11.2973,11.3132,1236000.0
2013-10-11 14:20:00,14.21,14.21,14.19,14.2,1430300.0,11.3132,11.3132,11.2973,11.3053,1430300.0
2013-10-11 14:30:00,14.2,14.21,14.19,14.21,643200.0,11.3053,11.3132,11.2973,11.3132,643200.0
2013-10-11 14:40:00,14.2,14.22,14.19,14.2,1298700.0,11.3053,11.3212,11.2973,11.3053,1298700.0
2013-10-11 14:50:00,14.21,14.21,14.18,14.19,810900.0,11.3132,11.3132,11.2893,11.2973,810900.0
2013-10-11 15:00:00,14.19,14.19,14.15,14.16,2100700.0,11.2973,11.2973,11.2655,11.2734,2100700.0
2013-10-11 15:10:00,14.15,14.17,14.15,14.17,2169200.0,11.2655,11.2814,11.2655,11.2814,2169200.0
2013-10-11 15:20:00,14.17,14.18,14.16,14.18,1445400.0,11.2814,11.2893,11.2734,11.2893,1445400.0
2013-10-11 15:30:00,14.18,14.18,14.16,14.16,1958700.0,11.2893,11.2893,11.2734,11.2734,1958700.0
2013-10-11 15:40:00,14.16,14.18,14.16,14.17,2697300.0,11.2734,11.2893,11.2734,11.2814,2697300.0
2013-10-11 15:50:00,14.16,14.19,14.16,14.19,5168400.0,11.2734,11.2973,11.2734,11.2973,5168400.0
2013-10-14 09:30:00,14.06,14.16,14.05,14.12,3557700.0,11.1938,11.2734,11.1858,11.2416,3557700.0
2013-10-14 09:40:00,14.13,14.14,14.1,14.1,1468900.0,11.2495,11.2575,11.2256,11.2256,1468900.0
2013-10-14 09:50:00,14.1,14.14,14.1,14.14,1866400.0,11.2256,11.2575,11.2256,11.2575,1866400.0
2013-10-14 10:00:00,14.13,14.14,14.09,14.09,1588100.0,11.2495,11.2575,11.2177,11.2177,1588100.0
2013-10-14 10:10:00,14.1,14.1,14.08,14.08,2034300.0,11.2256,11.2256,11.2097,11.2097,2034300.0
2013-10-14 10:20:00,14.08,14.11,14.08,14.1,1770000.0,11.2097,11.2336,11.2097,11.2256,1770000.0
2013-10-14 10:30:00,14.1,14.1,14.09,14.1,564800.0,11.2256,11.2256,11.2177,11.2256,564800.0
2013-10-14 10:40:00,14.09,14.11,14.09,14.1,1730700.0,11.2177,11.2336,11.2177,11.2256,1730700.0
2013-10-14 10:50:00,14.09,14.1,14.07,14.08,1264000.0,11.2177,11.2256,11.2018,11.2097,1264000.0
2013-10-14 11:00:00,14.08,14.09,14.07,14.09,1675100.0,11.2097,11.2177,11.2018,11.2177,1675100.0
2013-10-14 11:10:00,14.09,14.09,14.07,14.07,698600.0,11.2177,11.2177,11.2018,11.2018,698600.0
2013-10-14 11:20:00,14.08,14.09,14.07,14.09,602100.0,11.2097,11.2177,11.2018,11.2177,602100.0
2013-10-14 11:30:00,14.09,14.11,14.08,14.11,1431000.0,11.2177,11.2336,11.2097,11.2336,1431000.0
2013-10-14 11:40:00,14.11,14.12,14.1,14.11,459700.0,11.2336,11.2416,11.2256,11.2336,459700.0
2013-10-14 11:50:00,14.12,14.13,14.11,14.13,1043900.0,11.2416,11.2495,11.2336,11.2495,1043900.0
2013-10-14 12:00:00,14.13,14.15,14.12,14.15,1199600.0,11.2495,11.2655,11.2416,11.2655,1199600.0
2013-10-14 12:10:00,14.15,14.15,14.14,14.15,579800.0,11.2655,11.2655,11.2575,11.2655,579800.0
2013-10-14 12:20:00,14.15,14.15,14.13,14.14,635300.0,11.2655,11.2655,11.2495,11.2575,635300.0
2013-10-14 12:30:00,14.15,14.16,14.14,14.16,1553700.0,11.2655,11.2734,11.2575,11.2734,1553700.0
2013-10-14 12:40:00,14.16,14.17,14.15,14.16,902500.0,11.2734,11.2814,11.2655,11.2734,902500.0
2013-10-14 12:50:00,14.16,14.19,14.15,14.19,824200.0,11.2734,11.2973,11.2655,11.2973,824200.0
2013-10-14 13:00:00,14.19,14.22,14.18,14.21,1473600.0,11.2973,11.3212,11.2893,11.3132,1473600.0
2013-10-14 13:10:00,14.21,14.24,14.2,14.23,2647600.0,11.3132,11.3371,11.3053,11.3291,2647600.0
2013-10-14 13:20:00,14.24,14.24,14.21,14.21,1406900.0,11.3371,11.3371,11.3132,11.3132,1406900.0
2013-10-14 13:30:00,14.21,14.22,14.21,14.21,362200.0,11.3132,11.3212,11.3132,11.3132,362200.0
2013-10-14 13:40:00,14.22,14.24,14.21,14.23,1353300.0,11.3212,11.3371,11.3132,11.3291,1353300.0
2013-10-14 13:50:00,14.23,14.29,14.22,14.28,1994100.0,11.3291,11.3769,11.3212,11.369,1994100.0
2013-10-14 14:00:00,14.29,14.37,14.28,14.37,6556200.0,11.3769,11.4406,11.369,11.4406,6556200.0
2013-10-14 14:10:00,14.37,14.39,14.35,14.37,3692000.0,11.4406,11.4565,11.4247,11.4406,3692000.0
2013-10-14 14:20:00,14.36,14.38,14.35,14.36,1699100.0,11.4326,11.4486,11.4247,11.4326,1699100.0
2013-10-14 14:30:00,14.37,14.39,14.35,14.38,2388000.0,11.4406,11.4565,11.4247,11.4486,2388000.0
2013-10-14 14:40:00,14.38,14.39,14.33,14.35,3218900.0,11.4486,11.4565,11.4088,11.4247,3218900.0
2013-10-14 14:50:00,14.36,14.36,14.33,14.34,1076100.0,11.4326,11.4326,11.4088,11.4167,1076100.0
2013-10-14 15:00:00,14.33,14.37,14.3,14.37,3684100.0,11.4088,11.4406,11.3849,11.4406,3684100.0
2013-10-14 15:10:00,14.37,14.38,14.35,14.35,1571300.0,11.4406,11.4486,11.4247,11.4247,1571300.0
2013-10-14 15:20:00,14.36,14.36,14.33,14.34,1602200.0,11.4326,11.4326,11.4088,11.4167,1602200.0
2013-10-14 15:30:00,14.35,14.37,14.33,14.33,1723500.0,11.4247,11.4406,11.4088,11.4088,1723500.0
2013-10-14 15:40:00,14.33,14.35,14.31,14.31,2641000.0,11.4088,11.4247,11.3928,11.3928,2641000.0
2013-10-14 15:50:00,14.32,14.36,14.31,14.35,5163600.0,11.4008,11.4326,11.3928,11.4247,5163600.0
2013-10-15 09:30:00,14.39,14.4,14.26,14.27,6023400.0,11.4565,11.4645,11.353,11.361,6023400.0
2013-10-15 09:40:00,14.27,14.3,14.23,14.27,3075900.0,11.361,11.3849,11.3291,11.361,3075900.0
2013-10-15 09:50:00,14.28,14.35,14.27,14.35,2615700.0,11.369,11.4247,11.361,11.4247,2615700.0
2013-10-15 10:00:00,14.35,14.35,14.31,14.35,2309400.0,11.4247,11.4247,11.3928,11.4247,2309400.0
2013-10-15 10:10:00,14.34,14.4,14.34,14.36,3259600.0,11.4167,11.4645,11.4167,11.4326,3259600.0
2013-10-15 10:20:00,14.35,14.4,14.35,14.37,2263300.0,11.4247,11.4645,11.4247,11.4406,2263300.0
2013-10-15 10:30:00,14.37,14.39,14.36,14.39,2056600.0,11.4406,11.4565,11.4326,11.4565,2056600.0
2013-10-15 10:40:00,14.38,14.39,14.35,14.37,1874300.0,11.4486,11.4565,11.4247,11.4406,1874300.0
2013-10-15 10:50:00,14.38,14.38,14.33,14.34,2004600.0,11.4486,11.4486,11.4088,11.4167,2004600.0
2013-10-15 11:00:00,14.34,14.37,14.31,14.32,2881800.0,11.4167,11.4406,11.3928,11.4008,2881800.0
2013-10-15 11:10:00,14.32,14.38,14.31,14.38,2745400.0,11.4008,11.4486,11.3928,11.4486,2745400.0
2013-10-15 11:20:00,14.38,14.43,14.37,14.42,2890600.0,11.4486,11.4884,11.4406,11.4804,2890600.0
2013-10-15 11:30:00,14.42,14.43,14.4,14.4,2424000.0,11.4804,11.4884,11.4645,11.4645,2424000.0
2013-10-15 11:40:00,14.41,14.42,14.37,14.38,2688700.0,11.4725,11.4804,11.4406,11.4486,2688700.0
2013-10-15 11:50:00,14.38,14.4,14.37,14.39,1662700.0,11.4486,11.4645,11.4406,11.4565,1662700.0
2013-10-15 12:00:00,14.39,14.39,14.36,14.39,1912900.0,11.4565,11.4565,11.4326,11.4565,1912900.0
2013-10-15 12:10:00,14.39,14.39,14.36,14.37,1262300.0,11.4565,11.4565,11.4326,11.4406,1262300.0
2013-10-15 12:20:00,14.38,14.38,14.37,14.38,599000.0,11.4486,11.4486,11.4406,11.4486,599000.0
2013-10-15 12:30:00,14.38,14.38,14.36,14.37,1350000.0,11.4486,11.4486,11.4326,11.4406,1350000.0
2013-10-15 12:40:00,14.37,14.37,14.36,14.37,569400.0,11.4406,11.4406,11.4326,11.4406,569400.0
2013-10-15 12:50:00,14.37,14.37,14.33,14.37,2664800.0,11.4406,11.4406,11.4088,11.4406,2664800.0
2013-10-15 13:00:00,14.37,14.38,14.34,14.36,1453400.0,11.4406,11.4486,11.4167,11.4326,1453400.0
2013-10-15 13:10:00,14.35,14.36,14.35,14.36,814600.0,11.4247,11.4326,11.4247,11.4326,814600.0
2013-10-15 13:20:00,14.35,14.38,14.34,14.35,3280500.0,11.4247,11.4486,11.4167,11.4247,3280500.0
2013-10-15 13:30:00,14.35,14.37,14.34,14.34,1339000.0,11.4247,11.4406,11.4167,11.4167,1339000.0
2013-10-15 13:40:00,14.35,14.36,14.34,14.36,891900.0,11.4247,11.4326,11.4167,11.4326,891900.0
2013-10-15 13:50:00,14.35,14.36,14.34,14.35,825100.0,11.4247,11.4326,11.4167,11.4247,825100.0
2013-10-15 14:00:00,14.35,14.36,14.34,14.35,1085300.0,11.4247,11.4326,11.4167,11.4247,1085300.0
2013-10-15 14:10:00,14.35,14.35,14.31,14.32,1828700.0,11.4247,11.4247,11.3928,11.4008,1828700.0
2013-10-15 14:20:00,14.32,14.32,14.26,14.27,3478700.0,11.4008,11.4008,11.353,11.361,3478700.0
2013-10-15 14:30:00,14.27,14.28,14.21,14.25,4177800.0,11.361,11.369,11.3132,11.3451,4177800.0
2013-10-15 14:40:00,14.25,14.26,14.21,14.25,2729200.0,11.3451,11.353,11.3132,11.3451,2729200.0
2013-10-15 14:50:00,14.24,14.27,14.24,14.25,2276600.0,11.3371,11.361,11.3371,11.3451,2276600.0
2013-10-15 15:00:00,14.25,14.29,14.25,14.28,2711600.0,11.3451,11.3769,11.3451,11.369,2711600.0
2013-10-15 15:10:00,14.28,14.29,14.27,14.28,1563600.0,11.369,11.3769,11.361,11.369,1563600.0
2013-10-15 15:20:00,14.28,14.28,14.26,14.28,1257900.0,11.369,11.369,11.353,11.369,1257900.0
2013-10-15 15:30:00,14.28,14.28,14.26,14.28,2300900.0,11.369,11.369,11.353,11.369,2300900.0
2013-10-15 15:40:00,14.28,14.28,14.25,14.26,3083400.0,11.369,11.369,11.3451,11.353,3083400.0
2013-10-15 15:50:00,14.26,14.26,14.23,14.24,6226500.0,11.353,11.353,11.3291,11.3371,6226500.0
2013-10-16 09:30:00,14.32,14.5,14.32,14.45,12895700.0,11.4008,11.5441,11.4008,11.5043,12895700.0
2013-10-16 09:40:00,14.44,14.5,14.39,14.47,11024600.0,11.4963,11.5441,11.4565,11.5202,11024600.0
2013-10-16 09:50:00,14.46,14.51,14.42,14.46,8361300.0,11.5123,11.5521,11.4804,11.5123,8361300.0
2013-10-16 10:00:00,14.47,14.54,14.44,14.49,8114000.0,11.5202,11.576,11.4963,11.5361,8114000.0
2013-10-16 10:10:00,14.49,14.5,14.45,14.46,4496700.0,11.5361,11.5441,11.5043,11.5123,4496700.0
2013-10-16 10:20:00,14.46,14.51,14.44,14.49,4549200.0,11.5123,11.5521,11.4963,11.5361,4549200.0
2013-10-16 10:30:00,14.49,14.49,14.46,14.47,1930500.0,11.5361,11.5361,11.5123,11.5202,1930500.0
2013-10-16 10:40:00,14.46,14.5,14.46,14.5,1916200.0,11.5123,11.5441,11.5123,11.5441,1916200.0
2013-10-16 10:50:00,14.5,14.51,14.48,14.51,3889800.0,11.5441,11.5521,11.5282,11.5521,3889800.0
2013-10-16 11:00:00,14.51,14.53,14.49,14.53,4095800.0,11.5521,11.568,11.5361,11.568,4095800.0
2013-10-16 11:10:00,14.53,14.53,14.49,14.51,2754600.0,11.568,11.568,11.5361,11.5521,2754600.0
2013-10-16 11:20:00,14.5,14.51,14.47,14.49,2922500.0,11.5441,11.5521,11.5202,11.5361,2922500.0
2013-10-16 11:30:00,14.49,14.51,14.48,14.5,2090100.0,11.5361,11.5521,11.5282,11.5441,2090100.0
2013-10-16 11:40:00,14.5,14.52,14.5,14.52,1259800.0,11.5441,11.56,11.5441,11.56,1259800.0
2013-10-16 11:50:00,14.52,14.57,14.5,14.57,4938400.0,11.56,11.5998,11.5441,11.5998,4938400.0
2013-10-16 12:00:00,14.57,14.59,14.56,14.59,3306700.0,11.5998,11.6158,11.5919,11.6158,3306700.0
2013-10-16 12:10:00,14.59,14.61,14.58,14.61,4576900.0,11.6158,11.6317,11.6078,11.6317,4576900.0
2013-10-16 12:20:00,14.61,14.61,14.54,14.54,4672700.0,11.6317,11.6317,11.576,11.576,4672700.0
2013-10-16 12:30:00,14.54,14.58,14.52,14.57,3054900.0,11.576,11.6078,11.56,11.5998,3054900.0
2013-10-16 12:40:00,14.58,14.59,14.56,14.56,1796500.0,11.6078,11.6158,11.5919,11.5919,1796500.0
2013-10-16 12:50:00,14.56,14.58,14.55,14.57,1001500.0,11.5919,11.6078,11.5839,11.5998,1001500.0
2013-10-16 13:00:00,14.57,14.58,14.54,14.54,1619800.0,11.5998,11.6078,11.576,11.576,1619800.0
2013-10-16 13:10:00,14.54,14.55,14.53,14.54,1308900.0,11.576,11.5839,11.568,11.576,1308900.0
2013-10-16 13:20:00,14.55,14.56,14.53,14.54,2206200.0,11.5839,11.5919,11.568,11.576,2206200.0
2013-10-16 13:30:00,14.55,14.57,14.54,14.57,1496400.0,11.5839,11.5998,11.576,11.5998,1496400.0
2013-10-16 13:40:00,14.57,14.58,14.54,14.55,1385800.0,11.5998,11.6078,11.576,11.5839,1385800.0
2013-10-16 13:50:00,14.54,14.56,14.54,14.54,1922700.0,11.576,11.5919,11.576,11.576,1922700.0
2013-10-16 14:00:00,14.54,14.55,14.51,14.53,1973900.0,11.576,11.5839,11.5521,11.568,1973900.0
2013-10-16 14:10:00,14.53,14.55,14.52,14.54,1613600.0,11.568,11.5839,11.56,11.576,1613600.0
2013-10-16 14:20:00,14.54,14.56,14.52,14.52,1655400.0,11.576,11.5919,11.56,11.56,1655400.0
2013-10-16 14:30:00,14.52,14.54,14.52,14.54,865400.0,11.56,11.576,11.56,11.576,865400.0
2013-10-16 14:40:00,14.53,14.55,14.52,14.55,2046600.0,11.568,11.5839,11.56,11.5839,2046600.0
2013-10-16 14:50:00,14.55,14.55,14.53,14.54,2108500.0,11.5839,11.5839,11.568,11.576,2108500.0
2013-10-16 15:00:00,14.54,14.55,14.51,14.52,2485100.0,11.576,11.5839,11.5521,11.56,2485100.0
2013-10-16 15:10:00,14.52,14.53,14.51,14.53,1638500.0,11.56,11.568,11.5521,11.568,1638500.0
2013-10-16 15:20:00,14.52,14.53,14.52,14.52,1490100.0,11.56,11.568,11.56,11.56,1490100.0
2013-10-16 15:30:00,14.52,14.53,14.5,14.52,3514000.0,11.56,11.568,11.5441,11.56,3514000.0
2013-10-16 15:40:00,14.52,14.54,14.51,14.54,3624400.0,11.56,11.576,11.5521,11.576,3624400.0
2013-10-16 15:50:00,14.53,14.57,14.53,14.55,7031800.0,11.568,11.5998,11.568,11.5839,7031800.0
2013-10-17 09:30:00,14.45,14.54,14.41,14.53,6277800.0,11.5043,11.576,11.4725,11.568,6277800.0
2013-10-17 09:40:00,14.53,14.56,14.44,14.47,4701900.0,11.568,11.5919,11.4963,11.5202,4701900.0
2013-10-17 09:50:00,14.46,14.47,14.43,14.45,4083200.0,11.5123,11.5202,11.4884,11.5043,4083200.0
2013-10-17 10:00:00,14.46,14.47,14.43,14.44,2949900.0,11.5123,11.5202,11.4884,11.4963,2949900.0
2013-10-17 10:10:00,14.45,14.47,14.44,14.47,1993700.0,11.5043,11.5202,11.4963,11.5202,1993700.0
2013-10-17 10:20:00,14.47,14.5,14.46,14.49,1904900.0,11.5202,11.5441,11.5123,11.5361,1904900.0
2013-10-17 10:30:00,14.48,14.5,14.47,14.48,1406800.0,11.5282,11.5441,11.5202,11.5282,1406800.0
2013-10-17 10:40:00,14.48,14.52,14.47,14.51,3615900.0,11.5282,11.56,11.5202,11.5521,3615900.0
2013-10-17 10:50:00,14.5,14.55,14.49,14.54,1986300.0,11.5441,11.5839,11.5361,11.576,1986300.0
2013-10-17 11:00:00,14.55,14.58,14.53,14.58,3092200.0,11.5839,11.6078,11.568,11.6078,3092200.0
2013-10-17 11:10:00,14.58,14.6,14.57,14.59,1369300.0,11.6078,11.6237,11.5998,11.6158,1369300.0
2013-10-17 11:20:00,14.59,14.6,14.56,14.59,1949900.0,11.6158,11.6237,11.5919,11.6158,1949900.0
2013-10-17 11:30:00,14.59,14.6,14.58,14.59,1704700.0,11.6158,11.6237,11.6078,11.6158,1704700.0
2013-10-17 11:40:00,14.59,14.65,14.59,14.65,2479200.0,11.6158,11.6635,11.6158,11.6635,2479200.0
2013-10-17 11:50:00,14.65,14.65,14.62,14.62,1928300.0,11.6635,11.6635,11.6396,11.6396,1928300.0
2013-10-17 12:00:00,14.62,14.63,14.61,14.62,1273900.0,11.6396,11.6476,11.6317,11.6396,1273900.0
2013-10-17 12:10:00,14.63,14.64,14.62,14.63,1876200.0,11.6476,11.6556,11.6396,11.6476,1876200.0
2013-10-17 12:20:00,14.64,14.64,14.63,14.64,1141800.0,11.6556,11.6556,11.6476,11.6556,1141800.0
2013-10-17 12:30:00,14.64,14.64,14.63,14.64,652200.0,11.6556,11.6556,11.6476,11.6556,652200.0
2013-10-17 12:40:00,14.64,14.65,14.62,14.64,1693900.0,11.6556,11.6635,11.6396,11.6556,1693900.0
2013-10-17 12:50:00,14.64,14.65,14.63,14.63,1108900.0,11.6556,11.6635,11.6476,11.6476,1108900.0
2013-10-17 13:00:00,14.64,14.65,14.62,14.65,1626900.0,11.6556,11.6635,11.6396,11.6635,1626900.0
2013-10-17 13:10:00,14.65,14.65,14.63,14.64,1496400.0,11.6635,11.6635,11.6476,11.6556,1496400.0
2013-10-17 13:20:00,14.63,14.65,14.62,14.64,1698500.0,11.6476,11.6635,11.6396,11.6556,1698500.0
2013-10-17 13:30:00,14.64,14.65,14.62,14.62,1664500.0,11.6556,11.6635,11.6396,11.6396,1664500.0
2013-10-17 13:40:00,14.63,14.63,14.6,14.6,705400.0,11.6476,11.6476,11.6237,11.6237,705400.0
2013-10-17 13:50:00,14.6,14.63,14.6,14.62,1218500.0,11.6237,11.6476,11.6237,11.6396,1218500.0
2013-10-17 14:00:00,14.62,14.62,14.57,14.58,2007300.0,11.6396,11.6396,11.5998,11.6078,2007300.0
2013-10-17 14:10:00,14.59,14.6,14.58,14.59,1103300.0,11.6158,11.6237,11.6078,11.6158,1103300.0
2013-10-17 14:20:00,14.59,14.62,14.58,14.61,1220300.0,11.6158,11.6396,11.6078,11.6317,1220300.0
2013-10-17 14:30:00,14.61,14.63,14.61,14.63,718300.0,11.6317,11.6476,11.6317,11.6476,718300.0
2013-10-17 14:40:00,14.63,14.63,14.59,14.59,1271100.0,11.6476,11.6476,11.6158,11.6158,1271100.0
2013-10-17 14:50:00,14.6,14.63,14.59,14.62,1043200.0,11.6237,11.6476,11.6158,11.6396,1043200.0
2013-10-17 15:00:00,14.63,14.64,14.62,14.64,1382000.0,11.6476,11.6556,11.6396,11.6556,1382000.0
2013-10-17 15:10:00,14.64,14.64,14.63,14.64,1061000.0,11.6556,11.6556,11.6476,11.6556,1061000.0
2013-10-17 15:20:00,14.64,14.65,14.63,14.65,1400200.0,11.6556,11.6635,11.6476,11.6635,1400200.0
2013-10-17 15:30:00,14.65,14.65,14.63,14.65,2064600.0,11.6635,11.6635,11.6476,11.6635,2064600.0
2013-10-17 15:40:00,14.65,14.66,14.64,14.66,4242900.0,11.6635,11.6715,11.6556,11.6715,4242900.0
2013-10-17 15:50:00,14.66,14.66,14.65,14.66,5164200.0,11.6715,11.6715,11.6635,11.6715,5164200.0
2013-10-18 09:30:00,14.69,14.69,14.62,14.65,12023500.0,11.6954,11.6954,11.6396,11.6635,12023500.0
2013-10-18 09:40:00,14.65,14.69,14.61,14.65,3505500.0,11.6635,11.6954,11.6317,11.6635,3505500.0
2013-10-18 09:50:00,14.65,14.66,14.62,14.63,2448400.0,11.6635,11.6715,11.6396,11.6476,2448400.0
2013-10-18 10:00:00,14.63,14.64,14.6,14.63,3530900.0,11.6476,11.6556,11.6237,11.6476,3530900.0
2013-10-18 10:10:00,14.63,14.64,14.6,14.61,2208600.0,11.6476,11.6556,11.6237,11.6317,2208600.0
2013-10-18 10:20:00,14.62,14.62,14.56,14.57,3099500.0,11.6396,11.6396,11.5919,11.5998,3099500.0
2013-10-18 10:30:00,14.57,14.58,14.53,14.56,3703600.0,11.5998,11.6078,11.568,11.5919,3703600.0
2013-10-18 10:40:00,14.55,14.57,14.54,14.56,2576500.0,11.5839,11.5998,11.576,11.5919,2576500.0
2013-10-18 10:50:00,14.57,14.62,14.56,14.62,2014800.0,11.5998,11.6396,11.5919,11.6396,2014800.0
2013-10-18 11:00:00,14.61,14.64,14.61,14.64,2415400.0,11.6317,11.6556,11.6317,11.6556,2415400.0
2013-10-18 11:10:00,14.64,14.7,14.63,14.68,5032900.0,11.6556,11.7033,11.6476,11.6874,5032900.0
2013-10-18 11:20:00,14.69,14.7,14.67,14.7,2563300.0,11.6954,11.7033,11.6795,11.7033,2563300.0
2013-10-18 11:30:00,14.7,14.71,14.68,14.71,2505900.0,11.7033,11.7113,11.6874,11.7113,2505900.0
2013-10-18 11:40:00,14.7,14.72,14.67,14.69,3409600.0,11.7033,11.7193,11.6795,11.6954,3409600.0
2013-10-18 11:50:00,14.68,14.69,14.61,14.62,2516600.0,11.6874,11.6954,11.6317,11.6396,2516600.0
2013-10-18 12:00:00,14.63,14.65,14.61,14.63,1570700.0,11.6476,11.6635,11.6317,11.6476,1570700.0
2013-10-18 12:10:00,14.63,14.65,14.63,14.63,665200.0,11.6476,11.6635,11.6476,11.6476,665200.0
2013-10-18 12:20:00,14.63,14.64,14.63,14.64,340300.0,11.6476,11.6556,11.6476,11.6556,340300.0
2013-10-18 12:30:00,14.63,14.66,14.63,14.65,1910800.0,11.6476,11.6715,11.6476,11.6635,1910800.0
2013-10-18 12:40:00,14.65,14.65,14.62,14.64,648600.0,11.6635,11.6635,11.6396,11.6556,648600.0
2013-10-18 12:50:00,14.63,14.66,14.63,14.65,1068600.0,11.6476,11.6715,11.6476,11.6635,1068600.0
2013-10-18 13:00:00,14.64,14.67,14.64,14.66,1316400.0,11.6556,11.6795,11.6556,11.6715,1316400.0
2013-10-18 13:10:00,14.66,14.66,14.64,14.65,446700.0,11.6715,11.6715,11.6556,11.6635,446700.0
2013-10-18 13:20:00,14.65,14.65,14.61,14.64,1358400.0,11.6635,11.6635,11.6317,11.6556,1358400.0
2013-10-18 13:30:00,14.64,14.65,14.62,14.64,638500.0,11.6556,11.6635,11.6396,11.6556,638500.0
2013-10-18 13:40:00,14.63,14.67,14.63,14.65,1031500.0,11.6476,11.6795,11.6476,11.6635,1031500.0
2013-10-18 13:50:00,14.66,14.68,14.65,14.67,1217000.0,11.6715,11.6874,11.6635,11.6795,1217000.0
2013-10-18 14:00:00,14.67,14.68,14.64,14.65,735700.0,11.6795,11.6874,11.6556,11.6635,735700.0
2013-10-18 14:10:00,14.65,14.65,14.62,14.65,1435600.0,11.6635,11.6635,11.6396,11.6635,1435600.0
2013-10-18 14:20:00,14.64,14.65,14.64,14.65,387100.0,11.6556,11.6635,11.6556,11.6635,387100.0
2013-10-18 14:30:00,14.65,14.68,14.64,14.66,1954500.0,11.6635,11.6874,11.6556,11.6715,1954500.0
2013-10-18 14:40:00,14.66,14.67,14.65,14.66,994700.0,11.6715,11.6795,11.6635,11.6715,994700.0
2013-10-18 14:50:00,14.65,14.66,14.63,14.63,682000.0,11.6635,11.6715,11.6476,11.6476,682000.0
2013-10-18 15:00:00,14.64,14.64,14.6,14.61,1743300.0,11.6556,11.6556,11.6237,11.6317,1743300.0
2013-10-18 15:10:00,14.61,14.63,14.6,14.62,1531500.0,11.6317,11.6476,11.6237,11.6396,1531500.0
2013-10-18 15:20:00,14.62,14.63,14.6,14.62,1862800.0,11.6396,11.6476,11.6237,11.6396,1862800.0
2013-10-18 15:30:00,14.61,14.62,14.58,14.6,2494300.0,11.6317,11.6396,11.6078,11.6237,2494300.0
2013-10-18 15:40:00,14.6,14.61,14.58,14.6,3721500.0,11.6237,11.6317,11.6078,11.6237,3721500.0
2013-10-18 15:50:00,14.6,14.63,14.58,14.62,6277000.0,11.6237,11.6476,11.6078,11.6396,6277000.0
2013-10-21 09:30:00,14.53,14.56,14.49,14.53,6496400.0,11.568,11.5919,11.5361,11.568,6496400.0
2013-10-21 09:40:00,14.53,14.56,14.5,14.56,2549100.0,11.568,11.5919,11.5441,11.5919,2549100.0
2013-10-21 09:50:00,14.55,14.57,14.53,14.56,4196500.0,11.5839,11.5998,11.568,11.5919,4196500.0
2013-10-21 10:00:00,14.56,14.57,14.53,14.53,3124900.0,11.5919,11.5998,11.568,11.568,3124900.0
2013-10-21 10:10:00,14.53,14.54,14.5,14.52,3514900.0,11.568,11.576,11.5441,11.56,3514900.0
2013-10-21 10:20:00,14.51,14.54,14.51,14.53,1413500.0,11.5521,11.576,11.5521,11.568,1413500.0
2013-10-21 10:30:00,14.53,14.55,14.52,14.53,1853900.0,11.568,11.5839,11.56,11.568,1853900.0
2013-10-21 10:40:00,14.53,14.54,14.51,14.52,1316400.0,11.568,11.576,11.5521,11.56,1316400.0
2013-10-21 10:50:00,14.52,14.52,14.5,14.52,1926200.0,11.56,11.56,11.5441,11.56,1926200.0
2013-10-21 11:00:00,14.51,14.53,14.51,14.53,811800.0,11.5521,11.568,11.5521,11.568,811800.0
2013-10-21 11:10:00,14.53,14.54,14.52,14.53,878700.0,11.568,11.576,11.56,11.568,878700.0
2013-10-21 11:20:00,14.53,14.53,14.5,14.51,1595300.0,11.568,11.568,11.5441,11.5521,1595300.0
2013-10-21 11:30:00,14.51,14.52,14.48,14.48,2188800.0,11.5521,11.56,11.5282,11.5282,2188800.0
2013-10-21 11:40:00,14.48,14.5,14.48,14.48,1298800.0,11.5282,11.5441,11.5282,11.5282,1298800.0
2013-10-21 11:50:00,14.48,14.49,14.47,14.49,1470200.0,11.5282,11.5361,11.5202,11.5361,1470200.0
2013-10-21 12:00:00,14.49,14.49,14.48,14.49,475500.0,11.5361,11.5361,11.5282,11.5361,475500.0
2013-10-21 12:10:00,14.48,14.53,14.48,14.53,2784900.0,11.5282,11.568,11.5282,11.568,2784900.0
2013-10-21 12:20:00,14.53,14.53,14.49,14.5,2600500.0,11.568,11.568,11.5361,11.5441,2600500.0
2013-10-21 12:30:00,14.5,14.54,14.49,14.54,1768900.0,11.5441,11.576,11.5361,11.576,1768900.0
2013-10-21 12:40:00,14.54,14.55,14.53,14.55,1378700.0,11.576,11.5839,11.568,11.5839,1378700.0
2013-10-21 12:50:00,14.55,14.56,14.54,14.56,1329100.0,11.5839,11.5919,11.576,11.5919,1329100.0
2013-10-21 13:00:00,14.56,14.57,14.55,14.57,800100.0,11.5919,11.5998,11.5839,11.5998,800100.0
2013-10-21 13:10:00,14.57,14.59,14.56,14.57,1781700.0,11.5998,11.6158,11.5919,11.5998,1781700.0
2013-10-21 13:20:00,14.57,14.58,14.55,14.55,958400.0,11.5998,11.6078,11.5839,11.5839,958400.0
2013-10-21 13:30:00,14.55,14.57,14.55,14.57,1011500.0,11.5839,11.5998,11.5839,11.5998,1011500.0
2013-10-21 13:40:00,14.57,14.58,14.54,14.55,1312000.0,11.5998,11.6078,11.576,11.5839,1312000.0
2013-10-21 13:50:00,14.56,14.56,14.55,14.55,584900.0,11.5919,11.5919,11.5839,11.5839,584900.0
2013-10-21 14:00:00,14.55,14.56,14.53,14.53,809600.0,11.5839,11.5919,11.568,11.568,809600.0
2013-10-21 14:10:00,14.54,14.54,14.52,14.53,812100.0,11.576,11.576,11.56,11.568,812100.0
2013-10-21 14:20:00,14.53,14.53,14.51,14.52,1768900.0,11.568,11.568,11.5521,11.56,1768900.0
2013-10-21 14:30:00,14.52,14.54,14.51,14.51,1460800.0,11.56,11.576,11.5521,11.5521,1460800.0
2013-10-21 14:40:00,14.51,14.52,14.5,14.52,1531200.0,11.5521,11.56,11.5441,11.56,1531200.0
2013-10-21 14:50:00,14.51,14.52,14.5,14.5,590800.0,11.5521,11.56,11.5441,11.5441,590800.0
2013-10-21 15:00:00,14.51,14.55,14.5,14.54,1855200.0,11.5521,11.5839,11.5441,11.576,1855200.0
2013-10-21 15:10:00,14.55,14.55,14.53,14.54,1080300.0,11.5839,11.5839,11.568,11.576,1080300.0
2013-10-21 15:20:00,14.55,14.55,14.53,14.54,1064800.0,11.5839,11.5839,11.568,11.576,1064800.0
2013-10-21 15:30:00,14.53,14.54,14.52,14.54,1839400.0,11.568,11.576,11.56,11.576,1839400.0
2013-10-21 15:40:00,14.54,14.54,14.52,14.52,1574400.0,11.576,11.576,11.56,11.56,1574400.0
2013-10-21 15:50:00,14.52,14.53,14.51,14.51,4838900.0,11.56,11.568,11.5521,11.5521,4838900.0
2013-10-22 09:30:00,14.55,14.57,14.51,14.57,8777600.0,11.5839,11.5998,11.5521,11.5998,8777600.0
2013-10-22 09:40:00,14.57,14.6,14.54,14.57,4695400.0,11.5998,11.6237,11.576,11.5998,4695400.0
2013-10-22 09:50:00,14.57,14.6,14.56,14.6,3329800.0,11.5998,11.6237,11.5919,11.6237,3329800.0
2013-10-22 10:00:00,14.6,14.61,14.56,14.61,4456100.0,11.6237,11.6317,11.5919,11.6317,4456100.0
2013-10-22 10:10:00,14.6,14.63,14.59,14.61,3195900.0,11.6237,11.6476,11.6158,11.6317,3195900.0
2013-10-22 10:20:00,14.61,14.61,14.58,14.59,2411700.0,11.6317,11.6317,11.6078,11.6158,2411700.0
2013-10-22 10:30:00,14.59,14.6,14.57,14.59,2269100.0,11.6158,11.6237,11.5998,11.6158,2269100.0
2013-10-22 10:40:00,14.59,14.6,14.55,14.56,2528300.0,11.6158,11.6237,11.5839,11.5919,2528300.0
2013-10-22 10:50:00,14.56,14.56,14.5,14.54,5294100.0,11.5919,11.5919,11.5441,11.576,5294100.0
2013-10-22 11:00:00,14.54,14.55,14.52,14.54,2154100.0,11.576,11.5839,11.56,11.576,2154100.0
2013-10-22 11:10:00,14.54,14.55,14.52,14.53,2177200.0,11.576,11.5839,11.56,11.568,2177200.0
2013-10-22 11:20:00,14.53,14.54,14.48,14.49,4167200.0,11.568,11.576,11.5282,11.5361,4167200.0
2013-10-22 11:30:00,14.49,14.5,14.45,14.46,3134800.0,11.5361,11.5441,11.5043,11.5123,3134800.0
2013-10-22 11:40:00,14.46,14.51,14.46,14.5,2523800.0,11.5123,11.5521,11.5123,11.5441,2523800.0
2013-10-22 11:50:00,14.51,14.51,14.49,14.5,1332900.0,11.5521,11.5521,11.5361,11.5441,1332900.0
2013-10-22 12:00:00,14.5,14.51,14.48,14.5,1374200.0,11.5441,11.5521,11.5282,11.5441,1374200.0
2013-10-22 12:10:00,14.5,14.51,14.46,14.46,1403500.0,11.5441,11.5521,11.5123,11.5123,1403500.0
2013-10-22 12:20:00,14.46,14.48,14.45,14.47,2269900.0,11.5123,11.5282,11.5043,11.5202,2269900.0
2013-10-22 12:30:00,14.48,14.49,14.47,14.48,978700.0,11.5282,11.5361,11.5202,11.5282,978700.0
2013-10-22 12:40:00,14.48,14.49,14.47,14.48,1981700.0,11.5282,11.5361,11.5202,11.5282,1981700.0
2013-10-22 12:50:00,14.48,14.49,14.47,14.49,2332800.0,11.5282,11.5361,11.5202,11.5361,2332800.0
2013-10-22 13:00:00,14.49,14.49,14.48,14.49,575200.0,11.5361,11.5361,11.5282,11.5361,575200.0
2013-10-22 13:10:00,14.49,14.49,14.47,14.49,861100.0,11.5361,11.5361,11.5202,11.5361,861100.0
2013-10-22 13:20:00,14.49,14.49,14.48,14.48,575700.0,11.5361,11.5361,11.5282,11.5282,575700.0
2013-10-22 13:30:00,14.48,14.49,14.47,14.48,1601900.0,11.5282,11.5361,11.5202,11.5282,1601900.0
2013-10-22 13:40:00,14.48,14.49,14.47,14.48,548800.0,11.5282,11.5361,11.5202,11.5282,548800.0
2013-10-22 13:50:00,14.47,14.49,14.47,14.48,1733000.0,11.5202,11.5361,11.5202,11.5282,1733000.0
2013-10-22 14:00:00,14.47,14.48,14.46,14.46,959600.0,11.5202,11.5282,11.5123,11.5123,959600.0
2013-10-22 14:10:00,14.46,14.5,14.46,14.49,1261600.0,11.5123,11.5441,11.5123,11.5361,1261600.0
2013-10-22 14:20:00,14.48,14.49,14.47,14.49,1781000.0,11.5282,11.5361,11.5202,11.5361,1781000.0
2013-10-22 14:30:00,14.49,14.51,14.48,14.51,1633300.0,11.5361,11.5521,11.5282,11.5521,1633300.0
2013-10-22 14:40:00,14.51,14.53,14.5,14.53,1167400.0,11.5521,11.568,11.5441,11.568,1167400.0
2013-10-22 14:50:00,14.53,14.56,14.52,14.55,2739400.0,11.568,11.5919,11.56,11.5839,2739400.0
2013-10-22 15:00:00,14.55,14.57,14.55,14.57,1347200.0,11.5839,11.5998,11.5839,11.5998,1347200.0
2013-10-22 15:10:00,14.57,14.59,14.56,14.57,2627900.0,11.5998,11.6158,11.5919,11.5998,2627900.0
2013-10-22 15:20:00,14.58,14.58,14.56,14.57,1793000.0,11.6078,11.6078,11.5919,11.5998,1793000.0
2013-10-22 15:30:00,14.57,14.58,14.54,14.54,2801200.0,11.5998,11.6078,11.576,11.576,2801200.0
2013-10-22 15:40:00,14.54,14.56,14.52,14.54,3348400.0,11.576,11.5919,11.56,11.576,3348400.0
2013-10-22 15:50:00,14.54,14.54,14.51,14.52,5362100.0,11.576,11.576,11.5521,11.56,5362100.0
2013-10-23 09:30:00,14.45,14.48,14.4,14.41,5870200.0,11.5043,11.5282,11.4645,11.4725,5870200.0
2013-10-23 09:40:00,14.4,14.43,14.37,14.39,4725700.0,11.4645,11.4884,11.4406,11.4565,4725700.0
2013-10-23 09:50:00,14.39,14.4,14.35,14.37,3448700.0,11.4565,11.4645,11.4247,11.4406,3448700.0
2013-10-23 10:00:00,14.38,14.38,14.32,14.33,4490000.0,11.4486,11.4486,11.4008,11.4088,4490000.0
2013-10-23 10:10:00,14.34,14.4,14.33,14.36,4089000.0,11.4167,11.4645,11.4088,11.4326,4089000.0
2013-10-23 10:20:00,14.35,14.36,14.31,14.33,3478400.0,11.4247,11.4326,11.3928,11.4088,3478400.0
2013-10-23 10:30:00,14.33,14.36,14.31,14.35,5004300.0,11.4088,11.4326,11.3928,11.4247,5004300.0
2013-10-23 10:40:00,14.35,14.35,14.32,14.34,1736900.0,11.4247,11.4247,11.4008,11.4167,1736900.0
2013-10-23 10:50:00,14.33,14.34,14.31,14.32,2840800.0,11.4088,11.4167,11.3928,11.4008,2840800.0
2013-10-23 11:00:00,14.32,14.33,14.31,14.32,1726700.0,11.4008,11.4088,11.3928,11.4008,1726700.0
2013-10-23 11:10:00,14.32,14.33,14.3,14.32,2037700.0,11.4008,11.4088,11.3849,11.4008,2037700.0
2013-10-23 11:20:00,14.32,14.34,14.3,14.31,3746200.0,11.4008,11.4167,11.3849,11.3928,3746200.0
2013-10-23 11:30:00,14.31,14.32,14.3,14.31,1883600.0,11.3928,11.4008,11.3849,11.3928,1883600.0
2013-10-23 11:40:00,14.31,14.32,14.3,14.32,1538700.0,11.3928,11.4008,11.3849,11.4008,1538700.0
2013-10-23 11:50:00,14.31,14.32,14.3,14.31,972500.0,11.3928,11.4008,11.3849,11.3928,972500.0
2013-10-23 12:00:00,14.31,14.31,14.27,14.27,2711900.0,11.3928,11.3928,11.361,11.361,2711900.0
2013-10-23 12:10:00,14.27,14.28,14.25,14.26,2393700.0,11.361,11.369,11.3451,11.353,2393700.0
2013-10-23 12:20:00,14.25,14.27,14.25,14.26,2965500.0,11.3451,11.361,11.3451,11.353,2965500.0
2013-10-23 12:30:00,14.26,14.26,14.24,14.26,2003100.0,11.353,11.353,11.3371,11.353,2003100.0
2013-10-23 12:40:00,14.25,14.28,14.23,14.28,2304900.0,11.3451,11.369,11.3291,11.369,2304900.0
2013-10-23 12:50:00,14.28,14.31,14.27,14.29,1499000.0,11.369,11.3928,11.361,11.3769,1499000.0
2013-10-23 13:00:00,14.29,14.31,14.28,14.29,1362800.0,11.3769,11.3928,11.369,11.3769,1362800.0
2013-10-23 13:10:00,14.28,14.3,14.28,14.3,612600.0,11.369,11.3849,11.369,11.3849,612600.0
2013-10-23 13:20:00,14.29,14.3,14.27,14.29,1523500.0,11.3769,11.3849,11.361,11.3769,1523500.0
2013-10-23 13:30:00,14.29,14.29,14.27,14.27,705800.0,11.3769,11.3769,11.361,11.361,705800.0
2013-10-23 13:40:00,14.28,14.28,14.25,14.26,1456500.0,11.369,11.369,11.3451,11.353,1456500.0
2013-10-23 13:50:00,14.25,14.27,14.25,14.25,1115100.0,11.3451,11.361,11.3451,11.3451,1115100.0
2013-10-23 14:00:00,14.25,14.26,14.24,14.24,1999500.0,11.3451,11.353,11.3371,11.3371,1999500.0
2013-10-23 14:10:00,14.24,14.28,14.24,14.26,2107800.0,11.3371,11.369,11.3371,11.353,2107800.0
2013-10-23 14:20:00,14.25,14.27,14.25,14.26,1350000.0,11.3451,11.361,11.3451,11.353,1350000.0
2013-10-23 14:30:00,14.26,14.28,14.24,14.24,1623900.0,11.353,11.369,11.3371,11.3371,1623900.0
2013-10-23 14:40:00,14.25,14.28,14.24,14.27,1281800.0,11.3451,11.369,11.3371,11.361,1281800.0
2013-10-23 14:50:00,14.27,14.27,14.25,14.25,823200.0,11.361,11.361,11.3451,11.3451,823200.0
2013-10-23 15:00:00,14.25,14.27,14.24,14.26,1859300.0,11.3451,11.361,11.3371,11.353,1859300.0
2013-10-23 15:10:00,14.27,14.27,14.23,14.23,1289500.0,11.361,11.361,11.3291,11.3291,1289500.0
2013-10-23 15:20:00,14.23,14.24,14.22,14.24,2457800.0,11.3291,11.3371,11.3212,11.3371,2457800.0
2013-10-23 15:30:00,14.24,14.25,14.22,14.24,3375600.0,11.3371,11.3451,11.3212,11.3371,3375600.0
2013-10-23 15:40:00,14.25,14.26,14.17,14.23,9069300.0,11.3451,11.353,11.2814,11.3291,9069300.0
2013-10-23 15:50:00,14.24,14.26,14.21,14.21,7268900.0,11.3371,11.353,11.3132,11.3132,7268900.0
2013-10-24 09:30:00,14.12,14.2,14.1,14.17,5354100.0,11.2416,11.3053,11.2256,11.2814,5354100.0
2013-10-24 09:40:00,14.16,14.18,14.1,14.12,5671400.0,11.2734,11.2893,11.2256,11.2416,5671400.0
2013-10-24 09:50:00,14.12,14.16,14.1,14.14,3851100.0,11.2416,11.2734,11.2256,11.2575,3851100.0
2013-10-24 10:00:00,14.14,14.15,14.07,14.07,3892300.0,11.2575,11.2655,11.2018,11.2018,3892300.0
2013-10-24 10:10:00,14.08,14.14,14.07,14.14,3870400.0,11.2097,11.2575,11.2018,11.2575,3870400.0
2013-10-24 10:20:00,14.13,14.15,14.11,14.14,1989600.0,11.2495,11.2655,11.2336,11.2575,1989600.0
2013-10-24 10:30:00,14.15,14.15,14.1,14.12,4560900.0,11.2655,11.2655,11.2256,11.2416,4560900.0
2013-10-24 10:40:00,14.11,14.12,14.07,14.08,1914900.0,11.2336,11.2416,11.2018,11.2097,1914900.0
2013-10-24 10:50:00,14.08,14.1,14.07,14.1,2870200.0,11.2097,11.2256,11.2018,11.2256,2870200.0
2013-10-24 11:00:00,14.1,14.11,14.08,14.1,1871400.0,11.2256,11.2336,11.2097,11.2256,1871400.0
2013-10-24 11:10:00,14.1,14.11,14.08,14.08,1060100.0,11.2256,11.2336,11.2097,11.2097,1060100.0
2013-10-24 11:20:00,14.09,14.11,14.08,14.11,1319200.0,11.2177,11.2336,11.2097,11.2336,1319200.0
2013-10-24 11:30:00,14.11,14.12,14.1,14.1,1607700.0,11.2336,11.2416,11.2256,11.2256,1607700.0
2013-10-24 11:40:00,14.1,14.13,14.1,14.13,1395300.0,11.2256,11.2495,11.2256,11.2495,1395300.0
2013-10-24 11:50:00,14.12,14.13,14.11,14.12,1186200.0,11.2416,11.2495,11.2336,11.2416,1186200.0
2013-10-24 12:00:00,14.12,14.15,14.12,14.15,1130600.0,11.2416,11.2655,11.2416,11.2655,1130600.0
2013-10-24 12:10:00,14.14,14.15,14.12,14.13,937900.0,11.2575,11.2655,11.2416,11.2495,937900.0
2013-10-24 12:20:00,14.13,14.13,14.12,14.12,259800.0,11.2495,11.2495,11.2416,11.2416,259800.0
2013-10-24 12:30:00,14.12,14.13,14.11,14.12,1265900.0,11.2416,11.2495,11.2336,11.2416,1265900.0
2013-10-24 12:40:00,14.12,14.15,14.12,14.15,1295300.0,11.2416,11.2655,11.2416,11.2655,1295300.0
2013-10-24 12:50:00,14.14,14.17,14.14,14.17,1406800.0,11.2575,11.2814,11.2575,11.2814,1406800.0
2013-10-24 13:00:00,14.17,14.19,14.15,14.15,1649800.0,11.2814,11.2973,11.2655,11.2655,1649800.0
2013-10-24 13:10:00,14.15,14.17,14.15,14.15,1021900.0,11.2655,11.2814,11.2655,11.2655,1021900.0
2013-10-24 13:20:00,14.16,14.17,14.15,14.16,851600.0,11.2734,11.2814,11.2655,11.2734,851600.0
2013-10-24 13:30:00,14.17,14.17,14.15,14.15,646300.0,11.2814,11.2814,11.2655,11.2655,646300.0
2013-10-24 13:40:00,14.16,14.19,14.15,14.18,2082700.0,11.2734,11.2973,11.2655,11.2893,2082700.0
2013-10-24 13:50:00,14.17,14.18,14.16,14.18,619100.0,11.2814,11.2893,11.2734,11.2893,619100.0
2013-10-24 14:00:00,14.18,14.18,14.15,14.15,1492400.0,11.2893,11.2893,11.2655,11.2655,1492400.0
2013-10-24 14:10:00,14.16,14.18,14.15,14.18,1019700.0,11.2734,11.2893,11.2655,11.2893,1019700.0
2013-10-24 14:20:00,14.17,14.18,14.16,14.17,1182100.0,11.2814,11.2893,11.2734,11.2814,1182100.0
2013-10-24 14:30:00,14.17,14.19,14.17,14.19,1171300.0,11.2814,11.2973,11.2814,11.2973,1171300.0
2013-10-24 14:40:00,14.19,14.19,14.18,14.19,908100.0,11.2973,11.2973,11.2893,11.2973,908100.0
2013-10-24 14:50:00,14.19,14.2,14.18,14.19,2210200.0,11.2973,11.3053,11.2893,11.2973,2210200.0
2013-10-24 15:00:00,14.19,14.2,14.17,14.18,2327600.0,11.2973,11.3053,11.2814,11.2893,2327600.0
2013-10-24 15:10:00,14.18,14.19,14.17,14.17,2474000.0,11.2893,11.2973,11.2814,11.2814,2474000.0
2013-10-24 15:20:00,14.18,14.19,14.17,14.19,1854900.0,11.2893,11.2973,11.2814,11.2973,1854900.0
2013-10-24 15:30:00,14.19,14.19,14.16,14.17,2223500.0,11.2973,11.2973,11.2734,11.2814,2223500.0
2013-10-24 15:40:00,14.16,14.19,14.16,14.18,3181100.0,11.2734,11.2973,11.2734,11.2893,3181100.0
2013-10-24 15:50:00,14.18,14.19,14.17,14.18,4077300.0,11.2893,11.2973,11.2814,11.2893,4077300.0
2013-10-25 09:30:00,14.15,14.2,14.14,14.17,2668600.0,11.2655,11.3053,11.2575,11.2814,2668600.0
2013-10-25 09:40:00,14.17,14.21,14.15,14.19,2697000.0,11.2814,11.3132,11.2655,11.2973,2697000.0
2013-10-25 09:50:00,14.19,14.21,14.16,14.21,1399100.0,11.2973,11.3132,11.2734,11.3132,1399100.0
2013-10-25 10:00:00,14.21,14.23,14.2,14.21,1840300.0,11.3132,11.3291,11.3053,11.3132,1840300.0
2013-10-25 10:10:00,14.22,14.23,14.18,14.18,1794000.0,11.3212,11.3291,11.2893,11.2893,1794000.0
2013-10-25 10:20:00,14.18,14.19,14.17,14.18,1067000.0,11.2893,11.2973,11.2814,11.2893,1067000.0
2013-10-25 10:30:00,14.18,14.19,14.15,14.17,1763400.0,11.2893,11.2973,11.2655,11.2814,1763400.0
2013-10-25 10:40:00,14.17,14.2,14.17,14.19,1598900.0,11.2814,11.3053,11.2814,11.2973,1598900.0
2013-10-25 10:50:00,14.19,14.21,14.19,14.19,1514300.0,11.2973,11.3132,11.2973,11.2973,1514300.0
2013-10-25 11:00:00,14.19,14.22,14.19,14.19,1513100.0,11.2973,11.3212,11.2973,11.2973,1513100.0
2013-10-25 11:10:00,14.19,14.22,14.19,14.21,1285400.0,11.2973,11.3212,11.2973,11.3132,1285400.0
2013-10-25 11:20:00,14.21,14.23,14.21,14.23,1202700.0,11.3132,11.3291,11.3132,11.3291,1202700.0
2013-10-25 11:30:00,14.22,14.25,14.22,14.25,1245400.0,11.3212,11.3451,11.3212,11.3451,1245400.0
2013-10-25 11:40:00,14.25,14.27,14.22,14.22,1989700.0,11.3451,11.361,11.3212,11.3212,1989700.0
2013-10-25 11:50:00,14.22,14.23,14.21,14.22,909400.0,11.3212,11.3291,11.3132,11.3212,909400.0
2013-10-25 12:00:00,14.23,14.23,14.21,14.21,377500.0,11.3291,11.3291,11.3132,11.3132,377500.0
2013-10-25 12:10:00,14.21,14.23,14.2,14.23,1164800.0,11.3132,11.3291,11.3053,11.3291,1164800.0
2013-10-25 12:20:00,14.23,14.27,14.22,14.27,1199400.0,11.3291,11.361,11.3212,11.361,1199400.0
2013-10-25 12:30:00,14.27,14.27,14.25,14.26,1445000.0,11.361,11.361,11.3451,11.353,1445000.0
2013-10-25 12:40:00,14.26,14.27,14.25,14.27,730300.0,11.353,11.361,11.3451,11.361,730300.0
2013-10-25 12:50:00,14.26,14.27,14.24,14.24,771000.0,11.353,11.361,11.3371,11.3371,771000.0
2013-10-25 13:00:00,14.25,14.25,14.23,14.23,955500.0,11.3451,11.3451,11.3291,11.3291,955500.0
2013-10-25 13:10:00,14.23,14.25,14.22,14.24,1147200.0,11.3291,11.3451,11.3212,11.3371,1147200.0
2013-10-25 13:20:00,14.24,14.25,14.21,14.22,2329200.0,11.3371,11.3451,11.3132,11.3212,2329200.0
2013-10-25 13:30:00,14.23,14.24,14.22,14.24,674900.0,11.3291,11.3371,11.3212,11.3371,674900.0
2013-10-25 13:40:00,14.24,14.26,14.23,14.26,1233300.0,11.3371,11.353,11.3291,11.353,1233300.0
2013-10-25 13:50:00,14.26,14.26,14.24,14.26,788900.0,11.353,11.353,11.3371,11.353,788900.0
2013-10-25 14:00:00,14.25,14.27,14.24,14.26,1180700.0,11.3451,11.361,11.3371,11.353,1180700.0
2013-10-25 14:10:00,14.26,14.27,14.24,14.26,816400.0,11.353,11.361,11.3371,11.353,816400.0
2013-10-25 14:20:00,14.26,14.26,14.24,14.26,995900.0,11.353,11.353,11.3371,11.353,995900.0
2013-10-25 14:30:00,14.26,14.26,14.24,14.24,717700.0,11.353,11.353,11.3371,11.3371,717700.0
2013-10-25 14:40:00,14.24,14.25,14.24,14.24,385900.0,11.3371,11.3451,11.3371,11.3371,385900.0
2013-10-25 14:50:00,14.24,14.25,14.24,14.25,325700.0,11.3371,11.3451,11.3371,11.3451,325700.0
2013-10-25 15:00:00,14.25,14.25,14.23,14.23,748700.0,11.3451,11.3451,11.3291,11.3291,748700.0
2013-10-25 15:10:00,14.24,14.24,14.23,14.24,805900.0,11.3371,11.3371,11.3291,11.3371,805900.0
2013-10-25 15:20:00,14.24,14.24,14.23,14.23,425000.0,11.3371,11.3371,11.3291,11.3291,425000.0
2013-10-25 15:30:00,14.24,14.25,14.22,14.24,1896600.0,11.3371,11.3451,11.3212,11.3371,1896600.0
2013-10-25 15:40:00,14.25,14.27,14.24,14.27,2842900.0,11.3451,11.361,11.3371,11.361,2842900.0
2013-10-25 15:50:00,14.27,14.27,14.25,14.27,4607000.0,11.361,11.361,11.3451,11.361,4607000.0
2013-10-28 09:30:00,14.29,14.32,14.25,14.28,3715000.0,11.3769,11.4008,11.3451,11.369,3715000.0
2013-10-28 09:40:00,14.27,14.29,14.22,14.24,2760900.0,11.361,11.3769,11.3212,11.3371,2760900.0
2013-10-28 09:50:00,14.24,14.25,14.22,14.24,1547300.0,11.3371,11.3451,11.3212,11.3371,1547300.0
2013-10-28 10:00:00,14.23,14.24,14.21,14.24,2216800.0,11.3291,11.3371,11.3132,11.3371,2216800.0
2013-10-28 10:10:00,14.23,14.27,14.23,14.27,1836100.0,11.3291,11.361,11.3291,11.361,1836100.0
2013-10-28 10:20:00,14.27,14.31,14.27,14.27,3276400.0,11.361,11.3928,11.361,11.361,3276400.0
2013-10-28 10:30:00,14.28,14.3,14.27,14.29,1307000.0,11.369,11.3849,11.361,11.3769,1307000.0
2013-10-28 10:40:00,14.29,14.32,14.28,14.29,2402200.0,11.3769,11.4008,11.369,11.3769,2402200.0
2013-10-28 10:50:00,14.29,14.3,14.26,14.27,1224200.0,11.3769,11.3849,11.353,11.361,1224200.0
2013-10-28 11:00:00,14.27,14.29,14.26,14.29,1226500.0,11.361,11.3769,11.353,11.3769,1226500.0
2013-10-28 11:10:00,14.28,14.3,14.28,14.29,643400.0,11.369,11.3849,11.369,11.3769,643400.0
2013-10-28 11:20:00,14.29,14.3,14.28,14.29,975600.0,11.3769,11.3849,11.369,11.3769,975600.0
2013-10-28 11:30:00,14.3,14.31,14.29,14.3,904600.0,11.3849,11.3928,11.3769,11.3849,904600.0
2013-10-28 11:40:00,14.3,14.31,14.28,14.28,745000.0,11.3849,11.3928,11.369,11.369,745000.0
2013-10-28 11:50:00,14.29,14.3,14.28,14.29,827800.0,11.3769,11.3849,11.369,11.3769,827800.0
2013-10-28 12:00:00,14.29,14.32,14.29,14.31,1162800.0,11.3769,11.4008,11.3769,11.3928,1162800.0
2013-10-28 12:10:00,14.31,14.32,14.3,14.32,937200.0,11.3928,11.4008,11.3849,11.4008,937200.0
2013-10-28 12:20:00,14.31,14.32,14.3,14.31,996900.0,11.3928,11.4008,11.3849,11.3928,996900.0
2013-10-28 12:30:00,14.32,14.32,14.3,14.31,852700.0,11.4008,11.4008,11.3849,11.3928,852700.0
2013-10-28 12:40:00,14.31,14.31,14.29,14.31,1137500.0,11.3928,11.3928,11.3769,11.3928,1137500.0
2013-10-28 12:50:00,14.3,14.31,14.3,14.3,419500.0,11.3849,11.3928,11.3849,11.3849,419500.0
2013-10-28 13:00:00,14.3,14.31,14.29,14.29,554700.0,11.3849,11.3928,11.3769,11.3769,554700.0
2013-10-28 13:10:00,14.29,14.3,14.28,14.28,398800.0,11.3769,11.3849,11.369,11.369,398800.0
2013-10-28 13:20:00,14.28,14.3,14.28,14.28,651400.0,11.369,11.3849,11.369,11.369,651400.0
2013-10-28 13:30:00,14.28,14.29,14.28,14.29,411700.0,11.369,11.3769,11.369,11.3769,411700.0
2013-10-28 13:40:00,14.28,14.29,14.28,14.28,412700.0,11.369,11.3769,11.369,11.369,412700.0
2013-10-28 13:50:00,14.29,14.29,14.26,14.27,825500.0,11.3769,11.3769,11.353,11.361,825500.0
2013-10-28 14:00:00,14.26,14.28,14.26,14.27,939100.0,11.353,11.369,11.353,11.361,939100.0
2013-10-28 14:10:00,14.27,14.28,14.26,14.26,652700.0,11.361,11.369,11.353,11.353,652700.0
2013-10-28 14:20:00,14.26,14.27,14.25,14.26,1419000.0,11.353,11.361,11.3451,11.353,1419000.0
2013-10-28 14:30:00,14.26,14.29,14.26,14.28,983500.0,11.353,11.3769,11.353,11.369,983500.0
2013-10-28 14:40:00,14.29,14.29,14.27,14.29,505100.0,11.3769,11.3769,11.361,11.3769,505100.0
2013-10-28 14:50:00,14.28,14.29,14.28,14.28,918500.0,11.369,11.3769,11.369,11.369,918500.0
2013-10-28 15:00:00,14.28,14.29,14.27,14.27,1409700.0,11.369,11.3769,11.361,11.361,1409700.0
2013-10-28 15:10:00,14.28,14.28,14.26,14.26,1131400.0,11.369,11.369,11.353,11.353,1131400.0
2013-10-28 15:20:00,14.27,14.27,14.26,14.26,535700.0,11.361,11.361,11.353,11.353,535700.0
2013-10-28 15:30:00,14.26,14.27,14.25,14.25,1907300.0,11.353,11.361,11.3451,11.3451,1907300.0
2013-10-28 15:40:00,14.25,14.26,14.23,14.24,2912100.0,11.3451,11.353,11.3291,11.3371,2912100.0
2013-10-28 15:50:00,14.23,14.25,14.23,14.24,5807100.0,11.3291,11.3451,11.3291,11.3371,5807100.0
2013-10-29 09:30:00,14.26,14.29,14.23,14.27,2871600.0,11.353,11.3769,11.3291,11.361,2871600.0
2013-10-29 09:40:00,14.28,14.28,14.2,14.2,2778000.0,11.369,11.369,11.3053,11.3053,2778000.0
2013-10-29 09:50:00,14.21,14.22,14.15,14.15,2912700.0,11.3132,11.3212,11.2655,11.2655,2912700.0
2013-10-29 10:00:00,14.15,14.18,14.14,14.14,2822900.0,11.2655,11.2893,11.2575,11.2575,2822900.0
2013-10-29 10:10:00,14.15,14.15,14.1,14.13,3337700.0,11.2655,11.2655,11.2256,11.2495,3337700.0
2013-10-29 10:20:00,14.12,14.16,14.06,14.15,7324800.0,11.2416,11.2734,11.1938,11.2655,7324800.0
2013-10-29 10:30:00,14.14,14.17,14.14,14.17,2356000.0,11.2575,11.2814,11.2575,11.2814,2356000.0
2013-10-29 10:40:00,14.16,14.17,14.14,14.17,1607400.0,11.2734,11.2814,11.2575,11.2814,1607400.0
2013-10-29 10:50:00,14.17,14.17,14.12,14.13,2049600.0,11.2814,11.2814,11.2416,11.2495,2049600.0
2013-10-29 11:00:00,14.14,14.18,14.13,14.17,2869800.0,11.2575,11.2893,11.2495,11.2814,2869800.0
2013-10-29 11:10:00,14.17,14.17,14.14,14.16,1318100.0,11.2814,11.2814,11.2575,11.2734,1318100.0
2013-10-29 11:20:00,14.16,14.17,14.14,14.15,760600.0,11.2734,11.2814,11.2575,11.2655,760600.0
2013-10-29 11:30:00,14.15,14.16,14.13,14.14,1142200.0,11.2655,11.2734,11.2495,11.2575,1142200.0
2013-10-29 11:40:00,14.14,14.15,14.11,14.12,1981100.0,11.2575,11.2655,11.2336,11.2416,1981100.0
2013-10-29 11:50:00,14.11,14.12,14.1,14.1,891400.0,11.2336,11.2416,11.2256,11.2256,891400.0
2013-10-29 12:00:00,14.11,14.13,14.1,14.12,1855400.0,11.2336,11.2495,11.2256,11.2416,1855400.0
2013-10-29 12:10:00,14.12,14.14,14.1,14.14,1801600.0,11.2416,11.2575,11.2256,11.2575,1801600.0
2013-10-29 12:20:00,14.14,14.14,14.12,14.14,1108100.0,11.2575,11.2575,11.2416,11.2575,1108100.0
2013-10-29 12:30:00,14.14,14.16,14.13,14.16,2031500.0,11.2575,11.2734,11.2495,11.2734,2031500.0
2013-10-29 12:40:00,14.16,14.17,14.14,14.16,1707300.0,11.2734,11.2814,11.2575,11.2734,1707300.0
2013-10-29 12:50:00,14.15,14.16,14.13,14.14,988600.0,11.2655,11.2734,11.2495,11.2575,988600.0
2013-10-29 13:00:00,14.14,14.17,14.13,14.16,838000.0,11.2575,11.2814,11.2495,11.2734,838000.0
2013-10-29 13:10:00,14.16,14.17,14.14,14.15,790900.0,11.2734,11.2814,11.2575,11.2655,790900.0
2013-10-29 13:20:00,14.15,14.15,14.1,14.1,1298800.0,11.2655,11.2655,11.2256,11.2256,1298800.0
2013-10-29 13:30:00,14.11,14.12,14.1,14.1,2196400.0,11.2336,11.2416,11.2256,11.2256,2196400.0
2013-10-29 13:40:00,14.1,14.12,14.1,14.12,659300.0,11.2256,11.2416,11.2256,11.2416,659300.0
2013-10-29 13:50:00,14.12,14.12,14.1,14.12,1163300.0,11.2416,11.2416,11.2256,11.2416,1163300.0
2013-10-29 14:00:00,14.12,14.13,14.11,14.13,1109000.0,11.2416,11.2495,11.2336,11.2495,1109000.0
2013-10-29 14:10:00,14.13,14.13,14.11,14.12,712600.0,11.2495,11.2495,11.2336,11.2416,712600.0
2013-10-29 14:20:00,14.11,14.12,14.11,14.12,3665500.0,11.2336,11.2416,11.2336,11.2416,3665500.0
2013-10-29 14:30:00,14.12,14.12,14.11,14.11,364000.0,11.2416,11.2416,11.2336,11.2336,364000.0
2013-10-29 14:40:00,14.12,14.13,14.11,14.13,870000.0,11.2416,11.2495,11.2336,11.2495,870000.0
2013-10-29 14:50:00,14.13,14.14,14.12,14.13,1107100.0,11.2495,11.2575,11.2416,11.2495,1107100.0
2013-10-29 15:00:00,14.12,14.13,14.12,14.13,1182800.0,11.2416,11.2495,11.2416,11.2495,1182800.0
2013-10-29 15:10:00,14.13,14.14,14.12,14.14,1467400.0,11.2495,11.2575,11.2416,11.2575,1467400.0
2013-10-29 15:20:00,14.14,14.14,14.13,14.14,1131000.0,11.2575,11.2575,11.2495,11.2575,1131000.0
2013-10-29 15:30:00,14.13,14.15,14.13,14.15,1941900.0,11.2495,11.2655,11.2495,11.2655,1941900.0
2013-10-29 15:40:00,14.15,14.16,14.14,14.16,2188500.0,11.2655,11.2734,11.2575,11.2734,2188500.0
2013-10-29 15:50:00,14.15,14.16,14.14,14.15,5130800.0,11.2655,11.2734,11.2575,11.2655,5130800.0
2013-10-30 09:30:00,14.19,14.2,14.16,14.18,3481200.0,11.2973,11.3053,11.2734,11.2893,3481200.0
2013-10-30 09:40:00,14.18,14.22,14.15,14.22,2898000.0,11.2893,11.3212,11.2655,11.3212,2898000.0
2013-10-30 09:50:00,14.22,14.25,14.2,14.21,2644300.0,11.3212,11.3451,11.3053,11.3132,2644300.0
2013-10-30 10:00:00,14.21,14.24,14.2,14.22,2767700.0,11.3132,11.3371,11.3053,11.3212,2767700.0
2013-10-30 10:10:00,14.22,14.25,14.22,14.24,1094400.0,11.3212,11.3451,11.3212,11.3371,1094400.0
2013-10-30 10:20:00,14.24,14.26,14.23,14.25,2081300.0,11.3371,11.353,11.3291,11.3451,2081300.0
2013-10-30 10:30:00,14.25,14.27,14.23,14.26,1583200.0,11.3451,11.361,11.3291,11.353,1583200.0
2013-10-30 10:40:00,14.27,14.28,14.26,14.26,1139800.0,11.361,11.369,11.353,11.353,1139800.0
2013-10-30 10:50:00,14.26,14.29,14.24,14.24,1846700.0,11.353,11.3769,11.3371,11.3371,1846700.0
2013-10-30 11:00:00,14.25,14.26,14.25,14.26,729300.0,11.3451,11.353,11.3451,11.353,729300.0
2013-10-30 11:10:00,14.26,14.27,14.22,14.23,1077200.0,11.353,11.361,11.3212,11.3291,1077200.0
2013-10-30 11:20:00,14.22,14.23,14.2,14.21,1672600.0,11.3212,11.3291,11.3053,11.3132,1672600.0
2013-10-30 11:30:00,14.21,14.23,14.2,14.21,1615100.0,11.3132,11.3291,11.3053,11.3132,1615100.0
2013-10-30 11:40:00,14.22,14.22,14.21,14.21,415300.0,11.3212,11.3212,11.3132,11.3132,415300.0
2013-10-30 11:50:00,14.21,14.22,14.21,14.21,706800.0,11.3132,11.3212,11.3132,11.3132,706800.0
2013-10-30 12:00:00,14.21,14.24,14.21,14.22,1216700.0,11.3132,11.3371,11.3132,11.3212,1216700.0
2013-10-30 12:10:00,14.22,14.23,14.21,14.22,304800.0,11.3212,11.3291,11.3132,11.3212,304800.0
2013-10-30 12:20:00,14.21,14.22,14.21,14.21,404500.0,11.3132,11.3212,11.3132,11.3132,404500.0
2013-10-30 12:30:00,14.21,14.23,14.21,14.22,723700.0,11.3132,11.3291,11.3132,11.3212,723700.0
2013-10-30 12:40:00,14.23,14.24,14.22,14.24,362700.0,11.3291,11.3371,11.3212,11.3371,362700.0
2013-10-30 12:50:00,14.24,14.25,14.23,14.25,457900.0,11.3371,11.3451,11.3291,11.3451,457900.0
2013-10-30 13:00:00,14.25,14.25,14.22,14.23,545000.0,11.3451,11.3451,11.3212,11.3291,545000.0
2013-10-30 13:10:00,14.23,14.23,14.22,14.23,584700.0,11.3291,11.3291,11.3212,11.3291,584700.0
2013-10-30 13:20:00,14.23,14.26,14.22,14.23,2677500.0,11.3291,11.353,11.3212,11.3291,2677500.0
2013-10-30 13:30:00,14.23,14.23,14.22,14.23,544300.0,11.3291,11.3291,11.3212,11.3291,544300.0
2013-10-30 13:40:00,14.23,14.24,14.22,14.23,1328400.0,11.3291,11.3371,11.3212,11.3291,1328400.0
2013-10-30 13:50:00,14.22,14.24,14.22,14.24,782700.0,11.3212,11.3371,11.3212,11.3371,782700.0
2013-10-30 14:00:00,14.24,14.29,14.21,14.24,3612800.0,11.3371,11.3769,11.3132,11.3371,3612800.0
2013-10-30 14:10:00,14.24,14.25,14.16,14.18,3129500.0,11.3371,11.3451,11.2734,11.2893,3129500.0
2013-10-30 14:20:00,14.17,14.21,14.16,14.18,2449900.0,11.2814,11.3132,11.2734,11.2893,2449900.0
2013-10-30 14:30:00,14.18,14.22,14.17,14.2,1808600.0,11.2893,11.3212,11.2814,11.3053,1808600.0
2013-10-30 14:40:00,14.19,14.22,14.16,14.2,2279300.0,11.2973,11.3212,11.2734,11.3053,2279300.0
2013-10-30 14:50:00,14.2,14.22,14.18,14.22,1571700.0,11.3053,11.3212,11.2893,11.3212,1571700.0
2013-10-30 15:00:00,14.22,14.26,14.21,14.23,2126700.0,11.3212,11.353,11.3132,11.3291,2126700.0
2013-10-30 15:10:00,14.23,14.23,14.2,14.21,1802000.0,11.3291,11.3291,11.3053,11.3132,1802000.0
2013-10-30 15:20:00,14.21,14.21,14.18,14.2,6778900.0,11.3132,11.3132,11.2893,11.3053,6778900.0
2013-10-30 15:30:00,14.19,14.2,14.17,14.18,1863400.0,11.2973,11.3053,11.2814,11.2893,1863400.0
2013-10-30 15:40:00,14.18,14.19,14.16,14.18,3556500.0,11.2893,11.2973,11.2734,11.2893,3556500.0
2013-10-30 15:50:00,14.17,14.18,14.16,14.16,5252500.0,11.2814,11.2893,11.2734,11.2734,5252500.0
2013-10-31 09:30:00,14.14,14.14,14.1,14.12,3315800.0,11.2575,11.2575,11.2256,11.2416,3315800.0
2013-10-31 09:40:00,14.12,14.16,14.11,14.13,2693800.0,11.2416,11.2734,11.2336,11.2495,2693800.0
2013-10-31 09:50:00,14.13,14.14,14.08,14.1,3092200.0,11.2495,11.2575,11.2097,11.2256,3092200.0
2013-10-31 10:00:00,14.1,14.12,14.08,14.11,2680300.0,11.2256,11.2416,11.2097,11.2336,2680300.0
2013-10-31 10:10:00,14.11,14.15,14.1,14.11,2300800.0,11.2336,11.2655,11.2256,11.2336,2300800.0
2013-10-31 10:20:00,14.12,14.16,14.11,14.15,2678000.0,11.2416,11.2734,11.2336,11.2655,2678000.0
2013-10-31 10:30:00,14.15,14.16,14.11,14.12,3576900.0,11.2655,11.2734,11.2336,11.2416,3576900.0
2013-10-31 10:40:00,14.12,14.13,14.09,14.09,2623600.0,11.2416,11.2495,11.2177,11.2177,2623600.0
2013-10-31 10:50:00,14.09,14.11,14.08,14.09,2180800.0,11.2177,11.2336,11.2097,11.2177,2180800.0
2013-10-31 11:00:00,14.09,14.09,14.05,14.06,3959800.0,11.2177,11.2177,11.1858,11.1938,3959800.0
2013-10-31 11:10:00,14.06,14.07,14.03,14.06,4110600.0,11.1938,11.2018,11.1699,11.1938,4110600.0
2013-10-31 11:20:00,14.05,14.08,14.04,14.06,2668500.0,11.1858,11.2097,11.1779,11.1938,2668500.0
2013-10-31 11:30:00,14.06,14.09,14.05,14.08,2028400.0,11.1938,11.2177,11.1858,11.2097,2028400.0
2013-10-31 11:40:00,14.08,14.09,14.05,14.07,1947500.0,11.2097,11.2177,11.1858,11.2018,1947500.0
2013-10-31 11:50:00,14.07,14.08,14.05,14.06,1321400.0,11.2018,11.2097,11.1858,11.1938,1321400.0
2013-10-31 12:00:00,14.06,14.08,14.05,14.08,987600.0,11.1938,11.2097,11.1858,11.2097,987600.0
2013-10-31 12:10:00,14.08,14.08,14.06,14.08,1644900.0,11.2097,11.2097,11.1938,11.2097,1644900.0
2013-10-31 12:20:00,14.08,14.09,14.07,14.08,1136500.0,11.2097,11.2177,11.2018,11.2097,1136500.0
2013-10-31 12:30:00,14.07,14.09,14.07,14.08,1392100.0,11.2018,11.2177,11.2018,11.2097,1392100.0
2013-10-31 12:40:00,14.08,14.09,14.06,14.07,1263400.0,11.2097,11.2177,11.1938,11.2018,1263400.0
2013-10-31 12:50:00,14.07,14.08,14.05,14.07,1211700.0,11.2018,11.2097,11.1858,11.2018,1211700.0
2013-10-31 13:00:00,14.07,14.07,14.04,14.05,2036000.0,11.2018,11.2018,11.1779,11.1858,2036000.0
2013-10-31 13:10:00,14.05,14.06,14.04,14.05,1054200.0,11.1858,11.1938,11.1779,11.1858,1054200.0
2013-10-31 13:20:00,14.04,14.05,14.03,14.04,1448100.0,11.1779,11.1858,11.1699,11.1779,1448100.0
2013-10-31 13:30:00,14.04,14.05,14.03,14.05,1089700.0,11.1779,11.1858,11.1699,11.1858,1089700.0
2013-10-31 13:40:00,14.04,14.05,14.03,14.04,1969700.0,11.1779,11.1858,11.1699,11.1779,1969700.0
2013-10-31 13:50:00,14.04,14.06,14.02,14.05,2825200.0,11.1779,11.1938,11.162,11.1858,2825200.0
2013-10-31 14:00:00,14.06,14.06,14.04,14.06,1978500.0,11.1938,11.1938,11.1779,11.1938,1978500.0
2013-10-31 14:10:00,14.05,14.1,14.05,14.08,3847500.0,11.1858,11.2256,11.1858,11.2097,3847500.0
2013-10-31 14:20:00,14.09,14.1,14.08,14.09,1144200.0,11.2177,11.2256,11.2097,11.2177,1144200.0
2013-10-31 14:30:00,14.09,14.1,14.08,14.09,1221500.0,11.2177,11.2256,11.2097,11.2177,1221500.0
2013-10-31 14:40:00,14.09,14.1,14.07,14.08,1750300.0,11.2177,11.2256,11.2018,11.2097,1750300.0
2013-10-31 14:50:00,14.08,14.09,14.05,14.06,1640000.0,11.2097,11.2177,11.1858,11.1938,1640000.0
2013-10-31 15:00:00,14.06,14.06,14.04,14.04,1484200.0,11.1938,11.1938,11.1779,11.1779,1484200.0
2013-10-31 15:10:00,14.05,14.05,14.04,14.04,1188200.0,11.1858,11.1858,11.1779,11.1779,1188200.0
2013-10-31 15:20:00,14.04,14.05,14.02,14.03,2101600.0,11.1779,11.1858,11.162,11.1699,2101600.0
2013-10-31 15:30:00,14.02,14.04,14.01,14.02,3074400.0,11.162,11.1779,11.154,11.162,3074400.0
2013-10-31 15:40:00,14.02,14.02,14.01,14.02,2313300.0,11.162,11.162,11.154,11.162,2313300.0
2013-10-31 15:50:00,14.02,14.02,13.96,13.96,12486500.0,11.162,11.162,11.1142,11.1142,12486500.0
2013-11-01 09:30:00,14.0,14.05,13.97,14.02,4140600.0,11.146,11.1858,11.1221,11.162,4140600.0
2013-11-01 09:40:00,14.01,14.03,14.01,14.02,1795100.0,11.154,11.1699,11.154,11.162,1795100.0
2013-11-01 09:50:00,14.02,14.05,14.01,14.04,2605500.0,11.162,11.1858,11.154,11.1779,2605500.0
2013-11-01 10:00:00,14.04,14.08,14.01,14.07,3533200.0,11.1779,11.2097,11.154,11.2018,3533200.0
2013-11-01 10:10:00,14.06,14.08,14.03,14.05,3171300.0,11.1938,11.2097,11.1699,11.1858,3171300.0
2013-11-01 10:20:00,14.05,14.07,14.04,14.06,1742300.0,11.1858,11.2018,11.1779,11.1938,1742300.0
2013-11-01 10:30:00,14.06,14.1,14.05,14.08,3018200.0,11.1938,11.2256,11.1858,11.2097,3018200.0
2013-11-01 10:40:00,14.09,14.1,14.07,14.09,2329000.0,11.2177,11.2256,11.2018,11.2177,2329000.0
2013-11-01 10:50:00,14.1,14.1,14.09,14.09,1001500.0,11.2256,11.2256,11.2177,11.2177,1001500.0
2013-11-01 11:00:00,14.09,14.1,14.05,14.06,2239000.0,11.2177,11.2256,11.1858,11.1938,2239000.0
2013-11-01 11:10:00,14.06,14.06,14.04,14.06,1768800.0,11.1938,11.1938,11.1779,11.1938,1768800.0
2013-11-01 11:20:00,14.06,14.06,14.04,14.05,1069600.0,11.1938,11.1938,11.1779,11.1858,1069600.0
2013-11-01 11:30:00,14.05,14.06,14.01,14.02,1797100.0,11.1858,11.1938,11.154,11.162,1797100.0
2013-11-01 11:40:00,14.03,14.03,14.02,14.03,602500.0,11.1699,11.1699,11.162,11.1699,602500.0
2013-11-01 11:50:00,14.03,14.03,13.98,13.98,1646800.0,11.1699,11.1699,11.1301,11.1301,1646800.0
2013-11-01 12:00:00,13.99,14.0,13.98,14.0,1221200.0,11.1381,11.146,11.1301,11.146,1221200.0
2013-11-01 12:10:00,14.0,14.0,13.98,13.98,1286100.0,11.146,11.146,11.1301,11.1301,1286100.0
2013-11-01 12:20:00,13.98,14.01,13.98,14.01,1516900.0,11.1301,11.154,11.1301,11.154,1516900.0
2013-11-01 12:30:00,14.01,14.01,13.99,14.0,781300.0,11.154,11.154,11.1381,11.146,781300.0
2013-11-01 12:40:00,14.0,14.01,13.99,13.99,553700.0,11.146,11.154,11.1381,11.1381,553700.0
2013-11-01 12:50:00,14.0,14.0,13.99,13.99,511500.0,11.146,11.146,11.1381,11.1381,511500.0
2013-11-01 13:00:00,13.99,14.0,13.98,13.98,860700.0,11.1381,11.146,11.1301,11.1301,860700.0
2013-11-01 13:10:00,13.99,13.99,13.97,13.98,1102800.0,11.1381,11.1381,11.1221,11.1301,1102800.0
2013-11-01 13:20:00,13.98,14.01,13.97,14.01,1188300.0,11.1301,11.154,11.1221,11.154,1188300.0
2013-11-01 13:30:00,14.01,14.03,14.0,14.03,1147800.0,11.154,11.1699,11.146,11.1699,1147800.0
2013-11-01 13:40:00,14.03,14.04,14.02,14.04,1253600.0,11.1699,11.1779,11.162,11.1779,1253600.0
2013-11-01 13:50:00,14.04,14.06,14.04,14.04,1372900.0,11.1779,11.1938,11.1779,11.1779,1372900.0
2013-11-01 14:00:00,14.05,14.06,14.04,14.05,1069000.0,11.1858,11.1938,11.1779,11.1858,1069000.0
2013-11-01 14:10:00,14.05,14.06,14.04,14.05,1526100.0,11.1858,11.1938,11.1779,11.1858,1526100.0
2013-11-01 14:20:00,14.06,14.06,14.04,14.04,735800.0,11.1938,11.1938,11.1779,11.1779,735800.0
2013-11-01 14:30:00,14.04,14.04,14.02,14.03,1635400.0,11.1779,11.1779,11.162,11.1699,1635400.0
2013-11-01 14:40:00,14.03,14.04,14.02,14.04,1159300.0,11.1699,11.1779,11.162,11.1779,1159300.0
2013-11-01 14:50:00,14.04,14.04,14.02,14.03,1337100.0,11.1779,11.1779,11.162,11.1699,1337100.0
2013-11-01 15:00:00,14.04,14.04,14.02,14.03,1268500.0,11.1779,11.1779,11.162,11.1699,1268500.0
2013-11-01 15:10:00,14.03,14.05,14.03,14.03,1146100.0,11.1699,11.1858,11.1699,11.1699,1146100.0
2013-11-01 15:20:00,14.03,14.04,14.01,14.03,1982400.0,11.1699,11.1779,11.154,11.1699,1982400.0
2013-11-01 15:30:00,14.03,14.04,14.01,14.01,2315500.0,11.1699,11.1779,11.154,11.154,2315500.0
2013-11-01 15:40:00,14.01,14.04,14.01,14.03,3572400.0,11.154,11.1779,11.154,11.1699,3572400.0
2013-11-01 15:50:00,14.02,14.04,14.02,14.02,6271900.0,11.162,11.1779,11.162,11.162,6271900.0
2013-11-04 09:30:00,14.09,14.11,14.04,14.05,3510500.0,11.2177,11.2336,11.1779,11.1858,3510500.0
2013-11-04 09:40:00,14.06,14.08,14.04,14.04,1634500.0,11.1938,11.2097,11.1779,11.1779,1634500.0
2013-11-04 09:50:00,14.04,14.06,14.02,14.03,2508200.0,11.1779,11.1938,11.162,11.1699,2508200.0
2013-11-04 10:00:00,14.04,14.04,14.0,14.02,1908100.0,11.1779,11.1779,11.146,11.162,1908100.0
2013-11-04 10:10:00,14.02,14.03,14.01,14.03,1485200.0,11.162,11.1699,11.154,11.1699,1485200.0
2013-11-04 10:20:00,14.03,14.07,14.02,14.07,1505900.0,11.1699,11.2018,11.162,11.2018,1505900.0
2013-11-04 10:30:00,14.07,14.1,14.06,14.09,1939400.0,11.2018,11.2256,11.1938,11.2177,1939400.0
2013-11-04 10:40:00,14.09,14.12,14.08,14.11,3408700.0,11.2177,11.2416,11.2097,11.2336,3408700.0
2013-11-04 10:50:00,14.12,14.12,14.08,14.08,1414200.0,11.2416,11.2416,11.2097,11.2097,1414200.0
2013-11-04 11:00:00,14.08,14.1,14.07,14.09,1710600.0,11.2097,11.2256,11.2018,11.2177,1710600.0
2013-11-04 11:10:00,14.1,14.1,14.08,14.1,782000.0,11.2256,11.2256,11.2097,11.2256,782000.0
2013-11-04 11:20:00,14.1,14.11,14.08,14.1,1717500.0,11.2256,11.2336,11.2097,11.2256,1717500.0
2013-11-04 11:30:00,14.1,14.11,14.08,14.09,981300.0,11.2256,11.2336,11.2097,11.2177,981300.0
2013-11-04 11:40:00,14.08,14.1,14.08,14.09,1035400.0,11.2097,11.2256,11.2097,11.2177,1035400.0
2013-11-04 11:50:00,14.09,14.1,14.08,14.1,981600.0,11.2177,11.2256,11.2097,11.2256,981600.0
2013-11-04 12:00:00,14.09,14.1,14.09,14.09,321100.0,11.2177,11.2256,11.2177,11.2177,321100.0
2013-11-04 12:10:00,14.09,14.1,14.08,14.08,547800.0,11.2177,11.2256,11.2097,11.2097,547800.0
2013-11-04 12:20:00,14.08,14.09,14.06,14.07,949900.0,11.2097,11.2177,11.1938,11.2018,949900.0
2013-11-04 12:30:00,14.07,14.08,14.06,14.07,967300.0,11.2018,11.2097,11.1938,11.2018,967300.0
2013-11-04 12:40:00,14.07,14.07,14.06,14.07,620700.0,11.2018,11.2018,11.1938,11.2018,620700.0
2013-11-04 12:50:00,14.07,14.07,14.06,14.06,417600.0,11.2018,11.2018,11.1938,11.1938,417600.0
2013-11-04 13:00:00,14.06,14.07,14.06,14.07,336800.0,11.1938,11.2018,11.1938,11.2018,336800.0
2013-11-04 13:10:00,14.07,14.07,14.06,14.06,335200.0,11.2018,11.2018,11.1938,11.1938,335200.0
2013-11-04 13:20:00,14.07,14.07,14.06,14.07,384600.0,11.2018,11.2018,11.1938,11.2018,384600.0
2013-11-04 13:30:00,14.07,14.07,14.06,14.07,232900.0,11.2018,11.2018,11.1938,11.2018,232900.0
2013-11-04 13:40:00,14.06,14.07,14.06,14.06,438200.0,11.1938,11.2018,11.1938,11.1938,438200.0
2013-11-04 13:50:00,14.06,14.07,14.05,14.05,481800.0,11.1938,11.2018,11.1858,11.1858,481800.0
2013-11-04 14:00:00,14.05,14.07,14.05,14.07,1200400.0,11.1858,11.2018,11.1858,11.2018,1200400.0
2013-11-04 14:10:00,14.07,14.07,14.06,14.06,424500.0,11.2018,11.2018,11.1938,11.1938,424500.0
2013-11-04 14:20:00,14.07,14.07,14.06,14.07,511600.0,11.2018,11.2018,11.1938,11.2018,511600.0
2013-11-04 14:30:00,14.06,14.07,14.05,14.06,809300.0,11.1938,11.2018,11.1858,11.1938,809300.0
2013-11-04 14:40:00,14.05,14.06,14.05,14.06,682200.0,11.1858,11.1938,11.1858,11.1938,682200.0
2013-11-04 14:50:00,14.06,14.07,14.04,14.04,1450400.0,11.1938,11.2018,11.1779,11.1779,1450400.0
2013-11-04 15:00:00,14.05,14.05,14.03,14.03,961500.0,11.1858,11.1858,11.1699,11.1699,961500.0
2013-11-04 15:10:00,14.03,14.04,14.03,14.04,1065000.0,11.1699,11.1779,11.1699,11.1779,1065000.0
2013-11-04 15:20:00,14.04,14.05,14.03,14.04,1397600.0,11.1779,11.1858,11.1699,11.1779,1397600.0
2013-11-04 15:30:00,14.04,14.05,14.04,14.04,661700.0,11.1779,11.1858,11.1779,11.1779,661700.0
2013-11-04 15:40:00,14.05,14.05,14.04,14.04,1273800.0,11.1858,11.1858,11.1779,11.1779,1273800.0
2013-11-04 15:50:00,14.05,14.07,14.04,14.05,5268400.0,11.1858,11.2018,11.1779,11.1858,5268400.0
2013-11-05 09:30:00,13.99,14.02,13.96,13.99,3445400.0,11.1381,11.162,11.1142,11.1381,3445400.0
2013-11-05 09:40:00,13.98,14.0,13.97,13.98,2121000.0,11.1301,11.146,11.1221,11.1301,2121000.0
2013-11-05 09:50:00,13.98,13.99,13.92,13.94,5499400.0,11.1301,11.1381,11.0823,11.0983,5499400.0
2013-11-05 10:00:00,13.94,13.97,13.92,13.95,2911100.0,11.0983,11.1221,11.0823,11.1062,2911100.0
2013-11-05 10:10:00,13.94,13.95,13.93,13.93,1834500.0,11.0983,11.1062,11.0903,11.0903,1834500.0
2013-11-05 10:20:00,13.93,13.95,13.93,13.93,1664700.0,11.0903,11.1062,11.0903,11.0903,1664700.0
2013-11-05 10:30:00,13.93,13.94,13.92,13.92,1316600.0,11.0903,11.0983,11.0823,11.0823,1316600.0
2013-11-05 10:40:00,13.92,13.95,13.92,13.93,3211100.0,11.0823,11.1062,11.0823,11.0903,3211100.0
2013-11-05 10:50:00,13.93,13.96,13.92,13.94,2951700.0,11.0903,11.1142,11.0823,11.0983,2951700.0
2013-11-05 11:00:00,13.95,13.96,13.93,13.94,1304800.0,11.1062,11.1142,11.0903,11.0983,1304800.0
2013-11-05 11:10:00,13.93,13.94,13.91,13.92,1382700.0,11.0903,11.0983,11.0744,11.0823,1382700.0
2013-11-05 11:20:00,13.92,13.92,13.9,13.9,1565400.0,11.0823,11.0823,11.0664,11.0664,1565400.0
2013-11-05 11:30:00,13.91,13.92,13.9,13.91,1872600.0,11.0744,11.0823,11.0664,11.0744,1872600.0
2013-11-05 11:40:00,13.92,13.93,13.91,13.93,1041700.0,11.0823,11.0903,11.0744,11.0903,1041700.0
2013-11-05 11:50:00,13.93,13.93,13.92,13.92,786700.0,11.0903,11.0903,11.0823,11.0823,786700.0
2013-11-05 12:00:00,13.93,13.93,13.91,13.92,1433000.0,11.0903,11.0903,11.0744,11.0823,1433000.0
2013-11-05 12:10:00,13.92,13.93,13.91,13.93,1109600.0,11.0823,11.0903,11.0744,11.0903,1109600.0
2013-11-05 12:20:00,13.93,13.96,13.92,13.96,2239200.0,11.0903,11.1142,11.0823,11.1142,2239200.0
2013-11-05 12:30:00,13.96,13.96,13.94,13.94,921500.0,11.1142,11.1142,11.0983,11.0983,921500.0
2013-11-05 12:40:00,13.94,13.95,13.93,13.94,689100.0,11.0983,11.1062,11.0903,11.0983,689100.0
2013-11-05 12:50:00,13.93,13.94,13.93,13.93,426600.0,11.0903,11.0983,11.0903,11.0903,426600.0
2013-11-05 13:00:00,13.93,13.94,13.93,13.93,584800.0,11.0903,11.0983,11.0903,11.0903,584800.0
2013-11-05 13:10:00,13.93,13.94,13.91,13.91,1689300.0,11.0903,11.0983,11.0744,11.0744,1689300.0
2013-11-05 13:20:00,13.92,13.93,13.91,13.93,1063400.0,11.0823,11.0903,11.0744,11.0903,1063400.0
2013-11-05 13:30:00,13.93,13.94,13.92,13.94,914600.0,11.0903,11.0983,11.0823,11.0983,914600.0
2013-11-05 13:40:00,13.93,13.95,13.93,13.94,811300.0,11.0903,11.1062,11.0903,11.0983,811300.0
2013-11-05 13:50:00,13.94,13.95,13.93,13.93,1064000.0,11.0983,11.1062,11.0903,11.0903,1064000.0
2013-11-05 14:00:00,13.93,13.95,13.93,13.94,1353700.0,11.0903,11.1062,11.0903,11.0983,1353700.0
2013-11-05 14:10:00,13.94,13.95,13.94,13.94,666700.0,11.0983,11.1062,11.0983,11.0983,666700.0
2013-11-05 14:20:00,13.94,13.96,13.94,13.96,969300.0,11.0983,11.1142,11.0983,11.1142,969300.0
2013-11-05 14:30:00,13.96,13.98,13.95,13.98,1496000.0,11.1142,11.1301,11.1062,11.1301,1496000.0
2013-11-05 14:40:00,13.98,13.99,13.95,13.96,1908800.0,11.1301,11.1381,11.1062,11.1142,1908800.0
2013-11-05 14:50:00,13.95,13.96,13.94,13.95,862700.0,11.1062,11.1142,11.0983,11.1062,862700.0
2013-11-05 15:00:00,13.94,13.96,13.94,13.96,906200.0,11.0983,11.1142,11.0983,11.1142,906200.0
2013-11-05 15:10:00,13.96,13.96,13.94,13.95,1569600.0,11.1142,11.1142,11.0983,11.1062,1569600.0
2013-11-05 15:20:00,13.96,13.96,13.93,13.94,1939300.0,11.1142,11.1142,11.0903,11.0983,1939300.0
2013-11-05 15:30:00,13.95,13.97,13.94,13.96,2289100.0,11.1062,11.1221,11.0983,11.1142,2289100.0
2013-11-05 15:40:00,13.97,13.97,13.95,13.96,1718500.0,11.1221,11.1221,11.1062,11.1142,1718500.0
2013-11-05 15:50:00,13.96,13.96,13.93,13.93,4028200.0,11.1142,11.1142,11.0903,11.0903,4028200.0
2013-11-06 09:30:00,13.99,14.02,13.96,13.97,3862800.0,11.1381,11.162,11.1142,11.1221,3862800.0
2013-11-06 09:40:00,13.97,14.01,13.96,13.99,2699600.0,11.1221,11.154,11.1142,11.1381,2699600.0
2013-11-06 09:50:00,13.99,14.02,13.98,14.0,2517400.0,11.1381,11.162,11.1301,11.146,2517400.0
2013-11-06 10:00:00,14.0,14.0,13.98,13.98,2996300.0,11.146,11.146,11.1301,11.1301,2996300.0
2013-11-06 10:10:00,13.98,13.99,13.95,13.95,1608800.0,11.1301,11.1381,11.1062,11.1062,1608800.0
2013-11-06 10:20:00,13.96,13.97,13.95,13.95,1398300.0,11.1142,11.1221,11.1062,11.1062,1398300.0
2013-11-06 10:30:00,13.96,13.96,13.95,13.95,994200.0,11.1142,11.1142,11.1062,11.1062,994200.0
2013-11-06 10:40:00,13.96,13.97,13.95,13.97,1504800.0,11.1142,11.1221,11.1062,11.1221,1504800.0
2013-11-06 10:50:00,13.97,13.98,13.94,13.97,1597800.0,11.1221,11.1301,11.0983,11.1221,1597800.0
2013-11-06 11:00:00,13.98,13.98,13.93,13.95,2942800.0,11.1301,11.1301,11.0903,11.1062,2942800.0
2013-11-06 11:10:00,13.94,13.97,13.94,13.95,1307900.0,11.0983,11.1221,11.0983,11.1062,1307900.0
2013-11-06 11:20:00,13.94,13.96,13.94,13.96,1012300.0,11.0983,11.1142,11.0983,11.1142,1012300.0
2013-11-06 11:30:00,13.96,13.96,13.95,13.96,588900.0,11.1142,11.1142,11.1062,11.1142,588900.0
2013-11-06 11:40:00,13.96,13.96,13.95,13.95,900800.0,11.1142,11.1142,11.1062,11.1062,900800.0
2013-11-06 11:50:00,13.96,13.97,13.93,13.93,1593900.0,11.1142,11.1221,11.0903,11.0903,1593900.0
2013-11-06 12:00:00,13.94,13.95,13.93,13.95,1136900.0,11.0983,11.1062,11.0903,11.1062,1136900.0
2013-11-06 12:10:00,13.94,13.95,13.94,13.95,514800.0,11.0983,11.1062,11.0983,11.1062,514800.0
2013-11-06 12:20:00,13.95,13.96,13.94,13.96,581100.0,11.1062,11.1142,11.0983,11.1142,581100.0
2013-11-06 12:30:00,13.96,13.97,13.95,13.96,508800.0,11.1142,11.1221,11.1062,11.1142,508800.0
2013-11-06 12:40:00,13.96,13.97,13.96,13.96,549100.0,11.1142,11.1221,11.1142,11.1142,549100.0
2013-11-06 12:50:00,13.97,13.97,13.95,13.95,1032100.0,11.1221,11.1221,11.1062,11.1062,1032100.0
2013-11-06 13:00:00,13.95,13.95,13.94,13.95,957100.0,11.1062,11.1062,11.0983,11.1062,957100.0
2013-11-06 13:10:00,13.95,13.96,13.94,13.96,716600.0,11.1062,11.1142,11.0983,11.1142,716600.0
2013-11-06 13:20:00,13.96,13.96,13.94,13.94,880300.0,11.1142,11.1142,11.0983,11.0983,880300.0
2013-11-06 13:30:00,13.95,13.96,13.94,13.95,1060100.0,11.1062,11.1142,11.0983,11.1062,1060100.0
2013-11-06 13:40:00,13.94,13.95,13.92,13.93,1631700.0,11.0983,11.1062,11.0823,11.0903,1631700.0
2013-11-06 13:50:00,13.92,13.93,13.91,13.93,1789000.0,11.0823,11.0903,11.0744,11.0903,1789000.0
2013-11-06 14:00:00,13.93,13.94,13.92,13.92,1231700.0,11.0903,11.0983,11.0823,11.0823,1231700.0
2013-11-06 14:10:00,13.92,13.93,13.92,13.93,901200.0,11.0823,11.0903,11.0823,11.0903,901200.0
2013-11-06 14:20:00,13.93,13.93,13.92,13.93,1020400.0,11.0903,11.0903,11.0823,11.0903,1020400.0
2013-11-06 14:30:00,13.93,13.93,13.92,13.93,583000.0,11.0903,11.0903,11.0823,11.0903,583000.0
2013-11-06 14:40:00,13.93,13.93,13.92,13.93,466600.0,11.0903,11.0903,11.0823,11.0903,466600.0
2013-11-06 14:50:00,13.93,13.93,13.92,13.93,594500.0,11.0903,11.0903,11.0823,11.0903,594500.0
2013-11-06 15:00:00,13.93,13.95,13.92,13.95,1557300.0,11.0903,11.1062,11.0823,11.1062,1557300.0
2013-11-06 15:10:00,13.95,13.95,13.93,13.95,1742100.0,11.1062,11.1062,11.0903,11.1062,1742100.0
2013-11-06 15:20:00,13.95,13.95,13.93,13.93,1808100.0,11.1062,11.1062,11.0903,11.0903,1808100.0
2013-11-06 15:30:00,13.93,13.94,13.91,13.92,2150300.0,11.0903,11.0983,11.0744,11.0823,2150300.0
2013-11-06 15:40:00,13.93,13.93,13.92,13.92,2102600.0,11.0903,11.0903,11.0823,11.0823,2102600.0
2013-11-06 15:50:00,13.93,13.96,13.92,13.96,5377200.0,11.0903,11.1142,11.0823,11.1142,5377200.0
2013-11-07 09:30:00,14.0,14.03,13.97,14.0,3666400.0,11.146,11.1699,11.1221,11.146,3666400.0
2013-11-07 09:40:00,14.0,14.02,13.96,13.97,1736500.0,11.146,11.162,11.1142,11.1221,1736500.0
2013-11-07 09:50:00,13.97,13.99,13.96,13.98,2084400.0,11.1221,11.1381,11.1142,11.1301,2084400.0
2013-11-07 10:00:00,13.99,14.0,13.97,13.98,1842700.0,11.1381,11.146,11.1221,11.1301,1842700.0
2013-11-07 10:10:00,13.98,13.99,13.95,13.96,2134800.0,11.1301,11.1381,11.1062,11.1142,2134800.0
2013-11-07 10:20:00,13.95,13.99,13.94,13.97,2111400.0,11.1062,11.1381,11.0983,11.1221,2111400.0
2013-11-07 10:30:00,13.96,13.98,13.93,13.94,2037400.0,11.1142,11.1301,11.0903,11.0983,2037400.0
2013-11-07 10:40:00,13.94,13.95,13.9,13.93,4551600.0,11.0983,11.1062,11.0664,11.0903,4551600.0
2013-11-07 10:50:00,13.93,13.95,13.92,13.92,1176100.0,11.0903,11.1062,11.0823,11.0823,1176100.0
2013-11-07 11:00:00,13.92,13.94,13.91,13.92,1884600.0,11.0823,11.0983,11.0744,11.0823,1884600.0
2013-11-07 11:10:00,13.92,13.93,13.87,13.87,3287800.0,11.0823,11.0903,11.0425,11.0425,3287800.0
2013-11-07 11:20:00,13.88,13.91,13.86,13.91,2225200.0,11.0505,11.0744,11.0346,11.0744,2225200.0
2013-11-07 11:30:00,13.91,13.93,13.9,13.93,1271900.0,11.0744,11.0903,11.0664,11.0903,1271900.0
2013-11-07 11:40:00,13.93,13.93,13.92,13.93,1234800.0,11.0903,11.0903,11.0823,11.0903,1234800.0
2013-11-07 11:50:00,13.93,13.94,13.92,13.92,976000.0,11.0903,11.0983,11.0823,11.0823,976000.0
2013-11-07 12:00:00,13.92,13.94,13.92,13.94,1190400.0,11.0823,11.0983,11.0823,11.0983,1190400.0
2013-11-07 12:10:00,13.93,13.95,13.93,13.93,976600.0,11.0903,11.1062,11.0903,11.0903,976600.0
2013-11-07 12:20:00,13.93,13.94,13.93,13.94,347100.0,11.0903,11.0983,11.0903,11.0983,347100.0
2013-11-07 12:30:00,13.94,13.94,13.92,13.92,641300.0,11.0983,11.0983,11.0823,11.0823,641300.0
2013-11-07 12:40:00,13.93,13.94,13.92,13.92,786600.0,11.0903,11.0983,11.0823,11.0823,786600.0
2013-11-07 12:50:00,13.92,13.93,13.91,13.92,819200.0,11.0823,11.0903,11.0744,11.0823,819200.0
2013-11-07 13:00:00,13.93,13.93,13.92,13.93,354300.0,11.0903,11.0903,11.0823,11.0903,354300.0
2013-11-07 13:10:00,13.92,13.93,13.92,13.93,305500.0,11.0823,11.0903,11.0823,11.0903,305500.0
2013-11-07 13:20:00,13.92,13.93,13.9,13.91,1350600.0,11.0823,11.0903,11.0664,11.0744,1350600.0
2013-11-07 13:30:00,13.91,13.92,13.89,13.92,1212400.0,11.0744,11.0823,11.0585,11.0823,1212400.0
2013-11-07 13:40:00,13.91,13.92,13.9,13.9,1104100.0,11.0744,11.0823,11.0664,11.0664,1104100.0
2013-11-07 13:50:00,13.91,13.91,13.89,13.91,1066400.0,11.0744,11.0744,11.0585,11.0744,1066400.0
2013-11-07 14:00:00,13.91,13.91,13.87,13.88,2207500.0,11.0744,11.0744,11.0425,11.0505,2207500.0
2013-11-07 14:10:00,13.87,13.89,13.86,13.89,1691300.0,11.0425,11.0585,11.0346,11.0585,1691300.0
2013-11-07 14:20:00,13.89,13.89,13.87,13.88,877700.0,11.0585,11.0585,11.0425,11.0505,877700.0
2013-11-07 14:30:00,13.88,13.88,13.85,13.87,3731500.0,11.0505,11.0505,11.0266,11.0425,3731500.0
2013-11-07 14:40:00,13.87,13.91,13.87,13.91,1062500.0,11.0425,11.0744,11.0425,11.0744,1062500.0
2013-11-07 14:50:00,13.91,13.92,13.9,13.91,938200.0,11.0744,11.0823,11.0664,11.0744,938200.0
2013-11-07 15:00:00,13.91,13.93,13.9,13.9,1594100.0,11.0744,11.0903,11.0664,11.0664,1594100.0
2013-11-07 15:10:00,13.9,13.91,13.87,13.88,1854700.0,11.0664,11.0744,11.0425,11.0505,1854700.0
2013-11-07 15:20:00,13.88,13.88,13.85,13.86,2367900.0,11.0505,11.0505,11.0266,11.0346,2367900.0
2013-11-07 15:30:00,13.86,13.87,13.83,13.85,3862400.0,11.0346,11.0425,11.0107,11.0266,3862400.0
2013-11-07 15:40:00,13.85,13.86,13.83,13.84,2645000.0,11.0266,11.0346,11.0107,11.0187,2645000.0
2013-11-07 15:50:00,13.84,13.85,13.8,13.81,7690000.0,11.0187,11.0266,10.9868,10.9948,7690000.0
2013-11-08 09:30:00,13.86,13.98,13.84,13.98,7001900.0,11.0346,11.1301,11.0187,11.1301,7001900.0
2013-11-08 09:40:00,13.98,14.07,13.97,14.07,7279200.0,11.1301,11.2018,11.1221,11.2018,7279200.0
2013-11-08 09:50:00,14.07,14.14,14.06,14.12,10794200.0,11.2018,11.2575,11.1938,11.2416,10794200.0
2013-11-08 10:00:00,14.13,14.23,14.12,14.22,9589600.0,11.2495,11.3291,11.2416,11.3212,9589600.0
2013-11-08 10:10:00,14.22,14.29,14.19,14.28,6764400.0,11.3212,11.3769,11.2973,11.369,6764400.0
2013-11-08 10:20:00,14.28,14.3,14.25,14.29,6482800.0,11.369,11.3849,11.3451,11.3769,6482800.0
2013-11-08 10:30:00,14.29,14.32,14.26,14.26,7430100.0,11.3769,11.4008,11.353,11.353,7430100.0
2013-11-08 10:40:00,14.27,14.28,14.23,14.26,6878900.0,11.361,11.369,11.3291,11.353,6878900.0
2013-11-08 10:50:00,14.26,14.27,14.22,14.26,4693900.0,11.353,11.361,11.3212,11.353,4693900.0
2013-11-08 11:00:00,14.26,14.28,14.23,14.23,3504300.0,11.353,11.369,11.3291,11.3291,3504300.0
2013-11-08 11:10:00,14.23,14.27,14.22,14.23,2454300.0,11.3291,11.361,11.3212,11.3291,2454300.0
2013-11-08 11:20:00,14.24,14.24,14.19,14.19,4204700.0,11.3371,11.3371,11.2973,11.2973,4204700.0
2013-11-08 11:30:00,14.2,14.2,14.18,14.19,3267600.0,11.3053,11.3053,11.2893,11.2973,3267600.0
2013-11-08 11:40:00,14.19,14.19,14.13,14.15,3053900.0,11.2973,11.2973,11.2495,11.2655,3053900.0
2013-11-08 11:50:00,14.15,14.16,14.13,14.14,2950600.0,11.2655,11.2734,11.2495,11.2575,2950600.0
2013-11-08 12:00:00,14.13,14.18,14.13,14.17,3983700.0,11.2495,11.2893,11.2495,11.2814,3983700.0
2013-11-08 12:10:00,14.17,14.17,14.15,14.16,888900.0,11.2814,11.2814,11.2655,11.2734,888900.0
2013-11-08 12:20:00,14.17,14.22,14.16,14.22,2079300.0,11.2814,11.3212,11.2734,11.3212,2079300.0
2013-11-08 12:30:00,14.22,14.24,14.21,14.22,2123000.0,11.3212,11.3371,11.3132,11.3212,2123000.0
2013-11-08 12:40:00,14.22,14.25,14.22,14.23,1549900.0,11.3212,11.3451,11.3212,11.3291,1549900.0
2013-11-08 12:50:00,14.23,14.24,14.22,14.23,1510800.0,11.3291,11.3371,11.3212,11.3291,1510800.0
2013-11-08 13:00:00,14.23,14.24,14.21,14.23,1114400.0,11.3291,11.3371,11.3132,11.3291,1114400.0
2013-11-08 13:10:00,14.23,14.25,14.22,14.25,1378200.0,11.3291,11.3451,11.3212,11.3451,1378200.0
2013-11-08 13:20:00,14.25,14.27,14.24,14.27,2333800.0,11.3451,11.361,11.3371,11.361,2333800.0
2013-11-08 13:30:00,14.26,14.27,14.23,14.24,1674600.0,11.353,11.361,11.3291,11.3371,1674600.0
2013-11-08 13:40:00,14.24,14.27,14.24,14.26,3184900.0,11.3371,11.361,11.3371,11.353,3184900.0
2013-11-08 13:50:00,14.26,14.27,14.23,14.27,2284700.0,11.353,11.361,11.3291,11.361,2284700.0
2013-11-08 14:00:00,14.27,14.29,14.25,14.26,2513900.0,11.361,11.3769,11.3451,11.353,2513900.0
2013-11-08 14:10:00,14.27,14.28,14.25,14.25,1958400.0,11.361,11.369,11.3451,11.3451,1958400.0
2013-11-08 14:20:00,14.25,14.26,14.24,14.26,2173300.0,11.3451,11.353,11.3371,11.353,2173300.0
2013-11-08 14:30:00,14.26,14.26,14.23,14.25,1666100.0,11.353,11.353,11.3291,11.3451,1666100.0
2013-11-08 14:40:00,14.24,14.25,14.24,14.25,819000.0,11.3371,11.3451,11.3371,11.3451,819000.0
2013-11-08 14:50:00,14.25,14.25,14.23,14.25,1744200.0,11.3451,11.3451,11.3291,11.3451,1744200.0
2013-11-08 15:00:00,14.25,14.25,14.17,14.22,5349500.0,11.3451,11.3451,11.2814,11.3212,5349500.0
2013-11-08 15:10:00,14.22,14.24,14.21,14.22,1177000.0,11.3212,11.3371,11.3132,11.3212,1177000.0
2013-11-08 15:20:00,14.23,14.26,14.22,14.26,2466900.0,11.3291,11.353,11.3212,11.353,2466900.0
2013-11-08 15:30:00,14.26,14.29,14.24,14.28,4435000.0,11.353,11.3769,11.3371,11.369,4435000.0
2013-11-08 15:40:00,14.27,14.3,14.27,14.27,4957100.0,11.361,11.3849,11.361,11.361,4957100.0
2013-11-08 15:50:00,14.28,14.31,14.27,14.31,9155100.0,11.369,11.3928,11.361,11.3928,9155100.0
2013-11-11 09:30:00,14.27,14.3,14.24,14.26,4855900.0,11.361,11.3849,11.3371,11.353,4855900.0
2013-11-11 09:40:00,14.26,14.29,14.24,14.28,2488400.0,11.353,11.3769,11.3371,11.369,2488400.0
2013-11-11 09:50:00,14.28,14.4,14.27,14.38,5667000.0,11.369,11.4645,11.361,11.4486,5667000.0
2013-11-11 10:00:00,14.37,14.38,14.33,14.36,2346700.0,11.4406,11.4486,11.4088,11.4326,2346700.0
2013-11-11 10:10:00,14.36,14.38,14.33,14.37,2334000.0,11.4326,11.4486,11.4088,11.4406,2334000.0
2013-11-11 10:20:00,14.36,14.38,14.33,14.35,3373700.0,11.4326,11.4486,11.4088,11.4247,3373700.0
2013-11-11 10:30:00,14.35,14.36,14.33,14.35,1721400.0,11.4247,11.4326,11.4088,11.4247,1721400.0
2013-11-11 10:40:00,14.35,14.38,14.34,14.38,1480600.0,11.4247,11.4486,11.4167,11.4486,1480600.0
2013-11-11 10:50:00,14.37,14.42,14.37,14.41,3085100.0,11.4406,11.4804,11.4406,11.4725,3085100.0
2013-11-11 11:00:00,14.42,14.42,14.38,14.38,2467400.0,11.4804,11.4804,11.4486,11.4486,2467400.0
2013-11-11 11:10:00,14.38,14.4,14.37,14.4,1541700.0,11.4486,11.4645,11.4406,11.4645,1541700.0
2013-11-11 11:20:00,14.4,14.4,14.37,14.39,1070700.0,11.4645,11.4645,11.4406,11.4565,1070700.0
2013-11-11 11:30:00,14.39,14.39,14.37,14.39,651800.0,11.4565,11.4565,11.4406,11.4565,651800.0
2013-11-11 11:40:00,14.38,14.4,14.38,14.39,1322300.0,11.4486,11.4645,11.4486,11.4565,1322300.0
2013-11-11 11:50:00,14.39,14.4,14.38,14.39,922900.0,11.4565,11.4645,11.4486,11.4565,922900.0
2013-11-11 12:00:00,14.39,14.39,14.37,14.38,606500.0,11.4565,11.4565,11.4406,11.4486,606500.0
2013-11-11 12:10:00,14.39,14.4,14.38,14.39,1079000.0,11.4565,11.4645,11.4486,11.4565,1079000.0
2013-11-11 12:20:00,14.4,14.4,14.38,14.39,846000.0,11.4645,11.4645,11.4486,11.4565,846000.0
2013-11-11 12:30:00,14.39,14.4,14.38,14.38,1679000.0,11.4565,11.4645,11.4486,11.4486,1679000.0
2013-11-11 12:40:00,14.38,14.39,14.37,14.37,958000.0,11.4486,11.4565,11.4406,11.4406,958000.0
2013-11-11 12:50:00,14.37,14.39,14.37,14.39,518900.0,11.4406,11.4565,11.4406,11.4565,518900.0
2013-11-11 13:00:00,14.39,14.4,14.38,14.4,1838900.0,11.4565,11.4645,11.4486,11.4645,1838900.0
2013-11-11 13:10:00,14.4,14.4,14.38,14.39,1539300.0,11.4645,11.4645,11.4486,11.4565,1539300.0
2013-11-11 13:20:00,14.39,14.4,14.38,14.39,1073100.0,11.4565,11.4645,11.4486,11.4565,1073100.0
2013-11-11 13:30:00,14.4,14.4,14.39,14.39,260300.0,11.4645,11.4645,11.4565,11.4565,260300.0
2013-11-11 13:40:00,14.39,14.4,14.38,14.39,869700.0,11.4565,11.4645,11.4486,11.4565,869700.0
2013-11-11 13:50:00,14.4,14.4,14.38,14.38,343000.0,11.4645,11.4645,11.4486,11.4486,343000.0
2013-11-11 14:00:00,14.39,14.39,14.37,14.38,735400.0,11.4565,11.4565,11.4406,11.4486,735400.0
2013-11-11 14:10:00,14.39,14.4,14.38,14.4,668400.0,11.4565,11.4645,11.4486,11.4645,668400.0
2013-11-11 14:20:00,14.39,14.4,14.39,14.39,642400.0,11.4565,11.4645,11.4565,11.4565,642400.0
2013-11-11 14:30:00,14.39,14.4,14.39,14.39,316200.0,11.4565,11.4645,11.4565,11.4565,316200.0
2013-11-11 14:40:00,14.39,14.41,14.39,14.41,2031300.0,11.4565,11.4725,11.4565,11.4725,2031300.0
2013-11-11 14:50:00,14.41,14.41,14.39,14.4,791300.0,11.4725,11.4725,11.4565,11.4645,791300.0
2013-11-11 15:00:00,14.4,14.4,14.39,14.4,850100.0,11.4645,11.4645,11.4565,11.4645,850100.0
2013-11-11 15:10:00,14.39,14.4,14.39,14.4,472000.0,11.4565,11.4645,11.4565,11.4645,472000.0
2013-11-11 15:20:00,14.4,14.4,14.38,14.4,1979900.0,11.4645,11.4645,11.4486,11.4645,1979900.0
2013-11-11 15:30:00,14.4,14.4,14.39,14.39,1155600.0,11.4645,11.4645,11.4565,11.4565,1155600.0
2013-11-11 15:40:00,14.39,14.4,14.39,14.39,2296700.0,11.4565,11.4645,11.4565,11.4565,2296700.0
2013-11-11 15:50:00,14.4,14.4,14.39,14.4,4154700.0,11.4645,11.4645,11.4565,11.4645,4154700.0
2013-11-12 09:30:00,14.33,14.42,14.31,14.41,4169800.0,11.4088,11.4804,11.3928,11.4725,4169800.0
2013-11-12 09:40:00,14.41,14.46,14.4,14.46,3184200.0,11.4725,11.5123,11.4645,11.5123,3184200.0
2013-11-12 09:50:00,14.46,14.46,14.41,14.44,3717600.0,11.5123,11.5123,11.4725,11.4963,3717600.0
2013-11-12 10:00:00,14.44,14.44,14.38,14.42,2136800.0,11.4963,11.4963,11.4486,11.4804,2136800.0
2013-11-12 10:10:00,14.42,14.43,14.38,14.43,2396500.0,11.4804,11.4884,11.4486,11.4884,2396500.0
2013-11-12 10:20:00,14.43,14.43,14.4,14.41,1580900.0,11.4884,11.4884,11.4645,11.4725,1580900.0
2013-11-12 10:30:00,14.41,14.42,14.39,14.4,1466200.0,11.4725,11.4804,11.4565,11.4645,1466200.0
2013-11-12 10:40:00,14.41,14.42,14.39,14.39,1411900.0,11.4725,11.4804,11.4565,11.4565,1411900.0
2013-11-12 10:50:00,14.39,14.4,14.32,14.34,2153500.0,11.4565,11.4645,11.4008,11.4167,2153500.0
2013-11-12 11:00:00,14.34,14.37,14.33,14.35,1736200.0,11.4167,11.4406,11.4088,11.4247,1736200.0
2013-11-12 11:10:00,14.34,14.36,14.34,14.36,1218900.0,11.4167,11.4326,11.4167,11.4326,1218900.0
2013-11-12 11:20:00,14.36,14.4,14.35,14.4,1179900.0,11.4326,11.4645,11.4247,11.4645,1179900.0
2013-11-12 11:30:00,14.39,14.4,14.37,14.37,1501000.0,11.4565,11.4645,11.4406,11.4406,1501000.0
2013-11-12 11:40:00,14.38,14.4,14.37,14.4,1884300.0,11.4486,11.4645,11.4406,11.4645,1884300.0
2013-11-12 11:50:00,14.4,14.41,14.38,14.39,1406000.0,11.4645,11.4725,11.4486,11.4565,1406000.0
2013-11-12 12:00:00,14.39,14.4,14.37,14.38,1273800.0,11.4565,11.4645,11.4406,11.4486,1273800.0
2013-11-12 12:10:00,14.38,14.39,14.37,14.39,676900.0,11.4486,11.4565,11.4406,11.4565,676900.0
2013-11-12 12:20:00,14.38,14.38,14.36,14.38,914000.0,11.4486,11.4486,11.4326,11.4486,914000.0
2013-11-12 12:30:00,14.37,14.38,14.34,14.36,1811400.0,11.4406,11.4486,11.4167,11.4326,1811400.0
2013-11-12 12:40:00,14.36,14.36,14.34,14.36,935600.0,11.4326,11.4326,11.4167,11.4326,935600.0
2013-11-12 12:50:00,14.36,14.36,14.35,14.35,311400.0,11.4326,11.4326,11.4247,11.4247,311400.0
2013-11-12 13:00:00,14.36,14.36,14.34,14.35,1228800.0,11.4326,11.4326,11.4167,11.4247,1228800.0
2013-11-12 13:10:00,14.36,14.36,14.35,14.35,741200.0,11.4326,11.4326,11.4247,11.4247,741200.0
2013-11-12 13:20:00,14.35,14.37,14.35,14.35,1289400.0,11.4247,11.4406,11.4247,11.4247,1289400.0
2013-11-12 13:30:00,14.35,14.36,14.32,14.34,2364400.0,11.4247,11.4326,11.4008,11.4167,2364400.0
2013-11-12 13:40:00,14.33,14.34,14.32,14.34,793500.0,11.4088,11.4167,11.4008,11.4167,793500.0
2013-11-12 13:50:00,14.34,14.34,14.32,14.33,803300.0,11.4167,11.4167,11.4008,11.4088,803300.0
2013-11-12 14:00:00,14.33,14.33,14.32,14.33,950100.0,11.4088,11.4088,11.4008,11.4088,950100.0
2013-11-12 14:10:00,14.32,14.33,14.28,14.31,3067000.0,11.4008,11.4088,11.369,11.3928,3067000.0
2013-11-12 14:20:00,14.3,14.31,14.26,14.27,1266100.0,11.3849,11.3928,11.353,11.361,1266100.0
2013-11-12 14:30:00,14.27,14.3,14.26,14.3,1258000.0,11.361,11.3849,11.353,11.3849,1258000.0
2013-11-12 14:40:00,14.3,14.3,14.29,14.3,548500.0,11.3849,11.3849,11.3769,11.3849,548500.0
2013-11-12 14:50:00,14.3,14.33,14.29,14.33,1766200.0,11.3849,11.4088,11.3769,11.4088,1766200.0
2013-11-12 15:00:00,14.33,14.34,14.32,14.33,1329100.0,11.4088,11.4167,11.4008,11.4088,1329100.0
2013-11-12 15:10:00,14.33,14.33,14.3,14.31,1073500.0,11.4088,11.4088,11.3849,11.3928,1073500.0
2013-11-12 15:20:00,14.31,14.32,14.29,14.29,1349500.0,11.3928,11.4008,11.3769,11.3769,1349500.0
2013-11-12 15:30:00,14.3,14.31,14.29,14.3,2111200.0,11.3849,11.3928,11.3769,11.3849,2111200.0
2013-11-12 15:40:00,14.3,14.32,14.28,14.3,2360700.0,11.3849,11.4008,11.369,11.3849,2360700.0
2013-11-12 15:50:00,14.29,14.32,14.29,14.31,3943200.0,11.3769,11.4008,11.3769,11.3928,3943200.0
2013-11-13 09:30:00,14.26,14.27,14.2,14.23,4059700.0,11.353,11.361,11.3053,11.3291,4059700.0
2013-11-13 09:40:00,14.23,14.33,14.23,14.32,3901900.0,11.3291,11.4088,11.3291,11.4008,3901900.0
2013-11-13 09:50:00,14.33,14.38,14.28,14.37,3216800.0,11.4088,11.4486,11.369,11.4406,3216800.0
2013-11-13 10:00:00,14.36,14.38,14.34,14.37,2782400.0,11.4326,11.4486,11.4167,11.4406,2782400.0
2013-11-13 10:10:00,14.38,14.41,14.36,14.39,3982300.0,11.4486,11.4725,11.4326,11.4565,3982300.0
2013-11-13 10:20:00,14.4,14.46,14.39,14.44,6686000.0,11.4645,11.5123,11.4565,11.4963,6686000.0
2013-11-13 10:30:00,14.44,14.48,14.44,14.48,4147000.0,11.4963,11.5282,11.4963,11.5282,4147000.0
2013-11-13 10:40:00,14.48,14.48,14.42,14.45,3130100.0,11.5282,11.5282,11.4804,11.5043,3130100.0
2013-11-13 10:50:00,14.44,14.45,14.38,14.39,2104700.0,11.4963,11.5043,11.4486,11.4565,2104700.0
2013-11-13 11:00:00,14.4,14.41,14.38,14.39,1777300.0,11.4645,11.4725,11.4486,11.4565,1777300.0
2013-11-13 11:10:00,14.39,14.4,14.36,14.38,1436900.0,11.4565,11.4645,11.4326,11.4486,1436900.0
2013-11-13 11:20:00,14.39,14.42,14.38,14.41,2029300.0,11.4565,11.4804,11.4486,11.4725,2029300.0
2013-11-13 11:30:00,14.41,14.45,14.4,14.44,1597800.0,11.4725,11.5043,11.4645,11.4963,1597800.0
2013-11-13 11:40:00,14.45,14.48,14.43,14.48,3248900.0,11.5043,11.5282,11.4884,11.5282,3248900.0
2013-11-13 11:50:00,14.48,14.53,14.47,14.52,5238200.0,11.5282,11.568,11.5202,11.56,5238200.0
2013-11-13 12:00:00,14.51,14.55,14.5,14.54,3086700.0,11.5521,11.5839,11.5441,11.576,3086700.0
2013-11-13 12:10:00,14.54,14.59,14.54,14.59,4145800.0,11.576,11.6158,11.576,11.6158,4145800.0
2013-11-13 12:20:00,14.59,14.6,14.57,14.58,3523300.0,11.6158,11.6237,11.5998,11.6078,3523300.0
2013-11-13 12:30:00,14.58,14.58,14.54,14.54,2315900.0,11.6078,11.6078,11.576,11.576,2315900.0
2013-11-13 12:40:00,14.54,14.57,14.54,14.54,1360300.0,11.576,11.5998,11.576,11.576,1360300.0
2013-11-13 12:50:00,14.54,14.58,14.54,14.56,2069300.0,11.576,11.6078,11.576,11.5919,2069300.0
2013-11-13 13:00:00,14.57,14.58,14.55,14.58,1394200.0,11.5998,11.6078,11.5839,11.6078,1394200.0
2013-11-13 13:10:00,14.57,14.6,14.56,14.6,2395400.0,11.5998,11.6237,11.5919,11.6237,2395400.0
2013-11-13 13:20:00,14.59,14.62,14.58,14.61,4346200.0,11.6158,11.6396,11.6078,11.6317,4346200.0
2013-11-13 13:30:00,14.61,14.62,14.59,14.61,2335600.0,11.6317,11.6396,11.6158,11.6317,2335600.0
2013-11-13 13:40:00,14.61,14.63,14.6,14.62,3328400.0,11.6317,11.6476,11.6237,11.6396,3328400.0
2013-11-13 13:50:00,14.62,14.62,14.6,14.62,2660500.0,11.6396,11.6396,11.6237,11.6396,2660500.0
2013-11-13 14:00:00,14.62,14.62,14.58,14.59,3219600.0,11.6396,11.6396,11.6078,11.6158,3219600.0
2013-11-13 14:10:00,14.6,14.6,14.59,14.6,1325600.0,11.6237,11.6237,11.6158,11.6237,1325600.0
2013-11-13 14:20:00,14.6,14.63,14.59,14.62,3119400.0,11.6237,11.6476,11.6158,11.6396,3119400.0
2013-11-13 14:30:00,14.63,14.63,14.58,14.58,1793300.0,11.6476,11.6476,11.6078,11.6078,1793300.0
2013-11-13 14:40:00,14.58,14.59,14.52,14.56,3022700.0,11.6078,11.6158,11.56,11.5919,3022700.0
2013-11-13 14:50:00,14.56,14.58,14.55,14.58,1374100.0,11.5919,11.6078,11.5839,11.6078,1374100.0
2013-11-13 15:00:00,14.58,14.58,14.57,14.58,658600.0,11.6078,11.6078,11.5998,11.6078,658600.0
2013-11-13 15:10:00,14.57,14.6,14.57,14.6,1868000.0,11.5998,11.6237,11.5998,11.6237,1868000.0
2013-11-13 15:20:00,14.6,14.62,14.59,14.6,2040900.0,11.6237,11.6396,11.6158,11.6237,2040900.0
2013-11-13 15:30:00,14.61,14.63,14.6,14.63,2381400.0,11.6317,11.6476,11.6237,11.6476,2381400.0
2013-11-13 15:40:00,14.63,14.64,14.61,14.64,4137900.0,11.6476,11.6556,11.6317,11.6556,4137900.0
2013-11-13 15:50:00,14.64,14.64,14.61,14.63,9337700.0,11.6556,11.6556,11.6317,11.6476,9337700.0
2013-11-14 09:30:00,14.68,14.7,14.64,14.68,6001500.0,11.6874,11.7033,11.6556,11.6874,6001500.0
2013-11-14 09:40:00,14.69,14.69,14.64,14.68,5159500.0,11.6954,11.6954,11.6556,11.6874,5159500.0
2013-11-14 09:50:00,14.68,14.69,14.65,14.68,2568600.0,11.6874,11.6954,11.6635,11.6874,2568600.0
2013-11-14 10:00:00,14.68,14.68,14.61,14.63,5720500.0,11.6874,11.6874,11.6317,11.6476,5720500.0
2013-11-14 10:10:00,14.63,14.69,14.62,14.69,3629200.0,11.6476,11.6954,11.6396,11.6954,3629200.0
2013-11-14 10:20:00,14.69,14.7,14.67,14.68,3457100.0,11.6954,11.7033,11.6795,11.6874,3457100.0
2013-11-14 10:30:00,14.68,14.75,14.65,14.74,8238700.0,11.6874,11.7431,11.6635,11.7352,8238700.0
2013-11-14 10:40:00,14.74,14.8,14.73,14.78,5135600.0,11.7352,11.7829,11.7272,11.767,5135600.0
2013-11-14 10:50:00,14.77,14.78,14.74,14.78,4239900.0,11.7591,11.767,11.7352,11.767,4239900.0
2013-11-14 11:00:00,14.78,14.8,14.77,14.78,3103100.0,11.767,11.7829,11.7591,11.767,3103100.0
2013-11-14 11:10:00,14.77,14.82,14.77,14.79,5023500.0,11.7591,11.7989,11.7591,11.775,5023500.0
2013-11-14 11:20:00,14.79,14.8,14.77,14.78,3412900.0,11.775,11.7829,11.7591,11.767,3412900.0
2013-11-14 11:30:00,14.79,14.8,14.77,14.77,5324800.0,11.775,11.7829,11.7591,11.7591,5324800.0
2013-11-14 11:40:00,14.77,14.79,14.75,14.79,3520200.0,11.7591,11.775,11.7431,11.775,3520200.0
2013-11-14 11:50:00,14.79,14.8,14.73,14.73,3418500.0,11.775,11.7829,11.7272,11.7272,3418500.0
2013-11-14 12:00:00,14.73,14.77,14.72,14.77,2508900.0,11.7272,11.7591,11.7193,11.7591,2508900.0
2013-11-14 12:10:00,14.77,14.79,14.75,14.79,1523600.0,11.7591,11.775,11.7431,11.775,1523600.0
2013-11-14 12:20:00,14.79,14.8,14.78,14.78,1460800.0,11.775,11.7829,11.767,11.767,1460800.0
2013-11-14 12:30:00,14.78,14.79,14.75,14.77,1988200.0,11.767,11.775,11.7431,11.7591,1988200.0
2013-11-14 12:40:00,14.78,14.78,14.75,14.75,868800.0,11.767,11.767,11.7431,11.7431,868800.0
2013-11-14 12:50:00,14.75,14.78,14.73,14.76,2305500.0,11.7431,11.767,11.7272,11.7511,2305500.0
2013-11-14 13:00:00,14.75,14.8,14.74,14.78,3250700.0,11.7431,11.7829,11.7352,11.767,3250700.0
2013-11-14 13:10:00,14.77,14.78,14.76,14.77,825100.0,11.7591,11.767,11.7511,11.7591,825100.0
2013-11-14 13:20:00,14.78,14.78,14.75,14.78,1675400.0,11.767,11.767,11.7431,11.767,1675400.0
2013-11-14 13:30:00,14.78,14.78,14.76,14.76,630900.0,11.767,11.767,11.7511,11.7511,630900.0
2013-11-14 13:40:00,14.77,14.77,14.75,14.76,794200.0,11.7591,11.7591,11.7431,11.7511,794200.0
2013-11-14 13:50:00,14.76,14.77,14.73,14.76,1899600.0,11.7511,11.7591,11.7272,11.7511,1899600.0
2013-11-14 14:00:00,14.77,14.78,14.74,14.75,2789500.0,11.7591,11.767,11.7352,11.7431,2789500.0
2013-11-14 14:10:00,14.75,14.78,14.75,14.78,1223400.0,11.7431,11.767,11.7431,11.767,1223400.0
2013-11-14 14:20:00,14.78,14.81,14.77,14.79,3758700.0,11.767,11.7909,11.7591,11.775,3758700.0
2013-11-14 14:30:00,14.79,14.8,14.78,14.78,1493900.0,11.775,11.7829,11.767,11.767,1493900.0
2013-11-14 14:40:00,14.78,14.81,14.78,14.81,1208500.0,11.767,11.7909,11.767,11.7909,1208500.0
2013-11-14 14:50:00,14.81,14.81,14.77,14.78,2057700.0,11.7909,11.7909,11.7591,11.767,2057700.0
2013-11-14 15:00:00,14.78,14.8,14.77,14.8,1295500.0,11.767,11.7829,11.7591,11.7829,1295500.0
2013-11-14 15:10:00,14.8,14.82,14.79,14.79,3787900.0,11.7829,11.7989,11.775,11.775,3787900.0
2013-11-14 15:20:00,14.79,14.81,14.78,14.81,2721700.0,11.775,11.7909,11.767,11.7909,2721700.0
2013-11-14 15:30:00,14.81,14.81,14.77,14.79,2853300.0,11.7909,11.7909,11.7591,11.775,2853300.0
2013-11-14 15:40:00,14.79,14.8,14.76,14.77,5084100.0,11.775,11.7829,11.7511,11.7591,5084100.0
2013-11-14 15:50:00,14.78,14.8,14.77,14.79,7727500.0,11.767,11.7829,11.7591,11.775,7727500.0
2013-11-15 09:30:00,14.79,14.84,14.77,14.78,8279600.0,11.775,11.8148,11.7591,11.767,8279600.0
2013-11-15 09:40:00,14.78,14.85,14.77,14.82,2966600.0,11.767,11.8228,11.7591,11.7989,2966600.0
2013-11-15 09:50:00,14.82,14.85,14.81,14.84,3604600.0,11.7989,11.8228,11.7909,11.8148,3604600.0
2013-11-15 10:00:00,14.83,14.85,14.82,14.85,2266500.0,11.8068,11.8228,11.7989,11.8228,2266500.0
2013-11-15 10:10:00,14.85,14.88,14.84,14.88,4079800.0,11.8228,11.8466,11.8148,11.8466,4079800.0
2013-11-15 10:20:00,14.88,14.9,14.87,14.88,4054500.0,11.8466,11.8626,11.8387,11.8466,4054500.0
2013-11-15 10:30:00,14.89,14.9,14.87,14.88,2844400.0,11.8546,11.8626,11.8387,11.8466,2844400.0
2013-11-15 10:40:00,14.89,14.91,14.87,14.9,2835000.0,11.8546,11.8705,11.8387,11.8626,2835000.0
2013-11-15 10:50:00,14.89,14.92,14.87,14.92,2026200.0,11.8546,11.8785,11.8387,11.8785,2026200.0
2013-11-15 11:00:00,14.91,14.92,14.88,14.92,2134800.0,11.8705,11.8785,11.8466,11.8785,2134800.0
2013-11-15 11:10:00,14.92,14.94,14.91,14.93,1833300.0,11.8785,11.8944,11.8705,11.8864,1833300.0
2013-11-15 11:20:00,14.93,14.94,14.91,14.92,3946300.0,11.8864,11.8944,11.8705,11.8785,3946300.0
2013-11-15 11:30:00,14.93,14.94,14.89,14.91,3694600.0,11.8864,11.8944,11.8546,11.8705,3694600.0
2013-11-15 11:40:00,14.9,14.93,14.89,14.93,2039400.0,11.8626,11.8864,11.8546,11.8864,2039400.0
2013-11-15 11:50:00,14.93,14.95,14.9,14.94,4962300.0,11.8864,11.9024,11.8626,11.8944,4962300.0
2013-11-15 12:00:00,14.93,14.94,14.91,14.93,2600100.0,11.8864,11.8944,11.8705,11.8864,2600100.0
2013-11-15 12:10:00,14.93,14.94,14.92,14.94,1219200.0,11.8864,11.8944,11.8785,11.8944,1219200.0
2013-11-15 12:20:00,14.94,14.95,14.93,14.94,2105200.0,11.8944,11.9024,11.8864,11.8944,2105200.0
2013-11-15 12:30:00,14.94,14.95,14.93,14.94,1523900.0,11.8944,11.9024,11.8864,11.8944,1523900.0
2013-11-15 12:40:00,14.94,14.94,14.92,14.92,1031600.0,11.8944,11.8944,11.8785,11.8785,1031600.0
2013-11-15 12:50:00,14.92,14.93,14.92,14.93,1804000.0,11.8785,11.8864,11.8785,11.8864,1804000.0
2013-11-15 13:00:00,14.92,14.94,14.91,14.91,2458300.0,11.8785,11.8944,11.8705,11.8705,2458300.0
2013-11-15 13:10:00,14.91,14.93,14.9,14.93,1426400.0,11.8705,11.8864,11.8626,11.8864,1426400.0
2013-11-15 13:20:00,14.93,14.95,14.92,14.94,2464800.0,11.8864,11.9024,11.8785,11.8944,2464800.0
2013-11-15 13:30:00,14.94,14.95,14.93,14.94,951200.0,11.8944,11.9024,11.8864,11.8944,951200.0
2013-11-15 13:40:00,14.95,14.95,14.93,14.93,930600.0,11.9024,11.9024,11.8864,11.8864,930600.0
2013-11-15 13:50:00,14.93,14.94,14.92,14.92,818500.0,11.8864,11.8944,11.8785,11.8785,818500.0
2013-11-15 14:00:00,14.92,14.94,14.92,14.92,1417400.0,11.8785,11.8944,11.8785,11.8785,1417400.0
2013-11-15 14:10:00,14.92,14.94,14.92,14.93,936200.0,11.8785,11.8944,11.8785,11.8864,936200.0
2013-11-15 14:20:00,14.93,14.93,14.91,14.92,919800.0,11.8864,11.8864,11.8705,11.8785,919800.0
2013-11-15 14:30:00,14.92,14.93,14.91,14.92,983300.0,11.8785,11.8864,11.8705,11.8785,983300.0
2013-11-15 14:40:00,14.93,14.93,14.91,14.92,1190800.0,11.8864,11.8864,11.8705,11.8785,1190800.0
2013-11-15 14:50:00,14.93,14.93,14.9,14.9,1111300.0,11.8864,11.8864,11.8626,11.8626,1111300.0
2013-11-15 15:00:00,14.9,14.92,14.88,14.91,2849100.0,11.8626,11.8785,11.8466,11.8705,2849100.0
2013-11-15 15:10:00,14.91,14.93,14.89,14.92,3811900.0,11.8705,11.8864,11.8546,11.8785,3811900.0
2013-11-15 15:20:00,14.91,14.92,14.9,14.91,1138400.0,11.8705,11.8785,11.8626,11.8705,1138400.0
2013-11-15 15:30:00,14.91,14.94,14.91,14.93,2594800.0,11.8705,11.8944,11.8705,11.8864,2594800.0
2013-11-15 15:40:00,14.92,14.93,14.88,14.88,4035600.0,11.8785,11.8864,11.8466,11.8466,4035600.0
2013-11-15 15:50:00,14.88,14.92,14.88,14.91,5383500.0,11.8466,11.8785,11.8466,11.8705,5383500.0
2013-11-18 09:30:00,14.98,15.0,14.93,14.98,6478200.0,11.9263,11.9422,11.8864,11.9263,6478200.0
2013-11-18 09:40:00,14.99,15.02,14.95,14.96,9570900.0,11.9342,11.9581,11.9024,11.9103,9570900.0
2013-11-18 09:50:00,14.96,15.01,14.96,14.98,4592900.0,11.9103,11.9501,11.9103,11.9263,4592900.0
2013-11-18 10:00:00,14.98,15.0,14.95,15.0,2379900.0,11.9263,11.9422,11.9024,11.9422,2379900.0
2013-11-18 10:10:00,15.0,15.0,14.97,14.99,2669200.0,11.9422,11.9422,11.9183,11.9342,2669200.0
2013-11-18 10:20:00,14.99,15.01,14.94,14.96,7040500.0,11.9342,11.9501,11.8944,11.9103,7040500.0
2013-11-18 10:30:00,14.96,14.98,14.95,14.96,2957900.0,11.9103,11.9263,11.9024,11.9103,2957900.0
2013-11-18 10:40:00,14.96,14.99,14.95,14.98,5491600.0,11.9103,11.9342,11.9024,11.9263,5491600.0
2013-11-18 10:50:00,14.97,15.03,14.97,15.03,6871300.0,11.9183,11.9661,11.9183,11.9661,6871300.0
2013-11-18 11:00:00,15.03,15.09,15.02,15.07,6889900.0,11.9661,12.0138,11.9581,11.9979,6889900.0
2013-11-18 11:10:00,15.07,15.13,15.07,15.12,4883100.0,11.9979,12.0457,11.9979,12.0377,4883100.0
2013-11-18 11:20:00,15.13,15.16,15.11,15.16,5516000.0,12.0457,12.0696,12.0298,12.0696,5516000.0
2013-11-18 11:30:00,15.16,15.16,15.11,15.13,3237900.0,12.0696,12.0696,12.0298,12.0457,3237900.0
2013-11-18 11:40:00,15.12,15.15,15.11,15.13,3171100.0,12.0377,12.0616,12.0298,12.0457,3171100.0
2013-11-18 11:50:00,15.13,15.15,15.13,15.14,1245400.0,12.0457,12.0616,12.0457,12.0536,1245400.0
2013-11-18 12:00:00,15.14,15.16,15.14,15.15,1734100.0,12.0536,12.0696,12.0536,12.0616,1734100.0
2013-11-18 12:10:00,15.15,15.16,15.13,15.13,1670100.0,12.0616,12.0696,12.0457,12.0457,1670100.0
2013-11-18 12:20:00,15.13,15.14,15.12,15.14,1721600.0,12.0457,12.0536,12.0377,12.0536,1721600.0
2013-11-18 12:30:00,15.14,15.16,15.13,15.14,2291600.0,12.0536,12.0696,12.0457,12.0536,2291600.0
2013-11-18 12:40:00,15.14,15.14,15.12,15.13,1239000.0,12.0536,12.0536,12.0377,12.0457,1239000.0
2013-11-18 12:50:00,15.13,15.13,15.1,15.12,1610700.0,12.0457,12.0457,12.0218,12.0377,1610700.0
2013-11-18 13:00:00,15.11,15.12,15.1,15.11,2134000.0,12.0298,12.0377,12.0218,12.0298,2134000.0
2013-11-18 13:10:00,15.11,15.15,15.11,15.14,2473500.0,12.0298,12.0616,12.0298,12.0536,2473500.0
2013-11-18 13:20:00,15.14,15.17,15.14,15.16,1860600.0,12.0536,12.0775,12.0536,12.0696,1860600.0
2013-11-18 13:30:00,15.17,15.17,15.15,15.15,1463700.0,12.0775,12.0775,12.0616,12.0616,1463700.0
2013-11-18 13:40:00,15.16,15.16,15.14,15.15,1146500.0,12.0696,12.0696,12.0536,12.0616,1146500.0
2013-11-18 13:50:00,15.14,15.15,15.13,15.15,902600.0,12.0536,12.0616,12.0457,12.0616,902600.0
2013-11-18 14:00:00,15.14,15.15,15.13,15.14,1897100.0,12.0536,12.0616,12.0457,12.0536,1897100.0
2013-11-18 14:10:00,15.14,15.15,15.13,15.13,1306300.0,12.0536,12.0616,12.0457,12.0457,1306300.0
2013-11-18 14:20:00,15.13,15.14,15.12,15.12,1252000.0,12.0457,12.0536,12.0377,12.0377,1252000.0
2013-11-18 14:30:00,15.12,15.13,15.1,15.1,1683500.0,12.0377,12.0457,12.0218,12.0218,1683500.0
2013-11-18 14:40:00,15.1,15.11,15.02,15.02,3892000.0,12.0218,12.0298,11.9581,11.9581,3892000.0
2013-11-18 14:50:00,15.03,15.07,15.02,15.03,3446300.0,11.9661,11.9979,11.9581,11.9661,3446300.0
2013-11-18 15:00:00,15.03,15.04,14.99,15.0,3824900.0,11.9661,11.974,11.9342,11.9422,3824900.0
2013-11-18 15:10:00,14.99,15.02,14.98,15.02,3873700.0,11.9342,11.9581,11.9263,11.9581,3873700.0
2013-11-18 15:20:00,15.02,15.02,14.86,14.91,8416900.0,11.9581,11.9581,11.8307,11.8705,8416900.0
2013-11-18 15:30:00,14.91,14.99,14.87,14.98,6705100.0,11.8705,11.9342,11.8387,11.9263,6705100.0
2013-11-18 15:40:00,14.98,15.0,14.94,14.94,3594400.0,11.9263,11.9422,11.8944,11.8944,3594400.0
2013-11-18 15:50:00,14.94,14.96,14.91,14.93,6203200.0,11.8944,11.9103,11.8705,11.8864,6203200.0
2013-11-19 09:30:00,14.98,15.06,14.97,15.03,7328400.0,11.9263,11.9899,11.9183,11.9661,7328400.0
2013-11-19 09:40:00,15.03,15.06,15.01,15.05,4886300.0,11.9661,11.9899,11.9501,11.982,4886300.0
2013-11-19 09:50:00,15.04,15.15,15.04,15.13,5316900.0,11.974,12.0616,11.974,12.0457,5316900.0
2013-11-19 10:00:00,15.14,15.21,15.12,15.19,8532800.0,12.0536,12.1094,12.0377,12.0934,8532800.0
2013-11-19 10:10:00,15.19,15.23,15.16,15.2,7532900.0,12.0934,12.1253,12.0696,12.1014,7532900.0
2013-11-19 10:20:00,15.2,15.2,15.16,15.19,3142100.0,12.1014,12.1014,12.0696,12.0934,3142100.0
2013-11-19 10:30:00,15.19,15.24,15.18,15.23,3887800.0,12.0934,12.1333,12.0855,12.1253,3887800.0
2013-11-19 10:40:00,15.23,15.25,15.2,15.2,5531300.0,12.1253,12.1412,12.1014,12.1014,5531300.0
2013-11-19 10:50:00,15.2,15.24,15.18,15.24,3674800.0,12.1014,12.1333,12.0855,12.1333,3674800.0
2013-11-19 11:00:00,15.23,15.26,15.22,15.22,4659600.0,12.1253,12.1492,12.1173,12.1173,4659600.0
2013-11-19 11:10:00,15.23,15.23,15.17,15.21,3713100.0,12.1253,12.1253,12.0775,12.1094,3713100.0
2013-11-19 11:20:00,15.21,15.22,15.17,15.17,3299100.0,12.1094,12.1173,12.0775,12.0775,3299100.0
2013-11-19 11:30:00,15.17,15.2,15.17,15.19,1642300.0,12.0775,12.1014,12.0775,12.0934,1642300.0
2013-11-19 11:40:00,15.19,15.2,15.15,15.18,3266700.0,12.0934,12.1014,12.0616,12.0855,3266700.0
2013-11-19 11:50:00,15.18,15.2,15.18,15.19,1969100.0,12.0855,12.1014,12.0855,12.0934,1969100.0
2013-11-19 12:00:00,15.19,15.25,15.17,15.25,3337100.0,12.0934,12.1412,12.0775,12.1412,3337100.0
2013-11-19 12:10:00,15.25,15.26,15.23,15.24,4125900.0,12.1412,12.1492,12.1253,12.1333,4125900.0
2013-11-19 12:20:00,15.24,15.28,15.23,15.28,2737600.0,12.1333,12.1651,12.1253,12.1651,2737600.0
2013-11-19 12:30:00,15.27,15.3,15.27,15.29,3242000.0,12.1571,12.181,12.1571,12.1731,3242000.0
2013-11-19 12:40:00,15.29,15.3,15.27,15.29,1683900.0,12.1731,12.181,12.1571,12.1731,1683900.0
2013-11-19 12:50:00,15.29,15.29,15.22,15.22,2890500.0,12.1731,12.1731,12.1173,12.1173,2890500.0
2013-11-19 13:00:00,15.23,15.24,15.21,15.23,2140200.0,12.1253,12.1333,12.1094,12.1253,2140200.0
2013-11-19 13:10:00,15.23,15.24,15.21,15.23,1674400.0,12.1253,12.1333,12.1094,12.1253,1674400.0
2013-11-19 13:20:00,15.24,15.24,15.14,15.15,5600400.0,12.1333,12.1333,12.0536,12.0616,5600400.0
2013-11-19 13:30:00,15.15,15.16,15.07,15.08,8069600.0,12.0616,12.0696,11.9979,12.0059,8069600.0
2013-11-19 13:40:00,15.07,15.16,15.07,15.11,3031700.0,11.9979,12.0696,11.9979,12.0298,3031700.0
2013-11-19 13:50:00,15.12,15.13,15.07,15.13,3653100.0,12.0377,12.0457,11.9979,12.0457,3653100.0
2013-11-19 14:00:00,15.13,15.16,15.08,15.08,3749900.0,12.0457,12.0696,12.0059,12.0059,3749900.0
2013-11-19 14:10:00,15.08,15.14,15.08,15.14,2013700.0,12.0059,12.0536,12.0059,12.0536,2013700.0
2013-11-19 14:20:00,15.13,15.14,15.09,15.09,1294700.0,12.0457,12.0536,12.0138,12.0138,1294700.0
2013-11-19 14:30:00,15.1,15.17,15.09,15.17,2402600.0,12.0218,12.0775,12.0138,12.0775,2402600.0
2013-11-19 14:40:00,15.17,15.18,15.15,15.17,2260800.0,12.0775,12.0855,12.0616,12.0775,2260800.0
2013-11-19 14:50:00,15.16,15.18,15.14,15.15,1619800.0,12.0696,12.0855,12.0536,12.0616,1619800.0
2013-11-19 15:00:00,15.15,15.24,15.14,15.23,4031600.0,12.0616,12.1333,12.0536,12.1253,4031600.0
2013-11-19 15:10:00,15.22,15.25,15.21,15.24,2965200.0,12.1173,12.1412,12.1094,12.1333,2965200.0
2013-11-19 15:20:00,15.25,15.25,15.2,15.2,2477100.0,12.1412,12.1412,12.1014,12.1014,2477100.0
2013-11-19 15:30:00,15.2,15.21,15.16,15.17,5574000.0,12.1014,12.1094,12.0696,12.0775,5574000.0
2013-11-19 15:40:00,15.16,15.18,15.14,15.17,4974400.0,12.0696,12.0855,12.0536,12.0775,4974400.0
2013-11-19 15:50:00,15.16,15.21,15.14,15.2,9229700.0,12.0696,12.1094,12.0536,12.1014,9229700.0
2013-11-20 09:30:00,15.25,15.27,15.15,15.16,6320000.0,12.1412,12.1571,12.0616,12.0696,6320000.0
2013-11-20 09:40:00,15.16,15.18,15.1,15.15,5241000.0,12.0696,12.0855,12.0218,12.0616,5241000.0
2013-11-20 09:50:00,15.15,15.2,15.13,15.19,2852500.0,12.0616,12.1014,12.0457,12.0934,2852500.0
2013-11-20 10:00:00,15.19,15.19,15.14,15.18,3321400.0,12.0934,12.0934,12.0536,12.0855,3321400.0
2013-11-20 10:10:00,15.18,15.19,15.16,15.18,2032800.0,12.0855,12.0934,12.0696,12.0855,2032800.0
2013-11-20 10:20:00,15.18,15.23,15.17,15.19,3623300.0,12.0855,12.1253,12.0775,12.0934,3623300.0
2013-11-20 10:30:00,15.19,15.22,15.15,15.18,3468700.0,12.0934,12.1173,12.0616,12.0855,3468700.0
2013-11-20 10:40:00,15.18,15.21,15.16,15.19,2640100.0,12.0855,12.1094,12.0696,12.0934,2640100.0
2013-11-20 10:50:00,15.2,15.2,15.17,15.2,1823300.0,12.1014,12.1014,12.0775,12.1014,1823300.0
2013-11-20 11:00:00,15.2,15.24,15.18,15.24,2219500.0,12.1014,12.1333,12.0855,12.1333,2219500.0
2013-11-20 11:10:00,15.24,15.24,15.21,15.22,1967300.0,12.1333,12.1333,12.1094,12.1173,1967300.0
2013-11-20 11:20:00,15.22,15.25,15.22,15.25,1209000.0,12.1173,12.1412,12.1173,12.1412,1209000.0
2013-11-20 11:30:00,15.25,15.27,15.24,15.25,2047400.0,12.1412,12.1571,12.1333,12.1412,2047400.0
2013-11-20 11:40:00,15.24,15.26,15.24,15.25,1230600.0,12.1333,12.1492,12.1333,12.1412,1230600.0
2013-11-20 11:50:00,15.25,15.26,15.24,15.24,1233800.0,12.1412,12.1492,12.1333,12.1333,1233800.0
2013-11-20 12:00:00,15.25,15.27,15.24,15.27,1440900.0,12.1412,12.1571,12.1333,12.1571,1440900.0
2013-11-20 12:10:00,15.26,15.27,15.23,15.25,1351900.0,12.1492,12.1571,12.1253,12.1412,1351900.0
2013-11-20 12:20:00,15.25,15.25,15.23,15.24,863900.0,12.1412,12.1412,12.1253,12.1333,863900.0
2013-11-20 12:30:00,15.24,15.24,15.2,15.2,1533600.0,12.1333,12.1333,12.1014,12.1014,1533600.0
2013-11-20 12:40:00,15.2,15.25,15.2,15.24,2262400.0,12.1014,12.1412,12.1014,12.1333,2262400.0
2013-11-20 12:50:00,15.24,15.24,15.21,15.22,1154000.0,12.1333,12.1333,12.1094,12.1173,1154000.0
2013-11-20 13:00:00,15.21,15.23,15.21,15.23,685200.0,12.1094,12.1253,12.1094,12.1253,685200.0
2013-11-20 13:10:00,15.23,15.23,15.21,15.21,786800.0,12.1253,12.1253,12.1094,12.1094,786800.0
2013-11-20 13:20:00,15.22,15.22,15.2,15.21,1206500.0,12.1173,12.1173,12.1014,12.1094,1206500.0
2013-11-20 13:30:00,15.21,15.21,15.18,15.19,1619000.0,12.1094,12.1094,12.0855,12.0934,1619000.0
2013-11-20 13:40:00,15.2,15.21,15.19,15.21,889300.0,12.1014,12.1094,12.0934,12.1094,889300.0
2013-11-20 13:50:00,15.21,15.21,15.2,15.21,583200.0,12.1094,12.1094,12.1014,12.1094,583200.0
2013-11-20 14:00:00,15.2,15.21,15.15,15.19,5002600.0,12.1014,12.1094,12.0616,12.0934,5002600.0
2013-11-20 14:10:00,15.19,15.2,15.11,15.18,5028400.0,12.0934,12.1014,12.0298,12.0855,5028400.0
2013-11-20 14:20:00,15.17,15.18,15.16,15.18,2193700.0,12.0775,12.0855,12.0696,12.0855,2193700.0
2013-11-20 14:30:00,15.18,15.18,15.14,15.15,3952300.0,12.0855,12.0855,12.0536,12.0616,3952300.0
2013-11-20 14:40:00,15.15,15.17,15.12,15.16,2935300.0,12.0616,12.0775,12.0377,12.0696,2935300.0
2013-11-20 14:50:00,15.17,15.17,15.13,15.14,2155300.0,12.0775,12.0775,12.0457,12.0536,2155300.0
2013-11-20 15:00:00,15.15,15.15,15.08,15.11,4303300.0,12.0616,12.0616,12.0059,12.0298,4303300.0
2013-11-20 15:10:00,15.1,15.14,15.09,15.14,3177800.0,12.0218,12.0536,12.0138,12.0536,3177800.0
2013-11-20 15:20:00,15.14,15.15,15.11,15.14,2484800.0,12.0536,12.0616,12.0298,12.0536,2484800.0
2013-11-20 15:30:00,15.13,15.14,15.1,15.12,3506300.0,12.0457,12.0536,12.0218,12.0377,3506300.0
2013-11-20 15:40:00,15.12,15.14,15.11,15.12,3724400.0,12.0377,12.0536,12.0298,12.0377,3724400.0
2013-11-20 15:50:00,15.12,15.14,15.1,15.13,6029700.0,12.0377,12.0536,12.0218,12.0457,6029700.0
2013-11-21 09:30:00,15.22,15.27,15.2,15.22,5399500.0,12.1173,12.1571,12.1014,12.1173,5399500.0
2013-11-21 09:40:00,15.21,15.26,15.2,15.25,2453900.0,12.1094,12.1492,12.1014,12.1412,2453900.0
2013-11-21 09:50:00,15.26,15.3,15.25,15.3,3698300.0,12.1492,12.181,12.1412,12.181,3698300.0
2013-11-21 10:00:00,15.29,15.3,15.28,15.3,3192100.0,12.1731,12.181,12.1651,12.181,3192100.0
2013-11-21 10:10:00,15.3,15.31,15.24,15.25,5349700.0,12.181,12.189,12.1333,12.1412,5349700.0
2013-11-21 10:20:00,15.25,15.26,15.25,15.26,932100.0,12.1412,12.1492,12.1412,12.1492,932100.0
2013-11-21 10:30:00,15.26,15.29,15.25,15.27,2484400.0,12.1492,12.1731,12.1412,12.1571,2484400.0
2013-11-21 10:40:00,15.26,15.29,15.26,15.28,1274200.0,12.1492,12.1731,12.1492,12.1651,1274200.0
2013-11-21 10:50:00,15.29,15.3,15.28,15.29,2255700.0,12.1731,12.181,12.1651,12.1731,2255700.0
2013-11-21 11:00:00,15.29,15.34,15.28,15.33,4953400.0,12.1731,12.2129,12.1651,12.2049,4953400.0
2013-11-21 11:10:00,15.33,15.34,15.32,15.34,2728300.0,12.2049,12.2129,12.1969,12.2129,2728300.0
2013-11-21 11:20:00,15.34,15.4,15.33,15.39,7620900.0,12.2129,12.2606,12.2049,12.2527,7620900.0
2013-11-21 11:30:00,15.38,15.39,15.35,15.38,5291200.0,12.2447,12.2527,12.2208,12.2447,5291200.0
2013-11-21 11:40:00,15.38,15.44,15.37,15.42,4602600.0,12.2447,12.2925,12.2368,12.2766,4602600.0
2013-11-21 11:50:00,15.42,15.42,15.4,15.41,2958400.0,12.2766,12.2766,12.2606,12.2686,2958400.0
2013-11-21 12:00:00,15.41,15.48,15.4,15.45,4621000.0,12.2686,12.3243,12.2606,12.3004,4621000.0
2013-11-21 12:10:00,15.45,15.46,15.43,15.45,2361000.0,12.3004,12.3084,12.2845,12.3004,2361000.0
2013-11-21 12:20:00,15.45,15.47,15.44,15.46,1519700.0,12.3004,12.3164,12.2925,12.3084,1519700.0
2013-11-21 12:30:00,15.47,15.49,15.46,15.49,2320800.0,12.3164,12.3323,12.3084,12.3323,2320800.0
2013-11-21 12:40:00,15.49,15.54,15.48,15.5,7144100.0,12.3323,12.3721,12.3243,12.3403,7144100.0
2013-11-21 12:50:00,15.5,15.51,15.47,15.47,1991200.0,12.3403,12.3482,12.3164,12.3164,1991200.0
2013-11-21 13:00:00,15.47,15.51,15.47,15.5,2554400.0,12.3164,12.3482,12.3164,12.3403,2554400.0
2013-11-21 13:10:00,15.5,15.5,15.47,15.5,2728800.0,12.3403,12.3403,12.3164,12.3403,2728800.0
2013-11-21 13:20:00,15.5,15.55,15.49,15.54,2682500.0,12.3403,12.3801,12.3323,12.3721,2682500.0
2013-11-21 13:30:00,15.53,15.55,15.53,15.54,2066100.0,12.3641,12.3801,12.3641,12.3721,2066100.0
2013-11-21 13:40:00,15.53,15.56,15.52,15.55,3711500.0,12.3641,12.388,12.3562,12.3801,3711500.0
2013-11-21 13:50:00,15.56,15.56,15.54,15.54,1994000.0,12.388,12.388,12.3721,12.3721,1994000.0
2013-11-21 14:00:00,15.54,15.55,15.5,15.5,2125600.0,12.3721,12.3801,12.3403,12.3403,2125600.0
2013-11-21 14:10:00,15.5,15.52,15.49,15.51,2940400.0,12.3403,12.3562,12.3323,12.3482,2940400.0
2013-11-21 14:20:00,15.5,15.54,15.5,15.51,3233000.0,12.3403,12.3721,12.3403,12.3482,3233000.0
2013-11-21 14:30:00,15.51,15.55,15.5,15.53,2339800.0,12.3482,12.3801,12.3403,12.3641,2339800.0
2013-11-21 14:40:00,15.54,15.56,15.52,15.54,2302700.0,12.3721,12.388,12.3562,12.3721,2302700.0
2013-11-21 14:50:00,15.55,15.55,15.53,15.53,1212300.0,12.3801,12.3801,12.3641,12.3641,1212300.0
2013-11-21 15:00:00,15.54,15.57,15.53,15.57,2148900.0,12.3721,12.396,12.3641,12.396,2148900.0
2013-11-21 15:10:00,15.56,15.6,15.56,15.59,2283200.0,12.388,12.4199,12.388,12.4119,2283200.0
2013-11-21 15:20:00,15.58,15.59,15.57,15.58,2276800.0,12.4039,12.4119,12.396,12.4039,2276800.0
2013-11-21 15:30:00,15.57,15.59,15.54,15.57,5173000.0,12.396,12.4119,12.3721,12.396,5173000.0
2013-11-21 15:40:00,15.57,15.58,15.55,15.58,5011100.0,12.396,12.4039,12.3801,12.4039,5011100.0
2013-11-21 15:50:00,15.58,15.59,15.55,15.58,9588400.0,12.4039,12.4119,12.3801,12.4039,9588400.0
2013-11-22 09:30:00,15.7,15.74,15.66,15.7,9799200.0,12.4995,12.5313,12.4676,12.4995,9799200.0
2013-11-22 09:40:00,15.7,15.7,15.62,15.67,6084600.0,12.4995,12.4995,12.4358,12.4756,6084600.0
2013-11-22 09:50:00,15.68,15.68,15.6,15.62,5733400.0,12.4836,12.4836,12.4199,12.4358,5733400.0
2013-11-22 10:00:00,15.61,15.64,15.6,15.63,4211600.0,12.4278,12.4517,12.4199,12.4438,4211600.0
2013-11-22 10:10:00,15.63,15.69,15.62,15.69,3548800.0,12.4438,12.4915,12.4358,12.4915,3548800.0
2013-11-22 10:20:00,15.69,15.7,15.66,15.68,3113700.0,12.4915,12.4995,12.4676,12.4836,3113700.0
2013-11-22 10:30:00,15.68,15.73,15.67,15.71,4162800.0,12.4836,12.5234,12.4756,12.5074,4162800.0
2013-11-22 10:40:00,15.71,15.78,15.71,15.75,5233100.0,12.5074,12.5632,12.5074,12.5393,5233100.0
2013-11-22 10:50:00,15.75,15.79,15.72,15.77,4006200.0,12.5393,12.5711,12.5154,12.5552,4006200.0
2013-11-22 11:00:00,15.76,15.77,15.74,15.77,2505300.0,12.5472,12.5552,12.5313,12.5552,2505300.0
2013-11-22 11:10:00,15.77,15.77,15.74,15.75,1232200.0,12.5552,12.5552,12.5313,12.5393,1232200.0
2013-11-22 11:20:00,15.74,15.76,15.74,15.75,1344100.0,12.5313,12.5472,12.5313,12.5393,1344100.0
2013-11-22 11:30:00,15.75,15.78,15.75,15.76,1649600.0,12.5393,12.5632,12.5393,12.5472,1649600.0
2013-11-22 11:40:00,15.77,15.78,15.75,15.76,1399500.0,12.5552,12.5632,12.5393,12.5472,1399500.0
2013-11-22 11:50:00,15.75,15.76,15.71,15.73,3914000.0,12.5393,12.5472,12.5074,12.5234,3914000.0
2013-11-22 12:00:00,15.73,15.75,15.73,15.74,963800.0,12.5234,12.5393,12.5234,12.5313,963800.0
2013-11-22 12:10:00,15.74,15.75,15.72,15.72,1042100.0,12.5313,12.5393,12.5154,12.5154,1042100.0
2013-11-22 12:20:00,15.73,15.74,15.71,15.72,2665400.0,12.5234,12.5313,12.5074,12.5154,2665400.0
2013-11-22 12:30:00,15.71,15.72,15.7,15.72,1642800.0,12.5074,12.5154,12.4995,12.5154,1642800.0
2013-11-22 12:40:00,15.72,15.72,15.71,15.72,306700.0,12.5154,12.5154,12.5074,12.5154,306700.0
2013-11-22 12:50:00,15.71,15.72,15.7,15.71,917100.0,12.5074,12.5154,12.4995,12.5074,917100.0
2013-11-22 13:00:00,15.71,15.73,15.7,15.73,1091000.0,12.5074,12.5234,12.4995,12.5234,1091000.0
2013-11-22 13:10:00,15.72,15.73,15.71,15.71,830100.0,12.5154,12.5234,12.5074,12.5074,830100.0
2013-11-22 13:20:00,15.71,15.72,15.71,15.72,648300.0,12.5074,12.5154,12.5074,12.5154,648300.0
2013-11-22 13:30:00,15.72,15.72,15.66,15.67,1698800.0,12.5154,12.5154,12.4676,12.4756,1698800.0
2013-11-22 13:40:00,15.67,15.68,15.65,15.68,2129100.0,12.4756,12.4836,12.4597,12.4836,2129100.0
2013-11-22 13:50:00,15.68,15.69,15.67,15.69,1090600.0,12.4836,12.4915,12.4756,12.4915,1090600.0
2013-11-22 14:00:00,15.69,15.7,15.67,15.7,1128500.0,12.4915,12.4995,12.4756,12.4995,1128500.0
2013-11-22 14:10:00,15.7,15.71,15.69,15.7,1032100.0,12.4995,12.5074,12.4915,12.4995,1032100.0
2013-11-22 14:20:00,15.7,15.7,15.68,15.7,1630200.0,12.4995,12.4995,12.4836,12.4995,1630200.0
2013-11-22 14:30:00,15.7,15.71,15.7,15.71,880900.0,12.4995,12.5074,12.4995,12.5074,880900.0
2013-11-22 14:40:00,15.7,15.72,15.7,15.72,771700.0,12.4995,12.5154,12.4995,12.5154,771700.0
2013-11-22 14:50:00,15.72,15.72,15.71,15.72,619100.0,12.5154,12.5154,12.5074,12.5154,619100.0
2013-11-22 15:00:00,15.72,15.72,15.71,15.72,803300.0,12.5154,12.5154,12.5074,12.5154,803300.0
2013-11-22 15:10:00,15.72,15.72,15.7,15.7,1823700.0,12.5154,12.5154,12.4995,12.4995,1823700.0
2013-11-22 15:20:00,15.71,15.71,15.69,15.7,1428200.0,12.5074,12.5074,12.4915,12.4995,1428200.0
2013-11-22 15:30:00,15.69,15.72,15.69,15.7,3471800.0,12.4915,12.5154,12.4915,12.4995,3471800.0
2013-11-22 15:40:00,15.7,15.71,15.68,15.68,5537400.0,12.4995,12.5074,12.4836,12.4836,5537400.0
2013-11-22 15:50:00,15.68,15.69,15.63,15.65,9591300.0,12.4836,12.4915,12.4438,12.4597,9591300.0
2013-11-25 09:30:00,15.67,15.86,15.66,15.85,10809400.0,12.4756,12.6269,12.4676,12.6189,10809400.0
2013-11-25 09:40:00,15.85,15.98,15.84,15.93,11746400.0,12.6189,12.7224,12.6109,12.6826,11746400.0
2013-11-25 09:50:00,15.93,15.97,15.9,15.95,7147700.0,12.6826,12.7144,12.6587,12.6985,7147700.0
2013-11-25 10:00:00,15.95,15.95,15.88,15.89,8157000.0,12.6985,12.6985,12.6428,12.6507,8157000.0
2013-11-25 10:10:00,15.89,15.9,15.86,15.88,5518300.0,12.6507,12.6587,12.6269,12.6428,5518300.0
2013-11-25 10:20:00,15.88,15.88,15.76,15.8,6427000.0,12.6428,12.6428,12.5472,12.5791,6427000.0
2013-11-25 10:30:00,15.8,15.84,15.77,15.82,4498400.0,12.5791,12.6109,12.5552,12.595,4498400.0
2013-11-25 10:40:00,15.82,15.83,15.78,15.81,3051900.0,12.595,12.603,12.5632,12.5871,3051900.0
2013-11-25 10:50:00,15.81,15.82,15.75,15.76,4332700.0,12.5871,12.595,12.5393,12.5472,4332700.0
2013-11-25 11:00:00,15.77,15.77,15.73,15.77,3654600.0,12.5552,12.5552,12.5234,12.5552,3654600.0
2013-11-25 11:10:00,15.77,15.8,15.76,15.79,2796700.0,12.5552,12.5791,12.5472,12.5711,2796700.0
2013-11-25 11:20:00,15.79,15.8,15.77,15.78,2705500.0,12.5711,12.5791,12.5552,12.5632,2705500.0
2013-11-25 11:30:00,15.79,15.8,15.78,15.79,1642100.0,12.5711,12.5791,12.5632,12.5711,1642100.0
2013-11-25 11:40:00,15.8,15.8,15.78,15.78,3137700.0,12.5791,12.5791,12.5632,12.5632,3137700.0
2013-11-25 11:50:00,15.79,15.8,15.77,15.78,1819800.0,12.5711,12.5791,12.5552,12.5632,1819800.0
2013-11-25 12:00:00,15.78,15.82,15.77,15.8,3102800.0,12.5632,12.595,12.5552,12.5791,3102800.0
2013-11-25 12:10:00,15.8,15.82,15.79,15.82,1338700.0,12.5791,12.595,12.5711,12.595,1338700.0
2013-11-25 12:20:00,15.82,15.82,15.79,15.79,1712900.0,12.595,12.595,12.5711,12.5711,1712900.0
2013-11-25 12:30:00,15.79,15.8,15.79,15.8,1271400.0,12.5711,12.5791,12.5711,12.5791,1271400.0
2013-11-25 12:40:00,15.79,15.8,15.77,15.8,1835400.0,12.5711,12.5791,12.5552,12.5791,1835400.0
2013-11-25 12:50:00,15.8,15.83,15.79,15.82,3054600.0,12.5791,12.603,12.5711,12.595,3054600.0
2013-11-25 13:00:00,15.82,15.83,15.8,15.81,1616500.0,12.595,12.603,12.5791,12.5871,1616500.0
2013-11-25 13:10:00,15.81,15.85,15.8,15.85,2496300.0,12.5871,12.6189,12.5791,12.6189,2496300.0
2013-11-25 13:20:00,15.85,15.89,15.84,15.88,2459700.0,12.6189,12.6507,12.6109,12.6428,2459700.0
2013-11-25 13:30:00,15.87,15.9,15.87,15.9,1848700.0,12.6348,12.6587,12.6348,12.6587,1848700.0
2013-11-25 13:40:00,15.9,15.93,15.89,15.92,2292800.0,12.6587,12.6826,12.6507,12.6746,2292800.0
2013-11-25 13:50:00,15.92,15.94,15.91,15.93,2651500.0,12.6746,12.6906,12.6667,12.6826,2651500.0
2013-11-25 14:00:00,15.93,15.94,15.91,15.93,2895200.0,12.6826,12.6906,12.6667,12.6826,2895200.0
2013-11-25 14:10:00,15.93,15.93,15.89,15.91,1962000.0,12.6826,12.6826,12.6507,12.6667,1962000.0
2013-11-25 14:20:00,15.91,15.92,15.85,15.86,4087800.0,12.6667,12.6746,12.6189,12.6269,4087800.0
2013-11-25 14:30:00,15.86,15.9,15.85,15.87,2711200.0,12.6269,12.6587,12.6189,12.6348,2711200.0
2013-11-25 14:40:00,15.87,15.89,15.86,15.89,1381900.0,12.6348,12.6507,12.6269,12.6507,1381900.0
2013-11-25 14:50:00,15.89,15.9,15.88,15.9,1339200.0,12.6507,12.6587,12.6428,12.6587,1339200.0
2013-11-25 15:00:00,15.9,15.91,15.84,15.84,3092800.0,12.6587,12.6667,12.6109,12.6109,3092800.0
2013-11-25 15:10:00,15.84,15.85,15.8,15.81,3208800.0,12.6109,12.6189,12.5791,12.5871,3208800.0
2013-11-25 15:20:00,15.82,15.85,15.78,15.85,3263400.0,12.595,12.6189,12.5632,12.6189,3263400.0
2013-11-25 15:30:00,15.85,15.85,15.79,15.83,3399400.0,12.6189,12.6189,12.5711,12.603,3399400.0
2013-11-25 15:40:00,15.83,15.86,15.82,15.84,4657800.0,12.603,12.6269,12.595,12.6109,4657800.0
2013-11-25 15:50:00,15.83,15.85,15.81,15.83,8564300.0,12.603,12.6189,12.5871,12.603,8564300.0
2013-11-26 09:30:00,15.83,15.94,15.81,15.9,5606300.0,12.603,12.6906,12.5871,12.6587,5606300.0
2013-11-26 09:40:00,15.9,15.95,15.86,15.9,4069600.0,12.6587,12.6985,12.6269,12.6587,4069600.0
2013-11-26 09:50:00,15.9,15.94,15.88,15.91,3030900.0,12.6587,12.6906,12.6428,12.6667,3030900.0
2013-11-26 10:00:00,15.91,15.93,15.85,15.87,3829300.0,12.6667,12.6826,12.6189,12.6348,3829300.0
2013-11-26 10:10:00,15.87,15.93,15.86,15.93,3814400.0,12.6348,12.6826,12.6269,12.6826,3814400.0
2013-11-26 10:20:00,15.93,15.97,15.92,15.96,4998400.0,12.6826,12.7144,12.6746,12.7065,4998400.0
2013-11-26 10:30:00,15.95,15.97,15.91,15.93,2842000.0,12.6985,12.7144,12.6667,12.6826,2842000.0
2013-11-26 10:40:00,15.93,15.93,15.9,15.91,2105800.0,12.6826,12.6826,12.6587,12.6667,2105800.0
2013-11-26 10:50:00,15.91,15.92,15.88,15.9,2825500.0,12.6667,12.6746,12.6428,12.6587,2825500.0
2013-11-26 11:00:00,15.89,15.92,15.88,15.88,2617000.0,12.6507,12.6746,12.6428,12.6428,2617000.0
2013-11-26 11:10:00,15.88,15.9,15.86,15.89,3163500.0,12.6428,12.6587,12.6269,12.6507,3163500.0
2013-11-26 11:20:00,15.89,15.9,15.86,15.86,1588400.0,12.6507,12.6587,12.6269,12.6269,1588400.0
2013-11-26 11:30:00,15.86,15.9,15.86,15.88,1655200.0,12.6269,12.6587,12.6269,12.6428,1655200.0
2013-11-26 11:40:00,15.88,15.9,15.87,15.9,759700.0,12.6428,12.6587,12.6348,12.6587,759700.0
2013-11-26 11:50:00,15.9,15.9,15.87,15.88,1140900.0,12.6587,12.6587,12.6348,12.6428,1140900.0
2013-11-26 12:00:00,15.87,15.92,15.87,15.91,4428500.0,12.6348,12.6746,12.6348,12.6667,4428500.0
2013-11-26 12:10:00,15.91,15.92,15.89,15.91,2064800.0,12.6667,12.6746,12.6507,12.6667,2064800.0
2013-11-26 12:20:00,15.91,15.92,15.9,15.92,1213000.0,12.6667,12.6746,12.6587,12.6746,1213000.0
2013-11-26 12:30:00,15.92,15.93,15.91,15.91,1438300.0,12.6746,12.6826,12.6667,12.6667,1438300.0
2013-11-26 12:40:00,15.92,15.92,15.88,15.88,1489200.0,12.6746,12.6746,12.6428,12.6428,1489200.0
2013-11-26 12:50:00,15.88,15.9,15.87,15.9,2010200.0,12.6428,12.6587,12.6348,12.6587,2010200.0
2013-11-26 13:00:00,15.89,15.9,15.88,15.89,903000.0,12.6507,12.6587,12.6428,12.6507,903000.0
2013-11-26 13:10:00,15.89,15.89,15.87,15.89,792100.0,12.6507,12.6507,12.6348,12.6507,792100.0
2013-11-26 13:20:00,15.89,15.89,15.87,15.87,1069700.0,12.6507,12.6507,12.6348,12.6348,1069700.0
2013-11-26 13:30:00,15.88,15.9,15.86,15.88,2512600.0,12.6428,12.6587,12.6269,12.6428,2512600.0
2013-11-26 13:40:00,15.87,15.91,15.87,15.9,3638200.0,12.6348,12.6667,12.6348,12.6587,3638200.0
2013-11-26 13:50:00,15.9,15.91,15.89,15.9,1713300.0,12.6587,12.6667,12.6507,12.6587,1713300.0
2013-11-26 14:00:00,15.9,15.9,15.88,15.88,945600.0,12.6587,12.6587,12.6428,12.6428,945600.0
2013-11-26 14:10:00,15.88,15.89,15.86,15.87,1143100.0,12.6428,12.6507,12.6269,12.6348,1143100.0
2013-11-26 14:20:00,15.86,15.87,15.85,15.85,2344700.0,12.6269,12.6348,12.6189,12.6189,2344700.0
2013-11-26 14:30:00,15.86,15.88,15.85,15.87,1135100.0,12.6269,12.6428,12.6189,12.6348,1135100.0
2013-11-26 14:40:00,15.87,15.9,15.86,15.9,1151200.0,12.6348,12.6587,12.6269,12.6587,1151200.0
2013-11-26 14:50:00,15.9,15.9,15.88,15.88,1470800.0,12.6587,12.6587,12.6428,12.6428,1470800.0
2013-11-26 15:00:00,15.89,15.9,15.87,15.89,1106800.0,12.6507,12.6587,12.6348,12.6507,1106800.0
2013-11-26 15:10:00,15.9,15.91,15.89,15.9,2014400.0,12.6587,12.6667,12.6507,12.6587,2014400.0
2013-11-26 15:20:00,15.9,15.92,15.89,15.91,2547800.0,12.6587,12.6746,12.6507,12.6667,2547800.0
2013-11-26 15:30:00,15.91,15.91,15.89,15.89,1810700.0,12.6667,12.6667,12.6507,12.6507,1810700.0
2013-11-26 15:40:00,15.89,15.91,15.87,15.87,5846300.0,12.6507,12.6667,12.6348,12.6348,5846300.0
2013-11-26 15:50:00,15.87,15.91,15.87,15.9,10877200.0,12.6348,12.6667,12.6348,12.6587,10877200.0
2013-11-27 09:30:00,15.87,15.88,15.8,15.83,6468100.0,12.6348,12.6428,12.5791,12.603,6468100.0
2013-11-27 09:40:00,15.82,15.83,15.76,15.78,6517200.0,12.595,12.603,12.5472,12.5632,6517200.0
2013-11-27 09:50:00,15.78,15.83,15.77,15.81,3096400.0,12.5632,12.603,12.5552,12.5871,3096400.0
2013-11-27 10:00:00,15.81,15.83,15.8,15.82,2427300.0,12.5871,12.603,12.5791,12.595,2427300.0
2013-11-27 10:10:00,15.82,15.84,15.81,15.84,2120000.0,12.595,12.6109,12.5871,12.6109,2120000.0
2013-11-27 10:20:00,15.84,15.84,15.82,15.82,902700.0,12.6109,12.6109,12.595,12.595,902700.0
2013-11-27 10:30:00,15.83,15.88,15.82,15.88,3384800.0,12.603,12.6428,12.595,12.6428,3384800.0
2013-11-27 10:40:00,15.88,15.9,15.87,15.89,1932900.0,12.6428,12.6587,12.6348,12.6507,1932900.0
2013-11-27 10:50:00,15.89,15.94,15.88,15.88,4106500.0,12.6507,12.6906,12.6428,12.6428,4106500.0
2013-11-27 11:00:00,15.89,15.9,15.88,15.89,1036300.0,12.6507,12.6587,12.6428,12.6507,1036300.0
2013-11-27 11:10:00,15.89,15.9,15.88,15.9,742900.0,12.6507,12.6587,12.6428,12.6587,742900.0
2013-11-27 11:20:00,15.89,15.9,15.85,15.87,2020700.0,12.6507,12.6587,12.6189,12.6348,2020700.0
2013-11-27 11:30:00,15.86,15.88,15.86,15.88,1265900.0,12.6269,12.6428,12.6269,12.6428,1265900.0
2013-11-27 11:40:00,15.88,15.88,15.86,15.87,1106600.0,12.6428,12.6428,12.6269,12.6348,1106600.0
2013-11-27 11:50:00,15.87,15.88,15.86,15.87,955700.0,12.6348,12.6428,12.6269,12.6348,955700.0
2013-11-27 12:00:00,15.87,15.89,15.85,15.89,2051000.0,12.6348,12.6507,12.6189,12.6507,2051000.0
2013-11-27 12:10:00,15.89,15.89,15.87,15.88,874300.0,12.6507,12.6507,12.6348,12.6428,874300.0
2013-11-27 12:20:00,15.87,15.88,15.86,15.86,544800.0,12.6348,12.6428,12.6269,12.6269,544800.0
2013-11-27 12:30:00,15.87,15.88,15.86,15.88,478300.0,12.6348,12.6428,12.6269,12.6428,478300.0
2013-11-27 12:40:00,15.88,15.88,15.87,15.87,360000.0,12.6428,12.6428,12.6348,12.6348,360000.0
2013-11-27 12:50:00,15.87,15.88,15.83,15.83,1775400.0,12.6348,12.6428,12.603,12.603,1775400.0
2013-11-27 13:00:00,15.83,15.86,15.83,15.86,936100.0,12.603,12.6269,12.603,12.6269,936100.0
2013-11-27 13:10:00,15.85,15.86,15.83,15.83,932400.0,12.6189,12.6269,12.603,12.603,932400.0
2013-11-27 13:20:00,15.83,15.84,15.82,15.83,830100.0,12.603,12.6109,12.595,12.603,830100.0
2013-11-27 13:30:00,15.83,15.83,15.82,15.82,600900.0,12.603,12.603,12.595,12.595,600900.0
2013-11-27 13:40:00,15.83,15.83,15.81,15.81,1021500.0,12.603,12.603,12.5871,12.5871,1021500.0
2013-11-27 13:50:00,15.81,15.82,15.81,15.82,504700.0,12.5871,12.595,12.5871,12.595,504700.0
2013-11-27 14:00:00,15.82,15.82,15.8,15.81,1155300.0,12.595,12.595,12.5791,12.5871,1155300.0
2013-11-27 14:10:00,15.82,15.82,15.8,15.81,1721100.0,12.595,12.595,12.5791,12.5871,1721100.0
2013-11-27 14:20:00,15.81,15.82,15.8,15.82,761100.0,12.5871,12.595,12.5791,12.595,761100.0
2013-11-27 14:30:00,15.82,15.83,15.81,15.83,788500.0,12.595,12.603,12.5871,12.603,788500.0
2013-11-27 14:40:00,15.83,15.83,15.81,15.83,825600.0,12.603,12.603,12.5871,12.603,825600.0
2013-11-27 14:50:00,15.83,15.84,15.82,15.84,860900.0,12.603,12.6109,12.595,12.6109,860900.0
2013-11-27 15:00:00,15.83,15.85,15.82,15.85,1193600.0,12.603,12.6189,12.595,12.6189,1193600.0
2013-11-27 15:10:00,15.85,15.85,15.83,15.83,1032700.0,12.6189,12.6189,12.603,12.603,1032700.0
2013-11-27 15:20:00,15.84,15.84,15.82,15.83,977500.0,12.6109,12.6109,12.595,12.603,977500.0
2013-11-27 15:30:00,15.84,15.84,15.82,15.84,2491600.0,12.6109,12.6109,12.595,12.6109,2491600.0
2013-11-27 15:40:00,15.83,15.85,15.83,15.83,2739000.0,12.603,12.6189,12.603,12.603,2739000.0
2013-11-27 15:50:00,15.83,15.84,15.81,15.82,4807000.0,12.603,12.6109,12.5871,12.595,4807000.0
2013-11-29 09:30:00,15.83,15.9,15.79,15.87,3421900.0,12.603,12.6587,12.5711,12.6348,3421900.0
2013-11-29 09:40:00,15.88,15.9,15.86,15.89,2206500.0,12.6428,12.6587,12.6269,12.6507,2206500.0
2013-11-29 09:50:00,15.88,15.9,15.88,15.9,1773000.0,12.6428,12.6587,12.6428,12.6587,1773000.0
2013-11-29 10:00:00,15.9,15.92,15.88,15.89,2459700.0,12.6587,12.6746,12.6428,12.6507,2459700.0
2013-11-29 10:10:00,15.88,15.9,15.83,15.88,3051100.0,12.6428,12.6587,12.603,12.6428,3051100.0
2013-11-29 10:20:00,15.88,15.89,15.87,15.88,1087300.0,12.6428,12.6507,12.6348,12.6428,1087300.0
2013-11-29 10:30:00,15.88,15.89,15.87,15.89,1286900.0,12.6428,12.6507,12.6348,12.6507,1286900.0
2013-11-29 10:40:00,15.89,15.89,15.87,15.88,802600.0,12.6507,12.6507,12.6348,12.6428,802600.0
2013-11-29 10:50:00,15.88,15.89,15.87,15.89,838100.0,12.6428,12.6507,12.6348,12.6507,838100.0
2013-11-29 11:00:00,15.89,15.9,15.88,15.9,1157600.0,12.6507,12.6587,12.6428,12.6587,1157600.0
2013-11-29 11:10:00,15.9,15.91,15.89,15.89,1246300.0,12.6587,12.6667,12.6507,12.6507,1246300.0
2013-11-29 11:20:00,15.89,15.9,15.88,15.88,864100.0,12.6507,12.6587,12.6428,12.6428,864100.0
2013-11-29 11:30:00,15.89,15.89,15.85,15.86,1038700.0,12.6507,12.6507,12.6189,12.6269,1038700.0
2013-11-29 11:40:00,15.86,15.86,15.85,15.85,1160100.0,12.6269,12.6269,12.6189,12.6189,1160100.0
2013-11-29 11:50:00,15.85,15.86,15.84,15.86,920600.0,12.6189,12.6269,12.6109,12.6269,920600.0
2013-11-29 12:00:00,15.86,15.89,15.85,15.89,1622900.0,12.6269,12.6507,12.6189,12.6507,1622900.0
2013-11-29 12:10:00,15.89,15.9,15.88,15.89,927500.0,12.6507,12.6587,12.6428,12.6507,927500.0
2013-11-29 12:20:00,15.88,15.9,15.88,15.89,868200.0,12.6428,12.6587,12.6428,12.6507,868200.0
2013-11-29 12:30:00,15.89,15.9,15.87,15.89,1523200.0,12.6507,12.6587,12.6348,12.6507,1523200.0
2013-11-29 12:40:00,15.88,15.89,15.81,15.82,4568400.0,12.6428,12.6507,12.5871,12.595,4568400.0
2013-11-29 12:50:00,15.81,15.85,15.8,15.82,5371700.0,12.5871,12.6189,12.5791,12.595,5371700.0
2013-12-02 09:30:00,15.84,15.94,15.83,15.91,5947100.0,12.6109,12.6906,12.603,12.6667,5947100.0
2013-12-02 09:40:00,15.92,15.93,15.86,15.88,3889700.0,12.6746,12.6826,12.6269,12.6428,3889700.0
2013-12-02 09:50:00,15.88,15.9,15.87,15.9,2155400.0,12.6428,12.6587,12.6348,12.6587,2155400.0
2013-12-02 10:00:00,15.9,15.94,15.87,15.93,4980300.0,12.6587,12.6906,12.6348,12.6826,4980300.0
2013-12-02 10:10:00,15.94,15.94,15.9,15.93,2783000.0,12.6906,12.6906,12.6587,12.6826,2783000.0
2013-12-02 10:20:00,15.94,15.97,15.93,15.95,4395800.0,12.6906,12.7144,12.6826,12.6985,4395800.0
2013-12-02 10:30:00,15.95,15.96,15.94,15.95,1829200.0,12.6985,12.7065,12.6906,12.6985,1829200.0
2013-12-02 10:40:00,15.94,15.95,15.92,15.94,1524900.0,12.6906,12.6985,12.6746,12.6906,1524900.0
2013-12-02 10:50:00,15.94,15.95,15.93,15.93,1293400.0,12.6906,12.6985,12.6826,12.6826,1293400.0
2013-12-02 11:00:00,15.94,15.95,15.91,15.94,1831400.0,12.6906,12.6985,12.6667,12.6906,1831400.0
2013-12-02 11:10:00,15.93,15.95,15.92,15.95,1721600.0,12.6826,12.6985,12.6746,12.6985,1721600.0
2013-12-02 11:20:00,15.94,15.95,15.93,15.93,902700.0,12.6906,12.6985,12.6826,12.6826,902700.0
2013-12-02 11:30:00,15.93,15.95,15.92,15.94,2235600.0,12.6826,12.6985,12.6746,12.6906,2235600.0
2013-12-02 11:40:00,15.93,15.94,15.93,15.94,626600.0,12.6826,12.6906,12.6826,12.6906,626600.0
2013-12-02 11:50:00,15.94,15.95,15.93,15.95,1202700.0,12.6906,12.6985,12.6826,12.6985,1202700.0
2013-12-02 12:00:00,15.95,15.95,15.94,15.94,1658100.0,12.6985,12.6985,12.6906,12.6906,1658100.0
2013-12-02 12:10:00,15.94,15.95,15.93,15.95,1429100.0,12.6906,12.6985,12.6826,12.6985,1429100.0
2013-12-02 12:20:00,15.95,15.95,15.94,15.95,826100.0,12.6985,12.6985,12.6906,12.6985,826100.0
2013-12-02 12:30:00,15.95,15.95,15.94,15.95,800100.0,12.6985,12.6985,12.6906,12.6985,800100.0
2013-12-02 12:40:00,15.95,15.95,15.93,15.95,1426600.0,12.6985,12.6985,12.6826,12.6985,1426600.0
2013-12-02 12:50:00,15.94,15.95,15.94,15.94,607300.0,12.6906,12.6985,12.6906,12.6906,607300.0
2013-12-02 13:00:00,15.94,15.95,15.93,15.93,1161300.0,12.6906,12.6985,12.6826,12.6826,1161300.0
2013-12-02 13:10:00,15.93,15.94,15.91,15.91,1028200.0,12.6826,12.6906,12.6667,12.6667,1028200.0
2013-12-02 13:20:00,15.92,15.94,15.9,15.94,1315200.0,12.6746,12.6906,12.6587,12.6906,1315200.0
2013-12-02 13:30:00,15.94,15.94,15.91,15.93,861000.0,12.6906,12.6906,12.6667,12.6826,861000.0
2013-12-02 13:40:00,15.93,15.93,15.9,15.92,1014800.0,12.6826,12.6826,12.6587,12.6746,1014800.0
2013-12-02 13:50:00,15.91,15.92,15.9,15.91,601300.0,12.6667,12.6746,12.6587,12.6667,601300.0
2013-12-02 14:00:00,15.91,15.92,15.88,15.89,1954300.0,12.6667,12.6746,12.6428,12.6507,1954300.0
2013-12-02 14:10:00,15.9,15.9,15.85,15.87,2676900.0,12.6587,12.6587,12.6189,12.6348,2676900.0
2013-12-02 14:20:00,15.87,15.88,15.86,15.86,998800.0,12.6348,12.6428,12.6269,12.6269,998800.0
2013-12-02 14:30:00,15.87,15.87,15.85,15.86,1466000.0,12.6348,12.6348,12.6189,12.6269,1466000.0
2013-12-02 14:40:00,15.85,15.88,15.84,15.88,1953700.0,12.6189,12.6428,12.6109,12.6428,1953700.0
2013-12-02 14:50:00,15.88,15.89,15.86,15.87,1580700.0,12.6428,12.6507,12.6269,12.6348,1580700.0
2013-12-02 15:00:00,15.87,15.88,15.86,15.88,1788000.0,12.6348,12.6428,12.6269,12.6428,1788000.0
2013-12-02 15:10:00,15.87,15.88,15.85,15.85,1322800.0,12.6348,12.6428,12.6189,12.6189,1322800.0
2013-12-02 15:20:00,15.86,15.86,15.83,15.84,1891700.0,12.6269,12.6269,12.603,12.6109,1891700.0
2013-12-02 15:30:00,15.83,15.84,15.77,15.78,4701000.0,12.603,12.6109,12.5552,12.5632,4701000.0
2013-12-02 15:40:00,15.77,15.79,15.72,15.72,7437400.0,12.5552,12.5711,12.5154,12.5154,7437400.0
2013-12-02 15:50:00,15.72,15.74,15.7,15.74,8632900.0,12.5154,12.5313,12.4995,12.5313,8632900.0
2013-12-03 09:30:00,15.64,15.79,15.62,15.74,7256100.0,12.4517,12.5711,12.4358,12.5313,7256100.0
2013-12-03 09:40:00,15.75,15.76,15.67,15.68,4327300.0,12.5393,12.5472,12.4756,12.4836,4327300.0
2013-12-03 09:50:00,15.68,15.71,15.66,15.71,3105100.0,12.4836,12.5074,12.4676,12.5074,3105100.0
2013-12-03 10:00:00,15.71,15.72,15.68,15.68,3836700.0,12.5074,12.5154,12.4836,12.4836,3836700.0
2013-12-03 10:10:00,15.68,15.69,15.65,15.68,2189200.0,12.4836,12.4915,12.4597,12.4836,2189200.0
2013-12-03 10:20:00,15.68,15.7,15.65,15.67,2893700.0,12.4836,12.4995,12.4597,12.4756,2893700.0
2013-12-03 10:30:00,15.67,15.68,15.65,15.66,1625500.0,12.4756,12.4836,12.4597,12.4676,1625500.0
2013-12-03 10:40:00,15.66,15.68,15.66,15.68,973100.0,12.4676,12.4836,12.4676,12.4836,973100.0
2013-12-03 10:50:00,15.67,15.68,15.65,15.66,1269500.0,12.4756,12.4836,12.4597,12.4676,1269500.0
2013-12-03 11:00:00,15.67,15.67,15.64,15.65,2327600.0,12.4756,12.4756,12.4517,12.4597,2327600.0
2013-12-03 11:10:00,15.65,15.66,15.63,15.64,1389400.0,12.4597,12.4676,12.4438,12.4517,1389400.0
2013-12-03 11:20:00,15.64,15.64,15.56,15.57,3355900.0,12.4517,12.4517,12.388,12.396,3355900.0
2013-12-03 11:30:00,15.57,15.59,15.56,15.57,2655200.0,12.396,12.4119,12.388,12.396,2655200.0
2013-12-03 11:40:00,15.57,15.58,15.55,15.56,1821000.0,12.396,12.4039,12.3801,12.388,1821000.0
2013-12-03 11:50:00,15.56,15.56,15.53,15.56,2719000.0,12.388,12.388,12.3641,12.388,2719000.0
2013-12-03 12:00:00,15.56,15.57,15.54,15.57,1931500.0,12.388,12.396,12.3721,12.396,1931500.0
2013-12-03 12:10:00,15.56,15.57,15.53,15.54,1556200.0,12.388,12.396,12.3641,12.3721,1556200.0
2013-12-03 12:20:00,15.53,15.54,15.52,15.52,1069900.0,12.3641,12.3721,12.3562,12.3562,1069900.0
2013-12-03 12:30:00,15.52,15.54,15.51,15.53,1977000.0,12.3562,12.3721,12.3482,12.3641,1977000.0
2013-12-03 12:40:00,15.53,15.53,15.51,15.52,593500.0,12.3641,12.3641,12.3482,12.3562,593500.0
2013-12-03 12:50:00,15.52,15.53,15.51,15.53,1090900.0,12.3562,12.3641,12.3482,12.3641,1090900.0
2013-12-03 13:00:00,15.53,15.53,15.5,15.51,2653900.0,12.3641,12.3641,12.3403,12.3482,2653900.0
2013-12-03 13:10:00,15.5,15.52,15.48,15.49,2313900.0,12.3403,12.3562,12.3243,12.3323,2313900.0
2013-12-03 13:20:00,15.49,15.5,15.41,15.45,3161500.0,12.3323,12.3403,12.2686,12.3004,3161500.0
2013-12-03 13:30:00,15.45,15.46,15.44,15.45,1735100.0,12.3004,12.3084,12.2925,12.3004,1735100.0
2013-12-03 13:40:00,15.45,15.47,15.43,15.45,2334500.0,12.3004,12.3164,12.2845,12.3004,2334500.0
2013-12-03 13:50:00,15.45,15.47,15.43,15.43,1566500.0,12.3004,12.3164,12.2845,12.2845,1566500.0
2013-12-03 14:00:00,15.44,15.45,15.41,15.43,2021300.0,12.2925,12.3004,12.2686,12.2845,2021300.0
2013-12-03 14:10:00,15.42,15.45,15.41,15.43,1921300.0,12.2766,12.3004,12.2686,12.2845,1921300.0
2013-12-03 14:20:00,15.42,15.45,15.42,15.44,806400.0,12.2766,12.3004,12.2766,12.2925,806400.0
2013-12-03 14:30:00,15.44,15.44,15.41,15.43,2825900.0,12.2925,12.2925,12.2686,12.2845,2825900.0
2013-12-03 14:40:00,15.43,15.43,15.39,15.41,3446800.0,12.2845,12.2845,12.2527,12.2686,3446800.0
2013-12-03 14:50:00,15.41,15.44,15.4,15.43,1920800.0,12.2686,12.2925,12.2606,12.2845,1920800.0
2013-12-03 15:00:00,15.44,15.46,15.42,15.44,2180000.0,12.2925,12.3084,12.2766,12.2925,2180000.0
2013-12-03 15:10:00,15.43,15.44,15.42,15.42,1040000.0,12.2845,12.2925,12.2766,12.2766,1040000.0
2013-12-03 15:20:00,15.43,15.43,15.4,15.4,1722600.0,12.2845,12.2845,12.2606,12.2606,1722600.0
2013-12-03 15:30:00,15.41,15.47,15.4,15.46,3516000.0,12.2686,12.3164,12.2606,12.3084,3516000.0
2013-12-03 15:40:00,15.46,15.53,15.45,15.52,4229400.0,12.3084,12.3641,12.3004,12.3562,4229400.0
2013-12-03 15:50:00,15.52,15.54,15.51,15.53,8468800.0,12.3562,12.3721,12.3482,12.3641,8468800.0
2013-12-04 09:30:00,15.39,15.5,15.36,15.48,6348300.0,12.2605,12.3481,12.2366,12.3322,6348300.0
2013-12-04 09:40:00,15.49,15.59,15.48,15.59,6012800.0,12.3402,12.4198,12.3322,12.4198,6012800.0
2013-12-04 09:50:00,15.59,15.6,15.55,15.6,4179900.0,12.4198,12.4278,12.388,12.4278,4179900.0
2013-12-04 10:00:00,15.6,15.7,15.59,15.69,6468100.0,12.4278,12.5075,12.4198,12.4995,6468100.0
2013-12-04 10:10:00,15.69,15.73,15.68,15.7,3966200.0,12.4995,12.5314,12.4915,12.5075,3966200.0
2013-12-04 10:20:00,15.7,15.73,15.65,15.66,4854700.0,12.5075,12.5314,12.4676,12.4756,4854700.0
2013-12-04 10:30:00,15.66,15.67,15.58,15.59,4825100.0,12.4756,12.4836,12.4119,12.4198,4825100.0
2013-12-04 10:40:00,15.59,15.59,15.54,15.58,3549200.0,12.4198,12.4198,12.38,12.4119,3549200.0
2013-12-04 10:50:00,15.57,15.61,15.57,15.61,3248800.0,12.4039,12.4358,12.4039,12.4358,3248800.0
2013-12-04 11:00:00,15.61,15.66,15.6,15.64,1777300.0,12.4358,12.4756,12.4278,12.4597,1777300.0
2013-12-04 11:10:00,15.64,15.65,15.62,15.63,1411800.0,12.4597,12.4676,12.4437,12.4517,1411800.0
2013-12-04 11:20:00,15.62,15.63,15.6,15.61,1456500.0,12.4437,12.4517,12.4278,12.4358,1456500.0
2013-12-04 11:30:00,15.6,15.64,15.6,15.64,958400.0,12.4278,12.4597,12.4278,12.4597,958400.0
2013-12-04 11:40:00,15.64,15.67,15.63,15.64,1856400.0,12.4597,12.4836,12.4517,12.4597,1856400.0
2013-12-04 11:50:00,15.65,15.68,15.63,15.68,1202200.0,12.4676,12.4915,12.4517,12.4915,1202200.0
2013-12-04 12:00:00,15.67,15.68,15.62,15.63,1747700.0,12.4836,12.4915,12.4437,12.4517,1747700.0
2013-12-04 12:10:00,15.63,15.64,15.6,15.62,1152400.0,12.4517,12.4597,12.4278,12.4437,1152400.0
2013-12-04 12:20:00,15.61,15.62,15.57,15.57,1433900.0,12.4358,12.4437,12.4039,12.4039,1433900.0
2013-12-04 12:30:00,15.57,15.6,15.56,15.6,1085800.0,12.4039,12.4278,12.3959,12.4278,1085800.0
2013-12-04 12:40:00,15.6,15.62,15.59,15.59,1226300.0,12.4278,12.4437,12.4198,12.4198,1226300.0
2013-12-04 12:50:00,15.59,15.61,15.58,15.6,1039600.0,12.4198,12.4358,12.4119,12.4278,1039600.0
2013-12-04 13:00:00,15.59,15.62,15.58,15.59,1386000.0,12.4198,12.4437,12.4119,12.4198,1386000.0
2013-12-04 13:10:00,15.6,15.6,15.56,15.57,973200.0,12.4278,12.4278,12.3959,12.4039,973200.0
2013-12-04 13:20:00,15.57,15.57,15.52,15.52,2189700.0,12.4039,12.4039,12.3641,12.3641,2189700.0
2013-12-04 13:30:00,15.52,15.55,15.5,15.54,1939500.0,12.3641,12.388,12.3481,12.38,1939500.0
2013-12-04 13:40:00,15.54,15.55,15.53,15.54,617200.0,12.38,12.388,12.372,12.38,617200.0
2013-12-04 13:50:00,15.54,15.55,15.52,15.55,1029300.0,12.38,12.388,12.3641,12.388,1029300.0
2013-12-04 14:00:00,15.55,15.56,15.53,15.54,1550900.0,12.388,12.3959,12.372,12.38,1550900.0
2013-12-04 14:10:00,15.53,15.57,15.53,15.57,1428700.0,12.372,12.4039,12.372,12.4039,1428700.0
2013-12-04 14:20:00,15.56,15.57,15.53,15.55,1109000.0,12.3959,12.4039,12.372,12.388,1109000.0
2013-12-04 14:30:00,15.55,15.6,15.55,15.58,2855900.0,12.388,12.4278,12.388,12.4119,2855900.0
2013-12-04 14:40:00,15.58,15.61,15.58,15.6,1013100.0,12.4119,12.4358,12.4119,12.4278,1013100.0
2013-12-04 14:50:00,15.59,15.62,15.59,15.6,1551400.0,12.4198,12.4437,12.4198,12.4278,1551400.0
2013-12-04 15:00:00,15.6,15.61,15.57,15.6,1163600.0,12.4278,12.4358,12.4039,12.4278,1163600.0
2013-12-04 15:10:00,15.59,15.62,15.59,15.62,901800.0,12.4198,12.4437,12.4198,12.4437,901800.0
2013-12-04 15:20:00,15.62,15.63,15.6,15.62,1102700.0,12.4437,12.4517,12.4278,12.4437,1102700.0
2013-12-04 15:30:00,15.63,15.65,15.61,15.62,2483500.0,12.4517,12.4676,12.4358,12.4437,2483500.0
2013-12-04 15:40:00,15.62,15.65,15.62,15.65,2093200.0,12.4437,12.4676,12.4437,12.4676,2093200.0
2013-12-04 15:50:00,15.65,15.65,15.61,15.64,4795500.0,12.4676,12.4676,12.4358,12.4597,4795500.0
2013-12-05 09:30:00,15.62,15.64,15.51,15.56,6567000.0,12.4437,12.4597,12.3561,12.3959,6567000.0
2013-12-05 09:40:00,15.55,15.57,15.52,15.55,3909400.0,12.388,12.4039,12.3641,12.388,3909400.0
2013-12-05 09:50:00,15.55,15.58,15.54,15.55,2138800.0,12.388,12.4119,12.38,12.388,2138800.0
2013-12-05 10:00:00,15.56,15.58,15.54,15.56,1971500.0,12.3959,12.4119,12.38,12.3959,1971500.0
2013-12-05 10:10:00,15.57,15.58,15.49,15.51,3732100.0,12.4039,12.4119,12.3402,12.3561,3732100.0
2013-12-05 10:20:00,15.51,15.52,15.44,15.46,3873700.0,12.3561,12.3641,12.3003,12.3163,3873700.0
2013-12-05 10:30:00,15.46,15.48,15.44,15.47,2554000.0,12.3163,12.3322,12.3003,12.3242,2554000.0
2013-12-05 10:40:00,15.47,15.47,15.4,15.43,3225200.0,12.3242,12.3242,12.2685,12.2924,3225200.0
2013-12-05 10:50:00,15.42,15.43,15.4,15.43,2534000.0,12.2844,12.2924,12.2685,12.2924,2534000.0
2013-12-05 11:00:00,15.43,15.46,15.41,15.44,2068900.0,12.2924,12.3163,12.2764,12.3003,2068900.0
2013-12-05 11:10:00,15.44,15.47,15.43,15.46,1232800.0,12.3003,12.3242,12.2924,12.3163,1232800.0
2013-12-05 11:20:00,15.46,15.46,15.45,15.46,876400.0,12.3163,12.3163,12.3083,12.3163,876400.0
2013-12-05 11:30:00,15.45,15.47,15.42,15.44,1607500.0,12.3083,12.3242,12.2844,12.3003,1607500.0
2013-12-05 11:40:00,15.44,15.44,15.42,15.43,1265400.0,12.3003,12.3003,12.2844,12.2924,1265400.0
2013-12-05 11:50:00,15.42,15.45,15.42,15.44,1027600.0,12.2844,12.3083,12.2844,12.3003,1027600.0
2013-12-05 12:00:00,15.44,15.47,15.43,15.46,1436600.0,12.3003,12.3242,12.2924,12.3163,1436600.0
2013-12-05 12:10:00,15.45,15.48,15.44,15.47,2195500.0,12.3083,12.3322,12.3003,12.3242,2195500.0
2013-12-05 12:20:00,15.46,15.49,15.44,15.44,1906500.0,12.3163,12.3402,12.3003,12.3003,1906500.0
2013-12-05 12:30:00,15.44,15.45,15.42,15.43,1222900.0,12.3003,12.3083,12.2844,12.2924,1222900.0
2013-12-05 12:40:00,15.43,15.45,15.43,15.43,635400.0,12.2924,12.3083,12.2924,12.2924,635400.0
2013-12-05 12:50:00,15.43,15.44,15.41,15.42,2234800.0,12.2924,12.3003,12.2764,12.2844,2234800.0
2013-12-05 13:00:00,15.42,15.43,15.41,15.43,1063700.0,12.2844,12.2924,12.2764,12.2924,1063700.0
2013-12-05 13:10:00,15.43,15.43,15.4,15.41,1404100.0,12.2924,12.2924,12.2685,12.2764,1404100.0
2013-12-05 13:20:00,15.41,15.41,15.4,15.41,806800.0,12.2764,12.2764,12.2685,12.2764,806800.0
2013-12-05 13:30:00,15.41,15.43,15.4,15.43,530500.0,12.2764,12.2924,12.2685,12.2924,530500.0
2013-12-05 13:40:00,15.43,15.43,15.41,15.42,1181700.0,12.2924,12.2924,12.2764,12.2844,1181700.0
2013-12-05 13:50:00,15.42,15.42,15.39,15.4,2308000.0,12.2844,12.2844,12.2605,12.2685,2308000.0
2013-12-05 14:00:00,15.4,15.42,15.39,15.39,1068300.0,12.2685,12.2844,12.2605,12.2605,1068300.0
2013-12-05 14:10:00,15.4,15.41,15.38,15.4,1418800.0,12.2685,12.2764,12.2525,12.2685,1418800.0
2013-12-05 14:20:00,15.4,15.41,15.38,15.41,711700.0,12.2685,12.2764,12.2525,12.2764,711700.0
2013-12-05 14:30:00,15.41,15.42,15.39,15.42,1080000.0,12.2764,12.2844,12.2605,12.2844,1080000.0
2013-12-05 14:40:00,15.42,15.43,15.41,15.42,830900.0,12.2844,12.2924,12.2764,12.2844,830900.0
2013-12-05 14:50:00,15.42,15.42,15.38,15.4,1300300.0,12.2844,12.2844,12.2525,12.2685,1300300.0
2013-12-05 15:00:00,15.4,15.41,15.39,15.41,694200.0,12.2685,12.2764,12.2605,12.2764,694200.0
2013-12-05 15:10:00,15.41,15.41,15.38,15.4,1310800.0,12.2764,12.2764,12.2525,12.2685,1310800.0
2013-12-05 15:20:00,15.39,15.4,15.38,15.4,1646100.0,12.2605,12.2685,12.2525,12.2685,1646100.0
2013-12-05 15:30:00,15.39,15.41,15.38,15.4,2128500.0,12.2605,12.2764,12.2525,12.2685,2128500.0
2013-12-05 15:40:00,15.4,15.41,15.36,15.38,3944200.0,12.2685,12.2764,12.2366,12.2525,3944200.0
2013-12-05 15:50:00,15.38,15.43,15.36,15.43,7868900.0,12.2525,12.2924,12.2366,12.2924,7868900.0
2013-12-06 09:30:00,15.6,15.72,15.6,15.64,9353100.0,12.4278,12.5234,12.4278,12.4597,9353100.0
2013-12-06 09:40:00,15.65,15.67,15.58,15.59,5568200.0,12.4676,12.4836,12.4119,12.4198,5568200.0
2013-12-06 09:50:00,15.6,15.66,15.58,15.6,3498900.0,12.4278,12.4756,12.4119,12.4278,3498900.0
2013-12-06 10:00:00,15.61,15.62,15.55,15.56,3627900.0,12.4358,12.4437,12.388,12.3959,3627900.0
2013-12-06 10:10:00,15.56,15.56,15.48,15.49,4517100.0,12.3959,12.3959,12.3322,12.3402,4517100.0
2013-12-06 10:20:00,15.49,15.51,15.46,15.5,3735000.0,12.3402,12.3561,12.3163,12.3481,3735000.0
2013-12-06 10:30:00,15.5,15.54,15.48,15.52,2332800.0,12.3481,12.38,12.3322,12.3641,2332800.0
2013-12-06 10:40:00,15.52,15.53,15.5,15.51,1601100.0,12.3641,12.372,12.3481,12.3561,1601100.0
2013-12-06 10:50:00,15.5,15.56,15.5,15.55,1952000.0,12.3481,12.3959,12.3481,12.388,1952000.0
2013-12-06 11:00:00,15.55,15.58,15.54,15.58,2230200.0,12.388,12.4119,12.38,12.4119,2230200.0
2013-12-06 11:10:00,15.58,15.58,15.55,15.55,1146700.0,12.4119,12.4119,12.388,12.388,1146700.0
2013-12-06 11:20:00,15.55,15.56,15.53,15.54,1074300.0,12.388,12.3959,12.372,12.38,1074300.0
2013-12-06 11:30:00,15.54,15.58,15.53,15.57,1929500.0,12.38,12.4119,12.372,12.4039,1929500.0
2013-12-06 11:40:00,15.57,15.58,15.56,15.58,1021400.0,12.4039,12.4119,12.3959,12.4119,1021400.0
2013-12-06 11:50:00,15.57,15.58,15.56,15.58,1142400.0,12.4039,12.4119,12.3959,12.4119,1142400.0
2013-12-06 12:00:00,15.58,15.6,15.56,15.57,1551000.0,12.4119,12.4278,12.3959,12.4039,1551000.0
2013-12-06 12:10:00,15.56,15.57,15.54,15.56,851200.0,12.3959,12.4039,12.38,12.3959,851200.0
2013-12-06 12:20:00,15.57,15.57,15.55,15.56,610000.0,12.4039,12.4039,12.388,12.3959,610000.0
2013-12-06 12:30:00,15.56,15.61,15.55,15.61,1582100.0,12.3959,12.4358,12.388,12.4358,1582100.0
2013-12-06 12:40:00,15.61,15.64,15.61,15.64,1278900.0,12.4358,12.4597,12.4358,12.4597,1278900.0
2013-12-06 12:50:00,15.64,15.65,15.63,15.65,1104500.0,12.4597,12.4676,12.4517,12.4676,1104500.0
2013-12-06 13:00:00,15.65,15.65,15.61,15.61,1225900.0,12.4676,12.4676,12.4358,12.4358,1225900.0
2013-12-06 13:10:00,15.61,15.62,15.59,15.61,1476000.0,12.4358,12.4437,12.4198,12.4358,1476000.0
2013-12-06 13:20:00,15.61,15.62,15.6,15.62,1129800.0,12.4358,12.4437,12.4278,12.4437,1129800.0
2013-12-06 13:30:00,15.62,15.62,15.59,15.61,837400.0,12.4437,12.4437,12.4198,12.4358,837400.0
2013-12-06 13:40:00,15.61,15.62,15.6,15.62,937100.0,12.4358,12.4437,12.4278,12.4437,937100.0
2013-12-06 13:50:00,15.62,15.62,15.59,15.6,809900.0,12.4437,12.4437,12.4198,12.4278,809900.0
2013-12-06 14:00:00,15.6,15.61,15.59,15.6,572600.0,12.4278,12.4358,12.4198,12.4278,572600.0
2013-12-06 14:10:00,15.6,15.6,15.58,15.59,710800.0,12.4278,12.4278,12.4119,12.4198,710800.0
2013-12-06 14:20:00,15.58,15.59,15.57,15.59,847100.0,12.4119,12.4198,12.4039,12.4198,847100.0
2013-12-06 14:30:00,15.58,15.6,15.58,15.59,941700.0,12.4119,12.4278,12.4119,12.4198,941700.0
2013-12-06 14:40:00,15.58,15.59,15.57,15.59,746500.0,12.4119,12.4198,12.4039,12.4198,746500.0
2013-12-06 14:50:00,15.59,15.59,15.57,15.59,797300.0,12.4198,12.4198,12.4039,12.4198,797300.0
2013-12-06 15:00:00,15.59,15.59,15.57,15.57,834300.0,12.4198,12.4198,12.4039,12.4039,834300.0
2013-12-06 15:10:00,15.57,15.58,15.55,15.56,796100.0,12.4039,12.4119,12.388,12.3959,796100.0
2013-12-06 15:20:00,15.55,15.57,15.54,15.54,1034500.0,12.388,12.4039,12.38,12.38,1034500.0
2013-12-06 15:30:00,15.54,15.57,15.53,15.54,2015100.0,12.38,12.4039,12.372,12.38,2015100.0
2013-12-06 15:40:00,15.54,15.55,15.51,15.52,3225800.0,12.38,12.388,12.3561,12.3641,3225800.0
2013-12-06 15:50:00,15.53,15.56,15.52,15.56,7644100.0,12.372,12.3959,12.3641,12.3959,7644100.0
2013-12-09 09:30:00,15.62,15.67,15.57,15.61,5272600.0,12.4437,12.4836,12.4039,12.4358,5272600.0
2013-12-09 09:40:00,15.61,15.61,15.56,15.59,2905500.0,12.4358,12.4358,12.3959,12.4198,2905500.0
2013-12-09 09:50:00,15.59,15.66,15.58,15.63,2630300.0,12.4198,12.4756,12.4119,12.4517,2630300.0
2013-12-09 10:00:00,15.63,15.64,15.59,15.59,1910000.0,12.4517,12.4597,12.4198,12.4198,1910000.0
2013-12-09 10:10:00,15.6,15.62,15.59,15.6,1397800.0,12.4278,12.4437,12.4198,12.4278,1397800.0
2013-12-09 10:20:00,15.6,15.62,15.6,15.62,877900.0,12.4278,12.4437,12.4278,12.4437,877900.0
2013-12-09 10:30:00,15.62,15.63,15.6,15.63,1161900.0,12.4437,12.4517,12.4278,12.4517,1161900.0
2013-12-09 10:40:00,15.63,15.63,15.61,15.62,900300.0,12.4517,12.4517,12.4358,12.4437,900300.0
2013-12-09 10:50:00,15.63,15.65,15.62,15.64,1258400.0,12.4517,12.4676,12.4437,12.4597,1258400.0
2013-12-09 11:00:00,15.64,15.65,15.63,15.65,401400.0,12.4597,12.4676,12.4517,12.4676,401400.0
2013-12-09 11:10:00,15.64,15.65,15.63,15.65,671800.0,12.4597,12.4676,12.4517,12.4676,671800.0
2013-12-09 11:20:00,15.65,15.65,15.63,15.64,1817300.0,12.4676,12.4676,12.4517,12.4597,1817300.0
2013-12-09 11:30:00,15.63,15.65,15.6,15.61,1227200.0,12.4517,12.4676,12.4278,12.4358,1227200.0
2013-12-09 11:40:00,15.61,15.61,15.6,15.61,416500.0,12.4358,12.4358,12.4278,12.4358,416500.0
2013-12-09 11:50:00,15.6,15.61,15.6,15.6,366700.0,12.4278,12.4358,12.4278,12.4278,366700.0
2013-12-09 12:00:00,15.6,15.61,15.58,15.59,794800.0,12.4278,12.4358,12.4119,12.4198,794800.0
2013-12-09 12:10:00,15.58,15.59,15.57,15.59,1822100.0,12.4119,12.4198,12.4039,12.4198,1822100.0
2013-12-09 12:20:00,15.59,15.59,15.56,15.57,1072900.0,12.4198,12.4198,12.3959,12.4039,1072900.0
2013-12-09 12:30:00,15.58,15.58,15.57,15.57,377500.0,12.4119,12.4119,12.4039,12.4039,377500.0
2013-12-09 12:40:00,15.57,15.59,15.57,15.59,472400.0,12.4039,12.4198,12.4039,12.4198,472400.0
2013-12-09 12:50:00,15.59,15.59,15.58,15.58,404500.0,12.4198,12.4198,12.4119,12.4119,404500.0
2013-12-09 13:00:00,15.59,15.59,15.58,15.58,450000.0,12.4198,12.4198,12.4119,12.4119,450000.0
2013-12-09 13:10:00,15.59,15.59,15.58,15.59,397200.0,12.4198,12.4198,12.4119,12.4198,397200.0
2013-12-09 13:20:00,15.58,15.6,15.58,15.59,1092500.0,12.4119,12.4278,12.4119,12.4198,1092500.0
2013-12-09 13:30:00,15.58,15.6,15.58,15.59,611400.0,12.4119,12.4278,12.4119,12.4198,611400.0
2013-12-09 13:40:00,15.59,15.59,15.58,15.58,252000.0,12.4198,12.4198,12.4119,12.4119,252000.0
2013-12-09 13:50:00,15.59,15.59,15.58,15.59,227300.0,12.4198,12.4198,12.4119,12.4198,227300.0
2013-12-09 14:00:00,15.58,15.59,15.58,15.59,375600.0,12.4119,12.4198,12.4119,12.4198,375600.0
2013-12-09 14:10:00,15.58,15.59,15.58,15.59,346300.0,12.4119,12.4198,12.4119,12.4198,346300.0
2013-12-09 14:20:00,15.58,15.59,15.58,15.59,268800.0,12.4119,12.4198,12.4119,12.4198,268800.0
2013-12-09 14:30:00,15.59,15.6,15.58,15.59,895500.0,12.4198,12.4278,12.4119,12.4198,895500.0
2013-12-09 14:40:00,15.59,15.6,15.59,15.6,618900.0,12.4198,12.4278,12.4198,12.4278,618900.0
2013-12-09 14:50:00,15.6,15.6,15.58,15.59,526900.0,12.4278,12.4278,12.4119,12.4198,526900.0
2013-12-09 15:00:00,15.59,15.59,15.58,15.58,281000.0,12.4198,12.4198,12.4119,12.4119,281000.0
2013-12-09 15:10:00,15.58,15.6,15.58,15.59,1162200.0,12.4119,12.4278,12.4119,12.4198,1162200.0
2013-12-09 15:20:00,15.59,15.6,15.58,15.59,768700.0,12.4198,12.4278,12.4119,12.4198,768700.0
2013-12-09 15:30:00,15.59,15.6,15.58,15.58,3115300.0,12.4198,12.4278,12.4119,12.4119,3115300.0
2013-12-09 15:40:00,15.58,15.59,15.58,15.59,1341200.0,12.4119,12.4198,12.4119,12.4198,1341200.0
2013-12-09 15:50:00,15.59,15.6,15.57,15.59,5287000.0,12.4198,12.4278,12.4039,12.4198,5287000.0
2013-12-10 09:30:00,15.52,15.68,15.51,15.57,7314700.0,12.3641,12.4915,12.3561,12.4039,7314700.0
2013-12-10 09:40:00,15.58,15.64,15.53,15.59,4117000.0,12.4119,12.4597,12.372,12.4198,4117000.0
2013-12-10 09:50:00,15.59,15.6,15.55,15.59,2895000.0,12.4198,12.4278,12.388,12.4198,2895000.0
2013-12-10 10:00:00,15.59,15.65,15.57,15.63,3832600.0,12.4198,12.4676,12.4039,12.4517,3832600.0
2013-12-10 10:10:00,15.62,15.65,15.62,15.63,2014000.0,12.4437,12.4676,12.4437,12.4517,2014000.0
2013-12-10 10:20:00,15.63,15.65,15.61,15.61,1865100.0,12.4517,12.4676,12.4358,12.4358,1865100.0
2013-12-10 10:30:00,15.62,15.64,15.61,15.63,2154800.0,12.4437,12.4597,12.4358,12.4517,2154800.0
2013-12-10 10:40:00,15.64,15.64,15.62,15.62,1055100.0,12.4597,12.4597,12.4437,12.4437,1055100.0
2013-12-10 10:50:00,15.62,15.63,15.6,15.6,897000.0,12.4437,12.4517,12.4278,12.4278,897000.0
2013-12-10 11:00:00,15.6,15.61,15.56,15.57,1583700.0,12.4278,12.4358,12.3959,12.4039,1583700.0
2013-12-10 11:10:00,15.58,15.59,15.56,15.58,1316000.0,12.4119,12.4198,12.3959,12.4119,1316000.0
2013-12-10 11:20:00,15.58,15.59,15.57,15.57,1006600.0,12.4119,12.4198,12.4039,12.4039,1006600.0
2013-12-10 11:30:00,15.58,15.58,15.55,15.56,1669000.0,12.4119,12.4119,12.388,12.3959,1669000.0
2013-12-10 11:40:00,15.56,15.57,15.53,15.56,1773700.0,12.3959,12.4039,12.372,12.3959,1773700.0
2013-12-10 11:50:00,15.56,15.58,15.55,15.57,856600.0,12.3959,12.4119,12.388,12.4039,856600.0
2013-12-10 12:00:00,15.57,15.57,15.55,15.55,895000.0,12.4039,12.4039,12.388,12.388,895000.0
2013-12-10 12:10:00,15.55,15.58,15.55,15.58,882900.0,12.388,12.4119,12.388,12.4119,882900.0
2013-12-10 12:20:00,15.58,15.58,15.56,15.56,446200.0,12.4119,12.4119,12.3959,12.3959,446200.0
2013-12-10 12:30:00,15.56,15.58,15.56,15.56,557400.0,12.3959,12.4119,12.3959,12.3959,557400.0
2013-12-10 12:40:00,15.57,15.58,15.56,15.57,662300.0,12.4039,12.4119,12.3959,12.4039,662300.0
2013-12-10 12:50:00,15.57,15.58,15.57,15.58,405900.0,12.4039,12.4119,12.4039,12.4119,405900.0
2013-12-10 13:00:00,15.58,15.59,15.56,15.57,1104700.0,12.4119,12.4198,12.3959,12.4039,1104700.0
2013-12-10 13:10:00,15.58,15.58,15.57,15.58,335500.0,12.4119,12.4119,12.4039,12.4119,335500.0
2013-12-10 13:20:00,15.58,15.58,15.55,15.56,1323800.0,12.4119,12.4119,12.388,12.3959,1323800.0
2013-12-10 13:30:00,15.57,15.57,15.55,15.57,950900.0,12.4039,12.4039,12.388,12.4039,950900.0
2013-12-10 13:40:00,15.56,15.57,15.55,15.55,1039000.0,12.3959,12.4039,12.388,12.388,1039000.0
2013-12-10 13:50:00,15.55,15.56,15.54,15.56,1210300.0,12.388,12.3959,12.38,12.3959,1210300.0
2013-12-10 14:00:00,15.56,15.57,15.55,15.56,990900.0,12.3959,12.4039,12.388,12.3959,990900.0
2013-12-10 14:10:00,15.56,15.57,15.56,15.57,200000.0,12.3959,12.4039,12.3959,12.4039,200000.0
2013-12-10 14:20:00,15.56,15.57,15.55,15.57,876200.0,12.3959,12.4039,12.388,12.4039,876200.0
2013-12-10 14:30:00,15.57,15.57,15.55,15.56,501300.0,12.4039,12.4039,12.388,12.3959,501300.0
2013-12-10 14:40:00,15.56,15.57,15.55,15.55,984800.0,12.3959,12.4039,12.388,12.388,984800.0
2013-12-10 14:50:00,15.56,15.57,15.55,15.57,832300.0,12.3959,12.4039,12.388,12.4039,832300.0
2013-12-10 15:00:00,15.56,15.58,15.56,15.56,724000.0,12.3959,12.4119,12.3959,12.3959,724000.0
2013-12-10 15:10:00,15.56,15.57,15.55,15.55,960200.0,12.3959,12.4039,12.388,12.388,960200.0
2013-12-10 15:20:00,15.55,15.58,15.55,15.56,1715600.0,12.388,12.4119,12.388,12.3959,1715600.0
2013-12-10 15:30:00,15.57,15.57,15.55,15.56,1203600.0,12.4039,12.4039,12.388,12.3959,1203600.0
2013-12-10 15:40:00,15.56,15.57,15.53,15.55,2816900.0,12.3959,12.4039,12.372,12.388,2816900.0
2013-12-10 15:50:00,15.56,15.56,15.54,15.56,4211900.0,12.3959,12.3959,12.38,12.3959,4211900.0
2013-12-11 09:30:00,15.55,15.55,15.47,15.49,3981600.0,12.388,12.388,12.3242,12.3402,3981600.0
2013-12-11 09:40:00,15.48,15.49,15.41,15.43,3975100.0,12.3322,12.3402,12.2764,12.2924,3975100.0
2013-12-11 09:50:00,15.43,15.43,15.38,15.39,4806100.0,12.2924,12.2924,12.2525,12.2605,4806100.0
2013-12-11 10:00:00,15.4,15.4,15.33,15.35,5185600.0,12.2685,12.2685,12.2127,12.2286,5185600.0
2013-12-11 10:10:00,15.34,15.38,15.33,15.34,2665400.0,12.2207,12.2525,12.2127,12.2207,2665400.0
2013-12-11 10:20:00,15.34,15.35,15.28,15.29,4978500.0,12.2207,12.2286,12.1729,12.1808,4978500.0
2013-12-11 10:30:00,15.29,15.31,15.26,15.28,4628100.0,12.1808,12.1968,12.1569,12.1729,4628100.0
2013-12-11 10:40:00,15.28,15.3,15.27,15.29,3281000.0,12.1729,12.1888,12.1649,12.1808,3281000.0
2013-12-11 10:50:00,15.29,15.32,15.28,15.3,2399000.0,12.1808,12.2047,12.1729,12.1888,2399000.0
2013-12-11 11:00:00,15.31,15.33,15.28,15.29,5801500.0,12.1968,12.2127,12.1729,12.1808,5801500.0
2013-12-11 11:10:00,15.29,15.31,15.28,15.3,2435900.0,12.1808,12.1968,12.1729,12.1888,2435900.0
2013-12-11 11:20:00,15.3,15.3,15.28,15.29,2284300.0,12.1888,12.1888,12.1729,12.1808,2284300.0
2013-12-11 11:30:00,15.29,15.3,15.26,15.28,2733000.0,12.1808,12.1888,12.1569,12.1729,2733000.0
2013-12-11 11:40:00,15.27,15.29,15.25,15.27,2462800.0,12.1649,12.1808,12.149,12.1649,2462800.0
2013-12-11 11:50:00,15.27,15.28,15.25,15.26,1530200.0,12.1649,12.1729,12.149,12.1569,1530200.0
2013-12-11 12:00:00,15.26,15.28,15.25,15.27,3613300.0,12.1569,12.1729,12.149,12.1649,3613300.0
2013-12-11 12:10:00,15.27,15.3,15.26,15.28,1651700.0,12.1649,12.1888,12.1569,12.1729,1651700.0
2013-12-11 12:20:00,15.28,15.29,15.27,15.27,745600.0,12.1729,12.1808,12.1649,12.1649,745600.0
2013-12-11 12:30:00,15.27,15.29,15.26,15.27,1349800.0,12.1649,12.1808,12.1569,12.1649,1349800.0
2013-12-11 12:40:00,15.27,15.28,15.27,15.28,472000.0,12.1649,12.1729,12.1649,12.1729,472000.0
2013-12-11 12:50:00,15.27,15.28,15.26,15.27,507100.0,12.1649,12.1729,12.1569,12.1649,507100.0
2013-12-11 13:00:00,15.27,15.28,15.26,15.27,1457200.0,12.1649,12.1729,12.1569,12.1649,1457200.0
2013-12-11 13:10:00,15.27,15.28,15.26,15.27,1355200.0,12.1649,12.1729,12.1569,12.1649,1355200.0
2013-12-11 13:20:00,15.27,15.27,15.24,15.25,1949600.0,12.1649,12.1649,12.141,12.149,1949600.0
2013-12-11 13:30:00,15.25,15.26,15.22,15.24,2405900.0,12.149,12.1569,12.1251,12.141,2405900.0
2013-12-11 13:40:00,15.25,15.28,15.24,15.26,2131800.0,12.149,12.1729,12.141,12.1569,2131800.0
2013-12-11 13:50:00,15.27,15.27,15.24,15.25,1542500.0,12.1649,12.1649,12.141,12.149,1542500.0
2013-12-11 14:00:00,15.25,15.29,15.24,15.29,1918300.0,12.149,12.1808,12.141,12.1808,1918300.0
2013-12-11 14:10:00,15.29,15.3,15.24,15.24,1266400.0,12.1808,12.1888,12.141,12.141,1266400.0
2013-12-11 14:20:00,15.25,15.29,15.24,15.29,1479400.0,12.149,12.1808,12.141,12.1808,1479400.0
2013-12-11 14:30:00,15.29,15.29,15.26,15.27,932300.0,12.1808,12.1808,12.1569,12.1649,932300.0
2013-12-11 14:40:00,15.27,15.29,15.26,15.28,851600.0,12.1649,12.1808,12.1569,12.1729,851600.0
2013-12-11 14:50:00,15.29,15.29,15.24,15.25,1598100.0,12.1808,12.1808,12.141,12.149,1598100.0
2013-12-11 15:00:00,15.25,15.26,15.23,15.25,1853300.0,12.149,12.1569,12.133,12.149,1853300.0
2013-12-11 15:10:00,15.25,15.25,15.21,15.21,3087600.0,12.149,12.149,12.1171,12.1171,3087600.0
2013-12-11 15:20:00,15.22,15.23,15.2,15.21,2193000.0,12.1251,12.133,12.1092,12.1171,2193000.0
2013-12-11 15:30:00,15.21,15.23,15.2,15.21,3251300.0,12.1171,12.133,12.1092,12.1171,3251300.0
2013-12-11 15:40:00,15.21,15.22,15.18,15.2,5240800.0,12.1171,12.1251,12.0932,12.1092,5240800.0
2013-12-11 15:50:00,15.2,15.24,15.18,15.24,11073100.0,12.1092,12.141,12.0932,12.141,11073100.0
2013-12-12 09:30:00,15.26,15.34,15.26,15.29,4304400.0,12.1569,12.2207,12.1569,12.1808,4304400.0
2013-12-12 09:40:00,15.29,15.3,15.18,15.18,2765400.0,12.1808,12.1888,12.0932,12.0932,2765400.0
2013-12-12 09:50:00,15.18,15.21,15.12,15.16,5143400.0,12.0932,12.1171,12.0454,12.0773,5143400.0
2013-12-12 10:00:00,15.15,15.18,15.14,15.17,2584300.0,12.0693,12.0932,12.0614,12.0853,2584300.0
2013-12-12 10:10:00,15.16,15.18,15.15,15.16,2847500.0,12.0773,12.0932,12.0693,12.0773,2847500.0
2013-12-12 10:20:00,15.17,15.2,15.16,15.2,1889100.0,12.0853,12.1092,12.0773,12.1092,1889100.0
2013-12-12 10:30:00,15.2,15.24,15.19,15.24,2522800.0,12.1092,12.141,12.1012,12.141,2522800.0
2013-12-12 10:40:00,15.23,15.25,15.22,15.23,1945900.0,12.133,12.149,12.1251,12.133,1945900.0
2013-12-12 10:50:00,15.23,15.23,15.2,15.2,1051100.0,12.133,12.133,12.1092,12.1092,1051100.0
2013-12-12 11:00:00,15.2,15.24,15.19,15.24,1793700.0,12.1092,12.141,12.1012,12.141,1793700.0
2013-12-12 11:10:00,15.24,15.24,15.21,15.23,1236000.0,12.141,12.141,12.1171,12.133,1236000.0
2013-12-12 11:20:00,15.23,15.24,15.2,15.21,2238900.0,12.133,12.141,12.1092,12.1171,2238900.0
2013-12-12 11:30:00,15.22,15.23,15.2,15.23,722400.0,12.1251,12.133,12.1092,12.133,722400.0
2013-12-12 11:40:00,15.23,15.23,15.21,15.23,540800.0,12.133,12.133,12.1171,12.133,540800.0
2013-12-12 11:50:00,15.23,15.23,15.21,15.21,591000.0,12.133,12.133,12.1171,12.1171,591000.0
2013-12-12 12:00:00,15.21,15.23,15.2,15.22,1087300.0,12.1171,12.133,12.1092,12.1251,1087300.0
2013-12-12 12:10:00,15.23,15.24,15.2,15.21,967100.0,12.133,12.141,12.1092,12.1171,967100.0
2013-12-12 12:20:00,15.21,15.21,15.18,15.19,1031400.0,12.1171,12.1171,12.0932,12.1012,1031400.0
2013-12-12 12:30:00,15.19,15.21,15.18,15.2,807300.0,12.1012,12.1171,12.0932,12.1092,807300.0
2013-12-12 12:40:00,15.2,15.22,15.19,15.21,927500.0,12.1092,12.1251,12.1012,12.1171,927500.0
2013-12-12 12:50:00,15.22,15.22,15.2,15.2,739300.0,12.1251,12.1251,12.1092,12.1092,739300.0
2013-12-12 13:00:00,15.21,15.23,15.2,15.23,688400.0,12.1171,12.133,12.1092,12.133,688400.0
2013-12-12 13:10:00,15.23,15.24,15.22,15.23,443900.0,12.133,12.141,12.1251,12.133,443900.0
2013-12-12 13:20:00,15.24,15.29,15.23,15.29,2125400.0,12.141,12.1808,12.133,12.1808,2125400.0
2013-12-12 13:30:00,15.29,15.32,15.28,15.32,1368300.0,12.1808,12.2047,12.1729,12.2047,1368300.0
2013-12-12 13:40:00,15.31,15.34,15.31,15.33,1144000.0,12.1968,12.2207,12.1968,12.2127,1144000.0
2013-12-12 13:50:00,15.33,15.33,15.3,15.32,1117400.0,12.2127,12.2127,12.1888,12.2047,1117400.0
2013-12-12 14:00:00,15.32,15.35,15.31,15.35,2140800.0,12.2047,12.2286,12.1968,12.2286,2140800.0
2013-12-12 14:10:00,15.35,15.35,15.32,15.32,1301100.0,12.2286,12.2286,12.2047,12.2047,1301100.0
2013-12-12 14:20:00,15.32,15.34,15.31,15.31,1410400.0,12.2047,12.2207,12.1968,12.1968,1410400.0
2013-12-12 14:30:00,15.31,15.33,15.3,15.3,722200.0,12.1968,12.2127,12.1888,12.1888,722200.0
2013-12-12 14:40:00,15.31,15.31,15.3,15.31,496100.0,12.1968,12.1968,12.1888,12.1968,496100.0
2013-12-12 14:50:00,15.31,15.32,15.3,15.3,1088900.0,12.1968,12.2047,12.1888,12.1888,1088900.0
2013-12-12 15:00:00,15.3,15.31,15.27,15.28,1337500.0,12.1888,12.1968,12.1649,12.1729,1337500.0
2013-12-12 15:10:00,15.27,15.29,15.27,15.29,1000600.0,12.1649,12.1808,12.1649,12.1808,1000600.0
2013-12-12 15:20:00,15.28,15.32,15.28,15.3,1323300.0,12.1729,12.2047,12.1729,12.1888,1323300.0
2013-12-12 15:30:00,15.31,15.32,15.29,15.3,1407400.0,12.1968,12.2047,12.1808,12.1888,1407400.0
2013-12-12 15:40:00,15.3,15.3,15.25,15.27,2403200.0,12.1888,12.1888,12.149,12.1649,2403200.0
2013-12-12 15:50:00,15.26,15.28,15.24,15.26,5125400.0,12.1569,12.1729,12.141,12.1569,5125400.0
2013-12-13 09:30:00,15.28,15.33,15.25,15.32,3261600.0,12.1729,12.2127,12.149,12.2047,3261600.0
2013-12-13 09:40:00,15.31,15.32,15.21,15.22,2801900.0,12.1968,12.2047,12.1171,12.1251,2801900.0
2013-12-13 09:50:00,15.22,15.23,15.17,15.19,2446900.0,12.1251,12.133,12.0853,12.1012,2446900.0
2013-12-13 10:00:00,15.19,15.22,15.18,15.2,1937800.0,12.1012,12.1251,12.0932,12.1092,1937800.0
2013-12-13 10:10:00,15.2,15.21,15.13,15.17,3311500.0,12.1092,12.1171,12.0534,12.0853,3311500.0
2013-12-13 10:20:00,15.16,15.19,15.15,15.17,2606800.0,12.0773,12.1012,12.0693,12.0853,2606800.0
2013-12-13 10:30:00,15.18,15.24,15.17,15.23,1871600.0,12.0932,12.141,12.0853,12.133,1871600.0
2013-12-13 10:40:00,15.24,15.27,15.23,15.26,2269100.0,12.141,12.1649,12.133,12.1569,2269100.0
2013-12-13 10:50:00,15.26,15.27,15.24,15.25,1574100.0,12.1569,12.1649,12.141,12.149,1574100.0
2013-12-13 11:00:00,15.24,15.25,15.22,15.24,1198400.0,12.141,12.149,12.1251,12.141,1198400.0
2013-12-13 11:10:00,15.24,15.25,15.21,15.25,1370200.0,12.141,12.149,12.1171,12.149,1370200.0
2013-12-13 11:20:00,15.24,15.25,15.21,15.22,1554900.0,12.141,12.149,12.1171,12.1251,1554900.0
2013-12-13 11:30:00,15.22,15.25,15.21,15.22,1128800.0,12.1251,12.149,12.1171,12.1251,1128800.0
2013-12-13 11:40:00,15.23,15.24,15.22,15.22,506000.0,12.133,12.141,12.1251,12.1251,506000.0
2013-12-13 11:50:00,15.22,15.23,15.21,15.22,1210000.0,12.1251,12.133,12.1171,12.1251,1210000.0
2013-12-13 12:00:00,15.22,15.24,15.2,15.2,802700.0,12.1251,12.141,12.1092,12.1092,802700.0
2013-12-13 12:10:00,15.2,15.23,15.2,15.22,1087900.0,12.1092,12.133,12.1092,12.1251,1087900.0
2013-12-13 12:20:00,15.23,15.25,15.21,15.24,1444300.0,12.133,12.149,12.1171,12.141,1444300.0
2013-12-13 12:30:00,15.25,15.25,15.23,15.24,652900.0,12.149,12.149,12.133,12.141,652900.0
2013-12-13 12:40:00,15.24,15.24,15.21,15.22,937000.0,12.141,12.141,12.1171,12.1251,937000.0
2013-12-13 12:50:00,15.22,15.23,15.21,15.22,523600.0,12.1251,12.133,12.1171,12.1251,523600.0
2013-12-13 13:00:00,15.22,15.25,15.22,15.24,677700.0,12.1251,12.149,12.1251,12.141,677700.0
2013-12-13 13:10:00,15.24,15.27,15.23,15.25,836600.0,12.141,12.1649,12.133,12.149,836600.0
2013-12-13 13:20:00,15.25,15.26,15.24,15.25,855100.0,12.149,12.1569,12.141,12.149,855100.0
2013-12-13 13:30:00,15.24,15.26,15.23,15.24,781500.0,12.141,12.1569,12.133,12.141,781500.0
2013-12-13 13:40:00,15.24,15.25,15.23,15.25,856400.0,12.141,12.149,12.133,12.149,856400.0
2013-12-13 13:50:00,15.25,15.25,15.23,15.24,700600.0,12.149,12.149,12.133,12.141,700600.0
2013-12-13 14:00:00,15.25,15.25,15.21,15.21,1122700.0,12.149,12.149,12.1171,12.1171,1122700.0
2013-12-13 14:10:00,15.22,15.22,15.19,15.2,692000.0,12.1251,12.1251,12.1012,12.1092,692000.0
2013-12-13 14:20:00,15.21,15.22,15.19,15.21,1141500.0,12.1171,12.1251,12.1012,12.1171,1141500.0
2013-12-13 14:30:00,15.21,15.23,15.21,15.23,388100.0,12.1171,12.133,12.1171,12.133,388100.0
2013-12-13 14:40:00,15.23,15.24,15.22,15.23,985500.0,12.133,12.141,12.1251,12.133,985500.0
2013-12-13 14:50:00,15.23,15.24,15.22,15.24,903500.0,12.133,12.141,12.1251,12.141,903500.0
2013-12-13 15:00:00,15.24,15.24,15.21,15.21,669700.0,12.141,12.141,12.1171,12.1171,669700.0
2013-12-13 15:10:00,15.21,15.22,15.21,15.21,467700.0,12.1171,12.1251,12.1171,12.1171,467700.0
2013-12-13 15:20:00,15.21,15.22,15.2,15.21,789000.0,12.1171,12.1251,12.1092,12.1171,789000.0
2013-12-13 15:30:00,15.21,15.22,15.18,15.19,2277000.0,12.1171,12.1251,12.0932,12.1012,2277000.0
2013-12-13 15:40:00,15.2,15.22,15.18,15.2,1797600.0,12.1092,12.1251,12.0932,12.1092,1797600.0
2013-12-13 15:50:00,15.21,15.22,15.17,15.17,4097200.0,12.1171,12.1251,12.0853,12.0853,4097200.0
2013-12-16 09:30:00,15.22,15.33,15.22,15.33,4932900.0,12.1251,12.2127,12.1251,12.2127,4932900.0
2013-12-16 09:40:00,15.32,15.34,15.29,15.33,2406200.0,12.2047,12.2207,12.1808,12.2127,2406200.0
2013-12-16 09:50:00,15.33,15.34,15.31,15.33,1861200.0,12.2127,12.2207,12.1968,12.2127,1861200.0
2013-12-16 10:00:00,15.33,15.33,15.31,15.32,3483400.0,12.2127,12.2127,12.1968,12.2047,3483400.0
2013-12-16 10:10:00,15.33,15.33,15.28,15.31,2547800.0,12.2127,12.2127,12.1729,12.1968,2547800.0
2013-12-16 10:20:00,15.31,15.31,15.28,15.29,1345700.0,12.1968,12.1968,12.1729,12.1808,1345700.0
2013-12-16 10:30:00,15.29,15.3,15.27,15.28,1731000.0,12.1808,12.1888,12.1649,12.1729,1731000.0
2013-12-16 10:40:00,15.28,15.3,15.28,15.29,1136300.0,12.1729,12.1888,12.1729,12.1808,1136300.0
2013-12-16 10:50:00,15.29,15.29,15.27,15.27,803900.0,12.1808,12.1808,12.1649,12.1649,803900.0
2013-12-16 11:00:00,15.27,15.28,15.24,15.26,1494700.0,12.1649,12.1729,12.141,12.1569,1494700.0
2013-12-16 11:10:00,15.25,15.27,15.24,15.25,1282300.0,12.149,12.1649,12.141,12.149,1282300.0
2013-12-16 11:20:00,15.25,15.27,15.25,15.27,1165400.0,12.149,12.1649,12.149,12.1649,1165400.0
2013-12-16 11:30:00,15.27,15.27,15.23,15.23,913000.0,12.1649,12.1649,12.133,12.133,913000.0
2013-12-16 11:40:00,15.23,15.27,15.23,15.26,2230300.0,12.133,12.1649,12.133,12.1569,2230300.0
2013-12-16 11:50:00,15.25,15.27,15.24,15.25,930600.0,12.149,12.1649,12.141,12.149,930600.0
2013-12-16 12:00:00,15.26,15.26,15.24,15.24,939700.0,12.1569,12.1569,12.141,12.141,939700.0
2013-12-16 12:10:00,15.24,15.25,15.23,15.24,778200.0,12.141,12.149,12.133,12.141,778200.0
2013-12-16 12:20:00,15.25,15.25,15.24,15.24,258200.0,12.149,12.149,12.141,12.141,258200.0
2013-12-16 12:30:00,15.24,15.27,15.24,15.25,915100.0,12.141,12.1649,12.141,12.149,915100.0
2013-12-16 12:40:00,15.25,15.26,15.24,15.26,531400.0,12.149,12.1569,12.141,12.1569,531400.0
2013-12-16 12:50:00,15.26,15.26,15.24,15.24,335400.0,12.1569,12.1569,12.141,12.141,335400.0
2013-12-16 13:00:00,15.24,15.25,15.21,15.23,1276000.0,12.141,12.149,12.1171,12.133,1276000.0
2013-12-16 13:10:00,15.23,15.26,15.22,15.25,824500.0,12.133,12.1569,12.1251,12.149,824500.0
2013-12-16 13:20:00,15.25,15.27,15.23,15.25,1839200.0,12.149,12.1649,12.133,12.149,1839200.0
2013-12-16 13:30:00,15.24,15.25,15.2,15.21,1169900.0,12.141,12.149,12.1092,12.1171,1169900.0
2013-12-16 13:40:00,15.21,15.23,15.2,15.22,935600.0,12.1171,12.133,12.1092,12.1251,935600.0
2013-12-16 13:50:00,15.22,15.24,15.22,15.24,698600.0,12.1251,12.141,12.1251,12.141,698600.0
2013-12-16 14:00:00,15.24,15.26,15.23,15.24,1154200.0,12.141,12.1569,12.133,12.141,1154200.0
2013-12-16 14:10:00,15.24,15.25,15.23,15.23,667400.0,12.141,12.149,12.133,12.133,667400.0
2013-12-16 14:20:00,15.24,15.25,15.23,15.24,417900.0,12.141,12.149,12.133,12.141,417900.0
2013-12-16 14:30:00,15.23,15.25,15.22,15.25,906900.0,12.133,12.149,12.1251,12.149,906900.0
2013-12-16 14:40:00,15.25,15.26,15.24,15.25,508200.0,12.149,12.1569,12.141,12.149,508200.0
2013-12-16 14:50:00,15.26,15.27,15.25,15.26,1107500.0,12.1569,12.1649,12.149,12.1569,1107500.0
2013-12-16 15:00:00,15.25,15.26,15.24,15.25,845600.0,12.149,12.1569,12.141,12.149,845600.0
2013-12-16 15:10:00,15.25,15.26,15.24,15.25,931600.0,12.149,12.1569,12.141,12.149,931600.0
2013-12-16 15:20:00,15.26,15.26,15.24,15.25,1058800.0,12.1569,12.1569,12.141,12.149,1058800.0
2013-12-16 15:30:00,15.25,15.26,15.24,15.26,1474800.0,12.149,12.1569,12.141,12.1569,1474800.0
2013-12-16 15:40:00,15.26,15.28,15.25,15.28,3706700.0,12.1569,12.1729,12.149,12.1729,3706700.0
2013-12-16 15:50:00,15.28,15.29,15.24,15.25,6904000.0,12.1729,12.1808,12.141,12.149,6904000.0
2013-12-17 09:30:00,15.24,15.24,15.19,15.2,4091300.0,12.141,12.141,12.1012,12.1092,4091300.0
2013-12-17 09:40:00,15.2,15.25,15.19,15.25,2773700.0,12.1092,12.149,12.1012,12.149,2773700.0
2013-12-17 09:50:00,15.24,15.27,15.21,15.26,2549300.0,12.141,12.1649,12.1171,12.1569,2549300.0
2013-12-17 10:00:00,15.26,15.29,15.26,15.27,2739000.0,12.1569,12.1808,12.1569,12.1649,2739000.0
2013-12-17 10:10:00,15.27,15.29,15.25,15.25,1677500.0,12.1649,12.1808,12.149,12.149,1677500.0
2013-12-17 10:20:00,15.25,15.26,15.2,15.2,2512400.0,12.149,12.1569,12.1092,12.1092,2512400.0
2013-12-17 10:30:00,15.2,15.23,15.19,15.23,2626900.0,12.1092,12.133,12.1012,12.133,2626900.0
2013-12-17 10:40:00,15.23,15.23,15.16,15.16,1579200.0,12.133,12.133,12.0773,12.0773,1579200.0
2013-12-17 10:50:00,15.17,15.17,15.15,15.17,2600500.0,12.0853,12.0853,12.0693,12.0853,2600500.0
2013-12-17 11:00:00,15.16,15.18,15.16,15.18,1018000.0,12.0773,12.0932,12.0773,12.0932,1018000.0
2013-12-17 11:10:00,15.18,15.19,15.17,15.18,1175800.0,12.0932,12.1012,12.0853,12.0932,1175800.0
2013-12-17 11:20:00,15.19,15.19,15.16,15.16,1468900.0,12.1012,12.1012,12.0773,12.0773,1468900.0
2013-12-17 11:30:00,15.17,15.18,15.16,15.17,1552000.0,12.0853,12.0932,12.0773,12.0853,1552000.0
2013-12-17 11:40:00,15.17,15.18,15.16,15.18,965500.0,12.0853,12.0932,12.0773,12.0932,965500.0
2013-12-17 11:50:00,15.18,15.19,15.17,15.19,887200.0,12.0932,12.1012,12.0853,12.1012,887200.0
2013-12-17 12:00:00,15.19,15.19,15.17,15.19,675600.0,12.1012,12.1012,12.0853,12.1012,675600.0
2013-12-17 12:10:00,15.18,15.21,15.18,15.2,1223000.0,12.0932,12.1171,12.0932,12.1092,1223000.0
2013-12-17 12:20:00,15.19,15.21,15.18,15.18,1154400.0,12.1012,12.1171,12.0932,12.0932,1154400.0
2013-12-17 12:30:00,15.19,15.19,15.16,15.16,905600.0,12.1012,12.1012,12.0773,12.0773,905600.0
2013-12-17 12:40:00,15.17,15.17,15.16,15.17,535200.0,12.0853,12.0853,12.0773,12.0853,535200.0
2013-12-17 12:50:00,15.17,15.19,15.16,15.18,1430200.0,12.0853,12.1012,12.0773,12.0932,1430200.0
2013-12-17 13:00:00,15.17,15.18,15.16,15.17,827600.0,12.0853,12.0932,12.0773,12.0853,827600.0
2013-12-17 13:10:00,15.17,15.17,15.16,15.17,570100.0,12.0853,12.0853,12.0773,12.0853,570100.0
2013-12-17 13:20:00,15.16,15.17,15.16,15.17,375900.0,12.0773,12.0853,12.0773,12.0853,375900.0
2013-12-17 13:30:00,15.16,15.17,15.16,15.17,888100.0,12.0773,12.0853,12.0773,12.0853,888100.0
2013-12-17 13:40:00,15.16,15.17,15.15,15.15,1382400.0,12.0773,12.0853,12.0693,12.0693,1382400.0
2013-12-17 13:50:00,15.16,15.17,15.15,15.16,800600.0,12.0773,12.0853,12.0693,12.0773,800600.0
2013-12-17 14:00:00,15.16,15.2,15.16,15.18,1471600.0,12.0773,12.1092,12.0773,12.0932,1471600.0
2013-12-17 14:10:00,15.19,15.2,15.18,15.18,1047400.0,12.1012,12.1092,12.0932,12.0932,1047400.0
2013-12-17 14:20:00,15.18,15.21,15.18,15.18,1075600.0,12.0932,12.1171,12.0932,12.0932,1075600.0
2013-12-17 14:30:00,15.19,15.19,15.16,15.16,866200.0,12.1012,12.1012,12.0773,12.0773,866200.0
2013-12-17 14:40:00,15.17,15.18,15.16,15.17,1048100.0,12.0853,12.0932,12.0773,12.0853,1048100.0
2013-12-17 14:50:00,15.17,15.17,15.15,15.16,777000.0,12.0853,12.0853,12.0693,12.0773,777000.0
2013-12-17 15:00:00,15.15,15.17,15.15,15.17,1232700.0,12.0693,12.0853,12.0693,12.0853,1232700.0
2013-12-17 15:10:00,15.17,15.17,15.16,15.17,798000.0,12.0853,12.0853,12.0773,12.0853,798000.0
2013-12-17 15:20:00,15.16,15.17,15.15,15.16,1605600.0,12.0773,12.0853,12.0693,12.0773,1605600.0
2013-12-17 15:30:00,15.16,15.17,15.14,15.16,3229400.0,12.0773,12.0853,12.0614,12.0773,3229400.0
2013-12-17 15:40:00,15.15,15.17,15.14,15.17,2479300.0,12.0693,12.0853,12.0614,12.0853,2479300.0
2013-12-17 15:50:00,15.17,15.2,15.16,15.18,4505900.0,12.0853,12.1092,12.0773,12.0932,4505900.0
2013-12-18 09:30:00,15.28,15.29,15.21,15.24,3904300.0,12.1729,12.1808,12.1171,12.141,3904300.0
2013-12-18 09:40:00,15.24,15.26,15.21,15.25,2264300.0,12.141,12.1569,12.1171,12.149,2264300.0
2013-12-18 09:50:00,15.26,15.26,15.2,15.21,1487800.0,12.1569,12.1569,12.1092,12.1171,1487800.0
2013-12-18 10:00:00,15.21,15.24,15.21,15.23,1585900.0,12.1171,12.141,12.1171,12.133,1585900.0
2013-12-18 10:10:00,15.23,15.23,15.21,15.21,722000.0,12.133,12.133,12.1171,12.1171,722000.0
2013-12-18 10:20:00,15.21,15.22,15.2,15.21,1091900.0,12.1171,12.1251,12.1092,12.1171,1091900.0
2013-12-18 10:30:00,15.2,15.22,15.19,15.2,1952100.0,12.1092,12.1251,12.1012,12.1092,1952100.0
2013-12-18 10:40:00,15.19,15.2,15.17,15.18,1786600.0,12.1012,12.1092,12.0853,12.0932,1786600.0
2013-12-18 10:50:00,15.19,15.19,15.17,15.19,1123100.0,12.1012,12.1012,12.0853,12.1012,1123100.0
2013-12-18 11:00:00,15.18,15.19,15.12,15.13,3396800.0,12.0932,12.1012,12.0454,12.0534,3396800.0
2013-12-18 11:10:00,15.13,15.16,15.12,15.15,1223000.0,12.0534,12.0773,12.0454,12.0693,1223000.0
2013-12-18 11:20:00,15.15,15.16,15.14,15.15,1463900.0,12.0693,12.0773,12.0614,12.0693,1463900.0
2013-12-18 11:30:00,15.14,15.15,15.13,15.14,1106800.0,12.0614,12.0693,12.0534,12.0614,1106800.0
2013-12-18 11:40:00,15.14,15.14,15.11,15.13,1524000.0,12.0614,12.0614,12.0375,12.0534,1524000.0
2013-12-18 11:50:00,15.13,15.14,15.12,15.13,386900.0,12.0534,12.0614,12.0454,12.0534,386900.0
2013-12-18 12:00:00,15.13,15.15,15.12,15.15,1002600.0,12.0534,12.0693,12.0454,12.0693,1002600.0
2013-12-18 12:10:00,15.15,15.15,15.13,15.14,983100.0,12.0693,12.0693,12.0534,12.0614,983100.0
2013-12-18 12:20:00,15.14,15.15,15.13,15.14,789300.0,12.0614,12.0693,12.0534,12.0614,789300.0
2013-12-18 12:30:00,15.14,15.15,15.12,15.13,895900.0,12.0614,12.0693,12.0454,12.0534,895900.0
2013-12-18 12:40:00,15.12,15.13,15.11,15.12,725400.0,12.0454,12.0534,12.0375,12.0454,725400.0
2013-12-18 12:50:00,15.13,15.13,15.11,15.11,1123600.0,12.0534,12.0534,12.0375,12.0375,1123600.0
2013-12-18 13:00:00,15.11,15.13,15.1,15.13,1223500.0,12.0375,12.0534,12.0295,12.0534,1223500.0
2013-12-18 13:10:00,15.13,15.13,15.09,15.1,2555300.0,12.0534,12.0534,12.0215,12.0295,2555300.0
2013-12-18 13:20:00,15.11,15.13,15.1,15.12,932500.0,12.0375,12.0534,12.0295,12.0454,932500.0
2013-12-18 13:30:00,15.12,15.13,15.11,15.13,610100.0,12.0454,12.0534,12.0375,12.0534,610100.0
2013-12-18 13:40:00,15.12,15.13,15.11,15.13,821000.0,12.0454,12.0534,12.0375,12.0534,821000.0
2013-12-18 13:50:00,15.13,15.21,15.12,15.16,2295200.0,12.0534,12.1171,12.0454,12.0773,2295200.0
2013-12-18 14:00:00,15.17,15.36,15.06,15.33,11860100.0,12.0853,12.2366,11.9976,12.2127,11860100.0
2013-12-18 14:10:00,15.32,15.35,15.26,15.33,5124800.0,12.2047,12.2286,12.1569,12.2127,5124800.0
2013-12-18 14:20:00,15.33,15.42,15.32,15.37,5161300.0,12.2127,12.2844,12.2047,12.2446,5161300.0
2013-12-18 14:30:00,15.38,15.55,15.37,15.55,11950700.0,12.2525,12.388,12.2446,12.388,11950700.0
2013-12-18 14:40:00,15.54,15.57,15.52,15.54,8337300.0,12.38,12.4039,12.3641,12.38,8337300.0
2013-12-18 14:50:00,15.53,15.6,15.51,15.58,5613100.0,12.372,12.4278,12.3561,12.4119,5613100.0
2013-12-18 15:00:00,15.58,15.6,15.57,15.59,4434300.0,12.4119,12.4278,12.4039,12.4198,4434300.0
2013-12-18 15:10:00,15.59,15.65,15.59,15.63,6896100.0,12.4198,12.4676,12.4198,12.4517,6896100.0
2013-12-18 15:20:00,15.62,15.67,15.61,15.62,6807000.0,12.4437,12.4836,12.4358,12.4437,6807000.0
2013-12-18 15:30:00,15.62,15.69,15.61,15.69,5542700.0,12.4437,12.4995,12.4358,12.4995,5542700.0
2013-12-18 15:40:00,15.69,15.69,15.63,15.64,9075500.0,12.4995,12.4995,12.4517,12.4597,9075500.0
2013-12-18 15:50:00,15.64,15.71,15.63,15.71,13382900.0,12.4597,12.5154,12.4517,12.5154,13382900.0
2013-12-19 09:30:00,15.66,15.75,15.63,15.72,7778000.0,12.4756,12.5473,12.4517,12.5234,7778000.0
2013-12-19 09:40:00,15.71,15.78,15.68,15.77,5248800.0,12.5154,12.5712,12.4915,12.5632,5248800.0
2013-12-19 09:50:00,15.76,15.79,15.76,15.78,3695200.0,12.5553,12.5792,12.5553,12.5712,3695200.0
2013-12-19 10:00:00,15.78,15.79,15.7,15.73,4197600.0,12.5712,12.5792,12.5075,12.5314,4197600.0
2013-12-19 10:10:00,15.73,15.73,15.65,15.67,5237600.0,12.5314,12.5314,12.4676,12.4836,5237600.0
2013-12-19 10:20:00,15.68,15.72,15.66,15.72,2779000.0,12.4915,12.5234,12.4756,12.5234,2779000.0
2013-12-19 10:30:00,15.72,15.73,15.68,15.69,2171600.0,12.5234,12.5314,12.4915,12.4995,2171600.0
2013-12-19 10:40:00,15.69,15.72,15.68,15.72,2229200.0,12.4995,12.5234,12.4915,12.5234,2229200.0
2013-12-19 10:50:00,15.72,15.72,15.66,15.68,1394800.0,12.5234,12.5234,12.4756,12.4915,1394800.0
2013-12-19 11:00:00,15.67,15.69,15.63,15.64,2585900.0,12.4836,12.4995,12.4517,12.4597,2585900.0
2013-12-19 11:10:00,15.64,15.66,15.6,15.61,2224500.0,12.4597,12.4756,12.4278,12.4358,2224500.0
2013-12-19 11:20:00,15.62,15.63,15.61,15.62,1437300.0,12.4437,12.4517,12.4358,12.4437,1437300.0
2013-12-19 11:30:00,15.63,15.68,15.62,15.66,1853900.0,12.4517,12.4915,12.4437,12.4756,1853900.0
2013-12-19 11:40:00,15.66,15.66,15.65,15.66,1203100.0,12.4756,12.4756,12.4676,12.4756,1203100.0
2013-12-19 11:50:00,15.66,15.71,15.65,15.7,1493100.0,12.4756,12.5154,12.4676,12.5075,1493100.0
2013-12-19 12:00:00,15.7,15.7,15.68,15.7,1213000.0,12.5075,12.5075,12.4915,12.5075,1213000.0
2013-12-19 12:10:00,15.7,15.72,15.69,15.72,1014600.0,12.5075,12.5234,12.4995,12.5234,1014600.0
2013-12-19 12:20:00,15.72,15.74,15.71,15.71,1538400.0,12.5234,12.5393,12.5154,12.5154,1538400.0
2013-12-19 12:30:00,15.71,15.72,15.7,15.72,793800.0,12.5154,12.5234,12.5075,12.5234,793800.0
2013-12-19 12:40:00,15.71,15.73,15.7,15.7,1025300.0,12.5154,12.5314,12.5075,12.5075,1025300.0
2013-12-19 12:50:00,15.71,15.71,15.68,15.69,935200.0,12.5154,12.5154,12.4915,12.4995,935200.0
2013-12-19 13:00:00,15.68,15.72,15.68,15.72,1028100.0,12.4915,12.5234,12.4915,12.5234,1028100.0
2013-12-19 13:10:00,15.72,15.75,15.71,15.75,1609000.0,12.5234,12.5473,12.5154,12.5473,1609000.0
2013-12-19 13:20:00,15.75,15.75,15.74,15.75,937700.0,12.5473,12.5473,12.5393,12.5473,937700.0
2013-12-19 13:30:00,15.74,15.78,15.74,15.78,1679900.0,12.5393,12.5712,12.5393,12.5712,1679900.0
2013-12-19 13:40:00,15.77,15.79,15.77,15.77,1607200.0,12.5632,12.5792,12.5632,12.5632,1607200.0
2013-12-19 13:50:00,15.77,15.78,15.73,15.74,1379100.0,12.5632,12.5712,12.5314,12.5393,1379100.0
2013-12-19 14:00:00,15.73,15.77,15.73,15.75,966700.0,12.5314,12.5632,12.5314,12.5473,966700.0
2013-12-19 14:10:00,15.75,15.75,15.74,15.75,481600.0,12.5473,12.5473,12.5393,12.5473,481600.0
2013-12-19 14:20:00,15.75,15.75,15.7,15.7,2127000.0,12.5473,12.5473,12.5075,12.5075,2127000.0
2013-12-19 14:30:00,15.7,15.72,15.7,15.72,789500.0,12.5075,12.5234,12.5075,12.5234,789500.0
2013-12-19 14:40:00,15.71,15.73,15.71,15.73,1243000.0,12.5154,12.5314,12.5154,12.5314,1243000.0
2013-12-19 14:50:00,15.72,15.74,15.71,15.74,1310100.0,12.5234,12.5393,12.5154,12.5393,1310100.0
2013-12-19 15:00:00,15.74,15.77,15.73,15.76,1472500.0,12.5393,12.5632,12.5314,12.5553,1472500.0
2013-12-19 15:10:00,15.76,15.78,15.75,15.78,1610700.0,12.5553,12.5712,12.5473,12.5712,1610700.0
2013-12-19 15:20:00,15.78,15.78,15.73,15.73,1359100.0,12.5712,12.5712,12.5314,12.5314,1359100.0
2013-12-19 15:30:00,15.74,15.76,15.72,15.76,1537300.0,12.5393,12.5553,12.5234,12.5553,1537300.0
2013-12-19 15:40:00,15.76,15.76,15.73,15.74,2973900.0,12.5553,12.5553,12.5314,12.5393,2973900.0
2013-12-19 15:50:00,15.74,15.76,15.72,15.76,6002500.0,12.5393,12.5553,12.5234,12.5553,6002500.0
2013-12-20 09:30:00,15.75,15.87,15.75,15.83,14868000.0,12.5473,12.6429,12.5473,12.611,14868000.0
2013-12-20 09:40:00,15.83,15.83,15.78,15.82,4868100.0,12.611,12.611,12.5712,12.6031,4868100.0
2013-12-20 09:50:00,15.81,15.84,15.79,15.83,2640000.0,12.5951,12.619,12.5792,12.611,2640000.0
2013-12-20 10:00:00,15.82,15.84,15.8,15.82,2379500.0,12.6031,12.619,12.5871,12.6031,2379500.0
2013-12-20 10:10:00,15.82,15.82,15.78,15.79,3513000.0,12.6031,12.6031,12.5712,12.5792,3513000.0
2013-12-20 10:20:00,15.78,15.8,15.77,15.77,1315600.0,12.5712,12.5871,12.5632,12.5632,1315600.0
2013-12-20 10:30:00,15.78,15.79,15.76,15.78,1633600.0,12.5712,12.5792,12.5553,12.5712,1633600.0
2013-12-20 10:40:00,15.78,15.78,15.74,15.77,2109000.0,12.5712,12.5712,12.5393,12.5632,2109000.0
2013-12-20 10:50:00,15.77,15.77,15.72,15.73,2661600.0,12.5632,12.5632,12.5234,12.5314,2661600.0
2013-12-20 11:00:00,15.73,15.76,15.72,15.72,1320900.0,12.5314,12.5553,12.5234,12.5234,1320900.0
2013-12-20 11:10:00,15.73,15.74,15.72,15.73,1609200.0,12.5314,12.5393,12.5234,12.5314,1609200.0
2013-12-20 11:20:00,15.72,15.73,15.72,15.72,1282700.0,12.5234,12.5314,12.5234,12.5234,1282700.0
2013-12-20 11:30:00,15.72,15.75,15.72,15.75,1797900.0,12.5234,12.5473,12.5234,12.5473,1797900.0
2013-12-20 11:40:00,15.74,15.75,15.74,15.75,748700.0,12.5393,12.5473,12.5393,12.5473,748700.0
2013-12-20 11:50:00,15.75,15.76,15.74,15.74,1641500.0,12.5473,12.5553,12.5393,12.5393,1641500.0
2013-12-20 12:00:00,15.74,15.75,15.74,15.75,1157100.0,12.5393,12.5473,12.5393,12.5473,1157100.0
2013-12-20 12:10:00,15.74,15.76,15.74,15.76,1248500.0,12.5393,12.5553,12.5393,12.5553,1248500.0
2013-12-20 12:20:00,15.75,15.76,15.74,15.74,1255800.0,12.5473,12.5553,12.5393,12.5393,1255800.0
2013-12-20 12:30:00,15.75,15.75,15.74,15.74,718600.0,12.5473,12.5473,12.5393,12.5393,718600.0
2013-12-20 12:40:00,15.75,15.75,15.73,15.74,699200.0,12.5473,12.5473,12.5314,12.5393,699200.0
2013-12-20 12:50:00,15.74,15.74,15.72,15.72,611900.0,12.5393,12.5393,12.5234,12.5234,611900.0
2013-12-20 13:00:00,15.72,15.73,15.71,15.72,701100.0,12.5234,12.5314,12.5154,12.5234,701100.0
2013-12-20 13:10:00,15.71,15.72,15.68,15.71,2820800.0,12.5154,12.5234,12.4915,12.5154,2820800.0
2013-12-20 13:20:00,15.71,15.72,15.7,15.72,704500.0,12.5154,12.5234,12.5075,12.5234,704500.0
2013-12-20 13:30:00,15.72,15.72,15.7,15.71,1111100.0,12.5234,12.5234,12.5075,12.5154,1111100.0
2013-12-20 13:40:00,15.71,15.74,15.71,15.74,984200.0,12.5154,12.5393,12.5154,12.5393,984200.0
2013-12-20 13:50:00,15.74,15.75,15.73,15.75,1541800.0,12.5393,12.5473,12.5314,12.5473,1541800.0
2013-12-20 14:00:00,15.75,15.75,15.73,15.74,848700.0,12.5473,12.5473,12.5314,12.5393,848700.0
2013-12-20 14:10:00,15.75,15.75,15.74,15.74,705500.0,12.5473,12.5473,12.5393,12.5393,705500.0
2013-12-20 14:20:00,15.74,15.76,15.73,15.74,1909500.0,12.5393,12.5553,12.5314,12.5393,1909500.0
2013-12-20 14:30:00,15.74,15.76,15.73,15.76,1162700.0,12.5393,12.5553,12.5314,12.5553,1162700.0
2013-12-20 14:40:00,15.76,15.81,15.75,15.78,6571700.0,12.5553,12.5951,12.5473,12.5712,6571700.0
2013-12-20 14:50:00,15.78,15.79,15.76,15.79,2194200.0,12.5712,12.5792,12.5553,12.5792,2194200.0
2013-12-20 15:00:00,15.79,15.79,15.75,15.76,2337400.0,12.5792,12.5792,12.5473,12.5553,2337400.0
2013-12-20 15:10:00,15.76,15.77,15.75,15.76,1122700.0,12.5553,12.5632,12.5473,12.5553,1122700.0
2013-12-20 15:20:00,15.76,15.76,15.72,15.73,2753600.0,12.5553,12.5553,12.5234,12.5314,2753600.0
2013-12-20 15:30:00,15.73,15.74,15.71,15.73,2742600.0,12.5314,12.5393,12.5154,12.5314,2742600.0
2013-12-20 15:40:00,15.73,15.74,15.69,15.71,4154600.0,12.5314,12.5393,12.4995,12.5154,4154600.0
2013-12-20 15:50:00,15.71,15.72,15.61,15.62,14562800.0,12.5154,12.5234,12.4358,12.4437,14562800.0
2013-12-23 09:30:00,15.72,15.79,15.72,15.77,3773500.0,12.5234,12.5792,12.5234,12.5632,3773500.0
2013-12-23 09:40:00,15.76,15.78,15.74,15.76,2208200.0,12.5553,12.5712,12.5393,12.5553,2208200.0
2013-12-23 09:50:00,15.76,15.77,15.73,15.75,1749800.0,12.5553,12.5632,12.5314,12.5473,1749800.0
2013-12-23 10:00:00,15.75,15.75,15.72,15.73,2081300.0,12.5473,12.5473,12.5234,12.5314,2081300.0
2013-12-23 10:10:00,15.73,15.74,15.7,15.72,2179800.0,12.5314,12.5393,12.5075,12.5234,2179800.0
2013-12-23 10:20:00,15.72,15.74,15.7,15.73,1580400.0,12.5234,12.5393,12.5075,12.5314,1580400.0
2013-12-23 10:30:00,15.74,15.75,15.73,15.75,1363500.0,12.5393,12.5473,12.5314,12.5473,1363500.0
2013-12-23 10:40:00,15.75,15.75,15.74,15.74,577000.0,12.5473,12.5473,12.5393,12.5393,577000.0
2013-12-23 10:50:00,15.74,15.76,15.74,15.75,1267600.0,12.5393,12.5553,12.5393,12.5473,1267600.0
2013-12-23 11:00:00,15.75,15.75,15.73,15.74,693700.0,12.5473,12.5473,12.5314,12.5393,693700.0
2013-12-23 11:10:00,15.74,15.74,15.73,15.74,790700.0,12.5393,12.5393,12.5314,12.5393,790700.0
2013-12-23 11:20:00,15.73,15.75,15.73,15.75,939200.0,12.5314,12.5473,12.5314,12.5473,939200.0
2013-12-23 11:30:00,15.75,15.76,15.73,15.74,2194400.0,12.5473,12.5553,12.5314,12.5393,2194400.0
2013-12-23 11:40:00,15.74,15.74,15.73,15.73,480800.0,12.5393,12.5393,12.5314,12.5314,480800.0
2013-12-23 11:50:00,15.74,15.74,15.73,15.74,713200.0,12.5393,12.5393,12.5314,12.5393,713200.0
2013-12-23 12:00:00,15.74,15.75,15.73,15.75,1235900.0,12.5393,12.5473,12.5314,12.5473,1235900.0
2013-12-23 12:10:00,15.75,15.76,15.75,15.76,969100.0,12.5473,12.5553,12.5473,12.5553,969100.0
2013-12-23 12:20:00,15.75,15.76,15.75,15.76,367000.0,12.5473,12.5553,12.5473,12.5553,367000.0
2013-12-23 12:30:00,15.75,15.76,15.75,15.76,603000.0,12.5473,12.5553,12.5473,12.5553,603000.0
2013-12-23 12:40:00,15.75,15.77,15.75,15.75,1025600.0,12.5473,12.5632,12.5473,12.5473,1025600.0
2013-12-23 12:50:00,15.75,15.76,15.75,15.75,378400.0,12.5473,12.5553,12.5473,12.5473,378400.0
2013-12-23 13:00:00,15.75,15.76,15.74,15.76,933000.0,12.5473,12.5553,12.5393,12.5553,933000.0
2013-12-23 13:10:00,15.76,15.76,15.74,15.75,898000.0,12.5553,12.5553,12.5393,12.5473,898000.0
2013-12-23 13:20:00,15.75,15.76,15.74,15.75,1537600.0,12.5473,12.5553,12.5393,12.5473,1537600.0
2013-12-23 13:30:00,15.75,15.75,15.74,15.74,531100.0,12.5473,12.5473,12.5393,12.5393,531100.0
2013-12-23 13:40:00,15.74,15.75,15.72,15.73,698900.0,12.5393,12.5473,12.5234,12.5314,698900.0
2013-12-23 13:50:00,15.72,15.73,15.7,15.72,1344800.0,12.5234,12.5314,12.5075,12.5234,1344800.0
2013-12-23 14:00:00,15.72,15.74,15.71,15.72,686100.0,12.5234,12.5393,12.5154,12.5234,686100.0
2013-12-23 14:10:00,15.72,15.75,15.72,15.74,878900.0,12.5234,12.5473,12.5234,12.5393,878900.0
2013-12-23 14:20:00,15.74,15.74,15.72,15.73,1155500.0,12.5393,12.5393,12.5234,12.5314,1155500.0
2013-12-23 14:30:00,15.73,15.74,15.73,15.73,353800.0,12.5314,12.5393,12.5314,12.5314,353800.0
2013-12-23 14:40:00,15.73,15.74,15.72,15.72,1163600.0,12.5314,12.5393,12.5234,12.5234,1163600.0
2013-12-23 14:50:00,15.73,15.73,15.72,15.72,423400.0,12.5314,12.5314,12.5234,12.5234,423400.0
2013-12-23 15:00:00,15.73,15.73,15.72,15.72,423700.0,12.5314,12.5314,12.5234,12.5234,423700.0
2013-12-23 15:10:00,15.72,15.73,15.72,15.73,663300.0,12.5234,12.5314,12.5234,12.5314,663300.0
2013-12-23 15:20:00,15.72,15.73,15.7,15.72,1618900.0,12.5234,12.5314,12.5075,12.5234,1618900.0
2013-12-23 15:30:00,15.71,15.73,15.71,15.72,1016900.0,12.5154,12.5314,12.5154,12.5234,1016900.0
2013-12-23 15:40:00,15.72,15.72,15.7,15.7,1729700.0,12.5234,12.5234,12.5075,12.5075,1729700.0
2013-12-23 15:50:00,15.7,15.71,15.69,15.69,5723900.0,12.5075,12.5154,12.4995,12.4995,5723900.0
2013-12-24 09:30:00,15.72,15.75,15.7,15.71,2007900.0,12.5234,12.5473,12.5075,12.5154,2007900.0
2013-12-24 09:40:00,15.71,15.72,15.67,15.68,1877400.0,12.5154,12.5234,12.4836,12.4915,1877400.0
2013-12-24 09:50:00,15.69,15.7,15.67,15.7,1180800.0,12.4995,12.5075,12.4836,12.5075,1180800.0
2013-12-24 10:00:00,15.7,15.72,15.69,15.7,1222900.0,12.5075,12.5234,12.4995,12.5075,1222900.0
2013-12-24 10:10:00,15.71,15.71,15.7,15.7,784400.0,12.5154,12.5154,12.5075,12.5075,784400.0
2013-12-24 10:20:00,15.7,15.71,15.69,15.7,637000.0,12.5075,12.5154,12.4995,12.5075,637000.0
2013-12-24 10:30:00,15.7,15.7,15.69,15.7,693000.0,12.5075,12.5075,12.4995,12.5075,693000.0
2013-12-24 10:40:00,15.7,15.7,15.69,15.7,676100.0,12.5075,12.5075,12.4995,12.5075,676100.0
2013-12-24 10:50:00,15.7,15.7,15.69,15.7,706300.0,12.5075,12.5075,12.4995,12.5075,706300.0
2013-12-24 11:00:00,15.7,15.7,15.69,15.7,662000.0,12.5075,12.5075,12.4995,12.5075,662000.0
2013-12-24 11:10:00,15.7,15.7,15.69,15.7,438000.0,12.5075,12.5075,12.4995,12.5075,438000.0
2013-12-24 11:20:00,15.7,15.7,15.69,15.69,511700.0,12.5075,12.5075,12.4995,12.4995,511700.0
2013-12-24 11:30:00,15.7,15.7,15.69,15.7,531800.0,12.5075,12.5075,12.4995,12.5075,531800.0
2013-12-24 11:40:00,15.7,15.7,15.69,15.7,407000.0,12.5075,12.5075,12.4995,12.5075,407000.0
2013-12-24 11:50:00,15.7,15.7,15.69,15.7,1049300.0,12.5075,12.5075,12.4995,12.5075,1049300.0
2013-12-24 12:00:00,15.7,15.7,15.69,15.69,860000.0,12.5075,12.5075,12.4995,12.4995,860000.0
2013-12-24 12:10:00,15.7,15.7,15.69,15.7,629100.0,12.5075,12.5075,12.4995,12.5075,629100.0
2013-12-24 12:20:00,15.7,15.7,15.69,15.7,553400.0,12.5075,12.5075,12.4995,12.5075,553400.0
2013-12-24 12:30:00,15.7,15.7,15.69,15.7,1109900.0,12.5075,12.5075,12.4995,12.5075,1109900.0
2013-12-24 12:40:00,15.69,15.7,15.69,15.7,1033300.0,12.4995,12.5075,12.4995,12.5075,1033300.0
2013-12-24 12:50:00,15.7,15.7,15.69,15.69,2505100.0,12.5075,12.5075,12.4995,12.4995,2505100.0
2013-12-26 09:30:00,15.74,15.75,15.7,15.72,2201900.0,12.5393,12.5473,12.5075,12.5234,2201900.0
2013-12-26 09:40:00,15.72,15.73,15.7,15.71,1552800.0,12.5234,12.5314,12.5075,12.5154,1552800.0
2013-12-26 09:50:00,15.71,15.73,15.68,15.72,2317800.0,12.5154,12.5314,12.4915,12.5234,2317800.0
2013-12-26 10:00:00,15.73,15.74,15.71,15.71,1382700.0,12.5314,12.5393,12.5154,12.5154,1382700.0
2013-12-26 10:10:00,15.71,15.72,15.71,15.71,600500.0,12.5154,12.5234,12.5154,12.5154,600500.0
2013-12-26 10:20:00,15.71,15.72,15.69,15.7,1206700.0,12.5154,12.5234,12.4995,12.5075,1206700.0
2013-12-26 10:30:00,15.71,15.71,15.68,15.68,1147100.0,12.5154,12.5154,12.4915,12.4915,1147100.0
2013-12-26 10:40:00,15.68,15.69,15.66,15.66,1764300.0,12.4915,12.4995,12.4756,12.4756,1764300.0
2013-12-26 10:50:00,15.66,15.68,15.66,15.68,787200.0,12.4756,12.4915,12.4756,12.4915,787200.0
2013-12-26 11:00:00,15.68,15.69,15.67,15.68,1134000.0,12.4915,12.4995,12.4836,12.4915,1134000.0
2013-12-26 11:10:00,15.68,15.69,15.68,15.68,459000.0,12.4915,12.4995,12.4915,12.4915,459000.0
2013-12-26 11:20:00,15.68,15.69,15.67,15.67,715500.0,12.4915,12.4995,12.4836,12.4836,715500.0
2013-12-26 11:30:00,15.67,15.69,15.66,15.67,1941400.0,12.4836,12.4995,12.4756,12.4836,1941400.0
2013-12-26 11:40:00,15.67,15.68,15.67,15.68,262800.0,12.4836,12.4915,12.4836,12.4915,262800.0
2013-12-26 11:50:00,15.68,15.68,15.66,15.66,695500.0,12.4915,12.4915,12.4756,12.4756,695500.0
2013-12-26 12:00:00,15.66,15.68,15.66,15.67,1280800.0,12.4756,12.4915,12.4756,12.4836,1280800.0
2013-12-26 12:10:00,15.66,15.67,15.65,15.66,921900.0,12.4756,12.4836,12.4676,12.4756,921900.0
2013-12-26 12:20:00,15.65,15.68,15.65,15.66,2956200.0,12.4676,12.4915,12.4676,12.4756,2956200.0
2013-12-26 12:30:00,15.66,15.68,15.66,15.67,958400.0,12.4756,12.4915,12.4756,12.4836,958400.0
2013-12-26 12:40:00,15.67,15.68,15.66,15.68,401700.0,12.4836,12.4915,12.4756,12.4915,401700.0
2013-12-26 12:50:00,15.67,15.68,15.67,15.68,213400.0,12.4836,12.4915,12.4836,12.4915,213400.0
2013-12-26 13:00:00,15.67,15.68,15.67,15.68,264100.0,12.4836,12.4915,12.4836,12.4915,264100.0
2013-12-26 13:10:00,15.68,15.68,15.67,15.68,299100.0,12.4915,12.4915,12.4836,12.4915,299100.0
2013-12-26 13:20:00,15.68,15.68,15.67,15.67,267900.0,12.4915,12.4915,12.4836,12.4836,267900.0
2013-12-26 13:30:00,15.67,15.68,15.67,15.67,378000.0,12.4836,12.4915,12.4836,12.4836,378000.0
2013-12-26 13:40:00,15.67,15.68,15.66,15.67,480200.0,12.4836,12.4915,12.4756,12.4836,480200.0
2013-12-26 13:50:00,15.66,15.7,15.66,15.69,3479200.0,12.4756,12.5075,12.4756,12.4995,3479200.0
2013-12-26 14:00:00,15.69,15.69,15.67,15.67,493400.0,12.4995,12.4995,12.4836,12.4836,493400.0
2013-12-26 14:10:00,15.68,15.68,15.66,15.67,322700.0,12.4915,12.4915,12.4756,12.4836,322700.0
2013-12-26 14:20:00,15.66,15.67,15.66,15.67,375800.0,12.4756,12.4836,12.4756,12.4836,375800.0
2013-12-26 14:30:00,15.67,15.67,15.66,15.67,203700.0,12.4836,12.4836,12.4756,12.4836,203700.0
2013-12-26 14:40:00,15.66,15.67,15.66,15.66,501400.0,12.4756,12.4836,12.4756,12.4756,501400.0
2013-12-26 14:50:00,15.67,15.68,15.66,15.68,700000.0,12.4836,12.4915,12.4756,12.4915,700000.0
2013-12-26 15:00:00,15.68,15.68,15.66,15.67,534400.0,12.4915,12.4915,12.4756,12.4836,534400.0
2013-12-26 15:10:00,15.67,15.67,15.65,15.67,889800.0,12.4836,12.4836,12.4676,12.4836,889800.0
2013-12-26 15:20:00,15.67,15.68,15.66,15.68,659200.0,12.4836,12.4915,12.4756,12.4915,659200.0
2013-12-26 15:30:00,15.67,15.68,15.66,15.67,1109000.0,12.4836,12.4915,12.4756,12.4836,1109000.0
2013-12-26 15:40:00,15.66,15.67,15.65,15.65,1837500.0,12.4756,12.4836,12.4676,12.4676,1837500.0
2013-12-26 15:50:00,15.65,15.67,15.64,15.65,5714400.0,12.4676,12.4836,12.4597,12.4676,5714400.0
2013-12-27 09:30:00,15.67,15.67,15.58,15.64,3265200.0,12.4836,12.4836,12.4119,12.4597,3265200.0
2013-12-27 09:40:00,15.65,15.69,15.63,15.68,1388300.0,12.4676,12.4995,12.4517,12.4915,1388300.0
2013-12-27 09:50:00,15.67,15.68,15.65,15.66,1036600.0,12.4836,12.4915,12.4676,12.4756,1036600.0
2013-12-27 10:00:00,15.65,15.7,15.65,15.7,1804800.0,12.4676,12.5075,12.4676,12.5075,1804800.0
2013-12-27 10:10:00,15.7,15.7,15.68,15.68,1903800.0,12.5075,12.5075,12.4915,12.4915,1903800.0
2013-12-27 10:20:00,15.68,15.69,15.67,15.68,1693800.0,12.4915,12.4995,12.4836,12.4915,1693800.0
2013-12-27 10:30:00,15.68,15.69,15.67,15.67,888400.0,12.4915,12.4995,12.4836,12.4836,888400.0
2013-12-27 10:40:00,15.67,15.68,15.64,15.65,1216400.0,12.4836,12.4915,12.4597,12.4676,1216400.0
2013-12-27 10:50:00,15.65,15.66,15.64,15.65,708900.0,12.4676,12.4756,12.4597,12.4676,708900.0
2013-12-27 11:00:00,15.66,15.66,15.65,15.66,633500.0,12.4756,12.4756,12.4676,12.4756,633500.0
2013-12-27 11:10:00,15.66,15.66,15.65,15.65,688200.0,12.4756,12.4756,12.4676,12.4676,688200.0
2013-12-27 11:20:00,15.65,15.66,15.65,15.65,612700.0,12.4676,12.4756,12.4676,12.4676,612700.0
2013-12-27 11:30:00,15.65,15.67,15.65,15.66,611500.0,12.4676,12.4836,12.4676,12.4756,611500.0
2013-12-27 11:40:00,15.66,15.67,15.66,15.66,272700.0,12.4756,12.4836,12.4756,12.4756,272700.0
2013-12-27 11:50:00,15.66,15.67,15.66,15.66,654100.0,12.4756,12.4836,12.4756,12.4756,654100.0
2013-12-27 12:00:00,15.66,15.67,15.65,15.66,1107700.0,12.4756,12.4836,12.4676,12.4756,1107700.0
2013-12-27 12:10:00,15.66,15.67,15.65,15.66,891800.0,12.4756,12.4836,12.4676,12.4756,891800.0
2013-12-27 12:20:00,15.67,15.67,15.66,15.67,614200.0,12.4836,12.4836,12.4756,12.4836,614200.0
2013-12-27 12:30:00,15.66,15.67,15.65,15.65,966900.0,12.4756,12.4836,12.4676,12.4676,966900.0
2013-12-27 12:40:00,15.65,15.66,15.65,15.66,201100.0,12.4676,12.4756,12.4676,12.4756,201100.0
2013-12-27 12:50:00,15.66,15.66,15.64,15.66,858400.0,12.4756,12.4756,12.4597,12.4756,858400.0
2013-12-27 13:00:00,15.66,15.67,15.65,15.67,1412300.0,12.4756,12.4836,12.4676,12.4836,1412300.0
2013-12-27 13:10:00,15.67,15.67,15.65,15.66,1176000.0,12.4836,12.4836,12.4676,12.4756,1176000.0
2013-12-27 13:20:00,15.65,15.67,15.65,15.67,607200.0,12.4676,12.4836,12.4676,12.4836,607200.0
2013-12-27 13:30:00,15.67,15.68,15.66,15.67,923200.0,12.4836,12.4915,12.4756,12.4836,923200.0
2013-12-27 13:40:00,15.67,15.68,15.67,15.67,323400.0,12.4836,12.4915,12.4836,12.4836,323400.0
2013-12-27 13:50:00,15.67,15.68,15.66,15.67,435200.0,12.4836,12.4915,12.4756,12.4836,435200.0
2013-12-27 14:00:00,15.67,15.68,15.66,15.67,926100.0,12.4836,12.4915,12.4756,12.4836,926100.0
2013-12-27 14:10:00,15.68,15.68,15.66,15.67,742900.0,12.4915,12.4915,12.4756,12.4836,742900.0
2013-12-27 14:20:00,15.67,15.68,15.66,15.68,638400.0,12.4836,12.4915,12.4756,12.4915,638400.0
2013-12-27 14:30:00,15.68,15.68,15.67,15.68,392700.0,12.4915,12.4915,12.4836,12.4915,392700.0
2013-12-27 14:40:00,15.68,15.68,15.67,15.68,350200.0,12.4915,12.4915,12.4836,12.4915,350200.0
2013-12-27 14:50:00,15.68,15.68,15.66,15.67,656500.0,12.4915,12.4915,12.4756,12.4836,656500.0
2013-12-27 15:00:00,15.66,15.67,15.65,15.66,1061600.0,12.4756,12.4836,12.4676,12.4756,1061600.0
2013-12-27 15:10:00,15.66,15.66,15.65,15.66,455700.0,12.4756,12.4756,12.4676,12.4756,455700.0
2013-12-27 15:20:00,15.65,15.66,15.65,15.66,376300.0,12.4676,12.4756,12.4676,12.4756,376300.0
2013-12-27 15:30:00,15.66,15.66,15.64,15.65,1424100.0,12.4756,12.4756,12.4597,12.4676,1424100.0
2013-12-27 15:40:00,15.65,15.65,15.64,15.65,970000.0,12.4676,12.4676,12.4597,12.4676,970000.0
2013-12-27 15:50:00,15.64,15.68,15.64,15.67,3272800.0,12.4597,12.4915,12.4597,12.4836,3272800.0
2013-12-30 09:30:00,15.63,15.69,15.62,15.66,2344600.0,12.4517,12.4995,12.4437,12.4756,2344600.0
2013-12-30 09:40:00,15.65,15.66,15.61,15.64,2145100.0,12.4676,12.4756,12.4358,12.4597,2145100.0
2013-12-30 09:50:00,15.64,15.64,15.61,15.61,779000.0,12.4597,12.4597,12.4358,12.4358,779000.0
2013-12-30 10:00:00,15.61,15.63,15.6,15.61,998300.0,12.4358,12.4517,12.4278,12.4358,998300.0
2013-12-30 10:10:00,15.62,15.62,15.61,15.61,699800.0,12.4437,12.4437,12.4358,12.4358,699800.0
2013-12-30 10:20:00,15.62,15.62,15.6,15.6,766600.0,12.4437,12.4437,12.4278,12.4278,766600.0
2013-12-30 10:30:00,15.61,15.62,15.6,15.6,911800.0,12.4358,12.4437,12.4278,12.4278,911800.0
2013-12-30 10:40:00,15.61,15.61,15.6,15.61,788800.0,12.4358,12.4358,12.4278,12.4358,788800.0
2013-12-30 10:50:00,15.61,15.61,15.58,15.58,1720300.0,12.4358,12.4358,12.4119,12.4119,1720300.0
2013-12-30 11:00:00,15.59,15.61,15.58,15.6,1884600.0,12.4198,12.4358,12.4119,12.4278,1884600.0
2013-12-30 11:10:00,15.6,15.61,15.6,15.6,664700.0,12.4278,12.4358,12.4278,12.4278,664700.0
2013-12-30 11:20:00,15.61,15.61,15.59,15.6,3309100.0,12.4358,12.4358,12.4198,12.4278,3309100.0
2013-12-30 11:30:00,15.6,15.61,15.57,15.57,1725200.0,12.4278,12.4358,12.4039,12.4039,1725200.0
2013-12-30 11:40:00,15.57,15.58,15.57,15.58,348800.0,12.4039,12.4119,12.4039,12.4119,348800.0
2013-12-30 11:50:00,15.58,15.6,15.57,15.58,2072300.0,12.4119,12.4278,12.4039,12.4119,2072300.0
2013-12-30 12:00:00,15.59,15.6,15.57,15.58,2719300.0,12.4198,12.4278,12.4039,12.4119,2719300.0
2013-12-30 12:10:00,15.57,15.58,15.57,15.58,583300.0,12.4039,12.4119,12.4039,12.4119,583300.0
2013-12-30 12:20:00,15.58,15.58,15.57,15.58,472000.0,12.4119,12.4119,12.4039,12.4119,472000.0
2013-12-30 12:30:00,15.58,15.58,15.57,15.57,364700.0,12.4119,12.4119,12.4039,12.4039,364700.0
2013-12-30 12:40:00,15.57,15.58,15.57,15.58,425300.0,12.4039,12.4119,12.4039,12.4119,425300.0
2013-12-30 12:50:00,15.57,15.59,15.56,15.58,1955600.0,12.4039,12.4198,12.3959,12.4119,1955600.0
2013-12-30 13:00:00,15.58,15.58,15.57,15.58,456000.0,12.4119,12.4119,12.4039,12.4119,456000.0
2013-12-30 13:10:00,15.57,15.58,15.55,15.55,1156200.0,12.4039,12.4119,12.388,12.388,1156200.0
2013-12-30 13:20:00,15.56,15.56,15.53,15.55,1801900.0,12.3959,12.3959,12.372,12.388,1801900.0
2013-12-30 13:30:00,15.54,15.55,15.53,15.53,535200.0,12.38,12.388,12.372,12.372,535200.0
2013-12-30 13:40:00,15.54,15.55,15.53,15.54,920900.0,12.38,12.388,12.372,12.38,920900.0
2013-12-30 13:50:00,15.53,15.55,15.53,15.55,676700.0,12.372,12.388,12.372,12.388,676700.0
2013-12-30 14:00:00,15.55,15.55,15.54,15.54,423600.0,12.388,12.388,12.38,12.38,423600.0
2013-12-30 14:10:00,15.55,15.55,15.54,15.54,863900.0,12.388,12.388,12.38,12.38,863900.0
2013-12-30 14:20:00,15.54,15.55,15.53,15.53,672000.0,12.38,12.388,12.372,12.372,672000.0
2013-12-30 14:30:00,15.54,15.55,15.52,15.53,1793100.0,12.38,12.388,12.3641,12.372,1793100.0
2013-12-30 14:40:00,15.54,15.55,15.53,15.54,671700.0,12.38,12.388,12.372,12.38,671700.0
2013-12-30 14:50:00,15.54,15.56,15.54,15.54,2283200.0,12.38,12.3959,12.38,12.38,2283200.0
2013-12-30 15:00:00,15.54,15.55,15.54,15.55,499100.0,12.38,12.388,12.38,12.388,499100.0
2013-12-30 15:10:00,15.54,15.55,15.53,15.53,923100.0,12.38,12.388,12.372,12.372,923100.0
2013-12-30 15:20:00,15.53,15.56,15.53,15.53,1585700.0,12.372,12.3959,12.372,12.372,1585700.0
2013-12-30 15:30:00,15.53,15.54,15.53,15.54,763100.0,12.372,12.38,12.372,12.38,763100.0
2013-12-30 15:40:00,15.54,15.54,15.53,15.54,976500.0,12.38,12.38,12.372,12.38,976500.0
2013-12-30 15:50:00,15.54,15.55,15.53,15.54,3349300.0,12.38,12.388,12.372,12.38,3349300.0
2013-12-31 09:30:00,15.6,15.62,15.54,15.56,3849100.0,12.4278,12.4437,12.38,12.3959,3849100.0
2013-12-31 09:40:00,15.55,15.56,15.54,15.54,644600.0,12.388,12.3959,12.38,12.38,644600.0
2013-12-31 09:50:00,15.54,15.55,15.54,15.55,1029300.0,12.38,12.388,12.38,12.388,1029300.0
2013-12-31 10:00:00,15.54,15.55,15.52,15.55,1701100.0,12.38,12.388,12.3641,12.388,1701100.0
2013-12-31 10:10:00,15.54,15.55,15.54,15.55,1046000.0,12.38,12.388,12.38,12.388,1046000.0
2013-12-31 10:20:00,15.55,15.55,15.54,15.55,663600.0,12.388,12.388,12.38,12.388,663600.0
2013-12-31 10:30:00,15.55,15.57,15.54,15.55,1433600.0,12.388,12.4039,12.38,12.388,1433600.0
2013-12-31 10:40:00,15.54,15.55,15.54,15.54,454100.0,12.38,12.388,12.38,12.38,454100.0
2013-12-31 10:50:00,15.55,15.55,15.54,15.55,442900.0,12.388,12.388,12.38,12.388,442900.0
2013-12-31 11:00:00,15.55,15.57,15.54,15.57,1370200.0,12.388,12.4039,12.38,12.4039,1370200.0
2013-12-31 11:10:00,15.56,15.59,15.56,15.58,3005100.0,12.3959,12.4198,12.3959,12.4119,3005100.0
2013-12-31 11:20:00,15.57,15.58,15.57,15.57,756400.0,12.4039,12.4119,12.4039,12.4039,756400.0
2013-12-31 11:30:00,15.57,15.58,15.53,15.53,1605600.0,12.4039,12.4119,12.372,12.372,1605600.0
2013-12-31 11:40:00,15.53,15.55,15.53,15.54,740600.0,12.372,12.388,12.372,12.38,740600.0
2013-12-31 11:50:00,15.54,15.55,15.54,15.54,597200.0,12.38,12.388,12.38,12.38,597200.0
2013-12-31 12:00:00,15.54,15.56,15.54,15.54,2381600.0,12.38,12.3959,12.38,12.38,2381600.0
2013-12-31 12:10:00,15.54,15.56,15.54,15.54,1073400.0,12.38,12.3959,12.38,12.38,1073400.0
2013-12-31 12:20:00,15.55,15.56,15.54,15.55,1545700.0,12.388,12.3959,12.38,12.388,1545700.0
2013-12-31 12:30:00,15.54,15.56,15.54,15.56,1084900.0,12.38,12.3959,12.38,12.3959,1084900.0
2013-12-31 12:40:00,15.56,15.56,15.54,15.55,1323100.0,12.3959,12.3959,12.38,12.388,1323100.0
2013-12-31 12:50:00,15.55,15.55,15.54,15.54,533300.0,12.388,12.388,12.38,12.38,533300.0
2013-12-31 13:00:00,15.54,15.55,15.54,15.55,368800.0,12.38,12.388,12.38,12.388,368800.0
2013-12-31 13:10:00,15.54,15.55,15.54,15.54,354200.0,12.38,12.388,12.38,12.38,354200.0
2013-12-31 13:20:00,15.54,15.56,15.53,15.54,2183300.0,12.38,12.3959,12.372,12.38,2183300.0
2013-12-31 13:30:00,15.54,15.54,15.52,15.54,1491900.0,12.38,12.38,12.3641,12.38,1491900.0
2013-12-31 13:40:00,15.54,15.54,15.53,15.54,230000.0,12.38,12.38,12.372,12.38,230000.0
2013-12-31 13:50:00,15.54,15.54,15.52,15.52,704500.0,12.38,12.38,12.3641,12.3641,704500.0
2013-12-31 14:00:00,15.52,15.53,15.51,15.53,697300.0,12.3641,12.372,12.3561,12.372,697300.0
2013-12-31 14:10:00,15.52,15.53,15.52,15.53,378000.0,12.3641,12.372,12.3641,12.372,378000.0
2013-12-31 14:20:00,15.52,15.53,15.51,15.51,460300.0,12.3641,12.372,12.3561,12.3561,460300.0
2013-12-31 14:30:00,15.52,15.53,15.51,15.53,557500.0,12.3641,12.372,12.3561,12.372,557500.0
2013-12-31 14:40:00,15.52,15.53,15.52,15.53,500300.0,12.3641,12.372,12.3641,12.372,500300.0
2013-12-31 14:50:00,15.53,15.53,15.52,15.52,411300.0,12.372,12.372,12.3641,12.3641,411300.0
2013-12-31 15:00:00,15.52,15.53,15.51,15.51,1054100.0,12.3641,12.372,12.3561,12.3561,1054100.0
2013-12-31 15:10:00,15.52,15.53,15.51,15.52,1113200.0,12.3641,12.372,12.3561,12.3641,1113200.0
2013-12-31 15:20:00,15.53,15.53,15.52,15.53,1142800.0,12.372,12.372,12.3641,12.372,1142800.0
2013-12-31 15:30:00,15.53,15.55,15.52,15.54,959100.0,12.372,12.388,12.3641,12.38,959100.0
2013-12-31 15:40:00,15.55,15.59,15.54,15.59,3783700.0,12.388,12.4198,12.38,12.4198,3783700.0
2013-12-31 15:50:00,15.59,15.59,15.57,15.57,4848000.0,12.4198,12.4198,12.4039,12.4039,4848000.0
2014-01-02 09:30:00,15.69,15.83,15.68,15.8,11839900.0,12.4995,12.611,12.4915,12.5871,11839900.0
2014-01-02 09:40:00,15.79,15.93,15.76,15.92,10909900.0,12.5792,12.6907,12.5553,12.6827,10909900.0
2014-01-02 09:50:00,15.92,15.96,15.9,15.95,8232900.0,12.6827,12.7146,12.6668,12.7066,8232900.0
2014-01-02 10:00:00,15.95,15.95,15.87,15.92,5758300.0,12.7066,12.7066,12.6429,12.6827,5758300.0
2014-01-02 10:10:00,15.93,15.95,15.9,15.92,4559700.0,12.6907,12.7066,12.6668,12.6827,4559700.0
2014-01-02 10:20:00,15.92,15.94,15.88,15.9,3084100.0,12.6827,12.6987,12.6509,12.6668,3084100.0
2014-01-02 10:30:00,15.9,15.9,15.86,15.86,2336800.0,12.6668,12.6668,12.6349,12.6349,2336800.0
2014-01-02 10:40:00,15.86,15.92,15.86,15.92,2555500.0,12.6349,12.6827,12.6349,12.6827,2555500.0
2014-01-02 10:50:00,15.91,15.92,15.9,15.92,2325200.0,12.6748,12.6827,12.6668,12.6827,2325200.0
2014-01-02 11:00:00,15.92,15.95,15.91,15.95,2518700.0,12.6827,12.7066,12.6748,12.7066,2518700.0
2014-01-02 11:10:00,15.95,15.98,15.94,15.97,3433800.0,12.7066,12.7305,12.6987,12.7226,3433800.0
2014-01-02 11:20:00,15.97,16.03,15.96,16.02,7098000.0,12.7226,12.7704,12.7146,12.7624,7098000.0
2014-01-02 11:30:00,16.03,16.07,16.02,16.06,4960300.0,12.7704,12.8022,12.7624,12.7943,4960300.0
2014-01-02 11:40:00,16.05,16.07,16.01,16.01,3844500.0,12.7863,12.8022,12.7544,12.7544,3844500.0
2014-01-02 11:50:00,16.01,16.02,15.97,15.99,4337700.0,12.7544,12.7624,12.7226,12.7385,4337700.0
2014-01-02 12:00:00,15.99,16.01,15.98,16.0,2107700.0,12.7385,12.7544,12.7305,12.7465,2107700.0
2014-01-02 12:10:00,16.0,16.0,15.98,16.0,2102100.0,12.7465,12.7465,12.7305,12.7465,2102100.0
2014-01-02 12:20:00,16.0,16.03,15.99,16.03,2396300.0,12.7465,12.7704,12.7385,12.7704,2396300.0
2014-01-02 12:30:00,16.03,16.05,16.02,16.03,2008600.0,12.7704,12.7863,12.7624,12.7704,2008600.0
2014-01-02 12:40:00,16.03,16.05,16.02,16.03,2453600.0,12.7704,12.7863,12.7624,12.7704,2453600.0
2014-01-02 12:50:00,16.04,16.07,16.03,16.07,1998300.0,12.7783,12.8022,12.7704,12.8022,1998300.0
2014-01-02 13:00:00,16.07,16.1,16.06,16.09,2999900.0,12.8022,12.8261,12.7943,12.8182,2999900.0
2014-01-02 13:10:00,16.09,16.12,16.08,16.08,3146500.0,12.8182,12.8421,12.8102,12.8102,3146500.0
2014-01-02 13:20:00,16.09,16.12,16.08,16.12,2870800.0,12.8182,12.8421,12.8102,12.8421,2870800.0
2014-01-02 13:30:00,16.12,16.15,16.09,16.12,3028500.0,12.8421,12.866,12.8182,12.8421,3028500.0
2014-01-02 13:40:00,16.12,16.16,16.12,16.15,2250900.0,12.8421,12.8739,12.8421,12.866,2250900.0
2014-01-02 13:50:00,16.15,16.16,16.12,16.14,2087000.0,12.866,12.8739,12.8421,12.858,2087000.0
2014-01-02 14:00:00,16.14,16.16,16.13,16.13,2046000.0,12.858,12.8739,12.85,12.85,2046000.0
2014-01-02 14:10:00,16.14,16.14,16.09,16.09,2686400.0,12.858,12.858,12.8182,12.8182,2686400.0
2014-01-02 14:20:00,16.09,16.11,16.08,16.08,2137000.0,12.8182,12.8341,12.8102,12.8102,2137000.0
2014-01-02 14:30:00,16.08,16.12,16.08,16.11,2256000.0,12.8102,12.8421,12.8102,12.8341,2256000.0
2014-01-02 14:40:00,16.12,16.15,16.11,16.15,1928900.0,12.8421,12.866,12.8341,12.866,1928900.0
2014-01-02 14:50:00,16.14,16.14,16.11,16.12,1664900.0,12.858,12.858,12.8341,12.8421,1664900.0
2014-01-02 15:00:00,16.12,16.13,16.11,16.13,1396200.0,12.8421,12.85,12.8341,12.85,1396200.0
2014-01-02 15:10:00,16.13,16.15,16.12,16.15,1921400.0,12.85,12.866,12.8421,12.866,1921400.0
2014-01-02 15:20:00,16.14,16.15,16.12,16.12,1948400.0,12.858,12.866,12.8421,12.8421,1948400.0
2014-01-02 15:30:00,16.12,16.14,16.1,16.11,3201900.0,12.8421,12.858,12.8261,12.8341,3201900.0
2014-01-02 15:40:00,16.11,16.14,16.1,16.13,4967300.0,12.8341,12.858,12.8261,12.85,4967300.0
2014-01-02 15:50:00,16.12,16.13,16.1,16.11,7983400.0,12.8421,12.85,12.8261,12.8341,7983400.0
2014-01-03 09:30:00,16.27,16.34,16.23,16.29,11424600.0,12.9616,13.0173,12.9297,12.9775,11424600.0
2014-01-03 09:40:00,16.29,16.33,16.25,16.32,6477900.0,12.9775,13.0094,12.9456,13.0014,6477900.0
2014-01-03 09:50:00,16.32,16.46,16.31,16.44,9712000.0,13.0014,13.1129,12.9934,13.097,9712000.0
2014-01-03 10:00:00,16.44,16.5,16.43,16.45,9122800.0,13.097,13.1448,13.089,13.105,9122800.0
2014-01-03 10:10:00,16.44,16.47,16.44,16.44,4371200.0,13.097,13.1209,13.097,13.097,4371200.0
2014-01-03 10:20:00,16.44,16.5,16.44,16.48,4649900.0,13.097,13.1448,13.097,13.1289,4649900.0
2014-01-03 10:30:00,16.47,16.48,16.42,16.42,3485400.0,13.1209,13.1289,13.0811,13.0811,3485400.0
2014-01-03 10:40:00,16.42,16.46,16.42,16.44,2354000.0,13.0811,13.1129,13.0811,13.097,2354000.0
2014-01-03 10:50:00,16.44,16.47,16.43,16.46,2029000.0,13.097,13.1209,13.089,13.1129,2029000.0
2014-01-03 11:00:00,16.47,16.49,16.46,16.49,2186600.0,13.1209,13.1368,13.1129,13.1368,2186600.0
2014-01-03 11:10:00,16.49,16.49,16.46,16.47,2932700.0,13.1368,13.1368,13.1129,13.1209,2932700.0
2014-01-03 11:20:00,16.46,16.47,16.42,16.42,2907800.0,13.1129,13.1209,13.0811,13.0811,2907800.0
2014-01-03 11:30:00,16.42,16.45,16.42,16.45,1946400.0,13.0811,13.105,13.0811,13.105,1946400.0
2014-01-03 11:40:00,16.45,16.45,16.39,16.4,2930800.0,13.105,13.105,13.0572,13.0651,2930800.0
2014-01-03 11:50:00,16.4,16.43,16.38,16.38,2250500.0,13.0651,13.089,13.0492,13.0492,2250500.0
2014-01-03 12:00:00,16.38,16.39,16.35,16.36,3351000.0,13.0492,13.0572,13.0253,13.0333,3351000.0
2014-01-03 12:10:00,16.37,16.42,16.36,16.41,2648100.0,13.0412,13.0811,13.0333,13.0731,2648100.0
2014-01-03 12:20:00,16.41,16.48,16.4,16.48,3793400.0,13.0731,13.1289,13.0651,13.1289,3793400.0
2014-01-03 12:30:00,16.48,16.49,16.45,16.48,3257800.0,13.1289,13.1368,13.105,13.1289,3257800.0
2014-01-03 12:40:00,16.48,16.5,16.47,16.49,2001200.0,13.1289,13.1448,13.1209,13.1368,2001200.0
2014-01-03 12:50:00,16.49,16.49,16.46,16.49,1818200.0,13.1368,13.1368,13.1129,13.1368,1818200.0
2014-01-03 13:00:00,16.48,16.49,16.45,16.48,1888200.0,13.1289,13.1368,13.105,13.1289,1888200.0
2014-01-03 13:10:00,16.47,16.48,16.45,16.45,1037600.0,13.1209,13.1289,13.105,13.105,1037600.0
2014-01-03 13:20:00,16.46,16.46,16.44,16.45,1075300.0,13.1129,13.1129,13.097,13.105,1075300.0
2014-01-03 13:30:00,16.46,16.46,16.41,16.44,1666300.0,13.1129,13.1129,13.0731,13.097,1666300.0
2014-01-03 13:40:00,16.44,16.44,16.4,16.42,1421800.0,13.097,13.097,13.0651,13.0811,1421800.0
2014-01-03 13:50:00,16.41,16.44,16.38,16.41,2089600.0,13.0731,13.097,13.0492,13.0731,2089600.0
2014-01-03 14:00:00,16.41,16.42,16.39,16.4,1033500.0,13.0731,13.0811,13.0572,13.0651,1033500.0
2014-01-03 14:10:00,16.4,16.41,16.39,16.4,1170200.0,13.0651,13.0731,13.0572,13.0651,1170200.0
2014-01-03 14:20:00,16.4,16.41,16.39,16.41,889600.0,13.0651,13.0731,13.0572,13.0731,889600.0
2014-01-03 14:30:00,16.41,16.45,16.4,16.44,2412500.0,13.0731,13.105,13.0651,13.097,2412500.0
2014-01-03 14:40:00,16.44,16.47,16.43,16.47,1578900.0,13.097,13.1209,13.089,13.1209,1578900.0
2014-01-03 14:50:00,16.46,16.47,16.44,16.46,1756500.0,13.1129,13.1209,13.097,13.1129,1756500.0
2014-01-03 15:00:00,16.45,16.46,16.44,16.46,1382100.0,13.105,13.1129,13.097,13.1129,1382100.0
2014-01-03 15:10:00,16.46,16.48,16.45,16.46,2221800.0,13.1129,13.1289,13.105,13.1129,2221800.0
2014-01-03 15:20:00,16.46,16.47,16.45,16.45,1704800.0,13.1129,13.1209,13.105,13.105,1704800.0
2014-01-03 15:30:00,16.46,16.47,16.45,16.46,2337000.0,13.1129,13.1209,13.105,13.1129,2337000.0
2014-01-03 15:40:00,16.45,16.46,16.4,16.42,4819800.0,13.105,13.1129,13.0651,13.0811,4819800.0
2014-01-03 15:50:00,16.43,16.43,16.4,16.41,5807300.0,13.089,13.089,13.0651,13.0731,5807300.0
2014-01-06 09:30:00,16.63,16.69,16.59,16.64,9348100.0,13.2484,13.2962,13.2165,13.2563,9348100.0
2014-01-06 09:40:00,16.64,16.65,16.57,16.65,7676900.0,13.2563,13.2643,13.2006,13.2643,7676900.0
2014-01-06 09:50:00,16.64,16.69,16.61,16.65,5372500.0,13.2563,13.2962,13.2324,13.2643,5372500.0
2014-01-06 10:00:00,16.65,16.65,16.59,16.62,4890500.0,13.2643,13.2643,13.2165,13.2404,4890500.0
2014-01-06 10:10:00,16.62,16.67,16.61,16.66,2948500.0,13.2404,13.2802,13.2324,13.2723,2948500.0
2014-01-06 10:20:00,16.67,16.67,16.63,16.64,2809500.0,13.2802,13.2802,13.2484,13.2563,2809500.0
2014-01-06 10:30:00,16.63,16.68,16.62,16.67,2713200.0,13.2484,13.2882,13.2404,13.2802,2713200.0
2014-01-06 10:40:00,16.67,16.67,16.65,16.66,2210400.0,13.2802,13.2802,13.2643,13.2723,2210400.0
2014-01-06 10:50:00,16.66,16.73,16.66,16.69,5210500.0,13.2723,13.328,13.2723,13.2962,5210500.0
2014-01-06 11:00:00,16.69,16.69,16.66,16.69,2600900.0,13.2962,13.2962,13.2723,13.2962,2600900.0
2014-01-06 11:10:00,16.68,16.68,16.6,16.62,3702300.0,13.2882,13.2882,13.2245,13.2404,3702300.0
2014-01-06 11:20:00,16.62,16.63,16.59,16.62,3018400.0,13.2404,13.2484,13.2165,13.2404,3018400.0
2014-01-06 11:30:00,16.63,16.63,16.56,16.59,3813000.0,13.2484,13.2484,13.1926,13.2165,3813000.0
2014-01-06 11:40:00,16.59,16.6,16.56,16.59,1881400.0,13.2165,13.2245,13.1926,13.2165,1881400.0
2014-01-06 11:50:00,16.59,16.62,16.58,16.62,1232100.0,13.2165,13.2404,13.2085,13.2404,1232100.0
2014-01-06 12:00:00,16.62,16.62,16.59,16.62,1105600.0,13.2404,13.2404,13.2165,13.2404,1105600.0
2014-01-06 12:10:00,16.62,16.62,16.6,16.61,963500.0,13.2404,13.2404,13.2245,13.2324,963500.0
2014-01-06 12:20:00,16.62,16.62,16.6,16.61,1031700.0,13.2404,13.2404,13.2245,13.2324,1031700.0
2014-01-06 12:30:00,16.61,16.61,16.58,16.6,1843500.0,13.2324,13.2324,13.2085,13.2245,1843500.0
2014-01-06 12:40:00,16.6,16.61,16.56,16.58,2235600.0,13.2245,13.2324,13.1926,13.2085,2235600.0
2014-01-06 12:50:00,16.57,16.6,16.57,16.6,1071600.0,13.2006,13.2245,13.2006,13.2245,1071600.0
2014-01-06 13:00:00,16.6,16.6,16.58,16.59,1094900.0,13.2245,13.2245,13.2085,13.2165,1094900.0
2014-01-06 13:10:00,16.59,16.59,16.56,16.57,1724500.0,13.2165,13.2165,13.1926,13.2006,1724500.0
2014-01-06 13:20:00,16.57,16.59,16.56,16.58,753600.0,13.2006,13.2165,13.1926,13.2085,753600.0
2014-01-06 13:30:00,16.58,16.6,16.57,16.6,803700.0,13.2085,13.2245,13.2006,13.2245,803700.0
2014-01-06 13:40:00,16.6,16.61,16.57,16.57,1361100.0,13.2245,13.2324,13.2006,13.2006,1361100.0
2014-01-06 13:50:00,16.58,16.63,16.57,16.61,3721900.0,13.2085,13.2484,13.2006,13.2324,3721900.0
2014-01-06 14:00:00,16.6,16.63,16.6,16.61,1425700.0,13.2245,13.2484,13.2245,13.2324,1425700.0
2014-01-06 14:10:00,16.6,16.63,16.6,16.61,1234900.0,13.2245,13.2484,13.2245,13.2324,1234900.0
2014-01-06 14:20:00,16.62,16.65,16.61,16.62,2253100.0,13.2404,13.2643,13.2324,13.2404,2253100.0
2014-01-06 14:30:00,16.62,16.65,16.62,16.64,1525000.0,13.2404,13.2643,13.2404,13.2563,1525000.0
2014-01-06 14:40:00,16.64,16.68,16.64,16.67,1952800.0,13.2563,13.2882,13.2563,13.2802,1952800.0
2014-01-06 14:50:00,16.67,16.68,16.65,16.66,1696500.0,13.2802,13.2882,13.2643,13.2723,1696500.0
2014-01-06 15:00:00,16.66,16.66,16.61,16.62,2003300.0,13.2723,13.2723,13.2324,13.2404,2003300.0
2014-01-06 15:10:00,16.62,16.64,16.61,16.63,2212000.0,13.2404,13.2563,13.2324,13.2484,2212000.0
2014-01-06 15:20:00,16.63,16.63,16.62,16.62,1158500.0,13.2484,13.2484,13.2404,13.2404,1158500.0
2014-01-06 15:30:00,16.63,16.63,16.6,16.62,2601600.0,13.2484,13.2484,13.2245,13.2404,2601600.0
2014-01-06 15:40:00,16.62,16.63,16.61,16.63,2838700.0,13.2404,13.2484,13.2324,13.2484,2838700.0
2014-01-06 15:50:00,16.63,16.66,16.62,16.65,7867100.0,13.2484,13.2723,13.2404,13.2643,7867100.0
2014-01-07 09:30:00,16.77,16.79,16.66,16.71,11312100.0,13.3599,13.3758,13.2723,13.3121,11312100.0
2014-01-07 09:40:00,16.71,16.74,16.6,16.6,7311800.0,13.3121,13.336,13.2245,13.2245,7311800.0
2014-01-07 09:50:00,16.6,16.69,16.6,16.69,4801900.0,13.2245,13.2962,13.2245,13.2962,4801900.0
2014-01-07 10:00:00,16.69,16.69,16.57,16.57,6808700.0,13.2962,13.2962,13.2006,13.2006,6808700.0
2014-01-07 10:10:00,16.58,16.61,16.56,16.59,4174600.0,13.2085,13.2324,13.1926,13.2165,4174600.0
2014-01-07 10:20:00,16.6,16.64,16.59,16.64,3017400.0,13.2245,13.2563,13.2165,13.2563,3017400.0
2014-01-07 10:30:00,16.64,16.65,16.6,16.6,2432800.0,13.2563,13.2643,13.2245,13.2245,2432800.0
2014-01-07 10:40:00,16.61,16.64,16.61,16.63,1477800.0,13.2324,13.2563,13.2324,13.2484,1477800.0
2014-01-07 10:50:00,16.63,16.65,16.61,16.62,1423600.0,13.2484,13.2643,13.2324,13.2404,1423600.0
2014-01-07 11:00:00,16.62,16.62,16.57,16.58,2817800.0,13.2404,13.2404,13.2006,13.2085,2817800.0
2014-01-07 11:10:00,16.59,16.59,16.53,16.56,4251100.0,13.2165,13.2165,13.1687,13.1926,4251100.0
2014-01-07 11:20:00,16.55,16.56,16.54,16.55,1318200.0,13.1846,13.1926,13.1767,13.1846,1318200.0
2014-01-07 11:30:00,16.54,16.58,16.54,16.56,1791100.0,13.1767,13.2085,13.1767,13.1926,1791100.0
2014-01-07 11:40:00,16.55,16.57,16.53,16.55,1656200.0,13.1846,13.2006,13.1687,13.1846,1656200.0
2014-01-07 11:50:00,16.55,16.55,16.51,16.52,1575400.0,13.1846,13.1846,13.1528,13.1607,1575400.0
2014-01-07 12:00:00,16.53,16.54,16.52,16.53,1015200.0,13.1687,13.1767,13.1607,13.1687,1015200.0
2014-01-07 12:10:00,16.53,16.53,16.51,16.52,1055100.0,13.1687,13.1687,13.1528,13.1607,1055100.0
2014-01-07 12:20:00,16.51,16.52,16.51,16.51,1132000.0,13.1528,13.1607,13.1528,13.1528,1132000.0
2014-01-07 12:30:00,16.51,16.52,16.5,16.52,1868800.0,13.1528,13.1607,13.1448,13.1607,1868800.0
2014-01-07 12:40:00,16.52,16.54,16.51,16.52,1754100.0,13.1607,13.1767,13.1528,13.1607,1754100.0
2014-01-07 12:50:00,16.52,16.52,16.5,16.52,1221700.0,13.1607,13.1607,13.1448,13.1607,1221700.0
2014-01-07 13:00:00,16.52,16.52,16.5,16.5,1190900.0,13.1607,13.1607,13.1448,13.1448,1190900.0
2014-01-07 13:10:00,16.51,16.52,16.5,16.52,1260700.0,13.1528,13.1607,13.1448,13.1607,1260700.0
2014-01-07 13:20:00,16.51,16.54,16.5,16.54,2136100.0,13.1528,13.1767,13.1448,13.1767,2136100.0
2014-01-07 13:30:00,16.54,16.55,16.52,16.54,1335600.0,13.1767,13.1846,13.1607,13.1767,1335600.0
2014-01-07 13:40:00,16.54,16.54,16.52,16.52,663400.0,13.1767,13.1767,13.1607,13.1607,663400.0
2014-01-07 13:50:00,16.53,16.53,16.51,16.52,1253700.0,13.1687,13.1687,13.1528,13.1607,1253700.0
2014-01-07 14:00:00,16.52,16.52,16.5,16.5,2289400.0,13.1607,13.1607,13.1448,13.1448,2289400.0
2014-01-07 14:10:00,16.5,16.51,16.5,16.5,490500.0,13.1448,13.1528,13.1448,13.1448,490500.0
2014-01-07 14:20:00,16.51,16.54,16.49,16.5,4265400.0,13.1528,13.1767,13.1368,13.1448,4265400.0
2014-01-07 14:30:00,16.5,16.52,16.5,16.5,1149200.0,13.1448,13.1607,13.1448,13.1448,1149200.0
2014-01-07 14:40:00,16.51,16.51,16.49,16.49,756500.0,13.1528,13.1528,13.1368,13.1368,756500.0
2014-01-07 14:50:00,16.49,16.5,16.45,16.46,2146000.0,13.1368,13.1448,13.105,13.1129,2146000.0
2014-01-07 15:00:00,16.45,16.5,16.45,16.5,1416600.0,13.105,13.1448,13.105,13.1448,1416600.0
2014-01-07 15:10:00,16.5,16.5,16.46,16.48,2162800.0,13.1448,13.1448,13.1129,13.1289,2162800.0
2014-01-07 15:20:00,16.48,16.51,16.46,16.5,3525500.0,13.1289,13.1528,13.1129,13.1448,3525500.0
2014-01-07 15:30:00,16.5,16.51,16.48,16.5,2359700.0,13.1448,13.1528,13.1289,13.1448,2359700.0
2014-01-07 15:40:00,16.5,16.52,16.49,16.5,2465100.0,13.1448,13.1607,13.1368,13.1448,2465100.0
2014-01-07 15:50:00,16.5,16.51,16.46,16.49,7295800.0,13.1448,13.1528,13.1129,13.1368,7295800.0
2014-01-08 09:30:00,16.67,16.69,16.61,16.67,8178300.0,13.2802,13.2962,13.2324,13.2802,8178300.0
2014-01-08 09:40:00,16.66,16.67,16.61,16.64,3823100.0,13.2723,13.2802,13.2324,13.2563,3823100.0
2014-01-08 09:50:00,16.64,16.67,16.62,16.66,3832000.0,13.2563,13.2802,13.2404,13.2723,3832000.0
2014-01-08 10:00:00,16.66,16.67,16.64,16.64,2954200.0,13.2723,13.2802,13.2563,13.2563,2954200.0
2014-01-08 10:10:00,16.64,16.65,16.61,16.64,2787700.0,13.2563,13.2643,13.2324,13.2563,2787700.0
2014-01-08 10:20:00,16.63,16.65,16.61,16.61,3777500.0,13.2484,13.2643,13.2324,13.2324,3777500.0
2014-01-08 10:30:00,16.62,16.65,16.61,16.64,3703900.0,13.2404,13.2643,13.2324,13.2563,3703900.0
2014-01-08 10:40:00,16.64,16.64,16.61,16.62,2175900.0,13.2563,13.2563,13.2324,13.2404,2175900.0
2014-01-08 10:50:00,16.62,16.66,16.61,16.65,2792000.0,13.2404,13.2723,13.2324,13.2643,2792000.0
2014-01-08 11:00:00,16.66,16.66,16.63,16.64,1950100.0,13.2723,13.2723,13.2484,13.2563,1950100.0
2014-01-08 11:10:00,16.63,16.64,16.62,16.63,1339700.0,13.2484,13.2563,13.2404,13.2484,1339700.0
2014-01-08 11:20:00,16.63,16.63,16.62,16.63,1346300.0,13.2484,13.2484,13.2404,13.2484,1346300.0
2014-01-08 11:30:00,16.63,16.63,16.61,16.62,1986400.0,13.2484,13.2484,13.2324,13.2404,1986400.0
2014-01-08 11:40:00,16.62,16.62,16.6,16.62,1871400.0,13.2404,13.2404,13.2245,13.2404,1871400.0
2014-01-08 11:50:00,16.62,16.62,16.6,16.62,1451800.0,13.2404,13.2404,13.2245,13.2404,1451800.0
2014-01-08 12:00:00,16.62,16.62,16.6,16.61,640100.0,13.2404,13.2404,13.2245,13.2324,640100.0
2014-01-08 12:10:00,16.61,16.61,16.6,16.6,684100.0,13.2324,13.2324,13.2245,13.2245,684100.0
2014-01-08 12:20:00,16.61,16.61,16.6,16.61,1197900.0,13.2324,13.2324,13.2245,13.2324,1197900.0
2014-01-08 12:30:00,16.61,16.61,16.57,16.59,2324500.0,13.2324,13.2324,13.2006,13.2165,2324500.0
2014-01-08 12:40:00,16.59,16.6,16.58,16.6,712600.0,13.2165,13.2245,13.2085,13.2245,712600.0
2014-01-08 12:50:00,16.6,16.6,16.57,16.59,1242900.0,13.2245,13.2245,13.2006,13.2165,1242900.0
2014-01-08 13:00:00,16.59,16.59,16.58,16.59,716800.0,13.2165,13.2165,13.2085,13.2165,716800.0
2014-01-08 13:10:00,16.59,16.61,16.58,16.59,1825500.0,13.2165,13.2324,13.2085,13.2165,1825500.0
2014-01-08 13:20:00,16.58,16.59,16.56,16.57,1239200.0,13.2085,13.2165,13.1926,13.2006,1239200.0
2014-01-08 13:30:00,16.57,16.58,16.57,16.58,803100.0,13.2006,13.2085,13.2006,13.2085,803100.0
2014-01-08 13:40:00,16.58,16.59,16.57,16.59,1040000.0,13.2085,13.2165,13.2006,13.2165,1040000.0
2014-01-08 13:50:00,16.59,16.62,16.58,16.61,1381500.0,13.2165,13.2404,13.2085,13.2324,1381500.0
2014-01-08 14:00:00,16.61,16.62,16.57,16.58,2970600.0,13.2324,13.2404,13.2006,13.2085,2970600.0
2014-01-08 14:10:00,16.58,16.62,16.57,16.61,3316500.0,13.2085,13.2404,13.2006,13.2324,3316500.0
2014-01-08 14:20:00,16.62,16.62,16.59,16.6,2165700.0,13.2404,13.2404,13.2165,13.2245,2165700.0
2014-01-08 14:30:00,16.6,16.61,16.59,16.61,1116500.0,13.2245,13.2324,13.2165,13.2324,1116500.0
2014-01-08 14:40:00,16.61,16.62,16.61,16.62,541200.0,13.2324,13.2404,13.2324,13.2404,541200.0
2014-01-08 14:50:00,16.62,16.63,16.6,16.6,1747500.0,13.2404,13.2484,13.2245,13.2245,1747500.0
2014-01-08 15:00:00,16.61,16.61,16.58,16.59,1676100.0,13.2324,13.2324,13.2085,13.2165,1676100.0
2014-01-08 15:10:00,16.59,16.59,16.57,16.59,2197000.0,13.2165,13.2165,13.2006,13.2165,2197000.0
2014-01-08 15:20:00,16.59,16.59,16.54,16.56,2948600.0,13.2165,13.2165,13.1767,13.1926,2948600.0
2014-01-08 15:30:00,16.55,16.58,16.54,16.57,1990900.0,13.1846,13.2085,13.1767,13.2006,1990900.0
2014-01-08 15:40:00,16.58,16.6,16.56,16.6,3701500.0,13.2085,13.2245,13.1926,13.2245,3701500.0
2014-01-08 15:50:00,16.6,16.61,16.57,16.59,6418600.0,13.2245,13.2324,13.2006,13.2165,6418600.0
2014-01-09 09:30:00,16.67,16.69,16.62,16.67,5364500.0,13.2802,13.2962,13.2404,13.2802,5364500.0
2014-01-09 09:40:00,16.68,16.77,16.65,16.77,5473800.0,13.2882,13.3599,13.2643,13.3599,5473800.0
2014-01-09 09:50:00,16.77,16.77,16.71,16.75,4737700.0,13.3599,13.3599,13.3121,13.344,4737700.0
2014-01-09 10:00:00,16.75,16.76,16.73,16.74,4002200.0,13.344,13.3519,13.328,13.336,4002200.0
2014-01-09 10:10:00,16.75,16.75,16.71,16.73,2919500.0,13.344,13.344,13.3121,13.328,2919500.0
2014-01-09 10:20:00,16.72,16.73,16.7,16.71,3202100.0,13.3201,13.328,13.3041,13.3121,3202100.0
2014-01-09 10:30:00,16.71,16.72,16.69,16.71,2024100.0,13.3121,13.3201,13.2962,13.3121,2024100.0
2014-01-09 10:40:00,16.71,16.72,16.68,16.7,2748500.0,13.3121,13.3201,13.2882,13.3041,2748500.0
2014-01-09 10:50:00,16.7,16.7,16.67,16.69,1886000.0,13.3041,13.3041,13.2802,13.2962,1886000.0
2014-01-09 11:00:00,16.7,16.7,16.68,16.69,1713800.0,13.3041,13.3041,13.2882,13.2962,1713800.0
2014-01-09 11:10:00,16.69,16.7,16.66,16.69,2501200.0,13.2962,13.3041,13.2723,13.2962,2501200.0
2014-01-09 11:20:00,16.7,16.73,16.69,16.72,1608100.0,13.3041,13.328,13.2962,13.3201,1608100.0
2014-01-09 11:30:00,16.72,16.72,16.71,16.72,611900.0,13.3201,13.3201,13.3121,13.3201,611900.0
2014-01-09 11:40:00,16.72,16.73,16.71,16.73,924300.0,13.3201,13.328,13.3121,13.328,924300.0
2014-01-09 11:50:00,16.73,16.75,16.72,16.75,1955600.0,13.328,13.344,13.3201,13.344,1955600.0
2014-01-09 12:00:00,16.75,16.75,16.73,16.75,2147300.0,13.344,13.344,13.328,13.344,2147300.0
2014-01-09 12:10:00,16.75,16.75,16.74,16.75,790000.0,13.344,13.344,13.336,13.344,790000.0
2014-01-09 12:20:00,16.75,16.76,16.74,16.75,1959800.0,13.344,13.3519,13.336,13.344,1959800.0
2014-01-09 12:30:00,16.75,16.75,16.74,16.74,941300.0,13.344,13.344,13.336,13.336,941300.0
2014-01-09 12:40:00,16.75,16.75,16.73,16.73,1248800.0,13.344,13.344,13.328,13.328,1248800.0
2014-01-09 12:50:00,16.74,16.75,16.73,16.75,799100.0,13.336,13.344,13.328,13.344,799100.0
2014-01-09 13:00:00,16.75,16.75,16.74,16.74,715800.0,13.344,13.344,13.336,13.336,715800.0
2014-01-09 13:10:00,16.75,16.75,16.74,16.75,639100.0,13.344,13.344,13.336,13.344,639100.0
2014-01-09 13:20:00,16.75,16.75,16.74,16.75,1294000.0,13.344,13.344,13.336,13.344,1294000.0
2014-01-09 13:30:00,16.75,16.75,16.73,16.74,1030200.0,13.344,13.344,13.328,13.336,1030200.0
2014-01-09 13:40:00,16.74,16.75,16.73,16.75,951900.0,13.336,13.344,13.328,13.344,951900.0
2014-01-09 13:50:00,16.75,16.75,16.73,16.75,1368700.0,13.344,13.344,13.328,13.344,1368700.0
2014-01-09 14:00:00,16.74,16.75,16.73,16.75,1960700.0,13.336,13.344,13.328,13.344,1960700.0
2014-01-09 14:10:00,16.74,16.75,16.74,16.75,804600.0,13.336,13.344,13.336,13.344,804600.0
2014-01-09 14:20:00,16.75,16.76,16.74,16.75,1465300.0,13.344,13.3519,13.336,13.344,1465300.0
2014-01-09 14:30:00,16.74,16.76,16.74,16.75,1065200.0,13.336,13.3519,13.336,13.344,1065200.0
2014-01-09 14:40:00,16.74,16.77,16.74,16.77,2316300.0,13.336,13.3599,13.336,13.3599,2316300.0
2014-01-09 14:50:00,16.76,16.79,16.76,16.79,2008400.0,13.3519,13.3758,13.3519,13.3758,2008400.0
2014-01-09 15:00:00,16.79,16.8,16.78,16.8,2231700.0,13.3758,13.3838,13.3679,13.3838,2231700.0
2014-01-09 15:10:00,16.8,16.8,16.79,16.8,2513300.0,13.3838,13.3838,13.3758,13.3838,2513300.0
2014-01-09 15:20:00,16.8,16.82,16.79,16.82,2596500.0,13.3838,13.3997,13.3758,13.3997,2596500.0
2014-01-09 15:30:00,16.82,16.83,16.79,16.82,3832400.0,13.3997,13.4077,13.3758,13.3997,3832400.0
2014-01-09 15:40:00,16.81,16.83,16.81,16.83,1849400.0,13.3918,13.4077,13.3918,13.4077,1849400.0
2014-01-09 15:50:00,16.83,16.85,16.82,16.85,6270500.0,13.4077,13.4236,13.3997,13.4236,6270500.0
2014-01-10 09:30:00,16.75,16.77,16.62,16.74,8257800.0,13.344,13.3599,13.2404,13.336,8257800.0
2014-01-10 09:40:00,16.74,16.77,16.7,16.71,4542700.0,13.336,13.3599,13.3041,13.3121,4542700.0
2014-01-10 09:50:00,16.71,16.74,16.7,16.71,2435900.0,13.3121,13.336,13.3041,13.3121,2435900.0
2014-01-10 10:00:00,16.7,16.72,16.64,16.65,4190700.0,13.3041,13.3201,13.2563,13.2643,4190700.0
2014-01-10 10:10:00,16.65,16.67,16.62,16.66,3900200.0,13.2643,13.2802,13.2404,13.2723,3900200.0
2014-01-10 10:20:00,16.66,16.66,16.64,16.66,2531700.0,13.2723,13.2723,13.2563,13.2723,2531700.0
2014-01-10 10:30:00,16.66,16.66,16.62,16.63,1784900.0,13.2723,13.2723,13.2404,13.2484,1784900.0
2014-01-10 10:40:00,16.64,16.66,16.63,16.64,2187500.0,13.2563,13.2723,13.2484,13.2563,2187500.0
2014-01-10 10:50:00,16.65,16.69,16.64,16.68,2232700.0,13.2643,13.2962,13.2563,13.2882,2232700.0
2014-01-10 11:00:00,16.68,16.69,16.66,16.68,1365700.0,13.2882,13.2962,13.2723,13.2882,1365700.0
2014-01-10 11:10:00,16.68,16.7,16.67,16.69,1811000.0,13.2882,13.3041,13.2802,13.2962,1811000.0
2014-01-10 11:20:00,16.69,16.69,16.66,16.66,999900.0,13.2962,13.2962,13.2723,13.2723,999900.0
2014-01-10 11:30:00,16.66,16.67,16.65,16.66,1876000.0,13.2723,13.2802,13.2643,13.2723,1876000.0
2014-01-10 11:40:00,16.67,16.67,16.64,16.64,1384500.0,13.2802,13.2802,13.2563,13.2563,1384500.0
2014-01-10 11:50:00,16.64,16.65,16.63,16.64,1362300.0,13.2563,13.2643,13.2484,13.2563,1362300.0
2014-01-10 12:00:00,16.64,16.64,16.62,16.63,1260100.0,13.2563,13.2563,13.2404,13.2484,1260100.0
2014-01-10 12:10:00,16.63,16.66,16.61,16.65,1906200.0,13.2484,13.2723,13.2324,13.2643,1906200.0
2014-01-10 12:20:00,16.66,16.67,16.65,16.66,1032500.0,13.2723,13.2802,13.2643,13.2723,1032500.0
2014-01-10 12:30:00,16.66,16.67,16.65,16.66,894000.0,13.2723,13.2802,13.2643,13.2723,894000.0
2014-01-10 12:40:00,16.66,16.7,16.66,16.68,1710400.0,13.2723,13.3041,13.2723,13.2882,1710400.0
2014-01-10 12:50:00,16.68,16.68,16.65,16.66,687100.0,13.2882,13.2882,13.2643,13.2723,687100.0
2014-01-10 13:00:00,16.66,16.68,16.65,16.66,909000.0,13.2723,13.2882,13.2643,13.2723,909000.0
2014-01-10 13:10:00,16.66,16.68,16.66,16.68,558600.0,13.2723,13.2882,13.2723,13.2882,558600.0
2014-01-10 13:20:00,16.68,16.69,16.66,16.68,1239100.0,13.2882,13.2962,13.2723,13.2882,1239100.0
2014-01-10 13:30:00,16.67,16.69,16.67,16.69,465700.0,13.2802,13.2962,13.2802,13.2962,465700.0
2014-01-10 13:40:00,16.69,16.71,16.68,16.7,1523000.0,13.2962,13.3121,13.2882,13.3041,1523000.0
2014-01-10 13:50:00,16.7,16.71,16.67,16.67,1018800.0,13.3041,13.3121,13.2802,13.2802,1018800.0
2014-01-10 14:00:00,16.67,16.69,16.66,16.67,1043600.0,13.2802,13.2962,13.2723,13.2802,1043600.0
2014-01-10 14:10:00,16.66,16.67,16.66,16.66,576600.0,13.2723,13.2802,13.2723,13.2723,576600.0
2014-01-10 14:20:00,16.66,16.68,16.66,16.67,1017700.0,13.2723,13.2882,13.2723,13.2802,1017700.0
2014-01-10 14:30:00,16.67,16.68,16.66,16.67,955800.0,13.2802,13.2882,13.2723,13.2802,955800.0
2014-01-10 14:40:00,16.68,16.69,16.66,16.69,1097800.0,13.2882,13.2962,13.2723,13.2962,1097800.0
2014-01-10 14:50:00,16.69,16.7,16.67,16.69,1287000.0,13.2962,13.3041,13.2802,13.2962,1287000.0
2014-01-10 15:00:00,16.69,16.73,16.68,16.73,1928500.0,13.2962,13.328,13.2882,13.328,1928500.0
2014-01-10 15:10:00,16.73,16.76,16.72,16.76,3344700.0,13.328,13.3519,13.3201,13.3519,3344700.0
2014-01-10 15:20:00,16.76,16.76,16.74,16.75,2267400.0,13.3519,13.3519,13.336,13.344,2267400.0
2014-01-10 15:30:00,16.75,16.77,16.74,16.75,2552600.0,13.344,13.3599,13.336,13.344,2552600.0
2014-01-10 15:40:00,16.75,16.77,16.74,16.76,2623300.0,13.344,13.3599,13.336,13.3519,2623300.0
2014-01-10 15:50:00,16.76,16.79,16.75,16.77,6612800.0,13.3519,13.3758,13.344,13.3599,6612800.0
2014-01-13 09:30:00,16.79,16.8,16.71,16.71,5357200.0,13.3758,13.3838,13.3121,13.3121,5357200.0
2014-01-13 09:40:00,16.71,16.74,16.67,16.73,3492500.0,13.3121,13.336,13.2802,13.328,3492500.0
2014-01-13 09:50:00,16.73,16.73,16.67,16.68,2342500.0,13.328,13.328,13.2802,13.2882,2342500.0
2014-01-13 10:00:00,16.68,16.7,16.67,16.69,1886900.0,13.2882,13.3041,13.2802,13.2962,1886900.0
2014-01-13 10:10:00,16.69,16.71,16.68,16.69,1729500.0,13.2962,13.3121,13.2882,13.2962,1729500.0
2014-01-13 10:20:00,16.69,16.7,16.67,16.68,2366800.0,13.2962,13.3041,13.2802,13.2882,2366800.0
2014-01-13 10:30:00,16.68,16.7,16.67,16.68,1491000.0,13.2882,13.3041,13.2802,13.2882,1491000.0
2014-01-13 10:40:00,16.68,16.69,16.67,16.69,1587400.0,13.2882,13.2962,13.2802,13.2962,1587400.0
2014-01-13 10:50:00,16.69,16.69,16.67,16.68,932700.0,13.2962,13.2962,13.2802,13.2882,932700.0
2014-01-13 11:00:00,16.68,16.68,16.67,16.67,1177800.0,13.2882,13.2882,13.2802,13.2802,1177800.0
2014-01-13 11:10:00,16.67,16.72,16.67,16.72,1797800.0,13.2802,13.3201,13.2802,13.3201,1797800.0
2014-01-13 11:20:00,16.72,16.73,16.7,16.71,1981200.0,13.3201,13.328,13.3041,13.3121,1981200.0
2014-01-13 11:30:00,16.72,16.73,16.7,16.71,965900.0,13.3201,13.328,13.3041,13.3121,965900.0
2014-01-13 11:40:00,16.72,16.73,16.71,16.73,788700.0,13.3201,13.328,13.3121,13.328,788700.0
2014-01-13 11:50:00,16.73,16.75,16.72,16.75,1082900.0,13.328,13.344,13.3201,13.344,1082900.0
2014-01-13 12:00:00,16.74,16.75,16.72,16.74,1073700.0,13.336,13.344,13.3201,13.336,1073700.0
2014-01-13 12:10:00,16.74,16.75,16.73,16.73,947900.0,13.336,13.344,13.328,13.328,947900.0
2014-01-13 12:20:00,16.74,16.75,16.72,16.73,1089800.0,13.336,13.344,13.3201,13.328,1089800.0
2014-01-13 12:30:00,16.73,16.73,16.7,16.71,974900.0,13.328,13.328,13.3041,13.3121,974900.0
2014-01-13 12:40:00,16.71,16.71,16.67,16.67,1602600.0,13.3121,13.3121,13.2802,13.2802,1602600.0
2014-01-13 12:50:00,16.68,16.69,16.65,16.66,1344900.0,13.2882,13.2962,13.2643,13.2723,1344900.0
2014-01-13 13:00:00,16.65,16.66,16.63,16.64,2294600.0,13.2643,13.2723,13.2484,13.2563,2294600.0
2014-01-13 13:10:00,16.64,16.65,16.61,16.63,1537000.0,13.2563,13.2643,13.2324,13.2484,1537000.0
2014-01-13 13:20:00,16.63,16.66,16.61,16.66,2000300.0,13.2484,13.2723,13.2324,13.2723,2000300.0
2014-01-13 13:30:00,16.65,16.66,16.62,16.62,1018100.0,13.2643,13.2723,13.2404,13.2404,1018100.0
2014-01-13 13:40:00,16.62,16.63,16.58,16.58,2246600.0,13.2404,13.2484,13.2085,13.2085,2246600.0
2014-01-13 13:50:00,16.58,16.6,16.56,16.6,1517900.0,13.2085,13.2245,13.1926,13.2245,1517900.0
2014-01-13 14:00:00,16.6,16.6,16.54,16.55,2352600.0,13.2245,13.2245,13.1767,13.1846,2352600.0
2014-01-13 14:10:00,16.55,16.55,16.5,16.51,3431500.0,13.1846,13.1846,13.1448,13.1528,3431500.0
2014-01-13 14:20:00,16.51,16.52,16.5,16.52,1384000.0,13.1528,13.1607,13.1448,13.1607,1384000.0
2014-01-13 14:30:00,16.51,16.52,16.5,16.51,1929900.0,13.1528,13.1607,13.1448,13.1528,1929900.0
2014-01-13 14:40:00,16.51,16.52,16.48,16.51,3009000.0,13.1528,13.1607,13.1289,13.1528,3009000.0
2014-01-13 14:50:00,16.51,16.53,16.48,16.52,2119800.0,13.1528,13.1687,13.1289,13.1607,2119800.0
2014-01-13 15:00:00,16.51,16.52,16.41,16.43,4469900.0,13.1528,13.1607,13.0731,13.089,4469900.0
2014-01-13 15:10:00,16.42,16.46,16.42,16.45,2629200.0,13.0811,13.1129,13.0811,13.105,2629200.0
2014-01-13 15:20:00,16.44,16.45,16.42,16.43,2028300.0,13.097,13.105,13.0811,13.089,2028300.0
2014-01-13 15:30:00,16.43,16.44,16.4,16.41,2966000.0,13.089,13.097,13.0651,13.0731,2966000.0
2014-01-13 15:40:00,16.4,16.44,16.4,16.44,4250000.0,13.0651,13.097,13.0651,13.097,4250000.0
2014-01-13 15:50:00,16.44,16.44,16.41,16.41,6715900.0,13.097,13.097,13.0731,13.0731,6715900.0
2014-01-14 09:30:00,16.54,16.72,16.54,16.67,7367400.0,13.1767,13.3201,13.1767,13.2802,7367400.0
2014-01-14 09:40:00,16.67,16.68,16.63,16.64,4155900.0,13.2802,13.2882,13.2484,13.2563,4155900.0
2014-01-14 09:50:00,16.65,16.65,16.59,16.64,4188200.0,13.2643,13.2643,13.2165,13.2563,4188200.0
2014-01-14 10:00:00,16.64,16.68,16.62,16.64,3504900.0,13.2563,13.2882,13.2404,13.2563,3504900.0
2014-01-14 10:10:00,16.64,16.65,16.62,16.63,1621600.0,13.2563,13.2643,13.2404,13.2484,1621600.0
2014-01-14 10:20:00,16.64,16.64,16.6,16.6,2019600.0,13.2563,13.2563,13.2245,13.2245,2019600.0
2014-01-14 10:30:00,16.6,16.62,16.59,16.59,1758700.0,13.2245,13.2404,13.2165,13.2165,1758700.0
2014-01-14 10:40:00,16.59,16.62,16.53,16.55,2490700.0,13.2165,13.2404,13.1687,13.1846,2490700.0
2014-01-14 10:50:00,16.55,16.59,16.54,16.58,1766500.0,13.1846,13.2165,13.1767,13.2085,1766500.0
2014-01-14 11:00:00,16.58,16.6,16.57,16.58,1230400.0,13.2085,13.2245,13.2006,13.2085,1230400.0
2014-01-14 11:10:00,16.57,16.61,16.57,16.61,1429500.0,13.2006,13.2324,13.2006,13.2324,1429500.0
2014-01-14 11:20:00,16.61,16.62,16.59,16.6,1700800.0,13.2324,13.2404,13.2165,13.2245,1700800.0
2014-01-14 11:30:00,16.6,16.61,16.58,16.6,1207700.0,13.2245,13.2324,13.2085,13.2245,1207700.0
2014-01-14 11:40:00,16.59,16.61,16.58,16.6,822600.0,13.2165,13.2324,13.2085,13.2245,822600.0
2014-01-14 11:50:00,16.6,16.61,16.57,16.58,1144000.0,13.2245,13.2324,13.2006,13.2085,1144000.0
2014-01-14 12:00:00,16.59,16.59,16.58,16.59,660400.0,13.2165,13.2165,13.2085,13.2165,660400.0
2014-01-14 12:10:00,16.59,16.65,16.58,16.65,2652400.0,13.2165,13.2643,13.2085,13.2643,2652400.0
2014-01-14 12:20:00,16.65,16.66,16.64,16.64,3225400.0,13.2643,13.2723,13.2563,13.2563,3225400.0
2014-01-14 12:30:00,16.64,16.69,16.64,16.69,1892300.0,13.2563,13.2962,13.2563,13.2962,1892300.0
2014-01-14 12:40:00,16.69,16.7,16.68,16.7,1492800.0,13.2962,13.3041,13.2882,13.3041,1492800.0
2014-01-14 12:50:00,16.7,16.7,16.67,16.68,1463400.0,13.3041,13.3041,13.2802,13.2882,1463400.0
2014-01-14 13:00:00,16.67,16.7,16.65,16.68,2032200.0,13.2802,13.3041,13.2643,13.2882,2032200.0
2014-01-14 13:10:00,16.68,16.69,16.67,16.68,913100.0,13.2882,13.2962,13.2802,13.2882,913100.0
2014-01-14 13:20:00,16.67,16.69,16.67,16.69,1269400.0,13.2802,13.2962,13.2802,13.2962,1269400.0
2014-01-14 13:30:00,16.69,16.7,16.67,16.69,1143600.0,13.2962,13.3041,13.2802,13.2962,1143600.0
2014-01-14 13:40:00,16.69,16.7,16.68,16.69,1068400.0,13.2962,13.3041,13.2882,13.2962,1068400.0
2014-01-14 13:50:00,16.68,16.7,16.68,16.69,1066200.0,13.2882,13.3041,13.2882,13.2962,1066200.0
2014-01-14 14:00:00,16.69,16.7,16.68,16.69,1904200.0,13.2962,13.3041,13.2882,13.2962,1904200.0
2014-01-14 14:10:00,16.69,16.7,16.67,16.69,1663000.0,13.2962,13.3041,13.2802,13.2962,1663000.0
2014-01-14 14:20:00,16.69,16.71,16.68,16.7,1865400.0,13.2962,13.3121,13.2882,13.3041,1865400.0
2014-01-14 14:30:00,16.7,16.72,16.69,16.71,2102900.0,13.3041,13.3201,13.2962,13.3121,2102900.0
2014-01-14 14:40:00,16.71,16.71,16.69,16.69,1491700.0,13.3121,13.3121,13.2962,13.2962,1491700.0
2014-01-14 14:50:00,16.7,16.71,16.69,16.7,1294300.0,13.3041,13.3121,13.2962,13.3041,1294300.0
2014-01-14 15:00:00,16.69,16.72,16.69,16.71,1958100.0,13.2962,13.3201,13.2962,13.3121,1958100.0
2014-01-14 15:10:00,16.71,16.75,16.71,16.74,2584400.0,13.3121,13.344,13.3121,13.336,2584400.0
2014-01-14 15:20:00,16.74,16.75,16.73,16.73,3193900.0,13.336,13.344,13.328,13.328,3193900.0
2014-01-14 15:30:00,16.73,16.75,16.73,16.75,2146600.0,13.328,13.344,13.328,13.344,2146600.0
2014-01-14 15:40:00,16.74,16.75,16.71,16.73,4482100.0,13.336,13.344,13.3121,13.328,4482100.0
2014-01-14 15:50:00,16.72,16.76,16.7,16.76,9834300.0,13.3201,13.3519,13.3041,13.3519,9834300.0
2014-01-15 09:30:00,17.23,17.32,17.17,17.26,23656700.0,13.7264,13.7981,13.6786,13.7503,23656700.0
2014-01-15 09:40:00,17.26,17.31,17.19,17.3,15678800.0,13.7503,13.7901,13.6945,13.7821,15678800.0
2014-01-15 09:50:00,17.3,17.33,17.25,17.3,10506400.0,13.7821,13.806,13.7423,13.7821,10506400.0
2014-01-15 10:00:00,17.3,17.39,17.28,17.36,11568700.0,13.7821,13.8538,13.7662,13.8299,11568700.0
2014-01-15 10:10:00,17.36,17.42,17.35,17.35,10794500.0,13.8299,13.8777,13.822,13.822,10794500.0
2014-01-15 10:20:00,17.36,17.37,17.23,17.27,12564000.0,13.8299,13.8379,13.7264,13.7582,12564000.0
2014-01-15 10:30:00,17.28,17.3,17.23,17.24,7655700.0,13.7662,13.7821,13.7264,13.7343,7655700.0
2014-01-15 10:40:00,17.24,17.25,17.17,17.19,14946500.0,13.7343,13.7423,13.6786,13.6945,14946500.0
2014-01-15 10:50:00,17.2,17.23,17.18,17.2,7753400.0,13.7025,13.7264,13.6865,13.7025,7753400.0
2014-01-15 11:00:00,17.2,17.25,17.18,17.22,6423000.0,13.7025,13.7423,13.6865,13.7184,6423000.0
2014-01-15 11:10:00,17.22,17.26,17.2,17.23,7819300.0,13.7184,13.7503,13.7025,13.7264,7819300.0
2014-01-15 11:20:00,17.23,17.25,17.19,17.21,6183000.0,13.7264,13.7423,13.6945,13.7104,6183000.0
2014-01-15 11:30:00,17.21,17.22,17.17,17.2,8222200.0,13.7104,13.7184,13.6786,13.7025,8222200.0
2014-01-15 11:40:00,17.2,17.2,17.11,17.17,14070500.0,13.7025,13.7025,13.6308,13.6786,14070500.0
2014-01-15 11:50:00,17.17,17.24,17.14,17.23,7649700.0,13.6786,13.7343,13.6547,13.7264,7649700.0
2014-01-15 12:00:00,17.23,17.26,17.19,17.2,8611400.0,13.7264,13.7503,13.6945,13.7025,8611400.0
2014-01-15 12:10:00,17.2,17.21,17.15,17.18,7268100.0,13.7025,13.7104,13.6626,13.6865,7268100.0
2014-01-15 12:20:00,17.18,17.19,17.15,17.18,7323200.0,13.6865,13.6945,13.6626,13.6865,7323200.0
2014-01-15 12:30:00,17.18,17.19,17.15,17.19,3070600.0,13.6865,13.6945,13.6626,13.6945,3070600.0
2014-01-15 12:40:00,17.19,17.2,17.15,17.18,5903000.0,13.6945,13.7025,13.6626,13.6865,5903000.0
2014-01-15 12:50:00,17.18,17.2,17.16,17.18,3857100.0,13.6865,13.7025,13.6706,13.6865,3857100.0
2014-01-15 13:00:00,17.18,17.25,17.17,17.21,5234000.0,13.6865,13.7423,13.6786,13.7104,5234000.0
2014-01-15 13:10:00,17.21,17.24,17.21,17.23,2925000.0,13.7104,13.7343,13.7104,13.7264,2925000.0
2014-01-15 13:20:00,17.24,17.25,17.19,17.19,5515000.0,13.7343,13.7423,13.6945,13.6945,5515000.0
2014-01-15 13:30:00,17.2,17.22,17.17,17.21,3899300.0,13.7025,13.7184,13.6786,13.7104,3899300.0
2014-01-15 13:40:00,17.21,17.21,17.15,17.17,4753800.0,13.7104,13.7104,13.6626,13.6786,4753800.0
2014-01-15 13:50:00,17.18,17.21,17.17,17.19,4065000.0,13.6865,13.7104,13.6786,13.6945,4065000.0
2014-01-15 14:00:00,17.19,17.22,17.17,17.2,2974400.0,13.6945,13.7184,13.6786,13.7025,2974400.0
2014-01-15 14:10:00,17.21,17.22,17.18,17.21,4249500.0,13.7104,13.7184,13.6865,13.7104,4249500.0
2014-01-15 14:20:00,17.22,17.23,17.2,17.2,2320600.0,13.7184,13.7264,13.7025,13.7025,2320600.0
2014-01-15 14:30:00,17.21,17.22,17.16,17.19,6195200.0,13.7104,13.7184,13.6706,13.6945,6195200.0
2014-01-15 14:40:00,17.18,17.22,17.18,17.2,1988300.0,13.6865,13.7184,13.6865,13.7025,1988300.0
2014-01-15 14:50:00,17.21,17.21,17.17,17.19,4310600.0,13.7104,13.7104,13.6786,13.6945,4310600.0
2014-01-15 15:00:00,17.19,17.22,17.18,17.2,9321900.0,13.6945,13.7184,13.6865,13.7025,9321900.0
2014-01-15 15:10:00,17.2,17.21,17.17,17.18,5794600.0,13.7025,13.7104,13.6786,13.6865,5794600.0
2014-01-15 15:20:00,17.17,17.19,17.16,17.18,3742500.0,13.6786,13.6945,13.6706,13.6865,3742500.0
2014-01-15 15:30:00,17.18,17.19,17.15,17.18,5523700.0,13.6865,13.6945,13.6626,13.6865,5523700.0
2014-01-15 15:40:00,17.18,17.19,17.16,17.17,5692800.0,13.6865,13.6945,13.6706,13.6786,5692800.0
2014-01-15 15:50:00,17.17,17.18,17.14,17.16,8558900.0,13.6786,13.6865,13.6547,13.6706,8558900.0
2014-01-16 09:30:00,17.09,17.14,17.06,17.08,11809900.0,13.6148,13.6547,13.5909,13.6069,11809900.0
2014-01-16 09:40:00,17.08,17.09,17.02,17.04,13495900.0,13.6069,13.6148,13.5591,13.575,13495900.0
2014-01-16 09:50:00,17.04,17.06,17.01,17.03,9182300.0,13.575,13.5909,13.5511,13.567,9182300.0
2014-01-16 10:00:00,17.03,17.07,17.03,17.04,6702000.0,13.567,13.5989,13.567,13.575,6702000.0
2014-01-16 10:10:00,17.03,17.04,17.01,17.01,3790600.0,13.567,13.575,13.5511,13.5511,3790600.0
2014-01-16 10:20:00,17.02,17.04,17.01,17.04,4047900.0,13.5591,13.575,13.5511,13.575,4047900.0
2014-01-16 10:30:00,17.04,17.06,17.01,17.02,5363700.0,13.575,13.5909,13.5511,13.5591,5363700.0
2014-01-16 10:40:00,17.02,17.04,17.01,17.01,9331400.0,13.5591,13.575,13.5511,13.5511,9331400.0
2014-01-16 10:50:00,17.02,17.04,16.99,17.02,10512400.0,13.5591,13.575,13.5352,13.5591,10512400.0
2014-01-16 11:00:00,17.02,17.04,17.01,17.04,11906900.0,13.5591,13.575,13.5511,13.575,11906900.0
2014-01-16 11:10:00,17.04,17.06,17.03,17.04,4445200.0,13.575,13.5909,13.567,13.575,4445200.0
2014-01-16 11:20:00,17.04,17.04,17.02,17.03,4257600.0,13.575,13.575,13.5591,13.567,4257600.0
2014-01-16 11:30:00,17.04,17.06,17.02,17.06,1490000.0,13.575,13.5909,13.5591,13.5909,1490000.0
2014-01-16 11:40:00,17.06,17.09,17.04,17.07,3459800.0,13.5909,13.6148,13.575,13.5989,3459800.0
2014-01-16 11:50:00,17.07,17.08,17.05,17.06,2681100.0,13.5989,13.6069,13.583,13.5909,2681100.0
2014-01-16 12:00:00,17.05,17.08,17.04,17.07,2362600.0,13.583,13.6069,13.575,13.5989,2362600.0
2014-01-16 12:10:00,17.06,17.07,17.03,17.07,3834400.0,13.5909,13.5989,13.567,13.5989,3834400.0
2014-01-16 12:20:00,17.06,17.08,17.06,17.07,638600.0,13.5909,13.6069,13.5909,13.5989,638600.0
2014-01-16 12:30:00,17.08,17.09,17.07,17.08,1228300.0,13.6069,13.6148,13.5989,13.6069,1228300.0
2014-01-16 12:40:00,17.07,17.1,17.07,17.07,3331600.0,13.5989,13.6228,13.5989,13.5989,3331600.0
2014-01-16 12:50:00,17.08,17.1,17.07,17.08,1909800.0,13.6069,13.6228,13.5989,13.6069,1909800.0
2014-01-16 13:00:00,17.09,17.09,17.05,17.07,1792100.0,13.6148,13.6148,13.583,13.5989,1792100.0
2014-01-16 13:10:00,17.07,17.07,17.05,17.07,1237800.0,13.5989,13.5989,13.583,13.5989,1237800.0
2014-01-16 13:20:00,17.07,17.08,17.06,17.07,1147500.0,13.5989,13.6069,13.5909,13.5989,1147500.0
2014-01-16 13:30:00,17.07,17.08,17.07,17.07,378400.0,13.5989,13.6069,13.5989,13.5989,378400.0
2014-01-16 13:40:00,17.07,17.08,17.06,17.06,599000.0,13.5989,13.6069,13.5909,13.5909,599000.0
2014-01-16 13:50:00,17.06,17.07,17.04,17.05,1165400.0,13.5909,13.5989,13.575,13.583,1165400.0
2014-01-16 14:00:00,17.05,17.06,17.04,17.06,920400.0,13.583,13.5909,13.575,13.5909,920400.0
2014-01-16 14:10:00,17.06,17.06,17.02,17.04,1928100.0,13.5909,13.5909,13.5591,13.575,1928100.0
2014-01-16 14:20:00,17.03,17.04,17.02,17.04,1358000.0,13.567,13.575,13.5591,13.575,1358000.0
2014-01-16 14:30:00,17.03,17.05,17.02,17.04,1747300.0,13.567,13.583,13.5591,13.575,1747300.0
2014-01-16 14:40:00,17.04,17.04,17.03,17.04,723000.0,13.575,13.575,13.567,13.575,723000.0
2014-01-16 14:50:00,17.04,17.04,17.03,17.04,602300.0,13.575,13.575,13.567,13.575,602300.0
2014-01-16 15:00:00,17.04,17.06,17.03,17.05,1481400.0,13.575,13.5909,13.567,13.583,1481400.0
2014-01-16 15:10:00,17.06,17.06,17.04,17.05,1679200.0,13.5909,13.5909,13.575,13.583,1679200.0
2014-01-16 15:20:00,17.05,17.06,17.04,17.05,1310700.0,13.583,13.5909,13.575,13.583,1310700.0
2014-01-16 15:30:00,17.04,17.05,17.03,17.05,2915600.0,13.575,13.583,13.567,13.583,2915600.0
2014-01-16 15:40:00,17.04,17.05,17.03,17.04,4051800.0,13.575,13.583,13.567,13.575,4051800.0
2014-01-16 15:50:00,17.03,17.07,17.03,17.07,6150500.0,13.567,13.5989,13.567,13.5989,6150500.0
2014-01-17 09:30:00,17.21,17.22,17.07,17.1,13499800.0,13.7104,13.7184,13.5989,13.6228,13499800.0
2014-01-17 09:40:00,17.11,17.13,17.04,17.05,5569300.0,13.6308,13.6467,13.575,13.583,5569300.0
2014-01-17 09:50:00,17.05,17.08,17.02,17.04,3449000.0,13.583,13.6069,13.5591,13.575,3449000.0
2014-01-17 10:00:00,17.04,17.06,17.02,17.05,2145100.0,13.575,13.5909,13.5591,13.583,2145100.0
2014-01-17 10:10:00,17.05,17.07,17.03,17.07,1629500.0,13.583,13.5989,13.567,13.5989,1629500.0
2014-01-17 10:20:00,17.07,17.07,17.03,17.04,1732900.0,13.5989,13.5989,13.567,13.575,1732900.0
2014-01-17 10:30:00,17.03,17.05,17.03,17.05,1623900.0,13.567,13.583,13.567,13.583,1623900.0
2014-01-17 10:40:00,17.04,17.06,17.03,17.05,1792200.0,13.575,13.5909,13.567,13.583,1792200.0
2014-01-17 10:50:00,17.06,17.07,17.05,17.07,2033300.0,13.5909,13.5989,13.583,13.5989,2033300.0
2014-01-17 11:00:00,17.07,17.09,17.06,17.08,1856000.0,13.5989,13.6148,13.5909,13.6069,1856000.0
2014-01-17 11:10:00,17.08,17.08,17.06,17.07,1364000.0,13.6069,13.6069,13.5909,13.5989,1364000.0
2014-01-17 11:20:00,17.07,17.08,17.07,17.08,912100.0,13.5989,13.6069,13.5989,13.6069,912100.0
2014-01-17 11:30:00,17.07,17.08,17.03,17.03,1657800.0,13.5989,13.6069,13.567,13.567,1657800.0
2014-01-17 11:40:00,17.04,17.05,17.03,17.04,1492300.0,13.575,13.583,13.567,13.575,1492300.0
2014-01-17 11:50:00,17.05,17.06,17.04,17.06,882900.0,13.583,13.5909,13.575,13.5909,882900.0
2014-01-17 12:00:00,17.06,17.07,17.05,17.07,667900.0,13.5909,13.5989,13.583,13.5989,667900.0
2014-01-17 12:10:00,17.07,17.07,17.06,17.07,882800.0,13.5989,13.5989,13.5909,13.5989,882800.0
2014-01-17 12:20:00,17.07,17.08,17.06,17.08,1219000.0,13.5989,13.6069,13.5909,13.6069,1219000.0
2014-01-17 12:30:00,17.08,17.08,17.06,17.07,1688900.0,13.6069,13.6069,13.5909,13.5989,1688900.0
2014-01-17 12:40:00,17.07,17.08,17.07,17.08,584800.0,13.5989,13.6069,13.5989,13.6069,584800.0
2014-01-17 12:50:00,17.08,17.08,17.07,17.08,665000.0,13.6069,13.6069,13.5989,13.6069,665000.0
2014-01-17 13:00:00,17.07,17.08,17.05,17.05,2074200.0,13.5989,13.6069,13.583,13.583,2074200.0
2014-01-17 13:10:00,17.05,17.05,17.03,17.05,2346400.0,13.583,13.583,13.567,13.583,2346400.0
2014-01-17 13:20:00,17.05,17.05,17.04,17.05,713800.0,13.583,13.583,13.575,13.583,713800.0
2014-01-17 13:30:00,17.05,17.05,17.04,17.04,841600.0,13.583,13.583,13.575,13.575,841600.0
2014-01-17 13:40:00,17.04,17.05,17.02,17.04,3171800.0,13.575,13.583,13.5591,13.575,3171800.0
2014-01-17 13:50:00,17.04,17.04,17.03,17.04,882000.0,13.575,13.575,13.567,13.575,882000.0
2014-01-17 14:00:00,17.03,17.06,17.02,17.06,2597100.0,13.567,13.5909,13.5591,13.5909,2597100.0
2014-01-17 14:10:00,17.06,17.06,17.03,17.05,2542400.0,13.5909,13.5909,13.567,13.583,2542400.0
2014-01-17 14:20:00,17.05,17.05,17.03,17.04,1528900.0,13.583,13.583,13.567,13.575,1528900.0
2014-01-17 14:30:00,17.04,17.05,17.02,17.03,1284500.0,13.575,13.583,13.5591,13.567,1284500.0
2014-01-17 14:40:00,17.03,17.04,17.02,17.03,1407000.0,13.567,13.575,13.5591,13.567,1407000.0
2014-01-17 14:50:00,17.04,17.04,17.02,17.03,1360000.0,13.575,13.575,13.5591,13.567,1360000.0
2014-01-17 15:00:00,17.03,17.04,17.0,17.0,2765800.0,13.567,13.575,13.5431,13.5431,2765800.0
2014-01-17 15:10:00,17.0,17.01,17.0,17.01,1695600.0,13.5431,13.5511,13.5431,13.5511,1695600.0
2014-01-17 15:20:00,17.01,17.01,17.0,17.01,1598800.0,13.5511,13.5511,13.5431,13.5511,1598800.0
2014-01-17 15:30:00,17.01,17.01,17.0,17.01,4353300.0,13.5511,13.5511,13.5431,13.5511,4353300.0
2014-01-17 15:40:00,17.01,17.02,17.0,17.02,2605300.0,13.5511,13.5591,13.5431,13.5591,2605300.0
2014-01-17 15:50:00,17.02,17.02,16.99,17.0,7776500.0,13.5591,13.5591,13.5352,13.5431,7776500.0
2014-01-21 09:30:00,17.08,17.16,17.06,17.11,6867600.0,13.6069,13.6706,13.5909,13.6308,6867600.0
2014-01-21 09:40:00,17.11,17.13,17.05,17.09,5459900.0,13.6308,13.6467,13.583,13.6148,5459900.0
2014-01-21 09:50:00,17.09,17.15,17.08,17.14,3240500.0,13.6148,13.6626,13.6069,13.6547,3240500.0
2014-01-21 10:00:00,17.14,17.15,17.08,17.12,2598600.0,13.6547,13.6626,13.6069,13.6387,2598600.0
2014-01-21 10:10:00,17.12,17.12,17.05,17.06,3955700.0,13.6387,13.6387,13.583,13.5909,3955700.0
2014-01-21 10:20:00,17.06,17.09,17.05,17.09,2063000.0,13.5909,13.6148,13.583,13.6148,2063000.0
2014-01-21 10:30:00,17.09,17.09,17.07,17.09,1994200.0,13.6148,13.6148,13.5989,13.6148,1994200.0
2014-01-21 10:40:00,17.09,17.12,17.08,17.1,1654000.0,13.6148,13.6387,13.6069,13.6228,1654000.0
2014-01-21 10:50:00,17.1,17.13,17.1,17.13,1594600.0,13.6228,13.6467,13.6228,13.6467,1594600.0
2014-01-21 11:00:00,17.13,17.14,17.07,17.08,3184500.0,13.6467,13.6547,13.5989,13.6069,3184500.0
2014-01-21 11:10:00,17.08,17.08,17.02,17.03,4086700.0,13.6069,13.6069,13.5591,13.567,4086700.0
2014-01-21 11:20:00,17.03,17.05,17.02,17.03,2891000.0,13.567,13.583,13.5591,13.567,2891000.0
2014-01-21 11:30:00,17.04,17.07,17.03,17.06,2928400.0,13.575,13.5989,13.567,13.5909,2928400.0
2014-01-21 11:40:00,17.06,17.07,17.05,17.07,1511000.0,13.5909,13.5989,13.583,13.5989,1511000.0
2014-01-21 11:50:00,17.06,17.07,16.96,16.96,4653400.0,13.5909,13.5989,13.5113,13.5113,4653400.0
2014-01-21 12:00:00,16.96,16.97,16.87,16.91,6868000.0,13.5113,13.5192,13.4396,13.4714,6868000.0
2014-01-21 12:10:00,16.91,16.95,16.88,16.94,2916700.0,13.4714,13.5033,13.4475,13.4953,2916700.0
2014-01-21 12:20:00,16.94,17.0,16.93,16.98,1687200.0,13.4953,13.5431,13.4874,13.5272,1687200.0
2014-01-21 12:30:00,16.98,16.98,16.95,16.96,1159800.0,13.5272,13.5272,13.5033,13.5113,1159800.0
2014-01-21 12:40:00,16.97,16.99,16.96,16.99,1092700.0,13.5192,13.5352,13.5113,13.5352,1092700.0
2014-01-21 12:50:00,16.99,16.99,16.95,16.96,1477000.0,13.5352,13.5352,13.5033,13.5113,1477000.0
2014-01-21 13:00:00,16.96,16.98,16.95,16.98,714600.0,13.5113,13.5272,13.5033,13.5272,714600.0
2014-01-21 13:10:00,16.98,16.98,16.95,16.96,1104000.0,13.5272,13.5272,13.5033,13.5113,1104000.0
2014-01-21 13:20:00,16.97,16.98,16.96,16.97,920200.0,13.5192,13.5272,13.5113,13.5192,920200.0
2014-01-21 13:30:00,16.98,17.0,16.97,16.99,1661100.0,13.5272,13.5431,13.5192,13.5352,1661100.0
2014-01-21 13:40:00,16.99,16.99,16.98,16.98,761700.0,13.5352,13.5352,13.5272,13.5272,761700.0
2014-01-21 13:50:00,16.98,16.99,16.96,16.96,1006500.0,13.5272,13.5352,13.5113,13.5113,1006500.0
2014-01-21 14:00:00,16.96,16.97,16.95,16.96,634000.0,13.5113,13.5192,13.5033,13.5113,634000.0
2014-01-21 14:10:00,16.95,16.97,16.94,16.94,1765900.0,13.5033,13.5192,13.4953,13.4953,1765900.0
2014-01-21 14:20:00,16.94,16.96,16.94,16.94,1661100.0,13.4953,13.5113,13.4953,13.4953,1661100.0
2014-01-21 14:30:00,16.95,16.98,16.94,16.97,1426700.0,13.5033,13.5272,13.4953,13.5192,1426700.0
2014-01-21 14:40:00,16.96,16.97,16.94,16.94,710500.0,13.5113,13.5192,13.4953,13.4953,710500.0
2014-01-21 14:50:00,16.95,16.96,16.92,16.96,1431300.0,13.5033,13.5113,13.4794,13.5113,1431300.0
2014-01-21 15:00:00,16.96,16.96,16.94,16.95,1767800.0,13.5113,13.5113,13.4953,13.5033,1767800.0
2014-01-21 15:10:00,16.94,16.96,16.93,16.96,1188300.0,13.4953,13.5113,13.4874,13.5113,1188300.0
2014-01-21 15:20:00,16.96,16.98,16.95,16.96,1243600.0,13.5113,13.5272,13.5033,13.5113,1243600.0
2014-01-21 15:30:00,16.96,16.99,16.96,16.99,1406400.0,13.5113,13.5352,13.5113,13.5352,1406400.0
2014-01-21 15:40:00,16.99,16.99,16.96,16.97,2853600.0,13.5352,13.5352,13.5113,13.5192,2853600.0
2014-01-21 15:50:00,16.98,17.01,16.97,17.0,5671000.0,13.5272,13.5511,13.5192,13.5431,5671000.0
2014-01-22 09:30:00,17.08,17.09,17.01,17.05,4949100.0,13.6069,13.6148,13.5511,13.583,4949100.0
2014-01-22 09:40:00,17.06,17.07,17.02,17.04,1831300.0,13.5909,13.5989,13.5591,13.575,1831300.0
2014-01-22 09:50:00,17.04,17.07,17.03,17.06,1648600.0,13.575,13.5989,13.567,13.5909,1648600.0
2014-01-22 10:00:00,17.07,17.09,17.04,17.05,2224400.0,13.5989,13.6148,13.575,13.583,2224400.0
2014-01-22 10:10:00,17.05,17.06,17.03,17.05,1682800.0,13.583,13.5909,13.567,13.583,1682800.0
2014-01-22 10:20:00,17.04,17.06,17.04,17.05,1422800.0,13.575,13.5909,13.575,13.583,1422800.0
2014-01-22 10:30:00,17.05,17.05,17.02,17.04,2047000.0,13.583,13.583,13.5591,13.575,2047000.0
2014-01-22 10:40:00,17.04,17.05,17.02,17.03,1838200.0,13.575,13.583,13.5591,13.567,1838200.0
2014-01-22 10:50:00,17.03,17.04,17.01,17.02,1409800.0,13.567,13.575,13.5511,13.5591,1409800.0
2014-01-22 11:00:00,17.02,17.03,17.0,17.03,2602100.0,13.5591,13.567,13.5431,13.567,2602100.0
2014-01-22 11:10:00,17.02,17.04,17.01,17.02,1420700.0,13.5591,13.575,13.5511,13.5591,1420700.0
2014-01-22 11:20:00,17.03,17.03,17.01,17.02,1107900.0,13.567,13.567,13.5511,13.5591,1107900.0
2014-01-22 11:30:00,17.03,17.04,17.01,17.04,1021300.0,13.567,13.575,13.5511,13.575,1021300.0
2014-01-22 11:40:00,17.04,17.04,17.03,17.04,422400.0,13.575,13.575,13.567,13.575,422400.0
2014-01-22 11:50:00,17.04,17.05,17.03,17.03,1033200.0,13.575,13.583,13.567,13.567,1033200.0
2014-01-22 12:00:00,17.03,17.04,17.03,17.04,453500.0,13.567,13.575,13.567,13.575,453500.0
2014-01-22 12:10:00,17.04,17.05,17.03,17.05,1833400.0,13.575,13.583,13.567,13.583,1833400.0
2014-01-22 12:20:00,17.05,17.06,17.04,17.05,1100800.0,13.583,13.5909,13.575,13.583,1100800.0
2014-01-22 12:30:00,17.05,17.05,17.04,17.05,401200.0,13.583,13.583,13.575,13.583,401200.0
2014-01-22 12:40:00,17.05,17.05,17.03,17.05,1232800.0,13.583,13.583,13.567,13.583,1232800.0
2014-01-22 12:50:00,17.04,17.05,17.04,17.05,681800.0,13.575,13.583,13.575,13.583,681800.0
2014-01-22 13:00:00,17.05,17.05,17.03,17.05,1071000.0,13.583,13.583,13.567,13.583,1071000.0
2014-01-22 13:10:00,17.05,17.06,17.03,17.04,1174600.0,13.583,13.5909,13.567,13.575,1174600.0
2014-01-22 13:20:00,17.04,17.05,17.04,17.05,392800.0,13.575,13.583,13.575,13.583,392800.0
2014-01-22 13:30:00,17.05,17.05,17.03,17.04,711700.0,13.583,13.583,13.567,13.575,711700.0
2014-01-22 13:40:00,17.04,17.05,17.02,17.03,1381400.0,13.575,13.583,13.5591,13.567,1381400.0
2014-01-22 13:50:00,17.03,17.03,17.02,17.03,575300.0,13.567,13.567,13.5591,13.567,575300.0
2014-01-22 14:00:00,17.03,17.05,17.02,17.05,848800.0,13.567,13.583,13.5591,13.583,848800.0
2014-01-22 14:10:00,17.05,17.05,17.04,17.04,578400.0,13.583,13.583,13.575,13.575,578400.0
2014-01-22 14:20:00,17.05,17.06,17.04,17.05,985000.0,13.583,13.5909,13.575,13.583,985000.0
2014-01-22 14:30:00,17.05,17.06,17.04,17.06,790600.0,13.583,13.5909,13.575,13.5909,790600.0
2014-01-22 14:40:00,17.06,17.06,17.04,17.05,1153400.0,13.5909,13.5909,13.575,13.583,1153400.0
2014-01-22 14:50:00,17.05,17.07,17.04,17.07,1698700.0,13.583,13.5989,13.575,13.5989,1698700.0
2014-01-22 15:00:00,17.07,17.08,17.06,17.07,1622800.0,13.5989,13.6069,13.5909,13.5989,1622800.0
2014-01-22 15:10:00,17.07,17.08,17.06,17.08,1792300.0,13.5989,13.6069,13.5909,13.6069,1792300.0
2014-01-22 15:20:00,17.08,17.1,17.07,17.1,1542100.0,13.6069,13.6228,13.5989,13.6228,1542100.0
2014-01-22 15:30:00,17.1,17.12,17.09,17.12,3808000.0,13.6228,13.6387,13.6148,13.6387,3808000.0
2014-01-22 15:40:00,17.12,17.14,17.11,17.14,2355800.0,13.6387,13.6547,13.6308,13.6547,2355800.0
2014-01-22 15:50:00,17.14,17.15,17.13,17.15,6242300.0,13.6547,13.6626,13.6467,13.6626,6242300.0
2014-01-23 09:30:00,17.08,17.09,16.96,16.98,6975700.0,13.6069,13.6148,13.5113,13.5272,6975700.0
2014-01-23 09:40:00,16.97,17.04,16.97,17.01,4044900.0,13.5192,13.575,13.5192,13.5511,4044900.0
2014-01-23 09:50:00,17.0,17.01,16.95,16.96,3061200.0,13.5431,13.5511,13.5033,13.5113,3061200.0
2014-01-23 10:00:00,16.96,16.99,16.88,16.91,6689600.0,13.5113,13.5352,13.4475,13.4714,6689600.0
2014-01-23 10:10:00,16.91,16.93,16.89,16.91,2547900.0,13.4714,13.4874,13.4555,13.4714,2547900.0
2014-01-23 10:20:00,16.9,16.92,16.89,16.9,2394700.0,13.4635,13.4794,13.4555,13.4635,2394700.0
2014-01-23 10:30:00,16.9,16.91,16.87,16.89,4802800.0,13.4635,13.4714,13.4396,13.4555,4802800.0
2014-01-23 10:40:00,16.89,16.89,16.81,16.84,5004600.0,13.4555,13.4555,13.3918,13.4157,5004600.0
2014-01-23 10:50:00,16.84,16.84,16.8,16.82,3575200.0,13.4157,13.4157,13.3838,13.3997,3575200.0
2014-01-23 11:00:00,16.82,16.83,16.8,16.82,2975600.0,13.3997,13.4077,13.3838,13.3997,2975600.0
2014-01-23 11:10:00,16.82,16.88,16.81,16.88,2894500.0,13.3997,13.4475,13.3918,13.4475,2894500.0
2014-01-23 11:20:00,16.87,16.91,16.87,16.89,2242500.0,13.4396,13.4714,13.4396,13.4555,2242500.0
2014-01-23 11:30:00,16.89,16.9,16.88,16.9,1558700.0,13.4555,13.4635,13.4475,13.4635,1558700.0
2014-01-23 11:40:00,16.89,16.91,16.86,16.87,1907200.0,13.4555,13.4714,13.4316,13.4396,1907200.0
2014-01-23 11:50:00,16.88,16.89,16.87,16.89,1362800.0,13.4475,13.4555,13.4396,13.4555,1362800.0
2014-01-23 12:00:00,16.89,16.89,16.86,16.87,1486600.0,13.4555,13.4555,13.4316,13.4396,1486600.0
2014-01-23 12:10:00,16.86,16.89,16.86,16.89,1029500.0,13.4316,13.4555,13.4316,13.4555,1029500.0
2014-01-23 12:20:00,16.89,16.89,16.85,16.86,1820100.0,13.4555,13.4555,13.4236,13.4316,1820100.0
2014-01-23 12:30:00,16.86,16.87,16.85,16.86,1042100.0,13.4316,13.4396,13.4236,13.4316,1042100.0
2014-01-23 12:40:00,16.87,16.89,16.86,16.87,762500.0,13.4396,13.4555,13.4316,13.4396,762500.0
2014-01-23 12:50:00,16.88,16.88,16.85,16.87,1601800.0,13.4475,13.4475,13.4236,13.4396,1601800.0
2014-01-23 13:00:00,16.87,16.87,16.82,16.84,2707300.0,13.4396,13.4396,13.3997,13.4157,2707300.0
2014-01-23 13:10:00,16.84,16.85,16.8,16.82,2473800.0,13.4157,13.4236,13.3838,13.3997,2473800.0
2014-01-23 13:20:00,16.82,16.83,16.81,16.82,1685700.0,13.3997,13.4077,13.3918,13.3997,1685700.0
2014-01-23 13:30:00,16.82,16.82,16.8,16.8,1938200.0,13.3997,13.3997,13.3838,13.3838,1938200.0
2014-01-23 13:40:00,16.8,16.82,16.76,16.76,4491100.0,13.3838,13.3997,13.3519,13.3519,4491100.0
2014-01-23 13:50:00,16.76,16.78,16.75,16.77,3146300.0,13.3519,13.3679,13.344,13.3599,3146300.0
2014-01-23 14:00:00,16.77,16.8,16.76,16.79,1370700.0,13.3599,13.3838,13.3519,13.3758,1370700.0
2014-01-23 14:10:00,16.8,16.83,16.79,16.81,2018900.0,13.3838,13.4077,13.3758,13.3918,2018900.0
2014-01-23 14:20:00,16.82,16.84,16.75,16.75,4954100.0,13.3997,13.4157,13.344,13.344,4954100.0
2014-01-23 14:30:00,16.76,16.77,16.74,16.75,3636700.0,13.3519,13.3599,13.336,13.344,3636700.0
2014-01-23 14:40:00,16.75,16.81,16.75,16.8,5207100.0,13.344,13.3918,13.344,13.3838,5207100.0
2014-01-23 14:50:00,16.8,16.82,16.79,16.8,2192500.0,13.3838,13.3997,13.3758,13.3838,2192500.0
2014-01-23 15:00:00,16.81,16.81,16.78,16.78,2423700.0,13.3918,13.3918,13.3679,13.3679,2423700.0
2014-01-23 15:10:00,16.78,16.81,16.78,16.8,1720600.0,13.3679,13.3918,13.3679,13.3838,1720600.0
2014-01-23 15:20:00,16.8,16.82,16.79,16.82,2628700.0,13.3838,13.3997,13.3758,13.3997,2628700.0
2014-01-23 15:30:00,16.82,16.87,16.8,16.86,3669200.0,13.3997,13.4396,13.3838,13.4316,3669200.0
2014-01-23 15:40:00,16.86,16.86,16.83,16.85,3307100.0,13.4316,13.4316,13.4077,13.4236,3307100.0
2014-01-23 15:50:00,16.85,16.87,16.84,16.86,5131500.0,13.4236,13.4396,13.4157,13.4316,5131500.0
2014-01-24 09:30:00,16.67,16.72,16.54,16.61,8803900.0,13.2802,13.3201,13.1767,13.2324,8803900.0
2014-01-24 09:40:00,16.61,16.65,16.59,16.65,3836000.0,13.2324,13.2643,13.2165,13.2643,3836000.0
2014-01-24 09:50:00,16.66,16.68,16.59,16.64,3544700.0,13.2723,13.2882,13.2165,13.2563,3544700.0
2014-01-24 10:00:00,16.65,16.69,16.64,16.67,2741900.0,13.2643,13.2962,13.2563,13.2802,2741900.0
2014-01-24 10:10:00,16.68,16.68,16.6,16.62,2900300.0,13.2882,13.2882,13.2245,13.2404,2900300.0
2014-01-24 10:20:00,16.63,16.67,16.61,16.64,1959300.0,13.2484,13.2802,13.2324,13.2563,1959300.0
2014-01-24 10:30:00,16.64,16.66,16.59,16.63,3342100.0,13.2563,13.2723,13.2165,13.2484,3342100.0
2014-01-24 10:40:00,16.63,16.64,16.54,16.56,4714500.0,13.2484,13.2563,13.1767,13.1926,4714500.0
2014-01-24 10:50:00,16.56,16.59,16.56,16.58,1786500.0,13.1926,13.2165,13.1926,13.2085,1786500.0
2014-01-24 11:00:00,16.57,16.6,16.55,16.56,2124300.0,13.2006,13.2245,13.1846,13.1926,2124300.0
2014-01-24 11:10:00,16.55,16.57,16.52,16.52,3223400.0,13.1846,13.2006,13.1607,13.1607,3223400.0
2014-01-24 11:20:00,16.53,16.53,16.48,16.51,5493400.0,13.1687,13.1687,13.1289,13.1528,5493400.0
2014-01-24 11:30:00,16.51,16.57,16.5,16.57,2326900.0,13.1528,13.2006,13.1448,13.2006,2326900.0
2014-01-24 11:40:00,16.57,16.59,16.56,16.56,1505800.0,13.2006,13.2165,13.1926,13.1926,1505800.0
2014-01-24 11:50:00,16.56,16.6,16.55,16.6,2162400.0,13.1926,13.2245,13.1846,13.2245,2162400.0
2014-01-24 12:00:00,16.6,16.6,16.56,16.58,1911700.0,13.2245,13.2245,13.1926,13.2085,1911700.0
2014-01-24 12:10:00,16.57,16.6,16.57,16.59,1251400.0,13.2006,13.2245,13.2006,13.2165,1251400.0
2014-01-24 12:20:00,16.6,16.6,16.58,16.58,1170200.0,13.2245,13.2245,13.2085,13.2085,1170200.0
2014-01-24 12:30:00,16.58,16.6,16.52,16.52,2152900.0,13.2085,13.2245,13.1607,13.1607,2152900.0
2014-01-24 12:40:00,16.52,16.54,16.51,16.54,1897000.0,13.1607,13.1767,13.1528,13.1767,1897000.0
2014-01-24 12:50:00,16.53,16.54,16.52,16.52,1087500.0,13.1687,13.1767,13.1607,13.1607,1087500.0
2014-01-24 13:00:00,16.52,16.53,16.51,16.52,942700.0,13.1607,13.1687,13.1528,13.1607,942700.0
2014-01-24 13:10:00,16.52,16.54,16.5,16.54,2496200.0,13.1607,13.1767,13.1448,13.1767,2496200.0
2014-01-24 13:20:00,16.54,16.56,16.52,16.55,1642400.0,13.1767,13.1926,13.1607,13.1846,1642400.0
2014-01-24 13:30:00,16.54,16.56,16.54,16.56,1215800.0,13.1767,13.1926,13.1767,13.1926,1215800.0
2014-01-24 13:40:00,16.56,16.56,16.53,16.55,1370700.0,13.1926,13.1926,13.1687,13.1846,1370700.0
2014-01-24 13:50:00,16.55,16.59,16.55,16.59,2327100.0,13.1846,13.2165,13.1846,13.2165,2327100.0
2014-01-24 14:00:00,16.59,16.59,16.51,16.53,2866000.0,13.2165,13.2165,13.1528,13.1687,2866000.0
2014-01-24 14:10:00,16.54,16.54,16.51,16.53,1535300.0,13.1767,13.1767,13.1528,13.1687,1535300.0
2014-01-24 14:20:00,16.53,16.54,16.5,16.51,2345200.0,13.1687,13.1767,13.1448,13.1528,2345200.0
2014-01-24 14:30:00,16.5,16.54,16.5,16.54,1739500.0,13.1448,13.1767,13.1448,13.1767,1739500.0
2014-01-24 14:40:00,16.54,16.54,16.53,16.54,939900.0,13.1767,13.1767,13.1687,13.1767,939900.0
2014-01-24 14:50:00,16.54,16.54,16.52,16.53,1279600.0,13.1767,13.1767,13.1607,13.1687,1279600.0
2014-01-24 15:00:00,16.53,16.55,16.51,16.54,2141500.0,13.1687,13.1846,13.1528,13.1767,2141500.0
2014-01-24 15:10:00,16.54,16.54,16.5,16.51,2117900.0,13.1767,13.1767,13.1448,13.1528,2117900.0
2014-01-24 15:20:00,16.51,16.52,16.5,16.51,2074100.0,13.1528,13.1607,13.1448,13.1528,2074100.0
2014-01-24 15:30:00,16.51,16.53,16.5,16.51,2460700.0,13.1528,13.1687,13.1448,13.1528,2460700.0
2014-01-24 15:40:00,16.51,16.52,16.48,16.49,5268900.0,13.1528,13.1607,13.1289,13.1368,5268900.0
2014-01-24 15:50:00,16.49,16.52,16.45,16.46,9078900.0,13.1368,13.1607,13.105,13.1129,9078900.0
2014-01-27 09:30:00,16.36,16.54,16.3,16.53,9002200.0,13.0333,13.1767,12.9855,13.1687,9002200.0
2014-01-27 09:40:00,16.52,16.53,16.45,16.46,3898400.0,13.1607,13.1687,13.105,13.1129,3898400.0
2014-01-27 09:50:00,16.47,16.49,16.4,16.48,2691000.0,13.1209,13.1368,13.0651,13.1289,2691000.0
2014-01-27 10:00:00,16.48,16.49,16.43,16.44,3053000.0,13.1289,13.1368,13.089,13.097,3053000.0
2014-01-27 10:10:00,16.44,16.46,16.38,16.38,2786400.0,13.097,13.1129,13.0492,13.0492,2786400.0
2014-01-27 10:20:00,16.39,16.39,16.28,16.29,5442000.0,13.0572,13.0572,12.9695,12.9775,5442000.0
2014-01-27 10:30:00,16.29,16.32,16.26,16.27,5012100.0,12.9775,13.0014,12.9536,12.9616,5012100.0
2014-01-27 10:40:00,16.27,16.34,16.27,16.33,2618200.0,12.9616,13.0173,12.9616,13.0094,2618200.0
2014-01-27 10:50:00,16.32,16.34,16.29,16.29,2062500.0,13.0014,13.0173,12.9775,12.9775,2062500.0
2014-01-27 11:00:00,16.29,16.3,16.27,16.28,2604400.0,12.9775,12.9855,12.9616,12.9695,2604400.0
2014-01-27 11:10:00,16.28,16.3,16.25,16.3,3102000.0,12.9695,12.9855,12.9456,12.9855,3102000.0
2014-01-27 11:20:00,16.29,16.3,16.27,16.28,1958300.0,12.9775,12.9855,12.9616,12.9695,1958300.0
2014-01-27 11:30:00,16.28,16.29,16.25,16.26,2914000.0,12.9695,12.9775,12.9456,12.9536,2914000.0
2014-01-27 11:40:00,16.27,16.29,16.25,16.26,1962500.0,12.9616,12.9775,12.9456,12.9536,1962500.0
2014-01-27 11:50:00,16.27,16.27,16.18,16.19,4105000.0,12.9616,12.9616,12.8899,12.8978,4105000.0
2014-01-27 12:00:00,16.19,16.2,16.07,16.12,5345500.0,12.8978,12.9058,12.8022,12.8421,5345500.0
2014-01-27 12:10:00,16.11,16.15,16.08,16.11,3769800.0,12.8341,12.866,12.8102,12.8341,3769800.0
2014-01-27 12:20:00,16.11,16.14,16.06,16.13,3306300.0,12.8341,12.858,12.7943,12.85,3306300.0
2014-01-27 12:30:00,16.13,16.18,16.11,16.16,2397800.0,12.85,12.8899,12.8341,12.8739,2397800.0
2014-01-27 12:40:00,16.17,16.23,16.15,16.22,2453700.0,12.8819,12.9297,12.866,12.9217,2453700.0
2014-01-27 12:50:00,16.22,16.23,16.18,16.2,1777400.0,12.9217,12.9297,12.8899,12.9058,1777400.0
2014-01-27 13:00:00,16.2,16.25,16.18,16.24,1681400.0,12.9058,12.9456,12.8899,12.9377,1681400.0
2014-01-27 13:10:00,16.23,16.3,16.23,16.29,1931300.0,12.9297,12.9855,12.9297,12.9775,1931300.0
2014-01-27 13:20:00,16.29,16.32,16.26,16.32,1481700.0,12.9775,13.0014,12.9536,13.0014,1481700.0
2014-01-27 13:30:00,16.32,16.33,16.28,16.32,2143300.0,13.0014,13.0094,12.9695,13.0014,2143300.0
2014-01-27 13:40:00,16.32,16.37,16.28,16.37,2505000.0,13.0014,13.0412,12.9695,13.0412,2505000.0
2014-01-27 13:50:00,16.36,16.4,16.36,16.38,3489500.0,13.0333,13.0651,13.0333,13.0492,3489500.0
2014-01-27 14:00:00,16.38,16.42,16.37,16.38,1573500.0,13.0492,13.0811,13.0412,13.0492,1573500.0
2014-01-27 14:10:00,16.38,16.43,16.37,16.38,1953700.0,13.0492,13.089,13.0412,13.0492,1953700.0
2014-01-27 14:20:00,16.39,16.4,16.37,16.4,1356700.0,13.0572,13.0651,13.0412,13.0651,1356700.0
2014-01-27 14:30:00,16.4,16.48,16.39,16.48,2555500.0,13.0651,13.1289,13.0572,13.1289,2555500.0
2014-01-27 14:40:00,16.48,16.5,16.41,16.44,2666400.0,13.1289,13.1448,13.0731,13.097,2666400.0
2014-01-27 14:50:00,16.43,16.45,16.38,16.43,2126400.0,13.089,13.105,13.0492,13.089,2126400.0
2014-01-27 15:00:00,16.43,16.43,16.36,16.39,1813500.0,13.089,13.089,13.0333,13.0572,1813500.0
2014-01-27 15:10:00,16.39,16.45,16.38,16.45,1685500.0,13.0572,13.105,13.0492,13.105,1685500.0
2014-01-27 15:20:00,16.45,16.45,16.38,16.4,2695500.0,13.105,13.105,13.0492,13.0651,2695500.0
2014-01-27 15:30:00,16.39,16.44,16.38,16.41,2865700.0,13.0572,13.097,13.0492,13.0731,2865700.0
2014-01-27 15:40:00,16.4,16.42,16.36,16.38,2757900.0,13.0651,13.0811,13.0333,13.0492,2757900.0
2014-01-27 15:50:00,16.38,16.39,16.3,16.31,5376300.0,13.0492,13.0572,12.9855,12.9934,5376300.0
2014-01-28 09:30:00,16.45,16.55,16.37,16.54,6529300.0,13.105,13.1846,13.0412,13.1767,6529300.0
2014-01-28 09:40:00,16.54,16.57,16.51,16.55,4905300.0,13.1767,13.2006,13.1528,13.1846,4905300.0
2014-01-28 09:50:00,16.54,16.58,16.52,16.58,2734300.0,13.1767,13.2085,13.1607,13.2085,2734300.0
2014-01-28 10:00:00,16.58,16.69,16.57,16.66,6336200.0,13.2085,13.2962,13.2006,13.2723,6336200.0
2014-01-28 10:10:00,16.66,16.69,16.62,16.68,3976400.0,13.2723,13.2962,13.2404,13.2882,3976400.0
2014-01-28 10:20:00,16.67,16.7,16.66,16.7,3377900.0,13.2802,13.3041,13.2723,13.3041,3377900.0
2014-01-28 10:30:00,16.69,16.73,16.67,16.71,3658500.0,13.2962,13.328,13.2802,13.3121,3658500.0
2014-01-28 10:40:00,16.7,16.72,16.66,16.68,2916700.0,13.3041,13.3201,13.2723,13.2882,2916700.0
2014-01-28 10:50:00,16.68,16.71,16.66,16.69,2469400.0,13.2882,13.3121,13.2723,13.2962,2469400.0
2014-01-28 11:00:00,16.68,16.71,16.67,16.68,2444100.0,13.2882,13.3121,13.2802,13.2882,2444100.0
2014-01-28 11:10:00,16.67,16.68,16.64,16.66,3431600.0,13.2802,13.2882,13.2563,13.2723,3431600.0
2014-01-28 11:20:00,16.66,16.69,16.65,16.66,2193300.0,13.2723,13.2962,13.2643,13.2723,2193300.0
2014-01-28 11:30:00,16.66,16.69,16.63,16.66,2264600.0,13.2723,13.2962,13.2484,13.2723,2264600.0
2014-01-28 11:40:00,16.66,16.69,16.64,16.66,1882100.0,13.2723,13.2962,13.2563,13.2723,1882100.0
2014-01-28 11:50:00,16.65,16.67,16.64,16.65,1346100.0,13.2643,13.2802,13.2563,13.2643,1346100.0
2014-01-28 12:00:00,16.65,16.69,16.64,16.69,992600.0,13.2643,13.2962,13.2563,13.2962,992600.0
2014-01-28 12:10:00,16.68,16.7,16.67,16.69,1227700.0,13.2882,13.3041,13.2802,13.2962,1227700.0
2014-01-28 12:20:00,16.7,16.7,16.68,16.7,701400.0,13.3041,13.3041,13.2882,13.3041,701400.0
2014-01-28 12:30:00,16.7,16.72,16.67,16.67,1594600.0,13.3041,13.3201,13.2802,13.2802,1594600.0
2014-01-28 12:40:00,16.68,16.7,16.67,16.7,947700.0,13.2882,13.3041,13.2802,13.3041,947700.0
2014-01-28 12:50:00,16.7,16.7,16.68,16.69,576600.0,13.3041,13.3041,13.2882,13.2962,576600.0
2014-01-28 13:00:00,16.69,16.7,16.68,16.7,805900.0,13.2962,13.3041,13.2882,13.3041,805900.0
2014-01-28 13:10:00,16.7,16.72,16.69,16.72,890500.0,13.3041,13.3201,13.2962,13.3201,890500.0
2014-01-28 13:20:00,16.72,16.76,16.71,16.72,2581400.0,13.3201,13.3519,13.3121,13.3201,2581400.0
2014-01-28 13:30:00,16.72,16.74,16.69,16.71,1150000.0,13.3201,13.336,13.2962,13.3121,1150000.0
2014-01-28 13:40:00,16.71,16.74,16.71,16.73,991600.0,13.3121,13.336,13.3121,13.328,991600.0
2014-01-28 13:50:00,16.73,16.74,16.71,16.73,1012000.0,13.328,13.336,13.3121,13.328,1012000.0
2014-01-28 14:00:00,16.72,16.73,16.7,16.72,891700.0,13.3201,13.328,13.3041,13.3201,891700.0
2014-01-28 14:10:00,16.73,16.73,16.71,16.71,668800.0,13.328,13.328,13.3121,13.3121,668800.0
2014-01-28 14:20:00,16.71,16.74,16.68,16.69,2446500.0,13.3121,13.336,13.2882,13.2962,2446500.0
2014-01-28 14:30:00,16.69,16.7,16.68,16.68,1177400.0,13.2962,13.3041,13.2882,13.2882,1177400.0
2014-01-28 14:40:00,16.68,16.72,16.66,16.71,1972600.0,13.2882,13.3201,13.2723,13.3121,1972600.0
2014-01-28 14:50:00,16.71,16.72,16.7,16.7,855400.0,13.3121,13.3201,13.3041,13.3041,855400.0
2014-01-28 15:00:00,16.7,16.71,16.65,16.66,2525100.0,13.3041,13.3121,13.2643,13.2723,2525100.0
2014-01-28 15:10:00,16.66,16.7,16.65,16.7,974300.0,13.2723,13.3041,13.2643,13.3041,974300.0
2014-01-28 15:20:00,16.7,16.7,16.68,16.69,939700.0,13.3041,13.3041,13.2882,13.2962,939700.0
2014-01-28 15:30:00,16.7,16.74,16.69,16.73,2393600.0,13.3041,13.336,13.2962,13.328,2393600.0
2014-01-28 15:40:00,16.73,16.73,16.71,16.71,2277900.0,13.328,13.328,13.3121,13.3121,2277900.0
2014-01-28 15:50:00,16.71,16.74,16.69,16.72,4779400.0,13.3121,13.336,13.2962,13.3201,4779400.0
2014-01-29 09:30:00,16.55,16.59,16.49,16.59,7234600.0,13.1846,13.2165,13.1368,13.2165,7234600.0
2014-01-29 09:40:00,16.59,16.66,16.56,16.64,4939800.0,13.2165,13.2723,13.1926,13.2563,4939800.0
2014-01-29 09:50:00,16.64,16.68,16.62,16.65,3832800.0,13.2563,13.2882,13.2404,13.2643,3832800.0
2014-01-29 10:00:00,16.65,16.66,16.62,16.63,3118200.0,13.2643,13.2723,13.2404,13.2484,3118200.0
2014-01-29 10:10:00,16.63,16.63,16.55,16.57,3279100.0,13.2484,13.2484,13.1846,13.2006,3279100.0
2014-01-29 10:20:00,16.57,16.61,16.51,16.6,3924000.0,13.2006,13.2324,13.1528,13.2245,3924000.0
2014-01-29 10:30:00,16.6,16.64,16.57,16.64,4513900.0,13.2245,13.2563,13.2006,13.2563,4513900.0
2014-01-29 10:40:00,16.64,16.67,16.62,16.63,2544700.0,13.2563,13.2802,13.2404,13.2484,2544700.0
2014-01-29 10:50:00,16.63,16.66,16.6,16.63,2409900.0,13.2484,13.2723,13.2245,13.2484,2409900.0
2014-01-29 11:00:00,16.63,16.73,16.63,16.73,3296800.0,13.2484,13.328,13.2484,13.328,3296800.0
2014-01-29 11:10:00,16.73,16.78,16.72,16.75,3888700.0,13.328,13.3679,13.3201,13.344,3888700.0
2014-01-29 11:20:00,16.75,16.77,16.71,16.73,2605400.0,13.344,13.3599,13.3121,13.328,2605400.0
2014-01-29 11:30:00,16.73,16.77,16.71,16.75,2271900.0,13.328,13.3599,13.3121,13.344,2271900.0
2014-01-29 11:40:00,16.75,16.78,16.73,16.77,1537100.0,13.344,13.3679,13.328,13.3599,1537100.0
2014-01-29 11:50:00,16.76,16.79,16.76,16.79,1505700.0,13.3519,13.3758,13.3519,13.3758,1505700.0
2014-01-29 12:00:00,16.79,16.84,16.78,16.82,2803100.0,13.3758,13.4157,13.3679,13.3997,2803100.0
2014-01-29 12:10:00,16.81,16.83,16.78,16.78,1727500.0,13.3918,13.4077,13.3679,13.3679,1727500.0
2014-01-29 12:20:00,16.78,16.81,16.77,16.78,2142700.0,13.3679,13.3918,13.3599,13.3679,2142700.0
2014-01-29 12:30:00,16.78,16.8,16.76,16.77,1688600.0,13.3679,13.3838,13.3519,13.3599,1688600.0
2014-01-29 12:40:00,16.77,16.8,16.76,16.77,1435600.0,13.3599,13.3838,13.3519,13.3599,1435600.0
2014-01-29 12:50:00,16.77,16.78,16.76,16.78,812100.0,13.3599,13.3679,13.3519,13.3679,812100.0
2014-01-29 13:00:00,16.78,16.78,16.74,16.77,1397500.0,13.3679,13.3679,13.336,13.3599,1397500.0
2014-01-29 13:10:00,16.77,16.78,16.75,16.76,1075600.0,13.3599,13.3679,13.344,13.3519,1075600.0
2014-01-29 13:20:00,16.76,16.78,16.75,16.76,1319200.0,13.3519,13.3679,13.344,13.3519,1319200.0
2014-01-29 13:30:00,16.76,16.8,16.75,16.79,1701900.0,13.3519,13.3838,13.344,13.3758,1701900.0
2014-01-29 13:40:00,16.79,16.82,16.77,16.81,2449100.0,13.3758,13.3997,13.3599,13.3918,2449100.0
2014-01-29 13:50:00,16.81,16.84,16.78,16.79,2179700.0,13.3918,13.4157,13.3679,13.3758,2179700.0
2014-01-29 14:00:00,16.78,16.85,16.69,16.74,5940200.0,13.3679,13.4236,13.2962,13.336,5940200.0
2014-01-29 14:10:00,16.74,16.77,16.6,16.64,5341100.0,13.336,13.3599,13.2245,13.2563,5341100.0
2014-01-29 14:20:00,16.63,16.76,16.63,16.74,4573100.0,13.2484,13.3519,13.2484,13.336,4573100.0
2014-01-29 14:30:00,16.73,16.8,16.71,16.8,2754900.0,13.328,13.3838,13.3121,13.3838,2754900.0
2014-01-29 14:40:00,16.79,16.83,16.76,16.77,3088300.0,13.3758,13.4077,13.3519,13.3599,3088300.0
2014-01-29 14:50:00,16.77,16.79,16.67,16.67,3264600.0,13.3599,13.3758,13.2802,13.2802,3264600.0
2014-01-29 15:00:00,16.67,16.69,16.65,16.68,2447700.0,13.2802,13.2962,13.2643,13.2882,2447700.0
2014-01-29 15:10:00,16.68,16.69,16.61,16.61,3488400.0,13.2882,13.2962,13.2324,13.2324,3488400.0
2014-01-29 15:20:00,16.62,16.67,16.61,16.62,2611300.0,13.2404,13.2802,13.2324,13.2404,2611300.0
2014-01-29 15:30:00,16.62,16.66,16.59,16.65,4193100.0,13.2404,13.2723,13.2165,13.2643,4193100.0
2014-01-29 15:40:00,16.64,16.72,16.62,16.68,4662800.0,13.2563,13.3201,13.2404,13.2882,4662800.0
2014-01-29 15:50:00,16.68,16.69,16.63,16.68,6310400.0,13.2882,13.2962,13.2484,13.2882,6310400.0
2014-01-30 09:30:00,16.81,16.87,16.77,16.86,6906400.0,13.3918,13.4396,13.3599,13.4316,6906400.0
2014-01-30 09:40:00,16.87,16.87,16.8,16.85,3456300.0,13.4396,13.4396,13.3838,13.4236,3456300.0
2014-01-30 09:50:00,16.84,16.87,16.81,16.84,2299400.0,13.4157,13.4396,13.3918,13.4157,2299400.0
2014-01-30 10:00:00,16.84,16.84,16.77,16.81,4345200.0,13.4157,13.4157,13.3599,13.3918,4345200.0
2014-01-30 10:10:00,16.8,16.82,16.78,16.8,3130300.0,13.3838,13.3997,13.3679,13.3838,3130300.0
2014-01-30 10:20:00,16.8,16.86,16.8,16.84,3326100.0,13.3838,13.4316,13.3838,13.4157,3326100.0
2014-01-30 10:30:00,16.85,16.87,16.84,16.86,2121500.0,13.4236,13.4396,13.4157,13.4316,2121500.0
2014-01-30 10:40:00,16.86,16.88,16.85,16.87,2237700.0,13.4316,13.4475,13.4236,13.4396,2237700.0
2014-01-30 10:50:00,16.87,16.87,16.84,16.86,2100200.0,13.4396,13.4396,13.4157,13.4316,2100200.0
2014-01-30 11:00:00,16.86,16.86,16.84,16.84,1514200.0,13.4316,13.4316,13.4157,13.4157,1514200.0
2014-01-30 11:10:00,16.84,16.86,16.84,16.85,1850700.0,13.4157,13.4316,13.4157,13.4236,1850700.0
2014-01-30 11:20:00,16.84,16.87,16.84,16.86,1372900.0,13.4157,13.4396,13.4157,13.4316,1372900.0
2014-01-30 11:30:00,16.86,16.87,16.85,16.85,1481200.0,13.4316,13.4396,13.4236,13.4236,1481200.0
2014-01-30 11:40:00,16.86,16.88,16.85,16.88,1416200.0,13.4316,13.4475,13.4236,13.4475,1416200.0
2014-01-30 11:50:00,16.88,16.89,16.87,16.89,1443600.0,13.4475,13.4555,13.4396,13.4555,1443600.0
2014-01-30 12:00:00,16.88,16.9,16.88,16.89,1291700.0,13.4475,13.4635,13.4475,13.4555,1291700.0
2014-01-30 12:10:00,16.9,16.9,16.88,16.89,1205000.0,13.4635,13.4635,13.4475,13.4555,1205000.0
2014-01-30 12:20:00,16.88,16.9,16.88,16.89,759600.0,13.4475,13.4635,13.4475,13.4555,759600.0
2014-01-30 12:30:00,16.9,16.93,16.89,16.93,2257900.0,13.4635,13.4874,13.4555,13.4874,2257900.0
2014-01-30 12:40:00,16.92,16.93,16.92,16.92,1753900.0,13.4794,13.4874,13.4794,13.4794,1753900.0
2014-01-30 12:50:00,16.93,16.94,16.91,16.91,1625900.0,13.4874,13.4953,13.4714,13.4714,1625900.0
2014-01-30 13:00:00,16.91,16.94,16.91,16.92,923900.0,13.4714,13.4953,13.4714,13.4794,923900.0
2014-01-30 13:10:00,16.93,16.95,16.92,16.94,1138400.0,13.4874,13.5033,13.4794,13.4953,1138400.0
2014-01-30 13:20:00,16.94,16.95,16.93,16.94,1475100.0,13.4953,13.5033,13.4874,13.4953,1475100.0
2014-01-30 13:30:00,16.94,16.94,16.9,16.91,985700.0,13.4953,13.4953,13.4635,13.4714,985700.0
2014-01-30 13:40:00,16.91,16.93,16.91,16.91,966000.0,13.4714,13.4874,13.4714,13.4714,966000.0
2014-01-30 13:50:00,16.92,16.93,16.91,16.93,1405100.0,13.4794,13.4874,13.4714,13.4874,1405100.0
2014-01-30 14:00:00,16.92,16.93,16.91,16.91,1532800.0,13.4794,13.4874,13.4714,13.4714,1532800.0
2014-01-30 14:10:00,16.91,16.92,16.91,16.92,895300.0,13.4714,13.4794,13.4714,13.4794,895300.0
2014-01-30 14:20:00,16.91,16.94,16.91,16.94,2154400.0,13.4714,13.4953,13.4714,13.4953,2154400.0
2014-01-30 14:30:00,16.94,16.97,16.94,16.95,2243600.0,13.4953,13.5192,13.4953,13.5033,2243600.0
2014-01-30 14:40:00,16.96,16.97,16.94,16.95,1910000.0,13.5113,13.5192,13.4953,13.5033,1910000.0
2014-01-30 14:50:00,16.95,16.96,16.94,16.95,1433200.0,13.5033,13.5113,13.4953,13.5033,1433200.0
2014-01-30 15:00:00,16.95,16.98,16.94,16.95,1724600.0,13.5033,13.5272,13.4953,13.5033,1724600.0
2014-01-30 15:10:00,16.95,16.98,16.94,16.98,1446500.0,13.5033,13.5272,13.4953,13.5272,1446500.0
2014-01-30 15:20:00,16.98,16.99,16.95,16.95,3728600.0,13.5272,13.5352,13.5033,13.5033,3728600.0
2014-01-30 15:30:00,16.96,16.97,16.93,16.96,3359600.0,13.5113,13.5192,13.4874,13.5113,3359600.0
2014-01-30 15:40:00,16.96,16.98,16.93,16.93,3267100.0,13.5113,13.5272,13.4874,13.4874,3267100.0
2014-01-30 15:50:00,16.94,16.95,16.92,16.94,4984000.0,13.4953,13.5033,13.4794,13.4953,4984000.0
2014-01-31 09:30:00,16.72,16.73,16.65,16.7,5397600.0,13.3201,13.328,13.2643,13.3041,5397600.0
2014-01-31 09:40:00,16.68,16.73,16.65,16.72,4612400.0,13.2882,13.328,13.2643,13.3201,4612400.0
2014-01-31 09:50:00,16.73,16.76,16.7,16.71,4304000.0,13.328,13.3519,13.3041,13.3121,4304000.0
2014-01-31 10:00:00,16.71,16.75,16.69,16.72,3629200.0,13.3121,13.344,13.2962,13.3201,3629200.0
2014-01-31 10:10:00,16.72,16.72,16.67,16.68,2734000.0,13.3201,13.3201,13.2802,13.2882,2734000.0
2014-01-31 10:20:00,16.67,16.68,16.61,16.62,3715000.0,13.2802,13.2882,13.2324,13.2404,3715000.0
2014-01-31 10:30:00,16.62,16.68,16.61,16.68,2853000.0,13.2404,13.2882,13.2324,13.2882,2853000.0
2014-01-31 10:40:00,16.68,16.72,16.65,16.72,2513000.0,13.2882,13.3201,13.2643,13.3201,2513000.0
2014-01-31 10:50:00,16.72,16.75,16.71,16.75,3267600.0,13.3201,13.344,13.3121,13.344,3267600.0
2014-01-31 11:00:00,16.75,16.85,16.73,16.84,2908900.0,13.344,13.4236,13.328,13.4157,2908900.0
2014-01-31 11:10:00,16.84,16.84,16.75,16.77,4121500.0,13.4157,13.4157,13.344,13.3599,4121500.0
2014-01-31 11:20:00,16.76,16.79,16.72,16.79,1923100.0,13.3519,13.3758,13.3201,13.3758,1923100.0
2014-01-31 11:30:00,16.79,16.82,16.74,16.74,1847100.0,13.3758,13.3997,13.336,13.336,1847100.0
2014-01-31 11:40:00,16.74,16.76,16.71,16.71,1701600.0,13.336,13.3519,13.3121,13.3121,1701600.0
2014-01-31 11:50:00,16.71,16.82,16.71,16.81,2396900.0,13.3121,13.3997,13.3121,13.3918,2396900.0
2014-01-31 12:00:00,16.82,16.92,16.79,16.91,5507200.0,13.3997,13.4794,13.3758,13.4714,5507200.0
2014-01-31 12:10:00,16.91,16.92,16.81,16.82,3018100.0,13.4714,13.4794,13.3918,13.3997,3018100.0
2014-01-31 12:20:00,16.82,16.84,16.73,16.74,3615400.0,13.3997,13.4157,13.328,13.336,3615400.0
2014-01-31 12:30:00,16.73,16.8,16.7,16.79,5658500.0,13.328,13.3838,13.3041,13.3758,5658500.0
2014-01-31 12:40:00,16.79,16.8,16.73,16.78,2331800.0,13.3758,13.3838,13.328,13.3679,2331800.0
2014-01-31 12:50:00,16.77,16.83,16.77,16.79,1411900.0,13.3599,13.4077,13.3599,13.3758,1411900.0
2014-01-31 13:00:00,16.78,16.81,16.76,16.77,2869400.0,13.3679,13.3918,13.3519,13.3599,2869400.0
2014-01-31 13:10:00,16.78,16.82,16.77,16.8,2358800.0,13.3679,13.3997,13.3599,13.3838,2358800.0
2014-01-31 13:20:00,16.8,16.85,16.79,16.8,1887500.0,13.3838,13.4236,13.3758,13.3838,1887500.0
2014-01-31 13:30:00,16.81,16.85,16.8,16.85,2488500.0,13.3918,13.4236,13.3838,13.4236,2488500.0
2014-01-31 13:40:00,16.85,16.89,16.84,16.87,2273700.0,13.4236,13.4555,13.4157,13.4396,2273700.0
2014-01-31 13:50:00,16.86,16.9,16.86,16.89,1949200.0,13.4316,13.4635,13.4316,13.4555,1949200.0
2014-01-31 14:00:00,16.89,16.95,16.88,16.89,3709600.0,13.4555,13.5033,13.4475,13.4555,3709600.0
2014-01-31 14:10:00,16.89,16.91,16.86,16.9,2908500.0,13.4555,13.4714,13.4316,13.4635,2908500.0
2014-01-31 14:20:00,16.9,16.94,16.89,16.92,1738300.0,13.4635,13.4953,13.4555,13.4794,1738300.0
2014-01-31 14:30:00,16.93,16.97,16.92,16.97,2251300.0,13.4874,13.5192,13.4794,13.5192,2251300.0
2014-01-31 14:40:00,16.97,16.98,16.95,16.98,3258800.0,13.5192,13.5272,13.5033,13.5272,3258800.0
2014-01-31 14:50:00,16.98,16.98,16.92,16.94,2798300.0,13.5272,13.5272,13.4794,13.4953,2798300.0
2014-01-31 15:00:00,16.94,16.94,16.84,16.84,5023100.0,13.4953,13.4953,13.4157,13.4157,5023100.0
2014-01-31 15:10:00,16.84,16.86,16.81,16.81,3794100.0,13.4157,13.4316,13.3918,13.3918,3794100.0
2014-01-31 15:20:00,16.81,16.86,16.81,16.84,2406100.0,13.3918,13.4316,13.3918,13.4157,2406100.0
2014-01-31 15:30:00,16.84,16.87,16.81,16.82,2727700.0,13.4157,13.4396,13.3918,13.3997,2727700.0
2014-01-31 15:40:00,16.81,16.82,16.77,16.8,4865200.0,13.3918,13.3997,13.3599,13.3838,4865200.0
2014-01-31 15:50:00,16.8,16.8,16.73,16.77,8061000.0,13.3838,13.3838,13.328,13.3599,8061000.0
2014-02-03 09:30:00,16.78,16.88,16.75,16.88,6103100.0,13.3679,13.4475,13.344,13.4475,6103100.0
2014-02-03 09:40:00,16.88,16.88,16.84,16.85,4394700.0,13.4475,13.4475,13.4157,13.4236,4394700.0
2014-02-03 09:50:00,16.85,16.87,16.82,16.86,3667800.0,13.4236,13.4396,13.3997,13.4316,3667800.0
2014-02-03 10:00:00,16.87,16.87,16.8,16.86,4809400.0,13.4396,13.4396,13.3838,13.4316,4809400.0
2014-02-03 10:10:00,16.85,16.86,16.69,16.7,7135700.0,13.4236,13.4316,13.2962,13.3041,7135700.0
2014-02-03 10:20:00,16.7,16.71,16.64,16.71,7493600.0,13.3041,13.3121,13.2563,13.3121,7493600.0
2014-02-03 10:30:00,16.71,16.72,16.65,16.71,3102600.0,13.3121,13.3201,13.2643,13.3121,3102600.0
2014-02-03 10:40:00,16.71,16.71,16.68,16.68,2937500.0,13.3121,13.3121,13.2882,13.2882,2937500.0
2014-02-03 10:50:00,16.69,16.7,16.63,16.65,2687700.0,13.2962,13.3041,13.2484,13.2643,2687700.0
2014-02-03 11:00:00,16.64,16.65,16.58,16.58,4186100.0,13.2563,13.2643,13.2085,13.2085,4186100.0
2014-02-03 11:10:00,16.58,16.59,16.49,16.52,5496100.0,13.2085,13.2165,13.1368,13.1607,5496100.0
2014-02-03 11:20:00,16.53,16.59,16.51,16.58,2942900.0,13.1687,13.2165,13.1528,13.2085,2942900.0
2014-02-03 11:30:00,16.59,16.64,16.57,16.58,2889500.0,13.2165,13.2563,13.2006,13.2085,2889500.0
2014-02-03 11:40:00,16.58,16.6,16.52,16.53,2271400.0,13.2085,13.2245,13.1607,13.1687,2271400.0
2014-02-03 11:50:00,16.53,16.59,16.53,16.55,3110300.0,13.1687,13.2165,13.1687,13.1846,3110300.0
2014-02-03 12:00:00,16.54,16.58,16.52,16.56,2962500.0,13.1767,13.2085,13.1607,13.1926,2962500.0
2014-02-03 12:10:00,16.56,16.6,16.54,16.59,2717900.0,13.1926,13.2245,13.1767,13.2165,2717900.0
2014-02-03 12:20:00,16.59,16.65,16.57,16.63,2451800.0,13.2165,13.2643,13.2006,13.2484,2451800.0
2014-02-03 12:30:00,16.63,16.65,16.6,16.6,2257900.0,13.2484,13.2643,13.2245,13.2245,2257900.0
2014-02-03 12:40:00,16.61,16.63,16.6,16.61,2276800.0,13.2324,13.2484,13.2245,13.2324,2276800.0
2014-02-03 12:50:00,16.61,16.63,16.6,16.61,1683200.0,13.2324,13.2484,13.2245,13.2324,1683200.0
2014-02-03 13:00:00,16.6,16.62,16.57,16.6,2254600.0,13.2245,13.2404,13.2006,13.2245,2254600.0
2014-02-03 13:10:00,16.61,16.62,16.56,16.56,2137200.0,13.2324,13.2404,13.1926,13.1926,2137200.0
2014-02-03 13:20:00,16.56,16.57,16.52,16.54,2542700.0,13.1926,13.2006,13.1607,13.1767,2542700.0
2014-02-03 13:30:00,16.54,16.57,16.51,16.52,2288900.0,13.1767,13.2006,13.1528,13.1607,2288900.0
2014-02-03 13:40:00,16.52,16.56,16.5,16.54,3313400.0,13.1607,13.1926,13.1448,13.1767,3313400.0
2014-02-03 13:50:00,16.53,16.56,16.51,16.53,2335100.0,13.1687,13.1926,13.1528,13.1687,2335100.0
2014-02-03 14:00:00,16.53,16.55,16.51,16.53,2075500.0,13.1687,13.1846,13.1528,13.1687,2075500.0
2014-02-03 14:10:00,16.53,16.56,16.51,16.54,3814200.0,13.1687,13.1926,13.1528,13.1767,3814200.0
2014-02-03 14:20:00,16.54,16.54,16.5,16.51,2784400.0,13.1767,13.1767,13.1448,13.1528,2784400.0
2014-02-03 14:30:00,16.51,16.52,16.44,16.44,4501200.0,13.1528,13.1607,13.097,13.097,4501200.0
2014-02-03 14:40:00,16.45,16.46,16.38,16.43,4436100.0,13.105,13.1129,13.0492,13.089,4436100.0
2014-02-03 14:50:00,16.43,16.43,16.31,16.31,4484800.0,13.089,13.089,12.9934,12.9934,4484800.0
2014-02-03 15:00:00,16.32,16.34,16.3,16.32,4388100.0,13.0014,13.0173,12.9855,13.0014,4388100.0
2014-02-03 15:10:00,16.32,16.38,16.3,16.35,5678700.0,13.0014,13.0492,12.9855,13.0253,5678700.0
2014-02-03 15:20:00,16.35,16.37,16.31,16.37,4026700.0,13.0253,13.0412,12.9934,13.0412,4026700.0
2014-02-03 15:30:00,16.37,16.39,16.34,16.38,5012900.0,13.0412,13.0572,13.0173,13.0492,5012900.0
2014-02-03 15:40:00,16.38,16.39,16.33,16.34,7274000.0,13.0492,13.0572,13.0094,13.0173,7274000.0
2014-02-03 15:50:00,16.34,16.38,16.32,16.35,6769900.0,13.0173,13.0492,13.0014,13.0253,6769900.0
2014-02-04 09:30:00,16.49,16.56,16.41,16.44,7162200.0,13.1368,13.1926,13.0731,13.097,7162200.0
2014-02-04 09:40:00,16.44,16.48,16.34,16.47,5987400.0,13.097,13.1289,13.0173,13.1209,5987400.0
2014-02-04 09:50:00,16.48,16.55,16.47,16.52,4568700.0,13.1289,13.1846,13.1209,13.1607,4568700.0
2014-02-04 10:00:00,16.51,16.54,16.47,16.52,3641500.0,13.1528,13.1767,13.1209,13.1607,3641500.0
2014-02-04 10:10:00,16.53,16.54,16.48,16.5,3334900.0,13.1687,13.1767,13.1289,13.1448,3334900.0
2014-02-04 10:20:00,16.5,16.5,16.46,16.5,2404300.0,13.1448,13.1448,13.1129,13.1448,2404300.0
2014-02-04 10:30:00,16.49,16.54,16.48,16.54,2742900.0,13.1368,13.1767,13.1289,13.1767,2742900.0
2014-02-04 10:40:00,16.54,16.55,16.49,16.52,1991300.0,13.1767,13.1846,13.1368,13.1607,1991300.0
2014-02-04 10:50:00,16.52,16.52,16.46,16.46,3048700.0,13.1607,13.1607,13.1129,13.1129,3048700.0
2014-02-04 11:00:00,16.46,16.52,16.42,16.48,6066900.0,13.1129,13.1607,13.0811,13.1289,6066900.0
2014-02-04 11:10:00,16.48,16.49,16.44,16.45,1887800.0,13.1289,13.1368,13.097,13.105,1887800.0
2014-02-04 11:20:00,16.44,16.45,16.42,16.45,2515400.0,13.097,13.105,13.0811,13.105,2515400.0
2014-02-04 11:30:00,16.45,16.48,16.43,16.48,2701700.0,13.105,13.1289,13.089,13.1289,2701700.0
2014-02-04 11:40:00,16.48,16.49,16.44,16.49,2468700.0,13.1289,13.1368,13.097,13.1368,2468700.0
2014-02-04 11:50:00,16.49,16.51,16.47,16.51,2020500.0,13.1368,13.1528,13.1209,13.1528,2020500.0
2014-02-04 12:00:00,16.51,16.54,16.49,16.5,2182500.0,13.1528,13.1767,13.1368,13.1448,2182500.0
2014-02-04 12:10:00,16.5,16.51,16.48,16.5,1775800.0,13.1448,13.1528,13.1289,13.1448,1775800.0
2014-02-04 12:20:00,16.5,16.54,16.49,16.54,1213800.0,13.1448,13.1767,13.1368,13.1767,1213800.0
2014-02-04 12:30:00,16.54,16.55,16.53,16.54,1135800.0,13.1767,13.1846,13.1687,13.1767,1135800.0
2014-02-04 12:40:00,16.54,16.55,16.53,16.54,1167900.0,13.1767,13.1846,13.1687,13.1767,1167900.0
2014-02-04 12:50:00,16.54,16.54,16.51,16.52,1420600.0,13.1767,13.1767,13.1528,13.1607,1420600.0
2014-02-04 13:00:00,16.52,16.55,16.51,16.53,1312900.0,13.1607,13.1846,13.1528,13.1687,1312900.0
2014-02-04 13:10:00,16.54,16.54,16.49,16.5,1790100.0,13.1767,13.1767,13.1368,13.1448,1790100.0
2014-02-04 13:20:00,16.5,16.5,16.47,16.48,1282200.0,13.1448,13.1448,13.1209,13.1289,1282200.0
2014-02-04 13:30:00,16.49,16.52,16.47,16.48,1702300.0,13.1368,13.1607,13.1209,13.1289,1702300.0
2014-02-04 13:40:00,16.49,16.5,16.48,16.48,930100.0,13.1368,13.1448,13.1289,13.1289,930100.0
2014-02-04 13:50:00,16.49,16.5,16.39,16.42,3323800.0,13.1368,13.1448,13.0572,13.0811,3323800.0
2014-02-04 14:00:00,16.42,16.42,16.37,16.39,2398600.0,13.0811,13.0811,13.0412,13.0572,2398600.0
2014-02-04 14:10:00,16.39,16.39,16.35,16.36,2718700.0,13.0572,13.0572,13.0253,13.0333,2718700.0
2014-02-04 14:20:00,16.36,16.39,16.35,16.39,1320900.0,13.0333,13.0572,13.0253,13.0572,1320900.0
2014-02-04 14:30:00,16.39,16.4,16.37,16.38,2067000.0,13.0572,13.0651,13.0412,13.0492,2067000.0
2014-02-04 14:40:00,16.38,16.42,16.37,16.39,2085000.0,13.0492,13.0811,13.0412,13.0572,2085000.0
2014-02-04 14:50:00,16.39,16.41,16.38,16.39,1556800.0,13.0572,13.0731,13.0492,13.0572,1556800.0
2014-02-04 15:00:00,16.39,16.43,16.39,16.43,4476400.0,13.0572,13.089,13.0572,13.089,4476400.0
2014-02-04 15:10:00,16.43,16.43,16.37,16.38,2436400.0,13.089,13.089,13.0412,13.0492,2436400.0
2014-02-04 15:20:00,16.38,16.39,16.27,16.29,4866000.0,13.0492,13.0572,12.9616,12.9775,4866000.0
2014-02-04 15:30:00,16.3,16.34,16.26,16.34,4639400.0,12.9855,13.0173,12.9536,13.0173,4639400.0
2014-02-04 15:40:00,16.34,16.37,16.31,16.36,5328100.0,13.0173,13.0412,12.9934,13.0333,5328100.0
2014-02-04 15:50:00,16.36,16.37,16.33,16.34,6155100.0,13.0333,13.0412,13.0094,13.0173,6155100.0
2014-02-05 09:30:00,16.31,16.41,16.26,16.36,4828200.0,12.9934,13.0731,12.9536,13.0333,4828200.0
2014-02-05 09:40:00,16.36,16.38,16.3,16.32,3345600.0,13.0333,13.0492,12.9855,13.0014,3345600.0
2014-02-05 09:50:00,16.32,16.35,16.23,16.27,4288400.0,13.0014,13.0253,12.9297,12.9616,4288400.0
2014-02-05 10:00:00,16.27,16.37,16.23,16.24,5526000.0,12.9616,13.0412,12.9297,12.9377,5526000.0
2014-02-05 10:10:00,16.24,16.28,16.2,16.24,5707000.0,12.9377,12.9695,12.9058,12.9377,5707000.0
2014-02-05 10:20:00,16.24,16.25,16.16,16.18,4895100.0,12.9377,12.9456,12.8739,12.8899,4895100.0
2014-02-05 10:30:00,16.17,16.26,16.16,16.21,3378500.0,12.8819,12.9536,12.8739,12.9138,3378500.0
2014-02-05 10:40:00,16.21,16.25,16.18,16.19,3179500.0,12.9138,12.9456,12.8899,12.8978,3179500.0
2014-02-05 10:50:00,16.19,16.2,16.16,16.17,2469900.0,12.8978,12.9058,12.8739,12.8819,2469900.0
2014-02-05 11:00:00,16.18,16.18,16.15,16.17,3258600.0,12.8899,12.8899,12.866,12.8819,3258600.0
2014-02-05 11:10:00,16.17,16.23,16.16,16.21,2807300.0,12.8819,12.9297,12.8739,12.9138,2807300.0
2014-02-05 11:20:00,16.21,16.27,16.2,16.27,2681500.0,12.9138,12.9616,12.9058,12.9616,2681500.0
2014-02-05 11:30:00,16.27,16.3,16.25,16.28,2467400.0,12.9616,12.9855,12.9456,12.9695,2467400.0
2014-02-05 11:40:00,16.29,16.34,16.28,16.33,2091700.0,12.9775,13.0173,12.9695,13.0094,2091700.0
2014-02-05 11:50:00,16.33,16.36,16.31,16.34,2843600.0,13.0094,13.0333,12.9934,13.0173,2843600.0
2014-02-05 12:00:00,16.34,16.36,16.32,16.33,1994500.0,13.0173,13.0333,13.0014,13.0094,1994500.0
2014-02-05 12:10:00,16.33,16.33,16.27,16.3,1734800.0,13.0094,13.0094,12.9616,12.9855,1734800.0
2014-02-05 12:20:00,16.3,16.34,16.3,16.32,1319600.0,12.9855,13.0173,12.9855,13.0014,1319600.0
2014-02-05 12:30:00,16.32,16.35,16.31,16.32,1718800.0,13.0014,13.0253,12.9934,13.0014,1718800.0
2014-02-05 12:40:00,16.33,16.34,16.31,16.33,1185300.0,13.0094,13.0173,12.9934,13.0094,1185300.0
2014-02-05 12:50:00,16.33,16.35,16.32,16.34,1283100.0,13.0094,13.0253,13.0014,13.0173,1283100.0
2014-02-05 13:00:00,16.34,16.41,16.32,16.41,2072500.0,13.0173,13.0731,13.0014,13.0731,2072500.0
2014-02-05 13:10:00,16.41,16.43,16.4,16.43,2106500.0,13.0731,13.089,13.0651,13.089,2106500.0
2014-02-05 13:20:00,16.43,16.43,16.38,16.39,1325200.0,13.089,13.089,13.0492,13.0572,1325200.0
2014-02-05 13:30:00,16.4,16.43,16.39,16.43,1624000.0,13.0651,13.089,13.0572,13.089,1624000.0
2014-02-05 13:40:00,16.43,16.44,16.41,16.43,1597600.0,13.089,13.097,13.0731,13.089,1597600.0
2014-02-05 13:50:00,16.42,16.45,16.42,16.42,1150100.0,13.0811,13.105,13.0811,13.0811,1150100.0
2014-02-05 14:00:00,16.43,16.45,16.39,16.4,1718400.0,13.089,13.105,13.0572,13.0651,1718400.0
2014-02-05 14:10:00,16.4,16.41,16.38,16.41,1948400.0,13.0651,13.0731,13.0492,13.0731,1948400.0
2014-02-05 14:20:00,16.41,16.43,16.39,16.4,2448400.0,13.0731,13.089,13.0572,13.0651,2448400.0
2014-02-05 14:30:00,16.41,16.43,16.34,16.34,1752200.0,13.0731,13.089,13.0173,13.0173,1752200.0
2014-02-05 14:40:00,16.34,16.37,16.34,16.37,1755200.0,13.0173,13.0412,13.0173,13.0412,1755200.0
2014-02-05 14:50:00,16.37,16.38,16.32,16.34,1601800.0,13.0412,13.0492,13.0014,13.0173,1601800.0
2014-02-05 15:00:00,16.34,16.39,16.33,16.39,1873400.0,13.0173,13.0572,13.0094,13.0572,1873400.0
2014-02-05 15:10:00,16.39,16.4,16.34,16.36,2658900.0,13.0572,13.0651,13.0173,13.0333,2658900.0
2014-02-05 15:20:00,16.36,16.39,16.35,16.39,2312700.0,13.0333,13.0572,13.0253,13.0572,2312700.0
2014-02-05 15:30:00,16.39,16.4,16.37,16.39,1608500.0,13.0572,13.0651,13.0412,13.0572,1608500.0
2014-02-05 15:40:00,16.4,16.45,16.39,16.43,3804800.0,13.0651,13.105,13.0572,13.089,3804800.0
2014-02-05 15:50:00,16.43,16.44,16.39,16.39,5342800.0,13.089,13.097,13.0572,13.0572,5342800.0
2014-02-06 09:30:00,16.45,16.58,16.44,16.55,5593000.0,13.105,13.2085,13.097,13.1846,5593000.0
2014-02-06 09:40:00,16.55,16.56,16.48,16.51,2808900.0,13.1846,13.1926,13.1289,13.1528,2808900.0
2014-02-06 09:50:00,16.5,16.55,16.49,16.54,2199900.0,13.1448,13.1846,13.1368,13.1767,2199900.0
2014-02-06 10:00:00,16.54,16.55,16.46,16.5,2334200.0,13.1767,13.1846,13.1129,13.1448,2334200.0
2014-02-06 10:10:00,16.5,16.55,16.47,16.54,2586600.0,13.1448,13.1846,13.1209,13.1767,2586600.0
2014-02-06 10:20:00,16.53,16.58,16.51,16.57,3305800.0,13.1687,13.2085,13.1528,13.2006,3305800.0
2014-02-06 10:30:00,16.57,16.63,16.57,16.61,4934800.0,13.2006,13.2484,13.2006,13.2324,4934800.0
2014-02-06 10:40:00,16.6,16.66,16.6,16.66,2806200.0,13.2245,13.2723,13.2245,13.2723,2806200.0
2014-02-06 10:50:00,16.67,16.67,16.58,16.59,4000400.0,13.2802,13.2802,13.2085,13.2165,4000400.0
2014-02-06 11:00:00,16.6,16.64,16.58,16.64,2562400.0,13.2245,13.2563,13.2085,13.2563,2562400.0
2014-02-06 11:10:00,16.64,16.66,16.61,16.63,2861000.0,13.2563,13.2723,13.2324,13.2484,2861000.0
2014-02-06 11:20:00,16.64,16.65,16.61,16.65,1877900.0,13.2563,13.2643,13.2324,13.2643,1877900.0
2014-02-06 11:30:00,16.65,16.68,16.64,16.66,1875400.0,13.2643,13.2882,13.2563,13.2723,1875400.0
2014-02-06 11:40:00,16.66,16.69,16.65,16.69,1908600.0,13.2723,13.2962,13.2643,13.2962,1908600.0
2014-02-06 11:50:00,16.68,16.69,16.64,16.65,2793100.0,13.2882,13.2962,13.2563,13.2643,2793100.0
2014-02-06 12:00:00,16.64,16.67,16.64,16.66,620700.0,13.2563,13.2802,13.2563,13.2723,620700.0
2014-02-06 12:10:00,16.67,16.67,16.63,16.66,1913000.0,13.2802,13.2802,13.2484,13.2723,1913000.0
2014-02-06 12:20:00,16.66,16.66,16.64,16.66,1288100.0,13.2723,13.2723,13.2563,13.2723,1288100.0
2014-02-06 12:30:00,16.66,16.67,16.65,16.67,642500.0,13.2723,13.2802,13.2643,13.2802,642500.0
2014-02-06 12:40:00,16.67,16.68,16.65,16.66,1426700.0,13.2802,13.2882,13.2643,13.2723,1426700.0
2014-02-06 12:50:00,16.66,16.66,16.65,16.65,385800.0,13.2723,13.2723,13.2643,13.2643,385800.0
2014-02-06 13:00:00,16.66,16.67,16.63,16.63,1328700.0,13.2723,13.2802,13.2484,13.2484,1328700.0
2014-02-06 13:10:00,16.64,16.64,16.61,16.61,763700.0,13.2563,13.2563,13.2324,13.2324,763700.0
2014-02-06 13:20:00,16.61,16.62,16.57,16.6,1688500.0,13.2324,13.2404,13.2006,13.2245,1688500.0
2014-02-06 13:30:00,16.59,16.63,16.59,16.63,1265700.0,13.2165,13.2484,13.2165,13.2484,1265700.0
2014-02-06 13:40:00,16.63,16.63,16.6,16.61,1022100.0,13.2484,13.2484,13.2245,13.2324,1022100.0
2014-02-06 13:50:00,16.6,16.61,16.6,16.61,730100.0,13.2245,13.2324,13.2245,13.2324,730100.0
2014-02-06 14:00:00,16.61,16.65,16.61,16.62,1734900.0,13.2324,13.2643,13.2324,13.2404,1734900.0
2014-02-06 14:10:00,16.63,16.65,16.62,16.65,1268400.0,13.2484,13.2643,13.2404,13.2643,1268400.0
2014-02-06 14:20:00,16.65,16.66,16.64,16.66,1225200.0,13.2643,13.2723,13.2563,13.2723,1225200.0
2014-02-06 14:30:00,16.66,16.67,16.64,16.66,1818500.0,13.2723,13.2802,13.2563,13.2723,1818500.0
2014-02-06 14:40:00,16.67,16.68,16.66,16.67,2105700.0,13.2802,13.2882,13.2723,13.2802,2105700.0
2014-02-06 14:50:00,16.67,16.7,16.67,16.69,1799800.0,13.2802,13.3041,13.2802,13.2962,1799800.0
2014-02-06 15:00:00,16.7,16.7,16.68,16.7,1970100.0,13.3041,13.3041,13.2882,13.3041,1970100.0
2014-02-06 15:10:00,16.7,16.7,16.67,16.7,1571500.0,13.3041,13.3041,13.2802,13.3041,1571500.0
2014-02-06 15:20:00,16.7,16.71,16.68,16.7,2539800.0,13.3041,13.3121,13.2882,13.3041,2539800.0
2014-02-06 15:30:00,16.7,16.73,16.69,16.71,3248800.0,13.3041,13.328,13.2962,13.3121,3248800.0
2014-02-06 15:40:00,16.72,16.73,16.67,16.68,3655900.0,13.3201,13.328,13.2802,13.2882,3655900.0
2014-02-06 15:50:00,16.68,16.71,16.66,16.69,6318400.0,13.2882,13.3121,13.2723,13.2962,6318400.0
2014-02-07 09:30:00,16.82,16.87,16.76,16.82,7768800.0,13.3997,13.4396,13.3519,13.3997,7768800.0
2014-02-07 09:40:00,16.82,16.84,16.8,16.8,5890900.0,13.3997,13.4157,13.3838,13.3838,5890900.0
2014-02-07 09:50:00,16.8,16.81,16.76,16.76,3629300.0,13.3838,13.3918,13.3519,13.3519,3629300.0
2014-02-07 10:00:00,16.77,16.8,16.73,16.77,3712000.0,13.3599,13.3838,13.328,13.3599,3712000.0
2014-02-07 10:10:00,16.77,16.77,16.66,16.69,4216200.0,13.3599,13.3599,13.2723,13.2962,4216200.0
2014-02-07 10:20:00,16.69,16.73,16.65,16.66,3825100.0,13.2962,13.328,13.2643,13.2723,3825100.0
2014-02-07 10:30:00,16.65,16.7,16.64,16.7,2759900.0,13.2643,13.3041,13.2563,13.3041,2759900.0
2014-02-07 10:40:00,16.7,16.7,16.64,16.66,2605700.0,13.3041,13.3041,13.2563,13.2723,2605700.0
2014-02-07 10:50:00,16.66,16.67,16.63,16.65,3325000.0,13.2723,13.2802,13.2484,13.2643,3325000.0
2014-02-07 11:00:00,16.65,16.66,16.63,16.64,2828700.0,13.2643,13.2723,13.2484,13.2563,2828700.0
2014-02-07 11:10:00,16.65,16.69,16.64,16.68,2865800.0,13.2643,13.2962,13.2563,13.2882,2865800.0
2014-02-07 11:20:00,16.67,16.72,16.67,16.71,2535800.0,13.2802,13.3201,13.2802,13.3121,2535800.0
2014-02-07 11:30:00,16.7,16.73,16.69,16.72,2597400.0,13.3041,13.328,13.2962,13.3201,2597400.0
2014-02-07 11:40:00,16.73,16.76,16.72,16.76,2024200.0,13.328,13.3519,13.3201,13.3519,2024200.0
2014-02-07 11:50:00,16.76,16.78,16.75,16.78,1182500.0,13.3519,13.3679,13.344,13.3679,1182500.0
2014-02-07 12:00:00,16.78,16.79,16.74,16.75,2089500.0,13.3679,13.3758,13.336,13.344,2089500.0
2014-02-07 12:10:00,16.75,16.77,16.74,16.76,958800.0,13.344,13.3599,13.336,13.3519,958800.0
2014-02-07 12:20:00,16.76,16.77,16.74,16.74,1301000.0,13.3519,13.3599,13.336,13.336,1301000.0
2014-02-07 12:30:00,16.75,16.77,16.74,16.74,1424400.0,13.344,13.3599,13.336,13.336,1424400.0
2014-02-07 12:40:00,16.75,16.77,16.74,16.76,596000.0,13.344,13.3599,13.336,13.3519,596000.0
2014-02-07 12:50:00,16.76,16.78,16.75,16.78,802500.0,13.3519,13.3679,13.344,13.3679,802500.0
2014-02-07 13:00:00,16.78,16.8,16.77,16.8,886200.0,13.3679,13.3838,13.3599,13.3838,886200.0
2014-02-07 13:10:00,16.8,16.82,16.79,16.8,1459200.0,13.3838,13.3997,13.3758,13.3838,1459200.0
2014-02-07 13:20:00,16.8,16.82,16.8,16.82,566100.0,13.3838,13.3997,13.3838,13.3997,566100.0
2014-02-07 13:30:00,16.82,16.82,16.81,16.82,594600.0,13.3997,13.3997,13.3918,13.3997,594600.0
2014-02-07 13:40:00,16.82,16.85,16.81,16.84,2080300.0,13.3997,13.4236,13.3918,13.4157,2080300.0
2014-02-07 13:50:00,16.84,16.84,16.82,16.84,1761000.0,13.4157,13.4157,13.3997,13.4157,1761000.0
2014-02-07 14:00:00,16.84,16.85,16.83,16.84,1976900.0,13.4157,13.4236,13.4077,13.4157,1976900.0
2014-02-07 14:10:00,16.84,16.85,16.82,16.84,1896000.0,13.4157,13.4236,13.3997,13.4157,1896000.0
2014-02-07 14:20:00,16.84,16.87,16.83,16.86,1705500.0,13.4157,13.4396,13.4077,13.4316,1705500.0
2014-02-07 14:30:00,16.87,16.88,16.85,16.86,2629100.0,13.4396,13.4475,13.4236,13.4316,2629100.0
2014-02-07 14:40:00,16.86,16.88,16.84,16.84,2523700.0,13.4316,13.4475,13.4157,13.4157,2523700.0
2014-02-07 14:50:00,16.84,16.85,16.83,16.84,1524800.0,13.4157,13.4236,13.4077,13.4157,1524800.0
2014-02-07 15:00:00,16.84,16.87,16.84,16.87,2294300.0,13.4157,13.4396,13.4157,13.4396,2294300.0
2014-02-07 15:10:00,16.87,16.87,16.84,16.85,2056800.0,13.4396,13.4396,13.4157,13.4236,2056800.0
2014-02-07 15:20:00,16.86,16.86,16.81,16.81,3045700.0,13.4316,13.4316,13.3918,13.3918,3045700.0
2014-02-07 15:30:00,16.81,16.85,16.81,16.85,1749600.0,13.3918,13.4236,13.3918,13.4236,1749600.0
2014-02-07 15:40:00,16.85,16.87,16.82,16.82,5411200.0,13.4236,13.4396,13.3997,13.3997,5411200.0
2014-02-07 15:50:00,16.82,16.84,16.79,16.81,9260100.0,13.3997,13.4157,13.3758,13.3918,9260100.0
2014-02-10 09:30:00,16.71,16.73,16.66,16.69,7442400.0,13.3121,13.328,13.2723,13.2962,7442400.0
2014-02-10 09:40:00,16.69,16.73,16.67,16.68,4622700.0,13.2962,13.328,13.2802,13.2882,4622700.0
2014-02-10 09:50:00,16.69,16.7,16.66,16.67,2973400.0,13.2962,13.3041,13.2723,13.2802,2973400.0
2014-02-10 10:00:00,16.68,16.68,16.62,16.65,3483500.0,13.2882,13.2882,13.2404,13.2643,3483500.0
2014-02-10 10:10:00,16.64,16.66,16.61,16.62,3801500.0,13.2563,13.2723,13.2324,13.2404,3801500.0
2014-02-10 10:20:00,16.61,16.65,16.6,16.65,2963500.0,13.2324,13.2643,13.2245,13.2643,2963500.0
2014-02-10 10:30:00,16.64,16.65,16.61,16.62,1909500.0,13.2563,13.2643,13.2324,13.2404,1909500.0
2014-02-10 10:40:00,16.62,16.63,16.6,16.62,2983400.0,13.2404,13.2484,13.2245,13.2404,2983400.0
2014-02-10 10:50:00,16.62,16.63,16.6,16.62,2127400.0,13.2404,13.2484,13.2245,13.2404,2127400.0
2014-02-10 11:00:00,16.61,16.64,16.6,16.6,2953300.0,13.2324,13.2563,13.2245,13.2245,2953300.0
2014-02-10 11:10:00,16.61,16.64,16.6,16.64,2019500.0,13.2324,13.2563,13.2245,13.2563,2019500.0
2014-02-10 11:20:00,16.64,16.68,16.64,16.66,2300600.0,13.2563,13.2882,13.2563,13.2723,2300600.0
2014-02-10 11:30:00,16.66,16.69,16.63,16.64,1900300.0,13.2723,13.2962,13.2484,13.2563,1900300.0
2014-02-10 11:40:00,16.64,16.68,16.64,16.66,1806700.0,13.2563,13.2882,13.2563,13.2723,1806700.0
2014-02-10 11:50:00,16.66,16.69,16.66,16.67,1454200.0,13.2723,13.2962,13.2723,13.2802,1454200.0
2014-02-10 12:00:00,16.66,16.68,16.65,16.66,1359300.0,13.2723,13.2882,13.2643,13.2723,1359300.0
2014-02-10 12:10:00,16.66,16.67,16.64,16.66,1103800.0,13.2723,13.2802,13.2563,13.2723,1103800.0
2014-02-10 12:20:00,16.66,16.67,16.64,16.64,1181400.0,13.2723,13.2802,13.2563,13.2563,1181400.0
2014-02-10 12:30:00,16.64,16.67,16.64,16.66,1172100.0,13.2563,13.2802,13.2563,13.2723,1172100.0
2014-02-10 12:40:00,16.66,16.67,16.65,16.67,800300.0,13.2723,13.2802,13.2643,13.2802,800300.0
2014-02-10 12:50:00,16.66,16.67,16.66,16.66,696300.0,13.2723,13.2802,13.2723,13.2723,696300.0
2014-02-10 13:00:00,16.66,16.68,16.66,16.68,779700.0,13.2723,13.2882,13.2723,13.2882,779700.0
2014-02-10 13:10:00,16.67,16.68,16.66,16.66,992200.0,13.2802,13.2882,13.2723,13.2723,992200.0
2014-02-10 13:20:00,16.66,16.67,16.66,16.67,674200.0,13.2723,13.2802,13.2723,13.2802,674200.0
2014-02-10 13:30:00,16.66,16.67,16.65,16.67,851700.0,13.2723,13.2802,13.2643,13.2802,851700.0
2014-02-10 13:40:00,16.66,16.67,16.66,16.66,704400.0,13.2723,13.2802,13.2723,13.2723,704400.0
2014-02-10 13:50:00,16.66,16.67,16.64,16.66,1130600.0,13.2723,13.2802,13.2563,13.2723,1130600.0
2014-02-10 14:00:00,16.66,16.7,16.65,16.69,1564100.0,13.2723,13.3041,13.2643,13.2962,1564100.0
2014-02-10 14:10:00,16.69,16.71,16.68,16.69,1426800.0,13.2962,13.3121,13.2882,13.2962,1426800.0
2014-02-10 14:20:00,16.68,16.72,16.68,16.7,2254400.0,13.2882,13.3201,13.2882,13.3041,2254400.0
2014-02-10 14:30:00,16.7,16.72,16.69,16.71,1473000.0,13.3041,13.3201,13.2962,13.3121,1473000.0
2014-02-10 14:40:00,16.71,16.72,16.69,16.69,1346300.0,13.3121,13.3201,13.2962,13.2962,1346300.0
2014-02-10 14:50:00,16.69,16.7,16.68,16.68,1500600.0,13.2962,13.3041,13.2882,13.2882,1500600.0
2014-02-10 15:00:00,16.69,16.69,16.68,16.69,1727900.0,13.2962,13.2962,13.2882,13.2962,1727900.0
2014-02-10 15:10:00,16.68,16.69,16.66,16.68,1991100.0,13.2882,13.2962,13.2723,13.2882,1991100.0
2014-02-10 15:20:00,16.68,16.69,16.68,16.69,2118300.0,13.2882,13.2962,13.2882,13.2962,2118300.0
2014-02-10 15:30:00,16.68,16.72,16.68,16.71,3696600.0,13.2882,13.3201,13.2882,13.3121,3696600.0
2014-02-10 15:40:00,16.7,16.72,16.69,16.72,4945900.0,13.3041,13.3201,13.2962,13.3201,4945900.0
2014-02-10 15:50:00,16.72,16.72,16.7,16.71,3873500.0,13.3201,13.3201,13.3041,13.3121,3873500.0
2014-02-11 09:30:00,16.73,16.73,16.65,16.67,5509000.0,13.328,13.328,13.2643,13.2802,5509000.0
2014-02-11 09:40:00,16.67,16.7,16.65,16.69,3000800.0,13.2802,13.3041,13.2643,13.2962,3000800.0
2014-02-11 09:50:00,16.69,16.7,16.64,16.66,3312200.0,13.2962,13.3041,13.2563,13.2723,3312200.0
2014-02-11 10:00:00,16.66,16.69,16.65,16.69,1860400.0,13.2723,13.2962,13.2643,13.2962,1860400.0
2014-02-11 10:10:00,16.68,16.72,16.67,16.72,2500900.0,13.2882,13.3201,13.2802,13.3201,2500900.0
2014-02-11 10:20:00,16.71,16.73,16.7,16.71,4007600.0,13.3121,13.328,13.3041,13.3121,4007600.0
2014-02-11 10:30:00,16.7,16.73,16.7,16.71,2075700.0,13.3041,13.328,13.3041,13.3121,2075700.0
2014-02-11 10:40:00,16.71,16.73,16.7,16.73,2096200.0,13.3121,13.328,13.3041,13.328,2096200.0
2014-02-11 10:50:00,16.72,16.73,16.69,16.7,1893400.0,13.3201,13.328,13.2962,13.3041,1893400.0
2014-02-11 11:00:00,16.7,16.71,16.68,16.68,1866500.0,13.3041,13.3121,13.2882,13.2882,1866500.0
2014-02-11 11:10:00,16.69,16.71,16.65,16.71,2628000.0,13.2962,13.3121,13.2643,13.3121,2628000.0
2014-02-11 11:20:00,16.71,16.73,16.69,16.71,1911900.0,13.3121,13.328,13.2962,13.3121,1911900.0
2014-02-11 11:30:00,16.7,16.73,16.7,16.71,2719500.0,13.3041,13.328,13.3041,13.3121,2719500.0
2014-02-11 11:40:00,16.71,16.75,16.71,16.73,1952100.0,13.3121,13.344,13.3121,13.328,1952100.0
2014-02-11 11:50:00,16.73,16.75,16.71,16.71,938700.0,13.328,13.344,13.3121,13.3121,938700.0
2014-02-11 12:00:00,16.71,16.72,16.71,16.72,779700.0,13.3121,13.3201,13.3121,13.3201,779700.0
2014-02-11 12:10:00,16.71,16.72,16.7,16.71,2161000.0,13.3121,13.3201,13.3041,13.3121,2161000.0
2014-02-11 12:20:00,16.71,16.72,16.7,16.71,1668100.0,13.3121,13.3201,13.3041,13.3121,1668100.0
2014-02-11 12:30:00,16.71,16.75,16.71,16.74,2548300.0,13.3121,13.344,13.3121,13.336,2548300.0
2014-02-11 12:40:00,16.73,16.75,16.72,16.74,1380600.0,13.328,13.344,13.3201,13.336,1380600.0
2014-02-11 12:50:00,16.75,16.75,16.72,16.74,1017400.0,13.344,13.344,13.3201,13.336,1017400.0
2014-02-11 13:00:00,16.74,16.77,16.73,16.77,2244400.0,13.336,13.3599,13.328,13.3599,2244400.0
2014-02-11 13:10:00,16.77,16.79,16.76,16.79,2432900.0,13.3599,13.3758,13.3519,13.3758,2432900.0
2014-02-11 13:20:00,16.79,16.82,16.78,16.81,1745300.0,13.3758,13.3997,13.3679,13.3918,1745300.0
2014-02-11 13:30:00,16.8,16.83,16.8,16.83,1526600.0,13.3838,13.4077,13.3838,13.4077,1526600.0
2014-02-11 13:40:00,16.82,16.84,16.82,16.83,889200.0,13.3997,13.4157,13.3997,13.4077,889200.0
2014-02-11 13:50:00,16.84,16.85,16.81,16.85,1795800.0,13.4157,13.4236,13.3918,13.4236,1795800.0
2014-02-11 14:00:00,16.84,16.86,16.81,16.82,1842600.0,13.4157,13.4316,13.3918,13.3997,1842600.0
2014-02-11 14:10:00,16.83,16.83,16.81,16.83,977100.0,13.4077,13.4077,13.3918,13.4077,977100.0
2014-02-11 14:20:00,16.82,16.85,16.82,16.84,1200400.0,13.3997,13.4236,13.3997,13.4157,1200400.0
2014-02-11 14:30:00,16.85,16.87,16.84,16.87,1127600.0,13.4236,13.4396,13.4157,13.4396,1127600.0
2014-02-11 14:40:00,16.86,16.9,16.86,16.89,3030300.0,13.4316,13.4635,13.4316,13.4555,3030300.0
2014-02-11 14:50:00,16.88,16.9,16.87,16.89,1605900.0,13.4475,13.4635,13.4396,13.4555,1605900.0
2014-02-11 15:00:00,16.89,16.91,16.89,16.91,2065600.0,13.4555,13.4714,13.4555,13.4714,2065600.0
2014-02-11 15:10:00,16.91,16.92,16.9,16.91,1120100.0,13.4714,13.4794,13.4635,13.4714,1120100.0
2014-02-11 15:20:00,16.91,16.92,16.9,16.91,1364100.0,13.4714,13.4794,13.4635,13.4714,1364100.0
2014-02-11 15:30:00,16.9,16.91,16.88,16.89,1748200.0,13.4635,13.4714,13.4475,13.4555,1748200.0
2014-02-11 15:40:00,16.88,16.9,16.85,16.86,2968800.0,13.4475,13.4635,13.4236,13.4316,2968800.0
2014-02-11 15:50:00,16.86,16.88,16.84,16.87,5421200.0,13.4316,13.4475,13.4157,13.4396,5421200.0
2014-02-12 09:30:00,16.87,16.91,16.81,16.87,4547700.0,13.4396,13.4714,13.3918,13.4396,4547700.0
2014-02-12 09:40:00,16.87,16.87,16.84,16.85,3025100.0,13.4396,13.4396,13.4157,13.4236,3025100.0
2014-02-12 09:50:00,16.85,16.87,16.84,16.86,2472600.0,13.4236,13.4396,13.4157,13.4316,2472600.0
2014-02-12 10:00:00,16.86,16.86,16.82,16.84,2275200.0,13.4316,13.4316,13.3997,13.4157,2275200.0
2014-02-12 10:10:00,16.84,16.84,16.8,16.8,2351800.0,13.4157,13.4157,13.3838,13.3838,2351800.0
2014-02-12 10:20:00,16.8,16.82,16.77,16.82,3211500.0,13.3838,13.3997,13.3599,13.3997,3211500.0
2014-02-12 10:30:00,16.82,16.82,16.78,16.8,2078800.0,13.3997,13.3997,13.3679,13.3838,2078800.0
2014-02-12 10:40:00,16.8,16.81,16.75,16.77,3384300.0,13.3838,13.3918,13.344,13.3599,3384300.0
2014-02-12 10:50:00,16.77,16.77,16.71,16.73,3824700.0,13.3599,13.3599,13.3121,13.328,3824700.0
2014-02-12 11:00:00,16.72,16.76,16.71,16.76,3952100.0,13.3201,13.3519,13.3121,13.3519,3952100.0
2014-02-12 11:10:00,16.76,16.76,16.72,16.73,2122300.0,13.3519,13.3519,13.3201,13.328,2122300.0
2014-02-12 11:20:00,16.72,16.73,16.67,16.69,4937600.0,13.3201,13.328,13.2802,13.2962,4937600.0
2014-02-12 11:30:00,16.69,16.71,16.65,16.67,3817300.0,13.2962,13.3121,13.2643,13.2802,3817300.0
2014-02-12 11:40:00,16.67,16.68,16.66,16.66,1816300.0,13.2802,13.2882,13.2723,13.2723,1816300.0
2014-02-12 11:50:00,16.67,16.68,16.65,16.66,2419800.0,13.2802,13.2882,13.2643,13.2723,2419800.0
2014-02-12 12:00:00,16.66,16.73,16.66,16.71,2670600.0,13.2723,13.328,13.2723,13.3121,2670600.0
2014-02-12 12:10:00,16.71,16.72,16.68,16.72,1969400.0,13.3121,13.3201,13.2882,13.3201,1969400.0
2014-02-12 12:20:00,16.71,16.76,16.71,16.76,1630900.0,13.3121,13.3519,13.3121,13.3519,1630900.0
2014-02-12 12:30:00,16.76,16.78,16.75,16.76,2296400.0,13.3519,13.3679,13.344,13.3519,2296400.0
2014-02-12 12:40:00,16.75,16.76,16.73,16.73,1187500.0,13.344,13.3519,13.328,13.328,1187500.0
2014-02-12 12:50:00,16.73,16.76,16.73,16.75,923800.0,13.328,13.3519,13.328,13.344,923800.0
2014-02-12 13:00:00,16.75,16.76,16.71,16.73,1366700.0,13.344,13.3519,13.3121,13.328,1366700.0
2014-02-12 13:10:00,16.74,16.79,16.73,16.79,1244800.0,13.336,13.3758,13.328,13.3758,1244800.0
2014-02-12 13:20:00,16.79,16.79,16.76,16.76,1481600.0,13.3758,13.3758,13.3519,13.3519,1481600.0
2014-02-12 13:30:00,16.77,16.78,16.76,16.78,572700.0,13.3599,13.3679,13.3519,13.3679,572700.0
2014-02-12 13:40:00,16.77,16.79,16.76,16.78,1278800.0,13.3599,13.3758,13.3519,13.3679,1278800.0
2014-02-12 13:50:00,16.77,16.8,16.77,16.78,1860700.0,13.3599,13.3838,13.3599,13.3679,1860700.0
2014-02-12 14:00:00,16.78,16.81,16.77,16.8,1563200.0,13.3679,13.3918,13.3599,13.3838,1563200.0
2014-02-12 14:10:00,16.79,16.8,16.75,16.76,1419200.0,13.3758,13.3838,13.344,13.3519,1419200.0
2014-02-12 14:20:00,16.76,16.76,16.73,16.73,1185900.0,13.3519,13.3519,13.328,13.328,1185900.0
2014-02-12 14:30:00,16.73,16.74,16.7,16.71,1812500.0,13.328,13.336,13.3041,13.3121,1812500.0
2014-02-12 14:40:00,16.71,16.72,16.68,16.69,1267400.0,13.3121,13.3201,13.2882,13.2962,1267400.0
2014-02-12 14:50:00,16.7,16.7,16.67,16.68,1883400.0,13.3041,13.3041,13.2802,13.2882,1883400.0
2014-02-12 15:00:00,16.68,16.71,16.67,16.71,1843600.0,13.2882,13.3121,13.2802,13.3121,1843600.0
2014-02-12 15:10:00,16.71,16.74,16.69,16.73,1816700.0,13.3121,13.336,13.2962,13.328,1816700.0
2014-02-12 15:20:00,16.73,16.73,16.69,16.69,2305300.0,13.328,13.328,13.2962,13.2962,2305300.0
2014-02-12 15:30:00,16.7,16.73,16.69,16.71,1965200.0,13.3041,13.328,13.2962,13.3121,1965200.0
2014-02-12 15:40:00,16.71,16.77,16.71,16.75,4360800.0,13.3121,13.3599,13.3121,13.344,4360800.0
2014-02-12 15:50:00,16.75,16.75,16.71,16.75,4457800.0,13.344,13.344,13.3121,13.344,4457800.0
2014-02-13 09:30:00,16.64,16.75,16.63,16.68,7538100.0,13.2563,13.344,13.2484,13.2882,7538100.0
2014-02-13 09:40:00,16.69,16.69,16.65,16.67,3428200.0,13.2962,13.2962,13.2643,13.2802,3428200.0
2014-02-13 09:50:00,16.68,16.72,16.67,16.68,3123000.0,13.2882,13.3201,13.2802,13.2882,3123000.0
2014-02-13 10:00:00,16.68,16.69,16.64,16.69,3462400.0,13.2882,13.2962,13.2563,13.2962,3462400.0
2014-02-13 10:10:00,16.69,16.69,16.65,16.65,3301800.0,13.2962,13.2962,13.2643,13.2643,3301800.0
2014-02-13 10:20:00,16.65,16.68,16.65,16.66,2645200.0,13.2643,13.2882,13.2643,13.2723,2645200.0
2014-02-13 10:30:00,16.66,16.67,16.64,16.66,2748800.0,13.2723,13.2802,13.2563,13.2723,2748800.0
2014-02-13 10:40:00,16.66,16.67,16.65,16.65,1913300.0,13.2723,13.2802,13.2643,13.2643,1913300.0
2014-02-13 10:50:00,16.65,16.75,16.65,16.71,3387100.0,13.2643,13.344,13.2643,13.3121,3387100.0
2014-02-13 11:00:00,16.71,16.74,16.7,16.71,2627400.0,13.3121,13.336,13.3041,13.3121,2627400.0
2014-02-13 11:10:00,16.7,16.75,16.7,16.74,2263100.0,13.3041,13.344,13.3041,13.336,2263100.0
2014-02-13 11:20:00,16.74,16.75,16.73,16.75,1711400.0,13.336,13.344,13.328,13.344,1711400.0
2014-02-13 11:30:00,16.74,16.78,16.74,16.76,2432200.0,13.336,13.3679,13.336,13.3519,2432200.0
2014-02-13 11:40:00,16.75,16.8,16.75,16.8,1586500.0,13.344,13.3838,13.344,13.3838,1586500.0
2014-02-13 11:50:00,16.8,16.82,16.77,16.79,3902300.0,13.3838,13.3997,13.3599,13.3758,3902300.0
2014-02-13 12:00:00,16.79,16.79,16.76,16.78,1564100.0,13.3758,13.3758,13.3519,13.3679,1564100.0
2014-02-13 12:10:00,16.77,16.78,16.75,16.75,1524100.0,13.3599,13.3679,13.344,13.344,1524100.0
2014-02-13 12:20:00,16.75,16.76,16.72,16.75,2017800.0,13.344,13.3519,13.3201,13.344,2017800.0
2014-02-13 12:30:00,16.76,16.76,16.72,16.72,1229700.0,13.3519,13.3519,13.3201,13.3201,1229700.0
2014-02-13 12:40:00,16.72,16.74,16.72,16.73,688800.0,13.3201,13.336,13.3201,13.328,688800.0
2014-02-13 12:50:00,16.73,16.75,16.73,16.75,757600.0,13.328,13.344,13.328,13.344,757600.0
2014-02-13 13:00:00,16.74,16.78,16.74,16.78,1437800.0,13.336,13.3679,13.336,13.3679,1437800.0
2014-02-13 13:10:00,16.78,16.8,16.77,16.78,1808200.0,13.3679,13.3838,13.3599,13.3679,1808200.0
2014-02-13 13:20:00,16.79,16.79,16.78,16.78,760400.0,13.3758,13.3758,13.3679,13.3679,760400.0
2014-02-13 13:30:00,16.78,16.79,16.76,16.77,1801800.0,13.3679,13.3758,13.3519,13.3599,1801800.0
2014-02-13 13:40:00,16.77,16.79,16.76,16.79,1650800.0,13.3599,13.3758,13.3519,13.3758,1650800.0
2014-02-13 13:50:00,16.78,16.79,16.78,16.78,816500.0,13.3679,13.3758,13.3679,13.3679,816500.0
2014-02-13 14:00:00,16.78,16.8,16.78,16.79,1558500.0,13.3679,13.3838,13.3679,13.3758,1558500.0
2014-02-13 14:10:00,16.78,16.8,16.77,16.78,1890900.0,13.3679,13.3838,13.3599,13.3679,1890900.0
2014-02-13 14:20:00,16.78,16.79,16.76,16.78,1646500.0,13.3679,13.3758,13.3519,13.3679,1646500.0
2014-02-13 14:30:00,16.77,16.78,16.76,16.78,1243400.0,13.3599,13.3679,13.3519,13.3679,1243400.0
2014-02-13 14:40:00,16.77,16.79,16.77,16.78,1113100.0,13.3599,13.3758,13.3599,13.3679,1113100.0
2014-02-13 14:50:00,16.78,16.8,16.78,16.8,1856300.0,13.3679,13.3838,13.3679,13.3838,1856300.0
2014-02-13 15:00:00,16.8,16.8,16.78,16.79,1061100.0,13.3838,13.3838,13.3679,13.3758,1061100.0
2014-02-13 15:10:00,16.79,16.79,16.78,16.78,1108700.0,13.3758,13.3758,13.3679,13.3679,1108700.0
2014-02-13 15:20:00,16.79,16.79,16.75,16.75,3339600.0,13.3758,13.3758,13.344,13.344,3339600.0
2014-02-13 15:30:00,16.76,16.78,16.75,16.77,2046800.0,13.3519,13.3679,13.344,13.3599,2046800.0
2014-02-13 15:40:00,16.78,16.78,16.76,16.76,2348400.0,13.3679,13.3679,13.3519,13.3519,2348400.0
2014-02-13 15:50:00,16.76,16.77,16.73,16.74,6345500.0,13.3519,13.3599,13.328,13.336,6345500.0
2014-02-14 09:30:00,16.74,16.76,16.7,16.7,3290800.0,13.336,13.3519,13.3041,13.3041,3290800.0
2014-02-14 09:40:00,16.71,16.72,16.68,16.71,2700200.0,13.3121,13.3201,13.2882,13.3121,2700200.0
2014-02-14 09:50:00,16.71,16.82,16.67,16.7,7140700.0,13.3121,13.3997,13.2802,13.3041,7140700.0
2014-02-14 10:00:00,16.7,16.72,16.67,16.67,4248400.0,13.3041,13.3201,13.2802,13.2802,4248400.0
2014-02-14 10:10:00,16.68,16.74,16.67,16.74,2800600.0,13.2882,13.336,13.2802,13.336,2800600.0
2014-02-14 10:20:00,16.73,16.75,16.72,16.73,2221500.0,13.328,13.344,13.3201,13.328,2221500.0
2014-02-14 10:30:00,16.73,16.76,16.71,16.71,3283700.0,13.328,13.3519,13.3121,13.3121,3283700.0
2014-02-14 10:40:00,16.71,16.72,16.66,16.7,3465600.0,13.3121,13.3201,13.2723,13.3041,3465600.0
2014-02-14 10:50:00,16.7,16.71,16.66,16.67,2815600.0,13.3041,13.3121,13.2723,13.2802,2815600.0
2014-02-14 11:00:00,16.66,16.67,16.65,16.65,1618100.0,13.2723,13.2802,13.2643,13.2643,1618100.0
2014-02-14 11:10:00,16.66,16.68,16.65,16.66,2299300.0,13.2723,13.2882,13.2643,13.2723,2299300.0
2014-02-14 11:20:00,16.66,16.68,16.65,16.68,1966300.0,13.2723,13.2882,13.2643,13.2882,1966300.0
2014-02-14 11:30:00,16.68,16.69,16.67,16.69,1252200.0,13.2882,13.2962,13.2802,13.2962,1252200.0
2014-02-14 11:40:00,16.69,16.69,16.67,16.68,1258200.0,13.2962,13.2962,13.2802,13.2882,1258200.0
2014-02-14 11:50:00,16.68,16.68,16.67,16.68,1015300.0,13.2882,13.2882,13.2802,13.2882,1015300.0
2014-02-14 12:00:00,16.68,16.7,16.67,16.7,2084700.0,13.2882,13.3041,13.2802,13.3041,2084700.0
2014-02-14 12:10:00,16.7,16.7,16.67,16.68,1759200.0,13.3041,13.3041,13.2802,13.2882,1759200.0
2014-02-14 12:20:00,16.68,16.68,16.67,16.68,716200.0,13.2882,13.2882,13.2802,13.2882,716200.0
2014-02-14 12:30:00,16.68,16.68,16.65,16.66,1422000.0,13.2882,13.2882,13.2643,13.2723,1422000.0
2014-02-14 12:40:00,16.66,16.68,16.65,16.68,1197600.0,13.2723,13.2882,13.2643,13.2882,1197600.0
2014-02-14 12:50:00,16.68,16.69,16.66,16.69,1815700.0,13.2882,13.2962,13.2723,13.2962,1815700.0
2014-02-14 13:00:00,16.69,16.69,16.67,16.68,1856700.0,13.2962,13.2962,13.2802,13.2882,1856700.0
2014-02-14 13:10:00,16.68,16.69,16.68,16.69,696700.0,13.2882,13.2962,13.2882,13.2962,696700.0
2014-02-14 13:20:00,16.69,16.72,16.68,16.71,2005600.0,13.2962,13.3201,13.2882,13.3121,2005600.0
2014-02-14 13:30:00,16.71,16.72,16.71,16.71,1073300.0,13.3121,13.3201,13.3121,13.3121,1073300.0
2014-02-14 13:40:00,16.72,16.72,16.71,16.71,831400.0,13.3201,13.3201,13.3121,13.3121,831400.0
2014-02-14 13:50:00,16.71,16.73,16.71,16.73,1561600.0,13.3121,13.328,13.3121,13.328,1561600.0
2014-02-14 14:00:00,16.73,16.73,16.71,16.73,1231700.0,13.328,13.328,13.3121,13.328,1231700.0
2014-02-14 14:10:00,16.73,16.75,16.72,16.73,2310000.0,13.328,13.344,13.3201,13.328,2310000.0
2014-02-14 14:20:00,16.73,16.74,16.72,16.72,1463500.0,13.328,13.336,13.3201,13.3201,1463500.0
2014-02-14 14:30:00,16.73,16.73,16.71,16.71,1422100.0,13.328,13.328,13.3121,13.3121,1422100.0
2014-02-14 14:40:00,16.71,16.73,16.71,16.73,1686700.0,13.3121,13.328,13.3121,13.328,1686700.0
2014-02-14 14:50:00,16.73,16.73,16.71,16.71,1556300.0,13.328,13.328,13.3121,13.3121,1556300.0
2014-02-14 15:00:00,16.71,16.72,16.71,16.71,1116100.0,13.3121,13.3201,13.3121,13.3121,1116100.0
2014-02-14 15:10:00,16.71,16.72,16.67,16.68,2485600.0,13.3121,13.3201,13.2802,13.2882,2485600.0
2014-02-14 15:20:00,16.68,16.7,16.67,16.7,1758700.0,13.2882,13.3041,13.2802,13.3041,1758700.0
2014-02-14 15:30:00,16.7,16.7,16.69,16.7,1496200.0,13.3041,13.3041,13.2962,13.3041,1496200.0
2014-02-14 15:40:00,16.7,16.71,16.69,16.71,2733700.0,13.3041,13.3121,13.2962,13.3121,2733700.0
2014-02-14 15:50:00,16.7,16.71,16.66,16.69,8204200.0,13.3041,13.3121,13.2723,13.2962,8204200.0
2014-02-18 09:30:00,16.7,16.74,16.66,16.68,4973400.0,13.3041,13.336,13.2723,13.2882,4973400.0
2014-02-18 09:40:00,16.68,16.68,16.62,16.63,4837700.0,13.2882,13.2882,13.2404,13.2484,4837700.0
2014-02-18 09:50:00,16.63,16.65,16.61,16.65,4186000.0,13.2484,13.2643,13.2324,13.2643,4186000.0
2014-02-18 10:00:00,16.64,16.65,16.56,16.57,5466600.0,13.2563,13.2643,13.1926,13.2006,5466600.0
2014-02-18 10:10:00,16.57,16.58,16.55,16.57,3626700.0,13.2006,13.2085,13.1846,13.2006,3626700.0
2014-02-18 10:20:00,16.57,16.63,16.57,16.63,3824200.0,13.2006,13.2484,13.2006,13.2484,3824200.0
2014-02-18 10:30:00,16.63,16.65,16.6,16.61,2709400.0,13.2484,13.2643,13.2245,13.2324,2709400.0
2014-02-18 10:40:00,16.6,16.63,16.59,16.6,3054200.0,13.2245,13.2484,13.2165,13.2245,3054200.0
2014-02-18 10:50:00,16.6,16.61,16.57,16.6,3126100.0,13.2245,13.2324,13.2006,13.2245,3126100.0
2014-02-18 11:00:00,16.59,16.6,16.57,16.58,2505200.0,13.2165,13.2245,13.2006,13.2085,2505200.0
2014-02-18 11:10:00,16.59,16.61,16.58,16.59,2334600.0,13.2165,13.2324,13.2085,13.2165,2334600.0
2014-02-18 11:20:00,16.59,16.59,16.56,16.59,2535200.0,13.2165,13.2165,13.1926,13.2165,2535200.0
2014-02-18 11:30:00,16.59,16.59,16.57,16.57,2170600.0,13.2165,13.2165,13.2006,13.2006,2170600.0
2014-02-18 11:40:00,16.57,16.59,16.57,16.57,2254000.0,13.2006,13.2165,13.2006,13.2006,2254000.0
2014-02-18 11:50:00,16.57,16.58,16.55,16.55,3052500.0,13.2006,13.2085,13.1846,13.1846,3052500.0
2014-02-18 12:00:00,16.56,16.57,16.54,16.55,2756800.0,13.1926,13.2006,13.1767,13.1846,2756800.0
2014-02-18 12:10:00,16.55,16.56,16.54,16.54,1349500.0,13.1846,13.1926,13.1767,13.1767,1349500.0
2014-02-18 12:20:00,16.55,16.56,16.54,16.56,1412200.0,13.1846,13.1926,13.1767,13.1926,1412200.0
2014-02-18 12:30:00,16.55,16.57,16.53,16.57,2607700.0,13.1846,13.2006,13.1687,13.2006,2607700.0
2014-02-18 12:40:00,16.57,16.57,16.55,16.57,2193400.0,13.2006,13.2006,13.1846,13.2006,2193400.0
2014-02-18 12:50:00,16.57,16.57,16.55,16.57,1515000.0,13.2006,13.2006,13.1846,13.2006,1515000.0
2014-02-18 13:00:00,16.57,16.58,16.56,16.57,1468800.0,13.2006,13.2085,13.1926,13.2006,1468800.0
2014-02-18 13:10:00,16.56,16.57,16.55,16.57,1636900.0,13.1926,13.2006,13.1846,13.2006,1636900.0
2014-02-18 13:20:00,16.57,16.57,16.55,16.57,1823200.0,13.2006,13.2006,13.1846,13.2006,1823200.0
2014-02-18 13:30:00,16.57,16.57,16.55,16.57,1580800.0,13.2006,13.2006,13.1846,13.2006,1580800.0
2014-02-18 13:40:00,16.57,16.57,16.55,16.55,1358600.0,13.2006,13.2006,13.1846,13.1846,1358600.0
2014-02-18 13:50:00,16.55,16.56,16.53,16.54,2027600.0,13.1846,13.1926,13.1687,13.1767,2027600.0
2014-02-18 14:00:00,16.54,16.55,16.53,16.55,1931600.0,13.1767,13.1846,13.1687,13.1846,1931600.0
2014-02-18 14:10:00,16.55,16.55,16.53,16.53,1273400.0,13.1846,13.1846,13.1687,13.1687,1273400.0
2014-02-18 14:20:00,16.54,16.54,16.51,16.51,2584000.0,13.1767,13.1767,13.1528,13.1528,2584000.0
2014-02-18 14:30:00,16.52,16.52,16.5,16.52,2045800.0,13.1607,13.1607,13.1448,13.1607,2045800.0
2014-02-18 14:40:00,16.52,16.52,16.51,16.52,1546200.0,13.1607,13.1607,13.1528,13.1607,1546200.0
2014-02-18 14:50:00,16.52,16.52,16.51,16.51,1338800.0,13.1607,13.1607,13.1528,13.1528,1338800.0
2014-02-18 15:00:00,16.52,16.52,16.5,16.51,3408200.0,13.1607,13.1607,13.1448,13.1528,3408200.0
2014-02-18 15:10:00,16.51,16.53,16.5,16.53,2780200.0,13.1528,13.1687,13.1448,13.1687,2780200.0
2014-02-18 15:20:00,16.53,16.53,16.51,16.52,2550100.0,13.1687,13.1687,13.1528,13.1607,2550100.0
2014-02-18 15:30:00,16.52,16.54,16.51,16.53,3264900.0,13.1607,13.1767,13.1528,13.1687,3264900.0
2014-02-18 15:40:00,16.53,16.54,16.51,16.52,4744800.0,13.1687,13.1767,13.1528,13.1607,4744800.0
2014-02-18 15:50:00,16.52,16.52,16.47,16.47,7911900.0,13.1607,13.1607,13.1209,13.1209,7911900.0
2014-02-19 09:30:00,16.38,16.42,16.3,16.36,7443100.0,13.0492,13.0811,12.9855,13.0333,7443100.0
2014-02-19 09:40:00,16.36,16.37,16.32,16.33,3613200.0,13.0333,13.0412,13.0014,13.0094,3613200.0
2014-02-19 09:50:00,16.34,16.38,16.34,16.38,3649100.0,13.0173,13.0492,13.0173,13.0492,3649100.0
2014-02-19 10:00:00,16.38,16.38,16.34,16.36,3130900.0,13.0492,13.0492,13.0173,13.0333,3130900.0
2014-02-19 10:10:00,16.36,16.38,16.35,16.38,3008400.0,13.0333,13.0492,13.0253,13.0492,3008400.0
2014-02-19 10:20:00,16.38,16.42,16.37,16.42,2609900.0,13.0492,13.0811,13.0412,13.0811,2609900.0
2014-02-19 10:30:00,16.41,16.45,16.41,16.42,3105900.0,13.0731,13.105,13.0731,13.0811,3105900.0
2014-02-19 10:40:00,16.42,16.43,16.38,16.38,2115300.0,13.0811,13.089,13.0492,13.0492,2115300.0
2014-02-19 10:50:00,16.38,16.39,16.35,16.36,1638100.0,13.0492,13.0572,13.0253,13.0333,1638100.0
2014-02-19 11:00:00,16.35,16.36,16.32,16.33,3827900.0,13.0253,13.0333,13.0014,13.0094,3827900.0
2014-02-19 11:10:00,16.32,16.37,16.32,16.37,3231800.0,13.0014,13.0412,13.0014,13.0412,3231800.0
2014-02-19 11:20:00,16.37,16.37,16.35,16.36,1250700.0,13.0412,13.0412,13.0253,13.0333,1250700.0
2014-02-19 11:30:00,16.36,16.37,16.33,16.34,2690100.0,13.0333,13.0412,13.0094,13.0173,2690100.0
2014-02-19 11:40:00,16.33,16.37,16.33,16.37,1709200.0,13.0094,13.0412,13.0094,13.0412,1709200.0
2014-02-19 11:50:00,16.37,16.37,16.33,16.33,1893900.0,13.0412,13.0412,13.0094,13.0094,1893900.0
2014-02-19 12:00:00,16.33,16.35,16.33,16.34,2464100.0,13.0094,13.0253,13.0094,13.0173,2464100.0
2014-02-19 12:10:00,16.33,16.34,16.3,16.3,3062000.0,13.0094,13.0173,12.9855,12.9855,3062000.0
2014-02-19 12:20:00,16.3,16.31,16.26,16.29,3388100.0,12.9855,12.9934,12.9536,12.9775,3388100.0
2014-02-19 12:30:00,16.3,16.35,16.29,16.33,2718800.0,12.9855,13.0253,12.9775,13.0094,2718800.0
2014-02-19 12:40:00,16.34,16.35,16.3,16.31,1957600.0,13.0173,13.0253,12.9855,12.9934,1957600.0
2014-02-19 12:50:00,16.32,16.34,16.3,16.3,1178900.0,13.0014,13.0173,12.9855,12.9855,1178900.0
2014-02-19 13:00:00,16.31,16.33,16.3,16.32,1133700.0,12.9934,13.0094,12.9855,13.0014,1133700.0
2014-02-19 13:10:00,16.32,16.34,16.31,16.32,1702900.0,13.0014,13.0173,12.9934,13.0014,1702900.0
2014-02-19 13:20:00,16.32,16.33,16.32,16.32,468100.0,13.0014,13.0094,13.0014,13.0014,468100.0
2014-02-19 13:30:00,16.33,16.33,16.32,16.32,735400.0,13.0094,13.0094,13.0014,13.0014,735400.0
2014-02-19 13:40:00,16.32,16.33,16.31,16.32,1225300.0,13.0014,13.0094,12.9934,13.0014,1225300.0
2014-02-19 13:50:00,16.32,16.33,16.31,16.32,1012500.0,13.0014,13.0094,12.9934,13.0014,1012500.0
2014-02-19 14:00:00,16.31,16.36,16.31,16.36,3009600.0,12.9934,13.0333,12.9934,13.0333,3009600.0
2014-02-19 14:10:00,16.36,16.37,16.32,16.33,2260900.0,13.0333,13.0412,13.0014,13.0094,2260900.0
2014-02-19 14:20:00,16.33,16.34,16.3,16.32,3460800.0,13.0094,13.0173,12.9855,13.0014,3460800.0
2014-02-19 14:30:00,16.33,16.34,16.3,16.33,1811100.0,13.0094,13.0173,12.9855,13.0094,1811100.0
2014-02-19 14:40:00,16.34,16.36,16.31,16.32,2217000.0,13.0173,13.0333,12.9934,13.0014,2217000.0
2014-02-19 14:50:00,16.32,16.33,16.3,16.32,2163300.0,13.0014,13.0094,12.9855,13.0014,2163300.0
2014-02-19 15:00:00,16.32,16.34,16.31,16.31,1600700.0,13.0014,13.0173,12.9934,12.9934,1600700.0
2014-02-19 15:10:00,16.32,16.32,16.26,16.27,3950000.0,13.0014,13.0014,12.9536,12.9616,3950000.0
2014-02-19 15:20:00,16.26,16.27,16.22,16.23,4994400.0,12.9536,12.9616,12.9217,12.9297,4994400.0
2014-02-19 15:30:00,16.23,16.25,16.22,16.25,4249400.0,12.9297,12.9456,12.9217,12.9456,4249400.0
2014-02-19 15:40:00,16.25,16.25,16.2,16.21,6400200.0,12.9456,12.9456,12.9058,12.9138,6400200.0
2014-02-19 15:50:00,16.21,16.22,16.18,16.2,9602600.0,12.9138,12.9217,12.8899,12.9058,9602600.0
2014-02-20 09:30:00,16.22,16.34,16.21,16.3,7613900.0,12.9217,13.0173,12.9138,12.9855,7613900.0
2014-02-20 09:40:00,16.29,16.36,16.27,16.3,4694200.0,12.9775,13.0333,12.9616,12.9855,4694200.0
2014-02-20 09:50:00,16.3,16.31,16.2,16.22,3843300.0,12.9855,12.9934,12.9058,12.9217,3843300.0
2014-02-20 10:00:00,16.21,16.26,16.18,16.2,5123100.0,12.9138,12.9536,12.8899,12.9058,5123100.0
2014-02-20 10:10:00,16.2,16.28,16.2,16.27,4535700.0,12.9058,12.9695,12.9058,12.9616,4535700.0
2014-02-20 10:20:00,16.27,16.28,16.25,16.25,2209900.0,12.9616,12.9695,12.9456,12.9456,2209900.0
2014-02-20 10:30:00,16.25,16.29,16.25,16.27,2994000.0,12.9456,12.9775,12.9456,12.9616,2994000.0
2014-02-20 10:40:00,16.27,16.31,16.26,16.3,2747400.0,12.9616,12.9934,12.9536,12.9855,2747400.0
2014-02-20 10:50:00,16.3,16.34,16.29,16.31,2113300.0,12.9855,13.0173,12.9775,12.9934,2113300.0
2014-02-20 11:00:00,16.32,16.36,16.3,16.33,3491900.0,13.0014,13.0333,12.9855,13.0094,3491900.0
2014-02-20 11:10:00,16.34,16.34,16.31,16.31,1170800.0,13.0173,13.0173,12.9934,12.9934,1170800.0
2014-02-20 11:20:00,16.31,16.32,16.28,16.3,2090600.0,12.9934,13.0014,12.9695,12.9855,2090600.0
2014-02-20 11:30:00,16.3,16.3,16.26,16.29,2711500.0,12.9855,12.9855,12.9536,12.9775,2711500.0
2014-02-20 11:40:00,16.29,16.31,16.28,16.28,1876000.0,12.9775,12.9934,12.9695,12.9695,1876000.0
2014-02-20 11:50:00,16.29,16.29,16.26,16.28,1114700.0,12.9775,12.9775,12.9536,12.9695,1114700.0
2014-02-20 12:00:00,16.29,16.3,16.28,16.3,1122500.0,12.9775,12.9855,12.9695,12.9855,1122500.0
2014-02-20 12:10:00,16.3,16.32,16.29,16.32,1563800.0,12.9855,13.0014,12.9775,13.0014,1563800.0
2014-02-20 12:20:00,16.32,16.32,16.3,16.3,2252800.0,13.0014,13.0014,12.9855,12.9855,2252800.0
2014-02-20 12:30:00,16.31,16.32,16.29,16.3,1651400.0,12.9934,13.0014,12.9775,12.9855,1651400.0
2014-02-20 12:40:00,16.3,16.33,16.29,16.32,1196500.0,12.9855,13.0094,12.9775,13.0014,1196500.0
2014-02-20 12:50:00,16.33,16.34,16.32,16.32,1474000.0,13.0094,13.0173,13.0014,13.0014,1474000.0
2014-02-20 13:00:00,16.32,16.33,16.31,16.32,1095500.0,13.0014,13.0094,12.9934,13.0014,1095500.0
2014-02-20 13:10:00,16.32,16.35,16.32,16.32,1398900.0,13.0014,13.0253,13.0014,13.0014,1398900.0
2014-02-20 13:20:00,16.32,16.33,16.3,16.3,917000.0,13.0014,13.0094,12.9855,12.9855,917000.0
2014-02-20 13:30:00,16.3,16.33,16.3,16.32,1584000.0,12.9855,13.0094,12.9855,13.0014,1584000.0
2014-02-20 13:40:00,16.3,16.32,16.3,16.3,1301300.0,12.9855,13.0014,12.9855,12.9855,1301300.0
2014-02-20 13:50:00,16.3,16.31,16.29,16.3,1039300.0,12.9855,12.9934,12.9775,12.9855,1039300.0
2014-02-20 14:00:00,16.3,16.31,16.27,16.28,1177200.0,12.9855,12.9934,12.9616,12.9695,1177200.0
2014-02-20 14:10:00,16.28,16.31,16.27,16.3,1252000.0,12.9695,12.9934,12.9616,12.9855,1252000.0
2014-02-20 14:20:00,16.3,16.31,16.28,16.28,1114000.0,12.9855,12.9934,12.9695,12.9695,1114000.0
2014-02-20 14:30:00,16.29,16.3,16.26,16.28,1667300.0,12.9775,12.9855,12.9536,12.9695,1667300.0
2014-02-20 14:40:00,16.28,16.29,16.27,16.28,1045500.0,12.9695,12.9775,12.9616,12.9695,1045500.0
2014-02-20 14:50:00,16.29,16.3,16.29,16.3,1009200.0,12.9775,12.9855,12.9775,12.9855,1009200.0
2014-02-20 15:00:00,16.29,16.31,16.29,16.29,2067800.0,12.9775,12.9934,12.9775,12.9775,2067800.0
2014-02-20 15:10:00,16.29,16.32,16.29,16.3,1654500.0,12.9775,13.0014,12.9775,12.9855,1654500.0
2014-02-20 15:20:00,16.3,16.31,16.28,16.28,1998000.0,12.9855,12.9934,12.9695,12.9695,1998000.0
2014-02-20 15:30:00,16.28,16.29,16.26,16.27,2571600.0,12.9695,12.9775,12.9536,12.9616,2571600.0
2014-02-20 15:40:00,16.27,16.33,16.26,16.32,4889500.0,12.9616,13.0094,12.9536,13.0014,4889500.0
2014-02-20 15:50:00,16.33,16.34,16.28,16.29,7184100.0,13.0094,13.0173,12.9695,12.9775,7184100.0
2014-02-21 09:30:00,16.29,16.3,16.25,16.26,6262100.0,12.9775,12.9855,12.9456,12.9536,6262100.0
2014-02-21 09:40:00,16.26,16.31,16.25,16.3,2803200.0,12.9536,12.9934,12.9456,12.9855,2803200.0
2014-02-21 09:50:00,16.3,16.33,16.3,16.31,2777100.0,12.9855,13.0094,12.9855,12.9934,2777100.0
2014-02-21 10:00:00,16.32,16.34,16.31,16.32,2711900.0,13.0014,13.0173,12.9934,13.0014,2711900.0
2014-02-21 10:10:00,16.32,16.33,16.31,16.31,1782700.0,13.0014,13.0094,12.9934,12.9934,1782700.0
2014-02-21 10:20:00,16.32,16.32,16.27,16.28,2564900.0,13.0014,13.0014,12.9616,12.9695,2564900.0
2014-02-21 10:30:00,16.29,16.32,16.28,16.32,2126300.0,12.9775,13.0014,12.9695,13.0014,2126300.0
2014-02-21 10:40:00,16.32,16.33,16.3,16.33,1716300.0,13.0014,13.0094,12.9855,13.0094,1716300.0
2014-02-21 10:50:00,16.33,16.36,16.31,16.35,2270900.0,13.0094,13.0333,12.9934,13.0253,2270900.0
2014-02-21 11:00:00,16.36,16.38,16.34,16.35,3149100.0,13.0333,13.0492,13.0173,13.0253,3149100.0
2014-02-21 11:10:00,16.35,16.39,16.34,16.37,3317700.0,13.0253,13.0572,13.0173,13.0412,3317700.0
2014-02-21 11:20:00,16.37,16.4,16.36,16.4,2464100.0,13.0412,13.0651,13.0333,13.0651,2464100.0
2014-02-21 11:30:00,16.39,16.4,16.37,16.39,1714800.0,13.0572,13.0651,13.0412,13.0572,1714800.0
2014-02-21 11:40:00,16.39,16.4,16.37,16.4,2033300.0,13.0572,13.0651,13.0412,13.0651,2033300.0
2014-02-21 11:50:00,16.4,16.41,16.38,16.41,2880600.0,13.0651,13.0731,13.0492,13.0731,2880600.0
2014-02-21 12:00:00,16.41,16.44,16.4,16.43,1974700.0,13.0731,13.097,13.0651,13.089,1974700.0
2014-02-21 12:10:00,16.43,16.43,16.42,16.43,1259600.0,13.089,13.089,13.0811,13.089,1259600.0
2014-02-21 12:20:00,16.43,16.45,16.42,16.43,2602000.0,13.089,13.105,13.0811,13.089,2602000.0
2014-02-21 12:30:00,16.43,16.43,16.4,16.41,1226500.0,13.089,13.089,13.0651,13.0731,1226500.0
2014-02-21 12:40:00,16.42,16.42,16.37,16.39,2141400.0,13.0811,13.0811,13.0412,13.0572,2141400.0
2014-02-21 12:50:00,16.39,16.42,16.38,16.4,1366800.0,13.0572,13.0811,13.0492,13.0651,1366800.0
2014-02-21 13:00:00,16.41,16.44,16.4,16.44,1888900.0,13.0731,13.097,13.0651,13.097,1888900.0
2014-02-21 13:10:00,16.43,16.44,16.42,16.44,1009000.0,13.089,13.097,13.0811,13.097,1009000.0
2014-02-21 13:20:00,16.44,16.46,16.43,16.44,2042500.0,13.097,13.1129,13.089,13.097,2042500.0
2014-02-21 13:30:00,16.44,16.48,16.43,16.46,3223600.0,13.097,13.1289,13.089,13.1129,3223600.0
2014-02-21 13:40:00,16.45,16.46,16.44,16.45,1865200.0,13.105,13.1129,13.097,13.105,1865200.0
2014-02-21 13:50:00,16.45,16.45,16.42,16.45,1756700.0,13.105,13.105,13.0811,13.105,1756700.0
2014-02-21 14:00:00,16.45,16.45,16.43,16.43,740400.0,13.105,13.105,13.089,13.089,740400.0
2014-02-21 14:10:00,16.43,16.43,16.33,16.35,4858700.0,13.089,13.089,13.0094,13.0253,4858700.0
2014-02-21 14:20:00,16.34,16.35,16.34,16.35,2743500.0,13.0173,13.0253,13.0173,13.0253,2743500.0
2014-02-21 14:30:00,16.34,16.35,16.28,16.3,3916000.0,13.0173,13.0253,12.9695,12.9855,3916000.0
2014-02-21 14:40:00,16.3,16.31,16.29,16.3,2145500.0,12.9855,12.9934,12.9775,12.9855,2145500.0
2014-02-21 14:50:00,16.3,16.34,16.29,16.32,3880700.0,12.9855,13.0173,12.9775,13.0014,3880700.0
2014-02-21 15:00:00,16.32,16.34,16.31,16.34,2516300.0,13.0014,13.0173,12.9934,13.0173,2516300.0
2014-02-21 15:10:00,16.33,16.34,16.31,16.32,1698500.0,13.0094,13.0173,12.9934,13.0014,1698500.0
2014-02-21 15:20:00,16.33,16.35,16.31,16.35,1911700.0,13.0094,13.0253,12.9934,13.0253,1911700.0
2014-02-21 15:30:00,16.35,16.36,16.3,16.3,4460400.0,13.0253,13.0333,12.9855,12.9855,4460400.0
2014-02-21 15:40:00,16.3,16.32,16.28,16.29,4172500.0,12.9855,13.0014,12.9695,12.9775,4172500.0
2014-02-21 15:50:00,16.29,16.3,16.26,16.29,5598000.0,12.9775,12.9855,12.9536,12.9775,5598000.0
2014-02-24 09:30:00,16.3,16.4,16.3,16.37,3670000.0,12.9855,13.0651,12.9855,13.0412,3670000.0
2014-02-24 09:40:00,16.38,16.41,16.33,16.4,3497400.0,13.0492,13.0731,13.0094,13.0651,3497400.0
2014-02-24 09:50:00,16.4,16.41,16.37,16.37,4140500.0,13.0651,13.0731,13.0412,13.0412,4140500.0
2014-02-24 10:00:00,16.38,16.42,16.35,16.41,5181800.0,13.0492,13.0811,13.0253,13.0731,5181800.0
2014-02-24 10:10:00,16.41,16.45,16.4,16.44,3845500.0,13.0731,13.105,13.0651,13.097,3845500.0
2014-02-24 10:20:00,16.44,16.45,16.41,16.41,3164800.0,13.097,13.105,13.0731,13.0731,3164800.0
2014-02-24 10:30:00,16.41,16.46,16.41,16.46,1742400.0,13.0731,13.1129,13.0731,13.1129,1742400.0
2014-02-24 10:40:00,16.46,16.54,16.45,16.53,3481600.0,13.1129,13.1767,13.105,13.1687,3481600.0
2014-02-24 10:50:00,16.52,16.53,16.49,16.49,1715800.0,13.1607,13.1687,13.1368,13.1368,1715800.0
2014-02-24 11:00:00,16.5,16.5,16.47,16.5,2680800.0,13.1448,13.1448,13.1209,13.1448,2680800.0
2014-02-24 11:10:00,16.5,16.53,16.49,16.51,2040200.0,13.1448,13.1687,13.1368,13.1528,2040200.0
2014-02-24 11:20:00,16.51,16.52,16.51,16.52,1266300.0,13.1528,13.1607,13.1528,13.1607,1266300.0
2014-02-24 11:30:00,16.52,16.55,16.5,16.52,3646300.0,13.1607,13.1846,13.1448,13.1607,3646300.0
2014-02-24 11:40:00,16.53,16.55,16.52,16.54,1843400.0,13.1687,13.1846,13.1607,13.1767,1843400.0
2014-02-24 11:50:00,16.54,16.58,16.53,16.58,2847200.0,13.1767,13.2085,13.1687,13.2085,2847200.0
2014-02-24 12:00:00,16.57,16.63,16.55,16.62,3480700.0,13.2006,13.2484,13.1846,13.2404,3480700.0
2014-02-24 12:10:00,16.62,16.62,16.59,16.59,2298000.0,13.2404,13.2404,13.2165,13.2165,2298000.0
2014-02-24 12:20:00,16.6,16.61,16.57,16.6,2135700.0,13.2245,13.2324,13.2006,13.2245,2135700.0
2014-02-24 12:30:00,16.6,16.6,16.59,16.59,852000.0,13.2245,13.2245,13.2165,13.2165,852000.0
2014-02-24 12:40:00,16.59,16.6,16.57,16.57,1177300.0,13.2165,13.2245,13.2006,13.2006,1177300.0
2014-02-24 12:50:00,16.57,16.58,16.55,16.56,2537900.0,13.2006,13.2085,13.1846,13.1926,2537900.0
2014-02-24 13:00:00,16.56,16.59,16.55,16.58,1501500.0,13.1926,13.2165,13.1846,13.2085,1501500.0
2014-02-24 13:10:00,16.59,16.59,16.57,16.59,846200.0,13.2165,13.2165,13.2006,13.2165,846200.0
2014-02-24 13:20:00,16.59,16.59,16.57,16.58,1227600.0,13.2165,13.2165,13.2006,13.2085,1227600.0
2014-02-24 13:30:00,16.57,16.61,16.57,16.6,1553500.0,13.2006,13.2324,13.2006,13.2245,1553500.0
2014-02-24 13:40:00,16.6,16.6,16.56,16.58,1577600.0,13.2245,13.2245,13.1926,13.2085,1577600.0
2014-02-24 13:50:00,16.58,16.58,16.56,16.57,868500.0,13.2085,13.2085,13.1926,13.2006,868500.0
2014-02-24 14:00:00,16.57,16.6,16.57,16.59,1135600.0,13.2006,13.2245,13.2006,13.2165,1135600.0
2014-02-24 14:10:00,16.59,16.6,16.58,16.6,1201400.0,13.2165,13.2245,13.2085,13.2245,1201400.0
2014-02-24 14:20:00,16.6,16.6,16.59,16.59,575200.0,13.2245,13.2245,13.2165,13.2165,575200.0
2014-02-24 14:30:00,16.6,16.6,16.58,16.6,1467700.0,13.2245,13.2245,13.2085,13.2245,1467700.0
2014-02-24 14:40:00,16.6,16.61,16.59,16.6,2009900.0,13.2245,13.2324,13.2165,13.2245,2009900.0
2014-02-24 14:50:00,16.59,16.61,16.59,16.6,1812100.0,13.2165,13.2324,13.2165,13.2245,1812100.0
2014-02-24 15:00:00,16.6,16.6,16.57,16.59,2704300.0,13.2245,13.2245,13.2006,13.2165,2704300.0
2014-02-24 15:10:00,16.59,16.59,16.56,16.59,2063500.0,13.2165,13.2165,13.1926,13.2165,2063500.0
2014-02-24 15:20:00,16.59,16.6,16.54,16.54,3436400.0,13.2165,13.2245,13.1767,13.1767,3436400.0
2014-02-24 15:30:00,16.55,16.57,16.53,16.55,2787100.0,13.1846,13.2006,13.1687,13.1846,2787100.0
2014-02-24 15:40:00,16.55,16.57,16.52,16.57,3271400.0,13.1846,13.2006,13.1607,13.2006,3271400.0
2014-02-24 15:50:00,16.57,16.58,16.52,16.52,8075800.0,13.2006,13.2085,13.1607,13.1607,8075800.0
2014-02-25 09:30:00,16.5,16.53,16.46,16.46,3626600.0,13.1448,13.1687,13.1129,13.1129,3626600.0
2014-02-25 09:40:00,16.46,16.46,16.42,16.42,3129200.0,13.1129,13.1129,13.0811,13.0811,3129200.0
2014-02-25 09:50:00,16.42,16.43,16.37,16.42,3349500.0,13.0811,13.089,13.0412,13.0811,3349500.0
2014-02-25 10:00:00,16.41,16.44,16.38,16.44,2775500.0,13.0731,13.097,13.0492,13.097,2775500.0
2014-02-25 10:10:00,16.44,16.48,16.42,16.48,3001100.0,13.097,13.1289,13.0811,13.1289,3001100.0
2014-02-25 10:20:00,16.48,16.51,16.42,16.43,2623000.0,13.1289,13.1528,13.0811,13.089,2623000.0
2014-02-25 10:30:00,16.43,16.46,16.42,16.46,1768100.0,13.089,13.1129,13.0811,13.1129,1768100.0
2014-02-25 10:40:00,16.46,16.47,16.43,16.47,1278200.0,13.1129,13.1209,13.089,13.1209,1278200.0
2014-02-25 10:50:00,16.46,16.49,16.46,16.49,1075500.0,13.1129,13.1368,13.1129,13.1368,1075500.0
2014-02-25 11:00:00,16.49,16.49,16.46,16.48,986500.0,13.1368,13.1368,13.1129,13.1289,986500.0
2014-02-25 11:10:00,16.48,16.52,16.48,16.51,2299200.0,13.1289,13.1607,13.1289,13.1528,2299200.0
2014-02-25 11:20:00,16.51,16.54,16.49,16.54,1760000.0,13.1528,13.1767,13.1368,13.1767,1760000.0
2014-02-25 11:30:00,16.54,16.56,16.52,16.54,2021100.0,13.1767,13.1926,13.1607,13.1767,2021100.0
2014-02-25 11:40:00,16.53,16.55,16.52,16.54,722200.0,13.1687,13.1846,13.1607,13.1767,722200.0
2014-02-25 11:50:00,16.54,16.54,16.47,16.48,1999400.0,13.1767,13.1767,13.1209,13.1289,1999400.0
2014-02-25 12:00:00,16.48,16.51,16.47,16.49,1722000.0,13.1289,13.1528,13.1209,13.1368,1722000.0
2014-02-25 12:10:00,16.48,16.5,16.48,16.5,498700.0,13.1289,13.1448,13.1289,13.1448,498700.0
2014-02-25 12:20:00,16.49,16.5,16.47,16.48,676400.0,13.1368,13.1448,13.1209,13.1289,676400.0
2014-02-25 12:30:00,16.48,16.51,16.48,16.49,488300.0,13.1289,13.1528,13.1289,13.1368,488300.0
2014-02-25 12:40:00,16.5,16.5,16.48,16.5,560300.0,13.1448,13.1448,13.1289,13.1448,560300.0
2014-02-25 12:50:00,16.5,16.51,16.49,16.51,709700.0,13.1448,13.1528,13.1368,13.1528,709700.0
2014-02-25 13:00:00,16.51,16.51,16.49,16.51,413500.0,13.1528,13.1528,13.1368,13.1528,413500.0
2014-02-25 13:10:00,16.51,16.53,16.49,16.53,928100.0,13.1528,13.1687,13.1368,13.1687,928100.0
2014-02-25 13:20:00,16.53,16.53,16.51,16.51,464300.0,13.1687,13.1687,13.1528,13.1528,464300.0
2014-02-25 13:30:00,16.51,16.53,16.51,16.52,721700.0,13.1528,13.1687,13.1528,13.1607,721700.0
2014-02-25 13:40:00,16.51,16.52,16.48,16.48,1367200.0,13.1528,13.1607,13.1289,13.1289,1367200.0
2014-02-25 13:50:00,16.48,16.49,16.48,16.48,463100.0,13.1289,13.1368,13.1289,13.1289,463100.0
2014-02-25 14:00:00,16.48,16.49,16.43,16.46,1524100.0,13.1289,13.1368,13.089,13.1129,1524100.0
2014-02-25 14:10:00,16.45,16.47,16.43,16.44,1480100.0,13.105,13.1209,13.089,13.097,1480100.0
2014-02-25 14:20:00,16.43,16.46,16.43,16.45,1105100.0,13.089,13.1129,13.089,13.105,1105100.0
2014-02-25 14:30:00,16.44,16.46,16.41,16.41,2312300.0,13.097,13.1129,13.0731,13.0731,2312300.0
2014-02-25 14:40:00,16.41,16.44,16.41,16.43,1250600.0,13.0731,13.097,13.0731,13.089,1250600.0
2014-02-25 14:50:00,16.43,16.44,16.39,16.41,1543100.0,13.089,13.097,13.0572,13.0731,1543100.0
2014-02-25 15:00:00,16.41,16.41,16.39,16.4,2156500.0,13.0731,13.0731,13.0572,13.0651,2156500.0
2014-02-25 15:10:00,16.4,16.4,16.33,16.35,3651100.0,13.0651,13.0651,13.0094,13.0253,3651100.0
2014-02-25 15:20:00,16.35,16.36,16.33,16.35,1964200.0,13.0253,13.0333,13.0094,13.0253,1964200.0
2014-02-25 15:30:00,16.35,16.37,16.34,16.37,1728500.0,13.0253,13.0412,13.0173,13.0412,1728500.0
2014-02-25 15:40:00,16.37,16.38,16.32,16.33,5147800.0,13.0412,13.0492,13.0014,13.0094,5147800.0
2014-02-25 15:50:00,16.34,16.36,16.32,16.33,6853200.0,13.0173,13.0333,13.0014,13.0094,6853200.0
2014-02-26 09:30:00,16.36,16.4,16.31,16.31,5050100.0,13.0333,13.0651,12.9934,12.9934,5050100.0
2014-02-26 09:40:00,16.31,16.32,16.22,16.23,5118200.0,12.9934,13.0014,12.9217,12.9297,5118200.0
2014-02-26 09:50:00,16.23,16.24,16.13,16.13,6848400.0,12.9297,12.9377,12.85,12.85,6848400.0
2014-02-26 10:00:00,16.13,16.25,16.13,16.2,6001800.0,12.85,12.9456,12.85,12.9058,6001800.0
2014-02-26 10:10:00,16.2,16.23,16.18,16.19,2469900.0,12.9058,12.9297,12.8899,12.8978,2469900.0
2014-02-26 10:20:00,16.19,16.27,16.19,16.23,3213500.0,12.8978,12.9616,12.8978,12.9297,3213500.0
2014-02-26 10:30:00,16.23,16.27,16.23,16.26,2690400.0,12.9297,12.9616,12.9297,12.9536,2690400.0
2014-02-26 10:40:00,16.27,16.29,16.25,16.25,2310000.0,12.9616,12.9775,12.9456,12.9456,2310000.0
2014-02-26 10:50:00,16.25,16.27,16.25,16.25,1155000.0,12.9456,12.9616,12.9456,12.9456,1155000.0
2014-02-26 11:00:00,16.25,16.27,16.25,16.27,633600.0,12.9456,12.9616,12.9456,12.9616,633600.0
2014-02-26 11:10:00,16.27,16.29,16.26,16.28,2395000.0,12.9616,12.9775,12.9536,12.9695,2395000.0
2014-02-26 11:20:00,16.29,16.32,16.27,16.31,3231000.0,12.9775,13.0014,12.9616,12.9934,3231000.0
2014-02-26 11:30:00,16.31,16.32,16.28,16.3,1312000.0,12.9934,13.0014,12.9695,12.9855,1312000.0
2014-02-26 11:40:00,16.3,16.31,16.26,16.27,1579500.0,12.9855,12.9934,12.9536,12.9616,1579500.0
2014-02-26 11:50:00,16.26,16.28,16.25,16.27,910600.0,12.9536,12.9695,12.9456,12.9616,910600.0
2014-02-26 12:00:00,16.27,16.3,16.27,16.3,968300.0,12.9616,12.9855,12.9616,12.9855,968300.0
2014-02-26 12:10:00,16.3,16.33,16.29,16.32,2233800.0,12.9855,13.0094,12.9775,13.0014,2233800.0
2014-02-26 12:20:00,16.32,16.33,16.29,16.3,1270000.0,13.0014,13.0094,12.9775,12.9855,1270000.0
2014-02-26 12:30:00,16.3,16.32,16.3,16.31,1263400.0,12.9855,13.0014,12.9855,12.9934,1263400.0
2014-02-26 12:40:00,16.31,16.32,16.29,16.31,993700.0,12.9934,13.0014,12.9775,12.9934,993700.0
2014-02-26 12:50:00,16.31,16.32,16.29,16.29,720500.0,12.9934,13.0014,12.9775,12.9775,720500.0
2014-02-26 13:00:00,16.29,16.3,16.27,16.29,1000600.0,12.9775,12.9855,12.9616,12.9775,1000600.0
2014-02-26 13:10:00,16.29,16.31,16.29,16.29,741700.0,12.9775,12.9934,12.9775,12.9775,741700.0
2014-02-26 13:20:00,16.29,16.32,16.29,16.32,795300.0,12.9775,13.0014,12.9775,13.0014,795300.0
2014-02-26 13:30:00,16.32,16.32,16.29,16.3,1091700.0,13.0014,13.0014,12.9775,12.9855,1091700.0
2014-02-26 13:40:00,16.3,16.32,16.29,16.3,1686400.0,12.9855,13.0014,12.9775,12.9855,1686400.0
2014-02-26 13:50:00,16.3,16.3,16.26,16.29,1274800.0,12.9855,12.9855,12.9536,12.9775,1274800.0
2014-02-26 14:00:00,16.28,16.3,16.24,16.24,1559700.0,12.9695,12.9855,12.9377,12.9377,1559700.0
2014-02-26 14:10:00,16.24,16.26,16.23,16.23,1792300.0,12.9377,12.9536,12.9297,12.9297,1792300.0
2014-02-26 14:20:00,16.24,16.26,16.21,16.21,1817200.0,12.9377,12.9536,12.9138,12.9138,1817200.0
2014-02-26 14:30:00,16.22,16.25,16.21,16.23,1545600.0,12.9217,12.9456,12.9138,12.9297,1545600.0
2014-02-26 14:40:00,16.23,16.27,16.23,16.26,1780000.0,12.9297,12.9616,12.9297,12.9536,1780000.0
2014-02-26 14:50:00,16.26,16.27,16.25,16.26,701700.0,12.9536,12.9616,12.9456,12.9536,701700.0
2014-02-26 15:00:00,16.27,16.28,16.24,16.24,1376700.0,12.9616,12.9695,12.9377,12.9377,1376700.0
2014-02-26 15:10:00,16.24,16.26,16.21,16.24,2524300.0,12.9377,12.9536,12.9138,12.9377,2524300.0
2014-02-26 15:20:00,16.25,16.26,16.23,16.25,1678300.0,12.9456,12.9536,12.9297,12.9456,1678300.0
2014-02-26 15:30:00,16.25,16.29,16.24,16.29,1966300.0,12.9456,12.9775,12.9377,12.9775,1966300.0
2014-02-26 15:40:00,16.29,16.31,16.26,16.27,2922300.0,12.9775,12.9934,12.9536,12.9616,2922300.0
2014-02-26 15:50:00,16.27,16.33,16.27,16.32,5458300.0,12.9616,13.0094,12.9616,13.0014,5458300.0
2014-02-27 09:30:00,16.27,16.3,16.23,16.26,3740200.0,12.9616,12.9855,12.9297,12.9536,3740200.0
2014-02-27 09:40:00,16.26,16.27,16.23,16.25,1661600.0,12.9536,12.9616,12.9297,12.9456,1661600.0
2014-02-27 09:50:00,16.25,16.27,16.21,16.27,2311300.0,12.9456,12.9616,12.9138,12.9616,2311300.0
2014-02-27 10:00:00,16.27,16.32,16.26,16.29,2234900.0,12.9616,13.0014,12.9536,12.9775,2234900.0
2014-02-27 10:10:00,16.28,16.31,16.27,16.29,2010400.0,12.9695,12.9934,12.9616,12.9775,2010400.0
2014-02-27 10:20:00,16.3,16.3,16.26,16.27,2105000.0,12.9855,12.9855,12.9536,12.9616,2105000.0
2014-02-27 10:30:00,16.27,16.34,16.26,16.32,1850600.0,12.9616,13.0173,12.9536,13.0014,1850600.0
2014-02-27 10:40:00,16.33,16.36,16.31,16.35,1768900.0,13.0094,13.0333,12.9934,13.0253,1768900.0
2014-02-27 10:50:00,16.34,16.39,16.34,16.38,2044400.0,13.0173,13.0572,13.0173,13.0492,2044400.0
2014-02-27 11:00:00,16.38,16.4,16.37,16.39,1375000.0,13.0492,13.0651,13.0412,13.0572,1375000.0
2014-02-27 11:10:00,16.4,16.48,16.39,16.45,3322000.0,13.0651,13.1289,13.0572,13.105,3322000.0
2014-02-27 11:20:00,16.45,16.46,16.44,16.46,1401700.0,13.105,13.1129,13.097,13.1129,1401700.0
2014-02-27 11:30:00,16.46,16.46,16.43,16.46,1416300.0,13.1129,13.1129,13.089,13.1129,1416300.0
2014-02-27 11:40:00,16.46,16.46,16.41,16.43,1558100.0,13.1129,13.1129,13.0731,13.089,1558100.0
2014-02-27 11:50:00,16.42,16.43,16.39,16.42,1121900.0,13.0811,13.089,13.0572,13.0811,1121900.0
2014-02-27 12:00:00,16.42,16.43,16.38,16.39,983500.0,13.0811,13.089,13.0492,13.0572,983500.0
2014-02-27 12:10:00,16.38,16.42,16.38,16.41,722300.0,13.0492,13.0811,13.0492,13.0731,722300.0
2014-02-27 12:20:00,16.41,16.42,16.39,16.41,1599800.0,13.0731,13.0811,13.0572,13.0731,1599800.0
2014-02-27 12:30:00,16.42,16.42,16.39,16.41,656400.0,13.0811,13.0811,13.0572,13.0731,656400.0
2014-02-27 12:40:00,16.41,16.42,16.41,16.41,394000.0,13.0731,13.0811,13.0731,13.0731,394000.0
2014-02-27 12:50:00,16.42,16.42,16.4,16.42,554800.0,13.0811,13.0811,13.0651,13.0811,554800.0
2014-02-27 13:00:00,16.41,16.44,16.41,16.44,1159600.0,13.0731,13.097,13.0731,13.097,1159600.0
2014-02-27 13:10:00,16.44,16.45,16.42,16.44,982500.0,13.097,13.105,13.0811,13.097,982500.0
2014-02-27 13:20:00,16.44,16.47,16.43,16.47,1256400.0,13.097,13.1209,13.089,13.1209,1256400.0
2014-02-27 13:30:00,16.47,16.49,16.44,16.47,2152900.0,13.1209,13.1368,13.097,13.1209,2152900.0
2014-02-27 13:40:00,16.48,16.48,16.46,16.46,1047900.0,13.1289,13.1289,13.1129,13.1129,1047900.0
2014-02-27 13:50:00,16.47,16.48,16.45,16.45,675400.0,13.1209,13.1289,13.105,13.105,675400.0
2014-02-27 14:00:00,16.45,16.47,16.44,16.44,1174500.0,13.105,13.1209,13.097,13.097,1174500.0
2014-02-27 14:10:00,16.44,16.46,16.43,16.44,1096500.0,13.097,13.1129,13.089,13.097,1096500.0
2014-02-27 14:20:00,16.44,16.44,16.38,16.39,1825000.0,13.097,13.097,13.0492,13.0572,1825000.0
2014-02-27 14:30:00,16.39,16.42,16.39,16.39,1301900.0,13.0572,13.0811,13.0572,13.0572,1301900.0
2014-02-27 14:40:00,16.39,16.42,16.37,16.41,1932400.0,13.0572,13.0811,13.0412,13.0731,1932400.0
2014-02-27 14:50:00,16.4,16.44,16.4,16.42,1474100.0,13.0651,13.097,13.0651,13.0811,1474100.0
2014-02-27 15:00:00,16.43,16.46,16.41,16.45,982200.0,13.089,13.1129,13.0731,13.105,982200.0
2014-02-27 15:10:00,16.45,16.48,16.44,16.46,2240200.0,13.105,13.1289,13.097,13.1129,2240200.0
2014-02-27 15:20:00,16.46,16.48,16.44,16.46,1684500.0,13.1129,13.1289,13.097,13.1129,1684500.0
2014-02-27 15:30:00,16.46,16.48,16.46,16.46,2385700.0,13.1129,13.1289,13.1129,13.1129,2385700.0
2014-02-27 15:40:00,16.46,16.47,16.42,16.43,2524100.0,13.1129,13.1209,13.0811,13.089,2524100.0
2014-02-27 15:50:00,16.43,16.49,16.43,16.48,5986700.0,13.089,13.1368,13.089,13.1289,5986700.0
2014-02-28 09:30:00,16.49,16.51,16.35,16.46,5459600.0,13.1368,13.1528,13.0253,13.1129,5459600.0
2014-02-28 09:40:00,16.45,16.51,16.42,16.44,3587400.0,13.105,13.1528,13.0811,13.097,3587400.0
2014-02-28 09:50:00,16.44,16.48,16.41,16.48,2695100.0,13.097,13.1289,13.0731,13.1289,2695100.0
2014-02-28 10:00:00,16.48,16.53,16.47,16.5,4264800.0,13.1289,13.1687,13.1209,13.1448,4264800.0
2014-02-28 10:10:00,16.49,16.53,16.47,16.5,3183100.0,13.1368,13.1687,13.1209,13.1448,3183100.0
2014-02-28 10:20:00,16.5,16.5,16.49,16.49,1674400.0,13.1448,13.1448,13.1368,13.1368,1674400.0
2014-02-28 10:30:00,16.5,16.5,16.47,16.48,1723400.0,13.1448,13.1448,13.1209,13.1289,1723400.0
2014-02-28 10:40:00,16.48,16.48,16.45,16.48,1827000.0,13.1289,13.1289,13.105,13.1289,1827000.0
2014-02-28 10:50:00,16.48,16.49,16.46,16.47,1716300.0,13.1289,13.1368,13.1129,13.1209,1716300.0
2014-02-28 11:00:00,16.48,16.48,16.41,16.46,3406500.0,13.1289,13.1289,13.0731,13.1129,3406500.0
2014-02-28 11:10:00,16.46,16.48,16.44,16.46,1337300.0,13.1129,13.1289,13.097,13.1129,1337300.0
2014-02-28 11:20:00,16.46,16.47,16.44,16.46,1460000.0,13.1129,13.1209,13.097,13.1129,1460000.0
2014-02-28 11:30:00,16.46,16.51,16.44,16.5,4278400.0,13.1129,13.1528,13.097,13.1448,4278400.0
2014-02-28 11:40:00,16.5,16.52,16.49,16.52,2033800.0,13.1448,13.1607,13.1368,13.1607,2033800.0
2014-02-28 11:50:00,16.52,16.56,16.51,16.55,2618100.0,13.1607,13.1926,13.1528,13.1846,2618100.0
2014-02-28 12:00:00,16.55,16.55,16.51,16.54,2014300.0,13.1846,13.1846,13.1528,13.1767,2014300.0
2014-02-28 12:10:00,16.54,16.61,16.53,16.61,4276600.0,13.1767,13.2324,13.1687,13.2324,4276600.0
2014-02-28 12:20:00,16.61,16.64,16.59,16.64,4139700.0,13.2324,13.2563,13.2165,13.2563,4139700.0
2014-02-28 12:30:00,16.64,16.65,16.63,16.63,2052000.0,13.2563,13.2643,13.2484,13.2484,2052000.0
2014-02-28 12:40:00,16.63,16.64,16.59,16.64,2546000.0,13.2484,13.2563,13.2165,13.2563,2546000.0
2014-02-28 12:50:00,16.64,16.65,16.63,16.64,2079700.0,13.2563,13.2643,13.2484,13.2563,2079700.0
2014-02-28 13:00:00,16.64,16.65,16.64,16.65,1384400.0,13.2563,13.2643,13.2563,13.2643,1384400.0
2014-02-28 13:10:00,16.65,16.65,16.62,16.64,1351500.0,13.2643,13.2643,13.2404,13.2563,1351500.0
2014-02-28 13:20:00,16.64,16.65,16.63,16.65,1424200.0,13.2563,13.2643,13.2484,13.2643,1424200.0
2014-02-28 13:30:00,16.65,16.65,16.62,16.64,1142000.0,13.2643,13.2643,13.2404,13.2563,1142000.0
2014-02-28 13:40:00,16.64,16.64,16.57,16.61,3163800.0,13.2563,13.2563,13.2006,13.2324,3163800.0
2014-02-28 13:50:00,16.61,16.62,16.6,16.6,982200.0,13.2324,13.2404,13.2245,13.2245,982200.0
2014-02-28 14:00:00,16.6,16.61,16.56,16.57,1524200.0,13.2245,13.2324,13.1926,13.2006,1524200.0
2014-02-28 14:10:00,16.57,16.6,16.56,16.6,1290800.0,13.2006,13.2245,13.1926,13.2245,1290800.0
2014-02-28 14:20:00,16.6,16.62,16.6,16.62,986500.0,13.2245,13.2404,13.2245,13.2404,986500.0
2014-02-28 14:30:00,16.62,16.62,16.58,16.59,1753400.0,13.2404,13.2404,13.2085,13.2165,1753400.0
2014-02-28 14:40:00,16.59,16.59,16.53,16.53,2603500.0,13.2165,13.2165,13.1687,13.1687,2603500.0
2014-02-28 14:50:00,16.53,16.54,16.49,16.54,5234800.0,13.1687,13.1767,13.1368,13.1767,5234800.0
2014-02-28 15:00:00,16.53,16.54,16.4,16.41,5572600.0,13.1687,13.1767,13.0651,13.0731,5572600.0
2014-02-28 15:10:00,16.41,16.48,16.38,16.48,4680900.0,13.0731,13.1289,13.0492,13.1289,4680900.0
2014-02-28 15:20:00,16.47,16.49,16.45,16.48,1838000.0,13.1209,13.1368,13.105,13.1289,1838000.0
2014-02-28 15:30:00,16.48,16.53,16.48,16.51,2978600.0,13.1289,13.1687,13.1289,13.1528,2978600.0
2014-02-28 15:40:00,16.51,16.54,16.49,16.51,3702100.0,13.1528,13.1767,13.1368,13.1528,3702100.0
2014-02-28 15:50:00,16.51,16.53,16.5,16.52,5764800.0,13.1528,13.1687,13.1448,13.1607,5764800.0
2014-03-03 09:30:00,16.3,16.38,16.24,16.37,6669500.0,12.9855,13.0492,12.9377,13.0412,6669500.0
2014-03-03 09:40:00,16.38,16.41,16.29,16.31,5444000.0,13.0492,13.0731,12.9775,12.9934,5444000.0
2014-03-03 09:50:00,16.31,16.34,16.28,16.31,2684000.0,12.9934,13.0173,12.9695,12.9934,2684000.0
2014-03-03 10:00:00,16.3,16.35,16.28,16.28,3017600.0,12.9855,13.0253,12.9695,12.9695,3017600.0
2014-03-03 10:10:00,16.29,16.31,16.25,16.26,3917000.0,12.9775,12.9934,12.9456,12.9536,3917000.0
2014-03-03 10:20:00,16.27,16.3,16.25,16.29,2054800.0,12.9616,12.9855,12.9456,12.9775,2054800.0
2014-03-03 10:30:00,16.29,16.3,16.27,16.28,2110000.0,12.9775,12.9855,12.9616,12.9695,2110000.0
2014-03-03 10:40:00,16.28,16.32,16.27,16.31,2009200.0,12.9695,13.0014,12.9616,12.9934,2009200.0
2014-03-03 10:50:00,16.32,16.33,16.3,16.32,1130400.0,13.0014,13.0094,12.9855,13.0014,1130400.0
2014-03-03 11:00:00,16.32,16.32,16.25,16.26,2639000.0,13.0014,13.0014,12.9456,12.9536,2639000.0
2014-03-03 11:10:00,16.25,16.28,16.25,16.26,1739100.0,12.9456,12.9695,12.9456,12.9536,1739100.0
2014-03-03 11:20:00,16.27,16.29,16.25,16.26,2007200.0,12.9616,12.9775,12.9456,12.9536,2007200.0
2014-03-03 11:30:00,16.26,16.28,16.25,16.26,1678200.0,12.9536,12.9695,12.9456,12.9536,1678200.0
2014-03-03 11:40:00,16.26,16.28,16.22,16.25,3289400.0,12.9536,12.9695,12.9217,12.9456,3289400.0
2014-03-03 11:50:00,16.25,16.26,16.23,16.23,1462300.0,12.9456,12.9536,12.9297,12.9297,1462300.0
2014-03-03 12:00:00,16.24,16.24,16.21,16.21,2847700.0,12.9377,12.9377,12.9138,12.9138,2847700.0
2014-03-03 12:10:00,16.21,16.27,16.19,16.23,3880400.0,12.9138,12.9616,12.8978,12.9297,3880400.0
2014-03-03 12:20:00,16.23,16.26,16.23,16.23,1310400.0,12.9297,12.9536,12.9297,12.9297,1310400.0
2014-03-03 12:30:00,16.23,16.25,16.22,16.23,1173100.0,12.9297,12.9456,12.9217,12.9297,1173100.0
2014-03-03 12:40:00,16.23,16.24,16.21,16.23,1103500.0,12.9297,12.9377,12.9138,12.9297,1103500.0
2014-03-03 12:50:00,16.23,16.24,16.21,16.23,1089800.0,12.9297,12.9377,12.9138,12.9297,1089800.0
2014-03-03 13:00:00,16.24,16.26,16.23,16.25,1292600.0,12.9377,12.9536,12.9297,12.9456,1292600.0
2014-03-03 13:10:00,16.25,16.27,16.24,16.27,970800.0,12.9456,12.9616,12.9377,12.9616,970800.0
2014-03-03 13:20:00,16.27,16.3,16.26,16.28,1536800.0,12.9616,12.9855,12.9536,12.9695,1536800.0
2014-03-03 13:30:00,16.27,16.29,16.24,16.29,1677200.0,12.9616,12.9775,12.9377,12.9775,1677200.0
2014-03-03 13:40:00,16.29,16.3,16.27,16.29,1072700.0,12.9775,12.9855,12.9616,12.9775,1072700.0
2014-03-03 13:50:00,16.3,16.34,16.29,16.33,1637100.0,12.9855,13.0173,12.9775,13.0094,1637100.0
2014-03-03 14:00:00,16.32,16.34,16.31,16.31,686100.0,13.0014,13.0173,12.9934,12.9934,686100.0
2014-03-03 14:10:00,16.32,16.33,16.3,16.31,924100.0,13.0014,13.0094,12.9855,12.9934,924100.0
2014-03-03 14:20:00,16.3,16.31,16.28,16.29,1124900.0,12.9855,12.9934,12.9695,12.9775,1124900.0
2014-03-03 14:30:00,16.29,16.31,16.27,16.3,888100.0,12.9775,12.9934,12.9616,12.9855,888100.0
2014-03-03 14:40:00,16.31,16.33,16.3,16.33,697300.0,12.9934,13.0094,12.9855,13.0094,697300.0
2014-03-03 14:50:00,16.32,16.33,16.28,16.28,883100.0,13.0014,13.0094,12.9695,12.9695,883100.0
2014-03-03 15:00:00,16.29,16.29,16.26,16.26,1321200.0,12.9775,12.9775,12.9536,12.9536,1321200.0
2014-03-03 15:10:00,16.26,16.27,16.23,16.25,2122500.0,12.9536,12.9616,12.9297,12.9456,2122500.0
2014-03-03 15:20:00,16.25,16.26,16.23,16.26,1951400.0,12.9456,12.9536,12.9297,12.9536,1951400.0
2014-03-03 15:30:00,16.26,16.27,16.23,16.25,2040800.0,12.9536,12.9616,12.9297,12.9456,2040800.0
2014-03-03 15:40:00,16.26,16.32,16.25,16.28,3479600.0,12.9536,13.0014,12.9456,12.9695,3479600.0
2014-03-03 15:50:00,16.28,16.3,16.26,16.29,4197600.0,12.9695,12.9855,12.9536,12.9775,4197600.0
2014-03-04 09:30:00,16.48,16.55,16.45,16.48,6034900.0,13.1289,13.1846,13.105,13.1289,6034900.0
2014-03-04 09:40:00,16.48,16.48,16.43,16.46,2508200.0,13.1289,13.1289,13.089,13.1129,2508200.0
2014-03-04 09:50:00,16.46,16.5,16.45,16.48,3018000.0,13.1129,13.1448,13.105,13.1289,3018000.0
2014-03-04 10:00:00,16.48,16.49,16.46,16.48,2706800.0,13.1289,13.1368,13.1129,13.1289,2706800.0
2014-03-04 10:10:00,16.48,16.52,16.47,16.5,3290600.0,13.1289,13.1607,13.1209,13.1448,3290600.0
2014-03-04 10:20:00,16.5,16.54,16.49,16.54,3483400.0,13.1448,13.1767,13.1368,13.1767,3483400.0
2014-03-04 10:30:00,16.54,16.54,16.51,16.54,1772500.0,13.1767,13.1767,13.1528,13.1767,1772500.0
2014-03-04 10:40:00,16.54,16.54,16.5,16.5,1556000.0,13.1767,13.1767,13.1448,13.1448,1556000.0
2014-03-04 10:50:00,16.5,16.51,16.5,16.51,1501100.0,13.1448,13.1528,13.1448,13.1528,1501100.0
2014-03-04 11:00:00,16.5,16.52,16.5,16.52,1869100.0,13.1448,13.1607,13.1448,13.1607,1869100.0
2014-03-04 11:10:00,16.52,16.52,16.49,16.5,1763000.0,13.1607,13.1607,13.1368,13.1448,1763000.0
2014-03-04 11:20:00,16.5,16.52,16.49,16.52,1422300.0,13.1448,13.1607,13.1368,13.1607,1422300.0
2014-03-04 11:30:00,16.52,16.54,16.5,16.52,2262800.0,13.1607,13.1767,13.1448,13.1607,2262800.0
2014-03-04 11:40:00,16.52,16.53,16.51,16.53,899000.0,13.1607,13.1687,13.1528,13.1687,899000.0
2014-03-04 11:50:00,16.53,16.54,16.52,16.54,1056100.0,13.1687,13.1767,13.1607,13.1767,1056100.0
2014-03-04 12:00:00,16.54,16.54,16.53,16.53,678700.0,13.1767,13.1767,13.1687,13.1687,678700.0
2014-03-04 12:10:00,16.54,16.57,16.53,16.57,2023100.0,13.1767,13.2006,13.1687,13.2006,2023100.0
2014-03-04 12:20:00,16.57,16.6,16.56,16.59,2878800.0,13.2006,13.2245,13.1926,13.2165,2878800.0
2014-03-04 12:30:00,16.59,16.6,16.57,16.6,1633400.0,13.2165,13.2245,13.2006,13.2245,1633400.0
2014-03-04 12:40:00,16.6,16.6,16.57,16.59,1210000.0,13.2245,13.2245,13.2006,13.2165,1210000.0
2014-03-04 12:50:00,16.59,16.6,16.58,16.6,1185900.0,13.2165,13.2245,13.2085,13.2245,1185900.0
2014-03-04 13:00:00,16.6,16.63,16.59,16.62,1599800.0,13.2245,13.2484,13.2165,13.2404,1599800.0
2014-03-04 13:10:00,16.62,16.65,16.62,16.64,1932500.0,13.2404,13.2643,13.2404,13.2563,1932500.0
2014-03-04 13:20:00,16.64,16.65,16.63,16.64,867400.0,13.2563,13.2643,13.2484,13.2563,867400.0
2014-03-04 13:30:00,16.65,16.66,16.62,16.65,4252500.0,13.2643,13.2723,13.2404,13.2643,4252500.0
2014-03-04 13:40:00,16.64,16.65,16.6,16.61,1764700.0,13.2563,13.2643,13.2245,13.2324,1764700.0
2014-03-04 13:50:00,16.6,16.63,16.58,16.63,3139800.0,13.2245,13.2484,13.2085,13.2484,3139800.0
2014-03-04 14:00:00,16.63,16.63,16.58,16.62,1539400.0,13.2484,13.2484,13.2085,13.2404,1539400.0
2014-03-04 14:10:00,16.62,16.64,16.61,16.63,992000.0,13.2404,13.2563,13.2324,13.2484,992000.0
2014-03-04 14:20:00,16.62,16.64,16.61,16.62,1001300.0,13.2404,13.2563,13.2324,13.2404,1001300.0
2014-03-04 14:30:00,16.62,16.64,16.6,16.63,1758500.0,13.2404,13.2563,13.2245,13.2484,1758500.0
2014-03-04 14:40:00,16.63,16.64,16.62,16.64,850000.0,13.2484,13.2563,13.2404,13.2563,850000.0
2014-03-04 14:50:00,16.63,16.65,16.63,16.64,1352800.0,13.2484,13.2643,13.2484,13.2563,1352800.0
2014-03-04 15:00:00,16.64,16.66,16.63,16.65,1973100.0,13.2563,13.2723,13.2484,13.2643,1973100.0
2014-03-04 15:10:00,16.64,16.68,16.64,16.68,2961900.0,13.2563,13.2882,13.2563,13.2882,2961900.0
2014-03-04 15:20:00,16.67,16.7,16.67,16.69,4476500.0,13.2802,13.3041,13.2802,13.2962,4476500.0
2014-03-04 15:30:00,16.69,16.7,16.67,16.7,4473600.0,13.2962,13.3041,13.2802,13.3041,4473600.0
2014-03-04 15:40:00,16.7,16.71,16.68,16.69,4587900.0,13.3041,13.3121,13.2882,13.2962,4587900.0
2014-03-04 15:50:00,16.69,16.73,16.68,16.73,7135900.0,13.2962,13.328,13.2882,13.328,7135900.0
2014-03-05 09:30:00,16.79,16.94,16.78,16.93,12320200.0,13.3836,13.5032,13.3756,13.4952,12320200.0
2014-03-05 09:40:00,16.94,17.07,16.93,17.04,13446700.0,13.5032,13.6068,13.4952,13.5829,13446700.0
2014-03-05 09:50:00,17.04,17.06,17.01,17.04,9578500.0,13.5829,13.5988,13.559,13.5829,9578500.0
2014-03-05 10:00:00,17.04,17.1,17.0,17.1,7282100.0,13.5829,13.6307,13.551,13.6307,7282100.0
2014-03-05 10:10:00,17.1,17.1,17.06,17.08,4682600.0,13.6307,13.6307,13.5988,13.6147,4682600.0
2014-03-05 10:20:00,17.07,17.15,17.07,17.13,7607100.0,13.6068,13.6705,13.6068,13.6546,7607100.0
2014-03-05 10:30:00,17.13,17.2,17.13,17.16,7738700.0,13.6546,13.7104,13.6546,13.6785,7738700.0
2014-03-05 10:40:00,17.17,17.18,17.13,17.15,4889700.0,13.6865,13.6945,13.6546,13.6705,4889700.0
2014-03-05 10:50:00,17.15,17.19,17.14,17.17,4791500.0,13.6705,13.7024,13.6626,13.6865,4791500.0
2014-03-05 11:00:00,17.16,17.22,17.16,17.21,5499900.0,13.6785,13.7263,13.6785,13.7184,5499900.0
2014-03-05 11:10:00,17.21,17.21,17.18,17.18,3205900.0,13.7184,13.7184,13.6945,13.6945,3205900.0
2014-03-05 11:20:00,17.19,17.21,17.16,17.17,3846400.0,13.7024,13.7184,13.6785,13.6865,3846400.0
2014-03-05 11:30:00,17.17,17.21,17.16,17.21,4898900.0,13.6865,13.7184,13.6785,13.7184,4898900.0
2014-03-05 11:40:00,17.2,17.21,17.18,17.18,3599800.0,13.7104,13.7184,13.6945,13.6945,3599800.0
2014-03-05 11:50:00,17.19,17.2,17.18,17.2,2082600.0,13.7024,13.7104,13.6945,13.7104,2082600.0
2014-03-05 12:00:00,17.2,17.2,17.15,17.15,2558000.0,13.7104,13.7104,13.6705,13.6705,2558000.0
2014-03-05 12:10:00,17.16,17.17,17.13,17.16,4213100.0,13.6785,13.6865,13.6546,13.6785,4213100.0
2014-03-05 12:20:00,17.16,17.18,17.16,17.18,1791600.0,13.6785,13.6945,13.6785,13.6945,1791600.0
2014-03-05 12:30:00,17.17,17.18,17.17,17.17,1027500.0,13.6865,13.6945,13.6865,13.6865,1027500.0
2014-03-05 12:40:00,17.18,17.2,17.17,17.2,1258800.0,13.6945,13.7104,13.6865,13.7104,1258800.0
2014-03-05 12:50:00,17.2,17.2,17.19,17.2,1709000.0,13.7104,13.7104,13.7024,13.7104,1709000.0
2014-03-05 13:00:00,17.2,17.25,17.19,17.25,3922800.0,13.7104,13.7503,13.7024,13.7503,3922800.0
2014-03-05 13:10:00,17.24,17.28,17.24,17.28,5528200.0,13.7423,13.7742,13.7423,13.7742,5528200.0
2014-03-05 13:20:00,17.27,17.3,17.27,17.27,3585300.0,13.7662,13.7901,13.7662,13.7662,3585300.0
2014-03-05 13:30:00,17.27,17.3,17.25,17.28,3790200.0,13.7662,13.7901,13.7503,13.7742,3790200.0
2014-03-05 13:40:00,17.28,17.31,17.28,17.29,3597500.0,13.7742,13.7981,13.7742,13.7821,3597500.0
2014-03-05 13:50:00,17.3,17.3,17.26,17.27,2643600.0,13.7901,13.7901,13.7582,13.7662,2643600.0
2014-03-05 14:00:00,17.27,17.29,17.26,17.27,2763200.0,13.7662,13.7821,13.7582,13.7662,2763200.0
2014-03-05 14:10:00,17.27,17.29,17.21,17.22,5742400.0,13.7662,13.7821,13.7184,13.7263,5742400.0
2014-03-05 14:20:00,17.23,17.23,17.17,17.19,4669200.0,13.7343,13.7343,13.6865,13.7024,4669200.0
2014-03-05 14:30:00,17.18,17.22,17.17,17.21,2976400.0,13.6945,13.7263,13.6865,13.7184,2976400.0
2014-03-05 14:40:00,17.21,17.24,17.2,17.2,2396700.0,13.7184,13.7423,13.7104,13.7104,2396700.0
2014-03-05 14:50:00,17.2,17.21,17.18,17.21,1593100.0,13.7104,13.7184,13.6945,13.7184,1593100.0
2014-03-05 15:00:00,17.2,17.24,17.19,17.22,2605000.0,13.7104,13.7423,13.7024,13.7263,2605000.0
2014-03-05 15:10:00,17.22,17.24,17.2,17.22,2294200.0,13.7263,13.7423,13.7104,13.7263,2294200.0
2014-03-05 15:20:00,17.23,17.24,17.2,17.23,2662500.0,13.7343,13.7423,13.7104,13.7343,2662500.0
2014-03-05 15:30:00,17.23,17.24,17.21,17.22,2649400.0,13.7343,13.7423,13.7184,13.7263,2649400.0
2014-03-05 15:40:00,17.21,17.24,17.18,17.2,6227400.0,13.7184,13.7423,13.6945,13.7104,6227400.0
2014-03-05 15:50:00,17.2,17.25,17.19,17.25,9145400.0,13.7104,13.7503,13.7024,13.7503,9145400.0
2014-03-06 09:30:00,17.42,17.45,17.34,17.42,10142700.0,13.8858,13.9097,13.822,13.8858,10142700.0
2014-03-06 09:40:00,17.41,17.52,17.4,17.5,9906100.0,13.8778,13.9655,13.8698,13.9495,9906100.0
2014-03-06 09:50:00,17.5,17.56,17.49,17.54,6712300.0,13.9495,13.9974,13.9416,13.9814,6712300.0
2014-03-06 10:00:00,17.54,17.59,17.52,17.59,5767700.0,13.9814,14.0213,13.9655,14.0213,5767700.0
2014-03-06 10:10:00,17.59,17.59,17.46,17.47,5452300.0,14.0213,14.0213,13.9177,13.9256,5452300.0
2014-03-06 10:20:00,17.47,17.51,17.4,17.45,5520200.0,13.9256,13.9575,13.8698,13.9097,5520200.0
2014-03-06 10:30:00,17.46,17.49,17.41,17.45,3485400.0,13.9177,13.9416,13.8778,13.9097,3485400.0
2014-03-06 10:40:00,17.45,17.45,17.43,17.45,1744100.0,13.9097,13.9097,13.8937,13.9097,1744100.0
2014-03-06 10:50:00,17.44,17.47,17.44,17.46,2882700.0,13.9017,13.9256,13.9017,13.9177,2882700.0
2014-03-06 11:00:00,17.46,17.47,17.44,17.46,1900300.0,13.9177,13.9256,13.9017,13.9177,1900300.0
2014-03-06 11:10:00,17.46,17.47,17.44,17.44,1554000.0,13.9177,13.9256,13.9017,13.9017,1554000.0
2014-03-06 11:20:00,17.45,17.45,17.4,17.4,1601300.0,13.9097,13.9097,13.8698,13.8698,1601300.0
2014-03-06 11:30:00,17.41,17.42,17.36,17.42,3984300.0,13.8778,13.8858,13.8379,13.8858,3984300.0
2014-03-06 11:40:00,17.41,17.43,17.4,17.41,1353900.0,13.8778,13.8937,13.8698,13.8778,1353900.0
2014-03-06 11:50:00,17.41,17.42,17.38,17.38,1751200.0,13.8778,13.8858,13.8539,13.8539,1751200.0
2014-03-06 12:00:00,17.38,17.44,17.38,17.44,2539500.0,13.8539,13.9017,13.8539,13.9017,2539500.0
2014-03-06 12:10:00,17.44,17.47,17.43,17.47,2339500.0,13.9017,13.9256,13.8937,13.9256,2339500.0
2014-03-06 12:20:00,17.46,17.5,17.46,17.47,2433700.0,13.9177,13.9495,13.9177,13.9256,2433700.0
2014-03-06 12:30:00,17.47,17.48,17.46,17.48,693600.0,13.9256,13.9336,13.9177,13.9336,693600.0
2014-03-06 12:40:00,17.48,17.49,17.47,17.48,1001100.0,13.9336,13.9416,13.9256,13.9336,1001100.0
2014-03-06 12:50:00,17.48,17.49,17.46,17.46,1133000.0,13.9336,13.9416,13.9177,13.9177,1133000.0
2014-03-06 13:00:00,17.46,17.47,17.43,17.44,1848600.0,13.9177,13.9256,13.8937,13.9017,1848600.0
2014-03-06 13:10:00,17.44,17.45,17.42,17.44,6133900.0,13.9017,13.9097,13.8858,13.9017,6133900.0
2014-03-06 13:20:00,17.44,17.46,17.44,17.44,1779200.0,13.9017,13.9177,13.9017,13.9017,1779200.0
2014-03-06 13:30:00,17.44,17.46,17.44,17.44,621200.0,13.9017,13.9177,13.9017,13.9017,621200.0
2014-03-06 13:40:00,17.45,17.45,17.38,17.39,2851100.0,13.9097,13.9097,13.8539,13.8619,2851100.0
2014-03-06 13:50:00,17.39,17.4,17.35,17.35,2484600.0,13.8619,13.8698,13.83,13.83,2484600.0
2014-03-06 14:00:00,17.36,17.39,17.31,17.39,3228200.0,13.8379,13.8619,13.7981,13.8619,3228200.0
2014-03-06 14:10:00,17.39,17.39,17.35,17.36,1314600.0,13.8619,13.8619,13.83,13.8379,1314600.0
2014-03-06 14:20:00,17.36,17.43,17.35,17.4,1511200.0,13.8379,13.8937,13.83,13.8698,1511200.0
2014-03-06 14:30:00,17.4,17.43,17.4,17.41,1751500.0,13.8698,13.8937,13.8698,13.8778,1751500.0
2014-03-06 14:40:00,17.41,17.43,17.38,17.39,1612700.0,13.8778,13.8937,13.8539,13.8619,1612700.0
2014-03-06 14:50:00,17.39,17.42,17.38,17.41,2257600.0,13.8619,13.8858,13.8539,13.8778,2257600.0
2014-03-06 15:00:00,17.41,17.43,17.38,17.39,1784700.0,13.8778,13.8937,13.8539,13.8619,1784700.0
2014-03-06 15:10:00,17.38,17.4,17.38,17.39,1432000.0,13.8539,13.8698,13.8539,13.8619,1432000.0
2014-03-06 15:20:00,17.39,17.41,17.39,17.41,1340700.0,13.8619,13.8778,13.8619,13.8778,1340700.0
2014-03-06 15:30:00,17.41,17.43,17.38,17.4,2539600.0,13.8778,13.8937,13.8539,13.8698,2539600.0
2014-03-06 15:40:00,17.39,17.4,17.34,17.34,4109200.0,13.8619,13.8698,13.822,13.822,4109200.0
2014-03-06 15:50:00,17.34,17.4,17.32,17.36,10560700.0,13.822,13.8698,13.8061,13.8379,10560700.0
2014-03-07 09:30:00,17.54,17.59,17.47,17.48,10286900.0,13.9814,14.0213,13.9256,13.9336,10286900.0
2014-03-07 09:40:00,17.47,17.52,17.41,17.41,5085400.0,13.9256,13.9655,13.8778,13.8778,5085400.0
2014-03-07 09:50:00,17.41,17.45,17.4,17.41,4375500.0,13.8778,13.9097,13.8698,13.8778,4375500.0
2014-03-07 10:00:00,17.41,17.44,17.39,17.43,3815400.0,13.8778,13.9017,13.8619,13.8937,3815400.0
2014-03-07 10:10:00,17.43,17.49,17.42,17.48,3340100.0,13.8937,13.9416,13.8858,13.9336,3340100.0
2014-03-07 10:20:00,17.48,17.5,17.44,17.44,2904300.0,13.9336,13.9495,13.9017,13.9017,2904300.0
2014-03-07 10:30:00,17.45,17.47,17.43,17.43,1934800.0,13.9097,13.9256,13.8937,13.8937,1934800.0
2014-03-07 10:40:00,17.43,17.45,17.31,17.35,4110200.0,13.8937,13.9097,13.7981,13.83,4110200.0
2014-03-07 10:50:00,17.36,17.39,17.33,17.34,3595500.0,13.8379,13.8619,13.814,13.822,3595500.0
2014-03-07 11:00:00,17.35,17.35,17.25,17.26,6286200.0,13.83,13.83,13.7503,13.7582,6286200.0
2014-03-07 11:10:00,17.26,17.29,17.26,17.29,3406000.0,13.7582,13.7821,13.7582,13.7821,3406000.0
2014-03-07 11:20:00,17.28,17.35,17.28,17.34,3004000.0,13.7742,13.83,13.7742,13.822,3004000.0
2014-03-07 11:30:00,17.34,17.36,17.32,17.34,1819100.0,13.822,13.8379,13.8061,13.822,1819100.0
2014-03-07 11:40:00,17.34,17.37,17.31,17.35,1638300.0,13.822,13.8459,13.7981,13.83,1638300.0
2014-03-07 11:50:00,17.34,17.36,17.31,17.36,1572500.0,13.822,13.8379,13.7981,13.8379,1572500.0
2014-03-07 12:00:00,17.36,17.36,17.3,17.3,1063900.0,13.8379,13.8379,13.7901,13.7901,1063900.0
2014-03-07 12:10:00,17.3,17.35,17.3,17.34,991600.0,13.7901,13.83,13.7901,13.822,991600.0
2014-03-07 12:20:00,17.34,17.39,17.34,17.37,1889600.0,13.822,13.8619,13.822,13.8459,1889600.0
2014-03-07 12:30:00,17.37,17.37,17.33,17.37,1267500.0,13.8459,13.8459,13.814,13.8459,1267500.0
2014-03-07 12:40:00,17.37,17.4,17.37,17.38,1630000.0,13.8459,13.8698,13.8459,13.8539,1630000.0
2014-03-07 12:50:00,17.39,17.39,17.37,17.38,399900.0,13.8619,13.8619,13.8459,13.8539,399900.0
2014-03-07 13:00:00,17.37,17.39,17.35,17.38,851600.0,13.8459,13.8619,13.83,13.8539,851600.0
2014-03-07 13:10:00,17.39,17.4,17.37,17.38,1147300.0,13.8619,13.8698,13.8459,13.8539,1147300.0
2014-03-07 13:20:00,17.38,17.38,17.35,17.35,546100.0,13.8539,13.8539,13.83,13.83,546100.0
2014-03-07 13:30:00,17.35,17.38,17.32,17.32,1169700.0,13.83,13.8539,13.8061,13.8061,1169700.0
2014-03-07 13:40:00,17.33,17.34,17.31,17.32,666700.0,13.814,13.822,13.7981,13.8061,666700.0
2014-03-07 13:50:00,17.31,17.33,17.27,17.31,1638000.0,13.7981,13.814,13.7662,13.7981,1638000.0
2014-03-07 14:00:00,17.31,17.33,17.29,17.3,1413700.0,13.7981,13.814,13.7821,13.7901,1413700.0
2014-03-07 14:10:00,17.3,17.32,17.27,17.28,1174900.0,13.7901,13.8061,13.7662,13.7742,1174900.0
2014-03-07 14:20:00,17.29,17.29,17.26,17.28,1972500.0,13.7821,13.7821,13.7582,13.7742,1972500.0
2014-03-07 14:30:00,17.28,17.3,17.26,17.27,2534900.0,13.7742,13.7901,13.7582,13.7662,2534900.0
2014-03-07 14:40:00,17.27,17.29,17.26,17.29,1321300.0,13.7662,13.7821,13.7582,13.7821,1321300.0
2014-03-07 14:50:00,17.29,17.31,17.28,17.28,1569100.0,13.7821,13.7981,13.7742,13.7742,1569100.0
2014-03-07 15:00:00,17.29,17.3,17.27,17.29,1584300.0,13.7821,13.7901,13.7662,13.7821,1584300.0
2014-03-07 15:10:00,17.28,17.32,17.28,17.31,1175600.0,13.7742,13.8061,13.7742,13.7981,1175600.0
2014-03-07 15:20:00,17.31,17.32,17.28,17.29,2215800.0,13.7981,13.8061,13.7742,13.7821,2215800.0
2014-03-07 15:30:00,17.29,17.3,17.25,17.26,2562300.0,13.7821,13.7901,13.7503,13.7582,2562300.0
2014-03-07 15:40:00,17.26,17.29,17.25,17.28,2097200.0,13.7582,13.7821,13.7503,13.7742,2097200.0
2014-03-07 15:50:00,17.29,17.33,17.28,17.32,7001800.0,13.7821,13.814,13.7742,13.8061,7001800.0
2014-03-10 09:30:00,17.27,17.33,17.25,17.29,3767600.0,13.7662,13.814,13.7503,13.7821,3767600.0
2014-03-10 09:40:00,17.28,17.43,17.28,17.43,3297200.0,13.7742,13.8937,13.7742,13.8937,3297200.0
2014-03-10 09:50:00,17.43,17.44,17.39,17.43,2709200.0,13.8937,13.9017,13.8619,13.8937,2709200.0
2014-03-10 10:00:00,17.42,17.43,17.37,17.39,3050300.0,13.8858,13.8937,13.8459,13.8619,3050300.0
2014-03-10 10:10:00,17.4,17.4,17.35,17.36,2124800.0,13.8698,13.8698,13.83,13.8379,2124800.0
2014-03-10 10:20:00,17.37,17.39,17.3,17.34,2146900.0,13.8459,13.8619,13.7901,13.822,2146900.0
2014-03-10 10:30:00,17.33,17.34,17.28,17.31,1662100.0,13.814,13.822,13.7742,13.7981,1662100.0
2014-03-10 10:40:00,17.3,17.31,17.25,17.3,2553000.0,13.7901,13.7981,13.7503,13.7901,2553000.0
2014-03-10 10:50:00,17.3,17.33,17.29,17.33,1678300.0,13.7901,13.814,13.7821,13.814,1678300.0
2014-03-10 11:00:00,17.33,17.33,17.28,17.33,2231900.0,13.814,13.814,13.7742,13.814,2231900.0
2014-03-10 11:10:00,17.32,17.36,17.32,17.35,1868500.0,13.8061,13.8379,13.8061,13.83,1868500.0
2014-03-10 11:20:00,17.35,17.44,17.34,17.42,3329600.0,13.83,13.9017,13.822,13.8858,3329600.0
2014-03-10 11:30:00,17.41,17.44,17.4,17.43,1538000.0,13.8778,13.9017,13.8698,13.8937,1538000.0
2014-03-10 11:40:00,17.43,17.44,17.42,17.43,1405500.0,13.8937,13.9017,13.8858,13.8937,1405500.0
2014-03-10 11:50:00,17.43,17.43,17.36,17.38,2232200.0,13.8937,13.8937,13.8379,13.8539,2232200.0
2014-03-10 12:00:00,17.38,17.39,17.36,17.37,1249200.0,13.8539,13.8619,13.8379,13.8459,1249200.0
2014-03-10 12:10:00,17.38,17.39,17.36,17.39,888700.0,13.8539,13.8619,13.8379,13.8619,888700.0
2014-03-10 12:20:00,17.39,17.42,17.39,17.42,919800.0,13.8619,13.8858,13.8619,13.8858,919800.0
2014-03-10 12:30:00,17.41,17.43,17.4,17.42,631300.0,13.8778,13.8937,13.8698,13.8858,631300.0
2014-03-10 12:40:00,17.42,17.43,17.41,17.41,357100.0,13.8858,13.8937,13.8778,13.8778,357100.0
2014-03-10 12:50:00,17.41,17.44,17.4,17.42,766400.0,13.8778,13.9017,13.8698,13.8858,766400.0
2014-03-10 13:00:00,17.43,17.44,17.41,17.43,1027400.0,13.8937,13.9017,13.8778,13.8937,1027400.0
2014-03-10 13:10:00,17.43,17.44,17.42,17.44,2429300.0,13.8937,13.9017,13.8858,13.9017,2429300.0
2014-03-10 13:20:00,17.44,17.44,17.43,17.44,577500.0,13.9017,13.9017,13.8937,13.9017,577500.0
2014-03-10 13:30:00,17.44,17.44,17.4,17.42,1399900.0,13.9017,13.9017,13.8698,13.8858,1399900.0
2014-03-10 13:40:00,17.42,17.42,17.38,17.39,1074400.0,13.8858,13.8858,13.8539,13.8619,1074400.0
2014-03-10 13:50:00,17.39,17.4,17.37,17.4,809500.0,13.8619,13.8698,13.8459,13.8698,809500.0
2014-03-10 14:00:00,17.39,17.4,17.36,17.4,2031200.0,13.8619,13.8698,13.8379,13.8698,2031200.0
2014-03-10 14:10:00,17.39,17.4,17.38,17.39,781900.0,13.8619,13.8698,13.8539,13.8619,781900.0
2014-03-10 14:20:00,17.39,17.4,17.36,17.39,1378500.0,13.8619,13.8698,13.8379,13.8619,1378500.0
2014-03-10 14:30:00,17.39,17.43,17.39,17.42,1006800.0,13.8619,13.8937,13.8619,13.8858,1006800.0
2014-03-10 14:40:00,17.42,17.43,17.41,17.43,629000.0,13.8858,13.8937,13.8778,13.8937,629000.0
2014-03-10 14:50:00,17.43,17.44,17.42,17.44,897800.0,13.8937,13.9017,13.8858,13.9017,897800.0
2014-03-10 15:00:00,17.44,17.44,17.43,17.43,1976400.0,13.9017,13.9017,13.8937,13.8937,1976400.0
2014-03-10 15:10:00,17.43,17.44,17.41,17.42,2125100.0,13.8937,13.9017,13.8778,13.8858,2125100.0
2014-03-10 15:20:00,17.42,17.44,17.41,17.43,1137700.0,13.8858,13.9017,13.8778,13.8937,1137700.0
2014-03-10 15:30:00,17.43,17.44,17.42,17.44,1324400.0,13.8937,13.9017,13.8858,13.9017,1324400.0
2014-03-10 15:40:00,17.44,17.45,17.43,17.45,2371100.0,13.9017,13.9097,13.8937,13.9097,2371100.0
2014-03-10 15:50:00,17.45,17.47,17.44,17.46,6363800.0,13.9097,13.9256,13.9017,13.9177,6363800.0
2014-03-11 09:30:00,17.51,17.52,17.37,17.39,4642300.0,13.9575,13.9655,13.8459,13.8619,4642300.0
2014-03-11 09:40:00,17.39,17.42,17.33,17.35,4477800.0,13.8619,13.8858,13.814,13.83,4477800.0
2014-03-11 09:50:00,17.35,17.38,17.33,17.36,3464100.0,13.83,13.8539,13.814,13.8379,3464100.0
2014-03-11 10:00:00,17.36,17.36,17.31,17.35,2595000.0,13.8379,13.8379,13.7981,13.83,2595000.0
2014-03-11 10:10:00,17.35,17.39,17.34,17.39,3006900.0,13.83,13.8619,13.822,13.8619,3006900.0
2014-03-11 10:20:00,17.39,17.39,17.36,17.37,1125900.0,13.8619,13.8619,13.8379,13.8459,1125900.0
2014-03-11 10:30:00,17.37,17.4,17.36,17.39,2402200.0,13.8459,13.8698,13.8379,13.8619,2402200.0
2014-03-11 10:40:00,17.39,17.41,17.37,17.41,1714800.0,13.8619,13.8778,13.8459,13.8778,1714800.0
2014-03-11 10:50:00,17.41,17.43,17.4,17.41,1957800.0,13.8778,13.8937,13.8698,13.8778,1957800.0
2014-03-11 11:00:00,17.41,17.42,17.38,17.39,983100.0,13.8778,13.8858,13.8539,13.8619,983100.0
2014-03-11 11:10:00,17.38,17.4,17.36,17.36,1638500.0,13.8539,13.8698,13.8379,13.8379,1638500.0
2014-03-11 11:20:00,17.37,17.39,17.36,17.38,1095900.0,13.8459,13.8619,13.8379,13.8539,1095900.0
2014-03-11 11:30:00,17.38,17.38,17.36,17.37,1406000.0,13.8539,13.8539,13.8379,13.8459,1406000.0
2014-03-11 11:40:00,17.36,17.37,17.33,17.34,3040000.0,13.8379,13.8459,13.814,13.822,3040000.0
2014-03-11 11:50:00,17.34,17.35,17.33,17.33,1589100.0,13.822,13.83,13.814,13.814,1589100.0
2014-03-11 12:00:00,17.34,17.34,17.33,17.33,1880000.0,13.822,13.822,13.814,13.814,1880000.0
2014-03-11 12:10:00,17.33,17.34,17.31,17.32,1757400.0,13.814,13.822,13.7981,13.8061,1757400.0
2014-03-11 12:20:00,17.32,17.34,17.31,17.32,1950500.0,13.8061,13.822,13.7981,13.8061,1950500.0
2014-03-11 12:30:00,17.32,17.35,17.32,17.35,771500.0,13.8061,13.83,13.8061,13.83,771500.0
2014-03-11 12:40:00,17.35,17.38,17.34,17.38,729500.0,13.83,13.8539,13.822,13.8539,729500.0
2014-03-11 12:50:00,17.38,17.38,17.35,17.35,1102000.0,13.8539,13.8539,13.83,13.83,1102000.0
2014-03-11 13:00:00,17.35,17.36,17.31,17.32,1704500.0,13.83,13.8379,13.7981,13.8061,1704500.0
2014-03-11 13:10:00,17.32,17.34,17.31,17.33,678100.0,13.8061,13.822,13.7981,13.814,678100.0
2014-03-11 13:20:00,17.32,17.34,17.28,17.29,1937900.0,13.8061,13.822,13.7742,13.7821,1937900.0
2014-03-11 13:30:00,17.29,17.34,17.28,17.3,1779700.0,13.7821,13.822,13.7742,13.7901,1779700.0
2014-03-11 13:40:00,17.3,17.33,17.29,17.33,1788800.0,13.7901,13.814,13.7821,13.814,1788800.0
2014-03-11 13:50:00,17.32,17.33,17.31,17.33,953800.0,13.8061,13.814,13.7981,13.814,953800.0
2014-03-11 14:00:00,17.32,17.34,17.31,17.33,2011700.0,13.8061,13.822,13.7981,13.814,2011700.0
2014-03-11 14:10:00,17.34,17.34,17.32,17.32,3228000.0,13.822,13.822,13.8061,13.8061,3228000.0
2014-03-11 14:20:00,17.32,17.37,17.32,17.35,2143200.0,13.8061,13.8459,13.8061,13.83,2143200.0
2014-03-11 14:30:00,17.35,17.36,17.31,17.34,2798800.0,13.83,13.8379,13.7981,13.822,2798800.0
2014-03-11 14:40:00,17.34,17.34,17.31,17.34,1215600.0,13.822,13.822,13.7981,13.822,1215600.0
2014-03-11 14:50:00,17.33,17.34,17.31,17.32,913700.0,13.814,13.822,13.7981,13.8061,913700.0
2014-03-11 15:00:00,17.31,17.32,17.27,17.27,3493900.0,13.7981,13.8061,13.7662,13.7662,3493900.0
2014-03-11 15:10:00,17.27,17.29,17.25,17.27,3924300.0,13.7662,13.7821,13.7503,13.7662,3924300.0
2014-03-11 15:20:00,17.27,17.31,17.26,17.3,1972100.0,13.7662,13.7981,13.7582,13.7901,1972100.0
2014-03-11 15:30:00,17.3,17.33,17.28,17.29,1975400.0,13.7901,13.814,13.7742,13.7821,1975400.0
2014-03-11 15:40:00,17.3,17.3,17.27,17.28,2579700.0,13.7901,13.7901,13.7662,13.7742,2579700.0
2014-03-11 15:50:00,17.28,17.28,17.26,17.27,5586800.0,13.7742,13.7742,13.7582,13.7662,5586800.0
2014-03-12 09:30:00,17.18,17.19,17.1,17.12,8783800.0,13.6945,13.7024,13.6307,13.6466,8783800.0
2014-03-12 09:40:00,17.12,17.13,17.07,17.12,4946000.0,13.6466,13.6546,13.6068,13.6466,4946000.0
2014-03-12 09:50:00,17.13,17.15,17.09,17.11,3273500.0,13.6546,13.6705,13.6227,13.6387,3273500.0
2014-03-12 10:00:00,17.11,17.15,17.09,17.14,3586700.0,13.6387,13.6705,13.6227,13.6626,3586700.0
2014-03-12 10:10:00,17.14,17.15,17.08,17.08,2306500.0,13.6626,13.6705,13.6147,13.6147,2306500.0
2014-03-12 10:20:00,17.08,17.11,17.07,17.08,3996800.0,13.6147,13.6387,13.6068,13.6147,3996800.0
2014-03-12 10:30:00,17.08,17.12,17.07,17.1,3071200.0,13.6147,13.6466,13.6068,13.6307,3071200.0
2014-03-12 10:40:00,17.1,17.12,17.09,17.11,1624200.0,13.6307,13.6466,13.6227,13.6387,1624200.0
2014-03-12 10:50:00,17.11,17.2,17.1,17.19,2595500.0,13.6387,13.7104,13.6307,13.7024,2595500.0
2014-03-12 11:00:00,17.2,17.26,17.19,17.24,3043300.0,13.7104,13.7582,13.7024,13.7423,3043300.0
2014-03-12 11:10:00,17.25,17.25,17.21,17.23,2275600.0,13.7503,13.7503,13.7184,13.7343,2275600.0
2014-03-12 11:20:00,17.23,17.26,17.23,17.26,2349500.0,13.7343,13.7582,13.7343,13.7582,2349500.0
2014-03-12 11:30:00,17.26,17.29,17.25,17.27,2338600.0,13.7582,13.7821,13.7503,13.7662,2338600.0
2014-03-12 11:40:00,17.27,17.27,17.23,17.26,1677800.0,13.7662,13.7662,13.7343,13.7582,1677800.0
2014-03-12 11:50:00,17.26,17.26,17.21,17.23,1113400.0,13.7582,13.7582,13.7184,13.7343,1113400.0
2014-03-12 12:00:00,17.23,17.26,17.22,17.25,1033800.0,13.7343,13.7582,13.7263,13.7503,1033800.0
2014-03-12 12:10:00,17.26,17.26,17.24,17.26,1066600.0,13.7582,13.7582,13.7423,13.7582,1066600.0
2014-03-12 12:20:00,17.26,17.27,17.23,17.25,1309800.0,13.7582,13.7662,13.7343,13.7503,1309800.0
2014-03-12 12:30:00,17.25,17.26,17.23,17.25,875000.0,13.7503,13.7582,13.7343,13.7503,875000.0
2014-03-12 12:40:00,17.25,17.29,17.25,17.29,998400.0,13.7503,13.7821,13.7503,13.7821,998400.0
2014-03-12 12:50:00,17.29,17.33,17.28,17.32,1476100.0,13.7821,13.814,13.7742,13.8061,1476100.0
2014-03-12 13:00:00,17.33,17.33,17.28,17.3,1456900.0,13.814,13.814,13.7742,13.7901,1456900.0
2014-03-12 13:10:00,17.31,17.31,17.26,17.28,1180300.0,13.7981,13.7981,13.7582,13.7742,1180300.0
2014-03-12 13:20:00,17.28,17.28,17.23,17.25,878500.0,13.7742,13.7742,13.7343,13.7503,878500.0
2014-03-12 13:30:00,17.25,17.27,17.24,17.26,1149100.0,13.7503,13.7662,13.7423,13.7582,1149100.0
2014-03-12 13:40:00,17.26,17.27,17.25,17.26,429100.0,13.7582,13.7662,13.7503,13.7582,429100.0
2014-03-12 13:50:00,17.27,17.27,17.24,17.25,541100.0,13.7662,13.7662,13.7423,13.7503,541100.0
2014-03-12 14:00:00,17.24,17.29,17.24,17.27,1206800.0,13.7423,13.7821,13.7423,13.7662,1206800.0
2014-03-12 14:10:00,17.26,17.28,17.23,17.26,1543900.0,13.7582,13.7742,13.7343,13.7582,1543900.0
2014-03-12 14:20:00,17.26,17.27,17.24,17.26,690300.0,13.7582,13.7662,13.7423,13.7582,690300.0
2014-03-12 14:30:00,17.25,17.27,17.23,17.25,793500.0,13.7503,13.7662,13.7343,13.7503,793500.0
2014-03-12 14:40:00,17.25,17.26,17.23,17.23,864900.0,13.7503,13.7582,13.7343,13.7343,864900.0
2014-03-12 14:50:00,17.23,17.24,17.22,17.22,543900.0,13.7343,13.7423,13.7263,13.7263,543900.0
2014-03-12 15:00:00,17.22,17.24,17.2,17.23,1467700.0,13.7263,13.7423,13.7104,13.7343,1467700.0
2014-03-12 15:10:00,17.24,17.24,17.19,17.19,1568800.0,13.7423,13.7423,13.7024,13.7024,1568800.0
2014-03-12 15:20:00,17.2,17.23,17.19,17.21,1508500.0,13.7104,13.7343,13.7024,13.7184,1508500.0
2014-03-12 15:30:00,17.22,17.23,17.19,17.23,1757700.0,13.7263,13.7343,13.7024,13.7343,1757700.0
2014-03-12 15:40:00,17.23,17.27,17.21,17.26,2353600.0,13.7343,13.7662,13.7184,13.7582,2353600.0
2014-03-12 15:50:00,17.26,17.29,17.25,17.28,4774200.0,13.7582,13.7821,13.7503,13.7742,4774200.0
2014-03-13 09:30:00,17.34,17.39,17.3,17.32,3823500.0,13.822,13.8619,13.7901,13.8061,3823500.0
2014-03-13 09:40:00,17.32,17.37,17.31,17.37,2311900.0,13.8061,13.8459,13.7981,13.8459,2311900.0
2014-03-13 09:50:00,17.36,17.47,17.35,17.43,6270500.0,13.8379,13.9256,13.83,13.8937,6270500.0
2014-03-13 10:00:00,17.43,17.45,17.41,17.44,2500200.0,13.8937,13.9097,13.8778,13.9017,2500200.0
2014-03-13 10:10:00,17.43,17.44,17.39,17.42,2190700.0,13.8937,13.9017,13.8619,13.8858,2190700.0
2014-03-13 10:20:00,17.42,17.43,17.38,17.41,1654300.0,13.8858,13.8937,13.8539,13.8778,1654300.0
2014-03-13 10:30:00,17.41,17.42,17.35,17.38,2939700.0,13.8778,13.8858,13.83,13.8539,2939700.0
2014-03-13 10:40:00,17.38,17.38,17.31,17.31,2121800.0,13.8539,13.8539,13.7981,13.7981,2121800.0
2014-03-13 10:50:00,17.31,17.34,17.3,17.3,1657400.0,13.7981,13.822,13.7901,13.7901,1657400.0
2014-03-13 11:00:00,17.3,17.33,17.25,17.28,3164400.0,13.7901,13.814,13.7503,13.7742,3164400.0
2014-03-13 11:10:00,17.28,17.3,17.23,17.29,2907900.0,13.7742,13.7901,13.7343,13.7821,2907900.0
2014-03-13 11:20:00,17.28,17.29,17.21,17.22,1860200.0,13.7742,13.7821,13.7184,13.7263,1860200.0
2014-03-13 11:30:00,17.22,17.27,17.21,17.27,1591000.0,13.7263,13.7662,13.7184,13.7662,1591000.0
2014-03-13 11:40:00,17.27,17.28,17.24,17.25,1591700.0,13.7662,13.7742,13.7423,13.7503,1591700.0
2014-03-13 11:50:00,17.26,17.26,17.23,17.24,1859700.0,13.7582,13.7582,13.7343,13.7423,1859700.0
2014-03-13 12:00:00,17.23,17.25,17.21,17.23,1351200.0,13.7343,13.7503,13.7184,13.7343,1351200.0
2014-03-13 12:10:00,17.23,17.24,17.21,17.22,1324100.0,13.7343,13.7423,13.7184,13.7263,1324100.0
2014-03-13 12:20:00,17.23,17.24,17.18,17.2,1618300.0,13.7343,13.7423,13.6945,13.7104,1618300.0
2014-03-13 12:30:00,17.2,17.21,17.15,17.16,2739200.0,13.7104,13.7184,13.6705,13.6785,2739200.0
2014-03-13 12:40:00,17.16,17.19,17.12,17.16,4726000.0,13.6785,13.7024,13.6466,13.6785,4726000.0
2014-03-13 12:50:00,17.16,17.18,17.1,17.11,3168500.0,13.6785,13.6945,13.6307,13.6387,3168500.0
2014-03-13 13:00:00,17.12,17.13,17.07,17.12,3738300.0,13.6466,13.6546,13.6068,13.6466,3738300.0
2014-03-13 13:10:00,17.12,17.19,17.11,17.19,2203000.0,13.6466,13.7024,13.6387,13.7024,2203000.0
2014-03-13 13:20:00,17.19,17.21,17.16,17.21,1755200.0,13.7024,13.7184,13.6785,13.7184,1755200.0
2014-03-13 13:30:00,17.21,17.21,17.15,17.16,1126700.0,13.7184,13.7184,13.6705,13.6785,1126700.0
2014-03-13 13:40:00,17.16,17.19,17.14,17.19,1390000.0,13.6785,13.7024,13.6626,13.7024,1390000.0
2014-03-13 13:50:00,17.18,17.2,17.15,17.19,1371300.0,13.6945,13.7104,13.6705,13.7024,1371300.0
2014-03-13 14:00:00,17.19,17.2,17.15,17.15,1150200.0,13.7024,13.7104,13.6705,13.6705,1150200.0
2014-03-13 14:10:00,17.16,17.17,17.13,17.13,1708500.0,13.6785,13.6865,13.6546,13.6546,1708500.0
2014-03-13 14:20:00,17.14,17.15,17.1,17.14,1837500.0,13.6626,13.6705,13.6307,13.6626,1837500.0
2014-03-13 14:30:00,17.13,17.18,17.13,17.15,1099800.0,13.6546,13.6945,13.6546,13.6705,1099800.0
2014-03-13 14:40:00,17.14,17.19,17.12,17.14,2615000.0,13.6626,13.7024,13.6466,13.6626,2615000.0
2014-03-13 14:50:00,17.14,17.16,17.12,17.16,1829500.0,13.6626,13.6785,13.6466,13.6785,1829500.0
2014-03-13 15:00:00,17.16,17.2,17.12,17.12,3981100.0,13.6785,13.7104,13.6466,13.6466,3981100.0
2014-03-13 15:10:00,17.12,17.15,17.11,17.12,2098900.0,13.6466,13.6705,13.6387,13.6466,2098900.0
2014-03-13 15:20:00,17.12,17.17,17.12,17.17,1838400.0,13.6466,13.6865,13.6466,13.6865,1838400.0
2014-03-13 15:30:00,17.16,17.19,17.13,17.18,2561600.0,13.6785,13.7024,13.6546,13.6945,2561600.0
2014-03-13 15:40:00,17.18,17.21,17.16,17.2,3068700.0,13.6945,13.7184,13.6785,13.7104,3068700.0
2014-03-13 15:50:00,17.21,17.21,17.16,17.18,5815600.0,13.7184,13.7184,13.6785,13.6945,5815600.0
2014-03-14 09:30:00,17.08,17.17,17.06,17.16,5792700.0,13.6147,13.6865,13.5988,13.6785,5792700.0
2014-03-14 09:40:00,17.16,17.22,17.16,17.16,3965600.0,13.6785,13.7263,13.6785,13.6785,3965600.0
2014-03-14 09:50:00,17.16,17.16,17.06,17.07,3003200.0,13.6785,13.6785,13.5988,13.6068,3003200.0
2014-03-14 10:00:00,17.07,17.16,17.06,17.16,3570600.0,13.6068,13.6785,13.5988,13.6785,3570600.0
2014-03-14 10:10:00,17.16,17.16,17.09,17.13,2387200.0,13.6785,13.6785,13.6227,13.6546,2387200.0
2014-03-14 10:20:00,17.12,17.12,17.06,17.07,3699900.0,13.6466,13.6466,13.5988,13.6068,3699900.0
2014-03-14 10:30:00,17.07,17.09,17.05,17.07,2112400.0,13.6068,13.6227,13.5908,13.6068,2112400.0
2014-03-14 10:40:00,17.07,17.07,17.02,17.05,3219600.0,13.6068,13.6068,13.5669,13.5908,3219600.0
2014-03-14 10:50:00,17.04,17.06,16.96,16.96,4226900.0,13.5829,13.5988,13.5191,13.5191,4226900.0
2014-03-14 11:00:00,16.97,16.98,16.91,16.92,6072300.0,13.5271,13.535,13.4792,13.4872,6072300.0
2014-03-14 11:10:00,16.91,16.94,16.87,16.92,4696700.0,13.4792,13.5032,13.4474,13.4872,4696700.0
2014-03-14 11:20:00,16.93,16.93,16.82,16.86,5627700.0,13.4952,13.4952,13.4075,13.4394,5627700.0
2014-03-14 11:30:00,16.86,16.9,16.84,16.89,4105900.0,13.4394,13.4713,13.4234,13.4633,4105900.0
2014-03-14 11:40:00,16.89,17.0,16.88,17.0,4646300.0,13.4633,13.551,13.4553,13.551,4646300.0
2014-03-14 11:50:00,17.0,17.05,16.92,16.92,6423100.0,13.551,13.5908,13.4872,13.4872,6423100.0
2014-03-14 12:00:00,16.93,16.95,16.9,16.92,1871900.0,13.4952,13.5111,13.4713,13.4872,1871900.0
2014-03-14 12:10:00,16.92,16.94,16.9,16.91,1327200.0,13.4872,13.5032,13.4713,13.4792,1327200.0
2014-03-14 12:20:00,16.9,16.94,16.9,16.9,2179600.0,13.4713,13.5032,13.4713,13.4713,2179600.0
2014-03-14 12:30:00,16.9,16.93,16.87,16.92,2037200.0,13.4713,13.4952,13.4474,13.4872,2037200.0
2014-03-14 12:40:00,16.91,16.93,16.88,16.89,1670500.0,13.4792,13.4952,13.4553,13.4633,1670500.0
2014-03-14 12:50:00,16.89,16.91,16.89,16.89,1273300.0,13.4633,13.4792,13.4633,13.4633,1273300.0
2014-03-14 13:00:00,16.89,16.91,16.85,16.86,1827300.0,13.4633,13.4792,13.4314,13.4394,1827300.0
2014-03-14 13:10:00,16.86,16.86,16.82,16.84,2781500.0,13.4394,13.4394,13.4075,13.4234,2781500.0
2014-03-14 13:20:00,16.84,16.85,16.8,16.81,3055800.0,13.4234,13.4314,13.3916,13.3995,3055800.0
2014-03-14 13:30:00,16.82,16.83,16.78,16.79,2832000.0,13.4075,13.4155,13.3756,13.3836,2832000.0
2014-03-14 13:40:00,16.78,16.8,16.76,16.78,2147800.0,13.3756,13.3916,13.3597,13.3756,2147800.0
2014-03-14 13:50:00,16.79,16.84,16.78,16.84,1990600.0,13.3836,13.4234,13.3756,13.4234,1990600.0
2014-03-14 14:00:00,16.83,16.85,16.81,16.85,1566500.0,13.4155,13.4314,13.3995,13.4314,1566500.0
2014-03-14 14:10:00,16.85,16.88,16.82,16.88,1709000.0,13.4314,13.4553,13.4075,13.4553,1709000.0
2014-03-14 14:20:00,16.88,16.89,16.84,16.87,2317800.0,13.4553,13.4633,13.4234,13.4474,2317800.0
2014-03-14 14:30:00,16.87,16.87,16.83,16.83,1091300.0,13.4474,13.4474,13.4155,13.4155,1091300.0
2014-03-14 14:40:00,16.84,16.84,16.8,16.8,2938600.0,13.4234,13.4234,13.3916,13.3916,2938600.0
2014-03-14 14:50:00,16.8,16.81,16.77,16.77,1364500.0,13.3916,13.3995,13.3676,13.3676,1364500.0
2014-03-14 15:00:00,16.77,16.84,16.76,16.82,2687800.0,13.3676,13.4234,13.3597,13.4075,2687800.0
2014-03-14 15:10:00,16.83,16.83,16.79,16.79,1789300.0,13.4155,13.4155,13.3836,13.3836,1789300.0
2014-03-14 15:20:00,16.8,16.83,16.79,16.8,2931800.0,13.3916,13.4155,13.3836,13.3916,2931800.0
2014-03-14 15:30:00,16.8,16.83,16.76,16.78,4495700.0,13.3916,13.4155,13.3597,13.3756,4495700.0
2014-03-14 15:40:00,16.78,16.8,16.77,16.78,3550600.0,13.3756,13.3916,13.3676,13.3756,3550600.0
2014-03-14 15:50:00,16.78,16.82,16.76,16.79,8603300.0,13.3756,13.4075,13.3597,13.3836,8603300.0
2014-03-17 09:30:00,16.98,17.1,16.97,17.1,7595900.0,13.535,13.6307,13.5271,13.6307,7595900.0
2014-03-17 09:40:00,17.09,17.16,17.07,17.13,5689600.0,13.6227,13.6785,13.6068,13.6546,5689600.0
2014-03-17 09:50:00,17.13,17.14,17.08,17.12,2951000.0,13.6546,13.6626,13.6147,13.6466,2951000.0
2014-03-17 10:00:00,17.12,17.17,17.11,17.14,3243100.0,13.6466,13.6865,13.6387,13.6626,3243100.0
2014-03-17 10:10:00,17.15,17.16,17.11,17.14,2026300.0,13.6705,13.6785,13.6387,13.6626,2026300.0
2014-03-17 10:20:00,17.14,17.14,17.08,17.08,3232200.0,13.6626,13.6626,13.6147,13.6147,3232200.0
2014-03-17 10:30:00,17.09,17.11,17.08,17.1,2547800.0,13.6227,13.6387,13.6147,13.6307,2547800.0
2014-03-17 10:40:00,17.1,17.1,17.06,17.09,2316600.0,13.6307,13.6307,13.5988,13.6227,2316600.0
2014-03-17 10:50:00,17.09,17.13,17.08,17.13,1608800.0,13.6227,13.6546,13.6147,13.6546,1608800.0
2014-03-17 11:00:00,17.13,17.16,17.11,17.12,2113000.0,13.6546,13.6785,13.6387,13.6466,2113000.0
2014-03-17 11:10:00,17.13,17.15,17.12,17.14,1004200.0,13.6546,13.6705,13.6466,13.6626,1004200.0
2014-03-17 11:20:00,17.15,17.15,17.07,17.09,1675700.0,13.6705,13.6705,13.6068,13.6227,1675700.0
2014-03-17 11:30:00,17.09,17.1,17.06,17.07,1333600.0,13.6227,13.6307,13.5988,13.6068,1333600.0
2014-03-17 11:40:00,17.08,17.1,17.07,17.1,1217400.0,13.6147,13.6307,13.6068,13.6307,1217400.0
2014-03-17 11:50:00,17.09,17.12,17.09,17.12,921800.0,13.6227,13.6466,13.6227,13.6466,921800.0
2014-03-17 12:00:00,17.12,17.13,17.1,17.11,1519400.0,13.6466,13.6546,13.6307,13.6387,1519400.0
2014-03-17 12:10:00,17.12,17.15,17.11,17.14,1227000.0,13.6466,13.6705,13.6387,13.6626,1227000.0
2014-03-17 12:20:00,17.15,17.15,17.11,17.12,1051100.0,13.6705,13.6705,13.6387,13.6466,1051100.0
2014-03-17 12:30:00,17.12,17.13,17.09,17.1,775200.0,13.6466,13.6546,13.6227,13.6307,775200.0
2014-03-17 12:40:00,17.1,17.11,17.06,17.06,1696400.0,13.6307,13.6387,13.5988,13.5988,1696400.0
2014-03-17 12:50:00,17.07,17.08,17.06,17.08,1170000.0,13.6068,13.6147,13.5988,13.6147,1170000.0
2014-03-17 13:00:00,17.08,17.09,17.06,17.06,758000.0,13.6147,13.6227,13.5988,13.5988,758000.0
2014-03-17 13:10:00,17.07,17.07,17.05,17.07,1366100.0,13.6068,13.6068,13.5908,13.6068,1366100.0
2014-03-17 13:20:00,17.07,17.08,17.05,17.07,901000.0,13.6068,13.6147,13.5908,13.6068,901000.0
2014-03-17 13:30:00,17.07,17.09,17.06,17.08,930100.0,13.6068,13.6227,13.5988,13.6147,930100.0
2014-03-17 13:40:00,17.08,17.09,17.07,17.09,838200.0,13.6147,13.6227,13.6068,13.6227,838200.0
2014-03-17 13:50:00,17.09,17.09,17.07,17.07,811200.0,13.6227,13.6227,13.6068,13.6068,811200.0
2014-03-17 14:00:00,17.07,17.09,17.07,17.07,513600.0,13.6068,13.6227,13.6068,13.6068,513600.0
2014-03-17 14:10:00,17.07,17.08,17.06,17.08,1045400.0,13.6068,13.6147,13.5988,13.6147,1045400.0
2014-03-17 14:20:00,17.07,17.12,17.07,17.11,1810000.0,13.6068,13.6466,13.6068,13.6387,1810000.0
2014-03-17 14:30:00,17.11,17.12,17.09,17.09,652800.0,13.6387,13.6466,13.6227,13.6227,652800.0
2014-03-17 14:40:00,17.09,17.1,17.08,17.1,954200.0,13.6227,13.6307,13.6147,13.6307,954200.0
2014-03-17 14:50:00,17.1,17.1,17.08,17.09,667600.0,13.6307,13.6307,13.6147,13.6227,667600.0
2014-03-17 15:00:00,17.09,17.11,17.07,17.11,1393500.0,13.6227,13.6387,13.6068,13.6387,1393500.0
2014-03-17 15:10:00,17.11,17.12,17.1,17.1,763400.0,13.6387,13.6466,13.6307,13.6307,763400.0
2014-03-17 15:20:00,17.1,17.11,17.08,17.1,1312400.0,13.6307,13.6387,13.6147,13.6307,1312400.0
2014-03-17 15:30:00,17.1,17.11,17.08,17.1,1412700.0,13.6307,13.6387,13.6147,13.6307,1412700.0
2014-03-17 15:40:00,17.1,17.1,17.06,17.07,3349900.0,13.6307,13.6307,13.5988,13.6068,3349900.0
2014-03-17 15:50:00,17.08,17.11,17.07,17.1,4911700.0,13.6147,13.6387,13.6068,13.6307,4911700.0
2014-03-18 09:30:00,17.14,17.17,17.07,17.13,4934300.0,13.6626,13.6865,13.6068,13.6546,4934300.0
2014-03-18 09:40:00,17.13,17.19,17.08,17.18,3718200.0,13.6546,13.7024,13.6147,13.6945,3718200.0
2014-03-18 09:50:00,17.18,17.19,17.14,17.19,1759000.0,13.6945,13.7024,13.6626,13.7024,1759000.0
2014-03-18 10:00:00,17.19,17.19,17.15,17.16,1499500.0,13.7024,13.7024,13.6705,13.6785,1499500.0
2014-03-18 10:10:00,17.16,17.2,17.15,17.19,2194600.0,13.6785,13.7104,13.6705,13.7024,2194600.0
2014-03-18 10:20:00,17.2,17.21,17.17,17.18,1947600.0,13.7104,13.7184,13.6865,13.6945,1947600.0
2014-03-18 10:30:00,17.19,17.22,17.18,17.2,1213000.0,13.7024,13.7263,13.6945,13.7104,1213000.0
2014-03-18 10:40:00,17.21,17.22,17.18,17.19,1753200.0,13.7184,13.7263,13.6945,13.7024,1753200.0
2014-03-18 10:50:00,17.18,17.19,17.16,17.18,1706200.0,13.6945,13.7024,13.6785,13.6945,1706200.0
2014-03-18 11:00:00,17.17,17.21,17.17,17.19,1242100.0,13.6865,13.7184,13.6865,13.7024,1242100.0
2014-03-18 11:10:00,17.2,17.21,17.18,17.19,1228800.0,13.7104,13.7184,13.6945,13.7024,1228800.0
2014-03-18 11:20:00,17.18,17.2,17.18,17.19,643500.0,13.6945,13.7104,13.6945,13.7024,643500.0
2014-03-18 11:30:00,17.19,17.2,17.17,17.19,1118800.0,13.7024,13.7104,13.6865,13.7024,1118800.0
2014-03-18 11:40:00,17.19,17.19,17.15,17.18,1310000.0,13.7024,13.7024,13.6705,13.6945,1310000.0
2014-03-18 11:50:00,17.18,17.2,17.17,17.2,760500.0,13.6945,13.7104,13.6865,13.7104,760500.0
2014-03-18 12:00:00,17.2,17.21,17.19,17.21,667300.0,13.7104,13.7184,13.7024,13.7184,667300.0
2014-03-18 12:10:00,17.21,17.21,17.19,17.19,631600.0,13.7184,13.7184,13.7024,13.7024,631600.0
2014-03-18 12:20:00,17.19,17.2,17.17,17.18,1159800.0,13.7024,13.7104,13.6865,13.6945,1159800.0
2014-03-18 12:30:00,17.18,17.18,17.17,17.17,487800.0,13.6945,13.6945,13.6865,13.6865,487800.0
2014-03-18 12:40:00,17.17,17.18,17.15,17.16,713300.0,13.6865,13.6945,13.6705,13.6785,713300.0
2014-03-18 12:50:00,17.17,17.17,17.15,17.17,353900.0,13.6865,13.6865,13.6705,13.6865,353900.0
2014-03-18 13:00:00,17.17,17.18,17.16,17.18,302900.0,13.6865,13.6945,13.6785,13.6945,302900.0
2014-03-18 13:10:00,17.18,17.18,17.17,17.18,391700.0,13.6945,13.6945,13.6865,13.6945,391700.0
2014-03-18 13:20:00,17.18,17.2,17.17,17.18,737800.0,13.6945,13.7104,13.6865,13.6945,737800.0
2014-03-18 13:30:00,17.19,17.19,17.17,17.18,504500.0,13.7024,13.7024,13.6865,13.6945,504500.0
2014-03-18 13:40:00,17.18,17.2,17.17,17.18,1087600.0,13.6945,13.7104,13.6865,13.6945,1087600.0
2014-03-18 13:50:00,17.18,17.2,17.17,17.18,806600.0,13.6945,13.7104,13.6865,13.6945,806600.0
2014-03-18 14:00:00,17.17,17.19,17.17,17.19,599200.0,13.6865,13.7024,13.6865,13.7024,599200.0
2014-03-18 14:10:00,17.19,17.19,17.16,17.18,710100.0,13.7024,13.7024,13.6785,13.6945,710100.0
2014-03-18 14:20:00,17.18,17.18,17.17,17.18,1373400.0,13.6945,13.6945,13.6865,13.6945,1373400.0
2014-03-18 14:30:00,17.18,17.19,17.17,17.17,609600.0,13.6945,13.7024,13.6865,13.6865,609600.0
2014-03-18 14:40:00,17.18,17.19,17.16,17.19,1103700.0,13.6945,13.7024,13.6785,13.7024,1103700.0
2014-03-18 14:50:00,17.18,17.2,17.17,17.19,878700.0,13.6945,13.7104,13.6865,13.7024,878700.0
2014-03-18 15:00:00,17.19,17.2,17.16,17.17,972800.0,13.7024,13.7104,13.6785,13.6865,972800.0
2014-03-18 15:10:00,17.17,17.2,17.17,17.19,1438500.0,13.6865,13.7104,13.6865,13.7024,1438500.0
2014-03-18 15:20:00,17.18,17.2,17.17,17.18,1004900.0,13.6945,13.7104,13.6865,13.6945,1004900.0
2014-03-18 15:30:00,17.19,17.19,17.17,17.19,956300.0,13.7024,13.7024,13.6865,13.7024,956300.0
2014-03-18 15:40:00,17.19,17.19,17.16,17.18,2343900.0,13.7024,13.7024,13.6785,13.6945,2343900.0
2014-03-18 15:50:00,17.18,17.2,17.17,17.2,5696500.0,13.6945,13.7104,13.6865,13.7104,5696500.0
2014-03-19 09:30:00,17.16,17.19,17.12,17.15,3502000.0,13.6785,13.7024,13.6466,13.6705,3502000.0
2014-03-19 09:40:00,17.16,17.18,17.12,17.18,1531300.0,13.6785,13.6945,13.6466,13.6945,1531300.0
2014-03-19 09:50:00,17.18,17.23,17.15,17.2,2060300.0,13.6945,13.7343,13.6705,13.7104,2060300.0
2014-03-19 10:00:00,17.2,17.21,17.18,17.2,1271700.0,13.7104,13.7184,13.6945,13.7104,1271700.0
2014-03-19 10:10:00,17.2,17.21,17.17,17.17,1599200.0,13.7104,13.7184,13.6865,13.6865,1599200.0
2014-03-19 10:20:00,17.17,17.19,17.16,17.19,1013100.0,13.6865,13.7024,13.6785,13.7024,1013100.0
2014-03-19 10:30:00,17.19,17.21,17.18,17.21,1307900.0,13.7024,13.7184,13.6945,13.7184,1307900.0
2014-03-19 10:40:00,17.2,17.21,17.19,17.2,1074200.0,13.7104,13.7184,13.7024,13.7104,1074200.0
2014-03-19 10:50:00,17.21,17.21,17.19,17.19,562900.0,13.7184,13.7184,13.7024,13.7024,562900.0
2014-03-19 11:00:00,17.19,17.21,17.19,17.19,419000.0,13.7024,13.7184,13.7024,13.7024,419000.0
2014-03-19 11:10:00,17.19,17.2,17.18,17.18,255000.0,13.7024,13.7104,13.6945,13.6945,255000.0
2014-03-19 11:20:00,17.18,17.2,17.18,17.18,800700.0,13.6945,13.7104,13.6945,13.6945,800700.0
2014-03-19 11:30:00,17.19,17.2,17.17,17.18,655700.0,13.7024,13.7104,13.6865,13.6945,655700.0
2014-03-19 11:40:00,17.18,17.19,17.16,17.18,543100.0,13.6945,13.7024,13.6785,13.6945,543100.0
2014-03-19 11:50:00,17.18,17.19,17.17,17.18,966300.0,13.6945,13.7024,13.6865,13.6945,966300.0
2014-03-19 12:00:00,17.18,17.21,17.18,17.21,727200.0,13.6945,13.7184,13.6945,13.7184,727200.0
2014-03-19 12:10:00,17.21,17.22,17.2,17.21,736100.0,13.7184,13.7263,13.7104,13.7184,736100.0
2014-03-19 12:20:00,17.2,17.21,17.17,17.18,1576900.0,13.7104,13.7184,13.6865,13.6945,1576900.0
2014-03-19 12:30:00,17.17,17.19,17.17,17.19,943500.0,13.6865,13.7024,13.6865,13.7024,943500.0
2014-03-19 12:40:00,17.19,17.21,17.18,17.2,421800.0,13.7024,13.7184,13.6945,13.7104,421800.0
2014-03-19 12:50:00,17.21,17.23,17.2,17.23,726600.0,13.7184,13.7343,13.7104,13.7343,726600.0
2014-03-19 13:00:00,17.23,17.23,17.21,17.21,639000.0,13.7343,13.7343,13.7184,13.7184,639000.0
2014-03-19 13:10:00,17.21,17.23,17.21,17.23,462400.0,13.7184,13.7343,13.7184,13.7343,462400.0
2014-03-19 13:20:00,17.23,17.24,17.22,17.23,450400.0,13.7343,13.7423,13.7263,13.7343,450400.0
2014-03-19 13:30:00,17.24,17.25,17.23,17.25,570100.0,13.7423,13.7503,13.7343,13.7503,570100.0
2014-03-19 13:40:00,17.24,17.25,17.24,17.24,4469600.0,13.7423,13.7503,13.7423,13.7423,4469600.0
2014-03-19 13:50:00,17.25,17.28,17.24,17.28,1779200.0,13.7503,13.7742,13.7423,13.7742,1779200.0
2014-03-19 14:00:00,17.28,17.35,17.24,17.3,7045300.0,13.7742,13.83,13.7423,13.7901,7045300.0
2014-03-19 14:10:00,17.3,17.4,17.29,17.38,4908300.0,13.7901,13.8698,13.7821,13.8539,4908300.0
2014-03-19 14:20:00,17.38,17.49,17.37,17.48,8903500.0,13.8539,13.9416,13.8459,13.9336,8903500.0
2014-03-19 14:30:00,17.47,17.48,17.41,17.43,5912700.0,13.9256,13.9336,13.8778,13.8937,5912700.0
2014-03-19 14:40:00,17.44,17.47,17.39,17.45,4240400.0,13.9017,13.9256,13.8619,13.9097,4240400.0
2014-03-19 14:50:00,17.45,17.45,17.41,17.43,3032700.0,13.9097,13.9097,13.8778,13.8937,3032700.0
2014-03-19 15:00:00,17.44,17.45,17.32,17.33,4290500.0,13.9017,13.9097,13.8061,13.814,4290500.0
2014-03-19 15:10:00,17.32,17.35,17.25,17.33,7715800.0,13.8061,13.83,13.7503,13.814,7715800.0
2014-03-19 15:20:00,17.32,17.4,17.31,17.39,4242800.0,13.8061,13.8698,13.7981,13.8619,4242800.0
2014-03-19 15:30:00,17.39,17.43,17.36,17.41,3556900.0,13.8619,13.8937,13.8379,13.8778,3556900.0
2014-03-19 15:40:00,17.41,17.48,17.4,17.46,5213400.0,13.8778,13.9336,13.8698,13.9177,5213400.0
2014-03-19 15:50:00,17.46,17.46,17.41,17.44,7244600.0,13.9177,13.9177,13.8778,13.9017,7244600.0
2014-03-20 09:30:00,17.44,17.59,17.43,17.53,10020000.0,13.9017,14.0213,13.8937,13.9735,10020000.0
2014-03-20 09:40:00,17.53,17.54,17.44,17.52,5504900.0,13.9735,13.9814,13.9017,13.9655,5504900.0
2014-03-20 09:50:00,17.52,17.54,17.48,17.53,3028000.0,13.9655,13.9814,13.9336,13.9735,3028000.0
2014-03-20 10:00:00,17.53,17.61,17.5,17.58,5830800.0,13.9735,14.0372,13.9495,14.0133,5830800.0
2014-03-20 10:10:00,17.59,17.7,17.58,17.64,10534500.0,14.0213,14.109,14.0133,14.0611,10534500.0
2014-03-20 10:20:00,17.64,17.73,17.64,17.71,7043400.0,14.0611,14.1329,14.0611,14.1169,7043400.0
2014-03-20 10:30:00,17.72,17.75,17.7,17.7,3416000.0,14.1249,14.1488,14.109,14.109,3416000.0
2014-03-20 10:40:00,17.71,17.73,17.7,17.73,3515900.0,14.1169,14.1329,14.109,14.1329,3515900.0
2014-03-20 10:50:00,17.72,17.75,17.68,17.7,3611300.0,14.1249,14.1488,14.093,14.109,3611300.0
2014-03-20 11:00:00,17.7,17.71,17.63,17.67,3825200.0,14.109,14.1169,14.0532,14.085,3825200.0
2014-03-20 11:10:00,17.66,17.72,17.66,17.71,2563000.0,14.0771,14.1249,14.0771,14.1169,2563000.0
2014-03-20 11:20:00,17.71,17.74,17.7,17.73,2500900.0,14.1169,14.1408,14.109,14.1329,2500900.0
2014-03-20 11:30:00,17.72,17.74,17.72,17.73,1695900.0,14.1249,14.1408,14.1249,14.1329,1695900.0
2014-03-20 11:40:00,17.73,17.75,17.73,17.74,1996200.0,14.1329,14.1488,14.1329,14.1408,1996200.0
2014-03-20 11:50:00,17.75,17.78,17.74,17.78,3071500.0,14.1488,14.1727,14.1408,14.1727,3071500.0
2014-03-20 12:00:00,17.78,17.79,17.73,17.74,3366000.0,14.1727,14.1807,14.1329,14.1408,3366000.0
2014-03-20 12:10:00,17.73,17.77,17.73,17.75,1736400.0,14.1329,14.1648,14.1329,14.1488,1736400.0
2014-03-20 12:20:00,17.75,17.79,17.75,17.79,4555000.0,14.1488,14.1807,14.1488,14.1807,4555000.0
2014-03-20 12:30:00,17.78,17.85,17.78,17.82,5750100.0,14.1727,14.2285,14.1727,14.2046,5750100.0
2014-03-20 12:40:00,17.82,17.87,17.81,17.85,4395600.0,14.2046,14.2445,14.1966,14.2285,4395600.0
2014-03-20 12:50:00,17.86,17.88,17.84,17.88,2687700.0,14.2365,14.2524,14.2206,14.2524,2687700.0
2014-03-20 13:00:00,17.87,17.97,17.87,17.96,7442100.0,14.2445,14.3242,14.2445,14.3162,7442100.0
2014-03-20 13:10:00,17.96,17.97,17.92,17.96,4150100.0,14.3162,14.3242,14.2843,14.3162,4150100.0
2014-03-20 13:20:00,17.97,17.98,17.9,17.9,5199400.0,14.3242,14.3322,14.2684,14.2684,5199400.0
2014-03-20 13:30:00,17.9,17.93,17.88,17.93,3736100.0,14.2684,14.2923,14.2524,14.2923,3736100.0
2014-03-20 13:40:00,17.93,17.93,17.89,17.91,2192500.0,14.2923,14.2923,14.2604,14.2764,2192500.0
2014-03-20 13:50:00,17.92,17.93,17.9,17.91,2213100.0,14.2843,14.2923,14.2684,14.2764,2213100.0
2014-03-20 14:00:00,17.92,17.95,17.91,17.94,3043500.0,14.2843,14.3082,14.2764,14.3003,3043500.0
2014-03-20 14:10:00,17.95,17.99,17.95,17.99,3406800.0,14.3082,14.3401,14.3082,14.3401,3406800.0
2014-03-20 14:20:00,17.98,18.0,17.97,17.98,2643200.0,14.3322,14.3481,14.3242,14.3322,2643200.0
2014-03-20 14:30:00,17.98,17.99,17.92,17.95,3370400.0,14.3322,14.3401,14.2843,14.3082,3370400.0
2014-03-20 14:40:00,17.95,17.95,17.91,17.91,1945800.0,14.3082,14.3082,14.2764,14.2764,1945800.0
2014-03-20 14:50:00,17.91,17.92,17.88,17.89,3055700.0,14.2764,14.2843,14.2524,14.2604,3055700.0
2014-03-20 15:00:00,17.89,17.9,17.82,17.84,4108900.0,14.2604,14.2684,14.2046,14.2206,4108900.0
2014-03-20 15:10:00,17.84,17.9,17.83,17.89,2909900.0,14.2206,14.2684,14.2126,14.2604,2909900.0
2014-03-20 15:20:00,17.9,17.94,17.89,17.89,3309200.0,14.2684,14.3003,14.2604,14.2604,3309200.0
2014-03-20 15:30:00,17.89,17.94,17.89,17.94,3169200.0,14.2604,14.3003,14.2604,14.3003,3169200.0
2014-03-20 15:40:00,17.94,17.95,17.91,17.92,3993700.0,14.3003,14.3082,14.2764,14.2843,3993700.0
2014-03-20 15:50:00,17.93,17.94,17.91,17.94,6585100.0,14.2923,14.3003,14.2764,14.3003,6585100.0
2014-03-21 09:30:00,18.03,18.03,17.68,17.7,24753200.0,14.372,14.372,14.093,14.109,24753200.0
2014-03-21 09:40:00,17.7,17.75,17.61,17.65,10766700.0,14.109,14.1488,14.0372,14.0691,10766700.0
2014-03-21 09:50:00,17.65,17.74,17.64,17.71,5307200.0,14.0691,14.1408,14.0611,14.1169,5307200.0
2014-03-21 10:00:00,17.71,17.72,17.66,17.68,4328000.0,14.1169,14.1249,14.0771,14.093,4328000.0
2014-03-21 10:10:00,17.67,17.74,17.65,17.69,3546600.0,14.085,14.1408,14.0691,14.101,3546600.0
2014-03-21 10:20:00,17.7,17.75,17.69,17.75,2915200.0,14.109,14.1488,14.101,14.1488,2915200.0
2014-03-21 10:30:00,17.75,17.84,17.73,17.84,4941600.0,14.1488,14.2206,14.1329,14.2206,4941600.0
2014-03-21 10:40:00,17.84,17.86,17.81,17.84,2502300.0,14.2206,14.2365,14.1966,14.2206,2502300.0
2014-03-21 10:50:00,17.84,17.89,17.81,17.88,3415300.0,14.2206,14.2604,14.1966,14.2524,3415300.0
2014-03-21 11:00:00,17.89,17.92,17.85,17.87,3012100.0,14.2604,14.2843,14.2285,14.2445,3012100.0
2014-03-21 11:10:00,17.86,17.9,17.83,17.9,2778900.0,14.2365,14.2684,14.2126,14.2684,2778900.0
2014-03-21 11:20:00,17.9,17.91,17.86,17.87,2414000.0,14.2684,14.2764,14.2365,14.2445,2414000.0
2014-03-21 11:30:00,17.88,17.89,17.84,17.85,1291500.0,14.2524,14.2604,14.2206,14.2285,1291500.0
2014-03-21 11:40:00,17.86,17.87,17.83,17.83,1294100.0,14.2365,14.2445,14.2126,14.2126,1294100.0
2014-03-21 11:50:00,17.83,17.84,17.8,17.81,1842000.0,14.2126,14.2206,14.1887,14.1966,1842000.0
2014-03-21 12:00:00,17.81,17.82,17.76,17.8,1718900.0,14.1966,14.2046,14.1568,14.1887,1718900.0
2014-03-21 12:10:00,17.8,17.8,17.78,17.8,1165700.0,14.1887,14.1887,14.1727,14.1887,1165700.0
2014-03-21 12:20:00,17.8,17.8,17.69,17.7,3033600.0,14.1887,14.1887,14.101,14.109,3033600.0
2014-03-21 12:30:00,17.7,17.71,17.68,17.71,2317600.0,14.109,14.1169,14.093,14.1169,2317600.0
2014-03-21 12:40:00,17.71,17.74,17.7,17.73,1596400.0,14.1169,14.1408,14.109,14.1329,1596400.0
2014-03-21 12:50:00,17.72,17.74,17.71,17.74,749300.0,14.1249,14.1408,14.1169,14.1408,749300.0
2014-03-21 13:00:00,17.74,17.78,17.73,17.78,1126300.0,14.1408,14.1727,14.1329,14.1727,1126300.0
2014-03-21 13:10:00,17.77,17.78,17.68,17.69,2199000.0,14.1648,14.1727,14.093,14.101,2199000.0
2014-03-21 13:20:00,17.69,17.7,17.66,17.69,1976700.0,14.101,14.109,14.0771,14.101,1976700.0
2014-03-21 13:30:00,17.69,17.71,17.67,17.71,1544300.0,14.101,14.1169,14.085,14.1169,1544300.0
2014-03-21 13:40:00,17.71,17.71,17.67,17.68,1324900.0,14.1169,14.1169,14.085,14.093,1324900.0
2014-03-21 13:50:00,17.67,17.74,17.67,17.68,1996000.0,14.085,14.1408,14.085,14.093,1996000.0
2014-03-21 14:00:00,17.68,17.68,17.65,17.68,1345100.0,14.093,14.093,14.0691,14.093,1345100.0
2014-03-21 14:10:00,17.67,17.68,17.62,17.63,2493900.0,14.085,14.093,14.0452,14.0532,2493900.0
2014-03-21 14:20:00,17.62,17.64,17.6,17.6,2378600.0,14.0452,14.0611,14.0292,14.0292,2378600.0
2014-03-21 14:30:00,17.6,17.64,17.58,17.64,3830600.0,14.0292,14.0611,14.0133,14.0611,3830600.0
2014-03-21 14:40:00,17.63,17.67,17.63,17.66,1275300.0,14.0532,14.085,14.0532,14.0771,1275300.0
2014-03-21 14:50:00,17.66,17.68,17.66,17.66,871700.0,14.0771,14.093,14.0771,14.0771,871700.0
2014-03-21 15:00:00,17.66,17.67,17.61,17.64,1987000.0,14.0771,14.085,14.0372,14.0611,1987000.0
2014-03-21 15:10:00,17.64,17.68,17.61,17.64,1957000.0,14.0611,14.093,14.0372,14.0611,1957000.0
2014-03-21 15:20:00,17.64,17.67,17.61,17.66,2173200.0,14.0611,14.085,14.0372,14.0771,2173200.0
2014-03-21 15:30:00,17.66,17.66,17.58,17.58,2152500.0,14.0771,14.0771,14.0133,14.0133,2152500.0
2014-03-21 15:40:00,17.58,17.61,17.56,17.59,4221900.0,14.0133,14.0372,13.9974,14.0213,4221900.0
2014-03-21 15:50:00,17.59,17.6,17.57,17.59,6650400.0,14.0213,14.0292,14.0053,14.0213,6650400.0
2014-03-24 09:30:00,17.62,17.65,17.51,17.64,9021900.0,14.0452,14.0691,13.9575,14.0611,9021900.0
2014-03-24 09:40:00,17.64,17.65,17.48,17.5,7764600.0,14.0611,14.0691,13.9336,13.9495,7764600.0
2014-03-24 09:50:00,17.5,17.55,17.43,17.45,7517700.0,13.9495,13.9894,13.8937,13.9097,7517700.0
2014-03-24 10:00:00,17.45,17.45,17.37,17.39,5888200.0,13.9097,13.9097,13.8459,13.8619,5888200.0
2014-03-24 10:10:00,17.39,17.41,17.35,17.41,4756400.0,13.8619,13.8778,13.83,13.8778,4756400.0
2014-03-24 10:20:00,17.41,17.45,17.38,17.39,4616400.0,13.8778,13.9097,13.8539,13.8619,4616400.0
2014-03-24 10:30:00,17.39,17.4,17.3,17.32,4424100.0,13.8619,13.8698,13.7901,13.8061,4424100.0
2014-03-24 10:40:00,17.32,17.39,17.3,17.36,2925100.0,13.8061,13.8619,13.7901,13.8379,2925100.0
2014-03-24 10:50:00,17.37,17.45,17.35,17.43,3980400.0,13.8459,13.9097,13.83,13.8937,3980400.0
2014-03-24 11:00:00,17.43,17.44,17.36,17.38,2315700.0,13.8937,13.9017,13.8379,13.8539,2315700.0
2014-03-24 11:10:00,17.38,17.4,17.35,17.4,1359100.0,13.8539,13.8698,13.83,13.8698,1359100.0
2014-03-24 11:20:00,17.4,17.42,17.37,17.37,1795700.0,13.8698,13.8858,13.8459,13.8459,1795700.0
2014-03-24 11:30:00,17.37,17.4,17.35,17.39,1446100.0,13.8459,13.8698,13.83,13.8619,1446100.0
2014-03-24 11:40:00,17.39,17.4,17.35,17.35,1504500.0,13.8619,13.8698,13.83,13.83,1504500.0
2014-03-24 11:50:00,17.35,17.39,17.34,17.35,1854600.0,13.83,13.8619,13.822,13.83,1854600.0
2014-03-24 12:00:00,17.34,17.35,17.3,17.31,1791000.0,13.822,13.83,13.7901,13.7981,1791000.0
2014-03-24 12:10:00,17.31,17.33,17.3,17.32,2151900.0,13.7981,13.814,13.7901,13.8061,2151900.0
2014-03-24 12:20:00,17.31,17.35,17.31,17.31,2246700.0,13.7981,13.83,13.7981,13.7981,2246700.0
2014-03-24 12:30:00,17.32,17.35,17.31,17.34,2383300.0,13.8061,13.83,13.7981,13.822,2383300.0
2014-03-24 12:40:00,17.34,17.34,17.31,17.31,945300.0,13.822,13.822,13.7981,13.7981,945300.0
2014-03-24 12:50:00,17.32,17.35,17.31,17.32,1634800.0,13.8061,13.83,13.7981,13.8061,1634800.0
2014-03-24 13:00:00,17.32,17.35,17.32,17.32,1281100.0,13.8061,13.83,13.8061,13.8061,1281100.0
2014-03-24 13:10:00,17.32,17.33,17.3,17.31,1098500.0,13.8061,13.814,13.7901,13.7981,1098500.0
2014-03-24 13:20:00,17.32,17.34,17.3,17.34,1352000.0,13.8061,13.822,13.7901,13.822,1352000.0
2014-03-24 13:30:00,17.34,17.36,17.33,17.34,2351300.0,13.822,13.8379,13.814,13.822,2351300.0
2014-03-24 13:40:00,17.33,17.37,17.33,17.37,1355800.0,13.814,13.8459,13.814,13.8459,1355800.0
2014-03-24 13:50:00,17.37,17.39,17.36,17.37,1412100.0,13.8459,13.8619,13.8379,13.8459,1412100.0
2014-03-24 14:00:00,17.38,17.39,17.34,17.35,2098900.0,13.8539,13.8619,13.822,13.83,2098900.0
2014-03-24 14:10:00,17.34,17.38,17.33,17.34,1041800.0,13.822,13.8539,13.814,13.822,1041800.0
2014-03-24 14:20:00,17.34,17.37,17.33,17.36,1076400.0,13.822,13.8459,13.814,13.8379,1076400.0
2014-03-24 14:30:00,17.36,17.37,17.34,17.35,656200.0,13.8379,13.8459,13.822,13.83,656200.0
2014-03-24 14:40:00,17.35,17.42,17.34,17.38,2132400.0,13.83,13.8858,13.822,13.8539,2132400.0
2014-03-24 14:50:00,17.39,17.43,17.36,17.38,2582300.0,13.8619,13.8937,13.8379,13.8539,2582300.0
2014-03-24 15:00:00,17.38,17.41,17.34,17.38,2588100.0,13.8539,13.8778,13.822,13.8539,2588100.0
2014-03-24 15:10:00,17.38,17.39,17.35,17.36,1594700.0,13.8539,13.8619,13.83,13.8379,1594700.0
2014-03-24 15:20:00,17.36,17.43,17.35,17.43,2599400.0,13.8379,13.8937,13.83,13.8937,2599400.0
2014-03-24 15:30:00,17.43,17.45,17.41,17.43,3066300.0,13.8937,13.9097,13.8778,13.8937,3066300.0
2014-03-24 15:40:00,17.43,17.44,17.4,17.41,2713500.0,13.8937,13.9017,13.8698,13.8778,2713500.0
2014-03-24 15:50:00,17.4,17.42,17.37,17.38,5438800.0,13.8698,13.8858,13.8459,13.8539,5438800.0
2014-03-25 09:30:00,17.49,17.58,17.45,17.47,7273500.0,13.9416,14.0133,13.9097,13.9256,7273500.0
2014-03-25 09:40:00,17.48,17.58,17.45,17.53,3734200.0,13.9336,14.0133,13.9097,13.9735,3734200.0
2014-03-25 09:50:00,17.53,17.54,17.41,17.43,2497400.0,13.9735,13.9814,13.8778,13.8937,2497400.0
2014-03-25 10:00:00,17.43,17.49,17.43,17.46,3818100.0,13.8937,13.9416,13.8937,13.9177,3818100.0
2014-03-25 10:10:00,17.46,17.5,17.41,17.42,2899800.0,13.9177,13.9495,13.8778,13.8858,2899800.0
2014-03-25 10:20:00,17.43,17.44,17.37,17.38,3063700.0,13.8937,13.9017,13.8459,13.8539,3063700.0
2014-03-25 10:30:00,17.39,17.39,17.35,17.36,3434200.0,13.8619,13.8619,13.83,13.8379,3434200.0
2014-03-25 10:40:00,17.35,17.39,17.34,17.36,3133700.0,13.83,13.8619,13.822,13.8379,3133700.0
2014-03-25 10:50:00,17.36,17.39,17.35,17.37,2446000.0,13.8379,13.8619,13.83,13.8459,2446000.0
2014-03-25 11:00:00,17.37,17.4,17.35,17.38,1771800.0,13.8459,13.8698,13.83,13.8539,1771800.0
2014-03-25 11:10:00,17.37,17.39,17.36,17.39,1217300.0,13.8459,13.8619,13.8379,13.8619,1217300.0
2014-03-25 11:20:00,17.39,17.4,17.34,17.35,2232900.0,13.8619,13.8698,13.822,13.83,2232900.0
2014-03-25 11:30:00,17.35,17.37,17.31,17.34,2631400.0,13.83,13.8459,13.7981,13.822,2631400.0
2014-03-25 11:40:00,17.34,17.34,17.31,17.31,1559300.0,13.822,13.822,13.7981,13.7981,1559300.0
2014-03-25 11:50:00,17.31,17.32,17.29,17.32,2169900.0,13.7981,13.8061,13.7821,13.8061,2169900.0
2014-03-25 12:00:00,17.32,17.32,17.29,17.31,1329500.0,13.8061,13.8061,13.7821,13.7981,1329500.0
2014-03-25 12:10:00,17.31,17.33,17.3,17.3,1253800.0,13.7981,13.814,13.7901,13.7901,1253800.0
2014-03-25 12:20:00,17.3,17.31,17.26,17.28,1907000.0,13.7901,13.7981,13.7582,13.7742,1907000.0
2014-03-25 12:30:00,17.27,17.31,17.27,17.31,1450200.0,13.7662,13.7981,13.7662,13.7981,1450200.0
2014-03-25 12:40:00,17.31,17.33,17.3,17.33,1336800.0,13.7981,13.814,13.7901,13.814,1336800.0
2014-03-25 12:50:00,17.33,17.35,17.31,17.31,1273300.0,13.814,13.83,13.7981,13.7981,1273300.0
2014-03-25 13:00:00,17.32,17.32,17.31,17.32,602000.0,13.8061,13.8061,13.7981,13.8061,602000.0
2014-03-25 13:10:00,17.32,17.32,17.3,17.32,857200.0,13.8061,13.8061,13.7901,13.8061,857200.0
2014-03-25 13:20:00,17.32,17.36,17.32,17.35,2178600.0,13.8061,13.8379,13.8061,13.83,2178600.0
2014-03-25 13:30:00,17.36,17.38,17.35,17.36,1318600.0,13.8379,13.8539,13.83,13.8379,1318600.0
2014-03-25 13:40:00,17.36,17.37,17.35,17.36,803100.0,13.8379,13.8459,13.83,13.8379,803100.0
2014-03-25 13:50:00,17.35,17.36,17.33,17.33,1015300.0,13.83,13.8379,13.814,13.814,1015300.0
2014-03-25 14:00:00,17.33,17.35,17.32,17.32,1195100.0,13.814,13.83,13.8061,13.8061,1195100.0
2014-03-25 14:10:00,17.33,17.35,17.3,17.3,1768000.0,13.814,13.83,13.7901,13.7901,1768000.0
2014-03-25 14:20:00,17.31,17.31,17.28,17.28,1598400.0,13.7981,13.7981,13.7742,13.7742,1598400.0
2014-03-25 14:30:00,17.29,17.31,17.28,17.3,1170700.0,13.7821,13.7981,13.7742,13.7901,1170700.0
2014-03-25 14:40:00,17.3,17.3,17.28,17.29,1076400.0,13.7901,13.7901,13.7742,13.7821,1076400.0
2014-03-25 14:50:00,17.29,17.3,17.28,17.29,897400.0,13.7821,13.7901,13.7742,13.7821,897400.0
2014-03-25 15:00:00,17.29,17.3,17.28,17.29,1129900.0,13.7821,13.7901,13.7742,13.7821,1129900.0
2014-03-25 15:10:00,17.28,17.31,17.26,17.29,4505900.0,13.7742,13.7981,13.7582,13.7821,4505900.0
2014-03-25 15:20:00,17.29,17.32,17.27,17.27,3260400.0,13.7821,13.8061,13.7662,13.7662,3260400.0
2014-03-25 15:30:00,17.27,17.29,17.26,17.26,3134700.0,13.7662,13.7821,13.7582,13.7582,3134700.0
2014-03-25 15:40:00,17.26,17.27,17.22,17.23,4100700.0,13.7582,13.7662,13.7263,13.7343,4100700.0
2014-03-25 15:50:00,17.22,17.25,17.2,17.22,8593400.0,13.7263,13.7503,13.7104,13.7263,8593400.0
2014-03-26 09:30:00,17.38,17.39,17.3,17.31,4821000.0,13.8539,13.8619,13.7901,13.7981,4821000.0
2014-03-26 09:40:00,17.31,17.32,17.25,17.32,4042800.0,13.7981,13.8061,13.7503,13.8061,4042800.0
2014-03-26 09:50:00,17.31,17.4,17.31,17.31,3602200.0,13.7981,13.8698,13.7981,13.7981,3602200.0
2014-03-26 10:00:00,17.31,17.32,17.27,17.3,2440800.0,13.7981,13.8061,13.7662,13.7901,2440800.0
2014-03-26 10:10:00,17.29,17.34,17.25,17.26,3720300.0,13.7821,13.822,13.7503,13.7582,3720300.0
2014-03-26 10:20:00,17.26,17.31,17.26,17.31,1911000.0,13.7582,13.7981,13.7582,13.7981,1911000.0
2014-03-26 10:30:00,17.31,17.34,17.3,17.34,1969700.0,13.7981,13.822,13.7901,13.822,1969700.0
2014-03-26 10:40:00,17.34,17.34,17.31,17.33,1542400.0,13.822,13.822,13.7981,13.814,1542400.0
2014-03-26 10:50:00,17.32,17.35,17.32,17.32,1596600.0,13.8061,13.83,13.8061,13.8061,1596600.0
2014-03-26 11:00:00,17.33,17.34,17.31,17.33,1748200.0,13.814,13.822,13.7981,13.814,1748200.0
2014-03-26 11:10:00,17.32,17.33,17.32,17.32,956100.0,13.8061,13.814,13.8061,13.8061,956100.0
2014-03-26 11:20:00,17.32,17.35,17.32,17.34,1310300.0,13.8061,13.83,13.8061,13.822,1310300.0
2014-03-26 11:30:00,17.35,17.35,17.33,17.34,835200.0,13.83,13.83,13.814,13.822,835200.0
2014-03-26 11:40:00,17.35,17.35,17.3,17.33,1814800.0,13.83,13.83,13.7901,13.814,1814800.0
2014-03-26 11:50:00,17.34,17.35,17.32,17.34,1849400.0,13.822,13.83,13.8061,13.822,1849400.0
2014-03-26 12:00:00,17.34,17.34,17.29,17.31,1826200.0,13.822,13.822,13.7821,13.7981,1826200.0
2014-03-26 12:10:00,17.32,17.32,17.3,17.32,439700.0,13.8061,13.8061,13.7901,13.8061,439700.0
2014-03-26 12:20:00,17.32,17.32,17.28,17.28,1610700.0,13.8061,13.8061,13.7742,13.7742,1610700.0
2014-03-26 12:30:00,17.28,17.32,17.27,17.31,1151600.0,13.7742,13.8061,13.7662,13.7981,1151600.0
2014-03-26 12:40:00,17.32,17.33,17.31,17.32,1322300.0,13.8061,13.814,13.7981,13.8061,1322300.0
2014-03-26 12:50:00,17.32,17.36,17.31,17.36,1245400.0,13.8061,13.8379,13.7981,13.8379,1245400.0
2014-03-26 13:00:00,17.36,17.36,17.33,17.34,1706200.0,13.8379,13.8379,13.814,13.822,1706200.0
2014-03-26 13:10:00,17.34,17.34,17.31,17.31,736900.0,13.822,13.822,13.7981,13.7981,736900.0
2014-03-26 13:20:00,17.31,17.32,17.25,17.26,1884400.0,13.7981,13.8061,13.7503,13.7582,1884400.0
2014-03-26 13:30:00,17.26,17.26,17.23,17.24,2289600.0,13.7582,13.7582,13.7343,13.7423,2289600.0
2014-03-26 13:40:00,17.25,17.25,17.2,17.22,3007000.0,13.7503,13.7503,13.7104,13.7263,3007000.0
2014-03-26 13:50:00,17.22,17.25,17.2,17.23,2339700.0,13.7263,13.7503,13.7104,13.7343,2339700.0
2014-03-26 14:00:00,17.23,17.28,17.22,17.27,1652200.0,13.7343,13.7742,13.7263,13.7662,1652200.0
2014-03-26 14:10:00,17.27,17.28,17.23,17.23,1347200.0,13.7662,13.7742,13.7343,13.7343,1347200.0
2014-03-26 14:20:00,17.23,17.25,17.22,17.23,1611000.0,13.7343,13.7503,13.7263,13.7343,1611000.0
2014-03-26 14:30:00,17.22,17.23,17.21,17.23,1726800.0,13.7263,13.7343,13.7184,13.7343,1726800.0
2014-03-26 14:40:00,17.22,17.26,17.22,17.25,2222100.0,13.7263,13.7582,13.7263,13.7503,2222100.0
2014-03-26 14:50:00,17.25,17.28,17.24,17.27,2021100.0,13.7503,13.7742,13.7423,13.7662,2021100.0
2014-03-26 15:00:00,17.27,17.27,17.22,17.22,1800100.0,13.7662,13.7662,13.7263,13.7263,1800100.0
2014-03-26 15:10:00,17.22,17.23,17.2,17.21,1986700.0,13.7263,13.7343,13.7104,13.7184,1986700.0
2014-03-26 15:20:00,17.21,17.21,17.18,17.2,2508700.0,13.7184,13.7184,13.6945,13.7104,2508700.0
2014-03-26 15:30:00,17.2,17.25,17.19,17.23,2840800.0,13.7104,13.7503,13.7024,13.7343,2840800.0
2014-03-26 15:40:00,17.23,17.25,17.19,17.19,4640300.0,13.7343,13.7503,13.7024,13.7024,4640300.0
2014-03-26 15:50:00,17.19,17.22,17.18,17.19,7127300.0,13.7024,13.7263,13.6945,13.7024,7127300.0
2014-03-27 09:30:00,17.28,17.35,17.22,17.32,9334500.0,13.7742,13.83,13.7263,13.8061,9334500.0
2014-03-27 09:40:00,17.32,17.46,17.31,17.42,9147700.0,13.8061,13.9177,13.7981,13.8858,9147700.0
2014-03-27 09:50:00,17.42,17.49,17.4,17.42,6788500.0,13.8858,13.9416,13.8698,13.8858,6788500.0
2014-03-27 10:00:00,17.42,17.45,17.38,17.45,4293000.0,13.8858,13.9097,13.8539,13.9097,4293000.0
2014-03-27 10:10:00,17.45,17.45,17.35,17.41,4028400.0,13.9097,13.9097,13.83,13.8778,4028400.0
2014-03-27 10:20:00,17.41,17.41,17.32,17.33,6575800.0,13.8778,13.8778,13.8061,13.814,6575800.0
2014-03-27 10:30:00,17.34,17.36,17.33,17.34,2304300.0,13.822,13.8379,13.814,13.822,2304300.0
2014-03-27 10:40:00,17.34,17.36,17.29,17.3,3524100.0,13.822,13.8379,13.7821,13.7901,3524100.0
2014-03-27 10:50:00,17.3,17.31,17.21,17.24,5604800.0,13.7901,13.7981,13.7184,13.7423,5604800.0
2014-03-27 11:00:00,17.23,17.24,17.14,17.15,6862100.0,13.7343,13.7423,13.6626,13.6705,6862100.0
2014-03-27 11:10:00,17.15,17.22,17.11,17.13,5007900.0,13.6705,13.7263,13.6387,13.6546,5007900.0
2014-03-27 11:20:00,17.13,17.15,17.11,17.12,2541700.0,13.6546,13.6705,13.6387,13.6466,2541700.0
2014-03-27 11:30:00,17.13,17.13,16.87,16.9,12147700.0,13.6546,13.6546,13.4474,13.4713,12147700.0
2014-03-27 11:40:00,16.9,16.97,16.83,16.95,7008100.0,13.4713,13.5271,13.4155,13.5111,7008100.0
2014-03-27 11:50:00,16.94,16.95,16.89,16.92,3893900.0,13.5032,13.5111,13.4633,13.4872,3893900.0
2014-03-27 12:00:00,16.92,16.96,16.9,16.9,2596300.0,13.4872,13.5191,13.4713,13.4713,2596300.0
2014-03-27 12:10:00,16.9,16.91,16.86,16.89,3298800.0,13.4713,13.4792,13.4394,13.4633,3298800.0
2014-03-27 12:20:00,16.89,16.94,16.86,16.94,2911400.0,13.4633,13.5032,13.4394,13.5032,2911400.0
2014-03-27 12:30:00,16.94,16.97,16.9,16.96,3738800.0,13.5032,13.5271,13.4713,13.5191,3738800.0
2014-03-27 12:40:00,16.96,16.99,16.93,16.98,1605600.0,13.5191,13.543,13.4952,13.535,1605600.0
2014-03-27 12:50:00,16.98,17.0,16.95,16.96,1502200.0,13.535,13.551,13.5111,13.5191,1502200.0
2014-03-27 13:00:00,16.96,17.0,16.95,16.99,1435600.0,13.5191,13.551,13.5111,13.543,1435600.0
2014-03-27 13:10:00,16.99,17.0,16.97,16.98,1396500.0,13.543,13.551,13.5271,13.535,1396500.0
2014-03-27 13:20:00,16.98,17.06,16.97,17.05,2425900.0,13.535,13.5988,13.5271,13.5908,2425900.0
2014-03-27 13:30:00,17.04,17.07,17.01,17.02,2169400.0,13.5829,13.6068,13.559,13.5669,2169400.0
2014-03-27 13:40:00,17.02,17.03,17.0,17.01,1479600.0,13.5669,13.5749,13.551,13.559,1479600.0
2014-03-27 13:50:00,17.0,17.01,16.98,16.98,1247500.0,13.551,13.559,13.535,13.535,1247500.0
2014-03-27 14:00:00,16.98,16.99,16.93,16.97,2495000.0,13.535,13.543,13.4952,13.5271,2495000.0
2014-03-27 14:10:00,16.96,16.98,16.92,16.93,1611400.0,13.5191,13.535,13.4872,13.4952,1611400.0
2014-03-27 14:20:00,16.92,16.97,16.91,16.96,1581800.0,13.4872,13.5271,13.4792,13.5191,1581800.0
2014-03-27 14:30:00,16.96,16.98,16.93,16.97,2081400.0,13.5191,13.535,13.4952,13.5271,2081400.0
2014-03-27 14:40:00,16.96,16.99,16.93,16.96,1054200.0,13.5191,13.543,13.4952,13.5191,1054200.0
2014-03-27 14:50:00,16.97,16.98,16.94,16.98,1874500.0,13.5271,13.535,13.5032,13.535,1874500.0
2014-03-27 15:00:00,16.98,16.99,16.95,16.96,2239600.0,13.535,13.543,13.5111,13.5191,2239600.0
2014-03-27 15:10:00,16.96,16.97,16.91,16.91,3058400.0,13.5191,13.5271,13.4792,13.4792,3058400.0
2014-03-27 15:20:00,16.92,17.0,16.91,16.99,2593600.0,13.4872,13.551,13.4792,13.543,2593600.0
2014-03-27 15:30:00,16.98,17.0,16.95,17.0,2741200.0,13.535,13.551,13.5111,13.551,2741200.0
2014-03-27 15:40:00,17.0,17.01,16.96,16.98,4299100.0,13.551,13.559,13.5191,13.535,4299100.0
2014-03-27 15:50:00,16.99,17.02,16.98,17.0,6182400.0,13.543,13.5669,13.535,13.551,6182400.0
2014-03-28 09:30:00,17.08,17.15,17.02,17.1,5549400.0,13.6147,13.6705,13.5669,13.6307,5549400.0
2014-03-28 09:40:00,17.1,17.1,17.03,17.05,2638800.0,13.6307,13.6307,13.5749,13.5908,2638800.0
2014-03-28 09:50:00,17.05,17.07,16.95,17.07,4554600.0,13.5908,13.6068,13.5111,13.6068,4554600.0
2014-03-28 10:00:00,17.07,17.14,17.06,17.11,4648600.0,13.6068,13.6626,13.5988,13.6387,4648600.0
2014-03-28 10:10:00,17.1,17.14,17.07,17.09,2663900.0,13.6307,13.6626,13.6068,13.6227,2663900.0
2014-03-28 10:20:00,17.09,17.12,17.05,17.06,2881200.0,13.6227,13.6466,13.5908,13.5988,2881200.0
2014-03-28 10:30:00,17.07,17.1,17.06,17.07,1824200.0,13.6068,13.6307,13.5988,13.6068,1824200.0
2014-03-28 10:40:00,17.06,17.09,17.05,17.07,1458800.0,13.5988,13.6227,13.5908,13.6068,1458800.0
2014-03-28 10:50:00,17.06,17.1,17.06,17.07,1465000.0,13.5988,13.6307,13.5988,13.6068,1465000.0
2014-03-28 11:00:00,17.07,17.07,17.04,17.05,1473300.0,13.6068,13.6068,13.5829,13.5908,1473300.0
2014-03-28 11:10:00,17.05,17.06,17.01,17.01,1004100.0,13.5908,13.5988,13.559,13.559,1004100.0
2014-03-28 11:20:00,17.01,17.03,17.0,17.02,1516900.0,13.559,13.5749,13.551,13.5669,1516900.0
2014-03-28 11:30:00,17.02,17.03,16.99,16.99,1190700.0,13.5669,13.5749,13.543,13.543,1190700.0
2014-03-28 11:40:00,16.99,17.0,16.9,16.91,3922800.0,13.543,13.551,13.4713,13.4792,3922800.0
2014-03-28 11:50:00,16.91,16.96,16.88,16.95,3078900.0,13.4792,13.5191,13.4553,13.5111,3078900.0
2014-03-28 12:00:00,16.94,16.96,16.92,16.93,1452600.0,13.5032,13.5191,13.4872,13.4952,1452600.0
2014-03-28 12:10:00,16.94,16.97,16.93,16.96,1029800.0,13.5032,13.5271,13.4952,13.5191,1029800.0
2014-03-28 12:20:00,16.97,16.97,16.92,16.92,1057500.0,13.5271,13.5271,13.4872,13.4872,1057500.0
2014-03-28 12:30:00,16.92,16.93,16.9,16.9,1501200.0,13.4872,13.4952,13.4713,13.4713,1501200.0
2014-03-28 12:40:00,16.9,16.92,16.9,16.91,970200.0,13.4713,13.4872,13.4713,13.4792,970200.0
2014-03-28 12:50:00,16.91,16.92,16.91,16.92,643400.0,13.4792,13.4872,13.4792,13.4872,643400.0
2014-03-28 13:00:00,16.91,16.94,16.91,16.92,1143600.0,13.4792,13.5032,13.4792,13.4872,1143600.0
2014-03-28 13:10:00,16.93,16.93,16.85,16.86,2237600.0,13.4952,13.4952,13.4314,13.4394,2237600.0
2014-03-28 13:20:00,16.86,16.89,16.86,16.88,1027900.0,13.4394,13.4633,13.4394,13.4553,1027900.0
2014-03-28 13:30:00,16.88,16.9,16.87,16.89,1009000.0,13.4553,13.4713,13.4474,13.4633,1009000.0
2014-03-28 13:40:00,16.89,16.91,16.89,16.9,1024100.0,13.4633,13.4792,13.4633,13.4713,1024100.0
2014-03-28 13:50:00,16.91,16.93,16.9,16.93,772000.0,13.4792,13.4952,13.4713,13.4952,772000.0
2014-03-28 14:00:00,16.93,16.93,16.88,16.89,1318100.0,13.4952,13.4952,13.4553,13.4633,1318100.0
2014-03-28 14:10:00,16.89,16.9,16.86,16.88,1427700.0,13.4633,13.4713,13.4394,13.4553,1427700.0
2014-03-28 14:20:00,16.88,16.95,16.87,16.94,1436600.0,13.4553,13.5111,13.4474,13.5032,1436600.0
2014-03-28 14:30:00,16.93,16.94,16.92,16.93,1100300.0,13.4952,13.5032,13.4872,13.4952,1100300.0
2014-03-28 14:40:00,16.93,16.94,16.91,16.93,1119000.0,13.4952,13.5032,13.4792,13.4952,1119000.0
2014-03-28 14:50:00,16.94,16.96,16.94,16.95,1338100.0,13.5032,13.5191,13.5032,13.5111,1338100.0
2014-03-28 15:00:00,16.95,16.97,16.91,16.91,1452600.0,13.5111,13.5271,13.4792,13.4792,1452600.0
2014-03-28 15:10:00,16.91,16.94,16.88,16.94,1502200.0,13.4792,13.5032,13.4553,13.5032,1502200.0
2014-03-28 15:20:00,16.94,16.94,16.91,16.91,868800.0,13.5032,13.5032,13.4792,13.4792,868800.0
2014-03-28 15:30:00,16.91,16.95,16.91,16.94,1406500.0,13.4792,13.5111,13.4792,13.5032,1406500.0
2014-03-28 15:40:00,16.94,16.97,16.92,16.95,1975100.0,13.5032,13.5271,13.4872,13.5111,1975100.0
2014-03-28 15:50:00,16.95,16.98,16.92,16.98,5156100.0,13.5111,13.535,13.4872,13.535,5156100.0
2014-03-31 09:30:00,17.15,17.27,17.12,17.24,6740300.0,13.6705,13.7662,13.6466,13.7423,6740300.0
2014-03-31 09:40:00,17.23,17.26,17.16,17.19,4201700.0,13.7343,13.7582,13.6785,13.7024,4201700.0
2014-03-31 09:50:00,17.19,17.25,17.16,17.25,3506600.0,13.7024,13.7503,13.6785,13.7503,3506600.0
2014-03-31 10:00:00,17.25,17.26,17.21,17.23,2216400.0,13.7503,13.7582,13.7184,13.7343,2216400.0
2014-03-31 10:10:00,17.23,17.24,17.19,17.2,2048800.0,13.7343,13.7423,13.7024,13.7104,2048800.0
2014-03-31 10:20:00,17.2,17.24,17.19,17.23,1474400.0,13.7104,13.7423,13.7024,13.7343,1474400.0
2014-03-31 10:30:00,17.23,17.24,17.22,17.23,1418000.0,13.7343,13.7423,13.7263,13.7343,1418000.0
2014-03-31 10:40:00,17.23,17.25,17.23,17.23,1028900.0,13.7343,13.7503,13.7343,13.7343,1028900.0
2014-03-31 10:50:00,17.23,17.25,17.2,17.2,1456300.0,13.7343,13.7503,13.7104,13.7104,1456300.0
2014-03-31 11:00:00,17.21,17.21,17.17,17.2,1137200.0,13.7184,13.7184,13.6865,13.7104,1137200.0
2014-03-31 11:10:00,17.2,17.2,17.18,17.2,533800.0,13.7104,13.7104,13.6945,13.7104,533800.0
2014-03-31 11:20:00,17.2,17.2,17.17,17.2,1186700.0,13.7104,13.7104,13.6865,13.7104,1186700.0
2014-03-31 11:30:00,17.19,17.21,17.18,17.21,1086700.0,13.7024,13.7184,13.6945,13.7184,1086700.0
2014-03-31 11:40:00,17.21,17.23,17.2,17.21,975800.0,13.7184,13.7343,13.7104,13.7184,975800.0
2014-03-31 11:50:00,17.21,17.22,17.19,17.2,500200.0,13.7184,13.7263,13.7024,13.7104,500200.0
2014-03-31 12:00:00,17.2,17.22,17.19,17.19,663900.0,13.7104,13.7263,13.7024,13.7024,663900.0
2014-03-31 12:10:00,17.2,17.22,17.19,17.21,645700.0,13.7104,13.7263,13.7024,13.7184,645700.0
2014-03-31 12:20:00,17.22,17.23,17.19,17.2,904000.0,13.7263,13.7343,13.7024,13.7104,904000.0
2014-03-31 12:30:00,17.21,17.22,17.18,17.19,1279100.0,13.7184,13.7263,13.6945,13.7024,1279100.0
2014-03-31 12:40:00,17.2,17.21,17.18,17.2,470400.0,13.7104,13.7184,13.6945,13.7104,470400.0
2014-03-31 12:50:00,17.2,17.2,17.18,17.2,604100.0,13.7104,13.7104,13.6945,13.7104,604100.0
2014-03-31 13:00:00,17.2,17.2,17.18,17.2,631600.0,13.7104,13.7104,13.6945,13.7104,631600.0
2014-03-31 13:10:00,17.2,17.2,17.18,17.18,530000.0,13.7104,13.7104,13.6945,13.6945,530000.0
2014-03-31 13:20:00,17.19,17.2,17.17,17.19,830100.0,13.7024,13.7104,13.6865,13.7024,830100.0
2014-03-31 13:30:00,17.19,17.2,17.18,17.19,460100.0,13.7024,13.7104,13.6945,13.7024,460100.0
2014-03-31 13:40:00,17.19,17.19,17.18,17.19,150500.0,13.7024,13.7024,13.6945,13.7024,150500.0
2014-03-31 13:50:00,17.18,17.2,17.17,17.18,946700.0,13.6945,13.7104,13.6865,13.6945,946700.0
2014-03-31 14:00:00,17.17,17.21,17.17,17.21,619700.0,13.6865,13.7184,13.6865,13.7184,619700.0
2014-03-31 14:10:00,17.2,17.23,17.2,17.21,774900.0,13.7104,13.7343,13.7104,13.7184,774900.0
2014-03-31 14:20:00,17.2,17.22,17.19,17.2,430900.0,13.7104,13.7263,13.7024,13.7104,430900.0
2014-03-31 14:30:00,17.19,17.2,17.18,17.19,564900.0,13.7024,13.7104,13.6945,13.7024,564900.0
2014-03-31 14:40:00,17.19,17.19,17.18,17.19,662600.0,13.7024,13.7024,13.6945,13.7024,662600.0
2014-03-31 14:50:00,17.18,17.19,17.17,17.19,876600.0,13.6945,13.7024,13.6865,13.7024,876600.0
2014-03-31 15:00:00,17.18,17.19,17.17,17.17,858400.0,13.6945,13.7024,13.6865,13.6865,858400.0
2014-03-31 15:10:00,17.18,17.19,17.16,17.18,1146900.0,13.6945,13.7024,13.6785,13.6945,1146900.0
2014-03-31 15:20:00,17.18,17.19,17.17,17.18,1521100.0,13.6945,13.7024,13.6865,13.6945,1521100.0
2014-03-31 15:30:00,17.18,17.22,17.17,17.21,2029400.0,13.6945,13.7263,13.6865,13.7184,2029400.0
2014-03-31 15:40:00,17.21,17.21,17.17,17.18,2045500.0,13.7184,13.7184,13.6865,13.6945,2045500.0
2014-03-31 15:50:00,17.19,17.22,17.17,17.21,4446600.0,13.7024,13.7263,13.6865,13.7184,4446600.0
2014-04-01 09:30:00,17.28,17.34,17.26,17.32,4560000.0,13.7742,13.822,13.7582,13.8061,4560000.0
2014-04-01 09:40:00,17.32,17.33,17.29,17.32,1825600.0,13.8061,13.814,13.7821,13.8061,1825600.0
2014-04-01 09:50:00,17.33,17.35,17.31,17.34,2415300.0,13.814,13.83,13.7981,13.822,2415300.0
2014-04-01 10:00:00,17.34,17.39,17.33,17.39,3728500.0,13.822,13.8619,13.814,13.8619,3728500.0
2014-04-01 10:10:00,17.39,17.39,17.35,17.38,2240800.0,13.8619,13.8619,13.83,13.8539,2240800.0
2014-04-01 10:20:00,17.38,17.4,17.37,17.38,1790300.0,13.8539,13.8698,13.8459,13.8539,1790300.0
2014-04-01 10:30:00,17.38,17.39,17.37,17.38,799700.0,13.8539,13.8619,13.8459,13.8539,799700.0
2014-04-01 10:40:00,17.38,17.38,17.31,17.31,2163900.0,13.8539,13.8539,13.7981,13.7981,2163900.0
2014-04-01 10:50:00,17.31,17.35,17.3,17.34,2486500.0,13.7981,13.83,13.7901,13.822,2486500.0
2014-04-01 11:00:00,17.34,17.35,17.32,17.33,1047200.0,13.822,13.83,13.8061,13.814,1047200.0
2014-04-01 11:10:00,17.32,17.35,17.32,17.34,772300.0,13.8061,13.83,13.8061,13.822,772300.0
2014-04-01 11:20:00,17.33,17.35,17.33,17.35,1098600.0,13.814,13.83,13.814,13.83,1098600.0
2014-04-01 11:30:00,17.34,17.37,17.33,17.34,1538500.0,13.822,13.8459,13.814,13.822,1538500.0
2014-04-01 11:40:00,17.34,17.34,17.31,17.32,804800.0,13.822,13.822,13.7981,13.8061,804800.0
2014-04-01 11:50:00,17.31,17.32,17.3,17.32,1249700.0,13.7981,13.8061,13.7901,13.8061,1249700.0
2014-04-01 12:00:00,17.32,17.32,17.3,17.3,1138200.0,13.8061,13.8061,13.7901,13.7901,1138200.0
2014-04-01 12:10:00,17.3,17.33,17.28,17.33,1221700.0,13.7901,13.814,13.7742,13.814,1221700.0
2014-04-01 12:20:00,17.33,17.33,17.3,17.32,522300.0,13.814,13.814,13.7901,13.8061,522300.0
2014-04-01 12:30:00,17.32,17.33,17.3,17.32,554500.0,13.8061,13.814,13.7901,13.8061,554500.0
2014-04-01 12:40:00,17.32,17.34,17.3,17.31,898600.0,13.8061,13.822,13.7901,13.7981,898600.0
2014-04-01 12:50:00,17.31,17.33,17.31,17.33,774500.0,13.7981,13.814,13.7981,13.814,774500.0
2014-04-01 13:00:00,17.32,17.33,17.3,17.3,974500.0,13.8061,13.814,13.7901,13.7901,974500.0
2014-04-01 13:10:00,17.3,17.31,17.29,17.29,779800.0,13.7901,13.7981,13.7821,13.7821,779800.0
2014-04-01 13:20:00,17.29,17.3,17.28,17.29,910900.0,13.7821,13.7901,13.7742,13.7821,910900.0
2014-04-01 13:30:00,17.29,17.3,17.28,17.3,668000.0,13.7821,13.7901,13.7742,13.7901,668000.0
2014-04-01 13:40:00,17.3,17.32,17.29,17.31,887900.0,13.7901,13.8061,13.7821,13.7981,887900.0
2014-04-01 13:50:00,17.31,17.34,17.3,17.33,1062700.0,13.7981,13.822,13.7901,13.814,1062700.0
2014-04-01 14:00:00,17.33,17.34,17.32,17.34,319700.0,13.814,13.822,13.8061,13.822,319700.0
2014-04-01 14:10:00,17.34,17.34,17.31,17.31,532900.0,13.822,13.822,13.7981,13.7981,532900.0
2014-04-01 14:20:00,17.32,17.33,17.31,17.32,868100.0,13.8061,13.814,13.7981,13.8061,868100.0
2014-04-01 14:30:00,17.33,17.33,17.31,17.32,600600.0,13.814,13.814,13.7981,13.8061,600600.0
2014-04-01 14:40:00,17.32,17.33,17.3,17.31,1319100.0,13.8061,13.814,13.7901,13.7981,1319100.0
2014-04-01 14:50:00,17.31,17.34,17.3,17.33,801200.0,13.7981,13.822,13.7901,13.814,801200.0
2014-04-01 15:00:00,17.33,17.34,17.31,17.32,548700.0,13.814,13.822,13.7981,13.8061,548700.0
2014-04-01 15:10:00,17.32,17.35,17.32,17.35,961900.0,13.8061,13.83,13.8061,13.83,961900.0
2014-04-01 15:20:00,17.35,17.35,17.34,17.35,394400.0,13.83,13.83,13.822,13.83,394400.0
2014-04-01 15:30:00,17.35,17.35,17.32,17.34,1337400.0,13.83,13.83,13.8061,13.822,1337400.0
2014-04-01 15:40:00,17.34,17.35,17.33,17.35,1582700.0,13.822,13.83,13.814,13.83,1582700.0
2014-04-01 15:50:00,17.35,17.36,17.34,17.35,4725000.0,13.83,13.8379,13.822,13.83,4725000.0
2014-04-02 09:30:00,17.35,17.38,17.18,17.22,6555800.0,13.83,13.8539,13.6945,13.7263,6555800.0
2014-04-02 09:40:00,17.23,17.24,17.2,17.21,2894300.0,13.7343,13.7423,13.7104,13.7184,2894300.0
2014-04-02 09:50:00,17.22,17.22,17.13,17.15,3947300.0,13.7263,13.7263,13.6546,13.6705,3947300.0
2014-04-02 10:00:00,17.16,17.2,17.15,17.19,2515200.0,13.6785,13.7104,13.6705,13.7024,2515200.0
2014-04-02 10:10:00,17.19,17.19,17.13,17.15,3288000.0,13.7024,13.7024,13.6546,13.6705,3288000.0
2014-04-02 10:20:00,17.15,17.19,17.14,17.19,1335300.0,13.6705,13.7024,13.6626,13.7024,1335300.0
2014-04-02 10:30:00,17.19,17.22,17.17,17.2,1966900.0,13.7024,13.7263,13.6865,13.7104,1966900.0
2014-04-02 10:40:00,17.2,17.23,17.2,17.21,1871100.0,13.7104,13.7343,13.7104,13.7184,1871100.0
2014-04-02 10:50:00,17.21,17.22,17.18,17.19,670800.0,13.7184,13.7263,13.6945,13.7024,670800.0
2014-04-02 11:00:00,17.19,17.21,17.18,17.19,1002100.0,13.7024,13.7184,13.6945,13.7024,1002100.0
2014-04-02 11:10:00,17.18,17.19,17.15,17.16,1475300.0,13.6945,13.7024,13.6705,13.6785,1475300.0
2014-04-02 11:20:00,17.16,17.19,17.16,17.18,873000.0,13.6785,13.7024,13.6785,13.6945,873000.0
2014-04-02 11:30:00,17.17,17.19,17.16,17.19,1122400.0,13.6865,13.7024,13.6785,13.7024,1122400.0
2014-04-02 11:40:00,17.19,17.19,17.18,17.19,513400.0,13.7024,13.7024,13.6945,13.7024,513400.0
2014-04-02 11:50:00,17.18,17.22,17.18,17.21,948600.0,13.6945,13.7263,13.6945,13.7184,948600.0
2014-04-02 12:00:00,17.21,17.21,17.18,17.21,967900.0,13.7184,13.7184,13.6945,13.7184,967900.0
2014-04-02 12:10:00,17.2,17.22,17.19,17.22,931900.0,13.7104,13.7263,13.7024,13.7263,931900.0
2014-04-02 12:20:00,17.22,17.25,17.21,17.24,1259200.0,13.7263,13.7503,13.7184,13.7423,1259200.0
2014-04-02 12:30:00,17.23,17.24,17.21,17.23,742500.0,13.7343,13.7423,13.7184,13.7343,742500.0
2014-04-02 12:40:00,17.23,17.23,17.2,17.21,474300.0,13.7343,13.7343,13.7104,13.7184,474300.0
2014-04-02 12:50:00,17.21,17.22,17.21,17.21,234700.0,13.7184,13.7263,13.7184,13.7184,234700.0
2014-04-02 13:00:00,17.22,17.25,17.21,17.23,1176000.0,13.7263,13.7503,13.7184,13.7343,1176000.0
2014-04-02 13:10:00,17.23,17.23,17.21,17.23,459000.0,13.7343,13.7343,13.7184,13.7343,459000.0
2014-04-02 13:20:00,17.22,17.23,17.21,17.21,914300.0,13.7263,13.7343,13.7184,13.7184,914300.0
2014-04-02 13:30:00,17.21,17.22,17.18,17.18,742600.0,13.7184,13.7263,13.6945,13.6945,742600.0
2014-04-02 13:40:00,17.18,17.19,17.16,17.18,667700.0,13.6945,13.7024,13.6785,13.6945,667700.0
2014-04-02 13:50:00,17.18,17.19,17.16,17.19,675900.0,13.6945,13.7024,13.6785,13.7024,675900.0
2014-04-02 14:00:00,17.19,17.21,17.18,17.21,957600.0,13.7024,13.7184,13.6945,13.7184,957600.0
2014-04-02 14:10:00,17.2,17.23,17.19,17.22,698700.0,13.7104,13.7343,13.7024,13.7263,698700.0
2014-04-02 14:20:00,17.21,17.23,17.2,17.21,757800.0,13.7184,13.7343,13.7104,13.7184,757800.0
2014-04-02 14:30:00,17.2,17.22,17.19,17.2,674200.0,13.7104,13.7263,13.7024,13.7104,674200.0
2014-04-02 14:40:00,17.2,17.21,17.17,17.17,751700.0,13.7104,13.7184,13.6865,13.6865,751700.0
2014-04-02 14:50:00,17.17,17.19,17.16,17.19,1262900.0,13.6865,13.7024,13.6785,13.7024,1262900.0
2014-04-02 15:00:00,17.19,17.2,17.17,17.2,1278300.0,13.7024,13.7104,13.6865,13.7104,1278300.0
2014-04-02 15:10:00,17.2,17.22,17.19,17.21,1566000.0,13.7104,13.7263,13.7024,13.7184,1566000.0
2014-04-02 15:20:00,17.21,17.23,17.19,17.23,1733400.0,13.7184,13.7343,13.7024,13.7343,1733400.0
2014-04-02 15:30:00,17.23,17.25,17.22,17.25,2492600.0,13.7343,13.7503,13.7263,13.7503,2492600.0
2014-04-02 15:40:00,17.25,17.27,17.23,17.25,3015400.0,13.7503,13.7662,13.7343,13.7503,3015400.0
2014-04-02 15:50:00,17.25,17.26,17.22,17.23,4198900.0,13.7503,13.7582,13.7263,13.7343,4198900.0
2014-04-03 09:30:00,17.21,17.24,17.15,17.19,2869000.0,13.7184,13.7423,13.6705,13.7024,2869000.0
2014-04-03 09:40:00,17.19,17.19,17.14,17.16,2577100.0,13.7024,13.7024,13.6626,13.6785,2577100.0
2014-04-03 09:50:00,17.15,17.19,17.13,17.17,1914400.0,13.6705,13.7024,13.6546,13.6865,1914400.0
2014-04-03 10:00:00,17.18,17.18,17.13,17.14,1710700.0,13.6945,13.6945,13.6546,13.6626,1710700.0
2014-04-03 10:10:00,17.14,17.16,17.13,17.14,1191700.0,13.6626,13.6785,13.6546,13.6626,1191700.0
2014-04-03 10:20:00,17.14,17.15,17.07,17.1,4517600.0,13.6626,13.6705,13.6068,13.6307,4517600.0
2014-04-03 10:30:00,17.09,17.12,17.08,17.09,2407300.0,13.6227,13.6466,13.6147,13.6227,2407300.0
2014-04-03 10:40:00,17.1,17.12,17.09,17.1,1561800.0,13.6307,13.6466,13.6227,13.6307,1561800.0
2014-04-03 10:50:00,17.11,17.11,17.05,17.08,2083700.0,13.6387,13.6387,13.5908,13.6147,2083700.0
2014-04-03 11:00:00,17.09,17.09,17.06,17.06,1213800.0,13.6227,13.6227,13.5988,13.5988,1213800.0
2014-04-03 11:10:00,17.06,17.07,17.05,17.07,1053700.0,13.5988,13.6068,13.5908,13.6068,1053700.0
2014-04-03 11:20:00,17.06,17.07,17.03,17.05,1878600.0,13.5988,13.6068,13.5749,13.5908,1878600.0
2014-04-03 11:30:00,17.06,17.08,17.04,17.07,1216800.0,13.5988,13.6147,13.5829,13.6068,1216800.0
2014-04-03 11:40:00,17.08,17.08,17.05,17.07,841600.0,13.6147,13.6147,13.5908,13.6068,841600.0
2014-04-03 11:50:00,17.06,17.1,17.06,17.09,1061400.0,13.5988,13.6307,13.5988,13.6227,1061400.0
2014-04-03 12:00:00,17.09,17.12,17.08,17.11,1094800.0,13.6227,13.6466,13.6147,13.6387,1094800.0
2014-04-03 12:10:00,17.11,17.13,17.09,17.1,1144900.0,13.6387,13.6546,13.6227,13.6307,1144900.0
2014-04-03 12:20:00,17.1,17.11,17.09,17.1,282700.0,13.6307,13.6387,13.6227,13.6307,282700.0
2014-04-03 12:30:00,17.11,17.11,17.07,17.07,939200.0,13.6387,13.6387,13.6068,13.6068,939200.0
2014-04-03 12:40:00,17.07,17.1,17.07,17.1,442700.0,13.6068,13.6307,13.6068,13.6307,442700.0
2014-04-03 12:50:00,17.1,17.11,17.09,17.1,523800.0,13.6307,13.6387,13.6227,13.6307,523800.0
2014-04-03 13:00:00,17.1,17.14,17.1,17.12,1340900.0,13.6307,13.6626,13.6307,13.6466,1340900.0
2014-04-03 13:10:00,17.12,17.14,17.1,17.13,1088100.0,13.6466,13.6626,13.6307,13.6546,1088100.0
2014-04-03 13:20:00,17.13,17.13,17.12,17.12,392400.0,13.6546,13.6546,13.6466,13.6466,392400.0
2014-04-03 13:30:00,17.12,17.13,17.12,17.13,632800.0,13.6466,13.6546,13.6466,13.6546,632800.0
2014-04-03 13:40:00,17.13,17.15,17.12,17.12,948500.0,13.6546,13.6705,13.6466,13.6466,948500.0
2014-04-03 13:50:00,17.12,17.13,17.1,17.11,576100.0,13.6466,13.6546,13.6307,13.6387,576100.0
2014-04-03 14:00:00,17.11,17.12,17.09,17.09,667300.0,13.6387,13.6466,13.6227,13.6227,667300.0
2014-04-03 14:10:00,17.09,17.1,17.08,17.08,346000.0,13.6227,13.6307,13.6147,13.6147,346000.0
2014-04-03 14:20:00,17.08,17.09,17.05,17.05,952900.0,13.6147,13.6227,13.5908,13.5908,952900.0
2014-04-03 14:30:00,17.05,17.06,17.04,17.05,963500.0,13.5908,13.5988,13.5829,13.5908,963500.0
2014-04-03 14:40:00,17.05,17.08,17.04,17.07,812000.0,13.5908,13.6147,13.5829,13.6068,812000.0
2014-04-03 14:50:00,17.07,17.09,17.06,17.09,1319900.0,13.6068,13.6227,13.5988,13.6227,1319900.0
2014-04-03 15:00:00,17.09,17.11,17.08,17.1,996300.0,13.6227,13.6387,13.6147,13.6307,996300.0
2014-04-03 15:10:00,17.1,17.12,17.1,17.12,762800.0,13.6307,13.6466,13.6307,13.6466,762800.0
2014-04-03 15:20:00,17.11,17.13,17.1,17.12,1047900.0,13.6387,13.6546,13.6307,13.6466,1047900.0
2014-04-03 15:30:00,17.13,17.14,17.12,17.14,1264700.0,13.6546,13.6626,13.6466,13.6626,1264700.0
2014-04-03 15:40:00,17.14,17.15,17.13,17.13,2133300.0,13.6626,13.6705,13.6546,13.6546,2133300.0
2014-04-03 15:50:00,17.14,17.15,17.13,17.14,3157200.0,13.6626,13.6705,13.6546,13.6626,3157200.0
2014-04-04 09:30:00,17.21,17.22,17.08,17.09,5353200.0,13.7184,13.7263,13.6147,13.6227,5353200.0
2014-04-04 09:40:00,17.09,17.14,17.06,17.13,3376100.0,13.6227,13.6626,13.5988,13.6546,3376100.0
2014-04-04 09:50:00,17.12,17.18,17.1,17.17,2423300.0,13.6466,13.6945,13.6307,13.6865,2423300.0
2014-04-04 10:00:00,17.16,17.19,17.11,17.13,2207800.0,13.6785,13.7024,13.6387,13.6546,2207800.0
2014-04-04 10:10:00,17.13,17.14,17.1,17.12,1757200.0,13.6546,13.6626,13.6307,13.6466,1757200.0
2014-04-04 10:20:00,17.12,17.14,17.1,17.13,1081700.0,13.6466,13.6626,13.6307,13.6546,1081700.0
2014-04-04 10:30:00,17.13,17.15,17.11,17.12,1909600.0,13.6546,13.6705,13.6387,13.6466,1909600.0
2014-04-04 10:40:00,17.11,17.14,17.1,17.11,1210800.0,13.6387,13.6626,13.6307,13.6387,1210800.0
2014-04-04 10:50:00,17.1,17.12,17.09,17.11,1508000.0,13.6307,13.6466,13.6227,13.6387,1508000.0
2014-04-04 11:00:00,17.11,17.12,17.06,17.07,1572000.0,13.6387,13.6466,13.5988,13.6068,1572000.0
2014-04-04 11:10:00,17.06,17.09,17.04,17.05,2696500.0,13.5988,13.6227,13.5829,13.5908,2696500.0
2014-04-04 11:20:00,17.05,17.09,17.04,17.06,1257800.0,13.5908,13.6227,13.5829,13.5988,1257800.0
2014-04-04 11:30:00,17.06,17.07,17.03,17.05,2486000.0,13.5988,13.6068,13.5749,13.5908,2486000.0
2014-04-04 11:40:00,17.05,17.05,17.0,17.01,2279100.0,13.5908,13.5908,13.551,13.559,2279100.0
2014-04-04 11:50:00,17.01,17.03,17.0,17.03,1163500.0,13.559,13.5749,13.551,13.5749,1163500.0
2014-04-04 12:00:00,17.02,17.03,16.98,16.99,2703500.0,13.5669,13.5749,13.535,13.543,2703500.0
2014-04-04 12:10:00,17.0,17.01,16.96,17.0,2581600.0,13.551,13.559,13.5191,13.551,2581600.0
2014-04-04 12:20:00,17.0,17.02,16.98,17.01,1098200.0,13.551,13.5669,13.535,13.559,1098200.0
2014-04-04 12:30:00,17.01,17.03,16.99,17.02,856300.0,13.559,13.5749,13.543,13.5669,856300.0
2014-04-04 12:40:00,17.02,17.03,16.96,16.98,1959500.0,13.5669,13.5749,13.5191,13.535,1959500.0
2014-04-04 12:50:00,16.98,16.99,16.96,16.97,1887700.0,13.535,13.543,13.5191,13.5271,1887700.0
2014-04-04 13:00:00,16.96,16.98,16.92,16.95,2892900.0,13.5191,13.535,13.4872,13.5111,2892900.0
2014-04-04 13:10:00,16.94,16.98,16.94,16.98,1604100.0,13.5032,13.535,13.5032,13.535,1604100.0
2014-04-04 13:20:00,16.98,16.98,16.94,16.95,882100.0,13.535,13.535,13.5032,13.5111,882100.0
2014-04-04 13:30:00,16.95,16.96,16.93,16.95,1148000.0,13.5111,13.5191,13.4952,13.5111,1148000.0
2014-04-04 13:40:00,16.95,16.95,16.91,16.92,2116700.0,13.5111,13.5111,13.4792,13.4872,2116700.0
2014-04-04 13:50:00,16.91,16.92,16.88,16.89,2804400.0,13.4792,13.4872,13.4553,13.4633,2804400.0
2014-04-04 14:00:00,16.89,16.92,16.88,16.89,1704800.0,13.4633,13.4872,13.4553,13.4633,1704800.0
2014-04-04 14:10:00,16.89,16.92,16.88,16.9,2166200.0,13.4633,13.4872,13.4553,13.4713,2166200.0
2014-04-04 14:20:00,16.91,16.91,16.87,16.88,1656300.0,13.4792,13.4792,13.4474,13.4553,1656300.0
2014-04-04 14:30:00,16.87,16.89,16.83,16.85,2158700.0,13.4474,13.4633,13.4155,13.4314,2158700.0
2014-04-04 14:40:00,16.85,16.86,16.82,16.84,3209700.0,13.4314,13.4394,13.4075,13.4234,3209700.0
2014-04-04 14:50:00,16.84,16.84,16.81,16.84,2918200.0,13.4234,13.4234,13.3995,13.4234,2918200.0
2014-04-04 15:00:00,16.84,16.84,16.78,16.8,4427200.0,13.4234,13.4234,13.3756,13.3916,4427200.0
2014-04-04 15:10:00,16.8,16.81,16.76,16.8,3367200.0,13.3916,13.3995,13.3597,13.3916,3367200.0
2014-04-04 15:20:00,16.8,16.82,16.78,16.8,3490300.0,13.3916,13.4075,13.3756,13.3916,3490300.0
2014-04-04 15:30:00,16.8,16.81,16.77,16.78,3525000.0,13.3916,13.3995,13.3676,13.3756,3525000.0
2014-04-04 15:40:00,16.78,16.8,16.7,16.73,8460900.0,13.3756,13.3916,13.3118,13.3358,8460900.0
2014-04-04 15:50:00,16.73,16.77,16.71,16.73,9965900.0,13.3358,13.3676,13.3198,13.3358,9965900.0
2014-04-07 09:30:00,16.69,16.71,16.53,16.55,7499600.0,13.3039,13.3198,13.1763,13.1923,7499600.0
2014-04-07 09:40:00,16.55,16.58,16.44,16.55,9063000.0,13.1923,13.2162,13.1046,13.1923,9063000.0
2014-04-07 09:50:00,16.54,16.6,16.53,16.6,3464300.0,13.1843,13.2321,13.1763,13.2321,3464300.0
2014-04-07 10:00:00,16.6,16.6,16.54,16.59,3013600.0,13.2321,13.2321,13.1843,13.2242,3013600.0
2014-04-07 10:10:00,16.59,16.64,16.58,16.61,3282900.0,13.2242,13.264,13.2162,13.2401,3282900.0
2014-04-07 10:20:00,16.61,16.61,16.56,16.57,1780000.0,13.2401,13.2401,13.2002,13.2082,1780000.0
2014-04-07 10:30:00,16.57,16.57,16.52,16.53,1690100.0,13.2082,13.2082,13.1684,13.1763,1690100.0
2014-04-07 10:40:00,16.53,16.54,16.5,16.52,2450200.0,13.1763,13.1843,13.1524,13.1684,2450200.0
2014-04-07 10:50:00,16.52,16.55,16.5,16.5,1759400.0,13.1684,13.1923,13.1524,13.1524,1759400.0
2014-04-07 11:00:00,16.5,16.57,16.49,16.55,2558600.0,13.1524,13.2082,13.1445,13.1923,2558600.0
2014-04-07 11:10:00,16.55,16.55,16.51,16.52,1230900.0,13.1923,13.1923,13.1604,13.1684,1230900.0
2014-04-07 11:20:00,16.51,16.52,16.47,16.47,2208800.0,13.1604,13.1684,13.1285,13.1285,2208800.0
2014-04-07 11:30:00,16.48,16.5,16.47,16.48,1473600.0,13.1365,13.1524,13.1285,13.1365,1473600.0
2014-04-07 11:40:00,16.48,16.49,16.45,16.45,1337200.0,13.1365,13.1445,13.1126,13.1126,1337200.0
2014-04-07 11:50:00,16.45,16.47,16.42,16.42,2481400.0,13.1126,13.1285,13.0887,13.0887,2481400.0
2014-04-07 12:00:00,16.42,16.44,16.41,16.42,1629500.0,13.0887,13.1046,13.0807,13.0887,1629500.0
2014-04-07 12:10:00,16.41,16.42,16.31,16.32,4514500.0,13.0807,13.0887,13.001,13.0089,4514500.0
2014-04-07 12:20:00,16.32,16.36,16.3,16.33,3655700.0,13.0089,13.0408,12.993,13.0169,3655700.0
2014-04-07 12:30:00,16.34,16.41,16.33,16.39,1704800.0,13.0249,13.0807,13.0169,13.0647,1704800.0
2014-04-07 12:40:00,16.39,16.42,16.38,16.41,2402200.0,13.0647,13.0887,13.0568,13.0807,2402200.0
2014-04-07 12:50:00,16.4,16.41,16.36,16.38,1569600.0,13.0727,13.0807,13.0408,13.0568,1569600.0
2014-04-07 13:00:00,16.37,16.38,16.33,16.33,1691800.0,13.0488,13.0568,13.0169,13.0169,1691800.0
2014-04-07 13:10:00,16.33,16.34,16.31,16.32,1500800.0,13.0169,13.0249,13.001,13.0089,1500800.0
2014-04-07 13:20:00,16.32,16.33,16.31,16.31,2005500.0,13.0089,13.0169,13.001,13.001,2005500.0
2014-04-07 13:30:00,16.32,16.32,16.3,16.3,2301800.0,13.0089,13.0089,12.993,12.993,2301800.0
2014-04-07 13:40:00,16.3,16.33,16.28,16.31,3510400.0,12.993,13.0169,12.9771,13.001,3510400.0
2014-04-07 13:50:00,16.32,16.33,16.29,16.3,1649800.0,13.0089,13.0169,12.985,12.993,1649800.0
2014-04-07 14:00:00,16.3,16.32,16.29,16.3,1904900.0,12.993,13.0089,12.985,12.993,1904900.0
2014-04-07 14:10:00,16.31,16.31,16.28,16.28,1870300.0,13.001,13.001,12.9771,12.9771,1870300.0
2014-04-07 14:20:00,16.28,16.29,16.24,16.26,4172500.0,12.9771,12.985,12.9452,12.9611,4172500.0
2014-04-07 14:30:00,16.27,16.27,16.19,16.26,4992400.0,12.9691,12.9691,12.9053,12.9611,4992400.0
2014-04-07 14:40:00,16.25,16.37,16.25,16.37,4226900.0,12.9531,13.0488,12.9531,13.0488,4226900.0
2014-04-07 14:50:00,16.37,16.41,16.36,16.39,3434300.0,13.0488,13.0807,13.0408,13.0647,3434300.0
2014-04-07 15:00:00,16.39,16.4,16.37,16.39,2111500.0,13.0647,13.0727,13.0488,13.0647,2111500.0
2014-04-07 15:10:00,16.39,16.45,16.38,16.44,3100300.0,13.0647,13.1126,13.0568,13.1046,3100300.0
2014-04-07 15:20:00,16.44,16.44,16.39,16.43,2655600.0,13.1046,13.1046,13.0647,13.0966,2655600.0
2014-04-07 15:30:00,16.43,16.45,16.4,16.43,2224800.0,13.0966,13.1126,13.0727,13.0966,2224800.0
2014-04-07 15:40:00,16.43,16.43,16.39,16.43,4720000.0,13.0966,13.0966,13.0647,13.0966,4720000.0
2014-04-07 15:50:00,16.43,16.43,16.38,16.39,6920900.0,13.0966,13.0966,13.0568,13.0647,6920900.0
2014-04-08 09:30:00,16.37,16.44,16.31,16.43,4974000.0,13.0488,13.1046,13.001,13.0966,4974000.0
2014-04-08 09:40:00,16.43,16.45,16.31,16.31,2992600.0,13.0966,13.1126,13.001,13.001,2992600.0
2014-04-08 09:50:00,16.31,16.34,16.27,16.27,3661800.0,13.001,13.0249,12.9691,12.9691,3661800.0
2014-04-08 10:00:00,16.26,16.34,16.25,16.32,3097800.0,12.9611,13.0249,12.9531,13.0089,3097800.0
2014-04-08 10:10:00,16.32,16.33,16.28,16.29,1750500.0,13.0089,13.0169,12.9771,12.985,1750500.0
2014-04-08 10:20:00,16.28,16.29,16.25,16.25,2695000.0,12.9771,12.985,12.9531,12.9531,2695000.0
2014-04-08 10:30:00,16.26,16.33,16.25,16.32,1865100.0,12.9611,13.0169,12.9531,13.0089,1865100.0
2014-04-08 10:40:00,16.31,16.35,16.31,16.32,1389900.0,13.001,13.0329,13.001,13.0089,1389900.0
2014-04-08 10:50:00,16.33,16.38,16.32,16.35,2022400.0,13.0169,13.0568,13.0089,13.0329,2022400.0
2014-04-08 11:00:00,16.36,16.43,16.36,16.43,1811400.0,13.0408,13.0966,13.0408,13.0966,1811400.0
2014-04-08 11:10:00,16.43,16.45,16.38,16.44,2871600.0,13.0966,13.1126,13.0568,13.1046,2871600.0
2014-04-08 11:20:00,16.44,16.48,16.43,16.45,2184400.0,13.1046,13.1365,13.0966,13.1126,2184400.0
2014-04-08 11:30:00,16.45,16.46,16.41,16.42,1321600.0,13.1126,13.1205,13.0807,13.0887,1321600.0
2014-04-08 11:40:00,16.43,16.43,16.37,16.4,1330400.0,13.0966,13.0966,13.0488,13.0727,1330400.0
2014-04-08 11:50:00,16.4,16.41,16.36,16.39,1555300.0,13.0727,13.0807,13.0408,13.0647,1555300.0
2014-04-08 12:00:00,16.39,16.44,16.38,16.43,1611100.0,13.0647,13.1046,13.0568,13.0966,1611100.0
2014-04-08 12:10:00,16.43,16.44,16.41,16.44,836900.0,13.0966,13.1046,13.0807,13.1046,836900.0
2014-04-08 12:20:00,16.44,16.45,16.43,16.45,903100.0,13.1046,13.1126,13.0966,13.1126,903100.0
2014-04-08 12:30:00,16.45,16.45,16.42,16.44,1446100.0,13.1126,13.1126,13.0887,13.1046,1446100.0
2014-04-08 12:40:00,16.44,16.44,16.4,16.42,1008300.0,13.1046,13.1046,13.0727,13.0887,1008300.0
2014-04-08 12:50:00,16.42,16.42,16.38,16.38,1067100.0,13.0887,13.0887,13.0568,13.0568,1067100.0
2014-04-08 13:00:00,16.39,16.41,16.38,16.41,606000.0,13.0647,13.0807,13.0568,13.0807,606000.0
2014-04-08 13:10:00,16.41,16.48,16.41,16.47,1251800.0,13.0807,13.1365,13.0807,13.1285,1251800.0
2014-04-08 13:20:00,16.48,16.5,16.47,16.48,2318900.0,13.1365,13.1524,13.1285,13.1365,2318900.0
2014-04-08 13:30:00,16.48,16.49,16.44,16.46,1929500.0,13.1365,13.1445,13.1046,13.1205,1929500.0
2014-04-08 13:40:00,16.46,16.47,16.44,16.45,1202000.0,13.1205,13.1285,13.1046,13.1126,1202000.0
2014-04-08 13:50:00,16.45,16.47,16.44,16.47,619800.0,13.1126,13.1285,13.1046,13.1285,619800.0
2014-04-08 14:00:00,16.46,16.47,16.37,16.39,1837800.0,13.1205,13.1285,13.0488,13.0647,1837800.0
2014-04-08 14:10:00,16.39,16.41,16.36,16.37,1577900.0,13.0647,13.0807,13.0408,13.0488,1577900.0
2014-04-08 14:20:00,16.38,16.38,16.35,16.36,956600.0,13.0568,13.0568,13.0329,13.0408,956600.0
2014-04-08 14:30:00,16.36,16.39,16.35,16.35,972900.0,13.0408,13.0647,13.0329,13.0329,972900.0
2014-04-08 14:40:00,16.36,16.36,16.32,16.36,1563800.0,13.0408,13.0408,13.0089,13.0408,1563800.0
2014-04-08 14:50:00,16.36,16.37,16.33,16.36,1203900.0,13.0408,13.0488,13.0169,13.0408,1203900.0
2014-04-08 15:00:00,16.36,16.36,16.32,16.35,849800.0,13.0408,13.0408,13.0089,13.0329,849800.0
2014-04-08 15:10:00,16.34,16.39,16.33,16.38,1657500.0,13.0249,13.0647,13.0169,13.0568,1657500.0
2014-04-08 15:20:00,16.38,16.44,16.38,16.42,1818100.0,13.0568,13.1046,13.0568,13.0887,1818100.0
2014-04-08 15:30:00,16.42,16.44,16.4,16.43,2010600.0,13.0887,13.1046,13.0727,13.0966,2010600.0
2014-04-08 15:40:00,16.43,16.44,16.41,16.44,2012600.0,13.0966,13.1046,13.0807,13.1046,2012600.0
2014-04-08 15:50:00,16.44,16.45,16.41,16.43,4582100.0,13.1046,13.1126,13.0807,13.0966,4582100.0
2014-04-09 09:30:00,16.55,16.57,16.45,16.48,4938200.0,13.1923,13.2082,13.1126,13.1365,4938200.0
2014-04-09 09:40:00,16.48,16.51,16.4,16.4,3718700.0,13.1365,13.1604,13.0727,13.0727,3718700.0
2014-04-09 09:50:00,16.4,16.46,16.36,16.41,3817300.0,13.0727,13.1205,13.0408,13.0807,3817300.0
2014-04-09 10:00:00,16.41,16.45,16.38,16.38,2427000.0,13.0807,13.1126,13.0568,13.0568,2427000.0
2014-04-09 10:10:00,16.38,16.39,16.35,16.37,2143000.0,13.0568,13.0647,13.0329,13.0488,2143000.0
2014-04-09 10:20:00,16.38,16.42,16.37,16.37,1994900.0,13.0568,13.0887,13.0488,13.0488,1994900.0
2014-04-09 10:30:00,16.37,16.41,16.36,16.38,1075500.0,13.0488,13.0807,13.0408,13.0568,1075500.0
2014-04-09 10:40:00,16.38,16.42,16.38,16.41,2116200.0,13.0568,13.0887,13.0568,13.0807,2116200.0
2014-04-09 10:50:00,16.42,16.42,16.38,16.39,1057300.0,13.0887,13.0887,13.0568,13.0647,1057300.0
2014-04-09 11:00:00,16.39,16.41,16.38,16.41,840900.0,13.0647,13.0807,13.0568,13.0807,840900.0
2014-04-09 11:10:00,16.41,16.45,16.4,16.43,1448000.0,13.0807,13.1126,13.0727,13.0966,1448000.0
2014-04-09 11:20:00,16.43,16.43,16.39,16.41,792700.0,13.0966,13.0966,13.0647,13.0807,792700.0
2014-04-09 11:30:00,16.4,16.42,16.39,16.42,741600.0,13.0727,13.0887,13.0647,13.0887,741600.0
2014-04-09 11:40:00,16.42,16.47,16.4,16.47,1409100.0,13.0887,13.1285,13.0727,13.1285,1409100.0
2014-04-09 11:50:00,16.47,16.49,16.45,16.46,1803900.0,13.1285,13.1445,13.1126,13.1205,1803900.0
2014-04-09 12:00:00,16.47,16.47,16.42,16.44,1158600.0,13.1285,13.1285,13.0887,13.1046,1158600.0
2014-04-09 12:10:00,16.43,16.46,16.43,16.46,1180000.0,13.0966,13.1205,13.0966,13.1205,1180000.0
2014-04-09 12:20:00,16.46,16.46,16.44,16.45,921500.0,13.1205,13.1205,13.1046,13.1126,921500.0
2014-04-09 12:30:00,16.45,16.47,16.44,16.45,1350500.0,13.1126,13.1285,13.1046,13.1126,1350500.0
2014-04-09 12:40:00,16.44,16.46,16.44,16.46,654500.0,13.1046,13.1205,13.1046,13.1205,654500.0
2014-04-09 12:50:00,16.46,16.47,16.42,16.42,1060000.0,13.1205,13.1285,13.0887,13.0887,1060000.0
2014-04-09 13:00:00,16.42,16.44,16.42,16.42,616200.0,13.0887,13.1046,13.0887,13.0887,616200.0
2014-04-09 13:10:00,16.43,16.43,16.42,16.43,427800.0,13.0966,13.0966,13.0887,13.0966,427800.0
2014-04-09 13:20:00,16.43,16.43,16.42,16.43,286600.0,13.0966,13.0966,13.0887,13.0966,286600.0
2014-04-09 13:30:00,16.43,16.43,16.41,16.41,710500.0,13.0966,13.0966,13.0807,13.0807,710500.0
2014-04-09 13:40:00,16.41,16.46,16.4,16.45,1369200.0,13.0807,13.1205,13.0727,13.1126,1369200.0
2014-04-09 13:50:00,16.45,16.47,16.44,16.45,1356500.0,13.1126,13.1285,13.1046,13.1126,1356500.0
2014-04-09 14:00:00,16.45,16.5,16.44,16.5,1895100.0,13.1126,13.1524,13.1046,13.1524,1895100.0
2014-04-09 14:10:00,16.5,16.55,16.49,16.54,3546400.0,13.1524,13.1923,13.1445,13.1843,3546400.0
2014-04-09 14:20:00,16.55,16.63,16.54,16.6,3881300.0,13.1923,13.256,13.1843,13.2321,3881300.0
2014-04-09 14:30:00,16.6,16.61,16.56,16.57,1855100.0,13.2321,13.2401,13.2002,13.2082,1855100.0
2014-04-09 14:40:00,16.58,16.58,16.52,16.55,2204400.0,13.2162,13.2162,13.1684,13.1923,2204400.0
2014-04-09 14:50:00,16.55,16.57,16.52,16.53,1148900.0,13.1923,13.2082,13.1684,13.1763,1148900.0
2014-04-09 15:00:00,16.53,16.57,16.51,16.55,1606600.0,13.1763,13.2082,13.1604,13.1923,1606600.0
2014-04-09 15:10:00,16.55,16.57,16.54,16.55,1070600.0,13.1923,13.2082,13.1843,13.1923,1070600.0
2014-04-09 15:20:00,16.55,16.56,16.5,16.51,1706400.0,13.1923,13.2002,13.1524,13.1604,1706400.0
2014-04-09 15:30:00,16.51,16.58,16.51,16.58,2182100.0,13.1604,13.2162,13.1604,13.2162,2182100.0
2014-04-09 15:40:00,16.57,16.6,16.56,16.59,2974200.0,13.2082,13.2321,13.2002,13.2242,2974200.0
2014-04-09 15:50:00,16.59,16.63,16.58,16.62,5493900.0,13.2242,13.256,13.2162,13.2481,5493900.0
2014-04-10 09:30:00,16.62,16.62,16.48,16.51,4206100.0,13.2481,13.2481,13.1365,13.1604,4206100.0
2014-04-10 09:40:00,16.52,16.53,16.47,16.5,2385700.0,13.1684,13.1763,13.1285,13.1524,2385700.0
2014-04-10 09:50:00,16.5,16.52,16.45,16.48,2786400.0,13.1524,13.1684,13.1126,13.1365,2786400.0
2014-04-10 10:00:00,16.48,16.49,16.44,16.46,2096400.0,13.1365,13.1445,13.1046,13.1205,2096400.0
2014-04-10 10:10:00,16.46,16.48,16.44,16.44,1980900.0,13.1205,13.1365,13.1046,13.1046,1980900.0
2014-04-10 10:20:00,16.44,16.47,16.41,16.44,1896200.0,13.1046,13.1285,13.0807,13.1046,1896200.0
2014-04-10 10:30:00,16.45,16.45,16.41,16.43,1035700.0,13.1126,13.1126,13.0807,13.0966,1035700.0
2014-04-10 10:40:00,16.43,16.43,16.38,16.39,1497000.0,13.0966,13.0966,13.0568,13.0647,1497000.0
2014-04-10 10:50:00,16.39,16.41,16.37,16.37,1519100.0,13.0647,13.0807,13.0488,13.0488,1519100.0
2014-04-10 11:00:00,16.37,16.39,16.35,16.36,2011700.0,13.0488,13.0647,13.0329,13.0408,2011700.0
2014-04-10 11:10:00,16.36,16.37,16.33,16.34,2636200.0,13.0408,13.0488,13.0169,13.0249,2636200.0
2014-04-10 11:20:00,16.35,16.35,16.29,16.3,2839800.0,13.0329,13.0329,12.985,12.993,2839800.0
2014-04-10 11:30:00,16.3,16.34,16.3,16.3,1447500.0,12.993,13.0249,12.993,12.993,1447500.0
2014-04-10 11:40:00,16.3,16.32,16.28,16.29,1954700.0,12.993,13.0089,12.9771,12.985,1954700.0
2014-04-10 11:50:00,16.28,16.3,16.26,16.26,1823700.0,12.9771,12.993,12.9611,12.9611,1823700.0
2014-04-10 12:00:00,16.27,16.28,16.22,16.23,2881700.0,12.9691,12.9771,12.9292,12.9372,2881700.0
2014-04-10 12:10:00,16.22,16.25,16.21,16.24,1998200.0,12.9292,12.9531,12.9213,12.9452,1998200.0
2014-04-10 12:20:00,16.25,16.26,16.22,16.25,2503400.0,12.9531,12.9611,12.9292,12.9531,2503400.0
2014-04-10 12:30:00,16.24,16.27,16.23,16.25,1087200.0,12.9452,12.9691,12.9372,12.9531,1087200.0
2014-04-10 12:40:00,16.25,16.26,16.2,16.22,2410700.0,12.9531,12.9611,12.9133,12.9292,2410700.0
2014-04-10 12:50:00,16.22,16.23,16.18,16.19,2097800.0,12.9292,12.9372,12.8973,12.9053,2097800.0
2014-04-10 13:00:00,16.19,16.23,16.18,16.2,1793800.0,12.9053,12.9372,12.8973,12.9133,1793800.0
2014-04-10 13:10:00,16.2,16.22,16.18,16.19,1933700.0,12.9133,12.9292,12.8973,12.9053,1933700.0
2014-04-10 13:20:00,16.18,16.19,16.15,16.18,3004000.0,12.8973,12.9053,12.8734,12.8973,3004000.0
2014-04-10 13:30:00,16.19,16.19,16.17,16.18,1110100.0,12.9053,12.9053,12.8894,12.8973,1110100.0
2014-04-10 13:40:00,16.17,16.18,16.15,16.17,1494800.0,12.8894,12.8973,12.8734,12.8894,1494800.0
2014-04-10 13:50:00,16.16,16.2,16.15,16.2,1703100.0,12.8814,12.9133,12.8734,12.9133,1703100.0
2014-04-10 14:00:00,16.2,16.26,16.19,16.24,2670500.0,12.9133,12.9611,12.9053,12.9452,2670500.0
2014-04-10 14:10:00,16.24,16.28,16.23,16.26,2604500.0,12.9452,12.9771,12.9372,12.9611,2604500.0
2014-04-10 14:20:00,16.26,16.27,16.22,16.22,1596900.0,12.9611,12.9691,12.9292,12.9292,1596900.0
2014-04-10 14:30:00,16.22,16.23,16.2,16.23,1523200.0,12.9292,12.9372,12.9133,12.9372,1523200.0
2014-04-10 14:40:00,16.23,16.23,16.2,16.2,1900600.0,12.9372,12.9372,12.9133,12.9133,1900600.0
2014-04-10 14:50:00,16.2,16.21,16.17,16.19,2109600.0,12.9133,12.9213,12.8894,12.9053,2109600.0
2014-04-10 15:00:00,16.19,16.19,16.1,16.11,4038200.0,12.9053,12.9053,12.8336,12.8415,4038200.0
2014-04-10 15:10:00,16.11,16.17,16.1,16.17,2626800.0,12.8415,12.8894,12.8336,12.8894,2626800.0
2014-04-10 15:20:00,16.17,16.17,16.14,16.15,1891200.0,12.8894,12.8894,12.8655,12.8734,1891200.0
2014-04-10 15:30:00,16.15,16.2,16.14,16.18,3152300.0,12.8734,12.9133,12.8655,12.8973,3152300.0
2014-04-10 15:40:00,16.19,16.21,16.16,16.2,3303200.0,12.9053,12.9213,12.8814,12.9133,3303200.0
2014-04-10 15:50:00,16.19,16.2,16.12,16.12,7363200.0,12.9053,12.9133,12.8495,12.8495,7363200.0
2014-04-11 09:30:00,15.86,15.87,15.62,15.74,15881300.0,12.6423,12.6502,12.451,12.5466,15881300.0
2014-04-11 09:40:00,15.75,15.84,15.74,15.82,6030000.0,12.5546,12.6263,12.5466,12.6104,6030000.0
2014-04-11 09:50:00,15.82,15.93,15.8,15.92,6249700.0,12.6104,12.6981,12.5944,12.6901,6249700.0
2014-04-11 10:00:00,15.93,15.95,15.89,15.92,5836000.0,12.6981,12.714,12.6662,12.6901,5836000.0
2014-04-11 10:10:00,15.91,15.94,15.77,15.8,4340600.0,12.6821,12.706,12.5705,12.5944,4340600.0
2014-04-11 10:20:00,15.79,15.91,15.79,15.9,4322700.0,12.5865,12.6821,12.5865,12.6742,4322700.0
2014-04-11 10:30:00,15.89,15.96,15.88,15.91,2633800.0,12.6662,12.722,12.6582,12.6821,2633800.0
2014-04-11 10:40:00,15.92,16.02,15.91,16.02,3816800.0,12.6901,12.7698,12.6821,12.7698,3816800.0
2014-04-11 10:50:00,16.02,16.05,15.99,16.02,3834400.0,12.7698,12.7937,12.7459,12.7698,3834400.0
2014-04-11 11:00:00,16.02,16.09,16.0,16.07,5338600.0,12.7698,12.8256,12.7539,12.8097,5338600.0
2014-04-11 11:10:00,16.07,16.13,16.0,16.07,6188100.0,12.8097,12.8575,12.7539,12.8097,6188100.0
2014-04-11 11:20:00,16.07,16.08,15.98,15.99,3132900.0,12.8097,12.8176,12.7379,12.7459,3132900.0
2014-04-11 11:30:00,15.99,16.07,15.96,16.02,2337700.0,12.7459,12.8097,12.722,12.7698,2337700.0
2014-04-11 11:40:00,16.02,16.02,15.93,15.97,1669400.0,12.7698,12.7698,12.6981,12.7299,1669400.0
2014-04-11 11:50:00,15.97,16.0,15.95,16.0,1829000.0,12.7299,12.7539,12.714,12.7539,1829000.0
2014-04-11 12:00:00,15.99,16.03,15.98,15.99,1235600.0,12.7459,12.7778,12.7379,12.7459,1235600.0
2014-04-11 12:10:00,15.98,16.0,15.95,15.98,1336400.0,12.7379,12.7539,12.714,12.7379,1336400.0
2014-04-11 12:20:00,15.97,15.97,15.93,15.96,1506100.0,12.7299,12.7299,12.6981,12.722,1506100.0
2014-04-11 12:30:00,15.96,15.96,15.94,15.96,1048500.0,12.722,12.722,12.706,12.722,1048500.0
2014-04-11 12:40:00,15.96,15.97,15.94,15.95,1404200.0,12.722,12.7299,12.706,12.714,1404200.0
2014-04-11 12:50:00,15.95,15.97,15.94,15.97,782800.0,12.714,12.7299,12.706,12.7299,782800.0
2014-04-11 13:00:00,15.97,15.98,15.93,15.96,1488500.0,12.7299,12.7379,12.6981,12.722,1488500.0
2014-04-11 13:10:00,15.95,15.98,15.92,15.93,3671100.0,12.714,12.7379,12.6901,12.6981,3671100.0
2014-04-11 13:20:00,15.93,15.95,15.9,15.92,1789000.0,12.6981,12.714,12.6742,12.6901,1789000.0
2014-04-11 13:30:00,15.91,15.92,15.89,15.91,1494100.0,12.6821,12.6901,12.6662,12.6821,1494100.0
2014-04-11 13:40:00,15.91,15.95,15.9,15.94,1030900.0,12.6821,12.714,12.6742,12.706,1030900.0
2014-04-11 13:50:00,15.94,15.94,15.88,15.89,1073300.0,12.706,12.706,12.6582,12.6662,1073300.0
2014-04-11 14:00:00,15.88,15.92,15.88,15.9,1390200.0,12.6582,12.6901,12.6582,12.6742,1390200.0
2014-04-11 14:10:00,15.9,15.9,15.84,15.85,1576600.0,12.6742,12.6742,12.6263,12.6343,1576600.0
2014-04-11 14:20:00,15.84,15.89,15.83,15.85,2477500.0,12.6263,12.6662,12.6184,12.6343,2477500.0
2014-04-11 14:30:00,15.85,15.85,15.8,15.8,1495200.0,12.6343,12.6343,12.5944,12.5944,1495200.0
2014-04-11 14:40:00,15.8,15.83,15.79,15.79,2187400.0,12.5944,12.6184,12.5865,12.5865,2187400.0
2014-04-11 14:50:00,15.8,15.87,15.79,15.87,2214900.0,12.5944,12.6502,12.5865,12.6502,2214900.0
2014-04-11 15:00:00,15.86,15.87,15.83,15.86,1697500.0,12.6423,12.6502,12.6184,12.6423,1697500.0
2014-04-11 15:10:00,15.87,15.87,15.82,15.84,1286800.0,12.6502,12.6502,12.6104,12.6263,1286800.0
2014-04-11 15:20:00,15.84,15.91,15.84,15.88,2668300.0,12.6263,12.6821,12.6263,12.6582,2668300.0
2014-04-11 15:30:00,15.88,15.88,15.83,15.85,1834800.0,12.6582,12.6582,12.6184,12.6343,1834800.0
2014-04-11 15:40:00,15.85,15.87,15.8,15.84,3644900.0,12.6343,12.6502,12.5944,12.6263,3644900.0
2014-04-11 15:50:00,15.84,15.84,15.77,15.78,8213800.0,12.6263,12.6263,12.5705,12.5785,8213800.0
2014-04-14 09:30:00,16.05,16.22,16.04,16.18,9221300.0,12.7937,12.9292,12.7857,12.8973,9221300.0
2014-04-14 09:40:00,16.17,16.19,16.1,16.13,4706900.0,12.8894,12.9053,12.8336,12.8575,4706900.0
2014-04-14 09:50:00,16.13,16.14,15.95,16.01,6689100.0,12.8575,12.8655,12.714,12.7618,6689100.0
2014-04-14 10:00:00,16.0,16.09,15.98,16.06,3622200.0,12.7539,12.8256,12.7379,12.8017,3622200.0
2014-04-14 10:10:00,16.05,16.06,15.95,16.0,2826700.0,12.7937,12.8017,12.714,12.7539,2826700.0
2014-04-14 10:20:00,16.0,16.03,15.92,15.97,3688400.0,12.7539,12.7778,12.6901,12.7299,3688400.0
2014-04-14 10:30:00,15.97,16.05,15.95,16.01,2881000.0,12.7299,12.7937,12.714,12.7618,2881000.0
2014-04-14 10:40:00,16.01,16.01,15.98,15.99,3101200.0,12.7618,12.7618,12.7379,12.7459,3101200.0
2014-04-14 10:50:00,15.98,16.06,15.98,16.03,2614100.0,12.7379,12.8017,12.7379,12.7778,2614100.0
2014-04-14 11:00:00,16.03,16.05,16.0,16.0,1532000.0,12.7778,12.7937,12.7539,12.7539,1532000.0
2014-04-14 11:10:00,16.0,16.01,15.96,16.0,1733500.0,12.7539,12.7618,12.722,12.7539,1733500.0
2014-04-14 11:20:00,16.0,16.01,15.96,15.98,1220200.0,12.7539,12.7618,12.722,12.7379,1220200.0
2014-04-14 11:30:00,15.99,16.01,15.97,16.01,1032700.0,12.7459,12.7618,12.7299,12.7618,1032700.0
2014-04-14 11:40:00,16.01,16.04,16.0,16.03,1843900.0,12.7618,12.7857,12.7539,12.7778,1843900.0
2014-04-14 11:50:00,16.04,16.06,16.01,16.02,1556400.0,12.7857,12.8017,12.7618,12.7698,1556400.0
2014-04-14 12:00:00,16.02,16.03,16.0,16.0,531300.0,12.7698,12.7778,12.7539,12.7539,531300.0
2014-04-14 12:10:00,16.01,16.02,15.98,16.02,1435700.0,12.7618,12.7698,12.7379,12.7698,1435700.0
2014-04-14 12:20:00,16.02,16.04,16.0,16.04,1022200.0,12.7698,12.7857,12.7539,12.7857,1022200.0
2014-04-14 12:30:00,16.04,16.08,16.03,16.05,1750800.0,12.7857,12.8176,12.7778,12.7937,1750800.0
2014-04-14 12:40:00,16.05,16.07,16.04,16.05,1345800.0,12.7937,12.8097,12.7857,12.7937,1345800.0
2014-04-14 12:50:00,16.04,16.05,16.0,16.01,689100.0,12.7857,12.7937,12.7539,12.7618,689100.0
2014-04-14 13:00:00,16.01,16.03,16.0,16.02,1262000.0,12.7618,12.7778,12.7539,12.7698,1262000.0
2014-04-14 13:10:00,16.02,16.03,16.01,16.02,929000.0,12.7698,12.7778,12.7618,12.7698,929000.0
2014-04-14 13:20:00,16.02,16.02,16.0,16.0,789700.0,12.7698,12.7698,12.7539,12.7539,789700.0
2014-04-14 13:30:00,16.0,16.01,15.99,15.99,1486800.0,12.7539,12.7618,12.7459,12.7459,1486800.0
2014-04-14 13:40:00,15.99,16.02,15.99,15.99,1105500.0,12.7459,12.7698,12.7459,12.7459,1105500.0
2014-04-14 13:50:00,16.0,16.02,15.99,15.99,869500.0,12.7539,12.7698,12.7459,12.7459,869500.0
2014-04-14 14:00:00,16.0,16.01,15.97,16.01,1271500.0,12.7539,12.7618,12.7299,12.7618,1271500.0
2014-04-14 14:10:00,16.0,16.03,16.0,16.0,798100.0,12.7539,12.7778,12.7539,12.7539,798100.0
2014-04-14 14:20:00,16.0,16.01,15.96,15.97,1527500.0,12.7539,12.7618,12.722,12.7299,1527500.0
2014-04-14 14:30:00,15.97,15.98,15.95,15.97,1484300.0,12.7299,12.7379,12.714,12.7299,1484300.0
2014-04-14 14:40:00,15.97,15.98,15.95,15.96,851100.0,12.7299,12.7379,12.714,12.722,851100.0
2014-04-14 14:50:00,15.96,15.98,15.93,15.94,2697200.0,12.722,12.7379,12.6981,12.706,2697200.0
2014-04-14 15:00:00,15.94,15.94,15.86,15.87,3267300.0,12.706,12.706,12.6423,12.6502,3267300.0
2014-04-14 15:10:00,15.87,15.89,15.78,15.81,3105000.0,12.6502,12.6662,12.5785,12.6024,3105000.0
2014-04-14 15:20:00,15.81,15.87,15.8,15.87,1805100.0,12.6024,12.6502,12.5944,12.6502,1805100.0
2014-04-14 15:30:00,15.87,15.94,15.86,15.94,3460500.0,12.6502,12.706,12.6423,12.706,3460500.0
2014-04-14 15:40:00,15.94,15.95,15.88,15.95,3564700.0,12.706,12.714,12.6582,12.714,3564700.0
2014-04-14 15:50:00,15.95,16.01,15.94,15.99,6314400.0,12.714,12.7618,12.706,12.7459,6314400.0
2014-04-15 09:30:00,16.09,16.19,16.03,16.16,6726400.0,12.8256,12.9053,12.7778,12.8814,6726400.0
2014-04-15 09:40:00,16.16,16.28,16.14,16.27,7107000.0,12.8814,12.9771,12.8655,12.9691,7107000.0
2014-04-15 09:50:00,16.27,16.38,16.26,16.35,5748700.0,12.9691,13.0568,12.9611,13.0329,5748700.0
2014-04-15 10:00:00,16.35,16.36,16.3,16.31,4295900.0,13.0329,13.0408,12.993,13.001,4295900.0
2014-04-15 10:10:00,16.31,16.32,16.26,16.28,5995700.0,13.001,13.0089,12.9611,12.9771,5995700.0
2014-04-15 10:20:00,16.28,16.3,16.21,16.23,4325000.0,12.9771,12.993,12.9213,12.9372,4325000.0
2014-04-15 10:30:00,16.23,16.24,16.17,16.23,4659800.0,12.9372,12.9452,12.8894,12.9372,4659800.0
2014-04-15 10:40:00,16.23,16.25,16.21,16.21,3452700.0,12.9372,12.9531,12.9213,12.9213,3452700.0
2014-04-15 10:50:00,16.22,16.23,16.16,16.19,4418900.0,12.9292,12.9372,12.8814,12.9053,4418900.0
2014-04-15 11:00:00,16.2,16.2,16.09,16.13,3795000.0,12.9133,12.9133,12.8256,12.8575,3795000.0
2014-04-15 11:10:00,16.14,16.15,16.07,16.1,4043500.0,12.8655,12.8734,12.8097,12.8336,4043500.0
2014-04-15 11:20:00,16.09,16.17,16.07,16.15,3644300.0,12.8256,12.8894,12.8097,12.8734,3644300.0
2014-04-15 11:30:00,16.15,16.21,16.14,16.15,2289600.0,12.8734,12.9213,12.8655,12.8734,2289600.0
2014-04-15 11:40:00,16.15,16.16,16.06,16.07,2124900.0,12.8734,12.8814,12.8017,12.8097,2124900.0
2014-04-15 11:50:00,16.06,16.1,16.06,16.08,1448800.0,12.8017,12.8336,12.8017,12.8176,1448800.0
2014-04-15 12:00:00,16.09,16.09,16.03,16.04,2477800.0,12.8256,12.8256,12.7778,12.7857,2477800.0
2014-04-15 12:10:00,16.04,16.06,16.02,16.05,1840600.0,12.7857,12.8017,12.7698,12.7937,1840600.0
2014-04-15 12:20:00,16.05,16.05,16.0,16.05,1526500.0,12.7937,12.7937,12.7539,12.7937,1526500.0
2014-04-15 12:30:00,16.05,16.06,16.02,16.04,1536200.0,12.7937,12.8017,12.7698,12.7857,1536200.0
2014-04-15 12:40:00,16.04,16.04,16.0,16.0,1186000.0,12.7857,12.7857,12.7539,12.7539,1186000.0
2014-04-15 12:50:00,16.0,16.03,15.98,16.0,2079500.0,12.7539,12.7778,12.7379,12.7539,2079500.0
2014-04-15 13:00:00,15.99,16.0,15.96,15.99,2420700.0,12.7459,12.7539,12.722,12.7459,2420700.0
2014-04-15 13:10:00,15.99,16.01,15.96,16.0,1181500.0,12.7459,12.7618,12.722,12.7539,1181500.0
2014-04-15 13:20:00,15.99,16.01,15.98,16.0,1118200.0,12.7459,12.7618,12.7379,12.7539,1118200.0
2014-04-15 13:30:00,16.0,16.09,15.99,16.09,3184800.0,12.7539,12.8256,12.7459,12.8256,3184800.0
2014-04-15 13:40:00,16.09,16.15,16.08,16.08,2187400.0,12.8256,12.8734,12.8176,12.8176,2187400.0
2014-04-15 13:50:00,16.08,16.16,16.07,16.16,1870600.0,12.8176,12.8814,12.8097,12.8814,1870600.0
2014-04-15 14:00:00,16.16,16.2,16.14,16.18,1986800.0,12.8814,12.9133,12.8655,12.8973,1986800.0
2014-04-15 14:10:00,16.18,16.19,16.13,16.14,1522500.0,12.8973,12.9053,12.8575,12.8655,1522500.0
2014-04-15 14:20:00,16.14,16.17,16.13,16.16,963300.0,12.8655,12.8894,12.8575,12.8814,963300.0
2014-04-15 14:30:00,16.16,16.24,16.15,16.22,1710000.0,12.8814,12.9452,12.8734,12.9292,1710000.0
2014-04-15 14:40:00,16.22,16.25,16.19,16.25,1585100.0,12.9292,12.9531,12.9053,12.9531,1585100.0
2014-04-15 14:50:00,16.25,16.29,16.22,16.22,2054500.0,12.9531,12.985,12.9292,12.9292,2054500.0
2014-04-15 15:00:00,16.22,16.24,16.19,16.22,1730200.0,12.9292,12.9452,12.9053,12.9292,1730200.0
2014-04-15 15:10:00,16.22,16.3,16.22,16.29,2604300.0,12.9292,12.993,12.9292,12.985,2604300.0
2014-04-15 15:20:00,16.3,16.33,16.28,16.33,4290000.0,12.993,13.0169,12.9771,13.0169,4290000.0
2014-04-15 15:30:00,16.33,16.34,16.3,16.31,3051400.0,13.0169,13.0249,12.993,13.001,3051400.0
2014-04-15 15:40:00,16.3,16.36,16.27,16.36,4337000.0,12.993,13.0408,12.9691,13.0408,4337000.0
2014-04-15 15:50:00,16.36,16.41,16.33,16.39,11360400.0,13.0408,13.0807,13.0169,13.0647,11360400.0
2014-04-16 09:30:00,16.2,16.22,15.92,15.98,18624700.0,12.9133,12.9292,12.6901,12.7379,18624700.0
2014-04-16 09:40:00,15.98,15.98,15.86,15.94,9908900.0,12.7379,12.7379,12.6423,12.706,9908900.0
2014-04-16 09:50:00,15.94,15.99,15.88,15.97,6803000.0,12.706,12.7459,12.6582,12.7299,6803000.0
2014-04-16 10:00:00,15.97,15.98,15.8,15.84,10240100.0,12.7299,12.7379,12.5944,12.6263,10240100.0
2014-04-16 10:10:00,15.84,15.89,15.8,15.87,7214300.0,12.6263,12.6662,12.5944,12.6502,7214300.0
2014-04-16 10:20:00,15.86,15.92,15.78,15.8,7847200.0,12.6423,12.6901,12.5785,12.5944,7847200.0
2014-04-16 10:30:00,15.8,15.9,15.79,15.88,4058000.0,12.5944,12.6742,12.5865,12.6582,4058000.0
2014-04-16 10:40:00,15.88,15.96,15.84,15.95,4598600.0,12.6582,12.722,12.6263,12.714,4598600.0
2014-04-16 10:50:00,15.94,15.97,15.88,15.92,4127000.0,12.706,12.7299,12.6582,12.6901,4127000.0
2014-04-16 11:00:00,15.92,15.96,15.9,15.95,2179500.0,12.6901,12.722,12.6742,12.714,2179500.0
2014-04-16 11:10:00,15.95,15.97,15.93,15.95,3355000.0,12.714,12.7299,12.6981,12.714,3355000.0
2014-04-16 11:20:00,15.95,16.02,15.94,16.0,4409000.0,12.714,12.7698,12.706,12.7539,4409000.0
2014-04-16 11:30:00,15.99,16.02,15.96,15.98,2477400.0,12.7459,12.7698,12.722,12.7379,2477400.0
2014-04-16 11:40:00,15.99,16.01,15.98,16.0,1999100.0,12.7459,12.7618,12.7379,12.7539,1999100.0
2014-04-16 11:50:00,16.0,16.01,15.95,15.98,2267000.0,12.7539,12.7618,12.714,12.7379,2267000.0
2014-04-16 12:00:00,15.98,16.04,15.97,16.03,2161600.0,12.7379,12.7857,12.7299,12.7778,2161600.0
2014-04-16 12:10:00,16.03,16.07,16.03,16.05,3669200.0,12.7778,12.8097,12.7778,12.7937,3669200.0
2014-04-16 12:20:00,16.04,16.06,16.03,16.05,1962400.0,12.7857,12.8017,12.7778,12.7937,1962400.0
2014-04-16 12:30:00,16.05,16.05,16.0,16.0,1533100.0,12.7937,12.7937,12.7539,12.7539,1533100.0
2014-04-16 12:40:00,16.0,16.01,15.98,15.99,1440800.0,12.7539,12.7618,12.7379,12.7459,1440800.0
2014-04-16 12:50:00,16.0,16.03,15.99,16.0,1853000.0,12.7539,12.7778,12.7459,12.7539,1853000.0
2014-04-16 13:00:00,16.0,16.0,15.95,15.98,2021100.0,12.7539,12.7539,12.714,12.7379,2021100.0
2014-04-16 13:10:00,15.98,16.01,15.97,16.0,1138600.0,12.7379,12.7618,12.7299,12.7539,1138600.0
2014-04-16 13:20:00,16.0,16.04,15.99,16.02,1815400.0,12.7539,12.7857,12.7459,12.7698,1815400.0
2014-04-16 13:30:00,16.03,16.03,15.98,16.0,1505300.0,12.7778,12.7778,12.7379,12.7539,1505300.0
2014-04-16 13:40:00,16.0,16.03,15.98,16.03,1456800.0,12.7539,12.7778,12.7379,12.7778,1456800.0
2014-04-16 13:50:00,16.03,16.04,16.02,16.03,1144000.0,12.7778,12.7857,12.7698,12.7778,1144000.0
2014-04-16 14:00:00,16.04,16.05,16.02,16.04,1681000.0,12.7857,12.7937,12.7698,12.7857,1681000.0
2014-04-16 14:10:00,16.03,16.05,15.97,16.0,2449600.0,12.7778,12.7937,12.7299,12.7539,2449600.0
2014-04-16 14:20:00,16.0,16.0,15.97,15.99,1182000.0,12.7539,12.7539,12.7299,12.7459,1182000.0
2014-04-16 14:30:00,15.99,16.01,15.96,15.97,2175900.0,12.7459,12.7618,12.722,12.7299,2175900.0
2014-04-16 14:40:00,15.97,16.0,15.96,15.99,2440200.0,12.7299,12.7539,12.722,12.7459,2440200.0
2014-04-16 14:50:00,15.99,16.01,15.98,16.0,1882900.0,12.7459,12.7618,12.7379,12.7539,1882900.0
2014-04-16 15:00:00,16.0,16.03,16.0,16.03,2380100.0,12.7539,12.7778,12.7539,12.7778,2380100.0
2014-04-16 15:10:00,16.02,16.08,16.02,16.05,2846900.0,12.7698,12.8176,12.7698,12.7937,2846900.0
2014-04-16 15:20:00,16.05,16.1,16.05,16.08,2526400.0,12.7937,12.8336,12.7937,12.8176,2526400.0
2014-04-16 15:30:00,16.09,16.14,16.07,16.12,5468200.0,12.8256,12.8655,12.8097,12.8495,5468200.0
2014-04-16 15:40:00,16.12,16.15,16.1,16.11,3850900.0,12.8495,12.8734,12.8336,12.8415,3850900.0
2014-04-16 15:50:00,16.11,16.13,16.09,16.13,6502000.0,12.8415,12.8575,12.8256,12.8575,6502000.0
2014-04-17 09:30:00,16.14,16.2,16.02,16.11,7878800.0,12.8655,12.9133,12.7698,12.8415,7878800.0
2014-04-17 09:40:00,16.11,16.18,16.05,16.09,4215100.0,12.8415,12.8973,12.7937,12.8256,4215100.0
2014-04-17 09:50:00,16.09,16.11,16.0,16.07,4036800.0,12.8256,12.8415,12.7539,12.8097,4036800.0
2014-04-17 10:00:00,16.07,16.07,15.93,15.94,5928000.0,12.8097,12.8097,12.6981,12.706,5928000.0
2014-04-17 10:10:00,15.93,16.03,15.93,15.98,4544400.0,12.6981,12.7778,12.6981,12.7379,4544400.0
2014-04-17 10:20:00,15.97,16.06,15.96,16.06,2669300.0,12.7299,12.8017,12.722,12.8017,2669300.0
2014-04-17 10:30:00,16.06,16.1,16.03,16.09,2422700.0,12.8017,12.8336,12.7778,12.8256,2422700.0
2014-04-17 10:40:00,16.09,16.11,16.07,16.07,1694900.0,12.8256,12.8415,12.8097,12.8097,1694900.0
2014-04-17 10:50:00,16.07,16.1,16.04,16.09,1729900.0,12.8097,12.8336,12.7857,12.8256,1729900.0
2014-04-17 11:00:00,16.09,16.14,16.08,16.14,1960200.0,12.8256,12.8655,12.8176,12.8655,1960200.0
2014-04-17 11:10:00,16.14,16.14,16.08,16.12,2017300.0,12.8655,12.8655,12.8176,12.8495,2017300.0
2014-04-17 11:20:00,16.11,16.14,16.11,16.14,1243900.0,12.8415,12.8655,12.8415,12.8655,1243900.0
2014-04-17 11:30:00,16.14,16.16,16.13,16.15,2198200.0,12.8655,12.8814,12.8575,12.8734,2198200.0
2014-04-17 11:40:00,16.15,16.15,16.13,16.15,1406900.0,12.8734,12.8734,12.8575,12.8734,1406900.0
2014-04-17 11:50:00,16.14,16.16,16.13,16.16,1334400.0,12.8655,12.8814,12.8575,12.8814,1334400.0
2014-04-17 12:00:00,16.16,16.24,16.15,16.23,3100200.0,12.8814,12.9452,12.8734,12.9372,3100200.0
2014-04-17 12:10:00,16.23,16.24,16.17,16.17,2312500.0,12.9372,12.9452,12.8894,12.8894,2312500.0
2014-04-17 12:20:00,16.17,16.2,16.17,16.2,1192800.0,12.8894,12.9133,12.8894,12.9133,1192800.0
2014-04-17 12:30:00,16.19,16.2,16.16,16.17,1124800.0,12.9053,12.9133,12.8814,12.8894,1124800.0
2014-04-17 12:40:00,16.18,16.19,16.16,16.18,1652600.0,12.8973,12.9053,12.8814,12.8973,1652600.0
2014-04-17 12:50:00,16.17,16.21,16.17,16.21,756100.0,12.8894,12.9213,12.8894,12.9213,756100.0
2014-04-17 13:00:00,16.21,16.21,16.19,16.21,1004200.0,12.9213,12.9213,12.9053,12.9213,1004200.0
2014-04-17 13:10:00,16.21,16.23,16.2,16.21,1395900.0,12.9213,12.9372,12.9133,12.9213,1395900.0
2014-04-17 13:20:00,16.21,16.23,16.2,16.21,885100.0,12.9213,12.9372,12.9133,12.9213,885100.0
2014-04-17 13:30:00,16.21,16.23,16.21,16.23,923600.0,12.9213,12.9372,12.9213,12.9372,923600.0
2014-04-17 13:40:00,16.23,16.25,16.22,16.23,1793300.0,12.9372,12.9531,12.9292,12.9372,1793300.0
2014-04-17 13:50:00,16.23,16.24,16.22,16.23,1148500.0,12.9372,12.9452,12.9292,12.9372,1148500.0
2014-04-17 14:00:00,16.23,16.24,16.2,16.22,1578000.0,12.9372,12.9452,12.9133,12.9292,1578000.0
2014-04-17 14:10:00,16.22,16.22,16.18,16.19,1104400.0,12.9292,12.9292,12.8973,12.9053,1104400.0
2014-04-17 14:20:00,16.18,16.21,16.17,16.19,1191800.0,12.8973,12.9213,12.8894,12.9053,1191800.0
2014-04-17 14:30:00,16.19,16.21,16.17,16.21,1211300.0,12.9053,12.9213,12.8894,12.9213,1211300.0
2014-04-17 14:40:00,16.21,16.21,16.16,16.16,1232400.0,12.9213,12.9213,12.8814,12.8814,1232400.0
2014-04-17 14:50:00,16.16,16.18,16.16,16.18,1594000.0,12.8814,12.8973,12.8814,12.8973,1594000.0
2014-04-17 15:00:00,16.18,16.21,16.16,16.21,2110800.0,12.8973,12.9213,12.8814,12.9213,2110800.0
2014-04-17 15:10:00,16.21,16.24,16.2,16.23,1417800.0,12.9213,12.9452,12.9133,12.9372,1417800.0
2014-04-17 15:20:00,16.23,16.23,16.2,16.2,707700.0,12.9372,12.9372,12.9133,12.9133,707700.0
2014-04-17 15:30:00,16.21,16.22,16.18,16.19,2111500.0,12.9213,12.9292,12.8973,12.9053,2111500.0
2014-04-17 15:40:00,16.19,16.21,16.17,16.19,2782300.0,12.9053,12.9213,12.8894,12.9053,2782300.0
2014-04-17 15:50:00,16.19,16.21,16.15,16.16,6114200.0,12.9053,12.9213,12.8734,12.8814,6114200.0
2014-04-21 09:30:00,16.15,16.17,16.07,16.11,3222300.0,12.8734,12.8894,12.8097,12.8415,3222300.0
2014-04-21 09:40:00,16.11,16.15,16.09,16.13,1570600.0,12.8415,12.8734,12.8256,12.8575,1570600.0
2014-04-21 09:50:00,16.14,16.15,16.12,16.14,1174000.0,12.8655,12.8734,12.8495,12.8655,1174000.0
2014-04-21 10:00:00,16.14,16.15,16.11,16.14,1615700.0,12.8655,12.8734,12.8415,12.8655,1615700.0
2014-04-21 10:10:00,16.14,16.15,16.09,16.11,1652800.0,12.8655,12.8734,12.8256,12.8415,1652800.0
2014-04-21 10:20:00,16.11,16.14,16.11,16.13,887900.0,12.8415,12.8655,12.8415,12.8575,887900.0
2014-04-21 10:30:00,16.13,16.13,16.08,16.08,1181300.0,12.8575,12.8575,12.8176,12.8176,1181300.0
2014-04-21 10:40:00,16.08,16.11,16.08,16.11,1019300.0,12.8176,12.8415,12.8176,12.8415,1019300.0
2014-04-21 10:50:00,16.11,16.12,16.1,16.11,1239700.0,12.8415,12.8495,12.8336,12.8415,1239700.0
2014-04-21 11:00:00,16.11,16.14,16.11,16.13,865900.0,12.8415,12.8655,12.8415,12.8575,865900.0
2014-04-21 11:10:00,16.13,16.14,16.12,16.14,739400.0,12.8575,12.8655,12.8495,12.8655,739400.0
2014-04-21 11:20:00,16.13,16.13,16.1,16.1,1136000.0,12.8575,12.8575,12.8336,12.8336,1136000.0
2014-04-21 11:30:00,16.11,16.11,16.1,16.11,532000.0,12.8415,12.8415,12.8336,12.8415,532000.0
2014-04-21 11:40:00,16.11,16.11,16.08,16.08,782200.0,12.8415,12.8415,12.8176,12.8176,782200.0
2014-04-21 11:50:00,16.08,16.11,16.08,16.1,691200.0,12.8176,12.8415,12.8176,12.8336,691200.0
2014-04-21 12:00:00,16.1,16.1,16.08,16.09,849800.0,12.8336,12.8336,12.8176,12.8256,849800.0
2014-04-21 12:10:00,16.09,16.09,16.07,16.07,1096400.0,12.8256,12.8256,12.8097,12.8097,1096400.0
2014-04-21 12:20:00,16.07,16.09,16.06,16.07,854100.0,12.8097,12.8256,12.8017,12.8097,854100.0
2014-04-21 12:30:00,16.07,16.08,16.06,16.07,513400.0,12.8097,12.8176,12.8017,12.8097,513400.0
2014-04-21 12:40:00,16.07,16.1,16.07,16.09,538200.0,12.8097,12.8336,12.8097,12.8256,538200.0
2014-04-21 12:50:00,16.09,16.1,16.09,16.1,343500.0,12.8256,12.8336,12.8256,12.8336,343500.0
2014-04-21 13:00:00,16.09,16.1,16.09,16.09,524800.0,12.8256,12.8336,12.8256,12.8256,524800.0
2014-04-21 13:10:00,16.1,16.1,16.09,16.09,266900.0,12.8336,12.8336,12.8256,12.8256,266900.0
2014-04-21 13:20:00,16.1,16.1,16.08,16.09,449500.0,12.8336,12.8336,12.8176,12.8256,449500.0
2014-04-21 13:30:00,16.08,16.09,16.07,16.07,467400.0,12.8176,12.8256,12.8097,12.8097,467400.0
2014-04-21 13:40:00,16.07,16.08,16.06,16.07,893100.0,12.8097,12.8176,12.8017,12.8097,893100.0
2014-04-21 13:50:00,16.07,16.07,16.06,16.07,392700.0,12.8097,12.8097,12.8017,12.8097,392700.0
2014-04-21 14:00:00,16.07,16.08,16.07,16.07,498200.0,12.8097,12.8176,12.8097,12.8097,498200.0
2014-04-21 14:10:00,16.07,16.08,16.06,16.06,656800.0,12.8097,12.8176,12.8017,12.8017,656800.0
2014-04-21 14:20:00,16.07,16.07,16.06,16.07,372700.0,12.8097,12.8097,12.8017,12.8097,372700.0
2014-04-21 14:30:00,16.07,16.07,16.06,16.06,704900.0,12.8097,12.8097,12.8017,12.8017,704900.0
2014-04-21 14:40:00,16.07,16.07,16.04,16.06,1595700.0,12.8097,12.8097,12.7857,12.8017,1595700.0
2014-04-21 14:50:00,16.06,16.08,16.05,16.07,1190100.0,12.8017,12.8176,12.7937,12.8097,1190100.0
2014-04-21 15:00:00,16.08,16.08,16.06,16.07,652200.0,12.8176,12.8176,12.8017,12.8097,652200.0
2014-04-21 15:10:00,16.06,16.07,16.04,16.05,1305900.0,12.8017,12.8097,12.7857,12.7937,1305900.0
2014-04-21 15:20:00,16.05,16.06,16.03,16.05,1389100.0,12.7937,12.8017,12.7778,12.7937,1389100.0
2014-04-21 15:30:00,16.05,16.07,16.04,16.07,1583700.0,12.7937,12.8097,12.7857,12.8097,1583700.0
2014-04-21 15:40:00,16.07,16.08,16.06,16.07,1940300.0,12.8097,12.8176,12.8017,12.8097,1940300.0
2014-04-21 15:50:00,16.07,16.09,16.07,16.08,3127400.0,12.8097,12.8256,12.8097,12.8176,3127400.0
2014-04-22 09:30:00,16.09,16.13,16.06,16.09,3334500.0,12.8256,12.8575,12.8017,12.8256,3334500.0
2014-04-22 09:40:00,16.09,16.09,16.04,16.07,2287900.0,12.8256,12.8256,12.7857,12.8097,2287900.0
2014-04-22 09:50:00,16.07,16.17,16.06,16.16,2400600.0,12.8097,12.8894,12.8017,12.8814,2400600.0
2014-04-22 10:00:00,16.17,16.23,16.14,16.21,3045700.0,12.8894,12.9372,12.8655,12.9213,3045700.0
2014-04-22 10:10:00,16.21,16.25,16.2,16.21,2187900.0,12.9213,12.9531,12.9133,12.9213,2187900.0
2014-04-22 10:20:00,16.22,16.24,16.19,16.23,2223900.0,12.9292,12.9452,12.9053,12.9372,2223900.0
2014-04-22 10:30:00,16.23,16.27,16.22,16.25,2140900.0,12.9372,12.9691,12.9292,12.9531,2140900.0
2014-04-22 10:40:00,16.25,16.26,16.19,16.2,2988100.0,12.9531,12.9611,12.9053,12.9133,2988100.0
2014-04-22 10:50:00,16.19,16.23,16.19,16.21,1070400.0,12.9053,12.9372,12.9053,12.9213,1070400.0
2014-04-22 11:00:00,16.21,16.24,16.2,16.22,1633200.0,12.9213,12.9452,12.9133,12.9292,1633200.0
2014-04-22 11:10:00,16.22,16.26,16.21,16.25,1476200.0,12.9292,12.9611,12.9213,12.9531,1476200.0
2014-04-22 11:20:00,16.26,16.27,16.24,16.25,1591700.0,12.9611,12.9691,12.9452,12.9531,1591700.0
2014-04-22 11:30:00,16.25,16.25,16.23,16.24,1068700.0,12.9531,12.9531,12.9372,12.9452,1068700.0
2014-04-22 11:40:00,16.24,16.25,16.21,16.23,1065000.0,12.9452,12.9531,12.9213,12.9372,1065000.0
2014-04-22 11:50:00,16.23,16.24,16.22,16.23,655000.0,12.9372,12.9452,12.9292,12.9372,655000.0
2014-04-22 12:00:00,16.24,16.24,16.23,16.23,622300.0,12.9452,12.9452,12.9372,12.9372,622300.0
2014-04-22 12:10:00,16.24,16.25,16.23,16.25,1136800.0,12.9452,12.9531,12.9372,12.9531,1136800.0
2014-04-22 12:20:00,16.24,16.27,16.24,16.26,1265700.0,12.9452,12.9691,12.9452,12.9611,1265700.0
2014-04-22 12:30:00,16.25,16.27,16.25,16.27,930500.0,12.9531,12.9691,12.9531,12.9691,930500.0
2014-04-22 12:40:00,16.27,16.27,16.25,16.25,887100.0,12.9691,12.9691,12.9531,12.9531,887100.0
2014-04-22 12:50:00,16.25,16.26,16.24,16.25,991800.0,12.9531,12.9611,12.9452,12.9531,991800.0
2014-04-22 13:00:00,16.26,16.26,16.22,16.23,996600.0,12.9611,12.9611,12.9292,12.9372,996600.0
2014-04-22 13:10:00,16.24,16.26,16.22,16.23,1327800.0,12.9452,12.9611,12.9292,12.9372,1327800.0
2014-04-22 13:20:00,16.23,16.26,16.23,16.26,855600.0,12.9372,12.9611,12.9372,12.9611,855600.0
2014-04-22 13:30:00,16.26,16.28,16.25,16.28,1101200.0,12.9611,12.9771,12.9531,12.9771,1101200.0
2014-04-22 13:40:00,16.28,16.29,16.26,16.28,1228900.0,12.9771,12.985,12.9611,12.9771,1228900.0
2014-04-22 13:50:00,16.28,16.29,16.27,16.27,646300.0,12.9771,12.985,12.9691,12.9691,646300.0
2014-04-22 14:00:00,16.27,16.28,16.25,16.27,698400.0,12.9691,12.9771,12.9531,12.9691,698400.0
2014-04-22 14:10:00,16.27,16.27,16.23,16.25,1607500.0,12.9691,12.9691,12.9372,12.9531,1607500.0
2014-04-22 14:20:00,16.25,16.27,16.23,16.27,975200.0,12.9531,12.9691,12.9372,12.9691,975200.0
2014-04-22 14:30:00,16.27,16.3,16.26,16.29,2481800.0,12.9691,12.993,12.9611,12.985,2481800.0
2014-04-22 14:40:00,16.29,16.32,16.27,16.31,2764400.0,12.985,13.0089,12.9691,13.001,2764400.0
2014-04-22 14:50:00,16.31,16.32,16.29,16.31,1833500.0,13.001,13.0089,12.985,13.001,1833500.0
2014-04-22 15:00:00,16.31,16.31,16.29,16.29,1721500.0,13.001,13.001,12.985,12.985,1721500.0
2014-04-22 15:10:00,16.29,16.31,16.27,16.27,2893400.0,12.985,13.001,12.9691,12.9691,2893400.0
2014-04-22 15:20:00,16.28,16.3,16.26,16.26,2444900.0,12.9771,12.993,12.9611,12.9611,2444900.0
2014-04-22 15:30:00,16.26,16.29,16.26,16.26,2327700.0,12.9611,12.985,12.9611,12.9611,2327700.0
2014-04-22 15:40:00,16.27,16.31,16.26,16.31,2718600.0,12.9691,13.001,12.9611,13.001,2718600.0
2014-04-22 15:50:00,16.3,16.34,16.29,16.29,7295500.0,12.993,13.0249,12.985,12.985,7295500.0
2014-04-23 09:30:00,16.3,16.32,16.23,16.26,3813900.0,12.993,13.0089,12.9372,12.9611,3813900.0
2014-04-23 09:40:00,16.27,16.32,16.26,16.28,3186900.0,12.9691,13.0089,12.9611,12.9771,3186900.0
2014-04-23 09:50:00,16.27,16.35,16.27,16.34,1542200.0,12.9691,13.0329,12.9691,13.0249,1542200.0
2014-04-23 10:00:00,16.34,16.35,16.26,16.29,3458300.0,13.0249,13.0329,12.9611,12.985,3458300.0
2014-04-23 10:10:00,16.28,16.3,16.26,16.27,1595700.0,12.9771,12.993,12.9611,12.9691,1595700.0
2014-04-23 10:20:00,16.27,16.3,16.27,16.3,1134000.0,12.9691,12.993,12.9691,12.993,1134000.0
2014-04-23 10:30:00,16.29,16.3,16.27,16.27,760600.0,12.985,12.993,12.9691,12.9691,760600.0
2014-04-23 10:40:00,16.28,16.35,16.27,16.32,2114400.0,12.9771,13.0329,12.9691,13.0089,2114400.0
2014-04-23 10:50:00,16.32,16.35,16.31,16.32,1047100.0,13.0089,13.0329,13.001,13.0089,1047100.0
2014-04-23 11:00:00,16.32,16.34,16.32,16.34,500000.0,13.0089,13.0249,13.0089,13.0249,500000.0
2014-04-23 11:10:00,16.34,16.34,16.29,16.29,845500.0,13.0249,13.0249,12.985,12.985,845500.0
2014-04-23 11:20:00,16.3,16.3,16.26,16.27,1438800.0,12.993,12.993,12.9611,12.9691,1438800.0
2014-04-23 11:30:00,16.27,16.3,16.27,16.29,859200.0,12.9691,12.993,12.9691,12.985,859200.0
2014-04-23 11:40:00,16.3,16.3,16.28,16.29,822800.0,12.993,12.993,12.9771,12.985,822800.0
2014-04-23 11:50:00,16.29,16.29,16.27,16.29,868200.0,12.985,12.985,12.9691,12.985,868200.0
2014-04-23 12:00:00,16.29,16.3,16.27,16.28,529900.0,12.985,12.993,12.9691,12.9771,529900.0
2014-04-23 12:10:00,16.28,16.29,16.28,16.29,283000.0,12.9771,12.985,12.9771,12.985,283000.0
2014-04-23 12:20:00,16.29,16.29,16.27,16.29,568000.0,12.985,12.985,12.9691,12.985,568000.0
2014-04-23 12:30:00,16.29,16.32,16.28,16.31,808800.0,12.985,13.0089,12.9771,13.001,808800.0
2014-04-23 12:40:00,16.31,16.35,16.31,16.34,733700.0,13.001,13.0329,13.001,13.0249,733700.0
2014-04-23 12:50:00,16.35,16.35,16.32,16.32,486200.0,13.0329,13.0329,13.0089,13.0089,486200.0
2014-04-23 13:00:00,16.33,16.35,16.32,16.32,817300.0,13.0169,13.0329,13.0089,13.0089,817300.0
2014-04-23 13:10:00,16.32,16.33,16.29,16.31,837300.0,13.0089,13.0169,12.985,13.001,837300.0
2014-04-23 13:20:00,16.31,16.33,16.29,16.31,1042600.0,13.001,13.0169,12.985,13.001,1042600.0
2014-04-23 13:30:00,16.31,16.33,16.3,16.3,462500.0,13.001,13.0169,12.993,12.993,462500.0
2014-04-23 13:40:00,16.3,16.32,16.29,16.31,880000.0,12.993,13.0089,12.985,13.001,880000.0
2014-04-23 13:50:00,16.31,16.34,16.31,16.33,776900.0,13.001,13.0249,13.001,13.0169,776900.0
2014-04-23 14:00:00,16.32,16.34,16.31,16.34,777800.0,13.0089,13.0249,13.001,13.0249,777800.0
2014-04-23 14:10:00,16.34,16.34,16.3,16.3,475500.0,13.0249,13.0249,12.993,12.993,475500.0
2014-04-23 14:20:00,16.3,16.34,16.3,16.33,770000.0,12.993,13.0249,12.993,13.0169,770000.0
2014-04-23 14:30:00,16.32,16.34,16.32,16.32,639500.0,13.0089,13.0249,13.0089,13.0089,639500.0
2014-04-23 14:40:00,16.32,16.34,16.32,16.34,597100.0,13.0089,13.0249,13.0089,13.0249,597100.0
2014-04-23 14:50:00,16.34,16.35,16.33,16.34,1126600.0,13.0249,13.0329,13.0169,13.0249,1126600.0
2014-04-23 15:00:00,16.34,16.35,16.32,16.35,1097700.0,13.0249,13.0329,13.0089,13.0329,1097700.0
2014-04-23 15:10:00,16.34,16.35,16.34,16.34,310600.0,13.0249,13.0329,13.0249,13.0249,310600.0
2014-04-23 15:20:00,16.34,16.36,16.34,16.35,1267400.0,13.0249,13.0408,13.0249,13.0329,1267400.0
2014-04-23 15:30:00,16.35,16.36,16.34,16.36,1002800.0,13.0329,13.0408,13.0249,13.0408,1002800.0
2014-04-23 15:40:00,16.36,16.36,16.35,16.35,1183100.0,13.0408,13.0408,13.0329,13.0329,1183100.0
2014-04-23 15:50:00,16.36,16.4,16.35,16.36,5132500.0,13.0408,13.0727,13.0329,13.0408,5132500.0
2014-04-24 09:30:00,16.44,16.5,16.39,16.46,4969800.0,13.1046,13.1524,13.0647,13.1205,4969800.0
2014-04-24 09:40:00,16.46,16.47,16.24,16.27,5073500.0,13.1205,13.1285,12.9452,12.9691,5073500.0
2014-04-24 09:50:00,16.27,16.34,16.26,16.34,2706400.0,12.9691,13.0249,12.9611,13.0249,2706400.0
2014-04-24 10:00:00,16.34,16.34,16.22,16.23,2891300.0,13.0249,13.0249,12.9292,12.9372,2891300.0
2014-04-24 10:10:00,16.23,16.34,16.21,16.32,2981900.0,12.9372,13.0249,12.9213,13.0089,2981900.0
2014-04-24 10:20:00,16.33,16.35,16.31,16.33,1510700.0,13.0169,13.0329,13.001,13.0169,1510700.0
2014-04-24 10:30:00,16.33,16.39,16.32,16.37,1707000.0,13.0169,13.0647,13.0089,13.0488,1707000.0
2014-04-24 10:40:00,16.37,16.41,16.36,16.39,2385200.0,13.0488,13.0807,13.0408,13.0647,2385200.0
2014-04-24 10:50:00,16.39,16.39,16.35,16.37,1588600.0,13.0647,13.0647,13.0329,13.0488,1588600.0
2014-04-24 11:00:00,16.37,16.38,16.35,16.37,784100.0,13.0488,13.0568,13.0329,13.0488,784100.0
2014-04-24 11:10:00,16.37,16.46,16.36,16.45,1919200.0,13.0488,13.1205,13.0408,13.1126,1919200.0
2014-04-24 11:20:00,16.45,16.46,16.42,16.43,1188300.0,13.1126,13.1205,13.0887,13.0966,1188300.0
2014-04-24 11:30:00,16.43,16.45,16.42,16.45,1060400.0,13.0966,13.1126,13.0887,13.1126,1060400.0
2014-04-24 11:40:00,16.45,16.45,16.41,16.43,972800.0,13.1126,13.1126,13.0807,13.0966,972800.0
2014-04-24 11:50:00,16.43,16.43,16.38,16.41,915500.0,13.0966,13.0966,13.0568,13.0807,915500.0
2014-04-24 12:00:00,16.41,16.42,16.4,16.41,697300.0,13.0807,13.0887,13.0727,13.0807,697300.0
2014-04-24 12:10:00,16.41,16.42,16.4,16.41,359300.0,13.0807,13.0887,13.0727,13.0807,359300.0
2014-04-24 12:20:00,16.41,16.41,16.38,16.39,858300.0,13.0807,13.0807,13.0568,13.0647,858300.0
2014-04-24 12:30:00,16.39,16.44,16.39,16.43,925100.0,13.0647,13.1046,13.0647,13.0966,925100.0
2014-04-24 12:40:00,16.44,16.44,16.43,16.44,531300.0,13.1046,13.1046,13.0966,13.1046,531300.0
2014-04-24 12:50:00,16.44,16.45,16.43,16.43,666900.0,13.1046,13.1126,13.0966,13.0966,666900.0
2014-04-24 13:00:00,16.43,16.45,16.43,16.44,481600.0,13.0966,13.1126,13.0966,13.1046,481600.0
2014-04-24 13:10:00,16.45,16.46,16.44,16.45,835100.0,13.1126,13.1205,13.1046,13.1126,835100.0
2014-04-24 13:20:00,16.45,16.46,16.44,16.45,570200.0,13.1126,13.1205,13.1046,13.1126,570200.0
2014-04-24 13:30:00,16.44,16.45,16.4,16.4,1621000.0,13.1046,13.1126,13.0727,13.0727,1621000.0
2014-04-24 13:40:00,16.4,16.43,16.39,16.4,1011600.0,13.0727,13.0966,13.0647,13.0727,1011600.0
2014-04-24 13:50:00,16.39,16.41,16.37,16.39,950900.0,13.0647,13.0807,13.0488,13.0647,950900.0
2014-04-24 14:00:00,16.39,16.42,16.38,16.39,873400.0,13.0647,13.0887,13.0568,13.0647,873400.0
2014-04-24 14:10:00,16.39,16.4,16.36,16.38,1594300.0,13.0647,13.0727,13.0408,13.0568,1594300.0
2014-04-24 14:20:00,16.37,16.4,16.36,16.39,666500.0,13.0488,13.0727,13.0408,13.0647,666500.0
2014-04-24 14:30:00,16.4,16.41,16.37,16.4,830500.0,13.0727,13.0807,13.0488,13.0727,830500.0
2014-04-24 14:40:00,16.41,16.41,16.38,16.4,669600.0,13.0807,13.0807,13.0568,13.0727,669600.0
2014-04-24 14:50:00,16.4,16.4,16.36,16.39,819200.0,13.0727,13.0727,13.0408,13.0647,819200.0
2014-04-24 15:00:00,16.39,16.41,16.38,16.39,599800.0,13.0647,13.0807,13.0568,13.0647,599800.0
2014-04-24 15:10:00,16.39,16.41,16.39,16.39,376000.0,13.0647,13.0807,13.0647,13.0647,376000.0
2014-04-24 15:20:00,16.39,16.41,16.39,16.39,844700.0,13.0647,13.0807,13.0647,13.0647,844700.0
2014-04-24 15:30:00,16.39,16.4,16.37,16.39,997400.0,13.0647,13.0727,13.0488,13.0647,997400.0
2014-04-24 15:40:00,16.39,16.4,16.38,16.38,1215600.0,13.0647,13.0727,13.0568,13.0568,1215600.0
2014-04-24 15:50:00,16.38,16.4,16.31,16.35,15407600.0,13.0568,13.0727,13.001,13.0329,15407600.0
2014-04-25 09:30:00,16.1,16.15,16.07,16.08,6662300.0,12.8336,12.8734,12.8097,12.8176,6662300.0
2014-04-25 09:40:00,16.07,16.15,16.07,16.1,3649000.0,12.8097,12.8734,12.8097,12.8336,3649000.0
2014-04-25 09:50:00,16.1,16.16,16.09,16.13,2880000.0,12.8336,12.8814,12.8256,12.8575,2880000.0
2014-04-25 10:00:00,16.14,16.22,16.11,16.2,2455300.0,12.8655,12.9292,12.8415,12.9133,2455300.0
2014-04-25 10:10:00,16.21,16.23,16.17,16.21,3048100.0,12.9213,12.9372,12.8894,12.9213,3048100.0
2014-04-25 10:20:00,16.21,16.21,16.16,16.16,1691900.0,12.9213,12.9213,12.8814,12.8814,1691900.0
2014-04-25 10:30:00,16.16,16.18,16.11,16.13,1863800.0,12.8814,12.8973,12.8415,12.8575,1863800.0
2014-04-25 10:40:00,16.12,16.15,16.11,16.12,1277800.0,12.8495,12.8734,12.8415,12.8495,1277800.0
2014-04-25 10:50:00,16.13,16.14,16.09,16.1,1963400.0,12.8575,12.8655,12.8256,12.8336,1963400.0
2014-04-25 11:00:00,16.1,16.1,16.06,16.08,2166200.0,12.8336,12.8336,12.8017,12.8176,2166200.0
2014-04-25 11:10:00,16.08,16.12,16.07,16.1,1726500.0,12.8176,12.8495,12.8097,12.8336,1726500.0
2014-04-25 11:20:00,16.1,16.11,16.07,16.1,1702700.0,12.8336,12.8415,12.8097,12.8336,1702700.0
2014-04-25 11:30:00,16.1,16.11,16.09,16.09,1275700.0,12.8336,12.8415,12.8256,12.8256,1275700.0
2014-04-25 11:40:00,16.1,16.1,16.06,16.08,1187300.0,12.8336,12.8336,12.8017,12.8176,1187300.0
2014-04-25 11:50:00,16.07,16.11,16.07,16.09,806500.0,12.8097,12.8415,12.8097,12.8256,806500.0
2014-04-25 12:00:00,16.09,16.1,16.08,16.1,632400.0,12.8256,12.8336,12.8176,12.8336,632400.0
2014-04-25 12:10:00,16.1,16.12,16.09,16.1,1012400.0,12.8336,12.8495,12.8256,12.8336,1012400.0
2014-04-25 12:20:00,16.11,16.11,16.09,16.09,738300.0,12.8415,12.8415,12.8256,12.8256,738300.0
2014-04-25 12:30:00,16.09,16.1,16.06,16.07,1383100.0,12.8256,12.8336,12.8017,12.8097,1383100.0
2014-04-25 12:40:00,16.07,16.08,16.06,16.06,827900.0,12.8097,12.8176,12.8017,12.8017,827900.0
2014-04-25 12:50:00,16.06,16.07,16.06,16.06,425200.0,12.8017,12.8097,12.8017,12.8017,425200.0
2014-04-25 13:00:00,16.07,16.07,16.05,16.05,1030700.0,12.8097,12.8097,12.7937,12.7937,1030700.0
2014-04-25 13:10:00,16.06,16.06,16.04,16.04,1505900.0,12.8017,12.8017,12.7857,12.7857,1505900.0
2014-04-25 13:20:00,16.04,16.06,16.03,16.05,1263200.0,12.7857,12.8017,12.7778,12.7937,1263200.0
2014-04-25 13:30:00,16.05,16.06,16.02,16.05,1077500.0,12.7937,12.8017,12.7698,12.7937,1077500.0
2014-04-25 13:40:00,16.05,16.08,16.04,16.07,928100.0,12.7937,12.8176,12.7857,12.8097,928100.0
2014-04-25 13:50:00,16.07,16.07,16.04,16.05,694700.0,12.8097,12.8097,12.7857,12.7937,694700.0
2014-04-25 14:00:00,16.06,16.06,16.03,16.04,828900.0,12.8017,12.8017,12.7778,12.7857,828900.0
2014-04-25 14:10:00,16.04,16.04,16.0,16.01,1486300.0,12.7857,12.7857,12.7539,12.7618,1486300.0
2014-04-25 14:20:00,16.0,16.03,16.0,16.02,1267500.0,12.7539,12.7778,12.7539,12.7698,1267500.0
2014-04-25 14:30:00,16.02,16.03,15.97,16.02,3028800.0,12.7698,12.7778,12.7299,12.7698,3028800.0
2014-04-25 14:40:00,16.02,16.03,15.98,15.99,1614200.0,12.7698,12.7778,12.7379,12.7459,1614200.0
2014-04-25 14:50:00,15.99,16.01,15.96,15.96,1522900.0,12.7459,12.7618,12.722,12.722,1522900.0
2014-04-25 15:00:00,15.96,15.97,15.94,15.96,2443900.0,12.722,12.7299,12.706,12.722,2443900.0
2014-04-25 15:10:00,15.96,15.98,15.94,15.98,1841000.0,12.722,12.7379,12.706,12.7379,1841000.0
2014-04-25 15:20:00,15.98,15.99,15.96,15.98,1342600.0,12.7379,12.7459,12.722,12.7379,1342600.0
2014-04-25 15:30:00,15.97,16.0,15.97,15.98,2115400.0,12.7299,12.7539,12.7299,12.7379,2115400.0
2014-04-25 15:40:00,15.98,16.0,15.97,15.98,3486700.0,12.7379,12.7539,12.7299,12.7379,3486700.0
2014-04-25 15:50:00,15.98,15.98,15.93,15.95,8295800.0,12.7379,12.7379,12.6981,12.714,8295800.0
2014-04-28 09:30:00,15.33,15.38,15.06,15.15,32941400.0,12.2198,12.2597,12.0046,12.0763,32941400.0
2014-04-28 09:40:00,15.15,15.19,15.07,15.11,13552800.0,12.0763,12.1082,12.0125,12.0444,13552800.0
2014-04-28 09:50:00,15.12,15.2,15.11,15.16,10395200.0,12.0524,12.1162,12.0444,12.0843,10395200.0
2014-04-28 10:00:00,15.17,15.29,15.16,15.29,14912800.0,12.0923,12.1879,12.0843,12.1879,14912800.0
2014-04-28 10:10:00,15.28,15.41,15.25,15.32,15433900.0,12.1799,12.2836,12.156,12.2118,15433900.0
2014-04-28 10:20:00,15.31,15.35,15.24,15.26,7233100.0,12.2039,12.2357,12.1481,12.164,7233100.0
2014-04-28 10:30:00,15.27,15.4,15.25,15.31,10393400.0,12.172,12.2756,12.156,12.2039,10393400.0
2014-04-28 10:40:00,15.32,15.32,15.25,15.26,5697100.0,12.2118,12.2118,12.156,12.164,5697100.0
2014-04-28 10:50:00,15.25,15.26,15.17,15.17,7456000.0,12.156,12.164,12.0923,12.0923,7456000.0
2014-04-28 11:00:00,15.17,15.25,15.17,15.19,5887800.0,12.0923,12.156,12.0923,12.1082,5887800.0
2014-04-28 11:10:00,15.19,15.19,15.12,15.12,5623800.0,12.1082,12.1082,12.0524,12.0524,5623800.0
2014-04-28 11:20:00,15.13,15.15,15.1,15.13,8710200.0,12.0604,12.0763,12.0365,12.0604,8710200.0
2014-04-28 11:30:00,15.13,15.21,15.12,15.17,5434100.0,12.0604,12.1241,12.0524,12.0923,5434100.0
2014-04-28 11:40:00,15.17,15.22,15.16,15.18,5750800.0,12.0923,12.1321,12.0843,12.1002,5750800.0
2014-04-28 11:50:00,15.18,15.18,15.09,15.1,9651700.0,12.1002,12.1002,12.0285,12.0365,9651700.0
2014-04-28 12:00:00,15.1,15.16,15.09,15.15,4635900.0,12.0365,12.0843,12.0285,12.0763,4635900.0
2014-04-28 12:10:00,15.15,15.18,15.14,15.15,5163900.0,12.0763,12.1002,12.0683,12.0763,5163900.0
2014-04-28 12:20:00,15.15,15.15,15.1,15.11,2990200.0,12.0763,12.0763,12.0365,12.0444,2990200.0
2014-04-28 12:30:00,15.11,15.12,15.09,15.1,5231900.0,12.0444,12.0524,12.0285,12.0365,5231900.0
2014-04-28 12:40:00,15.1,15.12,15.07,15.1,4887600.0,12.0365,12.0524,12.0125,12.0365,4887600.0
2014-04-28 12:50:00,15.1,15.1,15.01,15.02,7097300.0,12.0365,12.0365,11.9647,11.9727,7097300.0
2014-04-28 13:00:00,15.02,15.03,14.97,14.98,9098800.0,11.9727,11.9807,11.9328,11.9408,9098800.0
2014-04-28 13:10:00,14.98,15.0,14.93,14.94,6460500.0,11.9408,11.9567,11.9009,11.9089,6460500.0
2014-04-28 13:20:00,14.94,14.95,14.87,14.9,7019900.0,11.9089,11.9169,11.8531,11.877,7019900.0
2014-04-28 13:30:00,14.89,14.93,14.86,14.93,5615200.0,11.8691,11.9009,11.8452,11.9009,5615200.0
2014-04-28 13:40:00,14.93,14.99,14.92,14.98,4807600.0,11.9009,11.9488,11.893,11.9408,4807600.0
2014-04-28 13:50:00,14.99,15.02,14.89,14.91,8722700.0,11.9488,11.9727,11.8691,11.885,8722700.0
2014-04-28 14:00:00,14.9,14.91,14.86,14.88,4470300.0,11.877,11.885,11.8452,11.8611,4470300.0
2014-04-28 14:10:00,14.89,14.91,14.88,14.91,4775300.0,11.8691,11.885,11.8611,11.885,4775300.0
2014-04-28 14:20:00,14.91,15.0,14.89,15.0,6679800.0,11.885,11.9567,11.8691,11.9567,6679800.0
2014-04-28 14:30:00,15.0,15.02,14.94,14.98,5349600.0,11.9567,11.9727,11.9089,11.9408,5349600.0
2014-04-28 14:40:00,14.98,14.98,14.92,14.95,3016800.0,11.9408,11.9408,11.893,11.9169,3016800.0
2014-04-28 14:50:00,14.96,14.98,14.93,14.94,3496900.0,11.9249,11.9408,11.9009,11.9089,3496900.0
2014-04-28 15:00:00,14.94,14.98,14.93,14.98,4411800.0,11.9089,11.9408,11.9009,11.9408,4411800.0
2014-04-28 15:10:00,14.98,14.98,14.95,14.98,4621900.0,11.9408,11.9408,11.9169,11.9408,4621900.0
2014-04-28 15:20:00,14.98,15.0,14.96,14.99,7233400.0,11.9408,11.9567,11.9249,11.9488,7233400.0
2014-04-28 15:30:00,14.99,15.01,14.96,14.98,10520100.0,11.9488,11.9647,11.9249,11.9408,10520100.0
2014-04-28 15:40:00,14.98,14.99,14.95,14.97,9428600.0,11.9408,11.9488,11.9169,11.9328,9428600.0
2014-04-28 15:50:00,14.98,15.0,14.95,14.96,14130700.0,11.9408,11.9567,11.9169,11.9249,14130700.0
2014-04-29 09:30:00,15.04,15.05,14.91,15.01,14477800.0,11.9886,11.9966,11.885,11.9647,14477800.0
2014-04-29 09:40:00,15.01,15.08,14.99,15.07,9874900.0,11.9647,12.0205,11.9488,12.0125,9874900.0
2014-04-29 09:50:00,15.08,15.11,15.06,15.09,5779600.0,12.0205,12.0444,12.0046,12.0285,5779600.0
2014-04-29 10:00:00,15.1,15.19,15.07,15.16,7530500.0,12.0365,12.1082,12.0125,12.0843,7530500.0
2014-04-29 10:10:00,15.16,15.19,15.12,15.16,4476300.0,12.0843,12.1082,12.0524,12.0843,4476300.0
2014-04-29 10:20:00,15.17,15.17,15.1,15.12,6404300.0,12.0923,12.0923,12.0365,12.0524,6404300.0
2014-04-29 10:30:00,15.11,15.15,15.1,15.15,3040700.0,12.0444,12.0763,12.0365,12.0763,3040700.0
2014-04-29 10:40:00,15.15,15.17,15.13,15.15,2821900.0,12.0763,12.0923,12.0604,12.0763,2821900.0
2014-04-29 10:50:00,15.15,15.17,15.11,15.12,2793000.0,12.0763,12.0923,12.0444,12.0524,2793000.0
2014-04-29 11:00:00,15.12,15.12,15.1,15.11,2399000.0,12.0524,12.0524,12.0365,12.0444,2399000.0
2014-04-29 11:10:00,15.11,15.11,15.07,15.09,3293500.0,12.0444,12.0444,12.0125,12.0285,3293500.0
2014-04-29 11:20:00,15.09,15.13,15.08,15.13,3319600.0,12.0285,12.0604,12.0205,12.0604,3319600.0
2014-04-29 11:30:00,15.13,15.15,15.1,15.15,2678900.0,12.0604,12.0763,12.0365,12.0763,2678900.0
2014-04-29 11:40:00,15.15,15.15,15.12,15.13,2153800.0,12.0763,12.0763,12.0524,12.0604,2153800.0
2014-04-29 11:50:00,15.14,15.17,15.12,15.15,2295700.0,12.0683,12.0923,12.0524,12.0763,2295700.0
2014-04-29 12:00:00,15.16,15.18,15.15,15.18,1679900.0,12.0843,12.1002,12.0763,12.1002,1679900.0
2014-04-29 12:10:00,15.18,15.2,15.17,15.2,2675700.0,12.1002,12.1162,12.0923,12.1162,2675700.0
2014-04-29 12:20:00,15.19,15.22,15.19,15.22,2247200.0,12.1082,12.1321,12.1082,12.1321,2247200.0
2014-04-29 12:30:00,15.21,15.23,15.2,15.23,1832700.0,12.1241,12.1401,12.1162,12.1401,1832700.0
2014-04-29 12:40:00,15.23,15.29,15.22,15.29,2634600.0,12.1401,12.1879,12.1321,12.1879,2634600.0
2014-04-29 12:50:00,15.29,15.3,15.26,15.28,2044800.0,12.1879,12.1959,12.164,12.1799,2044800.0
2014-04-29 13:00:00,15.27,15.28,15.24,15.26,2897300.0,12.172,12.1799,12.1481,12.164,2897300.0
2014-04-29 13:10:00,15.25,15.27,15.24,15.25,1827700.0,12.156,12.172,12.1481,12.156,1827700.0
2014-04-29 13:20:00,15.25,15.25,15.23,15.23,1815000.0,12.156,12.156,12.1401,12.1401,1815000.0
2014-04-29 13:30:00,15.23,15.24,15.2,15.2,2284500.0,12.1401,12.1481,12.1162,12.1162,2284500.0
2014-04-29 13:40:00,15.2,15.21,15.15,15.17,3705100.0,12.1162,12.1241,12.0763,12.0923,3705100.0
2014-04-29 13:50:00,15.17,15.19,15.16,15.19,1487600.0,12.0923,12.1082,12.0843,12.1082,1487600.0
2014-04-29 14:00:00,15.19,15.2,15.16,15.2,2111800.0,12.1082,12.1162,12.0843,12.1162,2111800.0
2014-04-29 14:10:00,15.19,15.22,15.19,15.2,1628400.0,12.1082,12.1321,12.1082,12.1162,1628400.0
2014-04-29 14:20:00,15.2,15.2,15.16,15.17,4531000.0,12.1162,12.1162,12.0843,12.0923,4531000.0
2014-04-29 14:30:00,15.18,15.19,15.17,15.17,1620300.0,12.1002,12.1082,12.0923,12.0923,1620300.0
2014-04-29 14:40:00,15.17,15.18,15.12,15.13,3493700.0,12.0923,12.1002,12.0524,12.0604,3493700.0
2014-04-29 14:50:00,15.12,15.15,15.12,15.14,4827600.0,12.0524,12.0763,12.0524,12.0683,4827600.0
2014-04-29 15:00:00,15.14,15.19,15.13,15.19,2116100.0,12.0683,12.1082,12.0604,12.1082,2116100.0
2014-04-29 15:10:00,15.19,15.19,15.17,15.18,1623600.0,12.1082,12.1082,12.0923,12.1002,1623600.0
2014-04-29 15:20:00,15.17,15.25,15.17,15.24,3677300.0,12.0923,12.156,12.0923,12.1481,3677300.0
2014-04-29 15:30:00,15.24,15.24,15.2,15.2,2033600.0,12.1481,12.1481,12.1162,12.1162,2033600.0
2014-04-29 15:40:00,15.21,15.23,15.2,15.21,4836500.0,12.1241,12.1401,12.1162,12.1241,4836500.0
2014-04-29 15:50:00,15.21,15.24,15.19,15.23,7589700.0,12.1241,12.1481,12.1082,12.1401,7589700.0
2014-04-30 09:30:00,15.26,15.27,15.17,15.17,4284700.0,12.164,12.172,12.0923,12.0923,4284700.0
2014-04-30 09:40:00,15.18,15.2,15.16,15.16,2592000.0,12.1002,12.1162,12.0843,12.0843,2592000.0
2014-04-30 09:50:00,15.16,15.19,15.13,15.18,3090500.0,12.0843,12.1082,12.0604,12.1002,3090500.0
2014-04-30 10:00:00,15.18,15.21,15.14,15.2,2445600.0,12.1002,12.1241,12.0683,12.1162,2445600.0
2014-04-30 10:10:00,15.2,15.23,15.19,15.21,2453600.0,12.1162,12.1401,12.1082,12.1241,2453600.0
2014-04-30 10:20:00,15.22,15.24,15.17,15.21,2240800.0,12.1321,12.1481,12.0923,12.1241,2240800.0
2014-04-30 10:30:00,15.21,15.23,15.17,15.18,1291300.0,12.1241,12.1401,12.0923,12.1002,1291300.0
2014-04-30 10:40:00,15.18,15.2,15.16,15.19,1611600.0,12.1002,12.1162,12.0843,12.1082,1611600.0
2014-04-30 10:50:00,15.19,15.2,15.17,15.18,1271800.0,12.1082,12.1162,12.0923,12.1002,1271800.0
2014-04-30 11:00:00,15.18,15.19,15.16,15.17,1055000.0,12.1002,12.1082,12.0843,12.0923,1055000.0
2014-04-30 11:10:00,15.16,15.17,15.15,15.16,1672800.0,12.0843,12.0923,12.0763,12.0843,1672800.0
2014-04-30 11:20:00,15.15,15.18,15.15,15.18,1557300.0,12.0763,12.1002,12.0763,12.1002,1557300.0
2014-04-30 11:30:00,15.18,15.19,15.16,15.18,1820200.0,12.1002,12.1082,12.0843,12.1002,1820200.0
2014-04-30 11:40:00,15.18,15.2,15.18,15.19,1105400.0,12.1002,12.1162,12.1002,12.1082,1105400.0
2014-04-30 11:50:00,15.19,15.2,15.18,15.19,713300.0,12.1082,12.1162,12.1002,12.1082,713300.0
2014-04-30 12:00:00,15.18,15.19,15.17,15.17,759200.0,12.1002,12.1082,12.0923,12.0923,759200.0
2014-04-30 12:10:00,15.18,15.18,15.16,15.17,796100.0,12.1002,12.1002,12.0843,12.0923,796100.0
2014-04-30 12:20:00,15.17,15.18,15.16,15.18,1512400.0,12.0923,12.1002,12.0843,12.1002,1512400.0
2014-04-30 12:30:00,15.18,15.18,15.16,15.18,629500.0,12.1002,12.1002,12.0843,12.1002,629500.0
2014-04-30 12:40:00,15.18,15.18,15.16,15.17,915800.0,12.1002,12.1002,12.0843,12.0923,915800.0
2014-04-30 12:50:00,15.18,15.19,15.17,15.18,977300.0,12.1002,12.1082,12.0923,12.1002,977300.0
2014-04-30 13:00:00,15.18,15.2,15.17,15.19,793700.0,12.1002,12.1162,12.0923,12.1082,793700.0
2014-04-30 13:10:00,15.2,15.2,15.17,15.18,753100.0,12.1162,12.1162,12.0923,12.1002,753100.0
2014-04-30 13:20:00,15.17,15.18,15.17,15.17,1007300.0,12.0923,12.1002,12.0923,12.0923,1007300.0
2014-04-30 13:30:00,15.17,15.2,15.17,15.18,1541500.0,12.0923,12.1162,12.0923,12.1002,1541500.0
2014-04-30 13:40:00,15.18,15.19,15.17,15.19,604200.0,12.1002,12.1082,12.0923,12.1082,604200.0
2014-04-30 13:50:00,15.19,15.19,15.16,15.17,1926100.0,12.1082,12.1082,12.0843,12.0923,1926100.0
2014-04-30 14:00:00,15.17,15.22,15.16,15.19,2717900.0,12.0923,12.1321,12.0843,12.1082,2717900.0
2014-04-30 14:10:00,15.19,15.19,15.15,15.18,2107700.0,12.1082,12.1082,12.0763,12.1002,2107700.0
2014-04-30 14:20:00,15.18,15.2,15.17,15.18,1107600.0,12.1002,12.1162,12.0923,12.1002,1107600.0
2014-04-30 14:30:00,15.19,15.22,15.18,15.18,1445700.0,12.1082,12.1321,12.1002,12.1002,1445700.0
2014-04-30 14:40:00,15.18,15.21,15.18,15.21,2111600.0,12.1002,12.1241,12.1002,12.1241,2111600.0
2014-04-30 14:50:00,15.21,15.22,15.19,15.21,1533200.0,12.1241,12.1321,12.1082,12.1241,1533200.0
2014-04-30 15:00:00,15.2,15.21,15.17,15.17,1379200.0,12.1162,12.1241,12.0923,12.0923,1379200.0
2014-04-30 15:10:00,15.17,15.19,15.16,15.19,1680700.0,12.0923,12.1082,12.0843,12.1082,1680700.0
2014-04-30 15:20:00,15.19,15.19,15.16,15.18,2415200.0,12.1082,12.1082,12.0843,12.1002,2415200.0
2014-04-30 15:30:00,15.18,15.2,15.17,15.17,3146800.0,12.1002,12.1162,12.0923,12.0923,3146800.0
2014-04-30 15:40:00,15.18,15.18,15.15,15.15,4359100.0,12.1002,12.1002,12.0763,12.0763,4359100.0
2014-04-30 15:50:00,15.15,15.17,15.14,15.15,6348200.0,12.0763,12.0923,12.0683,12.0763,6348200.0
2014-05-01 09:30:00,15.14,15.19,15.12,15.16,3178400.0,12.0683,12.1082,12.0524,12.0843,3178400.0
2014-05-01 09:40:00,15.17,15.22,15.16,15.19,2732000.0,12.0923,12.1321,12.0843,12.1082,2732000.0
2014-05-01 09:50:00,15.19,15.19,15.14,15.15,3008400.0,12.1082,12.1082,12.0683,12.0763,3008400.0
2014-05-01 10:00:00,15.16,15.19,15.14,15.16,2242200.0,12.0843,12.1082,12.0683,12.0843,2242200.0
2014-05-01 10:10:00,15.16,15.18,15.12,15.16,2546400.0,12.0843,12.1002,12.0524,12.0843,2546400.0
2014-05-01 10:20:00,15.16,15.19,15.15,15.17,1972700.0,12.0843,12.1082,12.0763,12.0923,1972700.0
2014-05-01 10:30:00,15.17,15.2,15.17,15.19,2509300.0,12.0923,12.1162,12.0923,12.1082,2509300.0
2014-05-01 10:40:00,15.19,15.19,15.15,15.16,2726300.0,12.1082,12.1082,12.0763,12.0843,2726300.0
2014-05-01 10:50:00,15.17,15.18,15.15,15.17,2547600.0,12.0923,12.1002,12.0763,12.0923,2547600.0
2014-05-01 11:00:00,15.18,15.18,15.13,15.16,2445200.0,12.1002,12.1002,12.0604,12.0843,2445200.0
2014-05-01 11:10:00,15.16,15.18,15.15,15.17,1428900.0,12.0843,12.1002,12.0763,12.0923,1428900.0
2014-05-01 11:20:00,15.17,15.19,15.15,15.19,1041500.0,12.0923,12.1082,12.0763,12.1082,1041500.0
2014-05-01 11:30:00,15.19,15.2,15.18,15.18,917600.0,12.1082,12.1162,12.1002,12.1002,917600.0
2014-05-01 11:40:00,15.18,15.19,15.17,15.18,833500.0,12.1002,12.1082,12.0923,12.1002,833500.0
2014-05-01 11:50:00,15.17,15.19,15.16,15.17,773200.0,12.0923,12.1082,12.0843,12.0923,773200.0
2014-05-01 12:00:00,15.17,15.2,15.16,15.18,986700.0,12.0923,12.1162,12.0843,12.1002,986700.0
2014-05-01 12:10:00,15.19,15.19,15.17,15.18,847400.0,12.1082,12.1082,12.0923,12.1002,847400.0
2014-05-01 12:20:00,15.17,15.2,15.17,15.2,867700.0,12.0923,12.1162,12.0923,12.1162,867700.0
2014-05-01 12:30:00,15.2,15.2,15.17,15.17,1209400.0,12.1162,12.1162,12.0923,12.0923,1209400.0
2014-05-01 12:40:00,15.17,15.18,15.16,15.16,587900.0,12.0923,12.1002,12.0843,12.0843,587900.0
2014-05-01 12:50:00,15.17,15.17,15.15,15.16,566300.0,12.0923,12.0923,12.0763,12.0843,566300.0
2014-05-01 13:00:00,15.16,15.18,15.15,15.17,994000.0,12.0843,12.1002,12.0763,12.0923,994000.0
2014-05-01 13:10:00,15.17,15.17,15.14,15.14,454700.0,12.0923,12.0923,12.0683,12.0683,454700.0
2014-05-01 13:20:00,15.14,15.15,15.13,15.13,655400.0,12.0683,12.0763,12.0604,12.0604,655400.0
2014-05-01 13:30:00,15.13,15.14,15.1,15.12,2274900.0,12.0604,12.0683,12.0365,12.0524,2274900.0
2014-05-01 13:40:00,15.11,15.13,15.1,15.1,1009900.0,12.0444,12.0604,12.0365,12.0365,1009900.0
2014-05-01 13:50:00,15.11,15.11,15.06,15.08,1322700.0,12.0444,12.0444,12.0046,12.0205,1322700.0
2014-05-01 14:00:00,15.08,15.1,15.06,15.1,1537300.0,12.0205,12.0365,12.0046,12.0365,1537300.0
2014-05-01 14:10:00,15.1,15.11,15.09,15.09,754300.0,12.0365,12.0444,12.0285,12.0285,754300.0
2014-05-01 14:20:00,15.09,15.13,15.09,15.12,781300.0,12.0285,12.0604,12.0285,12.0524,781300.0
2014-05-01 14:30:00,15.13,15.13,15.09,15.1,821600.0,12.0604,12.0604,12.0285,12.0365,821600.0
2014-05-01 14:40:00,15.1,15.11,15.06,15.07,1563100.0,12.0365,12.0444,12.0046,12.0125,1563100.0
2014-05-01 14:50:00,15.08,15.08,15.06,15.08,1071500.0,12.0205,12.0205,12.0046,12.0205,1071500.0
2014-05-01 15:00:00,15.08,15.1,15.07,15.09,1166700.0,12.0205,12.0365,12.0125,12.0285,1166700.0
2014-05-01 15:10:00,15.09,15.12,15.06,15.1,1250400.0,12.0285,12.0524,12.0046,12.0365,1250400.0
2014-05-01 15:20:00,15.1,15.1,15.05,15.06,1780200.0,12.0365,12.0365,11.9966,12.0046,1780200.0
2014-05-01 15:30:00,15.05,15.08,15.03,15.05,1911100.0,11.9966,12.0205,11.9807,11.9966,1911100.0
2014-05-01 15:40:00,15.06,15.07,15.04,15.06,2406400.0,12.0046,12.0125,11.9886,12.0046,2406400.0
2014-05-01 15:50:00,15.06,15.09,15.04,15.08,5900000.0,12.0046,12.0285,11.9886,12.0205,5900000.0
2014-05-02 09:30:00,15.18,15.19,15.12,15.18,4219100.0,12.1002,12.1082,12.0524,12.1002,4219100.0
2014-05-02 09:40:00,15.18,15.23,15.16,15.19,3911800.0,12.1002,12.1401,12.0843,12.1082,3911800.0
2014-05-02 09:50:00,15.18,15.24,15.18,15.24,2410800.0,12.1002,12.1481,12.1002,12.1481,2410800.0
2014-05-02 10:00:00,15.23,15.29,15.23,15.27,3657300.0,12.1401,12.1879,12.1401,12.172,3657300.0
2014-05-02 10:10:00,15.28,15.29,15.23,15.23,2286000.0,12.1799,12.1879,12.1401,12.1401,2286000.0
2014-05-02 10:20:00,15.23,15.25,15.21,15.25,2132900.0,12.1401,12.156,12.1241,12.156,2132900.0
2014-05-02 10:30:00,15.25,15.25,15.21,15.23,1459000.0,12.156,12.156,12.1241,12.1401,1459000.0
2014-05-02 10:40:00,15.23,15.25,15.12,15.12,3584100.0,12.1401,12.156,12.0524,12.0524,3584100.0
2014-05-02 10:50:00,15.12,15.15,15.1,15.12,2590700.0,12.0524,12.0763,12.0365,12.0524,2590700.0
2014-05-02 11:00:00,15.12,15.17,15.12,15.17,1535300.0,12.0524,12.0923,12.0524,12.0923,1535300.0
2014-05-02 11:10:00,15.17,15.17,15.16,15.17,1190100.0,12.0923,12.0923,12.0843,12.0923,1190100.0
2014-05-02 11:20:00,15.17,15.18,15.13,15.15,1842500.0,12.0923,12.1002,12.0604,12.0763,1842500.0
2014-05-02 11:30:00,15.15,15.19,15.14,15.17,1210800.0,12.0763,12.1082,12.0683,12.0923,1210800.0
2014-05-02 11:40:00,15.17,15.21,15.16,15.21,1276700.0,12.0923,12.1241,12.0843,12.1241,1276700.0
2014-05-02 11:50:00,15.21,15.21,15.19,15.21,1073800.0,12.1241,12.1241,12.1082,12.1241,1073800.0
2014-05-02 12:00:00,15.21,15.24,15.19,15.23,2428900.0,12.1241,12.1481,12.1082,12.1401,2428900.0
2014-05-02 12:10:00,15.22,15.24,15.22,15.23,609400.0,12.1321,12.1481,12.1321,12.1401,609400.0
2014-05-02 12:20:00,15.23,15.25,15.23,15.24,868100.0,12.1401,12.156,12.1401,12.1481,868100.0
2014-05-02 12:30:00,15.24,15.25,15.22,15.24,1540300.0,12.1481,12.156,12.1321,12.1481,1540300.0
2014-05-02 12:40:00,15.24,15.25,15.22,15.25,937200.0,12.1481,12.156,12.1321,12.156,937200.0
2014-05-02 12:50:00,15.25,15.25,15.24,15.25,469300.0,12.156,12.156,12.1481,12.156,469300.0
2014-05-02 13:00:00,15.25,15.27,15.24,15.25,1812500.0,12.156,12.172,12.1481,12.156,1812500.0
2014-05-02 13:10:00,15.25,15.26,15.22,15.23,1499400.0,12.156,12.164,12.1321,12.1401,1499400.0
2014-05-02 13:20:00,15.22,15.23,15.21,15.22,897700.0,12.1321,12.1401,12.1241,12.1321,897700.0
2014-05-02 13:30:00,15.23,15.23,15.18,15.18,1169900.0,12.1401,12.1401,12.1002,12.1002,1169900.0
2014-05-02 13:40:00,15.18,15.2,15.17,15.19,1034400.0,12.1002,12.1162,12.0923,12.1082,1034400.0
2014-05-02 13:50:00,15.19,15.21,15.18,15.18,915700.0,12.1082,12.1241,12.1002,12.1002,915700.0
2014-05-02 14:00:00,15.19,15.19,15.16,15.18,1194000.0,12.1082,12.1082,12.0843,12.1002,1194000.0
2014-05-02 14:10:00,15.18,15.2,15.17,15.2,686500.0,12.1002,12.1162,12.0923,12.1162,686500.0
2014-05-02 14:20:00,15.2,15.2,15.17,15.19,795100.0,12.1162,12.1162,12.0923,12.1082,795100.0
2014-05-02 14:30:00,15.19,15.21,15.18,15.2,726200.0,12.1082,12.1241,12.1002,12.1162,726200.0
2014-05-02 14:40:00,15.2,15.2,15.19,15.2,359900.0,12.1162,12.1162,12.1082,12.1162,359900.0
2014-05-02 14:50:00,15.19,15.2,15.19,15.2,414800.0,12.1082,12.1162,12.1082,12.1162,414800.0
2014-05-02 15:00:00,15.2,15.24,15.19,15.24,1129500.0,12.1162,12.1481,12.1082,12.1481,1129500.0
2014-05-02 15:10:00,15.24,15.26,15.21,15.25,2142800.0,12.1481,12.164,12.1241,12.156,2142800.0
2014-05-02 15:20:00,15.26,15.26,15.22,15.23,1230500.0,12.164,12.164,12.1321,12.1401,1230500.0
2014-05-02 15:30:00,15.23,15.23,15.21,15.22,942500.0,12.1401,12.1401,12.1241,12.1321,942500.0
2014-05-02 15:40:00,15.22,15.24,15.21,15.23,1786400.0,12.1321,12.1481,12.1241,12.1401,1786400.0
2014-05-02 15:50:00,15.23,15.25,15.22,15.24,3896600.0,12.1401,12.156,12.1321,12.1481,3896600.0
2014-05-05 09:30:00,15.08,15.09,15.02,15.06,5237100.0,12.0205,12.0285,11.9727,12.0046,5237100.0
2014-05-05 09:40:00,15.07,15.07,15.03,15.03,2564400.0,12.0125,12.0125,11.9807,11.9807,2564400.0
2014-05-05 09:50:00,15.04,15.07,15.03,15.05,2379100.0,11.9886,12.0125,11.9807,11.9966,2379100.0
2014-05-05 10:00:00,15.06,15.08,15.04,15.08,2357100.0,12.0046,12.0205,11.9886,12.0205,2357100.0
2014-05-05 10:10:00,15.08,15.11,15.07,15.1,2470200.0,12.0205,12.0444,12.0125,12.0365,2470200.0
2014-05-05 10:20:00,15.1,15.11,15.07,15.08,1630600.0,12.0365,12.0444,12.0125,12.0205,1630600.0
2014-05-05 10:30:00,15.09,15.11,15.08,15.08,1454200.0,12.0285,12.0444,12.0205,12.0205,1454200.0
2014-05-05 10:40:00,15.09,15.13,15.09,15.1,1398200.0,12.0285,12.0604,12.0285,12.0365,1398200.0
2014-05-05 10:50:00,15.11,15.12,15.09,15.1,1149100.0,12.0444,12.0524,12.0285,12.0365,1149100.0
2014-05-05 11:00:00,15.09,15.1,15.08,15.09,633600.0,12.0285,12.0365,12.0205,12.0285,633600.0
2014-05-05 11:10:00,15.09,15.09,15.07,15.08,797900.0,12.0285,12.0285,12.0125,12.0205,797900.0
2014-05-05 11:20:00,15.08,15.08,15.05,15.07,1455800.0,12.0205,12.0205,11.9966,12.0125,1455800.0
2014-05-05 11:30:00,15.07,15.09,15.07,15.08,916700.0,12.0125,12.0285,12.0125,12.0205,916700.0
2014-05-05 11:40:00,15.08,15.1,15.07,15.09,1417100.0,12.0205,12.0365,12.0125,12.0285,1417100.0
2014-05-05 11:50:00,15.1,15.1,15.08,15.09,482400.0,12.0365,12.0365,12.0205,12.0285,482400.0
2014-05-05 12:00:00,15.08,15.09,15.08,15.08,514600.0,12.0205,12.0285,12.0205,12.0205,514600.0
2014-05-05 12:10:00,15.08,15.1,15.08,15.1,557600.0,12.0205,12.0365,12.0205,12.0365,557600.0
2014-05-05 12:20:00,15.1,15.1,15.09,15.1,183400.0,12.0365,12.0365,12.0285,12.0365,183400.0
2014-05-05 12:30:00,15.1,15.1,15.09,15.1,379500.0,12.0365,12.0365,12.0285,12.0365,379500.0
2014-05-05 12:40:00,15.1,15.1,15.08,15.09,358700.0,12.0365,12.0365,12.0205,12.0285,358700.0
2014-05-05 12:50:00,15.09,15.09,15.06,15.07,679000.0,12.0285,12.0285,12.0046,12.0125,679000.0
2014-05-05 13:00:00,15.07,15.07,15.06,15.06,663900.0,12.0125,12.0125,12.0046,12.0046,663900.0
2014-05-05 13:10:00,15.06,15.07,15.05,15.06,838600.0,12.0046,12.0125,11.9966,12.0046,838600.0
2014-05-05 13:20:00,15.05,15.06,15.05,15.06,496900.0,11.9966,12.0046,11.9966,12.0046,496900.0
2014-05-05 13:30:00,15.06,15.06,15.05,15.05,559900.0,12.0046,12.0046,11.9966,11.9966,559900.0
2014-05-05 13:40:00,15.05,15.07,15.05,15.07,821700.0,11.9966,12.0125,11.9966,12.0125,821700.0
2014-05-05 13:50:00,15.07,15.07,15.05,15.06,1135400.0,12.0125,12.0125,11.9966,12.0046,1135400.0
2014-05-05 14:00:00,15.06,15.06,15.05,15.06,519200.0,12.0046,12.0046,11.9966,12.0046,519200.0
2014-05-05 14:10:00,15.06,15.06,15.05,15.06,385400.0,12.0046,12.0046,11.9966,12.0046,385400.0
2014-05-05 14:20:00,15.06,15.06,15.05,15.06,411900.0,12.0046,12.0046,11.9966,12.0046,411900.0
2014-05-05 14:30:00,15.06,15.06,15.05,15.06,858700.0,12.0046,12.0046,11.9966,12.0046,858700.0
2014-05-05 14:40:00,15.06,15.08,15.05,15.08,881100.0,12.0046,12.0205,11.9966,12.0205,881100.0
2014-05-05 14:50:00,15.08,15.1,15.06,15.09,1720200.0,12.0205,12.0365,12.0046,12.0285,1720200.0
2014-05-05 15:00:00,15.09,15.09,15.07,15.09,839500.0,12.0285,12.0285,12.0125,12.0285,839500.0
2014-05-05 15:10:00,15.09,15.1,15.08,15.08,669300.0,12.0285,12.0365,12.0205,12.0205,669300.0
2014-05-05 15:20:00,15.09,15.09,15.08,15.09,792200.0,12.0285,12.0285,12.0205,12.0285,792200.0
2014-05-05 15:30:00,15.09,15.09,15.07,15.08,1014000.0,12.0285,12.0285,12.0125,12.0205,1014000.0
2014-05-05 15:40:00,15.08,15.09,15.06,15.09,1725300.0,12.0205,12.0285,12.0046,12.0285,1725300.0
2014-05-05 15:50:00,15.09,15.09,15.08,15.09,3553800.0,12.0285,12.0285,12.0205,12.0285,3553800.0
2014-05-06 09:30:00,15.03,15.03,14.9,14.94,7242800.0,11.9807,11.9807,11.877,11.9089,7242800.0
2014-05-06 09:40:00,14.94,14.95,14.91,14.95,3585000.0,11.9089,11.9169,11.885,11.9169,3585000.0
2014-05-06 09:50:00,14.94,14.95,14.9,14.93,2484000.0,11.9089,11.9169,11.877,11.9009,2484000.0
2014-05-06 10:00:00,14.92,14.94,14.9,14.91,3127900.0,11.893,11.9089,11.877,11.885,3127900.0
2014-05-06 10:10:00,14.91,14.92,14.88,14.92,3464000.0,11.885,11.893,11.8611,11.893,3464000.0
2014-05-06 10:20:00,14.92,14.94,14.91,14.92,2351500.0,11.893,11.9089,11.885,11.893,2351500.0
2014-05-06 10:30:00,14.93,14.94,14.92,14.93,1577300.0,11.9009,11.9089,11.893,11.9009,1577300.0
2014-05-06 10:40:00,14.92,14.93,14.9,14.91,1581500.0,11.893,11.9009,11.877,11.885,1581500.0
2014-05-06 10:50:00,14.91,14.91,14.88,14.88,1978900.0,11.885,11.885,11.8611,11.8611,1978900.0
2014-05-06 11:00:00,14.88,14.89,14.87,14.88,1771100.0,11.8611,11.8691,11.8531,11.8611,1771100.0
2014-05-06 11:10:00,14.88,14.89,14.87,14.88,1774200.0,11.8611,11.8691,11.8531,11.8611,1774200.0
2014-05-06 11:20:00,14.88,14.89,14.87,14.87,1687300.0,11.8611,11.8691,11.8531,11.8531,1687300.0
2014-05-06 11:30:00,14.88,14.89,14.87,14.89,1138400.0,11.8611,11.8691,11.8531,11.8691,1138400.0
2014-05-06 11:40:00,14.89,14.9,14.88,14.88,1485500.0,11.8691,11.877,11.8611,11.8611,1485500.0
2014-05-06 11:50:00,14.89,14.89,14.88,14.88,593200.0,11.8691,11.8691,11.8611,11.8611,593200.0
2014-05-06 12:00:00,14.89,14.89,14.87,14.88,1052800.0,11.8691,11.8691,11.8531,11.8611,1052800.0
2014-05-06 12:10:00,14.87,14.88,14.86,14.87,1357000.0,11.8531,11.8611,11.8452,11.8531,1357000.0
2014-05-06 12:20:00,14.86,14.87,14.85,14.86,1268800.0,11.8452,11.8531,11.8372,11.8452,1268800.0
2014-05-06 12:30:00,14.86,14.86,14.84,14.86,1775100.0,11.8452,11.8452,11.8292,11.8452,1775100.0
2014-05-06 12:40:00,14.86,14.86,14.84,14.86,1302600.0,11.8452,11.8452,11.8292,11.8452,1302600.0
2014-05-06 12:50:00,14.85,14.86,14.84,14.85,666400.0,11.8372,11.8452,11.8292,11.8372,666400.0
2014-05-06 13:00:00,14.85,14.85,14.82,14.82,1329400.0,11.8372,11.8372,11.8133,11.8133,1329400.0
2014-05-06 13:10:00,14.83,14.83,14.81,14.82,1613400.0,11.8212,11.8212,11.8053,11.8133,1613400.0
2014-05-06 13:20:00,14.82,14.82,14.79,14.79,2964600.0,11.8133,11.8133,11.7894,11.7894,2964600.0
2014-05-06 13:30:00,14.79,14.8,14.78,14.79,1962100.0,11.7894,11.7973,11.7814,11.7894,1962100.0
2014-05-06 13:40:00,14.79,14.79,14.73,14.77,3402200.0,11.7894,11.7894,11.7415,11.7734,3402200.0
2014-05-06 13:50:00,14.77,14.79,14.75,14.77,2873800.0,11.7734,11.7894,11.7575,11.7734,2873800.0
2014-05-06 14:00:00,14.77,14.79,14.74,14.79,2320600.0,11.7734,11.7894,11.7495,11.7894,2320600.0
2014-05-06 14:10:00,14.78,14.79,14.77,14.78,1373900.0,11.7814,11.7894,11.7734,11.7814,1373900.0
2014-05-06 14:20:00,14.78,14.79,14.74,14.77,2172200.0,11.7814,11.7894,11.7495,11.7734,2172200.0
2014-05-06 14:30:00,14.77,14.78,14.75,14.78,1019900.0,11.7734,11.7814,11.7575,11.7814,1019900.0
2014-05-06 14:40:00,14.78,14.79,14.77,14.78,1274500.0,11.7814,11.7894,11.7734,11.7814,1274500.0
2014-05-06 14:50:00,14.78,14.79,14.75,14.76,1544600.0,11.7814,11.7894,11.7575,11.7654,1544600.0
2014-05-06 15:00:00,14.76,14.76,14.72,14.73,2414200.0,11.7654,11.7654,11.7336,11.7415,2414200.0
2014-05-06 15:10:00,14.73,14.78,14.72,14.77,3614500.0,11.7415,11.7814,11.7336,11.7734,3614500.0
2014-05-06 15:20:00,14.77,14.78,14.74,14.74,1708300.0,11.7734,11.7814,11.7495,11.7495,1708300.0
2014-05-06 15:30:00,14.74,14.75,14.73,14.75,3198400.0,11.7495,11.7575,11.7415,11.7575,3198400.0
2014-05-06 15:40:00,14.75,14.76,14.73,14.75,2947300.0,11.7575,11.7654,11.7415,11.7575,2947300.0
2014-05-06 15:50:00,14.75,14.76,14.73,14.74,6968600.0,11.7575,11.7654,11.7415,11.7495,6968600.0
2014-05-07 09:30:00,14.86,14.9,14.76,14.82,5430700.0,11.8452,11.877,11.7654,11.8133,5430700.0
2014-05-07 09:40:00,14.81,14.89,14.79,14.88,2866600.0,11.8053,11.8691,11.7894,11.8611,2866600.0
2014-05-07 09:50:00,14.88,14.89,14.84,14.85,2782400.0,11.8611,11.8691,11.8292,11.8372,2782400.0
2014-05-07 10:00:00,14.85,14.88,14.78,14.79,3153200.0,11.8372,11.8611,11.7814,11.7894,3153200.0
2014-05-07 10:10:00,14.79,14.79,14.75,14.77,2967200.0,11.7894,11.7894,11.7575,11.7734,2967200.0
2014-05-07 10:20:00,14.77,14.8,14.76,14.8,2952400.0,11.7734,11.7973,11.7654,11.7973,2952400.0
2014-05-07 10:30:00,14.8,14.83,14.78,14.83,2562100.0,11.7973,11.8212,11.7814,11.8212,2562100.0
2014-05-07 10:40:00,14.83,14.84,14.78,14.82,1918200.0,11.8212,11.8292,11.7814,11.8133,1918200.0
2014-05-07 10:50:00,14.82,14.83,14.81,14.81,1490700.0,11.8133,11.8212,11.8053,11.8053,1490700.0
2014-05-07 11:00:00,14.82,14.82,14.78,14.82,1558300.0,11.8133,11.8133,11.7814,11.8133,1558300.0
2014-05-07 11:10:00,14.82,14.85,14.81,14.83,1341600.0,11.8133,11.8372,11.8053,11.8212,1341600.0
2014-05-07 11:20:00,14.83,14.83,14.81,14.83,860200.0,11.8212,11.8212,11.8053,11.8212,860200.0
2014-05-07 11:30:00,14.83,14.87,14.82,14.86,1757600.0,11.8212,11.8531,11.8133,11.8452,1757600.0
2014-05-07 11:40:00,14.87,14.89,14.86,14.89,1964500.0,11.8531,11.8691,11.8452,11.8691,1964500.0
2014-05-07 11:50:00,14.89,14.89,14.88,14.89,1009600.0,11.8691,11.8691,11.8611,11.8691,1009600.0
2014-05-07 12:00:00,14.89,14.89,14.86,14.88,1212100.0,11.8691,11.8691,11.8452,11.8611,1212100.0
2014-05-07 12:10:00,14.89,14.9,14.87,14.9,1629100.0,11.8691,11.877,11.8531,11.877,1629100.0
2014-05-07 12:20:00,14.89,14.92,14.89,14.9,1706700.0,11.8691,11.893,11.8691,11.877,1706700.0
2014-05-07 12:30:00,14.9,14.91,14.87,14.89,1264300.0,11.877,11.885,11.8531,11.8691,1264300.0
2014-05-07 12:40:00,14.89,14.89,14.84,14.85,1229100.0,11.8691,11.8691,11.8292,11.8372,1229100.0
2014-05-07 12:50:00,14.86,14.88,14.84,14.87,1100200.0,11.8452,11.8611,11.8292,11.8531,1100200.0
2014-05-07 13:00:00,14.87,14.9,14.86,14.88,1630000.0,11.8531,11.877,11.8452,11.8611,1630000.0
2014-05-07 13:10:00,14.88,14.89,14.86,14.86,1869200.0,11.8611,11.8691,11.8452,11.8452,1869200.0
2014-05-07 13:20:00,14.86,14.87,14.85,14.86,562800.0,11.8452,11.8531,11.8372,11.8452,562800.0
2014-05-07 13:30:00,14.85,14.88,14.85,14.86,1329400.0,11.8372,11.8611,11.8372,11.8452,1329400.0
2014-05-07 13:40:00,14.85,14.86,14.82,14.83,967400.0,11.8372,11.8452,11.8133,11.8212,967400.0
2014-05-07 13:50:00,14.82,14.83,14.81,14.81,1554400.0,11.8133,11.8212,11.8053,11.8053,1554400.0
2014-05-07 14:00:00,14.82,14.84,14.81,14.84,1046700.0,11.8133,11.8292,11.8053,11.8292,1046700.0
2014-05-07 14:10:00,14.83,14.85,14.83,14.85,641600.0,11.8212,11.8372,11.8212,11.8372,641600.0
2014-05-07 14:20:00,14.85,14.85,14.83,14.84,1099400.0,11.8372,11.8372,11.8212,11.8292,1099400.0
2014-05-07 14:30:00,14.85,14.85,14.84,14.85,607800.0,11.8372,11.8372,11.8292,11.8372,607800.0
2014-05-07 14:40:00,14.84,14.85,14.81,14.82,1310600.0,11.8292,11.8372,11.8053,11.8133,1310600.0
2014-05-07 14:50:00,14.82,14.82,14.8,14.81,1336300.0,11.8133,11.8133,11.7973,11.8053,1336300.0
2014-05-07 15:00:00,14.81,14.82,14.79,14.81,2774200.0,11.8053,11.8133,11.7894,11.8053,2774200.0
2014-05-07 15:10:00,14.8,14.81,14.8,14.81,1007900.0,11.7973,11.8053,11.7973,11.8053,1007900.0
2014-05-07 15:20:00,14.8,14.81,14.77,14.79,2304600.0,11.7973,11.8053,11.7734,11.7894,2304600.0
2014-05-07 15:30:00,14.79,14.8,14.77,14.79,2397900.0,11.7894,11.7973,11.7734,11.7894,2397900.0
2014-05-07 15:40:00,14.79,14.81,14.78,14.79,3468800.0,11.7894,11.8053,11.7814,11.7894,3468800.0
2014-05-07 15:50:00,14.79,14.82,14.79,14.81,4921000.0,11.7894,11.8133,11.7894,11.8053,4921000.0
2014-05-08 09:30:00,14.85,14.88,14.81,14.85,3776700.0,11.8372,11.8611,11.8053,11.8372,3776700.0
2014-05-08 09:40:00,14.85,14.85,14.8,14.82,1796200.0,11.8372,11.8372,11.7973,11.8133,1796200.0
2014-05-08 09:50:00,14.82,14.9,14.81,14.9,2323500.0,11.8133,11.877,11.8053,11.877,2323500.0
2014-05-08 10:00:00,14.9,14.95,14.89,14.91,2845700.0,11.877,11.9169,11.8691,11.885,2845700.0
2014-05-08 10:10:00,14.92,15.01,14.91,14.98,4457800.0,11.893,11.9647,11.885,11.9408,4457800.0
2014-05-08 10:20:00,14.98,14.99,14.93,14.93,1672500.0,11.9408,11.9488,11.9009,11.9009,1672500.0
2014-05-08 10:30:00,14.93,14.95,14.91,14.94,1545800.0,11.9009,11.9169,11.885,11.9089,1545800.0
2014-05-08 10:40:00,14.94,14.97,14.9,14.97,1952900.0,11.9089,11.9328,11.877,11.9328,1952900.0
2014-05-08 10:50:00,14.96,14.98,14.96,14.96,912400.0,11.9249,11.9408,11.9249,11.9249,912400.0
2014-05-08 11:00:00,14.96,14.99,14.95,14.99,1622200.0,11.9249,11.9488,11.9169,11.9488,1622200.0
2014-05-08 11:10:00,14.99,15.0,14.96,14.96,1509800.0,11.9488,11.9567,11.9249,11.9249,1509800.0
2014-05-08 11:20:00,14.96,14.99,14.95,14.98,1470800.0,11.9249,11.9488,11.9169,11.9408,1470800.0
2014-05-08 11:30:00,14.98,15.0,14.98,14.98,1598400.0,11.9408,11.9567,11.9408,11.9408,1598400.0
2014-05-08 11:40:00,14.98,15.01,14.98,15.01,1153900.0,11.9408,11.9647,11.9408,11.9647,1153900.0
2014-05-08 11:50:00,15.01,15.02,15.0,15.01,1212600.0,11.9647,11.9727,11.9567,11.9647,1212600.0
2014-05-08 12:00:00,15.01,15.02,14.99,15.02,1474700.0,11.9647,11.9727,11.9488,11.9727,1474700.0
2014-05-08 12:10:00,15.02,15.02,15.0,15.01,758100.0,11.9727,11.9727,11.9567,11.9647,758100.0
2014-05-08 12:20:00,15.01,15.02,15.01,15.01,421000.0,11.9647,11.9727,11.9647,11.9647,421000.0
2014-05-08 12:30:00,15.02,15.03,15.0,15.02,1102100.0,11.9727,11.9807,11.9567,11.9727,1102100.0
2014-05-08 12:40:00,15.02,15.04,15.02,15.04,776700.0,11.9727,11.9886,11.9727,11.9886,776700.0
2014-05-08 12:50:00,15.03,15.04,15.01,15.02,1279200.0,11.9807,11.9886,11.9647,11.9727,1279200.0
2014-05-08 13:00:00,15.02,15.03,15.0,15.02,1162800.0,11.9727,11.9807,11.9567,11.9727,1162800.0
2014-05-08 13:10:00,15.02,15.02,14.99,14.99,1283500.0,11.9727,11.9727,11.9488,11.9488,1283500.0
2014-05-08 13:20:00,15.0,15.0,14.96,14.98,1314700.0,11.9567,11.9567,11.9249,11.9408,1314700.0
2014-05-08 13:30:00,14.98,15.0,14.96,14.98,937000.0,11.9408,11.9567,11.9249,11.9408,937000.0
2014-05-08 13:40:00,14.98,14.99,14.97,14.97,552800.0,11.9408,11.9488,11.9328,11.9328,552800.0
2014-05-08 13:50:00,14.97,14.98,14.95,14.96,1143300.0,11.9328,11.9408,11.9169,11.9249,1143300.0
2014-05-08 14:00:00,14.96,14.97,14.91,14.92,1244800.0,11.9249,11.9328,11.885,11.893,1244800.0
2014-05-08 14:10:00,14.92,14.93,14.9,14.93,1135700.0,11.893,11.9009,11.877,11.9009,1135700.0
2014-05-08 14:20:00,14.93,14.94,14.91,14.94,617200.0,11.9009,11.9089,11.885,11.9089,617200.0
2014-05-08 14:30:00,14.93,14.94,14.9,14.91,591200.0,11.9009,11.9089,11.877,11.885,591200.0
2014-05-08 14:40:00,14.91,14.92,14.88,14.9,1006500.0,11.885,11.893,11.8611,11.877,1006500.0
2014-05-08 14:50:00,14.9,14.91,14.87,14.87,1079400.0,11.877,11.885,11.8531,11.8531,1079400.0
2014-05-08 15:00:00,14.88,14.9,14.85,14.87,2102800.0,11.8611,11.877,11.8372,11.8531,2102800.0
2014-05-08 15:10:00,14.86,14.91,14.85,14.91,1005100.0,11.8452,11.885,11.8372,11.885,1005100.0
2014-05-08 15:20:00,14.91,14.94,14.9,14.93,804700.0,11.885,11.9089,11.877,11.9009,804700.0
2014-05-08 15:30:00,14.92,14.94,14.9,14.9,1047800.0,11.893,11.9089,11.877,11.877,1047800.0
2014-05-08 15:40:00,14.9,14.92,14.88,14.91,2510500.0,11.877,11.893,11.8611,11.885,2510500.0
2014-05-08 15:50:00,14.91,14.93,14.9,14.92,3442600.0,11.885,11.9009,11.877,11.893,3442600.0
2014-05-09 09:30:00,14.95,14.95,14.82,14.83,3338000.0,11.9169,11.9169,11.8133,11.8212,3338000.0
2014-05-09 09:40:00,14.83,14.84,14.76,14.82,4980600.0,11.8212,11.8292,11.7654,11.8133,4980600.0
2014-05-09 09:50:00,14.82,14.84,14.77,14.77,3396000.0,11.8133,11.8292,11.7734,11.7734,3396000.0
2014-05-09 10:00:00,14.77,14.8,14.74,14.79,4289100.0,11.7734,11.7973,11.7495,11.7894,4289100.0
2014-05-09 10:10:00,14.79,14.85,14.78,14.8,2420200.0,11.7894,11.8372,11.7814,11.7973,2420200.0
2014-05-09 10:20:00,14.81,14.83,14.78,14.81,1802000.0,11.8053,11.8212,11.7814,11.8053,1802000.0
2014-05-09 10:30:00,14.81,14.86,14.8,14.82,2272300.0,11.8053,11.8452,11.7973,11.8133,2272300.0
2014-05-09 10:40:00,14.82,14.82,14.78,14.81,1589700.0,11.8133,11.8133,11.7814,11.8053,1589700.0
2014-05-09 10:50:00,14.8,14.82,14.8,14.81,1015700.0,11.7973,11.8133,11.7973,11.8053,1015700.0
2014-05-09 11:00:00,14.8,14.8,14.77,14.78,1283100.0,11.7973,11.7973,11.7734,11.7814,1283100.0
2014-05-09 11:10:00,14.78,14.79,14.77,14.78,1259200.0,11.7814,11.7894,11.7734,11.7814,1259200.0
2014-05-09 11:20:00,14.78,14.79,14.76,14.78,1625100.0,11.7814,11.7894,11.7654,11.7814,1625100.0
2014-05-09 11:30:00,14.78,14.8,14.78,14.79,936400.0,11.7814,11.7973,11.7814,11.7894,936400.0
2014-05-09 11:40:00,14.79,14.79,14.77,14.77,521000.0,11.7894,11.7894,11.7734,11.7734,521000.0
2014-05-09 11:50:00,14.77,14.78,14.76,14.78,1062500.0,11.7734,11.7814,11.7654,11.7814,1062500.0
2014-05-09 12:00:00,14.78,14.78,14.76,14.78,1096300.0,11.7814,11.7814,11.7654,11.7814,1096300.0
2014-05-09 12:10:00,14.77,14.79,14.77,14.78,894500.0,11.7734,11.7894,11.7734,11.7814,894500.0
2014-05-09 12:20:00,14.79,14.79,14.77,14.77,497200.0,11.7894,11.7894,11.7734,11.7734,497200.0
2014-05-09 12:30:00,14.78,14.8,14.77,14.8,740700.0,11.7814,11.7973,11.7734,11.7973,740700.0
2014-05-09 12:40:00,14.8,14.81,14.79,14.8,1734300.0,11.7973,11.8053,11.7894,11.7973,1734300.0
2014-05-09 12:50:00,14.8,14.84,14.8,14.83,2144200.0,11.7973,11.8292,11.7973,11.8212,2144200.0
2014-05-09 13:00:00,14.83,14.83,14.82,14.82,1186400.0,11.8212,11.8212,11.8133,11.8133,1186400.0
2014-05-09 13:10:00,14.82,14.83,14.8,14.81,964200.0,11.8133,11.8212,11.7973,11.8053,964200.0
2014-05-09 13:20:00,14.8,14.81,14.8,14.8,708500.0,11.7973,11.8053,11.7973,11.7973,708500.0
2014-05-09 13:30:00,14.81,14.81,14.77,14.77,1338100.0,11.8053,11.8053,11.7734,11.7734,1338100.0
2014-05-09 13:40:00,14.78,14.78,14.76,14.77,654200.0,11.7814,11.7814,11.7654,11.7734,654200.0
2014-05-09 13:50:00,14.76,14.77,14.76,14.76,855900.0,11.7654,11.7734,11.7654,11.7654,855900.0
2014-05-09 14:00:00,14.76,14.77,14.75,14.76,1514800.0,11.7654,11.7734,11.7575,11.7654,1514800.0
2014-05-09 14:10:00,14.76,14.76,14.75,14.76,778100.0,11.7654,11.7654,11.7575,11.7654,778100.0
2014-05-09 14:20:00,14.76,14.76,14.75,14.75,830200.0,11.7654,11.7654,11.7575,11.7575,830200.0
2014-05-09 14:30:00,14.75,14.76,14.71,14.71,2954500.0,11.7575,11.7654,11.7256,11.7256,2954500.0
2014-05-09 14:40:00,14.71,14.72,14.69,14.7,3167200.0,11.7256,11.7336,11.7096,11.7176,3167200.0
2014-05-09 14:50:00,14.71,14.71,14.67,14.69,7214700.0,11.7256,11.7256,11.6937,11.7096,7214700.0
2014-05-09 15:00:00,14.69,14.71,14.67,14.7,3669900.0,11.7096,11.7256,11.6937,11.7176,3669900.0
2014-05-09 15:10:00,14.7,14.71,14.68,14.7,2795700.0,11.7176,11.7256,11.7017,11.7176,2795700.0
2014-05-09 15:20:00,14.7,14.71,14.67,14.7,2108900.0,11.7176,11.7256,11.6937,11.7176,2108900.0
2014-05-09 15:30:00,14.69,14.72,14.68,14.71,3216200.0,11.7096,11.7336,11.7017,11.7256,3216200.0
2014-05-09 15:40:00,14.7,14.73,14.7,14.71,3217000.0,11.7176,11.7415,11.7176,11.7256,3217000.0
2014-05-09 15:50:00,14.71,14.74,14.7,14.74,5128200.0,11.7256,11.7495,11.7176,11.7495,5128200.0
2014-05-12 09:30:00,14.79,14.85,14.79,14.84,4273400.0,11.7894,11.8372,11.7894,11.8292,4273400.0
2014-05-12 09:40:00,14.84,14.87,14.83,14.83,2952100.0,11.8292,11.8531,11.8212,11.8212,2952100.0
2014-05-12 09:50:00,14.84,14.86,14.83,14.84,1999900.0,11.8292,11.8452,11.8212,11.8292,1999900.0
2014-05-12 10:00:00,14.84,14.85,14.81,14.83,1309900.0,11.8292,11.8372,11.8053,11.8212,1309900.0
2014-05-12 10:10:00,14.83,14.85,14.82,14.84,1462500.0,11.8212,11.8372,11.8133,11.8292,1462500.0
2014-05-12 10:20:00,14.85,14.85,14.83,14.85,1053600.0,11.8372,11.8372,11.8212,11.8372,1053600.0
2014-05-12 10:30:00,14.84,14.88,14.84,14.88,1267200.0,11.8292,11.8611,11.8292,11.8611,1267200.0
2014-05-12 10:40:00,14.88,14.88,14.86,14.87,1160900.0,11.8611,11.8611,11.8452,11.8531,1160900.0
2014-05-12 10:50:00,14.87,14.9,14.86,14.89,1966100.0,11.8531,11.877,11.8452,11.8691,1966100.0
2014-05-12 11:00:00,14.89,14.95,14.89,14.95,2231200.0,11.8691,11.9169,11.8691,11.9169,2231200.0
2014-05-12 11:10:00,14.95,14.95,14.92,14.94,1355400.0,11.9169,11.9169,11.893,11.9089,1355400.0
2014-05-12 11:20:00,14.94,14.94,14.91,14.93,899300.0,11.9089,11.9089,11.885,11.9009,899300.0
2014-05-12 11:30:00,14.93,14.93,14.91,14.91,678900.0,11.9009,11.9009,11.885,11.885,678900.0
2014-05-12 11:40:00,14.91,14.94,14.91,14.94,1012200.0,11.885,11.9089,11.885,11.9089,1012200.0
2014-05-12 11:50:00,14.93,14.95,14.93,14.93,760500.0,11.9009,11.9169,11.9009,11.9009,760500.0
2014-05-12 12:00:00,14.93,14.97,14.93,14.97,1710700.0,11.9009,11.9328,11.9009,11.9328,1710700.0
2014-05-12 12:10:00,14.97,14.98,14.96,14.96,659200.0,11.9328,11.9408,11.9249,11.9249,659200.0
2014-05-12 12:20:00,14.96,14.98,14.96,14.97,1075800.0,11.9249,11.9408,11.9249,11.9328,1075800.0
2014-05-12 12:30:00,14.96,15.01,14.96,15.01,2336500.0,11.9249,11.9647,11.9249,11.9647,2336500.0
2014-05-12 12:40:00,15.01,15.03,15.0,15.01,3353000.0,11.9647,11.9807,11.9567,11.9647,3353000.0
2014-05-12 12:50:00,15.01,15.01,14.99,15.01,1430000.0,11.9647,11.9647,11.9488,11.9647,1430000.0
2014-05-12 13:00:00,15.01,15.01,15.0,15.01,465600.0,11.9647,11.9647,11.9567,11.9647,465600.0
2014-05-12 13:10:00,15.0,15.05,15.0,15.04,1877500.0,11.9567,11.9966,11.9567,11.9886,1877500.0
2014-05-12 13:20:00,15.04,15.09,15.04,15.07,2485600.0,11.9886,12.0285,11.9886,12.0125,2485600.0
2014-05-12 13:30:00,15.08,15.08,15.06,15.07,1347500.0,12.0205,12.0205,12.0046,12.0125,1347500.0
2014-05-12 13:40:00,15.07,15.08,15.06,15.08,1327400.0,12.0125,12.0205,12.0046,12.0205,1327400.0
2014-05-12 13:50:00,15.08,15.08,15.06,15.07,784200.0,12.0205,12.0205,12.0046,12.0125,784200.0
2014-05-12 14:00:00,15.07,15.08,15.05,15.07,1003400.0,12.0125,12.0205,11.9966,12.0125,1003400.0
2014-05-12 14:10:00,15.06,15.08,15.06,15.07,1326900.0,12.0046,12.0205,12.0046,12.0125,1326900.0
2014-05-12 14:20:00,15.07,15.08,15.07,15.07,941500.0,12.0125,12.0205,12.0125,12.0125,941500.0
2014-05-12 14:30:00,15.07,15.08,15.06,15.07,651000.0,12.0125,12.0205,12.0046,12.0125,651000.0
2014-05-12 14:40:00,15.07,15.08,15.06,15.07,602600.0,12.0125,12.0205,12.0046,12.0125,602600.0
2014-05-12 14:50:00,15.08,15.08,15.07,15.08,726200.0,12.0205,12.0205,12.0125,12.0205,726200.0
2014-05-12 15:00:00,15.07,15.09,15.07,15.09,1164600.0,12.0125,12.0285,12.0125,12.0285,1164600.0
2014-05-12 15:10:00,15.08,15.1,15.07,15.07,1851700.0,12.0205,12.0365,12.0125,12.0125,1851700.0
2014-05-12 15:20:00,15.07,15.08,15.06,15.06,1075200.0,12.0125,12.0205,12.0046,12.0046,1075200.0
2014-05-12 15:30:00,15.06,15.08,15.06,15.07,2019200.0,12.0046,12.0205,12.0046,12.0125,2019200.0
2014-05-12 15:40:00,15.07,15.08,15.06,15.07,2943800.0,12.0125,12.0205,12.0046,12.0125,2943800.0
2014-05-12 15:50:00,15.07,15.07,15.05,15.06,5743000.0,12.0125,12.0125,11.9966,12.0046,5743000.0
2014-05-13 09:30:00,15.03,15.05,14.94,15.0,4405100.0,11.9807,11.9966,11.9089,11.9567,4405100.0
2014-05-13 09:40:00,15.0,15.05,14.98,15.02,2322600.0,11.9567,11.9966,11.9408,11.9727,2322600.0
2014-05-13 09:50:00,15.01,15.05,14.99,15.04,1293400.0,11.9647,11.9966,11.9488,11.9886,1293400.0
2014-05-13 10:00:00,15.04,15.07,15.01,15.06,2356000.0,11.9886,12.0125,11.9647,12.0046,2356000.0
2014-05-13 10:10:00,15.05,15.07,15.03,15.06,1459200.0,11.9966,12.0125,11.9807,12.0046,1459200.0
2014-05-13 10:20:00,15.06,15.09,15.04,15.09,1860800.0,12.0046,12.0285,11.9886,12.0285,1860800.0
2014-05-13 10:30:00,15.09,15.1,15.06,15.1,1493800.0,12.0285,12.0365,12.0046,12.0365,1493800.0
2014-05-13 10:40:00,15.1,15.1,15.08,15.09,734500.0,12.0365,12.0365,12.0205,12.0285,734500.0
2014-05-13 10:50:00,15.09,15.1,15.05,15.06,1204300.0,12.0285,12.0365,11.9966,12.0046,1204300.0
2014-05-13 11:00:00,15.05,15.08,15.05,15.08,1331800.0,11.9966,12.0205,11.9966,12.0205,1331800.0
2014-05-13 11:10:00,15.08,15.08,15.06,15.08,1241400.0,12.0205,12.0205,12.0046,12.0205,1241400.0
2014-05-13 11:20:00,15.08,15.1,15.07,15.1,1026000.0,12.0205,12.0365,12.0125,12.0365,1026000.0
2014-05-13 11:30:00,15.1,15.1,15.08,15.09,1301300.0,12.0365,12.0365,12.0205,12.0285,1301300.0
2014-05-13 11:40:00,15.08,15.1,15.07,15.08,2287700.0,12.0205,12.0365,12.0125,12.0205,2287700.0
2014-05-13 11:50:00,15.08,15.08,15.05,15.06,1139500.0,12.0205,12.0205,11.9966,12.0046,1139500.0
2014-05-13 12:00:00,15.06,15.07,15.03,15.04,1464600.0,12.0046,12.0125,11.9807,11.9886,1464600.0
2014-05-13 12:10:00,15.04,15.06,15.03,15.04,811100.0,11.9886,12.0046,11.9807,11.9886,811100.0
2014-05-13 12:20:00,15.04,15.05,15.02,15.04,748100.0,11.9886,11.9966,11.9727,11.9886,748100.0
2014-05-13 12:30:00,15.03,15.04,15.01,15.02,1163500.0,11.9807,11.9886,11.9647,11.9727,1163500.0
2014-05-13 12:40:00,15.02,15.04,15.01,15.03,842100.0,11.9727,11.9886,11.9647,11.9807,842100.0
2014-05-13 12:50:00,15.03,15.03,15.02,15.03,173600.0,11.9807,11.9807,11.9727,11.9807,173600.0
2014-05-13 13:00:00,15.02,15.04,15.02,15.04,431800.0,11.9727,11.9886,11.9727,11.9886,431800.0
2014-05-13 13:10:00,15.04,15.05,15.02,15.04,720000.0,11.9886,11.9966,11.9727,11.9886,720000.0
2014-05-13 13:20:00,15.04,15.05,15.03,15.03,514800.0,11.9886,11.9966,11.9807,11.9807,514800.0
2014-05-13 13:30:00,15.03,15.05,15.02,15.02,599900.0,11.9807,11.9966,11.9727,11.9727,599900.0
2014-05-13 13:40:00,15.02,15.03,15.01,15.02,866600.0,11.9727,11.9807,11.9647,11.9727,866600.0
2014-05-13 13:50:00,15.02,15.03,15.02,15.03,1371200.0,11.9727,11.9807,11.9727,11.9807,1371200.0
2014-05-13 14:00:00,15.03,15.05,15.02,15.04,981500.0,11.9807,11.9966,11.9727,11.9886,981500.0
2014-05-13 14:10:00,15.04,15.05,15.04,15.04,426300.0,11.9886,11.9966,11.9886,11.9886,426300.0
2014-05-13 14:20:00,15.04,15.07,15.03,15.04,1131400.0,11.9886,12.0125,11.9807,11.9886,1131400.0
2014-05-13 14:30:00,15.05,15.05,15.02,15.02,1905200.0,11.9966,11.9966,11.9727,11.9727,1905200.0
2014-05-13 14:40:00,15.03,15.03,15.02,15.03,956600.0,11.9807,11.9807,11.9727,11.9807,956600.0
2014-05-13 14:50:00,15.02,15.03,15.0,15.0,1350700.0,11.9727,11.9807,11.9567,11.9567,1350700.0
2014-05-13 15:00:00,15.0,15.01,14.99,14.99,1670000.0,11.9567,11.9647,11.9488,11.9488,1670000.0
2014-05-13 15:10:00,14.99,15.01,14.98,15.0,1455700.0,11.9488,11.9647,11.9408,11.9567,1455700.0
2014-05-13 15:20:00,15.0,15.0,14.99,15.0,1369400.0,11.9567,11.9567,11.9488,11.9567,1369400.0
2014-05-13 15:30:00,15.0,15.01,14.99,15.01,1661000.0,11.9567,11.9647,11.9488,11.9647,1661000.0
2014-05-13 15:40:00,15.01,15.01,14.99,15.01,2973400.0,11.9647,11.9647,11.9488,11.9647,2973400.0
2014-05-13 15:50:00,15.01,15.04,15.01,15.02,3454100.0,11.9647,11.9886,11.9647,11.9727,3454100.0
2014-05-14 09:30:00,14.99,15.02,14.97,14.98,2812300.0,11.9488,11.9727,11.9328,11.9408,2812300.0
2014-05-14 09:40:00,14.98,15.0,14.95,14.96,2274400.0,11.9408,11.9567,11.9169,11.9249,2274400.0
2014-05-14 09:50:00,14.96,14.99,14.94,14.99,1968500.0,11.9249,11.9488,11.9089,11.9488,1968500.0
2014-05-14 10:00:00,14.98,15.0,14.96,14.97,1518400.0,11.9408,11.9567,11.9249,11.9328,1518400.0
2014-05-14 10:10:00,14.97,14.97,14.91,14.92,2008400.0,11.9328,11.9328,11.885,11.893,2008400.0
2014-05-14 10:20:00,14.91,14.93,14.91,14.91,1541900.0,11.885,11.9009,11.885,11.885,1541900.0
2014-05-14 10:30:00,14.91,14.92,14.88,14.88,1773500.0,11.885,11.893,11.8611,11.8611,1773500.0
2014-05-14 10:40:00,14.88,14.9,14.86,14.89,1380700.0,11.8611,11.877,11.8452,11.8691,1380700.0
2014-05-14 10:50:00,14.9,14.91,14.87,14.87,941700.0,11.877,11.885,11.8531,11.8531,941700.0
2014-05-14 11:00:00,14.87,14.88,14.85,14.87,1338800.0,11.8531,11.8611,11.8372,11.8531,1338800.0
2014-05-14 11:10:00,14.87,14.88,14.86,14.88,861000.0,11.8531,11.8611,11.8452,11.8611,861000.0
2014-05-14 11:20:00,14.88,14.89,14.86,14.88,890700.0,11.8611,11.8691,11.8452,11.8611,890700.0
2014-05-14 11:30:00,14.89,14.89,14.87,14.89,977200.0,11.8691,11.8691,11.8531,11.8691,977200.0
2014-05-14 11:40:00,14.89,14.89,14.87,14.87,642600.0,11.8691,11.8691,11.8531,11.8531,642600.0
2014-05-14 11:50:00,14.87,14.89,14.86,14.88,1456600.0,11.8531,11.8691,11.8452,11.8611,1456600.0
2014-05-14 12:00:00,14.88,14.9,14.87,14.9,1063800.0,11.8611,11.877,11.8531,11.877,1063800.0
2014-05-14 12:10:00,14.9,14.9,14.87,14.89,703600.0,11.877,11.877,11.8531,11.8691,703600.0
2014-05-14 12:20:00,14.89,14.89,14.87,14.88,924500.0,11.8691,11.8691,11.8531,11.8611,924500.0
2014-05-14 12:30:00,14.88,14.89,14.88,14.89,254300.0,11.8611,11.8691,11.8611,11.8691,254300.0
2014-05-14 12:40:00,14.88,14.89,14.87,14.87,577200.0,11.8611,11.8691,11.8531,11.8531,577200.0
2014-05-14 12:50:00,14.88,14.88,14.86,14.87,394400.0,11.8611,11.8611,11.8452,11.8531,394400.0
2014-05-14 13:00:00,14.86,14.88,14.86,14.88,682000.0,11.8452,11.8611,11.8452,11.8611,682000.0
2014-05-14 13:10:00,14.87,14.88,14.86,14.86,309800.0,11.8531,11.8611,11.8452,11.8452,309800.0
2014-05-14 13:20:00,14.87,14.87,14.86,14.86,421500.0,11.8531,11.8531,11.8452,11.8452,421500.0
2014-05-14 13:30:00,14.86,14.87,14.86,14.86,391400.0,11.8452,11.8531,11.8452,11.8452,391400.0
2014-05-14 13:40:00,14.87,14.87,14.86,14.87,264400.0,11.8531,11.8531,11.8452,11.8531,264400.0
2014-05-14 13:50:00,14.86,14.87,14.86,14.86,281800.0,11.8452,11.8531,11.8452,11.8452,281800.0
2014-05-14 14:00:00,14.86,14.87,14.85,14.86,998100.0,11.8452,11.8531,11.8372,11.8452,998100.0
2014-05-14 14:10:00,14.86,14.87,14.85,14.85,600900.0,11.8452,11.8531,11.8372,11.8372,600900.0
2014-05-14 14:20:00,14.85,14.87,14.85,14.86,1151100.0,11.8372,11.8531,11.8372,11.8452,1151100.0
2014-05-14 14:30:00,14.87,14.87,14.85,14.85,1353800.0,11.8531,11.8531,11.8372,11.8372,1353800.0
2014-05-14 14:40:00,14.85,14.86,14.82,14.83,2518100.0,11.8372,11.8452,11.8133,11.8212,2518100.0
2014-05-14 14:50:00,14.84,14.85,14.82,14.84,827600.0,11.8292,11.8372,11.8133,11.8292,827600.0
2014-05-14 15:00:00,14.83,14.84,14.81,14.81,1195800.0,11.8212,11.8292,11.8053,11.8053,1195800.0
2014-05-14 15:10:00,14.82,14.82,14.81,14.81,714900.0,11.8133,11.8133,11.8053,11.8053,714900.0
2014-05-14 15:20:00,14.81,14.83,14.81,14.82,1158700.0,11.8053,11.8212,11.8053,11.8133,1158700.0
2014-05-14 15:30:00,14.83,14.83,14.81,14.81,1499000.0,11.8212,11.8212,11.8053,11.8053,1499000.0
2014-05-14 15:40:00,14.81,14.83,14.81,14.83,1773200.0,11.8053,11.8212,11.8053,11.8212,1773200.0
2014-05-14 15:50:00,14.83,14.84,14.82,14.83,3973700.0,11.8212,11.8292,11.8133,11.8212,3973700.0
2014-05-15 09:30:00,14.82,14.83,14.72,14.74,3639700.0,11.8133,11.8212,11.7336,11.7495,3639700.0
2014-05-15 09:40:00,14.74,14.76,14.72,14.72,3789900.0,11.7495,11.7654,11.7336,11.7336,3789900.0
2014-05-15 09:50:00,14.73,14.73,14.65,14.67,3360000.0,11.7415,11.7415,11.6778,11.6937,3360000.0
2014-05-15 10:00:00,14.67,14.69,14.6,14.61,3322200.0,11.6937,11.7096,11.6379,11.6459,3322200.0
2014-05-15 10:10:00,14.61,14.62,14.51,14.53,5025900.0,11.6459,11.6538,11.5662,11.5821,5025900.0
2014-05-15 10:20:00,14.53,14.59,14.52,14.57,3622100.0,11.5821,11.6299,11.5741,11.614,3622100.0
2014-05-15 10:30:00,14.58,14.58,14.53,14.53,2384500.0,11.622,11.622,11.5821,11.5821,2384500.0
2014-05-15 10:40:00,14.54,14.57,14.52,14.55,2162900.0,11.5901,11.614,11.5741,11.598,2162900.0
2014-05-15 10:50:00,14.56,14.58,14.54,14.57,5041900.0,11.606,11.622,11.5901,11.614,5041900.0
2014-05-15 11:00:00,14.57,14.57,14.52,14.53,1951400.0,11.614,11.614,11.5741,11.5821,1951400.0
2014-05-15 11:10:00,14.53,14.54,14.46,14.5,5044000.0,11.5821,11.5901,11.5263,11.5582,5044000.0
2014-05-15 11:20:00,14.5,14.51,14.45,14.46,2646000.0,11.5582,11.5662,11.5183,11.5263,2646000.0
2014-05-15 11:30:00,14.46,14.52,14.45,14.52,2587700.0,11.5263,11.5741,11.5183,11.5741,2587700.0
2014-05-15 11:40:00,14.51,14.52,14.47,14.47,2980700.0,11.5662,11.5741,11.5343,11.5343,2980700.0
2014-05-15 11:50:00,14.48,14.48,14.41,14.43,6510100.0,11.5422,11.5422,11.4864,11.5024,6510100.0
2014-05-15 12:00:00,14.43,14.44,14.39,14.44,5052500.0,11.5024,11.5104,11.4705,11.5104,5052500.0
2014-05-15 12:10:00,14.44,14.45,14.42,14.44,1160400.0,11.5104,11.5183,11.4944,11.5104,1160400.0
2014-05-15 12:20:00,14.44,14.46,14.42,14.46,1505800.0,11.5104,11.5263,11.4944,11.5263,1505800.0
2014-05-15 12:30:00,14.46,14.47,14.45,14.47,779800.0,11.5263,11.5343,11.5183,11.5343,779800.0
2014-05-15 12:40:00,14.46,14.48,14.45,14.46,1351300.0,11.5263,11.5422,11.5183,11.5263,1351300.0
2014-05-15 12:50:00,14.45,14.48,14.45,14.48,1054000.0,11.5183,11.5422,11.5183,11.5422,1054000.0
2014-05-15 13:00:00,14.48,14.49,14.46,14.47,1247400.0,11.5422,11.5502,11.5263,11.5343,1247400.0
2014-05-15 13:10:00,14.46,14.49,14.46,14.47,965100.0,11.5263,11.5502,11.5263,11.5343,965100.0
2014-05-15 13:20:00,14.47,14.48,14.43,14.43,1321100.0,11.5343,11.5422,11.5024,11.5024,1321100.0
2014-05-15 13:30:00,14.43,14.45,14.42,14.42,2174300.0,11.5024,11.5183,11.4944,11.4944,2174300.0
2014-05-15 13:40:00,14.42,14.46,14.42,14.44,2068200.0,11.4944,11.5263,11.4944,11.5104,2068200.0
2014-05-15 13:50:00,14.44,14.48,14.43,14.48,723900.0,11.5104,11.5422,11.5024,11.5422,723900.0
2014-05-15 14:00:00,14.48,14.52,14.46,14.52,1605100.0,11.5422,11.5741,11.5263,11.5741,1605100.0
2014-05-15 14:10:00,14.52,14.53,14.49,14.5,2047000.0,11.5741,11.5821,11.5502,11.5582,2047000.0
2014-05-15 14:20:00,14.49,14.52,14.48,14.51,1113700.0,11.5502,11.5741,11.5422,11.5662,1113700.0
2014-05-15 14:30:00,14.51,14.55,14.5,14.54,1178400.0,11.5662,11.598,11.5582,11.5901,1178400.0
2014-05-15 14:40:00,14.54,14.55,14.52,14.53,773500.0,11.5901,11.598,11.5741,11.5821,773500.0
2014-05-15 14:50:00,14.54,14.56,14.53,14.54,1878500.0,11.5901,11.606,11.5821,11.5901,1878500.0
2014-05-15 15:00:00,14.54,14.57,14.54,14.56,2123600.0,11.5901,11.614,11.5901,11.606,2123600.0
2014-05-15 15:10:00,14.56,14.57,14.54,14.55,1240700.0,11.606,11.614,11.5901,11.598,1240700.0
2014-05-15 15:20:00,14.54,14.55,14.51,14.53,2296100.0,11.5901,11.598,11.5662,11.5821,2296100.0
2014-05-15 15:30:00,14.53,14.57,14.52,14.57,2023500.0,11.5821,11.614,11.5741,11.614,2023500.0
2014-05-15 15:40:00,14.57,14.57,14.54,14.54,2604700.0,11.614,11.614,11.5901,11.5901,2604700.0
2014-05-15 15:50:00,14.54,14.57,14.54,14.56,4826700.0,11.5901,11.614,11.5901,11.606,4826700.0
2014-05-16 09:30:00,14.51,14.54,14.46,14.48,8877000.0,11.5662,11.5901,11.5263,11.5422,8877000.0
2014-05-16 09:40:00,14.48,14.49,14.41,14.43,5311200.0,11.5422,11.5502,11.4864,11.5024,5311200.0
2014-05-16 09:50:00,14.42,14.45,14.4,14.43,4061600.0,11.4944,11.5183,11.4785,11.5024,4061600.0
2014-05-16 10:00:00,14.42,14.47,14.37,14.38,4000700.0,11.4944,11.5343,11.4546,11.4625,4000700.0
2014-05-16 10:10:00,14.39,14.44,14.37,14.43,1927500.0,11.4705,11.5104,11.4546,11.5024,1927500.0
2014-05-16 10:20:00,14.43,14.44,14.39,14.39,2005800.0,11.5024,11.5104,11.4705,11.4705,2005800.0
2014-05-16 10:30:00,14.4,14.44,14.39,14.42,1739500.0,11.4785,11.5104,11.4705,11.4944,1739500.0
2014-05-16 10:40:00,14.42,14.43,14.39,14.4,1338300.0,11.4944,11.5024,11.4705,11.4785,1338300.0
2014-05-16 10:50:00,14.41,14.43,14.4,14.41,2146200.0,11.4864,11.5024,11.4785,11.4864,2146200.0
2014-05-16 11:00:00,14.41,14.44,14.4,14.44,1164400.0,11.4864,11.5104,11.4785,11.5104,1164400.0
2014-05-16 11:10:00,14.44,14.47,14.44,14.46,1707400.0,11.5104,11.5343,11.5104,11.5263,1707400.0
2014-05-16 11:20:00,14.46,14.47,14.46,14.46,1086600.0,11.5263,11.5343,11.5263,11.5263,1086600.0
2014-05-16 11:30:00,14.46,14.49,14.46,14.48,1989900.0,11.5263,11.5502,11.5263,11.5422,1989900.0
2014-05-16 11:40:00,14.48,14.49,14.46,14.49,1101000.0,11.5422,11.5502,11.5263,11.5502,1101000.0
2014-05-16 11:50:00,14.49,14.51,14.46,14.49,1270400.0,11.5502,11.5662,11.5263,11.5502,1270400.0
2014-05-16 12:00:00,14.49,14.49,14.46,14.46,951500.0,11.5502,11.5502,11.5263,11.5263,951500.0
2014-05-16 12:10:00,14.46,14.47,14.43,14.46,1407400.0,11.5263,11.5343,11.5024,11.5263,1407400.0
2014-05-16 12:20:00,14.46,14.47,14.44,14.44,552800.0,11.5263,11.5343,11.5104,11.5104,552800.0
2014-05-16 12:30:00,14.44,14.45,14.43,14.45,671600.0,11.5104,11.5183,11.5024,11.5183,671600.0
2014-05-16 12:40:00,14.45,14.45,14.42,14.45,901300.0,11.5183,11.5183,11.4944,11.5183,901300.0
2014-05-16 12:50:00,14.45,14.45,14.42,14.43,645900.0,11.5183,11.5183,11.4944,11.5024,645900.0
2014-05-16 13:00:00,14.43,14.44,14.41,14.44,1138600.0,11.5024,11.5104,11.4864,11.5104,1138600.0
2014-05-16 13:10:00,14.44,14.44,14.41,14.42,934600.0,11.5104,11.5104,11.4864,11.4944,934600.0
2014-05-16 13:20:00,14.42,14.43,14.41,14.42,1012100.0,11.4944,11.5024,11.4864,11.4944,1012100.0
2014-05-16 13:30:00,14.41,14.43,14.41,14.42,500100.0,11.4864,11.5024,11.4864,11.4944,500100.0
2014-05-16 13:40:00,14.42,14.44,14.4,14.41,1151400.0,11.4944,11.5104,11.4785,11.4864,1151400.0
2014-05-16 13:50:00,14.4,14.42,14.4,14.42,787800.0,11.4785,11.4944,11.4785,11.4944,787800.0
2014-05-16 14:00:00,14.42,14.42,14.39,14.4,1344700.0,11.4944,11.4944,11.4705,11.4785,1344700.0
2014-05-16 14:10:00,14.4,14.41,14.39,14.4,1327200.0,11.4785,11.4864,11.4705,11.4785,1327200.0
2014-05-16 14:20:00,14.41,14.41,14.38,14.4,1302700.0,11.4864,11.4864,11.4625,11.4785,1302700.0
2014-05-16 14:30:00,14.4,14.41,14.39,14.4,946900.0,11.4785,11.4864,11.4705,11.4785,946900.0
2014-05-16 14:40:00,14.4,14.45,14.39,14.44,1162300.0,11.4785,11.5183,11.4705,11.5104,1162300.0
2014-05-16 14:50:00,14.43,14.47,14.43,14.47,1095500.0,11.5024,11.5343,11.5024,11.5343,1095500.0
2014-05-16 15:00:00,14.47,14.48,14.45,14.47,2798800.0,11.5343,11.5422,11.5183,11.5343,2798800.0
2014-05-16 15:10:00,14.47,14.48,14.45,14.46,789800.0,11.5343,11.5422,11.5183,11.5263,789800.0
2014-05-16 15:20:00,14.46,14.47,14.45,14.46,823600.0,11.5263,11.5343,11.5183,11.5263,823600.0
2014-05-16 15:30:00,14.45,14.48,14.45,14.46,1648800.0,11.5183,11.5422,11.5183,11.5263,1648800.0
2014-05-16 15:40:00,14.45,14.51,14.45,14.51,3338400.0,11.5183,11.5662,11.5183,11.5662,3338400.0
2014-05-16 15:50:00,14.51,14.52,14.5,14.51,4402400.0,11.5662,11.5741,11.5582,11.5662,4402400.0
2014-05-19 09:30:00,14.43,14.49,14.38,14.47,3772500.0,11.5024,11.5502,11.4625,11.5343,3772500.0
2014-05-19 09:40:00,14.48,14.55,14.47,14.5,1930200.0,11.5422,11.598,11.5343,11.5582,1930200.0
2014-05-19 09:50:00,14.5,14.53,14.48,14.53,1251400.0,11.5582,11.5821,11.5422,11.5821,1251400.0
2014-05-19 10:00:00,14.53,14.53,14.48,14.48,1306900.0,11.5821,11.5821,11.5422,11.5422,1306900.0
2014-05-19 10:10:00,14.48,14.53,14.48,14.53,837300.0,11.5422,11.5821,11.5422,11.5821,837300.0
2014-05-19 10:20:00,14.53,14.53,14.51,14.51,936900.0,11.5821,11.5821,11.5662,11.5662,936900.0
2014-05-19 10:30:00,14.52,14.53,14.49,14.52,808000.0,11.5741,11.5821,11.5502,11.5741,808000.0
2014-05-19 10:40:00,14.52,14.53,14.5,14.51,1004800.0,11.5741,11.5821,11.5582,11.5662,1004800.0
2014-05-19 10:50:00,14.52,14.53,14.51,14.53,554300.0,11.5741,11.5821,11.5662,11.5821,554300.0
2014-05-19 11:00:00,14.53,14.6,14.52,14.6,2281300.0,11.5821,11.6379,11.5741,11.6379,2281300.0
2014-05-19 11:10:00,14.59,14.64,14.59,14.6,2301700.0,11.6299,11.6698,11.6299,11.6379,2301700.0
2014-05-19 11:20:00,14.6,14.63,14.59,14.61,926500.0,11.6379,11.6618,11.6299,11.6459,926500.0
2014-05-19 11:30:00,14.62,14.62,14.6,14.61,462900.0,11.6538,11.6538,11.6379,11.6459,462900.0
2014-05-19 11:40:00,14.61,14.62,14.6,14.62,488800.0,11.6459,11.6538,11.6379,11.6538,488800.0
2014-05-19 11:50:00,14.61,14.65,14.61,14.64,1208600.0,11.6459,11.6778,11.6459,11.6698,1208600.0
2014-05-19 12:00:00,14.63,14.64,14.62,14.64,995300.0,11.6618,11.6698,11.6538,11.6698,995300.0
2014-05-19 12:10:00,14.64,14.64,14.63,14.63,644900.0,11.6698,11.6698,11.6618,11.6618,644900.0
2014-05-19 12:20:00,14.64,14.65,14.63,14.65,604300.0,11.6698,11.6778,11.6618,11.6778,604300.0
2014-05-19 12:30:00,14.65,14.65,14.6,14.61,748600.0,11.6778,11.6778,11.6379,11.6459,748600.0
2014-05-19 12:40:00,14.6,14.63,14.6,14.62,535800.0,11.6379,11.6618,11.6379,11.6538,535800.0
2014-05-19 12:50:00,14.63,14.64,14.62,14.64,470200.0,11.6618,11.6698,11.6538,11.6698,470200.0
2014-05-19 13:00:00,14.64,14.65,14.63,14.65,405500.0,11.6698,11.6778,11.6618,11.6778,405500.0
2014-05-19 13:10:00,14.64,14.65,14.62,14.63,475500.0,11.6698,11.6778,11.6538,11.6618,475500.0
2014-05-19 13:20:00,14.62,14.64,14.62,14.62,438900.0,11.6538,11.6698,11.6538,11.6538,438900.0
2014-05-19 13:30:00,14.62,14.63,14.62,14.63,307900.0,11.6538,11.6618,11.6538,11.6618,307900.0
2014-05-19 13:40:00,14.63,14.64,14.62,14.64,443200.0,11.6618,11.6698,11.6538,11.6698,443200.0
2014-05-19 13:50:00,14.64,14.65,14.63,14.65,878200.0,11.6698,11.6778,11.6618,11.6778,878200.0
2014-05-19 14:00:00,14.64,14.66,14.63,14.64,854000.0,11.6698,11.6857,11.6618,11.6698,854000.0
2014-05-19 14:10:00,14.64,14.65,14.63,14.65,425200.0,11.6698,11.6778,11.6618,11.6778,425200.0
2014-05-19 14:20:00,14.64,14.66,14.64,14.66,474200.0,11.6698,11.6857,11.6698,11.6857,474200.0
2014-05-19 14:30:00,14.66,14.67,14.64,14.67,920300.0,11.6857,11.6937,11.6698,11.6937,920300.0
2014-05-19 14:40:00,14.67,14.68,14.66,14.67,449000.0,11.6937,11.7017,11.6857,11.6937,449000.0
2014-05-19 14:50:00,14.68,14.69,14.66,14.67,949100.0,11.7017,11.7096,11.6857,11.6937,949100.0
2014-05-19 15:00:00,14.67,14.68,14.66,14.68,564100.0,11.6937,11.7017,11.6857,11.7017,564100.0
2014-05-19 15:10:00,14.68,14.68,14.63,14.67,1629800.0,11.7017,11.7017,11.6618,11.6937,1629800.0
2014-05-19 15:20:00,14.67,14.67,14.65,14.65,1108000.0,11.6937,11.6937,11.6778,11.6778,1108000.0
2014-05-19 15:30:00,14.66,14.69,14.65,14.69,1409700.0,11.6857,11.7096,11.6778,11.7096,1409700.0
2014-05-19 15:40:00,14.69,14.7,14.67,14.68,1897600.0,11.7096,11.7176,11.6937,11.7017,1897600.0
2014-05-19 15:50:00,14.68,14.7,14.66,14.68,5133100.0,11.7017,11.7176,11.6857,11.7017,5133100.0
2014-05-20 09:30:00,14.65,14.65,14.56,14.58,3249700.0,11.6778,11.6778,11.606,11.622,3249700.0
2014-05-20 09:40:00,14.58,14.61,14.53,14.55,2625400.0,11.622,11.6459,11.5821,11.598,2625400.0
2014-05-20 09:50:00,14.55,14.58,14.53,14.55,2282900.0,11.598,11.622,11.5821,11.598,2282900.0
2014-05-20 10:00:00,14.54,14.57,14.54,14.56,2304400.0,11.5901,11.614,11.5901,11.606,2304400.0
2014-05-20 10:10:00,14.56,14.61,14.56,14.58,1422300.0,11.606,11.6459,11.606,11.622,1422300.0
2014-05-20 10:20:00,14.58,14.58,14.54,14.58,1345500.0,11.622,11.622,11.5901,11.622,1345500.0
2014-05-20 10:30:00,14.58,14.6,14.57,14.6,698000.0,11.622,11.6379,11.614,11.6379,698000.0
2014-05-20 10:40:00,14.59,14.63,14.58,14.63,1360400.0,11.6299,11.6618,11.622,11.6618,1360400.0
2014-05-20 10:50:00,14.63,14.67,14.61,14.67,970300.0,11.6618,11.6937,11.6459,11.6937,970300.0
2014-05-20 11:00:00,14.66,14.69,14.66,14.69,1645100.0,11.6857,11.7096,11.6857,11.7096,1645100.0
2014-05-20 11:10:00,14.68,14.69,14.64,14.64,1660100.0,11.7017,11.7096,11.6698,11.6698,1660100.0
2014-05-20 11:20:00,14.64,14.65,14.61,14.61,785600.0,11.6698,11.6778,11.6459,11.6459,785600.0
2014-05-20 11:30:00,14.62,14.63,14.61,14.63,778100.0,11.6538,11.6618,11.6459,11.6618,778100.0
2014-05-20 11:40:00,14.63,14.67,14.63,14.67,928400.0,11.6618,11.6937,11.6618,11.6937,928400.0
2014-05-20 11:50:00,14.67,14.67,14.63,14.64,800200.0,11.6937,11.6937,11.6618,11.6698,800200.0
2014-05-20 12:00:00,14.63,14.64,14.56,14.6,1936400.0,11.6618,11.6698,11.606,11.6379,1936400.0
2014-05-20 12:10:00,14.59,14.6,14.56,14.59,1189600.0,11.6299,11.6379,11.606,11.6299,1189600.0
2014-05-20 12:20:00,14.59,14.6,14.58,14.59,469600.0,11.6299,11.6379,11.622,11.6299,469600.0
2014-05-20 12:30:00,14.59,14.59,14.56,14.56,810100.0,11.6299,11.6299,11.606,11.606,810100.0
2014-05-20 12:40:00,14.56,14.58,14.56,14.58,652100.0,11.606,11.622,11.606,11.622,652100.0
2014-05-20 12:50:00,14.57,14.58,14.57,14.58,523300.0,11.614,11.622,11.614,11.622,523300.0
2014-05-20 13:00:00,14.57,14.58,14.55,14.56,522000.0,11.614,11.622,11.598,11.606,522000.0
2014-05-20 13:10:00,14.56,14.56,14.52,14.52,999200.0,11.606,11.606,11.5741,11.5741,999200.0
2014-05-20 13:20:00,14.53,14.53,14.51,14.53,669100.0,11.5821,11.5821,11.5662,11.5821,669100.0
2014-05-20 13:30:00,14.52,14.53,14.51,14.52,707700.0,11.5741,11.5821,11.5662,11.5741,707700.0
2014-05-20 13:40:00,14.52,14.52,14.5,14.51,1828600.0,11.5741,11.5741,11.5582,11.5662,1828600.0
2014-05-20 13:50:00,14.51,14.52,14.5,14.5,1241100.0,11.5662,11.5741,11.5582,11.5582,1241100.0
2014-05-20 14:00:00,14.51,14.52,14.5,14.51,693800.0,11.5662,11.5741,11.5582,11.5662,693800.0
2014-05-20 14:10:00,14.51,14.53,14.5,14.53,818400.0,11.5662,11.5821,11.5582,11.5821,818400.0
2014-05-20 14:20:00,14.53,14.54,14.51,14.51,911300.0,11.5821,11.5901,11.5662,11.5662,911300.0
2014-05-20 14:30:00,14.51,14.52,14.48,14.48,1674700.0,11.5662,11.5741,11.5422,11.5422,1674700.0
2014-05-20 14:40:00,14.49,14.51,14.48,14.5,818900.0,11.5502,11.5662,11.5422,11.5582,818900.0
2014-05-20 14:50:00,14.49,14.5,14.48,14.49,698500.0,11.5502,11.5582,11.5422,11.5502,698500.0
2014-05-20 15:00:00,14.5,14.52,14.49,14.51,1036300.0,11.5582,11.5741,11.5502,11.5662,1036300.0
2014-05-20 15:10:00,14.52,14.52,14.51,14.52,519800.0,11.5741,11.5741,11.5662,11.5741,519800.0
2014-05-20 15:20:00,14.51,14.53,14.5,14.53,1179300.0,11.5662,11.5821,11.5582,11.5821,1179300.0
2014-05-20 15:30:00,14.52,14.56,14.52,14.56,1252600.0,11.5741,11.606,11.5741,11.606,1252600.0
2014-05-20 15:40:00,14.56,14.56,14.53,14.54,2065100.0,11.606,11.606,11.5821,11.5901,2065100.0
2014-05-20 15:50:00,14.54,14.55,14.52,14.53,2897200.0,11.5901,11.598,11.5741,11.5821,2897200.0
2014-05-21 09:30:00,14.59,14.67,14.58,14.62,3473100.0,11.6299,11.6937,11.622,11.6538,3473100.0
2014-05-21 09:40:00,14.62,14.68,14.6,14.68,3362700.0,11.6538,11.7017,11.6379,11.7017,3362700.0
2014-05-21 09:50:00,14.68,14.71,14.66,14.68,2490200.0,11.7017,11.7256,11.6857,11.7017,2490200.0
2014-05-21 10:00:00,14.69,14.69,14.65,14.68,2579800.0,11.7096,11.7096,11.6778,11.7017,2579800.0
2014-05-21 10:10:00,14.68,14.69,14.66,14.67,1543400.0,11.7017,11.7096,11.6857,11.6937,1543400.0
2014-05-21 10:20:00,14.67,14.69,14.66,14.67,2117600.0,11.6937,11.7096,11.6857,11.6937,2117600.0
2014-05-21 10:30:00,14.67,14.68,14.66,14.67,1133300.0,11.6937,11.7017,11.6857,11.6937,1133300.0
2014-05-21 10:40:00,14.67,14.68,14.65,14.66,1593400.0,11.6937,11.7017,11.6778,11.6857,1593400.0
2014-05-21 10:50:00,14.66,14.67,14.6,14.62,1411700.0,11.6857,11.6937,11.6379,11.6538,1411700.0
2014-05-21 11:00:00,14.63,14.63,14.59,14.6,1369900.0,11.6618,11.6618,11.6299,11.6379,1369900.0
2014-05-21 11:10:00,14.61,14.62,14.59,14.62,764800.0,11.6459,11.6538,11.6299,11.6538,764800.0
2014-05-21 11:20:00,14.61,14.62,14.56,14.58,2230700.0,11.6459,11.6538,11.606,11.622,2230700.0
2014-05-21 11:30:00,14.59,14.59,14.56,14.57,1295300.0,11.6299,11.6299,11.606,11.614,1295300.0
2014-05-21 11:40:00,14.57,14.57,14.5,14.54,3046000.0,11.614,11.614,11.5582,11.5901,3046000.0
2014-05-21 11:50:00,14.55,14.58,14.54,14.56,922000.0,11.598,11.622,11.5901,11.606,922000.0
2014-05-21 12:00:00,14.56,14.59,14.55,14.57,1419700.0,11.606,11.6299,11.598,11.614,1419700.0
2014-05-21 12:10:00,14.57,14.59,14.56,14.59,419300.0,11.614,11.6299,11.606,11.6299,419300.0
2014-05-21 12:20:00,14.59,14.61,14.58,14.61,479100.0,11.6299,11.6459,11.622,11.6459,479100.0
2014-05-21 12:30:00,14.61,14.62,14.6,14.62,317100.0,11.6459,11.6538,11.6379,11.6538,317100.0
2014-05-21 12:40:00,14.62,14.63,14.61,14.62,1605300.0,11.6538,11.6618,11.6459,11.6538,1605300.0
2014-05-21 12:50:00,14.62,14.63,14.61,14.62,560300.0,11.6538,11.6618,11.6459,11.6538,560300.0
2014-05-21 13:00:00,14.62,14.62,14.61,14.61,419100.0,11.6538,11.6538,11.6459,11.6459,419100.0
2014-05-21 13:10:00,14.62,14.62,14.61,14.62,360200.0,11.6538,11.6538,11.6459,11.6538,360200.0
2014-05-21 13:20:00,14.62,14.62,14.57,14.59,1346200.0,11.6538,11.6538,11.614,11.6299,1346200.0
2014-05-21 13:30:00,14.6,14.6,14.56,14.58,567100.0,11.6379,11.6379,11.606,11.622,567100.0
2014-05-21 13:40:00,14.58,14.6,14.56,14.59,1052000.0,11.622,11.6379,11.606,11.6299,1052000.0
2014-05-21 13:50:00,14.59,14.62,14.58,14.61,2191900.0,11.6299,11.6538,11.622,11.6459,2191900.0
2014-05-21 14:00:00,14.61,14.65,14.59,14.6,2225500.0,11.6459,11.6778,11.6299,11.6379,2225500.0
2014-05-21 14:10:00,14.59,14.6,14.56,14.59,1312600.0,11.6299,11.6379,11.606,11.6299,1312600.0
2014-05-21 14:20:00,14.6,14.62,14.59,14.61,787000.0,11.6379,11.6538,11.6299,11.6459,787000.0
2014-05-21 14:30:00,14.6,14.62,14.6,14.6,646700.0,11.6379,11.6538,11.6379,11.6379,646700.0
2014-05-21 14:40:00,14.61,14.63,14.6,14.63,753700.0,11.6459,11.6618,11.6379,11.6618,753700.0
2014-05-21 14:50:00,14.63,14.63,14.61,14.62,825900.0,11.6618,11.6618,11.6459,11.6538,825900.0
2014-05-21 15:00:00,14.62,14.63,14.61,14.63,512200.0,11.6538,11.6618,11.6459,11.6618,512200.0
2014-05-21 15:10:00,14.63,14.65,14.63,14.64,1254800.0,11.6618,11.6778,11.6618,11.6698,1254800.0
2014-05-21 15:20:00,14.63,14.64,14.61,14.62,1093500.0,11.6618,11.6698,11.6459,11.6538,1093500.0
2014-05-21 15:30:00,14.61,14.63,14.61,14.62,1636400.0,11.6459,11.6618,11.6459,11.6538,1636400.0
2014-05-21 15:40:00,14.61,14.63,14.61,14.62,1457400.0,11.6459,11.6618,11.6459,11.6538,1457400.0
2014-05-21 15:50:00,14.62,14.63,14.6,14.6,3658500.0,11.6538,11.6618,11.6379,11.6379,3658500.0
2014-05-22 09:30:00,14.58,14.65,14.55,14.62,3238400.0,11.622,11.6778,11.598,11.6538,3238400.0
2014-05-22 09:40:00,14.62,14.66,14.59,14.65,2087000.0,11.6538,11.6857,11.6299,11.6778,2087000.0
2014-05-22 09:50:00,14.66,14.68,14.64,14.68,1589700.0,11.6857,11.7017,11.6698,11.7017,1589700.0
2014-05-22 10:00:00,14.68,14.69,14.62,14.66,1978100.0,11.7017,11.7096,11.6538,11.6857,1978100.0
2014-05-22 10:10:00,14.67,14.69,14.65,14.68,810000.0,11.6937,11.7096,11.6778,11.7017,810000.0
2014-05-22 10:20:00,14.68,14.69,14.65,14.66,516000.0,11.7017,11.7096,11.6778,11.6857,516000.0
2014-05-22 10:30:00,14.66,14.69,14.65,14.69,769500.0,11.6857,11.7096,11.6778,11.7096,769500.0
2014-05-22 10:40:00,14.69,14.69,14.67,14.68,515100.0,11.7096,11.7096,11.6937,11.7017,515100.0
2014-05-22 10:50:00,14.68,14.69,14.67,14.67,1120200.0,11.7017,11.7096,11.6937,11.6937,1120200.0
2014-05-22 11:00:00,14.67,14.68,14.65,14.65,2088500.0,11.6937,11.7017,11.6778,11.6778,2088500.0
2014-05-22 11:10:00,14.65,14.66,14.65,14.65,829300.0,11.6778,11.6857,11.6778,11.6778,829300.0
2014-05-22 11:20:00,14.65,14.67,14.65,14.66,1475400.0,11.6778,11.6937,11.6778,11.6857,1475400.0
2014-05-22 11:30:00,14.66,14.68,14.65,14.67,1255100.0,11.6857,11.7017,11.6778,11.6937,1255100.0
2014-05-22 11:40:00,14.68,14.68,14.66,14.67,813200.0,11.7017,11.7017,11.6857,11.6937,813200.0
2014-05-22 11:50:00,14.67,14.68,14.66,14.68,1390700.0,11.6937,11.7017,11.6857,11.7017,1390700.0
2014-05-22 12:00:00,14.68,14.69,14.66,14.67,956100.0,11.7017,11.7096,11.6857,11.6937,956100.0
2014-05-22 12:10:00,14.67,14.69,14.66,14.68,1648100.0,11.6937,11.7096,11.6857,11.7017,1648100.0
2014-05-22 12:20:00,14.68,14.69,14.68,14.69,356500.0,11.7017,11.7096,11.7017,11.7096,356500.0
2014-05-22 12:30:00,14.68,14.69,14.67,14.68,422100.0,11.7017,11.7096,11.6937,11.7017,422100.0
2014-05-22 12:40:00,14.67,14.68,14.66,14.68,470900.0,11.6937,11.7017,11.6857,11.7017,470900.0
2014-05-22 12:50:00,14.67,14.68,14.66,14.67,533600.0,11.6937,11.7017,11.6857,11.6937,533600.0
2014-05-22 13:00:00,14.67,14.67,14.66,14.67,522000.0,11.6937,11.6937,11.6857,11.6937,522000.0
2014-05-22 13:10:00,14.67,14.68,14.66,14.67,391400.0,11.6937,11.7017,11.6857,11.6937,391400.0
2014-05-22 13:20:00,14.67,14.68,14.67,14.68,211000.0,11.6937,11.7017,11.6937,11.7017,211000.0
2014-05-22 13:30:00,14.68,14.7,14.67,14.7,1087400.0,11.7017,11.7176,11.6937,11.7176,1087400.0
2014-05-22 13:40:00,14.69,14.7,14.69,14.7,664500.0,11.7096,11.7176,11.7096,11.7176,664500.0
2014-05-22 13:50:00,14.7,14.71,14.69,14.71,2329100.0,11.7176,11.7256,11.7096,11.7256,2329100.0
2014-05-22 14:00:00,14.71,14.71,14.69,14.7,750400.0,11.7256,11.7256,11.7096,11.7176,750400.0
2014-05-22 14:10:00,14.71,14.72,14.7,14.7,1020000.0,11.7256,11.7336,11.7176,11.7176,1020000.0
2014-05-22 14:20:00,14.7,14.71,14.7,14.7,269500.0,11.7176,11.7256,11.7176,11.7176,269500.0
2014-05-22 14:30:00,14.71,14.71,14.69,14.71,1337900.0,11.7256,11.7256,11.7096,11.7256,1337900.0
2014-05-22 14:40:00,14.71,14.71,14.7,14.7,274500.0,11.7256,11.7256,11.7176,11.7176,274500.0
2014-05-22 14:50:00,14.7,14.71,14.7,14.71,450500.0,11.7176,11.7256,11.7176,11.7256,450500.0
2014-05-22 15:00:00,14.71,14.71,14.69,14.7,1495600.0,11.7256,11.7256,11.7096,11.7176,1495600.0
2014-05-22 15:10:00,14.7,14.71,14.69,14.7,550700.0,11.7176,11.7256,11.7096,11.7176,550700.0
2014-05-22 15:20:00,14.69,14.7,14.68,14.69,1113200.0,11.7096,11.7176,11.7017,11.7096,1113200.0
2014-05-22 15:30:00,14.69,14.71,14.68,14.68,1737100.0,11.7096,11.7256,11.7017,11.7017,1737100.0
2014-05-22 15:40:00,14.68,14.69,14.67,14.67,1517200.0,11.7017,11.7096,11.6937,11.6937,1517200.0
2014-05-22 15:50:00,14.67,14.71,14.66,14.7,4056600.0,11.6937,11.7256,11.6857,11.7176,4056600.0
2014-05-23 09:30:00,14.71,14.73,14.65,14.68,2176900.0,11.7256,11.7415,11.6778,11.7017,2176900.0
2014-05-23 09:40:00,14.68,14.73,14.68,14.71,2828700.0,11.7017,11.7415,11.7017,11.7256,2828700.0
2014-05-23 09:50:00,14.71,14.73,14.7,14.7,2531000.0,11.7256,11.7415,11.7176,11.7176,2531000.0
2014-05-23 10:00:00,14.71,14.74,14.7,14.74,2320500.0,11.7256,11.7495,11.7176,11.7495,2320500.0
2014-05-23 10:10:00,14.73,14.79,14.73,14.79,2121100.0,11.7415,11.7894,11.7415,11.7894,2121100.0
2014-05-23 10:20:00,14.79,14.79,14.76,14.76,820600.0,11.7894,11.7894,11.7654,11.7654,820600.0
2014-05-23 10:30:00,14.77,14.8,14.76,14.79,1255000.0,11.7734,11.7973,11.7654,11.7894,1255000.0
2014-05-23 10:40:00,14.8,14.8,14.77,14.79,889700.0,11.7973,11.7973,11.7734,11.7894,889700.0
2014-05-23 10:50:00,14.79,14.79,14.76,14.78,949000.0,11.7894,11.7894,11.7654,11.7814,949000.0
2014-05-23 11:00:00,14.77,14.78,14.76,14.77,422200.0,11.7734,11.7814,11.7654,11.7734,422200.0
2014-05-23 11:10:00,14.77,14.79,14.76,14.78,664700.0,11.7734,11.7894,11.7654,11.7814,664700.0
2014-05-23 11:20:00,14.79,14.79,14.77,14.78,1053200.0,11.7894,11.7894,11.7734,11.7814,1053200.0
2014-05-23 11:30:00,14.78,14.78,14.75,14.77,3645400.0,11.7814,11.7814,11.7575,11.7734,3645400.0
2014-05-23 11:40:00,14.77,14.77,14.75,14.77,1169800.0,11.7734,11.7734,11.7575,11.7734,1169800.0
2014-05-23 11:50:00,14.76,14.78,14.75,14.77,2079300.0,11.7654,11.7814,11.7575,11.7734,2079300.0
2014-05-23 12:00:00,14.78,14.78,14.77,14.77,2889000.0,11.7814,11.7814,11.7734,11.7734,2889000.0
2014-05-23 12:10:00,14.78,14.78,14.77,14.78,815200.0,11.7814,11.7814,11.7734,11.7814,815200.0
2014-05-23 12:20:00,14.77,14.78,14.77,14.78,982600.0,11.7734,11.7814,11.7734,11.7814,982600.0
2014-05-23 12:30:00,14.78,14.78,14.77,14.78,432200.0,11.7814,11.7814,11.7734,11.7814,432200.0
2014-05-23 12:40:00,14.78,14.78,14.77,14.77,606800.0,11.7814,11.7814,11.7734,11.7734,606800.0
2014-05-23 12:50:00,14.77,14.79,14.77,14.79,1035200.0,11.7734,11.7894,11.7734,11.7894,1035200.0
2014-05-23 13:00:00,14.79,14.8,14.78,14.79,889700.0,11.7894,11.7973,11.7814,11.7894,889700.0
2014-05-23 13:10:00,14.8,14.8,14.78,14.78,828100.0,11.7973,11.7973,11.7814,11.7814,828100.0
2014-05-23 13:20:00,14.78,14.79,14.76,14.77,494600.0,11.7814,11.7894,11.7654,11.7734,494600.0
2014-05-23 13:30:00,14.76,14.77,14.75,14.75,463400.0,11.7654,11.7734,11.7575,11.7575,463400.0
2014-05-23 13:40:00,14.75,14.76,14.74,14.75,1120800.0,11.7575,11.7654,11.7495,11.7575,1120800.0
2014-05-23 13:50:00,14.74,14.75,14.72,14.72,552600.0,11.7495,11.7575,11.7336,11.7336,552600.0
2014-05-23 14:00:00,14.73,14.73,14.72,14.73,247700.0,11.7415,11.7415,11.7336,11.7415,247700.0
2014-05-23 14:10:00,14.72,14.73,14.71,14.71,469300.0,11.7336,11.7415,11.7256,11.7256,469300.0
2014-05-23 14:20:00,14.71,14.73,14.71,14.72,652700.0,11.7256,11.7415,11.7256,11.7336,652700.0
2014-05-23 14:30:00,14.72,14.73,14.71,14.71,394700.0,11.7336,11.7415,11.7256,11.7256,394700.0
2014-05-23 14:40:00,14.71,14.72,14.71,14.71,364500.0,11.7256,11.7336,11.7256,11.7256,364500.0
2014-05-23 14:50:00,14.71,14.73,14.71,14.73,663700.0,11.7256,11.7415,11.7256,11.7415,663700.0
2014-05-23 15:00:00,14.73,14.74,14.72,14.74,807600.0,11.7415,11.7495,11.7336,11.7495,807600.0
2014-05-23 15:10:00,14.73,14.75,14.73,14.73,586100.0,11.7415,11.7575,11.7415,11.7415,586100.0
2014-05-23 15:20:00,14.73,14.74,14.73,14.74,602000.0,11.7415,11.7495,11.7415,11.7495,602000.0
2014-05-23 15:30:00,14.73,14.74,14.73,14.74,418500.0,11.7415,11.7495,11.7415,11.7495,418500.0
2014-05-23 15:40:00,14.74,14.74,14.73,14.73,999800.0,11.7495,11.7495,11.7415,11.7415,999800.0
2014-05-23 15:50:00,14.74,14.75,14.72,14.73,2401600.0,11.7495,11.7575,11.7336,11.7415,2401600.0
2014-05-27 09:30:00,15.0,15.19,14.98,15.15,13946400.0,11.9567,12.1082,11.9408,12.0763,13946400.0
2014-05-27 09:40:00,15.15,15.22,15.14,15.18,7759800.0,12.0763,12.1321,12.0683,12.1002,7759800.0
2014-05-27 09:50:00,15.17,15.21,15.16,15.18,4042800.0,12.0923,12.1241,12.0843,12.1002,4042800.0
2014-05-27 10:00:00,15.17,15.18,15.13,15.17,4125100.0,12.0923,12.1002,12.0604,12.0923,4125100.0
2014-05-27 10:10:00,15.16,15.19,15.16,15.18,2879000.0,12.0843,12.1082,12.0843,12.1002,2879000.0
2014-05-27 10:20:00,15.18,15.22,15.17,15.21,2978000.0,12.1002,12.1321,12.0923,12.1241,2978000.0
2014-05-27 10:30:00,15.22,15.24,15.2,15.22,4465200.0,12.1321,12.1481,12.1162,12.1321,4465200.0
2014-05-27 10:40:00,15.22,15.25,15.22,15.24,2374200.0,12.1321,12.156,12.1321,12.1481,2374200.0
2014-05-27 10:50:00,15.25,15.28,15.24,15.28,3150400.0,12.156,12.1799,12.1481,12.1799,3150400.0
2014-05-27 11:00:00,15.27,15.31,15.26,15.29,4645800.0,12.172,12.2039,12.164,12.1879,4645800.0
2014-05-27 11:10:00,15.3,15.31,15.27,15.27,2405400.0,12.1959,12.2039,12.172,12.172,2405400.0
2014-05-27 11:20:00,15.27,15.28,15.22,15.22,2443700.0,12.172,12.1799,12.1321,12.1321,2443700.0
2014-05-27 11:30:00,15.22,15.27,15.22,15.27,1756100.0,12.1321,12.172,12.1321,12.172,1756100.0
2014-05-27 11:40:00,15.27,15.27,15.24,15.24,1603800.0,12.172,12.172,12.1481,12.1481,1603800.0
2014-05-27 11:50:00,15.25,15.25,15.24,15.24,1215900.0,12.156,12.156,12.1481,12.1481,1215900.0
2014-05-27 12:00:00,15.24,15.26,15.23,15.26,2134200.0,12.1481,12.164,12.1401,12.164,2134200.0
2014-05-27 12:10:00,15.26,15.28,15.25,15.28,1642100.0,12.164,12.1799,12.156,12.1799,1642100.0
2014-05-27 12:20:00,15.27,15.29,15.24,15.25,2425900.0,12.172,12.1879,12.1481,12.156,2425900.0
2014-05-27 12:30:00,15.26,15.28,15.25,15.28,1044100.0,12.164,12.1799,12.156,12.1799,1044100.0
2014-05-27 12:40:00,15.28,15.28,15.25,15.26,771200.0,12.1799,12.1799,12.156,12.164,771200.0
2014-05-27 12:50:00,15.26,15.27,15.25,15.26,989900.0,12.164,12.172,12.156,12.164,989900.0
2014-05-27 13:00:00,15.27,15.27,15.25,15.25,619700.0,12.172,12.172,12.156,12.156,619700.0
2014-05-27 13:10:00,15.25,15.26,15.23,15.24,1077400.0,12.156,12.164,12.1401,12.1481,1077400.0
2014-05-27 13:20:00,15.24,15.25,15.21,15.23,1276500.0,12.1481,12.156,12.1241,12.1401,1276500.0
2014-05-27 13:30:00,15.22,15.23,15.15,15.16,3591600.0,12.1321,12.1401,12.0763,12.0843,3591600.0
2014-05-27 13:40:00,15.16,15.18,15.12,15.17,2134800.0,12.0843,12.1002,12.0524,12.0923,2134800.0
2014-05-27 13:50:00,15.17,15.19,15.16,15.19,1709000.0,12.0923,12.1082,12.0843,12.1082,1709000.0
2014-05-27 14:00:00,15.18,15.19,15.12,15.13,1828800.0,12.1002,12.1082,12.0524,12.0604,1828800.0
2014-05-27 14:10:00,15.13,15.17,15.12,15.17,1494800.0,12.0604,12.0923,12.0524,12.0923,1494800.0
2014-05-27 14:20:00,15.16,15.18,15.16,15.17,1243100.0,12.0843,12.1002,12.0843,12.0923,1243100.0
2014-05-27 14:30:00,15.18,15.18,15.14,15.18,1805000.0,12.1002,12.1002,12.0683,12.1002,1805000.0
2014-05-27 14:40:00,15.18,15.18,15.16,15.18,1444100.0,12.1002,12.1002,12.0843,12.1002,1444100.0
2014-05-27 14:50:00,15.18,15.19,15.17,15.19,1243100.0,12.1002,12.1082,12.0923,12.1082,1243100.0
2014-05-27 15:00:00,15.19,15.22,15.18,15.22,1079100.0,12.1082,12.1321,12.1002,12.1321,1079100.0
2014-05-27 15:10:00,15.22,15.24,15.21,15.24,2455600.0,12.1321,12.1481,12.1241,12.1481,2455600.0
2014-05-27 15:20:00,15.24,15.24,15.21,15.21,2758300.0,12.1481,12.1481,12.1241,12.1241,2758300.0
2014-05-27 15:30:00,15.22,15.23,15.2,15.22,2298300.0,12.1321,12.1401,12.1162,12.1321,2298300.0
2014-05-27 15:40:00,15.21,15.23,15.21,15.22,2723100.0,12.1241,12.1401,12.1241,12.1321,2723100.0
2014-05-27 15:50:00,15.23,15.23,15.21,15.21,4922400.0,12.1401,12.1401,12.1241,12.1241,4922400.0
2014-05-28 09:30:00,15.27,15.28,15.18,15.22,5226600.0,12.172,12.1799,12.1002,12.1321,5226600.0
2014-05-28 09:40:00,15.23,15.24,15.17,15.21,3264800.0,12.1401,12.1481,12.0923,12.1241,3264800.0
2014-05-28 09:50:00,15.2,15.23,15.18,15.19,2541800.0,12.1162,12.1401,12.1002,12.1082,2541800.0
2014-05-28 10:00:00,15.18,15.18,15.14,15.14,2596800.0,12.1002,12.1002,12.0683,12.0683,2596800.0
2014-05-28 10:10:00,15.14,15.15,15.09,15.1,3856900.0,12.0683,12.0763,12.0285,12.0365,3856900.0
2014-05-28 10:20:00,15.1,15.11,15.09,15.1,2170800.0,12.0365,12.0444,12.0285,12.0365,2170800.0
2014-05-28 10:30:00,15.1,15.1,15.06,15.06,2330000.0,12.0365,12.0365,12.0046,12.0046,2330000.0
2014-05-28 10:40:00,15.07,15.08,15.03,15.05,2895900.0,12.0125,12.0205,11.9807,11.9966,2895900.0
2014-05-28 10:50:00,15.05,15.06,15.03,15.05,1888300.0,11.9966,12.0046,11.9807,11.9966,1888300.0
2014-05-28 11:00:00,15.06,15.06,15.04,15.05,1478000.0,12.0046,12.0046,11.9886,11.9966,1478000.0
2014-05-28 11:10:00,15.05,15.08,15.05,15.05,2359300.0,11.9966,12.0205,11.9966,11.9966,2359300.0
2014-05-28 11:20:00,15.06,15.06,15.05,15.05,1669500.0,12.0046,12.0046,11.9966,11.9966,1669500.0
2014-05-28 11:30:00,15.05,15.09,15.05,15.09,1927000.0,11.9966,12.0285,11.9966,12.0285,1927000.0
2014-05-28 11:40:00,15.09,15.09,15.06,15.09,1003300.0,12.0285,12.0285,12.0046,12.0285,1003300.0
2014-05-28 11:50:00,15.09,15.1,15.06,15.07,1525300.0,12.0285,12.0365,12.0046,12.0125,1525300.0
2014-05-28 12:00:00,15.07,15.08,15.07,15.08,522500.0,12.0125,12.0205,12.0125,12.0205,522500.0
2014-05-28 12:10:00,15.08,15.09,15.07,15.08,1287000.0,12.0205,12.0285,12.0125,12.0205,1287000.0
2014-05-28 12:20:00,15.08,15.08,15.06,15.07,1075600.0,12.0205,12.0205,12.0046,12.0125,1075600.0
2014-05-28 12:30:00,15.07,15.07,15.05,15.05,628700.0,12.0125,12.0125,11.9966,11.9966,628700.0
2014-05-28 12:40:00,15.06,15.07,15.05,15.07,662500.0,12.0046,12.0125,11.9966,12.0125,662500.0
2014-05-28 12:50:00,15.07,15.1,15.06,15.09,1272200.0,12.0125,12.0365,12.0046,12.0285,1272200.0
2014-05-28 13:00:00,15.08,15.09,15.07,15.08,932100.0,12.0205,12.0285,12.0125,12.0205,932100.0
2014-05-28 13:10:00,15.09,15.11,15.08,15.11,825100.0,12.0285,12.0444,12.0205,12.0444,825100.0
2014-05-28 13:20:00,15.11,15.12,15.1,15.11,871800.0,12.0444,12.0524,12.0365,12.0444,871800.0
2014-05-28 13:30:00,15.1,15.11,15.1,15.11,393000.0,12.0365,12.0444,12.0365,12.0444,393000.0
2014-05-28 13:40:00,15.11,15.12,15.1,15.12,1396400.0,12.0444,12.0524,12.0365,12.0524,1396400.0
2014-05-28 13:50:00,15.12,15.14,15.11,15.13,1212600.0,12.0524,12.0683,12.0444,12.0604,1212600.0
2014-05-28 14:00:00,15.13,15.13,15.11,15.13,1009300.0,12.0604,12.0604,12.0444,12.0604,1009300.0
2014-05-28 14:10:00,15.13,15.13,15.11,15.12,898300.0,12.0604,12.0604,12.0444,12.0524,898300.0
2014-05-28 14:20:00,15.13,15.14,15.12,15.13,1140200.0,12.0604,12.0683,12.0524,12.0604,1140200.0
2014-05-28 14:30:00,15.13,15.13,15.11,15.12,642700.0,12.0604,12.0604,12.0444,12.0524,642700.0
2014-05-28 14:40:00,15.12,15.13,15.1,15.13,1044700.0,12.0524,12.0604,12.0365,12.0604,1044700.0
2014-05-28 14:50:00,15.13,15.14,15.12,15.12,1123500.0,12.0604,12.0683,12.0524,12.0524,1123500.0
2014-05-28 15:00:00,15.12,15.14,15.12,15.14,872400.0,12.0524,12.0683,12.0524,12.0683,872400.0
2014-05-28 15:10:00,15.14,15.16,15.13,15.16,1402000.0,12.0683,12.0843,12.0604,12.0843,1402000.0
2014-05-28 15:20:00,15.16,15.16,15.14,15.14,1116500.0,12.0843,12.0843,12.0683,12.0683,1116500.0
2014-05-28 15:30:00,15.14,15.16,15.13,15.14,1862000.0,12.0683,12.0843,12.0604,12.0683,1862000.0
2014-05-28 15:40:00,15.14,15.14,15.13,15.14,1595700.0,12.0683,12.0683,12.0604,12.0683,1595700.0
2014-05-28 15:50:00,15.14,15.14,15.12,15.13,4687900.0,12.0683,12.0683,12.0524,12.0604,4687900.0
2014-05-29 09:30:00,15.12,15.21,15.11,15.17,3367200.0,12.0524,12.1241,12.0444,12.0923,3367200.0
2014-05-29 09:40:00,15.17,15.18,15.14,15.15,1336000.0,12.0923,12.1002,12.0683,12.0763,1336000.0
2014-05-29 09:50:00,15.15,15.2,15.12,15.18,2542200.0,12.0763,12.1162,12.0524,12.1002,2542200.0
2014-05-29 10:00:00,15.18,15.19,15.12,15.13,1756100.0,12.1002,12.1082,12.0524,12.0604,1756100.0
2014-05-29 10:10:00,15.13,15.14,15.1,15.12,2072700.0,12.0604,12.0683,12.0365,12.0524,2072700.0
2014-05-29 10:20:00,15.12,15.13,15.11,15.13,915000.0,12.0524,12.0604,12.0444,12.0604,915000.0
2014-05-29 10:30:00,15.12,15.13,15.1,15.1,1176900.0,12.0524,12.0604,12.0365,12.0365,1176900.0
2014-05-29 10:40:00,15.11,15.14,15.1,15.14,989800.0,12.0444,12.0683,12.0365,12.0683,989800.0
2014-05-29 10:50:00,15.14,15.16,15.13,15.16,951800.0,12.0683,12.0843,12.0604,12.0843,951800.0
2014-05-29 11:00:00,15.16,15.16,15.15,15.16,447500.0,12.0843,12.0843,12.0763,12.0843,447500.0
2014-05-29 11:10:00,15.16,15.18,15.14,15.18,790400.0,12.0843,12.1002,12.0683,12.1002,790400.0
2014-05-29 11:20:00,15.17,15.18,15.16,15.17,722500.0,12.0923,12.1002,12.0843,12.0923,722500.0
2014-05-29 11:30:00,15.18,15.19,15.17,15.18,726600.0,12.1002,12.1082,12.0923,12.1002,726600.0
2014-05-29 11:40:00,15.18,15.18,15.17,15.18,426200.0,12.1002,12.1002,12.0923,12.1002,426200.0
2014-05-29 11:50:00,15.17,15.18,15.15,15.16,430500.0,12.0923,12.1002,12.0763,12.0843,430500.0
2014-05-29 12:00:00,15.15,15.17,15.15,15.17,476600.0,12.0763,12.0923,12.0763,12.0923,476600.0
2014-05-29 12:10:00,15.17,15.18,15.15,15.16,549900.0,12.0923,12.1002,12.0763,12.0843,549900.0
2014-05-29 12:20:00,15.15,15.16,15.14,15.15,326900.0,12.0763,12.0843,12.0683,12.0763,326900.0
2014-05-29 12:30:00,15.14,15.15,15.14,15.14,188100.0,12.0683,12.0763,12.0683,12.0683,188100.0
2014-05-29 12:40:00,15.15,15.15,15.14,15.15,232100.0,12.0763,12.0763,12.0683,12.0763,232100.0
2014-05-29 12:50:00,15.15,15.15,15.13,15.13,448300.0,12.0763,12.0763,12.0604,12.0604,448300.0
2014-05-29 13:00:00,15.13,15.14,15.12,15.14,680500.0,12.0604,12.0683,12.0524,12.0683,680500.0
2014-05-29 13:10:00,15.14,15.14,15.12,15.12,627600.0,12.0683,12.0683,12.0524,12.0524,627600.0
2014-05-29 13:20:00,15.12,15.13,15.11,15.11,390100.0,12.0524,12.0604,12.0444,12.0444,390100.0
2014-05-29 13:30:00,15.11,15.12,15.11,15.12,235100.0,12.0444,12.0524,12.0444,12.0524,235100.0
2014-05-29 13:40:00,15.12,15.13,15.11,15.13,679100.0,12.0524,12.0604,12.0444,12.0604,679100.0
2014-05-29 13:50:00,15.13,15.13,15.1,15.1,830300.0,12.0604,12.0604,12.0365,12.0365,830300.0
2014-05-29 14:00:00,15.11,15.11,15.1,15.11,306000.0,12.0444,12.0444,12.0365,12.0444,306000.0
2014-05-29 14:10:00,15.1,15.12,15.1,15.12,422500.0,12.0365,12.0524,12.0365,12.0524,422500.0
2014-05-29 14:20:00,15.12,15.13,15.11,15.11,695800.0,12.0524,12.0604,12.0444,12.0444,695800.0
2014-05-29 14:30:00,15.11,15.14,15.1,15.14,885800.0,12.0444,12.0683,12.0365,12.0683,885800.0
2014-05-29 14:40:00,15.14,15.14,15.12,15.13,622500.0,12.0683,12.0683,12.0524,12.0604,622500.0
2014-05-29 14:50:00,15.13,15.14,15.12,15.13,469500.0,12.0604,12.0683,12.0524,12.0604,469500.0
2014-05-29 15:00:00,15.13,15.15,15.13,15.14,732000.0,12.0604,12.0763,12.0604,12.0683,732000.0
2014-05-29 15:10:00,15.14,15.15,15.14,15.15,483400.0,12.0683,12.0763,12.0683,12.0763,483400.0
2014-05-29 15:20:00,15.15,15.15,15.14,15.15,432900.0,12.0763,12.0763,12.0683,12.0763,432900.0
2014-05-29 15:30:00,15.15,15.15,15.14,15.15,562600.0,12.0763,12.0763,12.0683,12.0763,562600.0
2014-05-29 15:40:00,15.15,15.15,15.14,15.15,1258400.0,12.0763,12.0763,12.0683,12.0763,1258400.0
2014-05-29 15:50:00,15.15,15.16,15.14,15.16,2965500.0,12.0763,12.0843,12.0683,12.0843,2965500.0
2014-05-30 09:30:00,15.12,15.16,15.1,15.16,1984100.0,12.0524,12.0843,12.0365,12.0843,1984100.0
2014-05-30 09:40:00,15.16,15.23,15.15,15.18,3056000.0,12.0843,12.1401,12.0763,12.1002,3056000.0
2014-05-30 09:50:00,15.18,15.21,15.17,15.19,1644000.0,12.1002,12.1241,12.0923,12.1082,1644000.0
2014-05-30 10:00:00,15.19,15.2,15.17,15.19,1428000.0,12.1082,12.1162,12.0923,12.1082,1428000.0
2014-05-30 10:10:00,15.19,15.2,15.17,15.17,827200.0,12.1082,12.1162,12.0923,12.0923,827200.0
2014-05-30 10:20:00,15.17,15.18,15.15,15.16,666600.0,12.0923,12.1002,12.0763,12.0843,666600.0
2014-05-30 10:30:00,15.17,15.17,15.15,15.16,753800.0,12.0923,12.0923,12.0763,12.0843,753800.0
2014-05-30 10:40:00,15.15,15.16,15.15,15.16,501400.0,12.0763,12.0843,12.0763,12.0843,501400.0
2014-05-30 10:50:00,15.16,15.17,15.15,15.17,729800.0,12.0843,12.0923,12.0763,12.0923,729800.0
2014-05-30 11:00:00,15.17,15.17,15.15,15.17,786800.0,12.0923,12.0923,12.0763,12.0923,786800.0
2014-05-30 11:10:00,15.17,15.17,15.15,15.16,657800.0,12.0923,12.0923,12.0763,12.0843,657800.0
2014-05-30 11:20:00,15.16,15.16,15.12,15.13,1384800.0,12.0843,12.0843,12.0524,12.0604,1384800.0
2014-05-30 11:30:00,15.13,15.14,15.12,15.13,812000.0,12.0604,12.0683,12.0524,12.0604,812000.0
2014-05-30 11:40:00,15.13,15.16,15.12,15.15,1105400.0,12.0604,12.0843,12.0524,12.0763,1105400.0
2014-05-30 11:50:00,15.14,15.16,15.14,15.16,798800.0,12.0683,12.0843,12.0683,12.0843,798800.0
2014-05-30 12:00:00,15.15,15.16,15.14,15.14,354900.0,12.0763,12.0843,12.0683,12.0683,354900.0
2014-05-30 12:10:00,15.14,15.15,15.13,15.14,610400.0,12.0683,12.0763,12.0604,12.0683,610400.0
2014-05-30 12:20:00,15.14,15.16,15.13,15.15,719500.0,12.0683,12.0843,12.0604,12.0763,719500.0
2014-05-30 12:30:00,15.15,15.15,15.12,15.13,834100.0,12.0763,12.0763,12.0524,12.0604,834100.0
2014-05-30 12:40:00,15.13,15.14,15.11,15.14,951300.0,12.0604,12.0683,12.0444,12.0683,951300.0
2014-05-30 12:50:00,15.14,15.14,15.11,15.13,761700.0,12.0683,12.0683,12.0444,12.0604,761700.0
2014-05-30 13:00:00,15.13,15.13,15.11,15.12,1257400.0,12.0604,12.0604,12.0444,12.0524,1257400.0
2014-05-30 13:10:00,15.12,15.13,15.11,15.11,430800.0,12.0524,12.0604,12.0444,12.0444,430800.0
2014-05-30 13:20:00,15.11,15.12,15.1,15.1,873800.0,12.0444,12.0524,12.0365,12.0365,873800.0
2014-05-30 13:30:00,15.11,15.11,15.08,15.08,1151300.0,12.0444,12.0444,12.0205,12.0205,1151300.0
2014-05-30 13:40:00,15.08,15.09,15.07,15.08,1094600.0,12.0205,12.0285,12.0125,12.0205,1094600.0
2014-05-30 13:50:00,15.07,15.09,15.07,15.08,387000.0,12.0125,12.0285,12.0125,12.0205,387000.0
2014-05-30 14:00:00,15.08,15.1,15.08,15.1,456000.0,12.0205,12.0365,12.0205,12.0365,456000.0
2014-05-30 14:10:00,15.1,15.11,15.09,15.1,591900.0,12.0365,12.0444,12.0285,12.0365,591900.0
2014-05-30 14:20:00,15.1,15.11,15.1,15.1,227400.0,12.0365,12.0444,12.0365,12.0365,227400.0
2014-05-30 14:30:00,15.11,15.11,15.1,15.11,266900.0,12.0444,12.0444,12.0365,12.0444,266900.0
2014-05-30 14:40:00,15.11,15.12,15.1,15.12,484100.0,12.0444,12.0524,12.0365,12.0524,484100.0
2014-05-30 14:50:00,15.12,15.12,15.09,15.1,451400.0,12.0524,12.0524,12.0285,12.0365,451400.0
2014-05-30 15:00:00,15.1,15.11,15.09,15.11,896200.0,12.0365,12.0444,12.0285,12.0444,896200.0
2014-05-30 15:10:00,15.11,15.11,15.1,15.1,311600.0,12.0444,12.0444,12.0365,12.0365,311600.0
2014-05-30 15:20:00,15.1,15.11,15.09,15.1,578500.0,12.0365,12.0444,12.0285,12.0365,578500.0
2014-05-30 15:30:00,15.09,15.13,15.09,15.11,1256300.0,12.0285,12.0604,12.0285,12.0444,1256300.0
2014-05-30 15:40:00,15.11,15.14,15.1,15.14,1426900.0,12.0444,12.0683,12.0365,12.0683,1426900.0
2014-05-30 15:50:00,15.14,15.15,15.11,15.13,4163200.0,12.0683,12.0763,12.0444,12.0604,4163200.0
2014-06-02 09:30:00,15.16,15.18,15.11,15.18,2022000.0,12.0843,12.1002,12.0444,12.1002,2022000.0
2014-06-02 09:40:00,15.18,15.18,15.12,15.12,1706100.0,12.1002,12.1002,12.0524,12.0524,1706100.0
2014-06-02 09:50:00,15.13,15.16,15.12,15.13,901100.0,12.0604,12.0843,12.0524,12.0604,901100.0
2014-06-02 10:00:00,15.13,15.14,15.07,15.08,1981600.0,12.0604,12.0683,12.0125,12.0205,1981600.0
2014-06-02 10:10:00,15.08,15.09,15.06,15.09,892400.0,12.0205,12.0285,12.0046,12.0285,892400.0
2014-06-02 10:20:00,15.09,15.11,15.07,15.1,1081200.0,12.0285,12.0444,12.0125,12.0365,1081200.0
2014-06-02 10:30:00,15.1,15.1,15.08,15.09,338000.0,12.0365,12.0365,12.0205,12.0285,338000.0
2014-06-02 10:40:00,15.08,15.09,15.06,15.07,767600.0,12.0205,12.0285,12.0046,12.0125,767600.0
2014-06-02 10:50:00,15.07,15.07,15.05,15.06,615800.0,12.0125,12.0125,11.9966,12.0046,615800.0
2014-06-02 11:00:00,15.07,15.12,15.06,15.11,931500.0,12.0125,12.0524,12.0046,12.0444,931500.0
2014-06-02 11:10:00,15.12,15.15,15.11,15.14,1289600.0,12.0524,12.0763,12.0444,12.0683,1289600.0
2014-06-02 11:20:00,15.13,15.18,15.13,15.17,1298700.0,12.0604,12.1002,12.0604,12.0923,1298700.0
2014-06-02 11:30:00,15.17,15.18,15.14,15.15,1068400.0,12.0923,12.1002,12.0683,12.0763,1068400.0
2014-06-02 11:40:00,15.15,15.18,15.15,15.17,974200.0,12.0763,12.1002,12.0763,12.0923,974200.0
2014-06-02 11:50:00,15.17,15.2,15.16,15.18,1138700.0,12.0923,12.1162,12.0843,12.1002,1138700.0
2014-06-02 12:00:00,15.18,15.19,15.17,15.18,480600.0,12.1002,12.1082,12.0923,12.1002,480600.0
2014-06-02 12:10:00,15.17,15.18,15.16,15.16,482300.0,12.0923,12.1002,12.0843,12.0843,482300.0
2014-06-02 12:20:00,15.17,15.2,15.16,15.2,1246100.0,12.0923,12.1162,12.0843,12.1162,1246100.0
2014-06-02 12:30:00,15.2,15.25,15.19,15.24,1678900.0,12.1162,12.156,12.1082,12.1481,1678900.0
2014-06-02 12:40:00,15.24,15.25,15.23,15.25,752400.0,12.1481,12.156,12.1401,12.156,752400.0
2014-06-02 12:50:00,15.25,15.26,15.24,15.26,1126900.0,12.156,12.164,12.1481,12.164,1126900.0
2014-06-02 13:00:00,15.26,15.26,15.22,15.22,1138000.0,12.164,12.164,12.1321,12.1321,1138000.0
2014-06-02 13:10:00,15.23,15.23,15.21,15.22,645600.0,12.1401,12.1401,12.1241,12.1321,645600.0
2014-06-02 13:20:00,15.23,15.26,15.22,15.26,747200.0,12.1401,12.164,12.1321,12.164,747200.0
2014-06-02 13:30:00,15.26,15.28,15.25,15.27,1030900.0,12.164,12.1799,12.156,12.172,1030900.0
2014-06-02 13:40:00,15.26,15.27,15.25,15.25,630700.0,12.164,12.172,12.156,12.156,630700.0
2014-06-02 13:50:00,15.26,15.26,15.25,15.26,591200.0,12.164,12.164,12.156,12.164,591200.0
2014-06-02 14:00:00,15.25,15.27,15.25,15.26,508700.0,12.156,12.172,12.156,12.164,508700.0
2014-06-02 14:10:00,15.26,15.26,15.23,15.23,830200.0,12.164,12.164,12.1401,12.1401,830200.0
2014-06-02 14:20:00,15.24,15.24,15.23,15.24,460100.0,12.1481,12.1481,12.1401,12.1481,460100.0
2014-06-02 14:30:00,15.24,15.25,15.23,15.24,1103200.0,12.1481,12.156,12.1401,12.1481,1103200.0
2014-06-02 14:40:00,15.24,15.27,15.24,15.27,1173700.0,12.1481,12.172,12.1481,12.172,1173700.0
2014-06-02 14:50:00,15.27,15.28,15.24,15.26,1418200.0,12.172,12.1799,12.1481,12.164,1418200.0
2014-06-02 15:00:00,15.27,15.27,15.26,15.27,649900.0,12.172,12.172,12.164,12.172,649900.0
2014-06-02 15:10:00,15.27,15.27,15.25,15.26,862400.0,12.172,12.172,12.156,12.164,862400.0
2014-06-02 15:20:00,15.26,15.26,15.24,15.25,633900.0,12.164,12.164,12.1481,12.156,633900.0
2014-06-02 15:30:00,15.24,15.26,15.24,15.26,1806500.0,12.1481,12.164,12.1481,12.164,1806500.0
2014-06-02 15:40:00,15.26,15.27,15.24,15.27,2044300.0,12.164,12.172,12.1481,12.172,2044300.0
2014-06-02 15:50:00,15.27,15.27,15.24,15.26,3961700.0,12.172,12.172,12.1481,12.164,3961700.0
2014-06-03 09:30:00,15.2,15.21,15.11,15.2,4221800.0,12.1162,12.1241,12.0444,12.1162,4221800.0
2014-06-03 09:40:00,15.2,15.21,15.14,15.15,2482500.0,12.1162,12.1241,12.0683,12.0763,2482500.0
2014-06-03 09:50:00,15.16,15.23,15.15,15.21,2149200.0,12.0843,12.1401,12.0763,12.1241,2149200.0
2014-06-03 10:00:00,15.21,15.25,15.2,15.22,1989300.0,12.1241,12.156,12.1162,12.1321,1989300.0
2014-06-03 10:10:00,15.22,15.24,15.21,15.22,1461300.0,12.1321,12.1481,12.1241,12.1321,1461300.0
2014-06-03 10:20:00,15.22,15.25,15.22,15.24,1392700.0,12.1321,12.156,12.1321,12.1481,1392700.0
2014-06-03 10:30:00,15.24,15.26,15.23,15.24,1224200.0,12.1481,12.164,12.1401,12.1481,1224200.0
2014-06-03 10:40:00,15.25,15.25,15.19,15.2,1198400.0,12.156,12.156,12.1082,12.1162,1198400.0
2014-06-03 10:50:00,15.2,15.22,15.17,15.18,1107400.0,12.1162,12.1321,12.0923,12.1002,1107400.0
2014-06-03 11:00:00,15.18,15.2,15.16,15.2,936100.0,12.1002,12.1162,12.0843,12.1162,936100.0
2014-06-03 11:10:00,15.19,15.19,15.18,15.18,457900.0,12.1082,12.1082,12.1002,12.1002,457900.0
2014-06-03 11:20:00,15.19,15.19,15.16,15.17,691400.0,12.1082,12.1082,12.0843,12.0923,691400.0
2014-06-03 11:30:00,15.17,15.18,15.15,15.15,1512400.0,12.0923,12.1002,12.0763,12.0763,1512400.0
2014-06-03 11:40:00,15.16,15.17,15.14,15.17,1119900.0,12.0843,12.0923,12.0683,12.0923,1119900.0
2014-06-03 11:50:00,15.17,15.17,15.14,15.16,762000.0,12.0923,12.0923,12.0683,12.0843,762000.0
2014-06-03 12:00:00,15.16,15.18,15.15,15.18,685800.0,12.0843,12.1002,12.0763,12.1002,685800.0
2014-06-03 12:10:00,15.18,15.19,15.17,15.19,528000.0,12.1002,12.1082,12.0923,12.1082,528000.0
2014-06-03 12:20:00,15.19,15.19,15.18,15.19,208200.0,12.1082,12.1082,12.1002,12.1082,208200.0
2014-06-03 12:30:00,15.18,15.2,15.18,15.19,646800.0,12.1002,12.1162,12.1002,12.1082,646800.0
2014-06-03 12:40:00,15.18,15.19,15.17,15.17,472900.0,12.1002,12.1082,12.0923,12.0923,472900.0
2014-06-03 12:50:00,15.18,15.18,15.16,15.17,386300.0,12.1002,12.1002,12.0843,12.0923,386300.0
2014-06-03 13:00:00,15.17,15.18,15.17,15.18,447000.0,12.0923,12.1002,12.0923,12.1002,447000.0
2014-06-03 13:10:00,15.18,15.19,15.16,15.18,878200.0,12.1002,12.1082,12.0843,12.1002,878200.0
2014-06-03 13:20:00,15.18,15.21,15.17,15.21,709000.0,12.1002,12.1241,12.0923,12.1241,709000.0
2014-06-03 13:30:00,15.21,15.24,15.21,15.24,804000.0,12.1241,12.1481,12.1241,12.1481,804000.0
2014-06-03 13:40:00,15.23,15.24,15.23,15.24,481800.0,12.1401,12.1481,12.1401,12.1481,481800.0
2014-06-03 13:50:00,15.23,15.26,15.23,15.26,1837400.0,12.1401,12.164,12.1401,12.164,1837400.0
2014-06-03 14:00:00,15.26,15.26,15.25,15.26,719300.0,12.164,12.164,12.156,12.164,719300.0
2014-06-03 14:10:00,15.26,15.27,15.24,15.26,1776500.0,12.164,12.172,12.1481,12.164,1776500.0
2014-06-03 14:20:00,15.27,15.28,15.26,15.27,855000.0,12.172,12.1799,12.164,12.172,855000.0
2014-06-03 14:30:00,15.26,15.27,15.25,15.25,561500.0,12.164,12.172,12.156,12.156,561500.0
2014-06-03 14:40:00,15.25,15.26,15.24,15.24,671500.0,12.156,12.164,12.1481,12.1481,671500.0
2014-06-03 14:50:00,15.24,15.25,15.23,15.23,891800.0,12.1481,12.156,12.1401,12.1401,891800.0
2014-06-03 15:00:00,15.23,15.24,15.21,15.21,783800.0,12.1401,12.1481,12.1241,12.1241,783800.0
2014-06-03 15:10:00,15.21,15.22,15.21,15.21,585200.0,12.1241,12.1321,12.1241,12.1241,585200.0
2014-06-03 15:20:00,15.21,15.22,15.21,15.22,1133400.0,12.1241,12.1321,12.1241,12.1321,1133400.0
2014-06-03 15:30:00,15.21,15.22,15.21,15.22,760200.0,12.1241,12.1321,12.1241,12.1321,760200.0
2014-06-03 15:40:00,15.21,15.24,15.21,15.23,2316600.0,12.1241,12.1481,12.1241,12.1401,2316600.0
2014-06-03 15:50:00,15.24,15.24,15.21,15.21,2823500.0,12.1481,12.1481,12.1241,12.1241,2823500.0
2014-06-04 09:30:00,15.19,15.23,15.16,15.21,3177600.0,12.1082,12.1401,12.0843,12.1241,3177600.0
2014-06-04 09:40:00,15.22,15.23,15.17,15.2,1637000.0,12.1321,12.1401,12.0923,12.1162,1637000.0
2014-06-04 09:50:00,15.21,15.21,15.15,15.16,1517600.0,12.1241,12.1241,12.0763,12.0843,1517600.0
2014-06-04 10:00:00,15.17,15.21,15.15,15.16,1856900.0,12.0923,12.1241,12.0763,12.0843,1856900.0
2014-06-04 10:10:00,15.16,15.22,15.15,15.22,1783800.0,12.0843,12.1321,12.0763,12.1321,1783800.0
2014-06-04 10:20:00,15.22,15.23,15.18,15.2,1332500.0,12.1321,12.1401,12.1002,12.1162,1332500.0
2014-06-04 10:30:00,15.2,15.2,15.19,15.2,331400.0,12.1162,12.1162,12.1082,12.1162,331400.0
2014-06-04 10:40:00,15.2,15.2,15.19,15.19,305800.0,12.1162,12.1162,12.1082,12.1082,305800.0
2014-06-04 10:50:00,15.19,15.24,15.19,15.24,1440400.0,12.1082,12.1481,12.1082,12.1481,1440400.0
2014-06-04 11:00:00,15.24,15.24,15.22,15.23,1038200.0,12.1481,12.1481,12.1321,12.1401,1038200.0
2014-06-04 11:10:00,15.23,15.23,15.21,15.21,577800.0,12.1401,12.1401,12.1241,12.1241,577800.0
2014-06-04 11:20:00,15.21,15.22,15.21,15.21,653800.0,12.1241,12.1321,12.1241,12.1241,653800.0
2014-06-04 11:30:00,15.21,15.22,15.21,15.21,449300.0,12.1241,12.1321,12.1241,12.1241,449300.0
2014-06-04 11:40:00,15.21,15.23,15.21,15.23,491500.0,12.1241,12.1401,12.1241,12.1401,491500.0
2014-06-04 11:50:00,15.23,15.24,15.22,15.24,581500.0,12.1401,12.1481,12.1321,12.1481,581500.0
2014-06-04 12:00:00,15.24,15.24,15.23,15.24,415600.0,12.1481,12.1481,12.1401,12.1481,415600.0
2014-06-04 12:10:00,15.24,15.24,15.23,15.24,574200.0,12.1481,12.1481,12.1401,12.1481,574200.0
2014-06-04 12:20:00,15.24,15.24,15.23,15.24,748700.0,12.1481,12.1481,12.1401,12.1481,748700.0
2014-06-04 12:30:00,15.24,15.24,15.23,15.23,499600.0,12.1481,12.1481,12.1401,12.1401,499600.0
2014-06-04 12:40:00,15.24,15.24,15.23,15.24,594200.0,12.1481,12.1481,12.1401,12.1481,594200.0
2014-06-04 12:50:00,15.24,15.25,15.23,15.25,822100.0,12.1481,12.156,12.1401,12.156,822100.0
2014-06-04 13:00:00,15.25,15.25,15.24,15.24,408900.0,12.156,12.156,12.1481,12.1481,408900.0
2014-06-04 13:10:00,15.24,15.25,15.23,15.24,925500.0,12.1481,12.156,12.1401,12.1481,925500.0
2014-06-04 13:20:00,15.24,15.25,15.24,15.24,437400.0,12.1481,12.156,12.1481,12.1481,437400.0
2014-06-04 13:30:00,15.25,15.26,15.24,15.26,1050500.0,12.156,12.164,12.1481,12.164,1050500.0
2014-06-04 13:40:00,15.26,15.26,15.25,15.26,649400.0,12.164,12.164,12.156,12.164,649400.0
2014-06-04 13:50:00,15.26,15.26,15.25,15.25,303400.0,12.164,12.164,12.156,12.156,303400.0
2014-06-04 14:00:00,15.25,15.26,15.25,15.26,882700.0,12.156,12.164,12.156,12.164,882700.0
2014-06-04 14:10:00,15.26,15.26,15.25,15.26,208200.0,12.164,12.164,12.156,12.164,208200.0
2014-06-04 14:20:00,15.26,15.26,15.22,15.23,888100.0,12.164,12.164,12.1321,12.1401,888100.0
2014-06-04 14:30:00,15.23,15.23,15.22,15.23,464500.0,12.1401,12.1401,12.1321,12.1401,464500.0
2014-06-04 14:40:00,15.23,15.23,15.21,15.21,723000.0,12.1401,12.1401,12.1241,12.1241,723000.0
2014-06-04 14:50:00,15.21,15.22,15.21,15.21,377900.0,12.1241,12.1321,12.1241,12.1241,377900.0
2014-06-04 15:00:00,15.21,15.22,15.21,15.21,403000.0,12.1241,12.1321,12.1241,12.1241,403000.0
2014-06-04 15:10:00,15.21,15.22,15.21,15.22,829000.0,12.1241,12.1321,12.1241,12.1321,829000.0
2014-06-04 15:20:00,15.21,15.22,15.21,15.21,730300.0,12.1241,12.1321,12.1241,12.1241,730300.0
2014-06-04 15:30:00,15.21,15.22,15.2,15.21,728200.0,12.1241,12.1321,12.1162,12.1241,728200.0
2014-06-04 15:40:00,15.21,15.21,15.2,15.21,1206600.0,12.1241,12.1241,12.1162,12.1241,1206600.0
2014-06-04 15:50:00,15.2,15.22,15.2,15.2,3545400.0,12.1162,12.1321,12.1162,12.1162,3545400.0
2014-06-05 09:30:00,15.28,15.35,15.27,15.29,4982000.0,12.1799,12.2357,12.172,12.1879,4982000.0
2014-06-05 09:40:00,15.28,15.32,15.25,15.32,1995600.0,12.1799,12.2118,12.156,12.2118,1995600.0
2014-06-05 09:50:00,15.31,15.32,15.27,15.32,2133600.0,12.2039,12.2118,12.172,12.2118,2133600.0
2014-06-05 10:00:00,15.32,15.32,15.26,15.26,1552100.0,12.2118,12.2118,12.164,12.164,1552100.0
2014-06-05 10:10:00,15.26,15.27,15.22,15.23,2453500.0,12.164,12.172,12.1321,12.1401,2453500.0
2014-06-05 10:20:00,15.23,15.27,15.23,15.24,1943700.0,12.1401,12.172,12.1401,12.1481,1943700.0
2014-06-05 10:30:00,15.24,15.25,15.22,15.24,1330900.0,12.1481,12.156,12.1321,12.1481,1330900.0
2014-06-05 10:40:00,15.23,15.26,15.23,15.26,1216400.0,12.1401,12.164,12.1401,12.164,1216400.0
2014-06-05 10:50:00,15.26,15.28,15.25,15.28,724300.0,12.164,12.1799,12.156,12.1799,724300.0
2014-06-05 11:00:00,15.28,15.3,15.27,15.3,988600.0,12.1799,12.1959,12.172,12.1959,988600.0
2014-06-05 11:10:00,15.29,15.33,15.29,15.32,795200.0,12.1879,12.2198,12.1879,12.2118,795200.0
2014-06-05 11:20:00,15.33,15.35,15.32,15.35,1534000.0,12.2198,12.2357,12.2118,12.2357,1534000.0
2014-06-05 11:30:00,15.35,15.35,15.33,15.35,1818000.0,12.2357,12.2357,12.2198,12.2357,1818000.0
2014-06-05 11:40:00,15.35,15.37,15.33,15.37,1530600.0,12.2357,12.2517,12.2198,12.2517,1530600.0
2014-06-05 11:50:00,15.36,15.42,15.36,15.4,2974800.0,12.2437,12.2915,12.2437,12.2756,2974800.0
2014-06-05 12:00:00,15.39,15.41,15.39,15.41,1077000.0,12.2676,12.2836,12.2676,12.2836,1077000.0
2014-06-05 12:10:00,15.4,15.42,15.4,15.41,1206900.0,12.2756,12.2915,12.2756,12.2836,1206900.0
2014-06-05 12:20:00,15.42,15.45,15.41,15.45,1503100.0,12.2915,12.3154,12.2836,12.3154,1503100.0
2014-06-05 12:30:00,15.45,15.48,15.44,15.45,1910900.0,12.3154,12.3394,12.3075,12.3154,1910900.0
2014-06-05 12:40:00,15.45,15.47,15.43,15.45,1110100.0,12.3154,12.3314,12.2995,12.3154,1110100.0
2014-06-05 12:50:00,15.44,15.46,15.41,15.42,822400.0,12.3075,12.3234,12.2836,12.2915,822400.0
2014-06-05 13:00:00,15.43,15.45,15.42,15.45,764200.0,12.2995,12.3154,12.2915,12.3154,764200.0
2014-06-05 13:10:00,15.45,15.45,15.42,15.44,648500.0,12.3154,12.3154,12.2915,12.3075,648500.0
2014-06-05 13:20:00,15.44,15.44,15.41,15.42,749400.0,12.3075,12.3075,12.2836,12.2915,749400.0
2014-06-05 13:30:00,15.42,15.43,15.41,15.43,460700.0,12.2915,12.2995,12.2836,12.2995,460700.0
2014-06-05 13:40:00,15.42,15.43,15.38,15.39,1159600.0,12.2915,12.2995,12.2597,12.2676,1159600.0
2014-06-05 13:50:00,15.39,15.41,15.38,15.41,599600.0,12.2676,12.2836,12.2597,12.2836,599600.0
2014-06-05 14:00:00,15.41,15.43,15.4,15.42,1094000.0,12.2836,12.2995,12.2756,12.2915,1094000.0
2014-06-05 14:10:00,15.42,15.43,15.41,15.42,658100.0,12.2915,12.2995,12.2836,12.2915,658100.0
2014-06-05 14:20:00,15.42,15.44,15.42,15.44,962900.0,12.2915,12.3075,12.2915,12.3075,962900.0
2014-06-05 14:30:00,15.44,15.44,15.43,15.44,292500.0,12.3075,12.3075,12.2995,12.3075,292500.0
2014-06-05 14:40:00,15.44,15.45,15.43,15.44,987200.0,12.3075,12.3154,12.2995,12.3075,987200.0
2014-06-05 14:50:00,15.45,15.45,15.41,15.41,1145600.0,12.3154,12.3154,12.2836,12.2836,1145600.0
2014-06-05 15:00:00,15.42,15.44,15.41,15.43,856400.0,12.2915,12.3075,12.2836,12.2995,856400.0
2014-06-05 15:10:00,15.43,15.44,15.43,15.44,998200.0,12.2995,12.3075,12.2995,12.3075,998200.0
2014-06-05 15:20:00,15.43,15.44,15.43,15.44,907900.0,12.2995,12.3075,12.2995,12.3075,907900.0
2014-06-05 15:30:00,15.44,15.44,15.43,15.44,1457400.0,12.3075,12.3075,12.2995,12.3075,1457400.0
2014-06-05 15:40:00,15.43,15.44,15.42,15.42,2120200.0,12.2995,12.3075,12.2915,12.2915,2120200.0
2014-06-05 15:50:00,15.43,15.44,15.42,15.44,3889100.0,12.2995,12.3075,12.2915,12.3075,3889100.0
2014-06-06 09:30:00,15.45,15.63,15.43,15.63,10157800.0,12.3154,12.4589,12.2995,12.4589,10157800.0
2014-06-06 09:40:00,15.63,15.64,15.51,15.51,5169200.0,12.4589,12.4669,12.3633,12.3633,5169200.0
2014-06-06 09:50:00,15.52,15.56,15.46,15.56,2909400.0,12.3712,12.4031,12.3234,12.4031,2909400.0
2014-06-06 10:00:00,15.56,15.57,15.5,15.51,2197700.0,12.4031,12.4111,12.3553,12.3633,2197700.0
2014-06-06 10:10:00,15.52,15.55,15.51,15.53,1317400.0,12.3712,12.3952,12.3633,12.3792,1317400.0
2014-06-06 10:20:00,15.52,15.54,15.51,15.54,1083700.0,12.3712,12.3872,12.3633,12.3872,1083700.0
2014-06-06 10:30:00,15.54,15.55,15.52,15.53,1090100.0,12.3872,12.3952,12.3712,12.3792,1090100.0
2014-06-06 10:40:00,15.54,15.54,15.52,15.54,1050500.0,12.3872,12.3872,12.3712,12.3872,1050500.0
2014-06-06 10:50:00,15.54,15.56,15.53,15.54,1659700.0,12.3872,12.4031,12.3792,12.3872,1659700.0
2014-06-06 11:00:00,15.55,15.58,15.54,15.58,1034900.0,12.3952,12.4191,12.3872,12.4191,1034900.0
2014-06-06 11:10:00,15.58,15.61,15.57,15.6,2317200.0,12.4191,12.443,12.4111,12.435,2317200.0
2014-06-06 11:20:00,15.6,15.6,15.56,15.58,1562200.0,12.435,12.435,12.4031,12.4191,1562200.0
2014-06-06 11:30:00,15.57,15.6,15.57,15.6,892300.0,12.4111,12.435,12.4111,12.435,892300.0
2014-06-06 11:40:00,15.6,15.6,15.59,15.6,651500.0,12.435,12.435,12.427,12.435,651500.0
2014-06-06 11:50:00,15.59,15.6,15.59,15.6,600000.0,12.427,12.435,12.427,12.435,600000.0
2014-06-06 12:00:00,15.6,15.62,15.58,15.62,1564800.0,12.435,12.451,12.4191,12.451,1564800.0
2014-06-06 12:10:00,15.62,15.63,15.61,15.63,2026600.0,12.451,12.4589,12.443,12.4589,2026600.0
2014-06-06 12:20:00,15.63,15.63,15.62,15.62,552000.0,12.4589,12.4589,12.451,12.451,552000.0
2014-06-06 12:30:00,15.63,15.65,15.62,15.64,1646300.0,12.4589,12.4749,12.451,12.4669,1646300.0
2014-06-06 12:40:00,15.64,15.65,15.63,15.63,1289500.0,12.4669,12.4749,12.4589,12.4589,1289500.0
2014-06-06 12:50:00,15.63,15.65,15.62,15.64,1181700.0,12.4589,12.4749,12.451,12.4669,1181700.0
2014-06-06 13:00:00,15.64,15.65,15.63,15.65,752000.0,12.4669,12.4749,12.4589,12.4749,752000.0
2014-06-06 13:10:00,15.65,15.65,15.61,15.62,1818300.0,12.4749,12.4749,12.443,12.451,1818300.0
2014-06-06 13:20:00,15.62,15.63,15.61,15.62,663100.0,12.451,12.4589,12.443,12.451,663100.0
2014-06-06 13:30:00,15.61,15.63,15.6,15.61,1476700.0,12.443,12.4589,12.435,12.443,1476700.0
2014-06-06 13:40:00,15.6,15.61,15.58,15.6,1576800.0,12.435,12.443,12.4191,12.435,1576800.0
2014-06-06 13:50:00,15.6,15.6,15.58,15.59,814400.0,12.435,12.435,12.4191,12.427,814400.0
2014-06-06 14:00:00,15.6,15.6,15.59,15.59,477900.0,12.435,12.435,12.427,12.427,477900.0
2014-06-06 14:10:00,15.6,15.6,15.58,15.59,1675100.0,12.435,12.435,12.4191,12.427,1675100.0
2014-06-06 14:20:00,15.59,15.59,15.58,15.59,297400.0,12.427,12.427,12.4191,12.427,297400.0
2014-06-06 14:30:00,15.59,15.59,15.57,15.57,884500.0,12.427,12.427,12.4111,12.4111,884500.0
2014-06-06 14:40:00,15.58,15.59,15.57,15.58,1311100.0,12.4191,12.427,12.4111,12.4191,1311100.0
2014-06-06 14:50:00,15.58,15.58,15.55,15.56,1808300.0,12.4191,12.4191,12.3952,12.4031,1808300.0
2014-06-06 15:00:00,15.57,15.57,15.56,15.57,491400.0,12.4111,12.4111,12.4031,12.4111,491400.0
2014-06-06 15:10:00,15.56,15.6,15.56,15.6,2191000.0,12.4031,12.435,12.4031,12.435,2191000.0
2014-06-06 15:20:00,15.59,15.61,15.59,15.61,1174000.0,12.427,12.443,12.427,12.443,1174000.0
2014-06-06 15:30:00,15.61,15.61,15.57,15.57,1001700.0,12.443,12.443,12.4111,12.4111,1001700.0
2014-06-06 15:40:00,15.57,15.58,15.55,15.56,1866500.0,12.4111,12.4191,12.3952,12.4031,1866500.0
2014-06-06 15:50:00,15.57,15.58,15.55,15.57,3534800.0,12.4111,12.4191,12.3952,12.4111,3534800.0
2014-06-09 09:30:00,15.6,15.73,15.6,15.71,5203100.0,12.435,12.5386,12.435,12.5227,5203100.0
2014-06-09 09:40:00,15.71,15.76,15.7,15.76,3676700.0,12.5227,12.5626,12.5147,12.5626,3676700.0
2014-06-09 09:50:00,15.76,15.77,15.74,15.75,2430500.0,12.5626,12.5705,12.5466,12.5546,2430500.0
2014-06-09 10:00:00,15.75,15.85,15.75,15.81,4438600.0,12.5546,12.6343,12.5546,12.6024,4438600.0
2014-06-09 10:10:00,15.8,15.84,15.79,15.83,2156000.0,12.5944,12.6263,12.5865,12.6184,2156000.0
2014-06-09 10:20:00,15.82,15.83,15.79,15.81,2332000.0,12.6104,12.6184,12.5865,12.6024,2332000.0
2014-06-09 10:30:00,15.8,15.81,15.79,15.79,1256600.0,12.5944,12.6024,12.5865,12.5865,1256600.0
2014-06-09 10:40:00,15.8,15.83,15.78,15.81,2405900.0,12.5944,12.6184,12.5785,12.6024,2405900.0
2014-06-09 10:50:00,15.82,15.82,15.8,15.8,1310000.0,12.6104,12.6104,12.5944,12.5944,1310000.0
2014-06-09 11:00:00,15.81,15.81,15.77,15.78,1101400.0,12.6024,12.6024,12.5705,12.5785,1101400.0
2014-06-09 11:10:00,15.78,15.81,15.77,15.81,1009700.0,12.5785,12.6024,12.5705,12.6024,1009700.0
2014-06-09 11:20:00,15.81,15.83,15.8,15.82,1551800.0,12.6024,12.6184,12.5944,12.6104,1551800.0
2014-06-09 11:30:00,15.83,15.84,15.82,15.84,885000.0,12.6184,12.6263,12.6104,12.6263,885000.0
2014-06-09 11:40:00,15.84,15.85,15.83,15.84,742900.0,12.6263,12.6343,12.6184,12.6263,742900.0
2014-06-09 11:50:00,15.85,15.86,15.84,15.85,1223800.0,12.6343,12.6423,12.6263,12.6343,1223800.0
2014-06-09 12:00:00,15.85,15.85,15.83,15.85,843700.0,12.6343,12.6343,12.6184,12.6343,843700.0
2014-06-09 12:10:00,15.85,15.88,15.84,15.87,1354300.0,12.6343,12.6582,12.6263,12.6502,1354300.0
2014-06-09 12:20:00,15.87,15.87,15.85,15.85,575200.0,12.6502,12.6502,12.6343,12.6343,575200.0
2014-06-09 12:30:00,15.86,15.86,15.85,15.85,651300.0,12.6423,12.6423,12.6343,12.6343,651300.0
2014-06-09 12:40:00,15.86,15.86,15.84,15.84,623700.0,12.6423,12.6423,12.6263,12.6263,623700.0
2014-06-09 12:50:00,15.85,15.85,15.83,15.84,486400.0,12.6343,12.6343,12.6184,12.6263,486400.0
2014-06-09 13:00:00,15.84,15.87,15.83,15.87,1516900.0,12.6263,12.6502,12.6184,12.6502,1516900.0
2014-06-09 13:10:00,15.87,15.87,15.86,15.87,269000.0,12.6502,12.6502,12.6423,12.6502,269000.0
2014-06-09 13:20:00,15.87,15.87,15.85,15.85,722700.0,12.6502,12.6502,12.6343,12.6343,722700.0
2014-06-09 13:30:00,15.85,15.86,15.84,15.84,712600.0,12.6343,12.6423,12.6263,12.6263,712600.0
2014-06-09 13:40:00,15.85,15.85,15.83,15.83,380800.0,12.6343,12.6343,12.6184,12.6184,380800.0
2014-06-09 13:50:00,15.84,15.85,15.83,15.85,502800.0,12.6263,12.6343,12.6184,12.6343,502800.0
2014-06-09 14:00:00,15.84,15.85,15.81,15.82,1117400.0,12.6263,12.6343,12.6024,12.6104,1117400.0
2014-06-09 14:10:00,15.82,15.82,15.77,15.81,1823700.0,12.6104,12.6104,12.5705,12.6024,1823700.0
2014-06-09 14:20:00,15.8,15.81,15.78,15.79,1087800.0,12.5944,12.6024,12.5785,12.5865,1087800.0
2014-06-09 14:30:00,15.78,15.8,15.78,15.79,1005500.0,12.5785,12.5944,12.5785,12.5865,1005500.0
2014-06-09 14:40:00,15.8,15.81,15.79,15.8,875000.0,12.5944,12.6024,12.5865,12.5944,875000.0
2014-06-09 14:50:00,15.79,15.82,15.79,15.81,882400.0,12.5865,12.6104,12.5865,12.6024,882400.0
2014-06-09 15:00:00,15.81,15.81,15.8,15.81,620700.0,12.6024,12.6024,12.5944,12.6024,620700.0
2014-06-09 15:10:00,15.81,15.82,15.8,15.82,1126400.0,12.6024,12.6104,12.5944,12.6104,1126400.0
2014-06-09 15:20:00,15.82,15.83,15.81,15.83,1207900.0,12.6104,12.6184,12.6024,12.6184,1207900.0
2014-06-09 15:30:00,15.82,15.83,15.81,15.81,1073800.0,12.6104,12.6184,12.6024,12.6024,1073800.0
2014-06-09 15:40:00,15.82,15.84,15.81,15.84,1707400.0,12.6104,12.6263,12.6024,12.6263,1707400.0
2014-06-09 15:50:00,15.84,15.86,15.83,15.85,5835000.0,12.6263,12.6423,12.6184,12.6343,5835000.0
2014-06-10 09:30:00,15.79,15.83,15.73,15.76,4832400.0,12.5865,12.6184,12.5386,12.5626,4832400.0
2014-06-10 09:40:00,15.76,15.82,15.74,15.8,2876100.0,12.5626,12.6104,12.5466,12.5944,2876100.0
2014-06-10 09:50:00,15.81,15.9,15.8,15.84,3286500.0,12.6024,12.6742,12.5944,12.6263,3286500.0
2014-06-10 10:00:00,15.84,15.85,15.78,15.8,2074600.0,12.6263,12.6343,12.5785,12.5944,2074600.0
2014-06-10 10:10:00,15.79,15.83,15.79,15.8,1181900.0,12.5865,12.6184,12.5865,12.5944,1181900.0
2014-06-10 10:20:00,15.81,15.84,15.8,15.83,1020100.0,12.6024,12.6263,12.5944,12.6184,1020100.0
2014-06-10 10:30:00,15.83,15.84,15.82,15.84,777600.0,12.6184,12.6263,12.6104,12.6263,777600.0
2014-06-10 10:40:00,15.84,15.86,15.82,15.86,975100.0,12.6263,12.6423,12.6104,12.6423,975100.0
2014-06-10 10:50:00,15.86,15.86,15.84,15.84,1033700.0,12.6423,12.6423,12.6263,12.6263,1033700.0
2014-06-10 11:00:00,15.85,15.86,15.84,15.85,927900.0,12.6343,12.6423,12.6263,12.6343,927900.0
2014-06-10 11:10:00,15.85,15.86,15.83,15.84,1201100.0,12.6343,12.6423,12.6184,12.6263,1201100.0
2014-06-10 11:20:00,15.84,15.84,15.83,15.84,720400.0,12.6263,12.6263,12.6184,12.6263,720400.0
2014-06-10 11:30:00,15.83,15.84,15.82,15.84,673900.0,12.6184,12.6263,12.6104,12.6263,673900.0
2014-06-10 11:40:00,15.84,15.87,15.83,15.87,1000300.0,12.6263,12.6502,12.6184,12.6502,1000300.0
2014-06-10 11:50:00,15.87,15.88,15.86,15.87,1002800.0,12.6502,12.6582,12.6423,12.6502,1002800.0
2014-06-10 12:00:00,15.87,15.89,15.86,15.87,2052300.0,12.6502,12.6662,12.6423,12.6502,2052300.0
2014-06-10 12:10:00,15.86,15.87,15.85,15.86,500600.0,12.6423,12.6502,12.6343,12.6423,500600.0
2014-06-10 12:20:00,15.87,15.87,15.86,15.87,257300.0,12.6502,12.6502,12.6423,12.6502,257300.0
2014-06-10 12:30:00,15.87,15.87,15.86,15.87,434400.0,12.6502,12.6502,12.6423,12.6502,434400.0
2014-06-10 12:40:00,15.86,15.87,15.85,15.86,541400.0,12.6423,12.6502,12.6343,12.6423,541400.0
2014-06-10 12:50:00,15.86,15.87,15.85,15.87,486700.0,12.6423,12.6502,12.6343,12.6502,486700.0
2014-06-10 13:00:00,15.87,15.87,15.86,15.86,249000.0,12.6502,12.6502,12.6423,12.6423,249000.0
2014-06-10 13:10:00,15.87,15.87,15.85,15.87,692900.0,12.6502,12.6502,12.6343,12.6502,692900.0
2014-06-10 13:20:00,15.86,15.88,15.86,15.86,845900.0,12.6423,12.6582,12.6423,12.6423,845900.0
2014-06-10 13:30:00,15.86,15.87,15.86,15.86,235800.0,12.6423,12.6502,12.6423,12.6423,235800.0
2014-06-10 13:40:00,15.86,15.87,15.85,15.87,586200.0,12.6423,12.6502,12.6343,12.6502,586200.0
2014-06-10 13:50:00,15.87,15.89,15.86,15.89,584500.0,12.6502,12.6662,12.6423,12.6662,584500.0
2014-06-10 14:00:00,15.89,15.89,15.88,15.89,414800.0,12.6662,12.6662,12.6582,12.6662,414800.0
2014-06-10 14:10:00,15.89,15.89,15.88,15.89,456900.0,12.6662,12.6662,12.6582,12.6662,456900.0
2014-06-10 14:20:00,15.89,15.89,15.88,15.89,466300.0,12.6662,12.6662,12.6582,12.6662,466300.0
2014-06-10 14:30:00,15.89,15.89,15.88,15.88,735500.0,12.6662,12.6662,12.6582,12.6582,735500.0
2014-06-10 14:40:00,15.89,15.89,15.88,15.89,354200.0,12.6662,12.6662,12.6582,12.6662,354200.0
2014-06-10 14:50:00,15.89,15.89,15.87,15.87,484900.0,12.6662,12.6662,12.6502,12.6502,484900.0
2014-06-10 15:00:00,15.87,15.89,15.87,15.88,556400.0,12.6502,12.6662,12.6502,12.6582,556400.0
2014-06-10 15:10:00,15.89,15.9,15.88,15.9,678700.0,12.6662,12.6742,12.6582,12.6742,678700.0
2014-06-10 15:20:00,15.9,15.92,15.89,15.91,1928300.0,12.6742,12.6901,12.6662,12.6821,1928300.0
2014-06-10 15:30:00,15.9,15.94,15.89,15.91,2600300.0,12.6742,12.706,12.6662,12.6821,2600300.0
2014-06-10 15:40:00,15.91,15.93,15.91,15.93,2336700.0,12.6821,12.6981,12.6821,12.6981,2336700.0
2014-06-10 15:50:00,15.93,15.94,15.92,15.93,2908900.0,12.6981,12.706,12.6901,12.6981,2908900.0
2014-06-11 09:30:00,15.69,15.7,15.57,15.7,7678500.0,12.5068,12.5147,12.4111,12.5147,7678500.0
2014-06-11 09:40:00,15.7,15.71,15.65,15.7,3595000.0,12.5147,12.5227,12.4749,12.5147,3595000.0
2014-06-11 09:50:00,15.71,15.75,15.68,15.7,2983000.0,12.5227,12.5546,12.4988,12.5147,2983000.0
2014-06-11 10:00:00,15.71,15.8,15.68,15.79,2948000.0,12.5227,12.5944,12.4988,12.5865,2948000.0
2014-06-11 10:10:00,15.79,15.82,15.77,15.79,2146700.0,12.5865,12.6104,12.5705,12.5865,2146700.0
2014-06-11 10:20:00,15.79,15.8,15.7,15.72,2618600.0,12.5865,12.5944,12.5147,12.5307,2618600.0
2014-06-11 10:30:00,15.72,15.73,15.66,15.69,3208700.0,12.5307,12.5386,12.4828,12.5068,3208700.0
2014-06-11 10:40:00,15.69,15.72,15.68,15.7,1203500.0,12.5068,12.5307,12.4988,12.5147,1203500.0
2014-06-11 10:50:00,15.69,15.7,15.66,15.67,1539100.0,12.5068,12.5147,12.4828,12.4908,1539100.0
2014-06-11 11:00:00,15.67,15.69,15.66,15.66,1193100.0,12.4908,12.5068,12.4828,12.4828,1193100.0
2014-06-11 11:10:00,15.66,15.68,15.65,15.65,1394400.0,12.4828,12.4988,12.4749,12.4749,1394400.0
2014-06-11 11:20:00,15.66,15.66,15.61,15.62,1999100.0,12.4828,12.4828,12.443,12.451,1999100.0
2014-06-11 11:30:00,15.62,15.65,15.62,15.64,1327700.0,12.451,12.4749,12.451,12.4669,1327700.0
2014-06-11 11:40:00,15.64,15.67,15.63,15.66,1404300.0,12.4669,12.4908,12.4589,12.4828,1404300.0
2014-06-11 11:50:00,15.66,15.69,15.65,15.69,1172200.0,12.4828,12.5068,12.4749,12.5068,1172200.0
2014-06-11 12:00:00,15.68,15.7,15.68,15.7,863800.0,12.4988,12.5147,12.4988,12.5147,863800.0
2014-06-11 12:10:00,15.7,15.7,15.67,15.67,863400.0,12.5147,12.5147,12.4908,12.4908,863400.0
2014-06-11 12:20:00,15.67,15.67,15.64,15.65,1227200.0,12.4908,12.4908,12.4669,12.4749,1227200.0
2014-06-11 12:30:00,15.65,15.66,15.64,15.66,445500.0,12.4749,12.4828,12.4669,12.4828,445500.0
2014-06-11 12:40:00,15.65,15.66,15.64,15.65,495800.0,12.4749,12.4828,12.4669,12.4749,495800.0
2014-06-11 12:50:00,15.65,15.66,15.64,15.66,232700.0,12.4749,12.4828,12.4669,12.4828,232700.0
2014-06-11 13:00:00,15.66,15.66,15.63,15.64,694300.0,12.4828,12.4828,12.4589,12.4669,694300.0
2014-06-11 13:10:00,15.65,15.66,15.64,15.66,236900.0,12.4749,12.4828,12.4669,12.4828,236900.0
2014-06-11 13:20:00,15.65,15.68,15.65,15.67,510400.0,12.4749,12.4988,12.4749,12.4908,510400.0
2014-06-11 13:30:00,15.68,15.68,15.67,15.68,394500.0,12.4988,12.4988,12.4908,12.4988,394500.0
2014-06-11 13:40:00,15.68,15.68,15.64,15.64,576900.0,12.4988,12.4988,12.4669,12.4669,576900.0
2014-06-11 13:50:00,15.65,15.65,15.64,15.65,838600.0,12.4749,12.4749,12.4669,12.4749,838600.0
2014-06-11 14:00:00,15.64,15.65,15.61,15.62,1198000.0,12.4669,12.4749,12.443,12.451,1198000.0
2014-06-11 14:10:00,15.62,15.62,15.58,15.59,2199500.0,12.451,12.451,12.4191,12.427,2199500.0
2014-06-11 14:20:00,15.59,15.59,15.56,15.57,2454900.0,12.427,12.427,12.4031,12.4111,2454900.0
2014-06-11 14:30:00,15.57,15.61,15.56,15.6,1096800.0,12.4111,12.443,12.4031,12.435,1096800.0
2014-06-11 14:40:00,15.61,15.61,15.58,15.59,1201000.0,12.443,12.443,12.4191,12.427,1201000.0
2014-06-11 14:50:00,15.59,15.59,15.55,15.56,1759200.0,12.427,12.427,12.3952,12.4031,1759200.0
2014-06-11 15:00:00,15.57,15.59,15.57,15.59,909900.0,12.4111,12.427,12.4111,12.427,909900.0
2014-06-11 15:10:00,15.59,15.6,15.58,15.59,610400.0,12.427,12.435,12.4191,12.427,610400.0
2014-06-11 15:20:00,15.59,15.61,15.58,15.6,1636200.0,12.427,12.443,12.4191,12.435,1636200.0
2014-06-11 15:30:00,15.61,15.63,15.6,15.6,2021300.0,12.443,12.4589,12.435,12.435,2021300.0
2014-06-11 15:40:00,15.61,15.62,15.6,15.61,2378700.0,12.443,12.451,12.435,12.443,2378700.0
2014-06-11 15:50:00,15.61,15.61,15.58,15.59,5134200.0,12.443,12.443,12.4191,12.427,5134200.0
2014-06-12 09:30:00,15.57,15.6,15.51,15.54,3672900.0,12.4111,12.435,12.3633,12.3872,3672900.0
2014-06-12 09:40:00,15.54,15.64,15.54,15.62,2669100.0,12.3872,12.4669,12.3872,12.451,2669100.0
2014-06-12 09:50:00,15.61,15.64,15.58,15.62,2053600.0,12.443,12.4669,12.4191,12.451,2053600.0
2014-06-12 10:00:00,15.62,15.66,15.62,15.65,1947300.0,12.451,12.4828,12.451,12.4749,1947300.0
2014-06-12 10:10:00,15.65,15.65,15.59,15.63,1436200.0,12.4749,12.4749,12.427,12.4589,1436200.0
2014-06-12 10:20:00,15.62,15.64,15.57,15.57,1606000.0,12.451,12.4669,12.4111,12.4111,1606000.0
2014-06-12 10:30:00,15.58,15.59,15.5,15.52,3383400.0,12.4191,12.427,12.3553,12.3712,3383400.0
2014-06-12 10:40:00,15.53,15.55,15.51,15.52,1227700.0,12.3792,12.3952,12.3633,12.3712,1227700.0
2014-06-12 10:50:00,15.53,15.55,15.52,15.54,887500.0,12.3792,12.3952,12.3712,12.3872,887500.0
2014-06-12 11:00:00,15.54,15.58,15.54,15.58,728900.0,12.3872,12.4191,12.3872,12.4191,728900.0
2014-06-12 11:10:00,15.58,15.58,15.55,15.56,1114200.0,12.4191,12.4191,12.3952,12.4031,1114200.0
2014-06-12 11:20:00,15.55,15.58,15.55,15.58,571100.0,12.3952,12.4191,12.3952,12.4191,571100.0
2014-06-12 11:30:00,15.58,15.59,15.57,15.59,503700.0,12.4191,12.427,12.4111,12.427,503700.0
2014-06-12 11:40:00,15.59,15.59,15.58,15.58,399000.0,12.427,12.427,12.4191,12.4191,399000.0
2014-06-12 11:50:00,15.59,15.59,15.55,15.55,727200.0,12.427,12.427,12.3952,12.3952,727200.0
2014-06-12 12:00:00,15.55,15.56,15.53,15.54,1169400.0,12.3952,12.4031,12.3792,12.3872,1169400.0
2014-06-12 12:10:00,15.54,15.55,15.53,15.54,543500.0,12.3872,12.3952,12.3792,12.3872,543500.0
2014-06-12 12:20:00,15.54,15.57,15.54,15.57,650900.0,12.3872,12.4111,12.3872,12.4111,650900.0
2014-06-12 12:30:00,15.57,15.57,15.56,15.57,244000.0,12.4111,12.4111,12.4031,12.4111,244000.0
2014-06-12 12:40:00,15.56,15.57,15.54,15.54,447400.0,12.4031,12.4111,12.3872,12.3872,447400.0
2014-06-12 12:50:00,15.54,15.55,15.5,15.52,1561000.0,12.3872,12.3952,12.3553,12.3712,1561000.0
2014-06-12 13:00:00,15.53,15.53,15.51,15.53,704700.0,12.3792,12.3792,12.3633,12.3792,704700.0
2014-06-12 13:10:00,15.53,15.54,15.51,15.53,793200.0,12.3792,12.3872,12.3633,12.3792,793200.0
2014-06-12 13:20:00,15.53,15.53,15.51,15.52,533800.0,12.3792,12.3792,12.3633,12.3712,533800.0
2014-06-12 13:30:00,15.52,15.53,15.5,15.52,676900.0,12.3712,12.3792,12.3553,12.3712,676900.0
2014-06-12 13:40:00,15.52,15.52,15.42,15.44,3292400.0,12.3712,12.3712,12.2915,12.3075,3292400.0
2014-06-12 13:50:00,15.44,15.45,15.43,15.45,1946200.0,12.3075,12.3154,12.2995,12.3154,1946200.0
2014-06-12 14:00:00,15.44,15.46,15.44,15.45,873900.0,12.3075,12.3234,12.3075,12.3154,873900.0
2014-06-12 14:10:00,15.45,15.47,15.45,15.45,4167100.0,12.3154,12.3314,12.3154,12.3154,4167100.0
2014-06-12 14:20:00,15.45,15.46,15.42,15.45,1581600.0,12.3154,12.3234,12.2915,12.3154,1581600.0
2014-06-12 14:30:00,15.45,15.45,15.42,15.43,796700.0,12.3154,12.3154,12.2915,12.2995,796700.0
2014-06-12 14:40:00,15.42,15.44,15.42,15.43,556700.0,12.2915,12.3075,12.2915,12.2995,556700.0
2014-06-12 14:50:00,15.43,15.44,15.42,15.43,763100.0,12.2995,12.3075,12.2915,12.2995,763100.0
2014-06-12 15:00:00,15.43,15.44,15.38,15.42,4230100.0,12.2995,12.3075,12.2597,12.2915,4230100.0
2014-06-12 15:10:00,15.42,15.42,15.4,15.42,1936800.0,12.2915,12.2915,12.2756,12.2915,1936800.0
2014-06-12 15:20:00,15.42,15.44,15.41,15.42,1468600.0,12.2915,12.3075,12.2836,12.2915,1468600.0
2014-06-12 15:30:00,15.41,15.42,15.38,15.38,1409000.0,12.2836,12.2915,12.2597,12.2597,1409000.0
2014-06-12 15:40:00,15.38,15.43,15.38,15.41,2405400.0,12.2597,12.2995,12.2597,12.2836,2405400.0
2014-06-12 15:50:00,15.41,15.43,15.4,15.41,5357600.0,12.2836,12.2995,12.2756,12.2836,5357600.0
2014-06-13 09:30:00,15.46,15.55,15.42,15.51,3703100.0,12.3234,12.3952,12.2915,12.3633,3703100.0
2014-06-13 09:40:00,15.52,15.54,15.46,15.53,3002900.0,12.3712,12.3872,12.3234,12.3792,3002900.0
2014-06-13 09:50:00,15.53,15.54,15.49,15.51,2725200.0,12.3792,12.3872,12.3473,12.3633,2725200.0
2014-06-13 10:00:00,15.51,15.52,15.45,15.46,1619000.0,12.3633,12.3712,12.3154,12.3234,1619000.0
2014-06-13 10:10:00,15.46,15.52,15.44,15.52,2201600.0,12.3234,12.3712,12.3075,12.3712,2201600.0
2014-06-13 10:20:00,15.52,15.54,15.51,15.52,1852500.0,12.3712,12.3872,12.3633,12.3712,1852500.0
2014-06-13 10:30:00,15.52,15.55,15.52,15.54,1110300.0,12.3712,12.3952,12.3712,12.3872,1110300.0
2014-06-13 10:40:00,15.54,15.55,15.48,15.5,2737500.0,12.3872,12.3952,12.3394,12.3553,2737500.0
2014-06-13 10:50:00,15.49,15.52,15.46,15.48,2156600.0,12.3473,12.3712,12.3234,12.3394,2156600.0
2014-06-13 11:00:00,15.48,15.49,15.46,15.46,1124200.0,12.3394,12.3473,12.3234,12.3234,1124200.0
2014-06-13 11:10:00,15.47,15.48,15.4,15.42,2651000.0,12.3314,12.3394,12.2756,12.2915,2651000.0
2014-06-13 11:20:00,15.42,15.42,15.33,15.35,2422800.0,12.2915,12.2915,12.2198,12.2357,2422800.0
2014-06-13 11:30:00,15.35,15.37,15.34,15.35,1442600.0,12.2357,12.2517,12.2278,12.2357,1442600.0
2014-06-13 11:40:00,15.35,15.36,15.33,15.35,1012900.0,12.2357,12.2437,12.2198,12.2357,1012900.0
2014-06-13 11:50:00,15.35,15.39,15.35,15.37,959900.0,12.2357,12.2676,12.2357,12.2517,959900.0
2014-06-13 12:00:00,15.38,15.4,15.37,15.38,892700.0,12.2597,12.2756,12.2517,12.2597,892700.0
2014-06-13 12:10:00,15.38,15.42,15.38,15.42,867500.0,12.2597,12.2915,12.2597,12.2915,867500.0
2014-06-13 12:20:00,15.42,15.43,15.41,15.42,1116700.0,12.2915,12.2995,12.2836,12.2915,1116700.0
2014-06-13 12:30:00,15.42,15.42,15.4,15.41,689700.0,12.2915,12.2915,12.2756,12.2836,689700.0
2014-06-13 12:40:00,15.41,15.42,15.4,15.42,674100.0,12.2836,12.2915,12.2756,12.2915,674100.0
2014-06-13 12:50:00,15.41,15.42,15.41,15.42,266500.0,12.2836,12.2915,12.2836,12.2915,266500.0
2014-06-13 13:00:00,15.41,15.43,15.41,15.43,632000.0,12.2836,12.2995,12.2836,12.2995,632000.0
2014-06-13 13:10:00,15.43,15.43,15.41,15.43,957700.0,12.2995,12.2995,12.2836,12.2995,957700.0
2014-06-13 13:20:00,15.43,15.44,15.42,15.44,473000.0,12.2995,12.3075,12.2915,12.3075,473000.0
2014-06-13 13:30:00,15.44,15.44,15.42,15.44,693200.0,12.3075,12.3075,12.2915,12.3075,693200.0
2014-06-13 13:40:00,15.44,15.45,15.42,15.44,949700.0,12.3075,12.3154,12.2915,12.3075,949700.0
2014-06-13 13:50:00,15.44,15.44,15.42,15.44,949300.0,12.3075,12.3075,12.2915,12.3075,949300.0
2014-06-13 14:00:00,15.44,15.44,15.41,15.42,1084200.0,12.3075,12.3075,12.2836,12.2915,1084200.0
2014-06-13 14:10:00,15.42,15.42,15.39,15.42,1144700.0,12.2915,12.2915,12.2676,12.2915,1144700.0
2014-06-13 14:20:00,15.42,15.42,15.41,15.42,365000.0,12.2915,12.2915,12.2836,12.2915,365000.0
2014-06-13 14:30:00,15.42,15.44,15.41,15.43,851000.0,12.2915,12.3075,12.2836,12.2995,851000.0
2014-06-13 14:40:00,15.43,15.43,15.41,15.42,1407300.0,12.2995,12.2995,12.2836,12.2915,1407300.0
2014-06-13 14:50:00,15.42,15.42,15.41,15.42,325500.0,12.2915,12.2915,12.2836,12.2915,325500.0
2014-06-13 15:00:00,15.41,15.45,15.41,15.45,703100.0,12.2836,12.3154,12.2836,12.3154,703100.0
2014-06-13 15:10:00,15.45,15.45,15.43,15.44,932300.0,12.3154,12.3154,12.2995,12.3075,932300.0
2014-06-13 15:20:00,15.43,15.44,15.38,15.39,1864900.0,12.2995,12.3075,12.2597,12.2676,1864900.0
2014-06-13 15:30:00,15.38,15.41,15.37,15.41,1187800.0,12.2597,12.2836,12.2517,12.2836,1187800.0
2014-06-13 15:40:00,15.41,15.42,15.38,15.41,1864600.0,12.2836,12.2915,12.2597,12.2836,1864600.0
2014-06-13 15:50:00,15.41,15.44,15.4,15.44,3444400.0,12.2836,12.3075,12.2756,12.3075,3444400.0
2014-06-16 09:30:00,15.3,15.31,15.2,15.25,6269800.0,12.1959,12.2039,12.1162,12.156,6269800.0
2014-06-16 09:40:00,15.25,15.29,15.24,15.28,2193900.0,12.156,12.1879,12.1481,12.1799,2193900.0
2014-06-16 09:50:00,15.27,15.29,15.23,15.24,1749100.0,12.172,12.1879,12.1401,12.1481,1749100.0
2014-06-16 10:00:00,15.24,15.27,15.23,15.24,1677500.0,12.1481,12.172,12.1401,12.1481,1677500.0
2014-06-16 10:10:00,15.24,15.27,15.23,15.26,2006900.0,12.1481,12.172,12.1401,12.164,2006900.0
2014-06-16 10:20:00,15.26,15.27,15.24,15.26,1143200.0,12.164,12.172,12.1481,12.164,1143200.0
2014-06-16 10:30:00,15.25,15.26,15.24,15.25,1107400.0,12.156,12.164,12.1481,12.156,1107400.0
2014-06-16 10:40:00,15.24,15.28,15.24,15.26,830000.0,12.1481,12.1799,12.1481,12.164,830000.0
2014-06-16 10:50:00,15.26,15.28,15.25,15.26,1697600.0,12.164,12.1799,12.156,12.164,1697600.0
2014-06-16 11:00:00,15.26,15.27,15.22,15.23,2047700.0,12.164,12.172,12.1321,12.1401,2047700.0
2014-06-16 11:10:00,15.23,15.24,15.21,15.21,1170700.0,12.1401,12.1481,12.1241,12.1241,1170700.0
2014-06-16 11:20:00,15.21,15.22,15.21,15.21,679600.0,12.1241,12.1321,12.1241,12.1241,679600.0
2014-06-16 11:30:00,15.21,15.22,15.18,15.2,2151600.0,12.1241,12.1321,12.1002,12.1162,2151600.0
2014-06-16 11:40:00,15.19,15.2,15.19,15.2,567800.0,12.1082,12.1162,12.1082,12.1162,567800.0
2014-06-16 11:50:00,15.19,15.2,15.19,15.2,407700.0,12.1082,12.1162,12.1082,12.1162,407700.0
2014-06-16 12:00:00,15.2,15.22,15.19,15.22,1182600.0,12.1162,12.1321,12.1082,12.1321,1182600.0
2014-06-16 12:10:00,15.22,15.24,15.21,15.23,1036300.0,12.1321,12.1481,12.1241,12.1401,1036300.0
2014-06-16 12:20:00,15.23,15.25,15.23,15.24,732000.0,12.1401,12.156,12.1401,12.1481,732000.0
2014-06-16 12:30:00,15.25,15.25,15.23,15.25,485900.0,12.156,12.156,12.1401,12.156,485900.0
2014-06-16 12:40:00,15.25,15.26,15.24,15.24,716700.0,12.156,12.164,12.1481,12.1481,716700.0
2014-06-16 12:50:00,15.25,15.26,15.24,15.25,358700.0,12.156,12.164,12.1481,12.156,358700.0
2014-06-16 13:00:00,15.25,15.27,15.25,15.27,1045000.0,12.156,12.172,12.156,12.172,1045000.0
2014-06-16 13:10:00,15.27,15.29,15.26,15.27,1345000.0,12.172,12.1879,12.164,12.172,1345000.0
2014-06-16 13:20:00,15.27,15.29,15.27,15.29,649000.0,12.172,12.1879,12.172,12.1879,649000.0
2014-06-16 13:30:00,15.29,15.3,15.28,15.29,922800.0,12.1879,12.1959,12.1799,12.1879,922800.0
2014-06-16 13:40:00,15.29,15.3,15.28,15.29,693900.0,12.1879,12.1959,12.1799,12.1879,693900.0
2014-06-16 13:50:00,15.29,15.3,15.26,15.28,833700.0,12.1879,12.1959,12.164,12.1799,833700.0
2014-06-16 14:00:00,15.27,15.29,15.27,15.29,487600.0,12.172,12.1879,12.172,12.1879,487600.0
2014-06-16 14:10:00,15.29,15.29,15.27,15.28,654300.0,12.1879,12.1879,12.172,12.1799,654300.0
2014-06-16 14:20:00,15.27,15.29,15.27,15.28,527800.0,12.172,12.1879,12.172,12.1799,527800.0
2014-06-16 14:30:00,15.29,15.29,15.28,15.28,557100.0,12.1879,12.1879,12.1799,12.1799,557100.0
2014-06-16 14:40:00,15.28,15.29,15.28,15.29,432100.0,12.1799,12.1879,12.1799,12.1879,432100.0
2014-06-16 14:50:00,15.28,15.29,15.26,15.27,872800.0,12.1799,12.1879,12.164,12.172,872800.0
2014-06-16 15:00:00,15.26,15.27,15.25,15.27,629100.0,12.164,12.172,12.156,12.172,629100.0
2014-06-16 15:10:00,15.27,15.27,15.23,15.24,816400.0,12.172,12.172,12.1401,12.1481,816400.0
2014-06-16 15:20:00,15.24,15.26,15.24,15.25,992900.0,12.1481,12.164,12.1481,12.156,992900.0
2014-06-16 15:30:00,15.26,15.27,15.25,15.27,862100.0,12.164,12.172,12.156,12.172,862100.0
2014-06-16 15:40:00,15.27,15.28,15.26,15.27,1018700.0,12.172,12.1799,12.164,12.172,1018700.0
2014-06-16 15:50:00,15.28,15.29,15.27,15.29,3990900.0,12.1799,12.1879,12.172,12.1879,3990900.0
2014-06-17 09:30:00,15.27,15.38,15.26,15.29,3616400.0,12.172,12.2597,12.164,12.1879,3616400.0
2014-06-17 09:40:00,15.29,15.38,15.29,15.35,2372600.0,12.1879,12.2597,12.1879,12.2357,2372600.0
2014-06-17 09:50:00,15.35,15.41,15.33,15.37,2100800.0,12.2357,12.2836,12.2198,12.2517,2100800.0
2014-06-17 10:00:00,15.37,15.46,15.35,15.45,1891800.0,12.2517,12.3234,12.2357,12.3154,1891800.0
2014-06-17 10:10:00,15.45,15.46,15.42,15.43,1378600.0,12.3154,12.3234,12.2915,12.2995,1378600.0
2014-06-17 10:20:00,15.42,15.49,15.42,15.48,1908100.0,12.2915,12.3473,12.2915,12.3394,1908100.0
2014-06-17 10:30:00,15.48,15.49,15.43,15.45,1758500.0,12.3394,12.3473,12.2995,12.3154,1758500.0
2014-06-17 10:40:00,15.45,15.47,15.44,15.46,1425000.0,12.3154,12.3314,12.3075,12.3234,1425000.0
2014-06-17 10:50:00,15.46,15.46,15.43,15.46,1540300.0,12.3234,12.3234,12.2995,12.3234,1540300.0
2014-06-17 11:00:00,15.46,15.47,15.42,15.44,1054900.0,12.3234,12.3314,12.2915,12.3075,1054900.0
2014-06-17 11:10:00,15.43,15.47,15.43,15.46,845000.0,12.2995,12.3314,12.2995,12.3234,845000.0
2014-06-17 11:20:00,15.45,15.48,15.45,15.48,1173300.0,12.3154,12.3394,12.3154,12.3394,1173300.0
2014-06-17 11:30:00,15.47,15.49,15.47,15.49,753800.0,12.3314,12.3473,12.3314,12.3473,753800.0
2014-06-17 11:40:00,15.49,15.5,15.48,15.5,908200.0,12.3473,12.3553,12.3394,12.3553,908200.0
2014-06-17 11:50:00,15.5,15.53,15.49,15.53,1002900.0,12.3553,12.3792,12.3473,12.3792,1002900.0
2014-06-17 12:00:00,15.53,15.54,15.51,15.54,1160600.0,12.3792,12.3872,12.3633,12.3872,1160600.0
2014-06-17 12:10:00,15.53,15.56,15.53,15.56,1116100.0,12.3792,12.4031,12.3792,12.4031,1116100.0
2014-06-17 12:20:00,15.55,15.58,15.55,15.57,859000.0,12.3952,12.4191,12.3952,12.4111,859000.0
2014-06-17 12:30:00,15.58,15.59,15.57,15.58,1257200.0,12.4191,12.427,12.4111,12.4191,1257200.0
2014-06-17 12:40:00,15.57,15.59,15.56,15.58,968100.0,12.4111,12.427,12.4031,12.4191,968100.0
2014-06-17 12:50:00,15.57,15.59,15.55,15.57,1261800.0,12.4111,12.427,12.3952,12.4111,1261800.0
2014-06-17 13:00:00,15.57,15.57,15.52,15.54,1076400.0,12.4111,12.4111,12.3712,12.3872,1076400.0
2014-06-17 13:10:00,15.54,15.54,15.53,15.54,527300.0,12.3872,12.3872,12.3792,12.3872,527300.0
2014-06-17 13:20:00,15.54,15.55,15.51,15.52,1192500.0,12.3872,12.3952,12.3633,12.3712,1192500.0
2014-06-17 13:30:00,15.52,15.54,15.51,15.53,1135300.0,12.3712,12.3872,12.3633,12.3792,1135300.0
2014-06-17 13:40:00,15.53,15.54,15.52,15.54,861000.0,12.3792,12.3872,12.3712,12.3872,861000.0
2014-06-17 13:50:00,15.54,15.56,15.53,15.56,972200.0,12.3872,12.4031,12.3792,12.4031,972200.0
2014-06-17 14:00:00,15.55,15.56,15.53,15.54,762400.0,12.3952,12.4031,12.3792,12.3872,762400.0
2014-06-17 14:10:00,15.54,15.57,15.54,15.57,565200.0,12.3872,12.4111,12.3872,12.4111,565200.0
2014-06-17 14:20:00,15.56,15.58,15.56,15.58,851100.0,12.4031,12.4191,12.4031,12.4191,851100.0
2014-06-17 14:30:00,15.57,15.59,15.57,15.59,670200.0,12.4111,12.427,12.4111,12.427,670200.0
2014-06-17 14:40:00,15.59,15.59,15.57,15.58,754200.0,12.427,12.427,12.4111,12.4191,754200.0
2014-06-17 14:50:00,15.58,15.58,15.57,15.58,345400.0,12.4191,12.4191,12.4111,12.4191,345400.0
2014-06-17 15:00:00,15.58,15.58,15.55,15.57,1261200.0,12.4191,12.4191,12.3952,12.4111,1261200.0
2014-06-17 15:10:00,15.57,15.57,15.55,15.56,787600.0,12.4111,12.4111,12.3952,12.4031,787600.0
2014-06-17 15:20:00,15.56,15.56,15.55,15.55,652700.0,12.4031,12.4031,12.3952,12.3952,652700.0
2014-06-17 15:30:00,15.55,15.59,15.55,15.59,2429200.0,12.3952,12.427,12.3952,12.427,2429200.0
2014-06-17 15:40:00,15.59,15.62,15.58,15.59,2944800.0,12.427,12.451,12.4191,12.427,2944800.0
2014-06-17 15:50:00,15.6,15.61,15.58,15.59,4985700.0,12.435,12.443,12.4191,12.427,4985700.0
2014-06-18 09:30:00,15.63,15.64,15.5,15.58,4276600.0,12.4589,12.4669,12.3553,12.4191,4276600.0
2014-06-18 09:40:00,15.58,15.58,15.51,15.54,1991100.0,12.4191,12.4191,12.3633,12.3872,1991100.0
2014-06-18 09:50:00,15.54,15.57,15.52,15.54,1740100.0,12.3872,12.4111,12.3712,12.3872,1740100.0
2014-06-18 10:00:00,15.54,15.56,15.52,15.54,2284700.0,12.3872,12.4031,12.3712,12.3872,2284700.0
2014-06-18 10:10:00,15.54,15.55,15.52,15.54,850000.0,12.3872,12.3952,12.3712,12.3872,850000.0
2014-06-18 10:20:00,15.54,15.55,15.52,15.54,759400.0,12.3872,12.3952,12.3712,12.3872,759400.0
2014-06-18 10:30:00,15.54,15.54,15.52,15.52,649900.0,12.3872,12.3872,12.3712,12.3712,649900.0
2014-06-18 10:40:00,15.53,15.53,15.46,15.48,2641300.0,12.3792,12.3792,12.3234,12.3394,2641300.0
2014-06-18 10:50:00,15.49,15.49,15.45,15.45,1581900.0,12.3473,12.3473,12.3154,12.3154,1581900.0
2014-06-18 11:00:00,15.46,15.48,15.44,15.47,1546800.0,12.3234,12.3394,12.3075,12.3314,1546800.0
2014-06-18 11:10:00,15.46,15.49,15.46,15.49,901400.0,12.3234,12.3473,12.3234,12.3473,901400.0
2014-06-18 11:20:00,15.49,15.49,15.46,15.48,775300.0,12.3473,12.3473,12.3234,12.3394,775300.0
2014-06-18 11:30:00,15.47,15.49,15.47,15.47,538800.0,12.3314,12.3473,12.3314,12.3314,538800.0
2014-06-18 11:40:00,15.47,15.48,15.47,15.48,371500.0,12.3314,12.3394,12.3314,12.3394,371500.0
2014-06-18 11:50:00,15.48,15.48,15.47,15.47,299600.0,12.3394,12.3394,12.3314,12.3314,299600.0
2014-06-18 12:00:00,15.48,15.48,15.46,15.46,411300.0,12.3394,12.3394,12.3234,12.3234,411300.0
2014-06-18 12:10:00,15.47,15.48,15.46,15.48,559500.0,12.3314,12.3394,12.3234,12.3394,559500.0
2014-06-18 12:20:00,15.47,15.48,15.47,15.47,321000.0,12.3314,12.3394,12.3314,12.3314,321000.0
2014-06-18 12:30:00,15.48,15.5,15.47,15.49,1000000.0,12.3394,12.3553,12.3314,12.3473,1000000.0
2014-06-18 12:40:00,15.5,15.53,15.49,15.53,891900.0,12.3553,12.3792,12.3473,12.3792,891900.0
2014-06-18 12:50:00,15.53,15.54,15.52,15.54,803400.0,12.3792,12.3872,12.3712,12.3872,803400.0
2014-06-18 13:00:00,15.54,15.54,15.51,15.51,869100.0,12.3872,12.3872,12.3633,12.3633,869100.0
2014-06-18 13:10:00,15.51,15.54,15.51,15.54,482000.0,12.3633,12.3872,12.3633,12.3872,482000.0
2014-06-18 13:20:00,15.53,15.54,15.53,15.54,314600.0,12.3792,12.3872,12.3792,12.3872,314600.0
2014-06-18 13:30:00,15.53,15.54,15.52,15.53,1170100.0,12.3792,12.3872,12.3712,12.3792,1170100.0
2014-06-18 13:40:00,15.53,15.55,15.52,15.54,424500.0,12.3792,12.3952,12.3712,12.3872,424500.0
2014-06-18 13:50:00,15.54,15.58,15.54,15.55,1242400.0,12.3872,12.4191,12.3872,12.3952,1242400.0
2014-06-18 14:00:00,15.55,15.58,15.47,15.55,3719600.0,12.3952,12.4191,12.3314,12.3952,3719600.0
2014-06-18 14:10:00,15.55,15.65,15.54,15.6,4289300.0,12.3952,12.4749,12.3872,12.435,4289300.0
2014-06-18 14:20:00,15.61,15.64,15.6,15.61,1389200.0,12.443,12.4669,12.435,12.443,1389200.0
2014-06-18 14:30:00,15.62,15.65,15.59,15.59,2935300.0,12.451,12.4749,12.427,12.427,2935300.0
2014-06-18 14:40:00,15.6,15.6,15.55,15.57,3107900.0,12.435,12.435,12.3952,12.4111,3107900.0
2014-06-18 14:50:00,15.57,15.58,15.54,15.55,1839600.0,12.4111,12.4191,12.3872,12.3952,1839600.0
2014-06-18 15:00:00,15.55,15.63,15.55,15.62,1805700.0,12.3952,12.4589,12.3952,12.451,1805700.0
2014-06-18 15:10:00,15.61,15.64,15.61,15.64,1912000.0,12.443,12.4669,12.443,12.4669,1912000.0
2014-06-18 15:20:00,15.63,15.64,15.61,15.64,1274800.0,12.4589,12.4669,12.443,12.4669,1274800.0
2014-06-18 15:30:00,15.64,15.69,15.63,15.67,2281300.0,12.4669,12.5068,12.4589,12.4908,2281300.0
2014-06-18 15:40:00,15.67,15.68,15.65,15.66,3067700.0,12.4908,12.4988,12.4749,12.4828,3067700.0
2014-06-18 15:50:00,15.66,15.68,15.65,15.65,5181100.0,12.4828,12.4988,12.4749,12.4749,5181100.0
2014-06-19 09:30:00,15.66,15.67,15.56,15.58,3448800.0,12.4828,12.4908,12.4031,12.4191,3448800.0
2014-06-19 09:40:00,15.59,15.59,15.54,15.54,1995400.0,12.427,12.427,12.3872,12.3872,1995400.0
2014-06-19 09:50:00,15.55,15.57,15.53,15.54,1424900.0,12.3952,12.4111,12.3792,12.3872,1424900.0
2014-06-19 10:00:00,15.53,15.56,15.51,15.53,1604500.0,12.3792,12.4031,12.3633,12.3792,1604500.0
2014-06-19 10:10:00,15.53,15.56,15.52,15.55,1230300.0,12.3792,12.4031,12.3712,12.3952,1230300.0
2014-06-19 10:20:00,15.54,15.55,15.53,15.53,615500.0,12.3872,12.3952,12.3792,12.3792,615500.0
2014-06-19 10:30:00,15.54,15.57,15.52,15.53,1009700.0,12.3872,12.4111,12.3712,12.3792,1009700.0
2014-06-19 10:40:00,15.53,15.56,15.53,15.54,653700.0,12.3792,12.4031,12.3792,12.3872,653700.0
2014-06-19 10:50:00,15.55,15.55,15.51,15.52,1026500.0,12.3952,12.3952,12.3633,12.3712,1026500.0
2014-06-19 11:00:00,15.52,15.54,15.5,15.51,1051900.0,12.3712,12.3872,12.3553,12.3633,1051900.0
2014-06-19 11:10:00,15.51,15.53,15.5,15.52,665800.0,12.3633,12.3792,12.3553,12.3712,665800.0
2014-06-19 11:20:00,15.53,15.55,15.51,15.53,1147300.0,12.3792,12.3952,12.3633,12.3792,1147300.0
2014-06-19 11:30:00,15.53,15.53,15.51,15.52,536300.0,12.3792,12.3792,12.3633,12.3712,536300.0
2014-06-19 11:40:00,15.51,15.54,15.51,15.53,738900.0,12.3633,12.3872,12.3633,12.3792,738900.0
2014-06-19 11:50:00,15.53,15.54,15.52,15.53,660500.0,12.3792,12.3872,12.3712,12.3792,660500.0
2014-06-19 12:00:00,15.53,15.55,15.52,15.55,773900.0,12.3792,12.3952,12.3712,12.3952,773900.0
2014-06-19 12:10:00,15.55,15.55,15.53,15.54,514300.0,12.3952,12.3952,12.3792,12.3872,514300.0
2014-06-19 12:20:00,15.54,15.54,15.53,15.53,367400.0,12.3872,12.3872,12.3792,12.3792,367400.0
2014-06-19 12:30:00,15.53,15.55,15.53,15.55,456700.0,12.3792,12.3952,12.3792,12.3952,456700.0
2014-06-19 12:40:00,15.54,15.55,15.54,15.55,645000.0,12.3872,12.3952,12.3872,12.3952,645000.0
2014-06-19 12:50:00,15.55,15.55,15.54,15.54,465300.0,12.3952,12.3952,12.3872,12.3872,465300.0
2014-06-19 13:00:00,15.54,15.55,15.53,15.53,302200.0,12.3872,12.3952,12.3792,12.3792,302200.0
2014-06-19 13:10:00,15.54,15.54,15.5,15.53,998300.0,12.3872,12.3872,12.3553,12.3792,998300.0
2014-06-19 13:20:00,15.53,15.55,15.52,15.54,431200.0,12.3792,12.3952,12.3712,12.3872,431200.0
2014-06-19 13:30:00,15.53,15.55,15.52,15.54,557200.0,12.3792,12.3952,12.3712,12.3872,557200.0
2014-06-19 13:40:00,15.54,15.55,15.53,15.53,397500.0,12.3872,12.3952,12.3792,12.3792,397500.0
2014-06-19 13:50:00,15.54,15.55,15.53,15.54,421700.0,12.3872,12.3952,12.3792,12.3872,421700.0
2014-06-19 14:00:00,15.54,15.54,15.53,15.53,158400.0,12.3872,12.3872,12.3792,12.3792,158400.0
2014-06-19 14:10:00,15.53,15.55,15.53,15.54,586700.0,12.3792,12.3952,12.3792,12.3872,586700.0
2014-06-19 14:20:00,15.53,15.55,15.52,15.52,678900.0,12.3792,12.3952,12.3712,12.3712,678900.0
2014-06-19 14:30:00,15.53,15.53,15.52,15.52,466600.0,12.3792,12.3792,12.3712,12.3712,466600.0
2014-06-19 14:40:00,15.52,15.53,15.52,15.53,394900.0,12.3712,12.3792,12.3712,12.3792,394900.0
2014-06-19 14:50:00,15.53,15.54,15.52,15.53,374000.0,12.3792,12.3872,12.3712,12.3792,374000.0
2014-06-19 15:00:00,15.53,15.54,15.52,15.53,718900.0,12.3792,12.3872,12.3712,12.3792,718900.0
2014-06-19 15:10:00,15.53,15.54,15.53,15.54,255400.0,12.3792,12.3872,12.3792,12.3872,255400.0
2014-06-19 15:20:00,15.54,15.55,15.53,15.54,1020100.0,12.3872,12.3952,12.3792,12.3872,1020100.0
2014-06-19 15:30:00,15.54,15.56,15.53,15.54,1974400.0,12.3872,12.4031,12.3792,12.3872,1974400.0
2014-06-19 15:40:00,15.54,15.55,15.54,15.55,1251500.0,12.3872,12.3952,12.3872,12.3952,1251500.0
2014-06-19 15:50:00,15.55,15.55,15.53,15.55,2432300.0,12.3952,12.3952,12.3792,12.3952,2432300.0
2014-06-20 09:30:00,15.63,15.63,15.58,15.6,12568200.0,12.467,12.467,12.4271,12.4431,12568200.0
2014-06-20 09:40:00,15.59,15.6,15.55,15.57,1457200.0,12.4351,12.4431,12.4032,12.4191,1457200.0
2014-06-20 09:50:00,15.58,15.59,15.57,15.58,1053900.0,12.4271,12.4351,12.4191,12.4271,1053900.0
2014-06-20 10:00:00,15.59,15.6,15.57,15.59,874100.0,12.4351,12.4431,12.4191,12.4351,874100.0
2014-06-20 10:10:00,15.59,15.6,15.58,15.58,679500.0,12.4351,12.4431,12.4271,12.4271,679500.0
2014-06-20 10:20:00,15.58,15.59,15.53,15.54,1464000.0,12.4271,12.4351,12.3872,12.3952,1464000.0
2014-06-20 10:30:00,15.54,15.55,15.52,15.54,952600.0,12.3952,12.4032,12.3793,12.3952,952600.0
2014-06-20 10:40:00,15.54,15.54,15.51,15.54,799600.0,12.3952,12.3952,12.3713,12.3952,799600.0
2014-06-20 10:50:00,15.54,15.56,15.53,15.55,558400.0,12.3952,12.4112,12.3872,12.4032,558400.0
2014-06-20 11:00:00,15.56,15.57,15.55,15.57,489600.0,12.4112,12.4191,12.4032,12.4191,489600.0
2014-06-20 11:10:00,15.57,15.57,15.56,15.56,1712600.0,12.4191,12.4191,12.4112,12.4112,1712600.0
2014-06-20 11:20:00,15.56,15.57,15.55,15.55,606700.0,12.4112,12.4191,12.4032,12.4032,606700.0
2014-06-20 11:30:00,15.56,15.57,15.54,15.57,587700.0,12.4112,12.4191,12.3952,12.4191,587700.0
2014-06-20 11:40:00,15.57,15.57,15.56,15.57,424500.0,12.4191,12.4191,12.4112,12.4191,424500.0
2014-06-20 11:50:00,15.57,15.57,15.54,15.54,692500.0,12.4191,12.4191,12.3952,12.3952,692500.0
2014-06-20 12:00:00,15.54,15.55,15.52,15.52,428800.0,12.3952,12.4032,12.3793,12.3793,428800.0
2014-06-20 12:10:00,15.53,15.53,15.49,15.5,1177000.0,12.3872,12.3872,12.3553,12.3633,1177000.0
2014-06-20 12:20:00,15.51,15.51,15.47,15.48,906600.0,12.3713,12.3713,12.3394,12.3473,906600.0
2014-06-20 12:30:00,15.49,15.5,15.47,15.48,483800.0,12.3553,12.3633,12.3394,12.3473,483800.0
2014-06-20 12:40:00,15.48,15.48,15.46,15.46,496600.0,12.3473,12.3473,12.3314,12.3314,496600.0
2014-06-20 12:50:00,15.46,15.49,15.45,15.49,1147000.0,12.3314,12.3553,12.3234,12.3553,1147000.0
2014-06-20 13:00:00,15.49,15.5,15.45,15.46,831500.0,12.3553,12.3633,12.3234,12.3314,831500.0
2014-06-20 13:10:00,15.46,15.48,15.45,15.48,392300.0,12.3314,12.3473,12.3234,12.3473,392300.0
2014-06-20 13:20:00,15.47,15.48,15.47,15.47,203300.0,12.3394,12.3473,12.3394,12.3394,203300.0
2014-06-20 13:30:00,15.48,15.48,15.45,15.46,615900.0,12.3473,12.3473,12.3234,12.3314,615900.0
2014-06-20 13:40:00,15.45,15.46,15.44,15.45,779100.0,12.3234,12.3314,12.3154,12.3234,779100.0
2014-06-20 13:50:00,15.44,15.46,15.44,15.46,572000.0,12.3154,12.3314,12.3154,12.3314,572000.0
2014-06-20 14:00:00,15.46,15.48,15.45,15.48,804800.0,12.3314,12.3473,12.3234,12.3473,804800.0
2014-06-20 14:10:00,15.48,15.48,15.47,15.47,418300.0,12.3473,12.3473,12.3394,12.3394,418300.0
2014-06-20 14:20:00,15.47,15.48,15.47,15.47,560300.0,12.3394,12.3473,12.3394,12.3394,560300.0
2014-06-20 14:30:00,15.47,15.48,15.46,15.46,484900.0,12.3394,12.3473,12.3314,12.3314,484900.0
2014-06-20 14:40:00,15.46,15.47,15.46,15.46,401900.0,12.3314,12.3394,12.3314,12.3314,401900.0
2014-06-20 14:50:00,15.46,15.47,15.45,15.45,741000.0,12.3314,12.3394,12.3234,12.3234,741000.0
2014-06-20 15:00:00,15.45,15.46,15.44,15.45,1033100.0,12.3234,12.3314,12.3154,12.3234,1033100.0
2014-06-20 15:10:00,15.45,15.46,15.44,15.46,1128800.0,12.3234,12.3314,12.3154,12.3314,1128800.0
2014-06-20 15:20:00,15.45,15.46,15.45,15.46,432900.0,12.3234,12.3314,12.3234,12.3314,432900.0
2014-06-20 15:30:00,15.45,15.46,15.45,15.46,929500.0,12.3234,12.3314,12.3234,12.3314,929500.0
2014-06-20 15:40:00,15.45,15.46,15.44,15.46,2138400.0,12.3234,12.3314,12.3154,12.3314,2138400.0
2014-06-20 15:50:00,15.45,15.47,15.45,15.45,4077500.0,12.3234,12.3394,12.3234,12.3234,4077500.0
2014-06-23 09:30:00,15.47,15.52,15.38,15.39,3785800.0,12.3394,12.3793,12.2676,12.2756,3785800.0
2014-06-23 09:40:00,15.4,15.42,15.38,15.42,1652000.0,12.2835,12.2995,12.2676,12.2995,1652000.0
2014-06-23 09:50:00,15.42,15.46,15.41,15.46,1762500.0,12.2995,12.3314,12.2915,12.3314,1762500.0
2014-06-23 10:00:00,15.46,15.52,15.45,15.51,3487200.0,12.3314,12.3793,12.3234,12.3713,3487200.0
2014-06-23 10:10:00,15.51,15.54,15.49,15.54,3016300.0,12.3713,12.3952,12.3553,12.3952,3016300.0
2014-06-23 10:20:00,15.54,15.54,15.49,15.52,2172300.0,12.3952,12.3952,12.3553,12.3793,2172300.0
2014-06-23 10:30:00,15.52,15.53,15.49,15.49,2226400.0,12.3793,12.3872,12.3553,12.3553,2226400.0
2014-06-23 10:40:00,15.5,15.53,15.49,15.51,1512200.0,12.3633,12.3872,12.3553,12.3713,1512200.0
2014-06-23 10:50:00,15.52,15.53,15.5,15.53,1156000.0,12.3793,12.3872,12.3633,12.3872,1156000.0
2014-06-23 11:00:00,15.53,15.55,15.52,15.54,1221600.0,12.3872,12.4032,12.3793,12.3952,1221600.0
2014-06-23 11:10:00,15.54,15.54,15.53,15.54,252300.0,12.3952,12.3952,12.3872,12.3952,252300.0
2014-06-23 11:20:00,15.54,15.56,15.53,15.53,1164500.0,12.3952,12.4112,12.3872,12.3872,1164500.0
2014-06-23 11:30:00,15.54,15.55,15.52,15.53,729900.0,12.3952,12.4032,12.3793,12.3872,729900.0
2014-06-23 11:40:00,15.53,15.56,15.53,15.54,1026500.0,12.3872,12.4112,12.3872,12.3952,1026500.0
2014-06-23 11:50:00,15.54,15.56,15.53,15.54,950900.0,12.3952,12.4112,12.3872,12.3952,950900.0
2014-06-23 12:00:00,15.53,15.55,15.53,15.55,422700.0,12.3872,12.4032,12.3872,12.4032,422700.0
2014-06-23 12:10:00,15.54,15.56,15.54,15.56,556300.0,12.3952,12.4112,12.3952,12.4112,556300.0
2014-06-23 12:20:00,15.56,15.56,15.55,15.55,793800.0,12.4112,12.4112,12.4032,12.4032,793800.0
2014-06-23 12:30:00,15.55,15.61,15.55,15.61,1779800.0,12.4032,12.451,12.4032,12.451,1779800.0
2014-06-23 12:40:00,15.61,15.61,15.6,15.61,1072800.0,12.451,12.451,12.4431,12.451,1072800.0
2014-06-23 12:50:00,15.61,15.61,15.58,15.6,1083000.0,12.451,12.451,12.4271,12.4431,1083000.0
2014-06-23 13:00:00,15.61,15.61,15.56,15.56,1095600.0,12.451,12.451,12.4112,12.4112,1095600.0
2014-06-23 13:10:00,15.56,15.57,15.55,15.55,744500.0,12.4112,12.4191,12.4032,12.4032,744500.0
2014-06-23 13:20:00,15.55,15.57,15.54,15.55,1050900.0,12.4032,12.4191,12.3952,12.4032,1050900.0
2014-06-23 13:30:00,15.55,15.56,15.54,15.54,731000.0,12.4032,12.4112,12.3952,12.3952,731000.0
2014-06-23 13:40:00,15.54,15.55,15.53,15.53,311200.0,12.3952,12.4032,12.3872,12.3872,311200.0
2014-06-23 13:50:00,15.53,15.54,15.53,15.54,391200.0,12.3872,12.3952,12.3872,12.3952,391200.0
2014-06-23 14:00:00,15.53,15.54,15.52,15.54,1107300.0,12.3872,12.3952,12.3793,12.3952,1107300.0
2014-06-23 14:10:00,15.53,15.57,15.53,15.56,1478300.0,12.3872,12.4191,12.3872,12.4112,1478300.0
2014-06-23 14:20:00,15.55,15.56,15.54,15.55,573100.0,12.4032,12.4112,12.3952,12.4032,573100.0
2014-06-23 14:30:00,15.54,15.57,15.54,15.57,1102700.0,12.3952,12.4191,12.3952,12.4191,1102700.0
2014-06-23 14:40:00,15.56,15.57,15.56,15.57,601200.0,12.4112,12.4191,12.4112,12.4191,601200.0
2014-06-23 14:50:00,15.56,15.59,15.56,15.59,879900.0,12.4112,12.4351,12.4112,12.4351,879900.0
2014-06-23 15:00:00,15.59,15.6,15.58,15.6,861900.0,12.4351,12.4431,12.4271,12.4431,861900.0
2014-06-23 15:10:00,15.59,15.63,15.59,15.63,1554900.0,12.4351,12.467,12.4351,12.467,1554900.0
2014-06-23 15:20:00,15.63,15.64,15.62,15.62,1868000.0,12.467,12.475,12.459,12.459,1868000.0
2014-06-23 15:30:00,15.62,15.64,15.62,15.63,1472800.0,12.459,12.475,12.459,12.467,1472800.0
2014-06-23 15:40:00,15.63,15.65,15.61,15.65,3437700.0,12.467,12.4829,12.451,12.4829,3437700.0
2014-06-23 15:50:00,15.65,15.65,15.63,15.63,4088400.0,12.4829,12.4829,12.467,12.467,4088400.0
2014-06-24 09:30:00,15.56,15.62,15.53,15.62,2879300.0,12.4112,12.459,12.3872,12.459,2879300.0
2014-06-24 09:40:00,15.61,15.64,15.59,15.63,1755400.0,12.451,12.475,12.4351,12.467,1755400.0
2014-06-24 09:50:00,15.62,15.66,15.62,15.64,2746900.0,12.459,12.4909,12.459,12.475,2746900.0
2014-06-24 10:00:00,15.63,15.68,15.62,15.68,2003800.0,12.467,12.5069,12.459,12.5069,2003800.0
2014-06-24 10:10:00,15.68,15.68,15.63,15.64,1702600.0,12.5069,12.5069,12.467,12.475,1702600.0
2014-06-24 10:20:00,15.63,15.66,15.63,15.65,1274000.0,12.467,12.4909,12.467,12.4829,1274000.0
2014-06-24 10:30:00,15.65,15.67,15.64,15.67,1042100.0,12.4829,12.4989,12.475,12.4989,1042100.0
2014-06-24 10:40:00,15.66,15.67,15.64,15.64,658000.0,12.4909,12.4989,12.475,12.475,658000.0
2014-06-24 10:50:00,15.65,15.67,15.64,15.66,1616400.0,12.4829,12.4989,12.475,12.4909,1616400.0
2014-06-24 11:00:00,15.66,15.7,15.66,15.69,2786300.0,12.4909,12.5228,12.4909,12.5149,2786300.0
2014-06-24 11:10:00,15.69,15.7,15.67,15.69,792400.0,12.5149,12.5228,12.4989,12.5149,792400.0
2014-06-24 11:20:00,15.69,15.7,15.68,15.7,613600.0,12.5149,12.5228,12.5069,12.5228,613600.0
2014-06-24 11:30:00,15.7,15.7,15.68,15.69,724200.0,12.5228,12.5228,12.5069,12.5149,724200.0
2014-06-24 11:40:00,15.69,15.69,15.67,15.68,605200.0,12.5149,12.5149,12.4989,12.5069,605200.0
2014-06-24 11:50:00,15.68,15.68,15.66,15.67,1055200.0,12.5069,12.5069,12.4909,12.4989,1055200.0
2014-06-24 12:00:00,15.67,15.68,15.65,15.66,1120300.0,12.4989,12.5069,12.4829,12.4909,1120300.0
2014-06-24 12:10:00,15.66,15.67,15.65,15.66,938100.0,12.4909,12.4989,12.4829,12.4909,938100.0
2014-06-24 12:20:00,15.65,15.67,15.64,15.67,996300.0,12.4829,12.4989,12.475,12.4989,996300.0
2014-06-24 12:30:00,15.66,15.67,15.62,15.64,1287400.0,12.4909,12.4989,12.459,12.475,1287400.0
2014-06-24 12:40:00,15.64,15.64,15.63,15.63,371700.0,12.475,12.475,12.467,12.467,371700.0
2014-06-24 12:50:00,15.63,15.64,15.6,15.62,805800.0,12.467,12.475,12.4431,12.459,805800.0
2014-06-24 13:00:00,15.61,15.62,15.54,15.55,3323500.0,12.451,12.459,12.3952,12.4032,3323500.0
2014-06-24 13:10:00,15.56,15.56,15.52,15.53,1630800.0,12.4112,12.4112,12.3793,12.3872,1630800.0
2014-06-24 13:20:00,15.54,15.57,15.52,15.57,1204900.0,12.3952,12.4191,12.3793,12.4191,1204900.0
2014-06-24 13:30:00,15.57,15.58,15.56,15.58,582200.0,12.4191,12.4271,12.4112,12.4271,582200.0
2014-06-24 13:40:00,15.58,15.58,15.56,15.57,1879800.0,12.4271,12.4271,12.4112,12.4191,1879800.0
2014-06-24 13:50:00,15.57,15.57,15.54,15.54,1492500.0,12.4191,12.4191,12.3952,12.3952,1492500.0
2014-06-24 14:00:00,15.54,15.57,15.54,15.56,1131100.0,12.3952,12.4191,12.3952,12.4112,1131100.0
2014-06-24 14:10:00,15.56,15.57,15.55,15.55,475500.0,12.4112,12.4191,12.4032,12.4032,475500.0
2014-06-24 14:20:00,15.56,15.58,15.53,15.54,1485500.0,12.4112,12.4271,12.3872,12.3952,1485500.0
2014-06-24 14:30:00,15.54,15.54,15.51,15.54,1470700.0,12.3952,12.3952,12.3713,12.3952,1470700.0
2014-06-24 14:40:00,15.54,15.55,15.53,15.54,655700.0,12.3952,12.4032,12.3872,12.3952,655700.0
2014-06-24 14:50:00,15.54,15.55,15.53,15.54,704900.0,12.3952,12.4032,12.3872,12.3952,704900.0
2014-06-24 15:00:00,15.53,15.54,15.47,15.48,2391100.0,12.3872,12.3952,12.3394,12.3473,2391100.0
2014-06-24 15:10:00,15.48,15.49,15.46,15.47,1396300.0,12.3473,12.3553,12.3314,12.3394,1396300.0
2014-06-24 15:20:00,15.47,15.48,15.45,15.46,2756200.0,12.3394,12.3473,12.3234,12.3314,2756200.0
2014-06-24 15:30:00,15.46,15.48,15.44,15.45,1941900.0,12.3314,12.3473,12.3154,12.3234,1941900.0
2014-06-24 15:40:00,15.45,15.51,15.44,15.51,2097700.0,12.3234,12.3713,12.3154,12.3713,2097700.0
2014-06-24 15:50:00,15.51,15.51,15.48,15.5,4287700.0,12.3713,12.3713,12.3473,12.3633,4287700.0
2014-06-25 09:30:00,15.45,15.48,15.28,15.37,5808100.0,12.3234,12.3473,12.1878,12.2596,5808100.0
2014-06-25 09:40:00,15.36,15.37,15.32,15.35,2812200.0,12.2516,12.2596,12.2197,12.2437,2812200.0
2014-06-25 09:50:00,15.36,15.41,15.35,15.38,3114000.0,12.2516,12.2915,12.2437,12.2676,3114000.0
2014-06-25 10:00:00,15.38,15.42,15.34,15.37,2571800.0,12.2676,12.2995,12.2357,12.2596,2571800.0
2014-06-25 10:10:00,15.37,15.39,15.33,15.34,2153900.0,12.2596,12.2756,12.2277,12.2357,2153900.0
2014-06-25 10:20:00,15.34,15.35,15.3,15.35,1782000.0,12.2357,12.2437,12.2038,12.2437,1782000.0
2014-06-25 10:30:00,15.35,15.36,15.33,15.35,1054000.0,12.2437,12.2516,12.2277,12.2437,1054000.0
2014-06-25 10:40:00,15.35,15.38,15.34,15.38,1031300.0,12.2437,12.2676,12.2357,12.2676,1031300.0
2014-06-25 10:50:00,15.38,15.43,15.35,15.41,4008300.0,12.2676,12.3075,12.2437,12.2915,4008300.0
2014-06-25 11:00:00,15.41,15.42,15.38,15.39,2265900.0,12.2915,12.2995,12.2676,12.2756,2265900.0
2014-06-25 11:10:00,15.39,15.43,15.37,15.37,2712600.0,12.2756,12.3075,12.2596,12.2596,2712600.0
2014-06-25 11:20:00,15.37,15.41,15.35,15.36,1473000.0,12.2596,12.2915,12.2437,12.2516,1473000.0
2014-06-25 11:30:00,15.36,15.37,15.33,15.35,1126700.0,12.2516,12.2596,12.2277,12.2437,1126700.0
2014-06-25 11:40:00,15.35,15.36,15.32,15.33,977400.0,12.2437,12.2516,12.2197,12.2277,977400.0
2014-06-25 11:50:00,15.33,15.34,15.31,15.33,1035000.0,12.2277,12.2357,12.2118,12.2277,1035000.0
2014-06-25 12:00:00,15.33,15.34,15.31,15.33,1634600.0,12.2277,12.2357,12.2118,12.2277,1634600.0
2014-06-25 12:10:00,15.34,15.36,15.33,15.35,1103200.0,12.2357,12.2516,12.2277,12.2437,1103200.0
2014-06-25 12:20:00,15.35,15.36,15.34,15.36,514500.0,12.2437,12.2516,12.2357,12.2516,514500.0
2014-06-25 12:30:00,15.36,15.38,15.35,15.37,1518100.0,12.2516,12.2676,12.2437,12.2596,1518100.0
2014-06-25 12:40:00,15.37,15.38,15.36,15.37,748800.0,12.2596,12.2676,12.2516,12.2596,748800.0
2014-06-25 12:50:00,15.37,15.38,15.36,15.37,625700.0,12.2596,12.2676,12.2516,12.2596,625700.0
2014-06-25 13:00:00,15.37,15.42,15.37,15.4,2697900.0,12.2596,12.2995,12.2596,12.2835,2697900.0
2014-06-25 13:10:00,15.41,15.41,15.39,15.4,597800.0,12.2915,12.2915,12.2756,12.2835,597800.0
2014-06-25 13:20:00,15.39,15.45,15.39,15.41,2875900.0,12.2756,12.3234,12.2756,12.2915,2875900.0
2014-06-25 13:30:00,15.41,15.42,15.4,15.41,717100.0,12.2915,12.2995,12.2835,12.2915,717100.0
2014-06-25 13:40:00,15.41,15.42,15.41,15.42,523200.0,12.2915,12.2995,12.2915,12.2995,523200.0
2014-06-25 13:50:00,15.42,15.45,15.41,15.45,904100.0,12.2995,12.3234,12.2915,12.3234,904100.0
2014-06-25 14:00:00,15.45,15.45,15.42,15.44,1482400.0,12.3234,12.3234,12.2995,12.3154,1482400.0
2014-06-25 14:10:00,15.44,15.46,15.43,15.45,829900.0,12.3154,12.3314,12.3075,12.3234,829900.0
2014-06-25 14:20:00,15.45,15.47,15.44,15.46,993500.0,12.3234,12.3394,12.3154,12.3314,993500.0
2014-06-25 14:30:00,15.46,15.49,15.46,15.46,1080600.0,12.3314,12.3553,12.3314,12.3314,1080600.0
2014-06-25 14:40:00,15.46,15.47,15.42,15.42,732400.0,12.3314,12.3394,12.2995,12.2995,732400.0
2014-06-25 14:50:00,15.42,15.44,15.41,15.43,1932500.0,12.2995,12.3154,12.2915,12.3075,1932500.0
2014-06-25 15:00:00,15.43,15.43,15.4,15.43,925800.0,12.3075,12.3075,12.2835,12.3075,925800.0
2014-06-25 15:10:00,15.42,15.43,15.4,15.41,829600.0,12.2995,12.3075,12.2835,12.2915,829600.0
2014-06-25 15:20:00,15.42,15.44,15.4,15.4,2683300.0,12.2995,12.3154,12.2835,12.2835,2683300.0
2014-06-25 15:30:00,15.4,15.45,15.39,15.45,1472500.0,12.2835,12.3234,12.2756,12.3234,1472500.0
2014-06-25 15:40:00,15.45,15.47,15.43,15.46,1903700.0,12.3234,12.3394,12.3075,12.3314,1903700.0
2014-06-25 15:50:00,15.46,15.47,15.45,15.46,2906200.0,12.3314,12.3394,12.3234,12.3314,2906200.0
2014-06-26 09:30:00,15.43,15.53,15.4,15.45,3571800.0,12.3075,12.3872,12.2835,12.3234,3571800.0
2014-06-26 09:40:00,15.45,15.46,15.29,15.31,8959300.0,12.3234,12.3314,12.1958,12.2118,8959300.0
2014-06-26 09:50:00,15.31,15.37,15.27,15.37,3520700.0,12.2118,12.2596,12.1798,12.2596,3520700.0
2014-06-26 10:00:00,15.38,15.38,15.29,15.33,2652700.0,12.2676,12.2676,12.1958,12.2277,2652700.0
2014-06-26 10:10:00,15.33,15.35,15.32,15.35,1547900.0,12.2277,12.2437,12.2197,12.2437,1547900.0
2014-06-26 10:20:00,15.35,15.37,15.33,15.35,1227300.0,12.2437,12.2596,12.2277,12.2437,1227300.0
2014-06-26 10:30:00,15.35,15.35,15.32,15.33,1271100.0,12.2437,12.2437,12.2197,12.2277,1271100.0
2014-06-26 10:40:00,15.33,15.35,15.3,15.33,903400.0,12.2277,12.2437,12.2038,12.2277,903400.0
2014-06-26 10:50:00,15.33,15.34,15.32,15.33,563900.0,12.2277,12.2357,12.2197,12.2277,563900.0
2014-06-26 11:00:00,15.34,15.37,15.33,15.35,932900.0,12.2357,12.2596,12.2277,12.2437,932900.0
2014-06-26 11:10:00,15.35,15.35,15.3,15.33,1459600.0,12.2437,12.2437,12.2038,12.2277,1459600.0
2014-06-26 11:20:00,15.32,15.36,15.32,15.36,1324500.0,12.2197,12.2516,12.2197,12.2516,1324500.0
2014-06-26 11:30:00,15.36,15.37,15.33,15.37,1145100.0,12.2516,12.2596,12.2277,12.2596,1145100.0
2014-06-26 11:40:00,15.37,15.37,15.35,15.35,906500.0,12.2596,12.2596,12.2437,12.2437,906500.0
2014-06-26 11:50:00,15.35,15.36,15.35,15.36,675600.0,12.2437,12.2516,12.2437,12.2516,675600.0
2014-06-26 12:00:00,15.36,15.38,15.35,15.37,1401000.0,12.2516,12.2676,12.2437,12.2596,1401000.0
2014-06-26 12:10:00,15.36,15.38,15.35,15.38,1204700.0,12.2516,12.2676,12.2437,12.2676,1204700.0
2014-06-26 12:20:00,15.38,15.4,15.37,15.38,1002800.0,12.2676,12.2835,12.2596,12.2676,1002800.0
2014-06-26 12:30:00,15.38,15.42,15.38,15.41,1850400.0,12.2676,12.2995,12.2676,12.2915,1850400.0
2014-06-26 12:40:00,15.41,15.41,15.37,15.38,1307300.0,12.2915,12.2915,12.2596,12.2676,1307300.0
2014-06-26 12:50:00,15.38,15.38,15.34,15.36,1009900.0,12.2676,12.2676,12.2357,12.2516,1009900.0
2014-06-26 13:00:00,15.35,15.38,15.33,15.38,1500300.0,12.2437,12.2676,12.2277,12.2676,1500300.0
2014-06-26 13:10:00,15.37,15.38,15.35,15.37,1194700.0,12.2596,12.2676,12.2437,12.2596,1194700.0
2014-06-26 13:20:00,15.36,15.43,15.36,15.4,2046000.0,12.2516,12.3075,12.2516,12.2835,2046000.0
2014-06-26 13:30:00,15.41,15.43,15.4,15.42,846300.0,12.2915,12.3075,12.2835,12.2995,846300.0
2014-06-26 13:40:00,15.42,15.43,15.4,15.42,1526800.0,12.2995,12.3075,12.2835,12.2995,1526800.0
2014-06-26 13:50:00,15.43,15.44,15.41,15.41,1156600.0,12.3075,12.3154,12.2915,12.2915,1156600.0
2014-06-26 14:00:00,15.41,15.44,15.4,15.43,1710200.0,12.2915,12.3154,12.2835,12.3075,1710200.0
2014-06-26 14:10:00,15.42,15.43,15.4,15.42,1511500.0,12.2995,12.3075,12.2835,12.2995,1511500.0
2014-06-26 14:20:00,15.42,15.44,15.4,15.42,1226600.0,12.2995,12.3154,12.2835,12.2995,1226600.0
2014-06-26 14:30:00,15.43,15.43,15.41,15.43,1251700.0,12.3075,12.3075,12.2915,12.3075,1251700.0
2014-06-26 14:40:00,15.43,15.44,15.42,15.44,794800.0,12.3075,12.3154,12.2995,12.3154,794800.0
2014-06-26 14:50:00,15.44,15.44,15.42,15.44,1012000.0,12.3154,12.3154,12.2995,12.3154,1012000.0
2014-06-26 15:00:00,15.44,15.45,15.42,15.45,1104800.0,12.3154,12.3234,12.2995,12.3234,1104800.0
2014-06-26 15:10:00,15.45,15.45,15.42,15.42,613400.0,12.3234,12.3234,12.2995,12.2995,613400.0
2014-06-26 15:20:00,15.42,15.43,15.41,15.41,1121200.0,12.2995,12.3075,12.2915,12.2915,1121200.0
2014-06-26 15:30:00,15.41,15.44,15.41,15.42,1069400.0,12.2915,12.3154,12.2915,12.2995,1069400.0
2014-06-26 15:40:00,15.42,15.43,15.37,15.39,2471300.0,12.2995,12.3075,12.2596,12.2756,2471300.0
2014-06-26 15:50:00,15.39,15.41,15.38,15.4,2115700.0,12.2756,12.2915,12.2676,12.2835,2115700.0
2014-06-27 09:30:00,15.38,15.42,15.36,15.4,2504500.0,12.2676,12.2995,12.2516,12.2835,2504500.0
2014-06-27 09:40:00,15.39,15.41,15.37,15.39,2080000.0,12.2756,12.2915,12.2596,12.2756,2080000.0
2014-06-27 09:50:00,15.39,15.39,15.35,15.37,1407300.0,12.2756,12.2756,12.2437,12.2596,1407300.0
2014-06-27 10:00:00,15.37,15.38,15.34,15.34,1419900.0,12.2596,12.2676,12.2357,12.2357,1419900.0
2014-06-27 10:10:00,15.34,15.4,15.34,15.37,1662800.0,12.2357,12.2835,12.2357,12.2596,1662800.0
2014-06-27 10:20:00,15.37,15.39,15.36,15.37,831200.0,12.2596,12.2756,12.2516,12.2596,831200.0
2014-06-27 10:30:00,15.38,15.39,15.36,15.39,951100.0,12.2676,12.2756,12.2516,12.2756,951100.0
2014-06-27 10:40:00,15.38,15.4,15.38,15.39,786600.0,12.2676,12.2835,12.2676,12.2756,786600.0
2014-06-27 10:50:00,15.39,15.4,15.38,15.39,483600.0,12.2756,12.2835,12.2676,12.2756,483600.0
2014-06-27 11:00:00,15.39,15.39,15.36,15.37,480600.0,12.2756,12.2756,12.2516,12.2596,480600.0
2014-06-27 11:10:00,15.37,15.37,15.33,15.36,1154100.0,12.2596,12.2596,12.2277,12.2516,1154100.0
2014-06-27 11:20:00,15.35,15.38,15.35,15.37,555700.0,12.2437,12.2676,12.2437,12.2596,555700.0
2014-06-27 11:30:00,15.37,15.38,15.35,15.36,1030900.0,12.2596,12.2676,12.2437,12.2516,1030900.0
2014-06-27 11:40:00,15.35,15.36,15.34,15.34,449000.0,12.2437,12.2516,12.2357,12.2357,449000.0
2014-06-27 11:50:00,15.35,15.36,15.34,15.36,470100.0,12.2437,12.2516,12.2357,12.2516,470100.0
2014-06-27 12:00:00,15.36,15.36,15.35,15.36,289300.0,12.2516,12.2516,12.2437,12.2516,289300.0
2014-06-27 12:10:00,15.36,15.36,15.35,15.36,418500.0,12.2516,12.2516,12.2437,12.2516,418500.0
2014-06-27 12:20:00,15.36,15.36,15.34,15.35,516900.0,12.2516,12.2516,12.2357,12.2437,516900.0
2014-06-27 12:30:00,15.35,15.36,15.34,15.35,491300.0,12.2437,12.2516,12.2357,12.2437,491300.0
2014-06-27 12:40:00,15.35,15.36,15.33,15.35,811900.0,12.2437,12.2516,12.2277,12.2437,811900.0
2014-06-27 12:50:00,15.35,15.36,15.35,15.36,275700.0,12.2437,12.2516,12.2437,12.2516,275700.0
2014-06-27 13:00:00,15.36,15.36,15.35,15.36,733300.0,12.2516,12.2516,12.2437,12.2516,733300.0
2014-06-27 13:10:00,15.36,15.36,15.32,15.33,1048100.0,12.2516,12.2516,12.2197,12.2277,1048100.0
2014-06-27 13:20:00,15.33,15.34,15.32,15.34,490300.0,12.2277,12.2357,12.2197,12.2357,490300.0
2014-06-27 13:30:00,15.33,15.35,15.33,15.34,320300.0,12.2277,12.2437,12.2277,12.2357,320300.0
2014-06-27 13:40:00,15.34,15.35,15.33,15.33,415500.0,12.2357,12.2437,12.2277,12.2277,415500.0
2014-06-27 13:50:00,15.33,15.35,15.33,15.35,469200.0,12.2277,12.2437,12.2277,12.2437,469200.0
2014-06-27 14:00:00,15.34,15.36,15.34,15.36,423700.0,12.2357,12.2516,12.2357,12.2516,423700.0
2014-06-27 14:10:00,15.36,15.37,15.35,15.36,530900.0,12.2516,12.2596,12.2437,12.2516,530900.0
2014-06-27 14:20:00,15.36,15.36,15.35,15.36,354900.0,12.2516,12.2516,12.2437,12.2516,354900.0
2014-06-27 14:30:00,15.35,15.37,15.35,15.37,453700.0,12.2437,12.2596,12.2437,12.2596,453700.0
2014-06-27 14:40:00,15.37,15.37,15.34,15.34,459600.0,12.2596,12.2596,12.2357,12.2357,459600.0
2014-06-27 14:50:00,15.34,15.35,15.32,15.32,1016600.0,12.2357,12.2437,12.2197,12.2197,1016600.0
2014-06-27 15:00:00,15.32,15.34,15.31,15.34,1179900.0,12.2197,12.2357,12.2118,12.2357,1179900.0
2014-06-27 15:10:00,15.34,15.35,15.33,15.33,704500.0,12.2357,12.2437,12.2277,12.2277,704500.0
2014-06-27 15:20:00,15.33,15.35,15.32,15.32,1177500.0,12.2277,12.2437,12.2197,12.2197,1177500.0
2014-06-27 15:30:00,15.32,15.35,15.32,15.34,2325700.0,12.2197,12.2437,12.2197,12.2357,2325700.0
2014-06-27 15:40:00,15.34,15.36,15.33,15.34,2896000.0,12.2357,12.2516,12.2277,12.2357,2896000.0
2014-06-27 15:50:00,15.35,15.35,15.32,15.34,5038300.0,12.2437,12.2437,12.2197,12.2357,5038300.0
2014-06-30 09:30:00,15.31,15.35,15.3,15.33,3509800.0,12.2118,12.2437,12.2038,12.2277,3509800.0
2014-06-30 09:40:00,15.32,15.33,15.29,15.31,1150200.0,12.2197,12.2277,12.1958,12.2118,1150200.0
2014-06-30 09:50:00,15.32,15.32,15.29,15.32,1253000.0,12.2197,12.2197,12.1958,12.2197,1253000.0
2014-06-30 10:00:00,15.32,15.37,15.31,15.37,1931800.0,12.2197,12.2596,12.2118,12.2596,1931800.0
2014-06-30 10:10:00,15.37,15.41,15.36,15.39,1959000.0,12.2596,12.2915,12.2516,12.2756,1959000.0
2014-06-30 10:20:00,15.39,15.4,15.37,15.38,1115300.0,12.2756,12.2835,12.2596,12.2676,1115300.0
2014-06-30 10:30:00,15.38,15.38,15.36,15.37,1337600.0,12.2676,12.2676,12.2516,12.2596,1337600.0
2014-06-30 10:40:00,15.37,15.37,15.36,15.36,602200.0,12.2596,12.2596,12.2516,12.2516,602200.0
2014-06-30 10:50:00,15.37,15.37,15.35,15.37,1076800.0,12.2596,12.2596,12.2437,12.2596,1076800.0
2014-06-30 11:00:00,15.37,15.37,15.35,15.36,675000.0,12.2596,12.2596,12.2437,12.2516,675000.0
2014-06-30 11:10:00,15.37,15.38,15.36,15.38,559200.0,12.2596,12.2676,12.2516,12.2676,559200.0
2014-06-30 11:20:00,15.38,15.42,15.37,15.42,1510000.0,12.2676,12.2995,12.2596,12.2995,1510000.0
2014-06-30 11:30:00,15.41,15.42,15.39,15.4,921500.0,12.2915,12.2995,12.2756,12.2835,921500.0
2014-06-30 11:40:00,15.39,15.42,15.39,15.4,737100.0,12.2756,12.2995,12.2756,12.2835,737100.0
2014-06-30 11:50:00,15.41,15.41,15.4,15.41,484400.0,12.2915,12.2915,12.2835,12.2915,484400.0
2014-06-30 12:00:00,15.4,15.41,15.39,15.4,521300.0,12.2835,12.2915,12.2756,12.2835,521300.0
2014-06-30 12:10:00,15.4,15.4,15.39,15.39,596500.0,12.2835,12.2835,12.2756,12.2756,596500.0
2014-06-30 12:20:00,15.39,15.42,15.39,15.42,1837400.0,12.2756,12.2995,12.2756,12.2995,1837400.0
2014-06-30 12:30:00,15.41,15.42,15.4,15.4,874100.0,12.2915,12.2995,12.2835,12.2835,874100.0
2014-06-30 12:40:00,15.4,15.41,15.39,15.4,264700.0,12.2835,12.2915,12.2756,12.2835,264700.0
2014-06-30 12:50:00,15.39,15.4,15.38,15.38,367300.0,12.2756,12.2835,12.2676,12.2676,367300.0
2014-06-30 13:00:00,15.38,15.39,15.38,15.38,290000.0,12.2676,12.2756,12.2676,12.2676,290000.0
2014-06-30 13:10:00,15.38,15.39,15.38,15.38,201400.0,12.2676,12.2756,12.2676,12.2676,201400.0
2014-06-30 13:20:00,15.38,15.4,15.38,15.39,663300.0,12.2676,12.2835,12.2676,12.2756,663300.0
2014-06-30 13:30:00,15.39,15.41,15.39,15.41,513700.0,12.2756,12.2915,12.2756,12.2915,513700.0
2014-06-30 13:40:00,15.41,15.42,15.4,15.42,627800.0,12.2915,12.2995,12.2835,12.2995,627800.0
2014-06-30 13:50:00,15.41,15.42,15.4,15.4,739700.0,12.2915,12.2995,12.2835,12.2835,739700.0
2014-06-30 14:00:00,15.41,15.42,15.4,15.42,428800.0,12.2915,12.2995,12.2835,12.2995,428800.0
2014-06-30 14:10:00,15.42,15.42,15.41,15.42,759500.0,12.2995,12.2995,12.2915,12.2995,759500.0
2014-06-30 14:20:00,15.41,15.44,15.41,15.44,1028500.0,12.2915,12.3154,12.2915,12.3154,1028500.0
2014-06-30 14:30:00,15.43,15.45,15.43,15.45,513800.0,12.3075,12.3234,12.3075,12.3234,513800.0
2014-06-30 14:40:00,15.45,15.45,15.42,15.43,731800.0,12.3234,12.3234,12.2995,12.3075,731800.0
2014-06-30 14:50:00,15.42,15.43,15.39,15.39,699600.0,12.2995,12.3075,12.2756,12.2756,699600.0
2014-06-30 15:00:00,15.39,15.4,15.38,15.38,859600.0,12.2756,12.2835,12.2676,12.2676,859600.0
2014-06-30 15:10:00,15.38,15.41,15.38,15.4,863300.0,12.2676,12.2915,12.2676,12.2835,863300.0
2014-06-30 15:20:00,15.4,15.41,15.38,15.39,754000.0,12.2835,12.2915,12.2676,12.2756,754000.0
2014-06-30 15:30:00,15.4,15.4,15.37,15.37,949100.0,12.2835,12.2835,12.2596,12.2596,949100.0
2014-06-30 15:40:00,15.38,15.38,15.34,15.35,2181800.0,12.2676,12.2676,12.2357,12.2437,2181800.0
2014-06-30 15:50:00,15.36,15.38,15.34,15.37,4191700.0,12.2516,12.2676,12.2357,12.2596,4191700.0
2014-07-01 09:30:00,15.38,15.52,15.38,15.47,5570600.0,12.2676,12.3793,12.2676,12.3394,5570600.0
2014-07-01 09:40:00,15.48,15.48,15.43,15.47,1467700.0,12.3473,12.3473,12.3075,12.3394,1467700.0
2014-07-01 09:50:00,15.46,15.54,15.45,15.53,2668100.0,12.3314,12.3952,12.3234,12.3872,2668100.0
2014-07-01 10:00:00,15.53,15.53,15.47,15.52,2285400.0,12.3872,12.3872,12.3394,12.3793,2285400.0
2014-07-01 10:10:00,15.52,15.57,15.51,15.57,2323000.0,12.3793,12.4191,12.3713,12.4191,2323000.0
2014-07-01 10:20:00,15.56,15.57,15.51,15.53,1499300.0,12.4112,12.4191,12.3713,12.3872,1499300.0
2014-07-01 10:30:00,15.53,15.54,15.52,15.53,652300.0,12.3872,12.3952,12.3793,12.3872,652300.0
2014-07-01 10:40:00,15.53,15.55,15.52,15.55,1016200.0,12.3872,12.4032,12.3793,12.4032,1016200.0
2014-07-01 10:50:00,15.54,15.6,15.54,15.59,3429400.0,12.3952,12.4431,12.3952,12.4351,3429400.0
2014-07-01 11:00:00,15.59,15.65,15.58,15.62,2519700.0,12.4351,12.4829,12.4271,12.459,2519700.0
2014-07-01 11:10:00,15.62,15.63,15.59,15.61,1930000.0,12.459,12.467,12.4351,12.451,1930000.0
2014-07-01 11:20:00,15.61,15.62,15.58,15.6,2461400.0,12.451,12.459,12.4271,12.4431,2461400.0
2014-07-01 11:30:00,15.6,15.61,15.59,15.6,588400.0,12.4431,12.451,12.4351,12.4431,588400.0
2014-07-01 11:40:00,15.6,15.61,15.58,15.59,1571700.0,12.4431,12.451,12.4271,12.4351,1571700.0
2014-07-01 11:50:00,15.59,15.6,15.56,15.56,1015700.0,12.4351,12.4431,12.4112,12.4112,1015700.0
2014-07-01 12:00:00,15.56,15.57,15.54,15.57,1174500.0,12.4112,12.4191,12.3952,12.4191,1174500.0
2014-07-01 12:10:00,15.57,15.58,15.56,15.58,615800.0,12.4191,12.4271,12.4112,12.4271,615800.0
2014-07-01 12:20:00,15.58,15.59,15.57,15.58,681500.0,12.4271,12.4351,12.4191,12.4271,681500.0
2014-07-01 12:30:00,15.58,15.59,15.56,15.57,1158900.0,12.4271,12.4351,12.4112,12.4191,1158900.0
2014-07-01 12:40:00,15.58,15.58,15.54,15.55,916600.0,12.4271,12.4271,12.3952,12.4032,916600.0
2014-07-01 12:50:00,15.54,15.58,15.54,15.56,1505700.0,12.3952,12.4271,12.3952,12.4112,1505700.0
2014-07-01 13:00:00,15.57,15.6,15.56,15.59,1327300.0,12.4191,12.4431,12.4112,12.4351,1327300.0
2014-07-01 13:10:00,15.59,15.62,15.58,15.62,832100.0,12.4351,12.459,12.4271,12.459,832100.0
2014-07-01 13:20:00,15.61,15.65,15.61,15.63,1493800.0,12.451,12.4829,12.451,12.467,1493800.0
2014-07-01 13:30:00,15.63,15.64,15.62,15.64,923400.0,12.467,12.475,12.459,12.475,923400.0
2014-07-01 13:40:00,15.64,15.65,15.62,15.63,1226600.0,12.475,12.4829,12.459,12.467,1226600.0
2014-07-01 13:50:00,15.62,15.64,15.6,15.63,791100.0,12.459,12.475,12.4431,12.467,791100.0
2014-07-01 14:00:00,15.63,15.64,15.62,15.64,1235700.0,12.467,12.475,12.459,12.475,1235700.0
2014-07-01 14:10:00,15.63,15.65,15.63,15.64,1431300.0,12.467,12.4829,12.467,12.475,1431300.0
2014-07-01 14:20:00,15.64,15.64,15.61,15.62,1505100.0,12.475,12.475,12.451,12.459,1505100.0
2014-07-01 14:30:00,15.62,15.63,15.59,15.63,1797800.0,12.459,12.467,12.4351,12.467,1797800.0
2014-07-01 14:40:00,15.63,15.63,15.59,15.6,1389100.0,12.467,12.467,12.4351,12.4431,1389100.0
2014-07-01 14:50:00,15.6,15.61,15.59,15.59,1526600.0,12.4431,12.451,12.4351,12.4351,1526600.0
2014-07-01 15:00:00,15.6,15.6,15.59,15.59,661700.0,12.4431,12.4431,12.4351,12.4351,661700.0
2014-07-01 15:10:00,15.59,15.62,15.57,15.62,1663200.0,12.4351,12.459,12.4191,12.459,1663200.0
2014-07-01 15:20:00,15.62,15.62,15.6,15.62,959200.0,12.459,12.459,12.4431,12.459,959200.0
2014-07-01 15:30:00,15.61,15.62,15.59,15.61,1788800.0,12.451,12.459,12.4351,12.451,1788800.0
2014-07-01 15:40:00,15.61,15.63,15.59,15.59,2516700.0,12.451,12.467,12.4351,12.4351,2516700.0
2014-07-01 15:50:00,15.6,15.61,15.57,15.59,4527100.0,12.4431,12.451,12.4191,12.4351,4527100.0
2014-07-02 09:30:00,15.78,15.93,15.76,15.92,9785400.0,12.5866,12.7063,12.5707,12.6983,9785400.0
2014-07-02 09:40:00,15.92,15.95,15.89,15.93,4887200.0,12.6983,12.7222,12.6744,12.7063,4887200.0
2014-07-02 09:50:00,15.93,15.98,15.92,15.96,5448100.0,12.7063,12.7462,12.6983,12.7302,5448100.0
2014-07-02 10:00:00,15.96,16.0,15.94,15.95,4833900.0,12.7302,12.7621,12.7143,12.7222,4833900.0
2014-07-02 10:10:00,15.96,15.97,15.92,15.94,3326600.0,12.7302,12.7382,12.6983,12.7143,3326600.0
2014-07-02 10:20:00,15.94,15.95,15.92,15.93,3284600.0,12.7143,12.7222,12.6983,12.7063,3284600.0
2014-07-02 10:30:00,15.93,15.95,15.92,15.94,2299500.0,12.7063,12.7222,12.6983,12.7143,2299500.0
2014-07-02 10:40:00,15.94,15.98,15.93,15.98,1977000.0,12.7143,12.7462,12.7063,12.7462,1977000.0
2014-07-02 10:50:00,15.98,16.02,15.97,15.99,4151800.0,12.7462,12.7781,12.7382,12.7541,4151800.0
2014-07-02 11:00:00,16.0,16.03,15.96,15.97,5061800.0,12.7621,12.786,12.7302,12.7382,5061800.0
2014-07-02 11:10:00,15.97,16.0,15.97,16.0,1324300.0,12.7382,12.7621,12.7382,12.7621,1324300.0
2014-07-02 11:20:00,16.0,16.0,15.97,15.98,1443200.0,12.7621,12.7621,12.7382,12.7462,1443200.0
2014-07-02 11:30:00,15.97,16.0,15.97,16.0,1188100.0,12.7382,12.7621,12.7382,12.7621,1188100.0
2014-07-02 11:40:00,16.0,16.0,15.97,15.97,712700.0,12.7621,12.7621,12.7382,12.7382,712700.0
2014-07-02 11:50:00,15.98,15.98,15.95,15.97,1623500.0,12.7462,12.7462,12.7222,12.7382,1623500.0
2014-07-02 12:00:00,15.97,15.99,15.96,15.98,1059300.0,12.7382,12.7541,12.7302,12.7462,1059300.0
2014-07-02 12:10:00,15.98,15.98,15.97,15.97,506200.0,12.7462,12.7462,12.7382,12.7382,506200.0
2014-07-02 12:20:00,15.98,15.99,15.97,15.97,724900.0,12.7462,12.7541,12.7382,12.7382,724900.0
2014-07-02 12:30:00,15.98,15.98,15.95,15.96,871200.0,12.7462,12.7462,12.7222,12.7302,871200.0
2014-07-02 12:40:00,15.96,15.97,15.96,15.97,403200.0,12.7302,12.7382,12.7302,12.7382,403200.0
2014-07-02 12:50:00,15.97,15.98,15.95,15.98,1879500.0,12.7382,12.7462,12.7222,12.7462,1879500.0
2014-07-02 13:00:00,15.98,15.98,15.94,15.96,1220700.0,12.7462,12.7462,12.7143,12.7302,1220700.0
2014-07-02 13:10:00,15.95,15.96,15.94,15.95,490500.0,12.7222,12.7302,12.7143,12.7222,490500.0
2014-07-02 13:20:00,15.95,15.95,15.93,15.95,941400.0,12.7222,12.7222,12.7063,12.7222,941400.0
2014-07-02 13:30:00,15.95,15.95,15.92,15.93,575300.0,12.7222,12.7222,12.6983,12.7063,575300.0
2014-07-02 13:40:00,15.93,15.94,15.92,15.94,1225100.0,12.7063,12.7143,12.6983,12.7143,1225100.0
2014-07-02 13:50:00,15.93,15.94,15.9,15.9,1216400.0,12.7063,12.7143,12.6824,12.6824,1216400.0
2014-07-02 14:00:00,15.9,15.91,15.9,15.91,804100.0,12.6824,12.6903,12.6824,12.6903,804100.0
2014-07-02 14:10:00,15.91,15.91,15.89,15.89,968400.0,12.6903,12.6903,12.6744,12.6744,968400.0
2014-07-02 14:20:00,15.89,15.9,15.87,15.87,706500.0,12.6744,12.6824,12.6584,12.6584,706500.0
2014-07-02 14:30:00,15.88,15.88,15.86,15.86,1801500.0,12.6664,12.6664,12.6504,12.6504,1801500.0
2014-07-02 14:40:00,15.87,15.87,15.84,15.86,1662500.0,12.6584,12.6584,12.6345,12.6504,1662500.0
2014-07-02 14:50:00,15.86,15.87,15.85,15.87,834400.0,12.6504,12.6584,12.6425,12.6584,834400.0
2014-07-02 15:00:00,15.87,15.88,15.86,15.88,986200.0,12.6584,12.6664,12.6504,12.6664,986200.0
2014-07-02 15:10:00,15.88,15.88,15.86,15.87,1083000.0,12.6664,12.6664,12.6504,12.6584,1083000.0
2014-07-02 15:20:00,15.87,15.87,15.84,15.85,1556600.0,12.6584,12.6584,12.6345,12.6425,1556600.0
2014-07-02 15:30:00,15.84,15.86,15.83,15.85,1715000.0,12.6345,12.6504,12.6265,12.6425,1715000.0
2014-07-02 15:40:00,15.86,15.86,15.85,15.85,1309100.0,12.6504,12.6504,12.6425,12.6425,1309100.0
2014-07-02 15:50:00,15.85,15.86,15.84,15.86,4219000.0,12.6425,12.6504,12.6345,12.6504,4219000.0
2014-07-03 09:30:00,16.07,16.23,16.06,16.14,11668700.0,12.818,12.9456,12.81,12.8738,11668700.0
2014-07-03 09:40:00,16.13,16.17,16.05,16.08,4934900.0,12.8658,12.8977,12.802,12.8259,4934900.0
2014-07-03 09:50:00,16.08,16.11,16.06,16.09,3642500.0,12.8259,12.8499,12.81,12.8339,3642500.0
2014-07-03 10:00:00,16.09,16.17,16.08,16.17,4333700.0,12.8339,12.8977,12.8259,12.8977,4333700.0
2014-07-03 10:10:00,16.16,16.18,16.1,16.13,1967700.0,12.8897,12.9057,12.8419,12.8658,1967700.0
2014-07-03 10:20:00,16.12,16.13,16.08,16.08,1694300.0,12.8578,12.8658,12.8259,12.8259,1694300.0
2014-07-03 10:30:00,16.09,16.1,16.08,16.09,1202300.0,12.8339,12.8419,12.8259,12.8339,1202300.0
2014-07-03 10:40:00,16.1,16.1,16.05,16.06,2503100.0,12.8419,12.8419,12.802,12.81,2503100.0
2014-07-03 10:50:00,16.07,16.08,16.05,16.07,1387500.0,12.818,12.8259,12.802,12.818,1387500.0
2014-07-03 11:00:00,16.07,16.08,16.06,16.06,1311100.0,12.818,12.8259,12.81,12.81,1311100.0
2014-07-03 11:10:00,16.07,16.07,16.05,16.07,1594800.0,12.818,12.818,12.802,12.818,1594800.0
2014-07-03 11:20:00,16.07,16.07,16.03,16.05,3008500.0,12.818,12.818,12.786,12.802,3008500.0
2014-07-03 11:30:00,16.05,16.07,16.03,16.04,2025600.0,12.802,12.818,12.786,12.794,2025600.0
2014-07-03 11:40:00,16.05,16.07,16.03,16.05,1968400.0,12.802,12.818,12.786,12.802,1968400.0
2014-07-03 11:50:00,16.05,16.05,16.04,16.04,959500.0,12.802,12.802,12.794,12.794,959500.0
2014-07-03 12:00:00,16.05,16.05,16.0,16.03,2493400.0,12.802,12.802,12.7621,12.786,2493400.0
2014-07-03 12:10:00,16.04,16.04,16.02,16.04,943100.0,12.794,12.794,12.7781,12.794,943100.0
2014-07-03 12:20:00,16.04,16.04,16.02,16.03,1379400.0,12.794,12.794,12.7781,12.786,1379400.0
2014-07-03 12:30:00,16.03,16.05,16.02,16.04,2534200.0,12.786,12.802,12.7781,12.794,2534200.0
2014-07-03 12:40:00,16.04,16.05,16.01,16.01,2584900.0,12.794,12.802,12.7701,12.7701,2584900.0
2014-07-03 12:50:00,16.01,16.05,16.01,16.04,6846600.0,12.7701,12.802,12.7701,12.794,6846600.0
2014-07-07 09:30:00,15.99,16.0,15.92,15.93,4330800.0,12.7541,12.7621,12.6983,12.7063,4330800.0
2014-07-07 09:40:00,15.93,15.93,15.87,15.92,3767500.0,12.7063,12.7063,12.6584,12.6983,3767500.0
2014-07-07 09:50:00,15.92,15.92,15.87,15.88,2206600.0,12.6983,12.6983,12.6584,12.6664,2206600.0
2014-07-07 10:00:00,15.88,15.9,15.84,15.89,2844600.0,12.6664,12.6824,12.6345,12.6744,2844600.0
2014-07-07 10:10:00,15.89,15.92,15.88,15.9,2355500.0,12.6744,12.6983,12.6664,12.6824,2355500.0
2014-07-07 10:20:00,15.89,15.92,15.88,15.91,1385200.0,12.6744,12.6983,12.6664,12.6903,1385200.0
2014-07-07 10:30:00,15.91,15.91,15.88,15.9,822800.0,12.6903,12.6903,12.6664,12.6824,822800.0
2014-07-07 10:40:00,15.9,15.91,15.89,15.9,946200.0,12.6824,12.6903,12.6744,12.6824,946200.0
2014-07-07 10:50:00,15.9,15.9,15.87,15.88,1402200.0,12.6824,12.6824,12.6584,12.6664,1402200.0
2014-07-07 11:00:00,15.89,15.89,15.85,15.86,1481500.0,12.6744,12.6744,12.6425,12.6504,1481500.0
2014-07-07 11:10:00,15.86,15.87,15.84,15.86,2133300.0,12.6504,12.6584,12.6345,12.6504,2133300.0
2014-07-07 11:20:00,15.86,15.87,15.83,15.84,1374800.0,12.6504,12.6584,12.6265,12.6345,1374800.0
2014-07-07 11:30:00,15.84,15.86,15.83,15.86,837400.0,12.6345,12.6504,12.6265,12.6504,837400.0
2014-07-07 11:40:00,15.86,15.86,15.84,15.85,867700.0,12.6504,12.6504,12.6345,12.6425,867700.0
2014-07-07 11:50:00,15.85,15.87,15.84,15.87,1130100.0,12.6425,12.6584,12.6345,12.6584,1130100.0
2014-07-07 12:00:00,15.87,15.89,15.86,15.87,1245800.0,12.6584,12.6744,12.6504,12.6584,1245800.0
2014-07-07 12:10:00,15.86,15.89,15.86,15.88,920200.0,12.6504,12.6744,12.6504,12.6664,920200.0
2014-07-07 12:20:00,15.88,15.89,15.87,15.89,475900.0,12.6664,12.6744,12.6584,12.6744,475900.0
2014-07-07 12:30:00,15.89,15.9,15.88,15.9,542600.0,12.6744,12.6824,12.6664,12.6824,542600.0
2014-07-07 12:40:00,15.9,15.91,15.87,15.88,1095400.0,12.6824,12.6903,12.6584,12.6664,1095400.0
2014-07-07 12:50:00,15.88,15.89,15.87,15.89,702200.0,12.6664,12.6744,12.6584,12.6744,702200.0
2014-07-07 13:00:00,15.89,15.89,15.87,15.88,953300.0,12.6744,12.6744,12.6584,12.6664,953300.0
2014-07-07 13:10:00,15.88,15.91,15.87,15.91,749000.0,12.6664,12.6903,12.6584,12.6903,749000.0
2014-07-07 13:20:00,15.91,15.91,15.9,15.91,522200.0,12.6903,12.6903,12.6824,12.6903,522200.0
2014-07-07 13:30:00,15.91,15.91,15.89,15.91,798000.0,12.6903,12.6903,12.6744,12.6903,798000.0
2014-07-07 13:40:00,15.91,15.91,15.88,15.91,1177500.0,12.6903,12.6903,12.6664,12.6903,1177500.0
2014-07-07 13:50:00,15.91,15.94,15.9,15.91,1281500.0,12.6903,12.7143,12.6824,12.6903,1281500.0
2014-07-07 14:00:00,15.91,15.94,15.9,15.94,892400.0,12.6903,12.7143,12.6824,12.7143,892400.0
2014-07-07 14:10:00,15.94,15.95,15.93,15.95,740600.0,12.7143,12.7222,12.7063,12.7222,740600.0
2014-07-07 14:20:00,15.95,15.95,15.89,15.9,5090700.0,12.7222,12.7222,12.6744,12.6824,5090700.0
2014-07-07 14:30:00,15.9,15.9,15.87,15.88,1066600.0,12.6824,12.6824,12.6584,12.6664,1066600.0
2014-07-07 14:40:00,15.88,15.91,15.87,15.91,685700.0,12.6664,12.6903,12.6584,12.6903,685700.0
2014-07-07 14:50:00,15.91,15.92,15.9,15.92,623000.0,12.6903,12.6983,12.6824,12.6983,623000.0
2014-07-07 15:00:00,15.92,15.94,15.91,15.93,1457600.0,12.6983,12.7143,12.6903,12.7063,1457600.0
2014-07-07 15:10:00,15.93,15.94,15.91,15.93,857200.0,12.7063,12.7143,12.6903,12.7063,857200.0
2014-07-07 15:20:00,15.92,15.94,15.92,15.93,934300.0,12.6983,12.7143,12.6983,12.7063,934300.0
2014-07-07 15:30:00,15.93,15.93,15.9,15.91,1258200.0,12.7063,12.7063,12.6824,12.6903,1258200.0
2014-07-07 15:40:00,15.91,15.92,15.89,15.92,1555700.0,12.6903,12.6983,12.6744,12.6983,1555700.0
2014-07-07 15:50:00,15.92,15.94,15.91,15.94,4415500.0,12.6983,12.7143,12.6903,12.7143,4415500.0
2014-07-08 09:30:00,15.82,15.83,15.75,15.76,5201400.0,12.6185,12.6265,12.5627,12.5707,5201400.0
2014-07-08 09:40:00,15.76,15.78,15.73,15.73,3893600.0,12.5707,12.5866,12.5468,12.5468,3893600.0
2014-07-08 09:50:00,15.73,15.75,15.7,15.75,3169500.0,12.5468,12.5627,12.5228,12.5627,3169500.0
2014-07-08 10:00:00,15.74,15.75,15.65,15.67,2848600.0,12.5547,12.5627,12.4829,12.4989,2848600.0
2014-07-08 10:10:00,15.67,15.7,15.66,15.69,1610500.0,12.4989,12.5228,12.4909,12.5149,1610500.0
2014-07-08 10:20:00,15.69,15.7,15.66,15.68,1683700.0,12.5149,12.5228,12.4909,12.5069,1683700.0
2014-07-08 10:30:00,15.68,15.68,15.61,15.67,2471500.0,12.5069,12.5069,12.451,12.4989,2471500.0
2014-07-08 10:40:00,15.67,15.68,15.64,15.67,1819700.0,12.4989,12.5069,12.475,12.4989,1819700.0
2014-07-08 10:50:00,15.67,15.67,15.64,15.65,1225400.0,12.4989,12.4989,12.475,12.4829,1225400.0
2014-07-08 11:00:00,15.64,15.65,15.61,15.62,1577800.0,12.475,12.4829,12.451,12.459,1577800.0
2014-07-08 11:10:00,15.62,15.64,15.6,15.6,1738900.0,12.459,12.475,12.4431,12.4431,1738900.0
2014-07-08 11:20:00,15.61,15.61,15.54,15.57,3750200.0,12.451,12.451,12.3952,12.4191,3750200.0
2014-07-08 11:30:00,15.57,15.61,15.56,15.61,2480400.0,12.4191,12.451,12.4112,12.451,2480400.0
2014-07-08 11:40:00,15.61,15.63,15.55,15.59,1656700.0,12.451,12.467,12.4032,12.4351,1656700.0
2014-07-08 11:50:00,15.59,15.59,15.53,15.56,2255400.0,12.4351,12.4351,12.3872,12.4112,2255400.0
2014-07-08 12:00:00,15.56,15.57,15.53,15.54,926100.0,12.4112,12.4191,12.3872,12.3952,926100.0
2014-07-08 12:10:00,15.53,15.55,15.52,15.54,1886400.0,12.3872,12.4032,12.3793,12.3952,1886400.0
2014-07-08 12:20:00,15.54,15.55,15.53,15.55,737000.0,12.3952,12.4032,12.3872,12.4032,737000.0
2014-07-08 12:30:00,15.54,15.56,15.54,15.54,1125900.0,12.3952,12.4112,12.3952,12.3952,1125900.0
2014-07-08 12:40:00,15.54,15.58,15.54,15.57,1418700.0,12.3952,12.4271,12.3952,12.4191,1418700.0
2014-07-08 12:50:00,15.57,15.6,15.56,15.6,1225400.0,12.4191,12.4431,12.4112,12.4431,1225400.0
2014-07-08 13:00:00,15.6,15.6,15.58,15.6,733900.0,12.4431,12.4431,12.4271,12.4431,733900.0
2014-07-08 13:10:00,15.6,15.63,15.59,15.63,1389700.0,12.4431,12.467,12.4351,12.467,1389700.0
2014-07-08 13:20:00,15.63,15.66,15.62,15.64,1007800.0,12.467,12.4909,12.459,12.475,1007800.0
2014-07-08 13:30:00,15.64,15.66,15.63,15.64,1202800.0,12.475,12.4909,12.467,12.475,1202800.0
2014-07-08 13:40:00,15.64,15.67,15.63,15.65,1245700.0,12.475,12.4989,12.467,12.4829,1245700.0
2014-07-08 13:50:00,15.65,15.66,15.63,15.63,524000.0,12.4829,12.4909,12.467,12.467,524000.0
2014-07-08 14:00:00,15.63,15.63,15.6,15.61,841600.0,12.467,12.467,12.4431,12.451,841600.0
2014-07-08 14:10:00,15.61,15.61,15.58,15.59,829100.0,12.451,12.451,12.4271,12.4351,829100.0
2014-07-08 14:20:00,15.58,15.61,15.58,15.6,1080600.0,12.4271,12.451,12.4271,12.4431,1080600.0
2014-07-08 14:30:00,15.6,15.61,15.58,15.6,812500.0,12.4431,12.451,12.4271,12.4431,812500.0
2014-07-08 14:40:00,15.59,15.62,15.59,15.61,696400.0,12.4351,12.459,12.4351,12.451,696400.0
2014-07-08 14:50:00,15.61,15.61,15.58,15.59,874700.0,12.451,12.451,12.4271,12.4351,874700.0
2014-07-08 15:00:00,15.59,15.59,15.56,15.57,950600.0,12.4351,12.4351,12.4112,12.4191,950600.0
2014-07-08 15:10:00,15.58,15.59,15.57,15.57,993600.0,12.4271,12.4351,12.4191,12.4191,993600.0
2014-07-08 15:20:00,15.58,15.6,15.57,15.59,1119700.0,12.4271,12.4431,12.4191,12.4351,1119700.0
2014-07-08 15:30:00,15.58,15.59,15.57,15.58,946500.0,12.4271,12.4351,12.4191,12.4271,946500.0
2014-07-08 15:40:00,15.58,15.59,15.57,15.58,1990600.0,12.4271,12.4351,12.4191,12.4271,1990600.0
2014-07-08 15:50:00,15.58,15.6,15.57,15.59,4876600.0,12.4271,12.4431,12.4191,12.4351,4876600.0
2014-07-09 09:30:00,15.62,15.69,15.62,15.65,3184600.0,12.459,12.5149,12.459,12.4829,3184600.0
2014-07-09 09:40:00,15.66,15.66,15.6,15.61,1665900.0,12.4909,12.4909,12.4431,12.451,1665900.0
2014-07-09 09:50:00,15.6,15.61,15.55,15.6,1502100.0,12.4431,12.451,12.4032,12.4431,1502100.0
2014-07-09 10:00:00,15.6,15.65,15.58,15.63,1944000.0,12.4431,12.4829,12.4271,12.467,1944000.0
2014-07-09 10:10:00,15.63,15.64,15.58,15.59,1465400.0,12.467,12.475,12.4271,12.4351,1465400.0
2014-07-09 10:20:00,15.58,15.63,15.57,15.62,1633700.0,12.4271,12.467,12.4191,12.459,1633700.0
2014-07-09 10:30:00,15.62,15.65,15.59,15.63,1089200.0,12.459,12.4829,12.4351,12.467,1089200.0
2014-07-09 10:40:00,15.63,15.65,15.61,15.61,719100.0,12.467,12.4829,12.451,12.451,719100.0
2014-07-09 10:50:00,15.61,15.62,15.59,15.59,531200.0,12.451,12.459,12.4351,12.4351,531200.0
2014-07-09 11:00:00,15.59,15.61,15.58,15.6,1015100.0,12.4351,12.451,12.4271,12.4431,1015100.0
2014-07-09 11:10:00,15.6,15.61,15.57,15.58,1012800.0,12.4431,12.451,12.4191,12.4271,1012800.0
2014-07-09 11:20:00,15.58,15.59,15.57,15.58,676000.0,12.4271,12.4351,12.4191,12.4271,676000.0
2014-07-09 11:30:00,15.58,15.58,15.54,15.55,927600.0,12.4271,12.4271,12.3952,12.4032,927600.0
2014-07-09 11:40:00,15.56,15.57,15.55,15.56,578500.0,12.4112,12.4191,12.4032,12.4112,578500.0
2014-07-09 11:50:00,15.55,15.58,15.55,15.58,857100.0,12.4032,12.4271,12.4032,12.4271,857100.0
2014-07-09 12:00:00,15.58,15.59,15.57,15.58,481000.0,12.4271,12.4351,12.4191,12.4271,481000.0
2014-07-09 12:10:00,15.58,15.58,15.56,15.57,338900.0,12.4271,12.4271,12.4112,12.4191,338900.0
2014-07-09 12:20:00,15.57,15.58,15.56,15.57,345700.0,12.4191,12.4271,12.4112,12.4191,345700.0
2014-07-09 12:30:00,15.57,15.57,15.55,15.55,548600.0,12.4191,12.4191,12.4032,12.4032,548600.0
2014-07-09 12:40:00,15.55,15.57,15.55,15.56,614300.0,12.4032,12.4191,12.4032,12.4112,614300.0
2014-07-09 12:50:00,15.55,15.57,15.55,15.57,439400.0,12.4032,12.4191,12.4032,12.4191,439400.0
2014-07-09 13:00:00,15.57,15.58,15.56,15.58,316500.0,12.4191,12.4271,12.4112,12.4271,316500.0
2014-07-09 13:10:00,15.58,15.6,15.57,15.59,545400.0,12.4271,12.4431,12.4191,12.4351,545400.0
2014-07-09 13:20:00,15.59,15.6,15.58,15.58,414100.0,12.4351,12.4431,12.4271,12.4271,414100.0
2014-07-09 13:30:00,15.59,15.6,15.58,15.6,525500.0,12.4351,12.4431,12.4271,12.4431,525500.0
2014-07-09 13:40:00,15.6,15.6,15.58,15.58,298300.0,12.4431,12.4431,12.4271,12.4271,298300.0
2014-07-09 13:50:00,15.58,15.6,15.58,15.6,826100.0,12.4271,12.4431,12.4271,12.4431,826100.0
2014-07-09 14:00:00,15.59,15.6,15.54,15.55,2042600.0,12.4351,12.4431,12.3952,12.4032,2042600.0
2014-07-09 14:10:00,15.54,15.62,15.54,15.62,1864900.0,12.3952,12.459,12.3952,12.459,1864900.0
2014-07-09 14:20:00,15.62,15.66,15.61,15.65,2315500.0,12.459,12.4909,12.451,12.4829,2315500.0
2014-07-09 14:30:00,15.65,15.65,15.6,15.61,1629300.0,12.4829,12.4829,12.4431,12.451,1629300.0
2014-07-09 14:40:00,15.61,15.62,15.59,15.59,791300.0,12.451,12.459,12.4351,12.4351,791300.0
2014-07-09 14:50:00,15.59,15.6,15.56,15.56,1389500.0,12.4351,12.4431,12.4112,12.4112,1389500.0
2014-07-09 15:00:00,15.56,15.59,15.56,15.59,982400.0,12.4112,12.4351,12.4112,12.4351,982400.0
2014-07-09 15:10:00,15.59,15.6,15.58,15.59,922800.0,12.4351,12.4431,12.4271,12.4351,922800.0
2014-07-09 15:20:00,15.59,15.59,15.57,15.58,663400.0,12.4351,12.4351,12.4191,12.4271,663400.0
2014-07-09 15:30:00,15.58,15.61,15.57,15.61,1431400.0,12.4271,12.451,12.4191,12.451,1431400.0
2014-07-09 15:40:00,15.61,15.61,15.57,15.57,1733000.0,12.451,12.451,12.4191,12.4191,1733000.0
2014-07-09 15:50:00,15.58,15.6,15.57,15.58,2850800.0,12.4271,12.4431,12.4191,12.4271,2850800.0
2014-07-10 09:30:00,15.33,15.38,15.25,15.38,7771700.0,12.2277,12.2676,12.1639,12.2676,7771700.0
2014-07-10 09:40:00,15.38,15.39,15.3,15.31,4009800.0,12.2676,12.2756,12.2038,12.2118,4009800.0
2014-07-10 09:50:00,15.31,15.39,15.31,15.38,2917400.0,12.2118,12.2756,12.2118,12.2676,2917400.0
2014-07-10 10:00:00,15.38,15.42,15.36,15.4,2847200.0,12.2676,12.2995,12.2516,12.2835,2847200.0
2014-07-10 10:10:00,15.4,15.4,15.37,15.39,1676600.0,12.2835,12.2835,12.2596,12.2756,1676600.0
2014-07-10 10:20:00,15.39,15.45,15.38,15.44,2249300.0,12.2756,12.3234,12.2676,12.3154,2249300.0
2014-07-10 10:30:00,15.44,15.45,15.42,15.42,1045000.0,12.3154,12.3234,12.2995,12.2995,1045000.0
2014-07-10 10:40:00,15.43,15.46,15.39,15.45,1825700.0,12.3075,12.3314,12.2756,12.3234,1825700.0
2014-07-10 10:50:00,15.45,15.5,15.45,15.48,1222100.0,12.3234,12.3633,12.3234,12.3473,1222100.0
2014-07-10 11:00:00,15.48,15.53,15.47,15.47,1710700.0,12.3473,12.3872,12.3394,12.3394,1710700.0
2014-07-10 11:10:00,15.47,15.49,15.46,15.47,1261600.0,12.3394,12.3553,12.3314,12.3394,1261600.0
2014-07-10 11:20:00,15.47,15.48,15.45,15.46,791100.0,12.3394,12.3473,12.3234,12.3314,791100.0
2014-07-10 11:30:00,15.46,15.47,15.44,15.46,718600.0,12.3314,12.3394,12.3154,12.3314,718600.0
2014-07-10 11:40:00,15.46,15.46,15.43,15.44,648400.0,12.3314,12.3314,12.3075,12.3154,648400.0
2014-07-10 11:50:00,15.44,15.47,15.42,15.47,879800.0,12.3154,12.3394,12.2995,12.3394,879800.0
2014-07-10 12:00:00,15.47,15.47,15.45,15.46,402600.0,12.3394,12.3394,12.3234,12.3314,402600.0
2014-07-10 12:10:00,15.46,15.49,15.46,15.49,818200.0,12.3314,12.3553,12.3314,12.3553,818200.0
2014-07-10 12:20:00,15.49,15.5,15.47,15.48,1208200.0,12.3553,12.3633,12.3394,12.3473,1208200.0
2014-07-10 12:30:00,15.48,15.49,15.47,15.49,516500.0,12.3473,12.3553,12.3394,12.3553,516500.0
2014-07-10 12:40:00,15.49,15.49,15.45,15.46,387500.0,12.3553,12.3553,12.3234,12.3314,387500.0
2014-07-10 12:50:00,15.45,15.46,15.43,15.45,1191900.0,12.3234,12.3314,12.3075,12.3234,1191900.0
2014-07-10 13:00:00,15.45,15.45,15.43,15.44,567900.0,12.3234,12.3234,12.3075,12.3154,567900.0
2014-07-10 13:10:00,15.44,15.45,15.43,15.45,693000.0,12.3154,12.3234,12.3075,12.3234,693000.0
2014-07-10 13:20:00,15.45,15.49,15.44,15.48,1466200.0,12.3234,12.3553,12.3154,12.3473,1466200.0
2014-07-10 13:30:00,15.48,15.5,15.48,15.5,737500.0,12.3473,12.3633,12.3473,12.3633,737500.0
2014-07-10 13:40:00,15.5,15.51,15.48,15.49,1009600.0,12.3633,12.3713,12.3473,12.3553,1009600.0
2014-07-10 13:50:00,15.49,15.49,15.46,15.47,840800.0,12.3553,12.3553,12.3314,12.3394,840800.0
2014-07-10 14:00:00,15.46,15.5,15.46,15.48,642500.0,12.3314,12.3633,12.3314,12.3473,642500.0
2014-07-10 14:10:00,15.48,15.49,15.46,15.47,597400.0,12.3473,12.3553,12.3314,12.3394,597400.0
2014-07-10 14:20:00,15.48,15.5,15.47,15.5,771600.0,12.3473,12.3633,12.3394,12.3633,771600.0
2014-07-10 14:30:00,15.5,15.51,15.46,15.48,536700.0,12.3633,12.3713,12.3314,12.3473,536700.0
2014-07-10 14:40:00,15.48,15.48,15.42,15.43,1380400.0,12.3473,12.3473,12.2995,12.3075,1380400.0
2014-07-10 14:50:00,15.43,15.44,15.42,15.43,745800.0,12.3075,12.3154,12.2995,12.3075,745800.0
2014-07-10 15:00:00,15.43,15.43,15.4,15.42,1361700.0,12.3075,12.3075,12.2835,12.2995,1361700.0
2014-07-10 15:10:00,15.42,15.42,15.4,15.42,778900.0,12.2995,12.2995,12.2835,12.2995,778900.0
2014-07-10 15:20:00,15.42,15.44,15.41,15.44,1573600.0,12.2995,12.3154,12.2915,12.3154,1573600.0
2014-07-10 15:30:00,15.43,15.45,15.43,15.45,950000.0,12.3075,12.3234,12.3075,12.3234,950000.0
2014-07-10 15:40:00,15.45,15.47,15.44,15.45,1954700.0,12.3234,12.3394,12.3154,12.3234,1954700.0
2014-07-10 15:50:00,15.44,15.45,15.43,15.45,3130800.0,12.3154,12.3234,12.3075,12.3234,3130800.0
2014-07-11 09:30:00,15.39,15.4,15.34,15.37,3400600.0,12.2756,12.2835,12.2357,12.2596,3400600.0
2014-07-11 09:40:00,15.37,15.37,15.3,15.31,2952800.0,12.2596,12.2596,12.2038,12.2118,2952800.0
2014-07-11 09:50:00,15.32,15.33,15.3,15.32,2108700.0,12.2197,12.2277,12.2038,12.2197,2108700.0
2014-07-11 10:00:00,15.32,15.32,15.3,15.31,2036300.0,12.2197,12.2197,12.2038,12.2118,2036300.0
2014-07-11 10:10:00,15.32,15.38,15.3,15.38,2850700.0,12.2197,12.2676,12.2038,12.2676,2850700.0
2014-07-11 10:20:00,15.37,15.38,15.35,15.36,2293700.0,12.2596,12.2676,12.2437,12.2516,2293700.0
2014-07-11 10:30:00,15.36,15.36,15.32,15.34,1346400.0,12.2516,12.2516,12.2197,12.2357,1346400.0
2014-07-11 10:40:00,15.33,15.36,15.32,15.35,1134700.0,12.2277,12.2516,12.2197,12.2437,1134700.0
2014-07-11 10:50:00,15.36,15.38,15.35,15.37,1368500.0,12.2516,12.2676,12.2437,12.2596,1368500.0
2014-07-11 11:00:00,15.38,15.38,15.36,15.36,1032800.0,12.2676,12.2676,12.2516,12.2516,1032800.0
2014-07-11 11:10:00,15.36,15.37,15.32,15.33,1305800.0,12.2516,12.2596,12.2197,12.2277,1305800.0
2014-07-11 11:20:00,15.34,15.36,15.33,15.34,1042500.0,12.2357,12.2516,12.2277,12.2357,1042500.0
2014-07-11 11:30:00,15.35,15.38,15.35,15.37,1650600.0,12.2437,12.2676,12.2437,12.2596,1650600.0
2014-07-11 11:40:00,15.37,15.37,15.33,15.34,641600.0,12.2596,12.2596,12.2277,12.2357,641600.0
2014-07-11 11:50:00,15.33,15.35,15.32,15.35,919000.0,12.2277,12.2437,12.2197,12.2437,919000.0
2014-07-11 12:00:00,15.35,15.38,15.34,15.37,1108700.0,12.2437,12.2676,12.2357,12.2596,1108700.0
2014-07-11 12:10:00,15.37,15.38,15.35,15.36,734000.0,12.2596,12.2676,12.2437,12.2516,734000.0
2014-07-11 12:20:00,15.36,15.37,15.34,15.37,582400.0,12.2516,12.2596,12.2357,12.2596,582400.0
2014-07-11 12:30:00,15.36,15.37,15.35,15.36,498200.0,12.2516,12.2596,12.2437,12.2516,498200.0
2014-07-11 12:40:00,15.36,15.4,15.36,15.38,1274100.0,12.2516,12.2835,12.2516,12.2676,1274100.0
2014-07-11 12:50:00,15.38,15.42,15.38,15.4,1032300.0,12.2676,12.2995,12.2676,12.2835,1032300.0
2014-07-11 13:00:00,15.41,15.42,15.4,15.41,618100.0,12.2915,12.2995,12.2835,12.2915,618100.0
2014-07-11 13:10:00,15.41,15.43,15.4,15.42,622600.0,12.2915,12.3075,12.2835,12.2995,622600.0
2014-07-11 13:20:00,15.42,15.43,15.41,15.42,495000.0,12.2995,12.3075,12.2915,12.2995,495000.0
2014-07-11 13:30:00,15.42,15.42,15.39,15.4,786700.0,12.2995,12.2995,12.2756,12.2835,786700.0
2014-07-11 13:40:00,15.4,15.42,15.39,15.41,725500.0,12.2835,12.2995,12.2756,12.2915,725500.0
2014-07-11 13:50:00,15.41,15.41,15.38,15.39,353600.0,12.2915,12.2915,12.2676,12.2756,353600.0
2014-07-11 14:00:00,15.38,15.42,15.38,15.42,1159100.0,12.2676,12.2995,12.2676,12.2995,1159100.0
2014-07-11 14:10:00,15.42,15.43,15.4,15.41,1024000.0,12.2995,12.3075,12.2835,12.2915,1024000.0
2014-07-11 14:20:00,15.42,15.43,15.41,15.41,514400.0,12.2995,12.3075,12.2915,12.2915,514400.0
2014-07-11 14:30:00,15.41,15.42,15.41,15.41,386100.0,12.2915,12.2995,12.2915,12.2915,386100.0
2014-07-11 14:40:00,15.41,15.42,15.4,15.41,1084300.0,12.2915,12.2995,12.2835,12.2915,1084300.0
2014-07-11 14:50:00,15.4,15.41,15.38,15.38,1032400.0,12.2835,12.2915,12.2676,12.2676,1032400.0
2014-07-11 15:00:00,15.38,15.39,15.37,15.39,798500.0,12.2676,12.2756,12.2596,12.2756,798500.0
2014-07-11 15:10:00,15.39,15.4,15.37,15.38,1456100.0,12.2756,12.2835,12.2596,12.2676,1456100.0
2014-07-11 15:20:00,15.38,15.4,15.37,15.38,1856000.0,12.2676,12.2835,12.2596,12.2676,1856000.0
2014-07-11 15:30:00,15.38,15.39,15.36,15.37,2246000.0,12.2676,12.2756,12.2516,12.2596,2246000.0
2014-07-11 15:40:00,15.38,15.39,15.36,15.37,2012500.0,12.2676,12.2756,12.2516,12.2596,2012500.0
2014-07-11 15:50:00,15.38,15.38,15.36,15.37,3725700.0,12.2676,12.2676,12.2516,12.2596,3725700.0
2014-07-14 09:30:00,15.62,15.65,15.55,15.57,4684200.0,12.459,12.4829,12.4032,12.4191,4684200.0
2014-07-14 09:40:00,15.57,15.62,15.55,15.58,3378900.0,12.4191,12.459,12.4032,12.4271,3378900.0
2014-07-14 09:50:00,15.59,15.6,15.53,15.57,2115300.0,12.4351,12.4431,12.3872,12.4191,2115300.0
2014-07-14 10:00:00,15.57,15.59,15.55,15.57,2066600.0,12.4191,12.4351,12.4032,12.4191,2066600.0
2014-07-14 10:10:00,15.56,15.58,15.54,15.54,996300.0,12.4112,12.4271,12.3952,12.3952,996300.0
2014-07-14 10:20:00,15.54,15.57,15.54,15.57,1182400.0,12.3952,12.4191,12.3952,12.4191,1182400.0
2014-07-14 10:30:00,15.57,15.59,15.56,15.59,962000.0,12.4191,12.4351,12.4112,12.4351,962000.0
2014-07-14 10:40:00,15.59,15.62,15.58,15.62,1958100.0,12.4351,12.459,12.4271,12.459,1958100.0
2014-07-14 10:50:00,15.62,15.63,15.6,15.63,1396600.0,12.459,12.467,12.4431,12.467,1396600.0
2014-07-14 11:00:00,15.63,15.64,15.62,15.64,845500.0,12.467,12.475,12.459,12.475,845500.0
2014-07-14 11:10:00,15.64,15.65,15.63,15.64,1515300.0,12.475,12.4829,12.467,12.475,1515300.0
2014-07-14 11:20:00,15.64,15.67,15.64,15.65,2319300.0,12.475,12.4989,12.475,12.4829,2319300.0
2014-07-14 11:30:00,15.66,15.66,15.61,15.62,1394500.0,12.4909,12.4909,12.451,12.459,1394500.0
2014-07-14 11:40:00,15.62,15.63,15.6,15.62,983700.0,12.459,12.467,12.4431,12.459,983700.0
2014-07-14 11:50:00,15.62,15.63,15.61,15.62,916000.0,12.459,12.467,12.451,12.459,916000.0
2014-07-14 12:00:00,15.62,15.62,15.6,15.61,699600.0,12.459,12.459,12.4431,12.451,699600.0
2014-07-14 12:10:00,15.62,15.62,15.6,15.6,681400.0,12.459,12.459,12.4431,12.4431,681400.0
2014-07-14 12:20:00,15.6,15.62,15.6,15.61,638500.0,12.4431,12.459,12.4431,12.451,638500.0
2014-07-14 12:30:00,15.61,15.62,15.6,15.61,451000.0,12.451,12.459,12.4431,12.451,451000.0
2014-07-14 12:40:00,15.6,15.62,15.6,15.61,895800.0,12.4431,12.459,12.4431,12.451,895800.0
2014-07-14 12:50:00,15.61,15.62,15.6,15.6,796900.0,12.451,12.459,12.4431,12.4431,796900.0
2014-07-14 13:00:00,15.61,15.61,15.6,15.61,431500.0,12.451,12.451,12.4431,12.451,431500.0
2014-07-14 13:10:00,15.61,15.61,15.58,15.58,765200.0,12.451,12.451,12.4271,12.4271,765200.0
2014-07-14 13:20:00,15.59,15.6,15.58,15.59,660700.0,12.4351,12.4431,12.4271,12.4351,660700.0
2014-07-14 13:30:00,15.59,15.6,15.59,15.59,718500.0,12.4351,12.4431,12.4351,12.4351,718500.0
2014-07-14 13:40:00,15.59,15.62,15.59,15.6,824800.0,12.4351,12.459,12.4351,12.4431,824800.0
2014-07-14 13:50:00,15.61,15.61,15.6,15.61,326400.0,12.451,12.451,12.4431,12.451,326400.0
2014-07-14 14:00:00,15.6,15.61,15.58,15.58,1002100.0,12.4431,12.451,12.4271,12.4271,1002100.0
2014-07-14 14:10:00,15.58,15.59,15.57,15.59,1156200.0,12.4271,12.4351,12.4191,12.4351,1156200.0
2014-07-14 14:20:00,15.59,15.59,15.54,15.54,1906900.0,12.4351,12.4351,12.3952,12.3952,1906900.0
2014-07-14 14:30:00,15.54,15.55,15.54,15.55,651300.0,12.3952,12.4032,12.3952,12.4032,651300.0
2014-07-14 14:40:00,15.54,15.58,15.54,15.55,1553800.0,12.3952,12.4271,12.3952,12.4032,1553800.0
2014-07-14 14:50:00,15.55,15.57,15.55,15.57,969600.0,12.4032,12.4191,12.4032,12.4191,969600.0
2014-07-14 15:00:00,15.57,15.57,15.54,15.54,1215100.0,12.4191,12.4191,12.3952,12.3952,1215100.0
2014-07-14 15:10:00,15.54,15.55,15.53,15.54,852200.0,12.3952,12.4032,12.3872,12.3952,852200.0
2014-07-14 15:20:00,15.53,15.55,15.52,15.54,1848900.0,12.3872,12.4032,12.3793,12.3952,1848900.0
2014-07-14 15:30:00,15.54,15.56,15.53,15.53,1499100.0,12.3952,12.4112,12.3872,12.3872,1499100.0
2014-07-14 15:40:00,15.53,15.54,15.52,15.54,2320900.0,12.3872,12.3952,12.3793,12.3952,2320900.0
2014-07-14 15:50:00,15.54,15.57,15.53,15.56,3449100.0,12.3952,12.4191,12.3872,12.4112,3449100.0
2014-07-15 09:30:00,15.75,15.82,15.73,15.79,6628800.0,12.5627,12.6185,12.5468,12.5946,6628800.0
2014-07-15 09:40:00,15.79,15.83,15.79,15.8,3038300.0,12.5946,12.6265,12.5946,12.6026,3038300.0
2014-07-15 09:50:00,15.81,15.83,15.75,15.76,3215100.0,12.6106,12.6265,12.5627,12.5707,3215100.0
2014-07-15 10:00:00,15.76,15.81,15.76,15.8,2946100.0,12.5707,12.6106,12.5707,12.6026,2946100.0
2014-07-15 10:10:00,15.79,15.8,15.74,15.78,2921500.0,12.5946,12.6026,12.5547,12.5866,2921500.0
2014-07-15 10:20:00,15.77,15.8,15.77,15.78,1324100.0,12.5787,12.6026,12.5787,12.5866,1324100.0
2014-07-15 10:30:00,15.78,15.81,15.77,15.78,2136500.0,12.5866,12.6106,12.5787,12.5866,2136500.0
2014-07-15 10:40:00,15.78,15.78,15.71,15.73,2826100.0,12.5866,12.5866,12.5308,12.5468,2826100.0
2014-07-15 10:50:00,15.72,15.76,15.71,15.75,1939300.0,12.5388,12.5707,12.5308,12.5627,1939300.0
2014-07-15 11:00:00,15.74,15.75,15.72,15.73,1493100.0,12.5547,12.5627,12.5388,12.5468,1493100.0
2014-07-15 11:10:00,15.73,15.78,15.73,15.75,1996200.0,12.5468,12.5866,12.5468,12.5627,1996200.0
2014-07-15 11:20:00,15.75,15.75,15.72,15.73,1619600.0,12.5627,12.5627,12.5388,12.5468,1619600.0
2014-07-15 11:30:00,15.73,15.74,15.71,15.73,1465600.0,12.5468,12.5547,12.5308,12.5468,1465600.0
2014-07-15 11:40:00,15.73,15.73,15.71,15.73,1431700.0,12.5468,12.5468,12.5308,12.5468,1431700.0
2014-07-15 11:50:00,15.73,15.73,15.68,15.68,1628500.0,12.5468,12.5468,12.5069,12.5069,1628500.0
2014-07-15 12:00:00,15.68,15.7,15.67,15.69,1430600.0,12.5069,12.5228,12.4989,12.5149,1430600.0
2014-07-15 12:10:00,15.7,15.7,15.67,15.7,1526800.0,12.5228,12.5228,12.4989,12.5228,1526800.0
2014-07-15 12:20:00,15.69,15.7,15.68,15.69,1157200.0,12.5149,12.5228,12.5069,12.5149,1157200.0
2014-07-15 12:30:00,15.69,15.72,15.68,15.71,1725800.0,12.5149,12.5388,12.5069,12.5308,1725800.0
2014-07-15 12:40:00,15.71,15.74,15.69,15.73,2355300.0,12.5308,12.5547,12.5149,12.5468,2355300.0
2014-07-15 12:50:00,15.73,15.73,15.71,15.71,666500.0,12.5468,12.5468,12.5308,12.5308,666500.0
2014-07-15 13:00:00,15.72,15.72,15.69,15.7,1200500.0,12.5388,12.5388,12.5149,12.5228,1200500.0
2014-07-15 13:10:00,15.7,15.74,15.69,15.73,1781700.0,12.5228,12.5547,12.5149,12.5468,1781700.0
2014-07-15 13:20:00,15.73,15.73,15.68,15.69,2155400.0,12.5468,12.5468,12.5069,12.5149,2155400.0
2014-07-15 13:30:00,15.69,15.7,15.66,15.68,2176700.0,12.5149,12.5228,12.4909,12.5069,2176700.0
2014-07-15 13:40:00,15.68,15.7,15.67,15.69,983300.0,12.5069,12.5228,12.4989,12.5149,983300.0
2014-07-15 13:50:00,15.69,15.7,15.67,15.67,854300.0,12.5149,12.5228,12.4989,12.4989,854300.0
2014-07-15 14:00:00,15.68,15.71,15.67,15.7,937400.0,12.5069,12.5308,12.4989,12.5228,937400.0
2014-07-15 14:10:00,15.7,15.73,15.7,15.73,1460800.0,12.5228,12.5468,12.5228,12.5468,1460800.0
2014-07-15 14:20:00,15.73,15.75,15.72,15.74,2204800.0,12.5468,12.5627,12.5388,12.5547,2204800.0
2014-07-15 14:30:00,15.74,15.77,15.73,15.77,2096800.0,12.5547,12.5787,12.5468,12.5787,2096800.0
2014-07-15 14:40:00,15.77,15.79,15.76,15.78,1828200.0,12.5787,12.5946,12.5707,12.5866,1828200.0
2014-07-15 14:50:00,15.78,15.8,15.76,15.8,2140100.0,12.5866,12.6026,12.5707,12.6026,2140100.0
2014-07-15 15:00:00,15.8,15.82,15.79,15.82,3069600.0,12.6026,12.6185,12.5946,12.6185,3069600.0
2014-07-15 15:10:00,15.81,15.82,15.78,15.79,2430200.0,12.6106,12.6185,12.5866,12.5946,2430200.0
2014-07-15 15:20:00,15.79,15.8,15.77,15.79,2002900.0,12.5946,12.6026,12.5787,12.5946,2002900.0
2014-07-15 15:30:00,15.78,15.82,15.78,15.82,2804000.0,12.5866,12.6185,12.5866,12.6185,2804000.0
2014-07-15 15:40:00,15.82,15.83,15.8,15.8,4240300.0,12.6185,12.6265,12.6026,12.6026,4240300.0
2014-07-15 15:50:00,15.81,15.85,15.79,15.84,6998400.0,12.6106,12.6425,12.5946,12.6345,6998400.0
2014-07-16 09:30:00,15.66,15.66,15.46,15.57,14652800.0,12.4909,12.4909,12.3314,12.4191,14652800.0
2014-07-16 09:40:00,15.57,15.65,15.51,15.54,6961900.0,12.4191,12.4829,12.3713,12.3952,6961900.0
2014-07-16 09:50:00,15.54,15.56,15.43,15.45,9891100.0,12.3952,12.4112,12.3075,12.3234,9891100.0
2014-07-16 10:00:00,15.45,15.53,15.45,15.48,5516000.0,12.3234,12.3872,12.3234,12.3473,5516000.0
2014-07-16 10:10:00,15.47,15.48,15.43,15.48,3825700.0,12.3394,12.3473,12.3075,12.3473,3825700.0
2014-07-16 10:20:00,15.48,15.5,15.44,15.44,3395500.0,12.3473,12.3633,12.3154,12.3154,3395500.0
2014-07-16 10:30:00,15.44,15.5,15.43,15.49,2531500.0,12.3154,12.3633,12.3075,12.3553,2531500.0
2014-07-16 10:40:00,15.49,15.53,15.47,15.48,3377800.0,12.3553,12.3872,12.3394,12.3473,3377800.0
2014-07-16 10:50:00,15.48,15.49,15.46,15.48,1494000.0,12.3473,12.3553,12.3314,12.3473,1494000.0
2014-07-16 11:00:00,15.48,15.52,15.48,15.49,2175200.0,12.3473,12.3793,12.3473,12.3553,2175200.0
2014-07-16 11:10:00,15.49,15.5,15.48,15.49,906300.0,12.3553,12.3633,12.3473,12.3553,906300.0
2014-07-16 11:20:00,15.49,15.5,15.47,15.5,1464100.0,12.3553,12.3633,12.3394,12.3633,1464100.0
2014-07-16 11:30:00,15.5,15.51,15.45,15.46,2332400.0,12.3633,12.3713,12.3234,12.3314,2332400.0
2014-07-16 11:40:00,15.46,15.49,15.45,15.47,1470900.0,12.3314,12.3553,12.3234,12.3394,1470900.0
2014-07-16 11:50:00,15.46,15.49,15.46,15.49,1171600.0,12.3314,12.3553,12.3314,12.3553,1171600.0
2014-07-16 12:00:00,15.49,15.5,15.47,15.5,1348000.0,12.3553,12.3633,12.3394,12.3633,1348000.0
2014-07-16 12:10:00,15.5,15.52,15.49,15.5,1897400.0,12.3633,12.3793,12.3553,12.3633,1897400.0
2014-07-16 12:20:00,15.5,15.5,15.48,15.48,690100.0,12.3633,12.3633,12.3473,12.3473,690100.0
2014-07-16 12:30:00,15.49,15.5,15.48,15.5,1200200.0,12.3553,12.3633,12.3473,12.3633,1200200.0
2014-07-16 12:40:00,15.5,15.51,15.49,15.5,2080300.0,12.3633,12.3713,12.3553,12.3633,2080300.0
2014-07-16 12:50:00,15.5,15.51,15.48,15.5,1109800.0,12.3633,12.3713,12.3473,12.3633,1109800.0
2014-07-16 13:00:00,15.51,15.52,15.5,15.52,1006000.0,12.3713,12.3793,12.3633,12.3793,1006000.0
2014-07-16 13:10:00,15.52,15.54,15.51,15.53,1792500.0,12.3793,12.3952,12.3713,12.3872,1792500.0
2014-07-16 13:20:00,15.52,15.53,15.49,15.51,2613900.0,12.3793,12.3872,12.3553,12.3713,2613900.0
2014-07-16 13:30:00,15.51,15.51,15.49,15.5,1258700.0,12.3713,12.3713,12.3553,12.3633,1258700.0
2014-07-16 13:40:00,15.5,15.51,15.49,15.51,1010500.0,12.3633,12.3713,12.3553,12.3713,1010500.0
2014-07-16 13:50:00,15.51,15.53,15.5,15.53,914800.0,12.3713,12.3872,12.3633,12.3872,914800.0
2014-07-16 14:00:00,15.53,15.53,15.51,15.53,1021600.0,12.3872,12.3872,12.3713,12.3872,1021600.0
2014-07-16 14:10:00,15.53,15.55,15.52,15.53,1463000.0,12.3872,12.4032,12.3793,12.3872,1463000.0
2014-07-16 14:20:00,15.53,15.53,15.51,15.52,857500.0,12.3872,12.3872,12.3713,12.3793,857500.0
2014-07-16 14:30:00,15.52,15.53,15.5,15.5,2317900.0,12.3793,12.3872,12.3633,12.3633,2317900.0
2014-07-16 14:40:00,15.51,15.51,15.48,15.5,2183500.0,12.3713,12.3713,12.3473,12.3633,2183500.0
2014-07-16 14:50:00,15.5,15.52,15.49,15.52,1395000.0,12.3633,12.3793,12.3553,12.3793,1395000.0
2014-07-16 15:00:00,15.52,15.52,15.5,15.51,1366600.0,12.3793,12.3793,12.3633,12.3713,1366600.0
2014-07-16 15:10:00,15.5,15.51,15.46,15.46,1836100.0,12.3633,12.3713,12.3314,12.3314,1836100.0
2014-07-16 15:20:00,15.47,15.49,15.46,15.48,1954500.0,12.3394,12.3553,12.3314,12.3473,1954500.0
2014-07-16 15:30:00,15.47,15.49,15.46,15.46,2671000.0,12.3394,12.3553,12.3314,12.3314,2671000.0
2014-07-16 15:40:00,15.46,15.47,15.43,15.44,5082500.0,12.3314,12.3394,12.3075,12.3154,5082500.0
2014-07-16 15:50:00,15.44,15.51,15.43,15.5,7068300.0,12.3154,12.3713,12.3075,12.3633,7068300.0
2014-07-17 09:30:00,15.45,15.48,15.42,15.46,5072100.0,12.3234,12.3473,12.2995,12.3314,5072100.0
2014-07-17 09:40:00,15.46,15.46,15.38,15.39,3242800.0,12.3314,12.3314,12.2676,12.2756,3242800.0
2014-07-17 09:50:00,15.39,15.42,15.37,15.39,3150000.0,12.2756,12.2995,12.2596,12.2756,3150000.0
2014-07-17 10:00:00,15.39,15.4,15.31,15.31,5450900.0,12.2756,12.2835,12.2118,12.2118,5450900.0
2014-07-17 10:10:00,15.31,15.33,15.29,15.33,4171600.0,12.2118,12.2277,12.1958,12.2277,4171600.0
2014-07-17 10:20:00,15.33,15.39,15.32,15.38,3566000.0,12.2277,12.2756,12.2197,12.2676,3566000.0
2014-07-17 10:30:00,15.39,15.4,15.36,15.36,1666800.0,12.2756,12.2835,12.2516,12.2516,1666800.0
2014-07-17 10:40:00,15.36,15.37,15.35,15.36,1120200.0,12.2516,12.2596,12.2437,12.2516,1120200.0
2014-07-17 10:50:00,15.36,15.39,15.35,15.38,1462400.0,12.2516,12.2756,12.2437,12.2676,1462400.0
2014-07-17 11:00:00,15.37,15.38,15.34,15.35,1185400.0,12.2596,12.2676,12.2357,12.2437,1185400.0
2014-07-17 11:10:00,15.34,15.35,15.26,15.28,4117100.0,12.2357,12.2437,12.1719,12.1878,4117100.0
2014-07-17 11:20:00,15.28,15.29,15.26,15.28,2842200.0,12.1878,12.1958,12.1719,12.1878,2842200.0
2014-07-17 11:30:00,15.27,15.32,15.26,15.29,3141900.0,12.1798,12.2197,12.1719,12.1958,3141900.0
2014-07-17 11:40:00,15.29,15.31,15.29,15.3,1645800.0,12.1958,12.2118,12.1958,12.2038,1645800.0
2014-07-17 11:50:00,15.3,15.32,15.26,15.26,1888100.0,12.2038,12.2197,12.1719,12.1719,1888100.0
2014-07-17 12:00:00,15.27,15.27,15.22,15.24,4160600.0,12.1798,12.1798,12.14,12.1559,4160600.0
2014-07-17 12:10:00,15.25,15.27,15.24,15.26,1275400.0,12.1639,12.1798,12.1559,12.1719,1275400.0
2014-07-17 12:20:00,15.25,15.26,15.23,15.26,1021000.0,12.1639,12.1719,12.1479,12.1719,1021000.0
2014-07-17 12:30:00,15.26,15.29,15.24,15.28,1590500.0,12.1719,12.1958,12.1559,12.1878,1590500.0
2014-07-17 12:40:00,15.28,15.29,15.27,15.29,587100.0,12.1878,12.1958,12.1798,12.1958,587100.0
2014-07-17 12:50:00,15.29,15.29,15.26,15.28,706700.0,12.1958,12.1958,12.1719,12.1878,706700.0
2014-07-17 13:00:00,15.28,15.3,15.27,15.29,591200.0,12.1878,12.2038,12.1798,12.1958,591200.0
2014-07-17 13:10:00,15.3,15.31,15.28,15.29,1675500.0,12.2038,12.2118,12.1878,12.1958,1675500.0
2014-07-17 13:20:00,15.3,15.3,15.25,15.27,1315700.0,12.2038,12.2038,12.1639,12.1798,1315700.0
2014-07-17 13:30:00,15.27,15.29,15.26,15.27,1463700.0,12.1798,12.1958,12.1719,12.1798,1463700.0
2014-07-17 13:40:00,15.26,15.27,15.25,15.25,1199300.0,12.1719,12.1798,12.1639,12.1639,1199300.0
2014-07-17 13:50:00,15.25,15.27,15.25,15.26,1159000.0,12.1639,12.1798,12.1639,12.1719,1159000.0
2014-07-17 14:00:00,15.26,15.26,15.22,15.23,1904500.0,12.1719,12.1719,12.14,12.1479,1904500.0
2014-07-17 14:10:00,15.22,15.24,15.21,15.23,2205800.0,12.14,12.1559,12.132,12.1479,2205800.0
2014-07-17 14:20:00,15.23,15.23,15.2,15.21,1634300.0,12.1479,12.1479,12.124,12.132,1634300.0
2014-07-17 14:30:00,15.21,15.24,15.21,15.24,1078200.0,12.132,12.1559,12.132,12.1559,1078200.0
2014-07-17 14:40:00,15.24,15.25,15.22,15.22,1348500.0,12.1559,12.1639,12.14,12.14,1348500.0
2014-07-17 14:50:00,15.22,15.24,15.22,15.24,702900.0,12.14,12.1559,12.14,12.1559,702900.0
2014-07-17 15:00:00,15.24,15.24,15.21,15.22,1506600.0,12.1559,12.1559,12.132,12.14,1506600.0
2014-07-17 15:10:00,15.23,15.24,15.19,15.19,3613000.0,12.1479,12.1559,12.116,12.116,3613000.0
2014-07-17 15:20:00,15.2,15.21,15.18,15.18,2160900.0,12.124,12.132,12.1081,12.1081,2160900.0
2014-07-17 15:30:00,15.19,15.2,15.17,15.18,3284300.0,12.116,12.124,12.1001,12.1081,3284300.0
2014-07-17 15:40:00,15.17,15.18,15.13,15.17,6966600.0,12.1001,12.1081,12.0682,12.1001,6966600.0
2014-07-17 15:50:00,15.18,15.21,15.15,15.2,8603200.0,12.1081,12.132,12.0841,12.124,8603200.0
2014-07-18 09:30:00,15.27,15.37,15.25,15.3,9014700.0,12.1798,12.2596,12.1639,12.2038,9014700.0
2014-07-18 09:40:00,15.31,15.33,15.28,15.32,3122700.0,12.2118,12.2277,12.1878,12.2197,3122700.0
2014-07-18 09:50:00,15.32,15.37,15.31,15.34,3357100.0,12.2197,12.2596,12.2118,12.2357,3357100.0
2014-07-18 10:00:00,15.34,15.35,15.29,15.33,3031500.0,12.2357,12.2437,12.1958,12.2277,3031500.0
2014-07-18 10:10:00,15.33,15.35,15.3,15.33,1930500.0,12.2277,12.2437,12.2038,12.2277,1930500.0
2014-07-18 10:20:00,15.33,15.37,15.32,15.36,1203800.0,12.2277,12.2596,12.2197,12.2516,1203800.0
2014-07-18 10:30:00,15.36,15.4,15.35,15.4,2393200.0,12.2516,12.2835,12.2437,12.2835,2393200.0
2014-07-18 10:40:00,15.4,15.42,15.38,15.41,2575000.0,12.2835,12.2995,12.2676,12.2915,2575000.0
2014-07-18 10:50:00,15.41,15.43,15.38,15.42,2597100.0,12.2915,12.3075,12.2676,12.2995,2597100.0
2014-07-18 11:00:00,15.43,15.44,15.41,15.42,2411800.0,12.3075,12.3154,12.2915,12.2995,2411800.0
2014-07-18 11:10:00,15.43,15.45,15.42,15.45,1501700.0,12.3075,12.3234,12.2995,12.3234,1501700.0
2014-07-18 11:20:00,15.45,15.45,15.41,15.43,1774800.0,12.3234,12.3234,12.2915,12.3075,1774800.0
2014-07-18 11:30:00,15.43,15.45,15.41,15.45,1366300.0,12.3075,12.3234,12.2915,12.3234,1366300.0
2014-07-18 11:40:00,15.45,15.45,15.42,15.45,884200.0,12.3234,12.3234,12.2995,12.3234,884200.0
2014-07-18 11:50:00,15.45,15.45,15.43,15.43,944300.0,12.3234,12.3234,12.3075,12.3075,944300.0
2014-07-18 12:00:00,15.43,15.44,15.42,15.43,527900.0,12.3075,12.3154,12.2995,12.3075,527900.0
2014-07-18 12:10:00,15.42,15.45,15.42,15.44,840500.0,12.2995,12.3234,12.2995,12.3154,840500.0
2014-07-18 12:20:00,15.45,15.48,15.44,15.47,1911600.0,12.3234,12.3473,12.3154,12.3394,1911600.0
2014-07-18 12:30:00,15.47,15.47,15.46,15.46,582700.0,12.3394,12.3394,12.3314,12.3314,582700.0
2014-07-18 12:40:00,15.46,15.48,15.46,15.47,556800.0,12.3314,12.3473,12.3314,12.3394,556800.0
2014-07-18 12:50:00,15.47,15.49,15.47,15.48,1420000.0,12.3394,12.3553,12.3394,12.3473,1420000.0
2014-07-18 13:00:00,15.48,15.49,15.46,15.46,964900.0,12.3473,12.3553,12.3314,12.3314,964900.0
2014-07-18 13:10:00,15.46,15.47,15.44,15.46,738500.0,12.3314,12.3394,12.3154,12.3314,738500.0
2014-07-18 13:20:00,15.46,15.48,15.45,15.46,896500.0,12.3314,12.3473,12.3234,12.3314,896500.0
2014-07-18 13:30:00,15.46,15.48,15.46,15.47,645200.0,12.3314,12.3473,12.3314,12.3394,645200.0
2014-07-18 13:40:00,15.48,15.48,15.46,15.46,595100.0,12.3473,12.3473,12.3314,12.3314,595100.0
2014-07-18 13:50:00,15.46,15.48,15.46,15.47,537700.0,12.3314,12.3473,12.3314,12.3394,537700.0
2014-07-18 14:00:00,15.47,15.49,15.46,15.49,1251800.0,12.3394,12.3553,12.3314,12.3553,1251800.0
2014-07-18 14:10:00,15.49,15.5,15.48,15.48,1538300.0,12.3553,12.3633,12.3473,12.3473,1538300.0
2014-07-18 14:20:00,15.49,15.5,15.48,15.5,1692400.0,12.3553,12.3633,12.3473,12.3633,1692400.0
2014-07-18 14:30:00,15.49,15.5,15.48,15.49,1071400.0,12.3553,12.3633,12.3473,12.3553,1071400.0
2014-07-18 14:40:00,15.49,15.49,15.47,15.47,749200.0,12.3553,12.3553,12.3394,12.3394,749200.0
2014-07-18 14:50:00,15.47,15.48,15.46,15.46,742800.0,12.3394,12.3473,12.3314,12.3314,742800.0
2014-07-18 15:00:00,15.46,15.47,15.44,15.47,1491500.0,12.3314,12.3394,12.3154,12.3394,1491500.0
2014-07-18 15:10:00,15.46,15.47,15.46,15.47,627800.0,12.3314,12.3394,12.3314,12.3394,627800.0
2014-07-18 15:20:00,15.47,15.5,15.46,15.48,1831700.0,12.3394,12.3633,12.3314,12.3473,1831700.0
2014-07-18 15:30:00,15.49,15.49,15.45,15.46,2568300.0,12.3553,12.3553,12.3234,12.3314,2568300.0
2014-07-18 15:40:00,15.46,15.48,15.45,15.47,3964300.0,12.3314,12.3473,12.3234,12.3394,3964300.0
2014-07-18 15:50:00,15.47,15.49,15.46,15.49,4301300.0,12.3394,12.3553,12.3314,12.3553,4301300.0
2014-07-21 09:30:00,15.42,15.44,15.36,15.4,3886000.0,12.2995,12.3154,12.2516,12.2835,3886000.0
2014-07-21 09:40:00,15.4,15.47,15.38,15.46,2631800.0,12.2835,12.3394,12.2676,12.3314,2631800.0
2014-07-21 09:50:00,15.47,15.47,15.42,15.45,2462400.0,12.3394,12.3394,12.2995,12.3234,2462400.0
2014-07-21 10:00:00,15.45,15.5,15.44,15.45,2628300.0,12.3234,12.3633,12.3154,12.3234,2628300.0
2014-07-21 10:10:00,15.45,15.46,15.42,15.44,1848200.0,12.3234,12.3314,12.2995,12.3154,1848200.0
2014-07-21 10:20:00,15.44,15.45,15.42,15.44,1086000.0,12.3154,12.3234,12.2995,12.3154,1086000.0
2014-07-21 10:30:00,15.44,15.44,15.39,15.39,1209200.0,12.3154,12.3154,12.2756,12.2756,1209200.0
2014-07-21 10:40:00,15.39,15.4,15.37,15.39,1526300.0,12.2756,12.2835,12.2596,12.2756,1526300.0
2014-07-21 10:50:00,15.39,15.4,15.37,15.37,1155700.0,12.2756,12.2835,12.2596,12.2596,1155700.0
2014-07-21 11:00:00,15.37,15.39,15.37,15.38,863600.0,12.2596,12.2756,12.2596,12.2676,863600.0
2014-07-21 11:10:00,15.38,15.39,15.37,15.39,887600.0,12.2676,12.2756,12.2596,12.2756,887600.0
2014-07-21 11:20:00,15.39,15.41,15.38,15.4,1048400.0,12.2756,12.2915,12.2676,12.2835,1048400.0
2014-07-21 11:30:00,15.41,15.41,15.37,15.38,1026200.0,12.2915,12.2915,12.2596,12.2676,1026200.0
2014-07-21 11:40:00,15.39,15.39,15.36,15.38,680500.0,12.2756,12.2756,12.2516,12.2676,680500.0
2014-07-21 11:50:00,15.37,15.39,15.37,15.39,540300.0,12.2596,12.2756,12.2596,12.2756,540300.0
2014-07-21 12:00:00,15.39,15.4,15.38,15.4,977100.0,12.2756,12.2835,12.2676,12.2835,977100.0
2014-07-21 12:10:00,15.4,15.4,15.38,15.39,374600.0,12.2835,12.2835,12.2676,12.2756,374600.0
2014-07-21 12:20:00,15.38,15.4,15.37,15.38,974200.0,12.2676,12.2835,12.2596,12.2676,974200.0
2014-07-21 12:30:00,15.39,15.4,15.38,15.4,614700.0,12.2756,12.2835,12.2676,12.2835,614700.0
2014-07-21 12:40:00,15.39,15.4,15.38,15.39,503000.0,12.2756,12.2835,12.2676,12.2756,503000.0
2014-07-21 12:50:00,15.38,15.39,15.36,15.37,784400.0,12.2676,12.2756,12.2516,12.2596,784400.0
2014-07-21 13:00:00,15.37,15.39,15.37,15.39,414800.0,12.2596,12.2756,12.2596,12.2756,414800.0
2014-07-21 13:10:00,15.38,15.39,15.38,15.39,281700.0,12.2676,12.2756,12.2676,12.2756,281700.0
2014-07-21 13:20:00,15.39,15.41,15.38,15.4,848400.0,12.2756,12.2915,12.2676,12.2835,848400.0
2014-07-21 13:30:00,15.41,15.42,15.39,15.4,1323500.0,12.2915,12.2995,12.2756,12.2835,1323500.0
2014-07-21 13:40:00,15.41,15.44,15.4,15.43,1613800.0,12.2915,12.3154,12.2835,12.3075,1613800.0
2014-07-21 13:50:00,15.43,15.44,15.42,15.44,1254200.0,12.3075,12.3154,12.2995,12.3154,1254200.0
2014-07-21 14:00:00,15.44,15.46,15.43,15.46,1178000.0,12.3154,12.3314,12.3075,12.3314,1178000.0
2014-07-21 14:10:00,15.46,15.46,15.44,15.44,1258800.0,12.3314,12.3314,12.3154,12.3154,1258800.0
2014-07-21 14:20:00,15.45,15.46,15.44,15.46,755900.0,12.3234,12.3314,12.3154,12.3314,755900.0
2014-07-21 14:30:00,15.46,15.46,15.45,15.46,512200.0,12.3314,12.3314,12.3234,12.3314,512200.0
2014-07-21 14:40:00,15.46,15.49,15.46,15.49,1008100.0,12.3314,12.3553,12.3314,12.3553,1008100.0
2014-07-21 14:50:00,15.49,15.52,15.48,15.52,1851000.0,12.3553,12.3793,12.3473,12.3793,1851000.0
2014-07-21 15:00:00,15.52,15.52,15.49,15.5,1351400.0,12.3793,12.3793,12.3553,12.3633,1351400.0
2014-07-21 15:10:00,15.5,15.52,15.48,15.52,1057300.0,12.3633,12.3793,12.3473,12.3793,1057300.0
2014-07-21 15:20:00,15.51,15.55,15.51,15.54,1287000.0,12.3713,12.4032,12.3713,12.3952,1287000.0
2014-07-21 15:30:00,15.54,15.54,15.52,15.54,1849500.0,12.3952,12.3952,12.3793,12.3952,1849500.0
2014-07-21 15:40:00,15.54,15.54,15.51,15.52,2510300.0,12.3952,12.3952,12.3713,12.3793,2510300.0
2014-07-21 15:50:00,15.52,15.54,15.51,15.53,4697900.0,12.3793,12.3952,12.3713,12.3872,4697900.0
2014-07-22 09:30:00,15.59,15.62,15.53,15.55,4213600.0,12.4351,12.459,12.3872,12.4032,4213600.0
2014-07-22 09:40:00,15.55,15.56,15.47,15.5,2662700.0,12.4032,12.4112,12.3394,12.3633,2662700.0
2014-07-22 09:50:00,15.51,15.54,15.51,15.51,1196400.0,12.3713,12.3952,12.3713,12.3713,1196400.0
2014-07-22 10:00:00,15.52,15.58,15.51,15.57,2017400.0,12.3793,12.4271,12.3713,12.4191,2017400.0
2014-07-22 10:10:00,15.57,15.58,15.56,15.56,1538800.0,12.4191,12.4271,12.4112,12.4112,1538800.0
2014-07-22 10:20:00,15.57,15.6,15.56,15.6,2520000.0,12.4191,12.4431,12.4112,12.4431,2520000.0
2014-07-22 10:30:00,15.6,15.61,15.56,15.58,2508000.0,12.4431,12.451,12.4112,12.4271,2508000.0
2014-07-22 10:40:00,15.57,15.59,15.56,15.58,1151300.0,12.4191,12.4351,12.4112,12.4271,1151300.0
2014-07-22 10:50:00,15.59,15.59,15.56,15.57,717800.0,12.4351,12.4351,12.4112,12.4191,717800.0
2014-07-22 11:00:00,15.57,15.59,15.55,15.57,1666200.0,12.4191,12.4351,12.4032,12.4191,1666200.0
2014-07-22 11:10:00,15.58,15.58,15.56,15.56,1380500.0,12.4271,12.4271,12.4112,12.4112,1380500.0
2014-07-22 11:20:00,15.57,15.58,15.55,15.55,1609000.0,12.4191,12.4271,12.4032,12.4032,1609000.0
2014-07-22 11:30:00,15.56,15.56,15.53,15.54,1324100.0,12.4112,12.4112,12.3872,12.3952,1324100.0
2014-07-22 11:40:00,15.54,15.55,15.51,15.51,2565900.0,12.3952,12.4032,12.3713,12.3713,2565900.0
2014-07-22 11:50:00,15.51,15.52,15.51,15.51,824300.0,12.3713,12.3793,12.3713,12.3713,824300.0
2014-07-22 12:00:00,15.52,15.54,15.51,15.54,993000.0,12.3793,12.3952,12.3713,12.3952,993000.0
2014-07-22 12:10:00,15.54,15.54,15.52,15.54,998700.0,12.3952,12.3952,12.3793,12.3952,998700.0
2014-07-22 12:20:00,15.54,15.54,15.51,15.52,980300.0,12.3952,12.3952,12.3713,12.3793,980300.0
2014-07-22 12:30:00,15.52,15.53,15.51,15.52,617100.0,12.3793,12.3872,12.3713,12.3793,617100.0
2014-07-22 12:40:00,15.53,15.53,15.5,15.52,1054900.0,12.3872,12.3872,12.3633,12.3793,1054900.0
2014-07-22 12:50:00,15.52,15.53,15.51,15.52,925600.0,12.3793,12.3872,12.3713,12.3793,925600.0
2014-07-22 13:00:00,15.51,15.53,15.5,15.53,1040400.0,12.3713,12.3872,12.3633,12.3872,1040400.0
2014-07-22 13:10:00,15.53,15.53,15.52,15.53,353600.0,12.3872,12.3872,12.3793,12.3872,353600.0
2014-07-22 13:20:00,15.53,15.53,15.51,15.52,469800.0,12.3872,12.3872,12.3713,12.3793,469800.0
2014-07-22 13:30:00,15.52,15.52,15.5,15.5,719600.0,12.3793,12.3793,12.3633,12.3633,719600.0
2014-07-22 13:40:00,15.51,15.53,15.49,15.53,1524800.0,12.3713,12.3872,12.3553,12.3872,1524800.0
2014-07-22 13:50:00,15.53,15.53,15.51,15.52,818800.0,12.3872,12.3872,12.3713,12.3793,818800.0
2014-07-22 14:00:00,15.51,15.53,15.5,15.53,772900.0,12.3713,12.3872,12.3633,12.3872,772900.0
2014-07-22 14:10:00,15.53,15.53,15.52,15.53,452600.0,12.3872,12.3872,12.3793,12.3872,452600.0
2014-07-22 14:20:00,15.53,15.53,15.51,15.52,708900.0,12.3872,12.3872,12.3713,12.3793,708900.0
2014-07-22 14:30:00,15.52,15.52,15.51,15.52,682400.0,12.3793,12.3793,12.3713,12.3793,682400.0
2014-07-22 14:40:00,15.52,15.52,15.48,15.49,1287100.0,12.3793,12.3793,12.3473,12.3553,1287100.0
2014-07-22 14:50:00,15.49,15.51,15.47,15.51,1371500.0,12.3553,12.3713,12.3394,12.3713,1371500.0
2014-07-22 15:00:00,15.51,15.51,15.48,15.49,1230700.0,12.3713,12.3713,12.3473,12.3553,1230700.0
2014-07-22 15:10:00,15.5,15.51,15.49,15.5,616300.0,12.3633,12.3713,12.3553,12.3633,616300.0
2014-07-22 15:20:00,15.49,15.52,15.48,15.52,1507200.0,12.3553,12.3793,12.3473,12.3793,1507200.0
2014-07-22 15:30:00,15.52,15.53,15.5,15.51,1760600.0,12.3793,12.3872,12.3633,12.3713,1760600.0
2014-07-22 15:40:00,15.51,15.52,15.5,15.52,1648500.0,12.3713,12.3793,12.3633,12.3793,1648500.0
2014-07-22 15:50:00,15.52,15.53,15.5,15.52,3595800.0,12.3793,12.3872,12.3633,12.3793,3595800.0
2014-07-23 09:30:00,15.52,15.59,15.51,15.56,2815100.0,12.3793,12.4351,12.3713,12.4112,2815100.0
2014-07-23 09:40:00,15.56,15.57,15.52,15.56,2016000.0,12.4112,12.4191,12.3793,12.4112,2016000.0
2014-07-23 09:50:00,15.56,15.58,15.54,15.56,1443900.0,12.4112,12.4271,12.3952,12.4112,1443900.0
2014-07-23 10:00:00,15.56,15.59,15.55,15.58,1292500.0,12.4112,12.4351,12.4032,12.4271,1292500.0
2014-07-23 10:10:00,15.57,15.62,15.56,15.62,2603000.0,12.4191,12.459,12.4112,12.459,2603000.0
2014-07-23 10:20:00,15.62,15.62,15.55,15.58,2153000.0,12.459,12.459,12.4032,12.4271,2153000.0
2014-07-23 10:30:00,15.59,15.62,15.58,15.61,1415100.0,12.4351,12.459,12.4271,12.451,1415100.0
2014-07-23 10:40:00,15.61,15.62,15.6,15.62,1085800.0,12.451,12.459,12.4431,12.459,1085800.0
2014-07-23 10:50:00,15.62,15.62,15.61,15.62,1159700.0,12.459,12.459,12.451,12.459,1159700.0
2014-07-23 11:00:00,15.61,15.63,15.61,15.62,1085900.0,12.451,12.467,12.451,12.459,1085900.0
2014-07-23 11:10:00,15.62,15.62,15.59,15.61,1902100.0,12.459,12.459,12.4351,12.451,1902100.0
2014-07-23 11:20:00,15.61,15.62,15.59,15.61,1366800.0,12.451,12.459,12.4351,12.451,1366800.0
2014-07-23 11:30:00,15.6,15.61,15.6,15.61,388200.0,12.4431,12.451,12.4431,12.451,388200.0
2014-07-23 11:40:00,15.6,15.61,15.58,15.6,976100.0,12.4431,12.451,12.4271,12.4431,976100.0
2014-07-23 11:50:00,15.6,15.61,15.59,15.6,886200.0,12.4431,12.451,12.4351,12.4431,886200.0
2014-07-23 12:00:00,15.59,15.6,15.57,15.58,849900.0,12.4351,12.4431,12.4191,12.4271,849900.0
2014-07-23 12:10:00,15.58,15.59,15.56,15.56,600300.0,12.4271,12.4351,12.4112,12.4112,600300.0
2014-07-23 12:20:00,15.57,15.57,15.55,15.56,575900.0,12.4191,12.4191,12.4032,12.4112,575900.0
2014-07-23 12:30:00,15.56,15.56,15.52,15.54,1664700.0,12.4112,12.4112,12.3793,12.3952,1664700.0
2014-07-23 12:40:00,15.54,15.56,15.53,15.54,1017800.0,12.3952,12.4112,12.3872,12.3952,1017800.0
2014-07-23 12:50:00,15.53,15.55,15.53,15.54,833600.0,12.3872,12.4032,12.3872,12.3952,833600.0
2014-07-23 13:00:00,15.54,15.56,15.53,15.54,914600.0,12.3952,12.4112,12.3872,12.3952,914600.0
2014-07-23 13:10:00,15.54,15.55,15.51,15.54,1257100.0,12.3952,12.4032,12.3713,12.3952,1257100.0
2014-07-23 13:20:00,15.54,15.54,15.53,15.54,949800.0,12.3952,12.3952,12.3872,12.3952,949800.0
2014-07-23 13:30:00,15.53,15.55,15.53,15.54,728600.0,12.3872,12.4032,12.3872,12.3952,728600.0
2014-07-23 13:40:00,15.54,15.55,15.52,15.54,675900.0,12.3952,12.4032,12.3793,12.3952,675900.0
2014-07-23 13:50:00,15.54,15.55,15.53,15.53,756400.0,12.3952,12.4032,12.3872,12.3872,756400.0
2014-07-23 14:00:00,15.54,15.54,15.53,15.54,382500.0,12.3952,12.3952,12.3872,12.3952,382500.0
2014-07-23 14:10:00,15.54,15.54,15.52,15.53,858900.0,12.3952,12.3952,12.3793,12.3872,858900.0
2014-07-23 14:20:00,15.52,15.54,15.52,15.54,410000.0,12.3793,12.3952,12.3793,12.3952,410000.0
2014-07-23 14:30:00,15.54,15.55,15.53,15.55,570700.0,12.3952,12.4032,12.3872,12.4032,570700.0
2014-07-23 14:40:00,15.54,15.56,15.54,15.55,1021200.0,12.3952,12.4112,12.3952,12.4032,1021200.0
2014-07-23 14:50:00,15.56,15.56,15.55,15.56,293500.0,12.4112,12.4112,12.4032,12.4112,293500.0
2014-07-23 15:00:00,15.56,15.57,15.54,15.55,1003600.0,12.4112,12.4191,12.3952,12.4032,1003600.0
2014-07-23 15:10:00,15.55,15.56,15.54,15.54,630900.0,12.4032,12.4112,12.3952,12.3952,630900.0
2014-07-23 15:20:00,15.54,15.56,15.54,15.54,903900.0,12.3952,12.4112,12.3952,12.3952,903900.0
2014-07-23 15:30:00,15.54,15.55,15.54,15.54,491500.0,12.3952,12.4032,12.3952,12.3952,491500.0
2014-07-23 15:40:00,15.54,15.55,15.52,15.54,2388000.0,12.3952,12.4032,12.3793,12.3952,2388000.0
2014-07-23 15:50:00,15.53,15.54,15.52,15.53,2336200.0,12.3872,12.3952,12.3793,12.3872,2336200.0
2014-07-24 09:30:00,15.56,15.62,15.55,15.61,2399300.0,12.4112,12.459,12.4032,12.451,2399300.0
2014-07-24 09:40:00,15.61,15.63,15.59,15.63,1533100.0,12.451,12.467,12.4351,12.467,1533100.0
2014-07-24 09:50:00,15.63,15.64,15.6,15.61,1700500.0,12.467,12.475,12.4431,12.451,1700500.0
2014-07-24 10:00:00,15.61,15.63,15.58,15.6,2199500.0,12.451,12.467,12.4271,12.4431,2199500.0
2014-07-24 10:10:00,15.6,15.61,15.58,15.6,909700.0,12.4431,12.451,12.4271,12.4431,909700.0
2014-07-24 10:20:00,15.6,15.61,15.58,15.6,803000.0,12.4431,12.451,12.4271,12.4431,803000.0
2014-07-24 10:30:00,15.6,15.6,15.56,15.57,897200.0,12.4431,12.4431,12.4112,12.4191,897200.0
2014-07-24 10:40:00,15.56,15.58,15.56,15.58,985700.0,12.4112,12.4271,12.4112,12.4271,985700.0
2014-07-24 10:50:00,15.58,15.58,15.56,15.57,1026900.0,12.4271,12.4271,12.4112,12.4191,1026900.0
2014-07-24 11:00:00,15.57,15.59,15.56,15.57,1067200.0,12.4191,12.4351,12.4112,12.4191,1067200.0
2014-07-24 11:10:00,15.58,15.6,15.57,15.6,856600.0,12.4271,12.4431,12.4191,12.4431,856600.0
2014-07-24 11:20:00,15.6,15.6,15.59,15.6,445600.0,12.4431,12.4431,12.4351,12.4431,445600.0
2014-07-24 11:30:00,15.6,15.61,15.59,15.61,964600.0,12.4431,12.451,12.4351,12.451,964600.0
2014-07-24 11:40:00,15.61,15.61,15.6,15.61,506900.0,12.451,12.451,12.4431,12.451,506900.0
2014-07-24 11:50:00,15.61,15.63,15.6,15.62,1112000.0,12.451,12.467,12.4431,12.459,1112000.0
2014-07-24 12:00:00,15.62,15.64,15.61,15.62,1143000.0,12.459,12.475,12.451,12.459,1143000.0
2014-07-24 12:10:00,15.63,15.63,15.61,15.63,689100.0,12.467,12.467,12.451,12.467,689100.0
2014-07-24 12:20:00,15.63,15.63,15.61,15.62,582300.0,12.467,12.467,12.451,12.459,582300.0
2014-07-24 12:30:00,15.62,15.62,15.6,15.61,1077200.0,12.459,12.459,12.4431,12.451,1077200.0
2014-07-24 12:40:00,15.61,15.61,15.6,15.6,371000.0,12.451,12.451,12.4431,12.4431,371000.0
2014-07-24 12:50:00,15.61,15.61,15.6,15.6,210300.0,12.451,12.451,12.4431,12.4431,210300.0
2014-07-24 13:00:00,15.61,15.61,15.58,15.58,926000.0,12.451,12.451,12.4271,12.4271,926000.0
2014-07-24 13:10:00,15.59,15.59,15.58,15.58,431500.0,12.4351,12.4351,12.4271,12.4271,431500.0
2014-07-24 13:20:00,15.59,15.61,15.58,15.61,869400.0,12.4351,12.451,12.4271,12.451,869400.0
2014-07-24 13:30:00,15.61,15.61,15.59,15.59,488300.0,12.451,12.451,12.4351,12.4351,488300.0
2014-07-24 13:40:00,15.6,15.6,15.57,15.57,555800.0,12.4431,12.4431,12.4191,12.4191,555800.0
2014-07-24 13:50:00,15.57,15.59,15.57,15.59,663600.0,12.4191,12.4351,12.4191,12.4351,663600.0
2014-07-24 14:00:00,15.59,15.59,15.57,15.59,829600.0,12.4351,12.4351,12.4191,12.4351,829600.0
2014-07-24 14:10:00,15.58,15.6,15.58,15.58,794800.0,12.4271,12.4431,12.4271,12.4271,794800.0
2014-07-24 14:20:00,15.59,15.6,15.58,15.59,988300.0,12.4351,12.4431,12.4271,12.4351,988300.0
2014-07-24 14:30:00,15.59,15.6,15.58,15.59,1315100.0,12.4351,12.4431,12.4271,12.4351,1315100.0
2014-07-24 14:40:00,15.59,15.61,15.59,15.61,910600.0,12.4351,12.451,12.4351,12.451,910600.0
2014-07-24 14:50:00,15.61,15.62,15.59,15.59,822400.0,12.451,12.459,12.4351,12.4351,822400.0
2014-07-24 15:00:00,15.59,15.6,15.58,15.58,757800.0,12.4351,12.4431,12.4271,12.4271,757800.0
2014-07-24 15:10:00,15.59,15.61,15.58,15.61,1031200.0,12.4351,12.451,12.4271,12.451,1031200.0
2014-07-24 15:20:00,15.61,15.61,15.59,15.59,1048800.0,12.451,12.451,12.4351,12.4351,1048800.0
2014-07-24 15:30:00,15.6,15.62,15.59,15.62,1627800.0,12.4431,12.459,12.4351,12.459,1627800.0
2014-07-24 15:40:00,15.62,15.63,15.61,15.62,2648400.0,12.459,12.467,12.451,12.459,2648400.0
2014-07-24 15:50:00,15.62,15.63,15.61,15.62,3472900.0,12.459,12.467,12.451,12.459,3472900.0
2014-07-25 09:30:00,15.58,15.62,15.55,15.6,2001700.0,12.4271,12.459,12.4032,12.4431,2001700.0
2014-07-25 09:40:00,15.58,15.63,15.58,15.61,1294100.0,12.4271,12.467,12.4271,12.451,1294100.0
2014-07-25 09:50:00,15.6,15.62,15.59,15.61,856600.0,12.4431,12.459,12.4351,12.451,856600.0
2014-07-25 10:00:00,15.61,15.61,15.57,15.59,849100.0,12.451,12.451,12.4191,12.4351,849100.0
2014-07-25 10:10:00,15.59,15.62,15.58,15.62,882600.0,12.4351,12.459,12.4271,12.459,882600.0
2014-07-25 10:20:00,15.62,15.63,15.61,15.62,608500.0,12.459,12.467,12.451,12.459,608500.0
2014-07-25 10:30:00,15.61,15.63,15.61,15.62,1059700.0,12.451,12.467,12.451,12.459,1059700.0
2014-07-25 10:40:00,15.62,15.63,15.61,15.62,540100.0,12.459,12.467,12.451,12.459,540100.0
2014-07-25 10:50:00,15.63,15.63,15.6,15.61,613600.0,12.467,12.467,12.4431,12.451,613600.0
2014-07-25 11:00:00,15.61,15.62,15.6,15.61,1064800.0,12.451,12.459,12.4431,12.451,1064800.0
2014-07-25 11:10:00,15.61,15.61,15.58,15.58,2008800.0,12.451,12.451,12.4271,12.4271,2008800.0
2014-07-25 11:20:00,15.59,15.59,15.55,15.58,2042900.0,12.4351,12.4351,12.4032,12.4271,2042900.0
2014-07-25 11:30:00,15.58,15.59,15.57,15.58,663400.0,12.4271,12.4351,12.4191,12.4271,663400.0
2014-07-25 11:40:00,15.57,15.58,15.57,15.58,237500.0,12.4191,12.4271,12.4191,12.4271,237500.0
2014-07-25 11:50:00,15.58,15.58,15.57,15.58,151200.0,12.4271,12.4271,12.4191,12.4271,151200.0
2014-07-25 12:00:00,15.58,15.58,15.57,15.58,196800.0,12.4271,12.4271,12.4191,12.4271,196800.0
2014-07-25 12:10:00,15.58,15.58,15.57,15.58,447000.0,12.4271,12.4271,12.4191,12.4271,447000.0
2014-07-25 12:20:00,15.58,15.58,15.57,15.57,383900.0,12.4271,12.4271,12.4191,12.4191,383900.0
2014-07-25 12:30:00,15.57,15.59,15.57,15.59,500000.0,12.4191,12.4351,12.4191,12.4351,500000.0
2014-07-25 12:40:00,15.58,15.6,15.58,15.6,313600.0,12.4271,12.4431,12.4271,12.4431,313600.0
2014-07-25 12:50:00,15.59,15.6,15.59,15.6,631300.0,12.4351,12.4431,12.4351,12.4431,631300.0
2014-07-25 13:00:00,15.6,15.6,15.59,15.6,264600.0,12.4431,12.4431,12.4351,12.4431,264600.0
2014-07-25 13:10:00,15.59,15.6,15.58,15.59,265700.0,12.4351,12.4431,12.4271,12.4351,265700.0
2014-07-25 13:20:00,15.59,15.6,15.58,15.59,885600.0,12.4351,12.4431,12.4271,12.4351,885600.0
2014-07-25 13:30:00,15.58,15.59,15.57,15.58,440200.0,12.4271,12.4351,12.4191,12.4271,440200.0
2014-07-25 13:40:00,15.58,15.58,15.56,15.57,621300.0,12.4271,12.4271,12.4112,12.4191,621300.0
2014-07-25 13:50:00,15.57,15.58,15.56,15.56,429800.0,12.4191,12.4271,12.4112,12.4112,429800.0
2014-07-25 14:00:00,15.56,15.58,15.55,15.58,720000.0,12.4112,12.4271,12.4032,12.4271,720000.0
2014-07-25 14:10:00,15.58,15.59,15.57,15.59,563000.0,12.4271,12.4351,12.4191,12.4351,563000.0
2014-07-25 14:20:00,15.59,15.6,15.58,15.6,533700.0,12.4351,12.4431,12.4271,12.4431,533700.0
2014-07-25 14:30:00,15.59,15.6,15.59,15.6,331300.0,12.4351,12.4431,12.4351,12.4431,331300.0
2014-07-25 14:40:00,15.6,15.61,15.59,15.61,959400.0,12.4431,12.451,12.4351,12.451,959400.0
2014-07-25 14:50:00,15.61,15.61,15.59,15.6,762600.0,12.451,12.451,12.4351,12.4431,762600.0
2014-07-25 15:00:00,15.6,15.6,15.58,15.6,649100.0,12.4431,12.4431,12.4271,12.4431,649100.0
2014-07-25 15:10:00,15.6,15.61,15.59,15.59,823100.0,12.4431,12.451,12.4351,12.4351,823100.0
2014-07-25 15:20:00,15.59,15.61,15.58,15.59,852700.0,12.4351,12.451,12.4271,12.4351,852700.0
2014-07-25 15:30:00,15.59,15.59,15.57,15.57,758200.0,12.4351,12.4351,12.4191,12.4191,758200.0
2014-07-25 15:40:00,15.57,15.59,15.57,15.59,1155900.0,12.4191,12.4351,12.4191,12.4351,1155900.0
2014-07-25 15:50:00,15.59,15.59,15.57,15.59,3576900.0,12.4351,12.4351,12.4191,12.4351,3576900.0
2014-07-28 09:30:00,15.59,15.61,15.56,15.58,1619500.0,12.4351,12.451,12.4112,12.4271,1619500.0
2014-07-28 09:40:00,15.58,15.6,15.53,15.54,1958000.0,12.4271,12.4431,12.3872,12.3952,1958000.0
2014-07-28 09:50:00,15.54,15.57,15.52,15.54,981400.0,12.3952,12.4191,12.3793,12.3952,981400.0
2014-07-28 10:00:00,15.54,15.54,15.49,15.5,1796100.0,12.3952,12.3952,12.3553,12.3633,1796100.0
2014-07-28 10:10:00,15.49,15.5,15.47,15.48,1187500.0,12.3553,12.3633,12.3394,12.3473,1187500.0
2014-07-28 10:20:00,15.48,15.49,15.47,15.47,1444300.0,12.3473,12.3553,12.3394,12.3394,1444300.0
2014-07-28 10:30:00,15.48,15.49,15.46,15.47,1341700.0,12.3473,12.3553,12.3314,12.3394,1341700.0
2014-07-28 10:40:00,15.47,15.49,15.46,15.48,1002700.0,12.3394,12.3553,12.3314,12.3473,1002700.0
2014-07-28 10:50:00,15.48,15.49,15.46,15.46,652300.0,12.3473,12.3553,12.3314,12.3314,652300.0
2014-07-28 11:00:00,15.47,15.48,15.46,15.48,1024700.0,12.3394,12.3473,12.3314,12.3473,1024700.0
2014-07-28 11:10:00,15.48,15.49,15.47,15.47,1062200.0,12.3473,12.3553,12.3394,12.3394,1062200.0
2014-07-28 11:20:00,15.49,15.5,15.48,15.49,757200.0,12.3553,12.3633,12.3473,12.3553,757200.0
2014-07-28 11:30:00,15.49,15.51,15.49,15.51,1041100.0,12.3553,12.3713,12.3553,12.3713,1041100.0
2014-07-28 11:40:00,15.51,15.51,15.49,15.51,620500.0,12.3713,12.3713,12.3553,12.3713,620500.0
2014-07-28 11:50:00,15.51,15.51,15.5,15.51,397800.0,12.3713,12.3713,12.3633,12.3713,397800.0
2014-07-28 12:00:00,15.51,15.51,15.5,15.51,169000.0,12.3713,12.3713,12.3633,12.3713,169000.0
2014-07-28 12:10:00,15.5,15.51,15.48,15.49,997700.0,12.3633,12.3713,12.3473,12.3553,997700.0
2014-07-28 12:20:00,15.49,15.49,15.47,15.47,551300.0,12.3553,12.3553,12.3394,12.3394,551300.0
2014-07-28 12:30:00,15.48,15.48,15.47,15.48,247300.0,12.3473,12.3473,12.3394,12.3473,247300.0
2014-07-28 12:40:00,15.48,15.48,15.47,15.48,234000.0,12.3473,12.3473,12.3394,12.3473,234000.0
2014-07-28 12:50:00,15.48,15.48,15.46,15.46,760100.0,12.3473,12.3473,12.3314,12.3314,760100.0
2014-07-28 13:00:00,15.46,15.47,15.46,15.46,166300.0,12.3314,12.3394,12.3314,12.3314,166300.0
2014-07-28 13:10:00,15.47,15.49,15.46,15.49,708500.0,12.3394,12.3553,12.3314,12.3553,708500.0
2014-07-28 13:20:00,15.49,15.5,15.48,15.48,608600.0,12.3553,12.3633,12.3473,12.3473,608600.0
2014-07-28 13:30:00,15.49,15.52,15.48,15.52,1557300.0,12.3553,12.3793,12.3473,12.3793,1557300.0
2014-07-28 13:40:00,15.52,15.52,15.48,15.48,2056500.0,12.3793,12.3793,12.3473,12.3473,2056500.0
2014-07-28 13:50:00,15.49,15.5,15.48,15.5,515600.0,12.3553,12.3633,12.3473,12.3633,515600.0
2014-07-28 14:00:00,15.5,15.52,15.49,15.52,573600.0,12.3633,12.3793,12.3553,12.3793,573600.0
2014-07-28 14:10:00,15.51,15.52,15.49,15.5,861700.0,12.3713,12.3793,12.3553,12.3633,861700.0
2014-07-28 14:20:00,15.49,15.5,15.49,15.49,183400.0,12.3553,12.3633,12.3553,12.3553,183400.0
2014-07-28 14:30:00,15.49,15.5,15.48,15.5,521600.0,12.3553,12.3633,12.3473,12.3633,521600.0
2014-07-28 14:40:00,15.5,15.51,15.48,15.51,671700.0,12.3633,12.3713,12.3473,12.3713,671700.0
2014-07-28 14:50:00,15.51,15.53,15.5,15.52,939700.0,12.3713,12.3872,12.3633,12.3793,939700.0
2014-07-28 15:00:00,15.53,15.53,15.51,15.52,515400.0,12.3872,12.3872,12.3713,12.3793,515400.0
2014-07-28 15:10:00,15.52,15.52,15.5,15.51,625400.0,12.3793,12.3793,12.3633,12.3713,625400.0
2014-07-28 15:20:00,15.5,15.51,15.5,15.5,477700.0,12.3633,12.3713,12.3633,12.3633,477700.0
2014-07-28 15:30:00,15.5,15.51,15.5,15.5,544100.0,12.3633,12.3713,12.3633,12.3633,544100.0
2014-07-28 15:40:00,15.51,15.51,15.5,15.5,850200.0,12.3713,12.3713,12.3633,12.3633,850200.0
2014-07-28 15:50:00,15.5,15.51,15.48,15.49,3209000.0,12.3633,12.3713,12.3473,12.3553,3209000.0
2014-07-29 09:30:00,15.52,15.52,15.45,15.46,2620200.0,12.3793,12.3793,12.3234,12.3314,2620200.0
2014-07-29 09:40:00,15.46,15.48,15.45,15.48,1331900.0,12.3314,12.3473,12.3234,12.3473,1331900.0
2014-07-29 09:50:00,15.48,15.49,15.46,15.47,1078500.0,12.3473,12.3553,12.3314,12.3394,1078500.0
2014-07-29 10:00:00,15.48,15.53,15.47,15.51,2058700.0,12.3473,12.3872,12.3394,12.3713,2058700.0
2014-07-29 10:10:00,15.51,15.52,15.49,15.5,1204500.0,12.3713,12.3793,12.3553,12.3633,1204500.0
2014-07-29 10:20:00,15.5,15.51,15.48,15.48,547700.0,12.3633,12.3713,12.3473,12.3473,547700.0
2014-07-29 10:30:00,15.48,15.49,15.47,15.47,1166900.0,12.3473,12.3553,12.3394,12.3394,1166900.0
2014-07-29 10:40:00,15.48,15.48,15.46,15.47,1513400.0,12.3473,12.3473,12.3314,12.3394,1513400.0
2014-07-29 10:50:00,15.47,15.48,15.45,15.46,893700.0,12.3394,12.3473,12.3234,12.3314,893700.0
2014-07-29 11:00:00,15.46,15.46,15.42,15.43,1925300.0,12.3314,12.3314,12.2995,12.3075,1925300.0
2014-07-29 11:10:00,15.43,15.44,15.4,15.44,1371900.0,12.3075,12.3154,12.2835,12.3154,1371900.0
2014-07-29 11:20:00,15.44,15.46,15.43,15.44,1466300.0,12.3154,12.3314,12.3075,12.3154,1466300.0
2014-07-29 11:30:00,15.44,15.46,15.43,15.43,1368500.0,12.3154,12.3314,12.3075,12.3075,1368500.0
2014-07-29 11:40:00,15.44,15.46,15.43,15.45,643500.0,12.3154,12.3314,12.3075,12.3234,643500.0
2014-07-29 11:50:00,15.44,15.45,15.43,15.44,502700.0,12.3154,12.3234,12.3075,12.3154,502700.0
2014-07-29 12:00:00,15.44,15.44,15.43,15.44,178500.0,12.3154,12.3154,12.3075,12.3154,178500.0
2014-07-29 12:10:00,15.43,15.45,15.43,15.44,687600.0,12.3075,12.3234,12.3075,12.3154,687600.0
2014-07-29 12:20:00,15.44,15.47,15.44,15.45,1070600.0,12.3154,12.3394,12.3154,12.3234,1070600.0
2014-07-29 12:30:00,15.45,15.46,15.43,15.44,1014000.0,12.3234,12.3314,12.3075,12.3154,1014000.0
2014-07-29 12:40:00,15.44,15.45,15.43,15.44,546000.0,12.3154,12.3234,12.3075,12.3154,546000.0
2014-07-29 12:50:00,15.44,15.44,15.41,15.43,2263200.0,12.3154,12.3154,12.2915,12.3075,2263200.0
2014-07-29 13:00:00,15.43,15.43,15.41,15.43,563500.0,12.3075,12.3075,12.2915,12.3075,563500.0
2014-07-29 13:10:00,15.43,15.43,15.4,15.42,545600.0,12.3075,12.3075,12.2835,12.2995,545600.0
2014-07-29 13:20:00,15.42,15.43,15.41,15.43,348300.0,12.2995,12.3075,12.2915,12.3075,348300.0
2014-07-29 13:30:00,15.43,15.43,15.41,15.42,270900.0,12.3075,12.3075,12.2915,12.2995,270900.0
2014-07-29 13:40:00,15.42,15.42,15.41,15.42,168400.0,12.2995,12.2995,12.2915,12.2995,168400.0
2014-07-29 13:50:00,15.41,15.42,15.41,15.42,342200.0,12.2915,12.2995,12.2915,12.2995,342200.0
2014-07-29 14:00:00,15.41,15.42,15.41,15.41,505900.0,12.2915,12.2995,12.2915,12.2915,505900.0
2014-07-29 14:10:00,15.41,15.42,15.4,15.4,544300.0,12.2915,12.2995,12.2835,12.2835,544300.0
2014-07-29 14:20:00,15.41,15.41,15.39,15.4,2482800.0,12.2915,12.2915,12.2756,12.2835,2482800.0
2014-07-29 14:30:00,15.39,15.4,15.38,15.4,1770300.0,12.2756,12.2835,12.2676,12.2835,1770300.0
2014-07-29 14:40:00,15.4,15.4,15.37,15.39,1391400.0,12.2835,12.2835,12.2596,12.2756,1391400.0
2014-07-29 14:50:00,15.39,15.4,15.38,15.38,476600.0,12.2756,12.2835,12.2676,12.2676,476600.0
2014-07-29 15:00:00,15.38,15.39,15.37,15.38,739900.0,12.2676,12.2756,12.2596,12.2676,739900.0
2014-07-29 15:10:00,15.38,15.4,15.38,15.39,482000.0,12.2676,12.2835,12.2676,12.2756,482000.0
2014-07-29 15:20:00,15.39,15.4,15.37,15.37,845000.0,12.2756,12.2835,12.2596,12.2596,845000.0
2014-07-29 15:30:00,15.38,15.38,15.36,15.37,1496300.0,12.2676,12.2676,12.2516,12.2596,1496300.0
2014-07-29 15:40:00,15.38,15.38,15.35,15.38,2298500.0,12.2676,12.2676,12.2437,12.2676,2298500.0
2014-07-29 15:50:00,15.38,15.38,15.35,15.36,3288900.0,12.2676,12.2676,12.2437,12.2516,3288900.0
2014-07-30 09:30:00,15.44,15.52,15.43,15.46,4852800.0,12.3154,12.3793,12.3075,12.3314,4852800.0
2014-07-30 09:40:00,15.46,15.48,15.46,15.48,1881100.0,12.3314,12.3473,12.3314,12.3473,1881100.0
2014-07-30 09:50:00,15.48,15.51,15.46,15.47,4020200.0,12.3473,12.3713,12.3314,12.3394,4020200.0
2014-07-30 10:00:00,15.47,15.48,15.42,15.44,2272400.0,12.3394,12.3473,12.2995,12.3154,2272400.0
2014-07-30 10:10:00,15.45,15.47,15.44,15.46,1298800.0,12.3234,12.3394,12.3154,12.3314,1298800.0
2014-07-30 10:20:00,15.46,15.47,15.44,15.45,1335500.0,12.3314,12.3394,12.3154,12.3234,1335500.0
2014-07-30 10:30:00,15.45,15.46,15.43,15.45,1363100.0,12.3234,12.3314,12.3075,12.3234,1363100.0
2014-07-30 10:40:00,15.44,15.45,15.4,15.41,1937400.0,12.3154,12.3234,12.2835,12.2915,1937400.0
2014-07-30 10:50:00,15.41,15.44,15.41,15.42,1669100.0,12.2915,12.3154,12.2915,12.2995,1669100.0
2014-07-30 11:00:00,15.42,15.42,15.38,15.4,1824400.0,12.2995,12.2995,12.2676,12.2835,1824400.0
2014-07-30 11:10:00,15.4,15.41,15.38,15.4,930700.0,12.2835,12.2915,12.2676,12.2835,930700.0
2014-07-30 11:20:00,15.4,15.41,15.39,15.39,529900.0,12.2835,12.2915,12.2756,12.2756,529900.0
2014-07-30 11:30:00,15.39,15.4,15.37,15.37,1153700.0,12.2756,12.2835,12.2596,12.2596,1153700.0
2014-07-30 11:40:00,15.37,15.39,15.34,15.35,1738700.0,12.2596,12.2756,12.2357,12.2437,1738700.0
2014-07-30 11:50:00,15.34,15.35,15.31,15.33,2413000.0,12.2357,12.2437,12.2118,12.2277,2413000.0
2014-07-30 12:00:00,15.34,15.36,15.33,15.35,942800.0,12.2357,12.2516,12.2277,12.2437,942800.0
2014-07-30 12:10:00,15.35,15.39,15.34,15.38,928700.0,12.2437,12.2756,12.2357,12.2676,928700.0
2014-07-30 12:20:00,15.38,15.41,15.38,15.39,839500.0,12.2676,12.2915,12.2676,12.2756,839500.0
2014-07-30 12:30:00,15.4,15.43,15.39,15.43,722300.0,12.2835,12.3075,12.2756,12.3075,722300.0
2014-07-30 12:40:00,15.43,15.43,15.41,15.42,424800.0,12.3075,12.3075,12.2915,12.2995,424800.0
2014-07-30 12:50:00,15.43,15.44,15.42,15.42,632000.0,12.3075,12.3154,12.2995,12.2995,632000.0
2014-07-30 13:00:00,15.43,15.43,15.41,15.43,917600.0,12.3075,12.3075,12.2915,12.3075,917600.0
2014-07-30 13:10:00,15.43,15.43,15.4,15.41,646100.0,12.3075,12.3075,12.2835,12.2915,646100.0
2014-07-30 13:20:00,15.41,15.43,15.4,15.42,866200.0,12.2915,12.3075,12.2835,12.2995,866200.0
2014-07-30 13:30:00,15.42,15.44,15.42,15.43,863900.0,12.2995,12.3154,12.2995,12.3075,863900.0
2014-07-30 13:40:00,15.42,15.46,15.42,15.45,696000.0,12.2995,12.3314,12.2995,12.3234,696000.0
2014-07-30 13:50:00,15.45,15.54,15.44,15.5,7251600.0,12.3234,12.3952,12.3154,12.3633,7251600.0
2014-07-30 14:00:00,15.49,15.57,15.46,15.56,4729300.0,12.3553,12.4191,12.3314,12.4112,4729300.0
2014-07-30 14:10:00,15.57,15.67,15.56,15.65,6008900.0,12.4191,12.4989,12.4112,12.4829,6008900.0
2014-07-30 14:20:00,15.65,15.65,15.61,15.65,2154100.0,12.4829,12.4829,12.451,12.4829,2154100.0
2014-07-30 14:30:00,15.65,15.66,15.62,15.64,2048500.0,12.4829,12.4909,12.459,12.475,2048500.0
2014-07-30 14:40:00,15.64,15.64,15.56,15.58,2911900.0,12.475,12.475,12.4112,12.4271,2911900.0
2014-07-30 14:50:00,15.58,15.59,15.57,15.58,1077000.0,12.4271,12.4351,12.4191,12.4271,1077000.0
2014-07-30 15:00:00,15.57,15.58,15.54,15.57,2071700.0,12.4191,12.4271,12.3952,12.4191,2071700.0
2014-07-30 15:10:00,15.56,15.6,15.54,15.59,1822000.0,12.4112,12.4431,12.3952,12.4351,1822000.0
2014-07-30 15:20:00,15.59,15.6,15.57,15.6,1700100.0,12.4351,12.4431,12.4191,12.4431,1700100.0
2014-07-30 15:30:00,15.6,15.61,15.59,15.6,2031800.0,12.4431,12.451,12.4351,12.4431,2031800.0
2014-07-30 15:40:00,15.6,15.6,15.57,15.59,1847700.0,12.4431,12.4431,12.4191,12.4351,1847700.0
2014-07-30 15:50:00,15.59,15.6,15.57,15.59,4286200.0,12.4351,12.4431,12.4191,12.4351,4286200.0
2014-07-31 09:30:00,15.44,15.52,15.44,15.5,3186600.0,12.3154,12.3793,12.3154,12.3633,3186600.0
2014-07-31 09:40:00,15.5,15.55,15.47,15.5,2803400.0,12.3633,12.4032,12.3394,12.3633,2803400.0
2014-07-31 09:50:00,15.5,15.5,15.46,15.46,2707300.0,12.3633,12.3633,12.3314,12.3314,2707300.0
2014-07-31 10:00:00,15.46,15.47,15.44,15.45,2021700.0,12.3314,12.3394,12.3154,12.3234,2021700.0
2014-07-31 10:10:00,15.45,15.47,15.44,15.46,1430700.0,12.3234,12.3394,12.3154,12.3314,1430700.0
2014-07-31 10:20:00,15.46,15.46,15.41,15.41,2633700.0,12.3314,12.3314,12.2915,12.2915,2633700.0
2014-07-31 10:30:00,15.41,15.42,15.36,15.39,2279600.0,12.2915,12.2995,12.2516,12.2756,2279600.0
2014-07-31 10:40:00,15.4,15.41,15.37,15.39,1412900.0,12.2835,12.2915,12.2596,12.2756,1412900.0
2014-07-31 10:50:00,15.38,15.4,15.33,15.35,2510000.0,12.2676,12.2835,12.2277,12.2437,2510000.0
2014-07-31 11:00:00,15.34,15.38,15.34,15.37,1106900.0,12.2357,12.2676,12.2357,12.2596,1106900.0
2014-07-31 11:10:00,15.37,15.38,15.33,15.35,1572900.0,12.2596,12.2676,12.2277,12.2437,1572900.0
2014-07-31 11:20:00,15.35,15.36,15.33,15.34,705800.0,12.2437,12.2516,12.2277,12.2357,705800.0
2014-07-31 11:30:00,15.34,15.35,15.32,15.35,1057500.0,12.2357,12.2437,12.2197,12.2437,1057500.0
2014-07-31 11:40:00,15.35,15.36,15.32,15.33,953900.0,12.2437,12.2516,12.2197,12.2277,953900.0
2014-07-31 11:50:00,15.34,15.34,15.32,15.33,1365900.0,12.2357,12.2357,12.2197,12.2277,1365900.0
2014-07-31 12:00:00,15.33,15.34,15.31,15.33,910400.0,12.2277,12.2357,12.2118,12.2277,910400.0
2014-07-31 12:10:00,15.33,15.33,15.3,15.31,1299400.0,12.2277,12.2277,12.2038,12.2118,1299400.0
2014-07-31 12:20:00,15.31,15.32,15.3,15.3,828600.0,12.2118,12.2197,12.2038,12.2038,828600.0
2014-07-31 12:30:00,15.3,15.31,15.29,15.3,1391400.0,12.2038,12.2118,12.1958,12.2038,1391400.0
2014-07-31 12:40:00,15.3,15.33,15.3,15.33,623300.0,12.2038,12.2277,12.2038,12.2277,623300.0
2014-07-31 12:50:00,15.32,15.34,15.31,15.33,569700.0,12.2197,12.2357,12.2118,12.2277,569700.0
2014-07-31 13:00:00,15.33,15.34,15.31,15.34,625900.0,12.2277,12.2357,12.2118,12.2357,625900.0
2014-07-31 13:10:00,15.33,15.34,15.3,15.31,621000.0,12.2277,12.2357,12.2038,12.2118,621000.0
2014-07-31 13:20:00,15.31,15.32,15.29,15.31,1112800.0,12.2118,12.2197,12.1958,12.2118,1112800.0
2014-07-31 13:30:00,15.31,15.36,15.3,15.36,1106400.0,12.2118,12.2516,12.2038,12.2516,1106400.0
2014-07-31 13:40:00,15.36,15.37,15.33,15.34,1111800.0,12.2516,12.2596,12.2277,12.2357,1111800.0
2014-07-31 13:50:00,15.35,15.36,15.33,15.35,976500.0,12.2437,12.2516,12.2277,12.2437,976500.0
2014-07-31 14:00:00,15.35,15.37,15.34,15.36,720000.0,12.2437,12.2596,12.2357,12.2516,720000.0
2014-07-31 14:10:00,15.36,15.37,15.34,15.36,912700.0,12.2516,12.2596,12.2357,12.2516,912700.0
2014-07-31 14:20:00,15.36,15.37,15.34,15.37,593500.0,12.2516,12.2596,12.2357,12.2596,593500.0
2014-07-31 14:30:00,15.37,15.37,15.35,15.36,820000.0,12.2596,12.2596,12.2437,12.2516,820000.0
2014-07-31 14:40:00,15.36,15.36,15.31,15.32,1488300.0,12.2516,12.2516,12.2118,12.2197,1488300.0
2014-07-31 14:50:00,15.32,15.33,15.29,15.29,1398700.0,12.2197,12.2277,12.1958,12.1958,1398700.0
2014-07-31 15:00:00,15.29,15.33,15.29,15.31,1078900.0,12.1958,12.2277,12.1958,12.2118,1078900.0
2014-07-31 15:10:00,15.31,15.31,15.28,15.29,2198200.0,12.2118,12.2118,12.1878,12.1958,2198200.0
2014-07-31 15:20:00,15.29,15.3,15.27,15.28,1915400.0,12.1958,12.2038,12.1798,12.1878,1915400.0
2014-07-31 15:30:00,15.28,15.33,15.27,15.33,2286400.0,12.1878,12.2277,12.1798,12.2277,2286400.0
2014-07-31 15:40:00,15.33,15.33,15.28,15.29,3281600.0,12.2277,12.2277,12.1878,12.1958,3281600.0
2014-07-31 15:50:00,15.29,15.29,15.25,15.25,5805400.0,12.1958,12.1958,12.1639,12.1639,5805400.0
2014-08-01 09:30:00,15.18,15.39,15.16,15.36,6566300.0,12.1081,12.2756,12.0921,12.2516,6566300.0
2014-08-01 09:40:00,15.36,15.37,15.27,15.3,2738100.0,12.2516,12.2596,12.1798,12.2038,2738100.0
2014-08-01 09:50:00,15.3,15.36,15.27,15.34,3005300.0,12.2038,12.2516,12.1798,12.2357,3005300.0
2014-08-01 10:00:00,15.34,15.36,15.28,15.28,3157200.0,12.2357,12.2516,12.1878,12.1878,3157200.0
2014-08-01 10:10:00,15.28,15.29,15.15,15.16,3871500.0,12.1878,12.1958,12.0841,12.0921,3871500.0
2014-08-01 10:20:00,15.15,15.21,15.15,15.2,2846500.0,12.0841,12.132,12.0841,12.124,2846500.0
2014-08-01 10:30:00,15.21,15.21,15.15,15.17,2107800.0,12.132,12.132,12.0841,12.1001,2107800.0
2014-08-01 10:40:00,15.17,15.19,15.15,15.16,1959500.0,12.1001,12.116,12.0841,12.0921,1959500.0
2014-08-01 10:50:00,15.15,15.16,15.08,15.09,4153600.0,12.0841,12.0921,12.0283,12.0363,4153600.0
2014-08-01 11:00:00,15.08,15.09,14.96,14.97,7661800.0,12.0283,12.0363,11.9326,11.9406,7661800.0
2014-08-01 11:10:00,14.98,14.99,14.94,14.96,4178500.0,11.9485,11.9565,11.9166,11.9326,4178500.0
2014-08-01 11:20:00,14.97,15.01,14.95,15.01,3187500.0,11.9406,11.9725,11.9246,11.9725,3187500.0
2014-08-01 11:30:00,15.0,15.02,14.94,14.96,2632000.0,11.9645,11.9804,11.9166,11.9326,2632000.0
2014-08-01 11:40:00,14.96,14.98,14.93,14.94,3333400.0,11.9326,11.9485,11.9087,11.9166,3333400.0
2014-08-01 11:50:00,14.94,14.95,14.85,14.88,4587700.0,11.9166,11.9246,11.8448,11.8688,4587700.0
2014-08-01 12:00:00,14.88,14.93,14.87,14.91,2364800.0,11.8688,11.9087,11.8608,11.8927,2364800.0
2014-08-01 12:10:00,14.9,14.95,14.89,14.94,1765500.0,11.8847,11.9246,11.8767,11.9166,1765500.0
2014-08-01 12:20:00,14.94,14.95,14.88,14.9,1796200.0,11.9166,11.9246,11.8688,11.8847,1796200.0
2014-08-01 12:30:00,14.9,14.94,14.89,14.89,2558600.0,11.8847,11.9166,11.8767,11.8767,2558600.0
2014-08-01 12:40:00,14.89,14.93,14.84,14.85,3851800.0,11.8767,11.9087,11.8369,11.8448,3851800.0
2014-08-01 12:50:00,14.85,14.93,14.84,14.9,2353000.0,11.8448,11.9087,11.8369,11.8847,2353000.0
2014-08-01 13:00:00,14.9,14.92,14.86,14.87,1620800.0,11.8847,11.9007,11.8528,11.8608,1620800.0
2014-08-01 13:10:00,14.88,14.91,14.87,14.91,1645500.0,11.8688,11.8927,11.8608,11.8927,1645500.0
2014-08-01 13:20:00,14.91,14.95,14.89,14.95,2828500.0,11.8927,11.9246,11.8767,11.9246,2828500.0
2014-08-01 13:30:00,14.95,14.95,14.9,14.93,2129200.0,11.9246,11.9246,11.8847,11.9087,2129200.0
2014-08-01 13:40:00,14.93,15.0,14.91,15.0,2429200.0,11.9087,11.9645,11.8927,11.9645,2429200.0
2014-08-01 13:50:00,15.0,15.0,14.96,14.99,1889900.0,11.9645,11.9645,11.9326,11.9565,1889900.0
2014-08-01 14:00:00,14.99,15.03,14.98,15.02,2004400.0,11.9565,11.9884,11.9485,11.9804,2004400.0
2014-08-01 14:10:00,15.03,15.05,15.02,15.04,1673000.0,11.9884,12.0044,11.9804,11.9964,1673000.0
2014-08-01 14:20:00,15.04,15.05,14.99,15.0,1748000.0,11.9964,12.0044,11.9565,11.9645,1748000.0
2014-08-01 14:30:00,15.0,15.02,14.99,15.02,1306500.0,11.9645,11.9804,11.9565,11.9804,1306500.0
2014-08-01 14:40:00,15.01,15.02,14.96,14.98,2038400.0,11.9725,11.9804,11.9326,11.9485,2038400.0
2014-08-01 14:50:00,14.98,14.99,14.96,14.99,1403800.0,11.9485,11.9565,11.9326,11.9565,1403800.0
2014-08-01 15:00:00,14.98,15.01,14.98,14.98,1614600.0,11.9485,11.9725,11.9485,11.9485,1614600.0
2014-08-01 15:10:00,14.99,15.01,14.97,15.0,1922900.0,11.9565,11.9725,11.9406,11.9645,1922900.0
2014-08-01 15:20:00,15.0,15.01,14.99,15.0,959000.0,11.9645,11.9725,11.9565,11.9645,959000.0
2014-08-01 15:30:00,14.99,15.02,14.99,15.02,1950700.0,11.9565,11.9804,11.9565,11.9804,1950700.0
2014-08-01 15:40:00,15.02,15.02,15.0,15.0,3711800.0,11.9804,11.9804,11.9645,11.9645,3711800.0
2014-08-01 15:50:00,15.01,15.01,14.98,14.98,5077900.0,11.9725,11.9725,11.9485,11.9485,5077900.0
2014-08-04 09:30:00,15.07,15.1,15.04,15.09,2646400.0,12.0203,12.0442,11.9964,12.0363,2646400.0
2014-08-04 09:40:00,15.09,15.1,15.05,15.07,1618500.0,12.0363,12.0442,12.0044,12.0203,1618500.0
2014-08-04 09:50:00,15.07,15.11,15.07,15.11,1560900.0,12.0203,12.0522,12.0203,12.0522,1560900.0
2014-08-04 10:00:00,15.11,15.11,15.08,15.11,1053500.0,12.0522,12.0522,12.0283,12.0522,1053500.0
2014-08-04 10:10:00,15.11,15.12,15.06,15.06,2776000.0,12.0522,12.0602,12.0123,12.0123,2776000.0
2014-08-04 10:20:00,15.06,15.09,15.06,15.07,1211800.0,12.0123,12.0363,12.0123,12.0203,1211800.0
2014-08-04 10:30:00,15.07,15.08,15.02,15.03,1513900.0,12.0203,12.0283,11.9804,11.9884,1513900.0
2014-08-04 10:40:00,15.03,15.05,15.01,15.04,1413200.0,11.9884,12.0044,11.9725,11.9964,1413200.0
2014-08-04 10:50:00,15.04,15.05,15.0,15.0,2570700.0,11.9964,12.0044,11.9645,11.9645,2570700.0
2014-08-04 11:00:00,15.0,15.01,14.98,15.01,2702200.0,11.9645,11.9725,11.9485,11.9725,2702200.0
2014-08-04 11:10:00,15.01,15.05,15.0,15.04,1092500.0,11.9725,12.0044,11.9645,11.9964,1092500.0
2014-08-04 11:20:00,15.03,15.05,15.02,15.04,619400.0,11.9884,12.0044,11.9804,11.9964,619400.0
2014-08-04 11:30:00,15.04,15.05,15.02,15.04,937700.0,11.9964,12.0044,11.9804,11.9964,937700.0
2014-08-04 11:40:00,15.04,15.04,15.0,15.02,772800.0,11.9964,11.9964,11.9645,11.9804,772800.0
2014-08-04 11:50:00,15.02,15.03,15.0,15.03,587300.0,11.9804,11.9884,11.9645,11.9884,587300.0
2014-08-04 12:00:00,15.02,15.03,15.0,15.02,856300.0,11.9804,11.9884,11.9645,11.9804,856300.0
2014-08-04 12:10:00,15.02,15.03,15.01,15.03,455900.0,11.9804,11.9884,11.9725,11.9884,455900.0
2014-08-04 12:20:00,15.03,15.05,15.02,15.05,723100.0,11.9884,12.0044,11.9804,12.0044,723100.0
2014-08-04 12:30:00,15.04,15.05,15.01,15.02,638900.0,11.9964,12.0044,11.9725,11.9804,638900.0
2014-08-04 12:40:00,15.03,15.04,15.01,15.02,467900.0,11.9884,11.9964,11.9725,11.9804,467900.0
2014-08-04 12:50:00,15.02,15.03,15.01,15.02,540600.0,11.9804,11.9884,11.9725,11.9804,540600.0
2014-08-04 13:00:00,15.02,15.02,15.0,15.01,928700.0,11.9804,11.9804,11.9645,11.9725,928700.0
2014-08-04 13:10:00,15.01,15.01,14.99,15.0,1214000.0,11.9725,11.9725,11.9565,11.9645,1214000.0
2014-08-04 13:20:00,15.0,15.01,15.0,15.0,564500.0,11.9645,11.9725,11.9645,11.9645,564500.0
2014-08-04 13:30:00,15.0,15.02,15.0,15.0,1223800.0,11.9645,11.9804,11.9645,11.9645,1223800.0
2014-08-04 13:40:00,15.01,15.03,15.0,15.02,582300.0,11.9725,11.9884,11.9645,11.9804,582300.0
2014-08-04 13:50:00,15.01,15.02,15.0,15.02,449400.0,11.9725,11.9804,11.9645,11.9804,449400.0
2014-08-04 14:00:00,15.01,15.02,15.01,15.02,236400.0,11.9725,11.9804,11.9725,11.9804,236400.0
2014-08-04 14:10:00,15.02,15.02,15.01,15.01,296900.0,11.9804,11.9804,11.9725,11.9725,296900.0
2014-08-04 14:20:00,15.01,15.02,15.0,15.0,376400.0,11.9725,11.9804,11.9645,11.9645,376400.0
2014-08-04 14:30:00,15.0,15.02,15.0,15.02,416100.0,11.9645,11.9804,11.9645,11.9804,416100.0
2014-08-04 14:40:00,15.02,15.06,15.02,15.06,1116300.0,11.9804,12.0123,11.9804,12.0123,1116300.0
2014-08-04 14:50:00,15.06,15.07,15.05,15.06,826900.0,12.0123,12.0203,12.0044,12.0123,826900.0
2014-08-04 15:00:00,15.05,15.06,15.04,15.04,583600.0,12.0044,12.0123,11.9964,11.9964,583600.0
2014-08-04 15:10:00,15.04,15.08,15.04,15.07,1081700.0,11.9964,12.0283,11.9964,12.0203,1081700.0
2014-08-04 15:20:00,15.08,15.09,15.06,15.06,1315500.0,12.0283,12.0363,12.0123,12.0123,1315500.0
2014-08-04 15:30:00,15.07,15.08,15.06,15.08,733400.0,12.0203,12.0283,12.0123,12.0283,733400.0
2014-08-04 15:40:00,15.08,15.1,15.06,15.06,2163600.0,12.0283,12.0442,12.0123,12.0123,2163600.0
2014-08-04 15:50:00,15.06,15.08,15.06,15.06,3334500.0,12.0123,12.0283,12.0123,12.0123,3334500.0
2014-08-05 09:30:00,15.01,15.11,15.0,15.1,2821900.0,11.9725,12.0522,11.9645,12.0442,2821900.0
2014-08-05 09:40:00,15.1,15.11,15.05,15.05,1780500.0,12.0442,12.0522,12.0044,12.0044,1780500.0
2014-08-05 09:50:00,15.05,15.06,15.01,15.05,2058500.0,12.0044,12.0123,11.9725,12.0044,2058500.0
2014-08-05 10:00:00,15.06,15.09,15.04,15.05,2041300.0,12.0123,12.0363,11.9964,12.0044,2041300.0
2014-08-05 10:10:00,15.05,15.09,15.05,15.08,1675600.0,12.0044,12.0363,12.0044,12.0283,1675600.0
2014-08-05 10:20:00,15.08,15.1,15.08,15.1,976200.0,12.0283,12.0442,12.0283,12.0442,976200.0
2014-08-05 10:30:00,15.09,15.14,15.08,15.14,2783600.0,12.0363,12.0762,12.0283,12.0762,2783600.0
2014-08-05 10:40:00,15.13,15.17,15.13,15.17,2067800.0,12.0682,12.1001,12.0682,12.1001,2067800.0
2014-08-05 10:50:00,15.16,15.17,15.13,15.15,1191200.0,12.0921,12.1001,12.0682,12.0841,1191200.0
2014-08-05 11:00:00,15.15,15.17,15.13,15.15,1896200.0,12.0841,12.1001,12.0682,12.0841,1896200.0
2014-08-05 11:10:00,15.15,15.18,15.14,15.18,1295500.0,12.0841,12.1081,12.0762,12.1081,1295500.0
2014-08-05 11:20:00,15.18,15.2,15.16,15.17,1478600.0,12.1081,12.124,12.0921,12.1001,1478600.0
2014-08-05 11:30:00,15.16,15.18,15.15,15.16,1120100.0,12.0921,12.1081,12.0841,12.0921,1120100.0
2014-08-05 11:40:00,15.15,15.16,15.11,15.12,955500.0,12.0841,12.0921,12.0522,12.0602,955500.0
2014-08-05 11:50:00,15.12,15.13,15.09,15.11,713400.0,12.0602,12.0682,12.0363,12.0522,713400.0
2014-08-05 12:00:00,15.1,15.12,15.07,15.1,991200.0,12.0442,12.0602,12.0203,12.0442,991200.0
2014-08-05 12:10:00,15.09,15.1,15.07,15.1,737100.0,12.0363,12.0442,12.0203,12.0442,737100.0
2014-08-05 12:20:00,15.09,15.1,15.03,15.06,1400400.0,12.0363,12.0442,11.9884,12.0123,1400400.0
2014-08-05 12:30:00,15.06,15.06,15.02,15.04,780400.0,12.0123,12.0123,11.9804,11.9964,780400.0
2014-08-05 12:40:00,15.04,15.05,15.02,15.04,802200.0,11.9964,12.0044,11.9804,11.9964,802200.0
2014-08-05 12:50:00,15.03,15.05,15.02,15.04,666200.0,11.9884,12.0044,11.9804,11.9964,666200.0
2014-08-05 13:00:00,15.05,15.08,15.04,15.08,996100.0,12.0044,12.0283,11.9964,12.0283,996100.0
2014-08-05 13:10:00,15.07,15.1,15.07,15.1,662300.0,12.0203,12.0442,12.0203,12.0442,662300.0
2014-08-05 13:20:00,15.1,15.1,15.08,15.09,614800.0,12.0442,12.0442,12.0283,12.0363,614800.0
2014-08-05 13:30:00,15.1,15.1,15.0,15.0,1306500.0,12.0442,12.0442,11.9645,11.9645,1306500.0
2014-08-05 13:40:00,15.0,15.02,14.95,14.99,3748000.0,11.9645,11.9804,11.9246,11.9565,3748000.0
2014-08-05 13:50:00,14.99,15.03,14.97,14.99,1722700.0,11.9565,11.9884,11.9406,11.9565,1722700.0
2014-08-05 14:00:00,14.98,14.99,14.9,14.91,2376200.0,11.9485,11.9565,11.8847,11.8927,2376200.0
2014-08-05 14:10:00,14.91,14.96,14.9,14.94,1916800.0,11.8927,11.9326,11.8847,11.9166,1916800.0
2014-08-05 14:20:00,14.94,14.98,14.93,14.98,1103400.0,11.9166,11.9485,11.9087,11.9485,1103400.0
2014-08-05 14:30:00,14.98,15.01,14.96,14.97,1465900.0,11.9485,11.9725,11.9326,11.9406,1465900.0
2014-08-05 14:40:00,14.96,14.98,14.94,14.95,1260900.0,11.9326,11.9485,11.9166,11.9246,1260900.0
2014-08-05 14:50:00,14.95,14.98,14.94,14.96,1192000.0,11.9246,11.9485,11.9166,11.9326,1192000.0
2014-08-05 15:00:00,14.96,14.97,14.93,14.95,1572300.0,11.9326,11.9406,11.9087,11.9246,1572300.0
2014-08-05 15:10:00,14.95,14.99,14.94,14.98,1617100.0,11.9246,11.9565,11.9166,11.9485,1617100.0
2014-08-05 15:20:00,14.98,14.99,14.96,14.96,1367900.0,11.9485,11.9565,11.9326,11.9326,1367900.0
2014-08-05 15:30:00,14.97,15.04,14.97,15.02,2098000.0,11.9406,11.9964,11.9406,11.9804,2098000.0
2014-08-05 15:40:00,15.01,15.02,14.99,15.01,2264500.0,11.9725,11.9804,11.9565,11.9725,2264500.0
2014-08-05 15:50:00,15.01,15.02,14.99,14.99,3707800.0,11.9725,11.9804,11.9565,11.9565,3707800.0
2014-08-06 09:30:00,15.14,15.3,15.14,15.26,9690600.0,12.0762,12.2038,12.0762,12.1719,9690600.0
2014-08-06 09:40:00,15.25,15.36,15.22,15.32,6430500.0,12.1639,12.2516,12.14,12.2197,6430500.0
2014-08-06 09:50:00,15.33,15.35,15.27,15.28,5195400.0,12.2277,12.2437,12.1798,12.1878,5195400.0
2014-08-06 10:00:00,15.28,15.34,15.27,15.31,2998800.0,12.1878,12.2357,12.1798,12.2118,2998800.0
2014-08-06 10:10:00,15.32,15.32,15.2,15.24,3736600.0,12.2197,12.2197,12.124,12.1559,3736600.0
2014-08-06 10:20:00,15.24,15.29,15.22,15.29,2409400.0,12.1559,12.1958,12.14,12.1958,2409400.0
2014-08-06 10:30:00,15.29,15.31,15.25,15.26,2488700.0,12.1958,12.2118,12.1639,12.1719,2488700.0
2014-08-06 10:40:00,15.26,15.27,15.22,15.25,1555700.0,12.1719,12.1798,12.14,12.1639,1555700.0
2014-08-06 10:50:00,15.24,15.31,15.24,15.3,1509300.0,12.1559,12.2118,12.1559,12.2038,1509300.0
2014-08-06 11:00:00,15.3,15.31,15.28,15.29,2035000.0,12.2038,12.2118,12.1878,12.1958,2035000.0
2014-08-06 11:10:00,15.29,15.29,15.26,15.28,1287500.0,12.1958,12.1958,12.1719,12.1878,1287500.0
2014-08-06 11:20:00,15.28,15.3,15.27,15.28,1084100.0,12.1878,12.2038,12.1798,12.1878,1084100.0
2014-08-06 11:30:00,15.28,15.3,15.26,15.27,1078400.0,12.1878,12.2038,12.1719,12.1798,1078400.0
2014-08-06 11:40:00,15.27,15.32,15.27,15.32,1758700.0,12.1798,12.2197,12.1798,12.2197,1758700.0
2014-08-06 11:50:00,15.32,15.33,15.31,15.32,857700.0,12.2197,12.2277,12.2118,12.2197,857700.0
2014-08-06 12:00:00,15.32,15.32,15.29,15.31,2395100.0,12.2197,12.2197,12.1958,12.2118,2395100.0
2014-08-06 12:10:00,15.31,15.31,15.25,15.27,1475600.0,12.2118,12.2118,12.1639,12.1798,1475600.0
2014-08-06 12:20:00,15.26,15.27,15.24,15.26,1917200.0,12.1719,12.1798,12.1559,12.1719,1917200.0
2014-08-06 12:30:00,15.26,15.3,15.25,15.28,943300.0,12.1719,12.2038,12.1639,12.1878,943300.0
2014-08-06 12:40:00,15.29,15.29,15.27,15.28,678700.0,12.1958,12.1958,12.1798,12.1878,678700.0
2014-08-06 12:50:00,15.28,15.28,15.24,15.25,930200.0,12.1878,12.1878,12.1559,12.1639,930200.0
2014-08-06 13:00:00,15.25,15.26,15.2,15.21,1549100.0,12.1639,12.1719,12.124,12.132,1549100.0
2014-08-06 13:10:00,15.22,15.24,15.21,15.24,673400.0,12.14,12.1559,12.132,12.1559,673400.0
2014-08-06 13:20:00,15.24,15.25,15.21,15.22,1540600.0,12.1559,12.1639,12.132,12.14,1540600.0
2014-08-06 13:30:00,15.21,15.23,15.2,15.22,782100.0,12.132,12.1479,12.124,12.14,782100.0
2014-08-06 13:40:00,15.23,15.23,15.19,15.2,822900.0,12.1479,12.1479,12.116,12.124,822900.0
2014-08-06 13:50:00,15.2,15.21,15.16,15.19,1576600.0,12.124,12.132,12.0921,12.116,1576600.0
2014-08-06 14:00:00,15.18,15.2,15.18,15.19,727500.0,12.1081,12.124,12.1081,12.116,727500.0
2014-08-06 14:10:00,15.19,15.2,15.18,15.2,1037900.0,12.116,12.124,12.1081,12.124,1037900.0
2014-08-06 14:20:00,15.2,15.21,15.19,15.21,590900.0,12.124,12.132,12.116,12.132,590900.0
2014-08-06 14:30:00,15.21,15.21,15.18,15.2,1176800.0,12.132,12.132,12.1081,12.124,1176800.0
2014-08-06 14:40:00,15.2,15.23,15.19,15.2,1186600.0,12.124,12.1479,12.116,12.124,1186600.0
2014-08-06 14:50:00,15.2,15.21,15.19,15.2,947300.0,12.124,12.132,12.116,12.124,947300.0
2014-08-06 15:00:00,15.19,15.23,15.18,15.21,1280400.0,12.116,12.1479,12.1081,12.132,1280400.0
2014-08-06 15:10:00,15.21,15.22,15.17,15.19,1427900.0,12.132,12.14,12.1001,12.116,1427900.0
2014-08-06 15:20:00,15.19,15.21,15.17,15.2,1809900.0,12.116,12.132,12.1001,12.124,1809900.0
2014-08-06 15:30:00,15.19,15.2,15.16,15.18,1273100.0,12.116,12.124,12.0921,12.1081,1273100.0
2014-08-06 15:40:00,15.18,15.2,15.17,15.19,2585900.0,12.1081,12.124,12.1001,12.116,2585900.0
2014-08-06 15:50:00,15.19,15.24,15.16,15.2,8106500.0,12.116,12.1559,12.0921,12.124,8106500.0
2014-08-07 09:30:00,15.44,15.44,15.3,15.3,5997300.0,12.3154,12.3154,12.2038,12.2038,5997300.0
2014-08-07 09:40:00,15.3,15.31,15.22,15.23,4299600.0,12.2038,12.2118,12.14,12.1479,4299600.0
2014-08-07 09:50:00,15.23,15.3,15.23,15.26,2136500.0,12.1479,12.2038,12.1479,12.1719,2136500.0
2014-08-07 10:00:00,15.26,15.28,15.25,15.27,2676100.0,12.1719,12.1878,12.1639,12.1798,2676100.0
2014-08-07 10:10:00,15.27,15.27,15.23,15.24,2434800.0,12.1798,12.1798,12.1479,12.1559,2434800.0
2014-08-07 10:20:00,15.24,15.3,15.24,15.28,2788100.0,12.1559,12.2038,12.1559,12.1878,2788100.0
2014-08-07 10:30:00,15.29,15.3,15.27,15.28,1701200.0,12.1958,12.2038,12.1798,12.1878,1701200.0
2014-08-07 10:40:00,15.28,15.28,15.24,15.24,1744300.0,12.1878,12.1878,12.1559,12.1559,1744300.0
2014-08-07 10:50:00,15.24,15.26,15.2,15.26,1898600.0,12.1559,12.1719,12.124,12.1719,1898600.0
2014-08-07 11:00:00,15.25,15.26,15.21,15.24,1748000.0,12.1639,12.1719,12.132,12.1559,1748000.0
2014-08-07 11:10:00,15.24,15.25,15.2,15.25,2218900.0,12.1559,12.1639,12.124,12.1639,2218900.0
2014-08-07 11:20:00,15.25,15.29,15.24,15.27,2702200.0,12.1639,12.1958,12.1559,12.1798,2702200.0
2014-08-07 11:30:00,15.27,15.29,15.25,15.28,1752800.0,12.1798,12.1958,12.1639,12.1878,1752800.0
2014-08-07 11:40:00,15.28,15.28,15.21,15.23,1828900.0,12.1878,12.1878,12.132,12.1479,1828900.0
2014-08-07 11:50:00,15.23,15.25,15.21,15.24,1768900.0,12.1479,12.1639,12.132,12.1559,1768900.0
2014-08-07 12:00:00,15.24,15.27,15.21,15.26,1708100.0,12.1559,12.1798,12.132,12.1719,1708100.0
2014-08-07 12:10:00,15.26,15.27,15.21,15.22,1226100.0,12.1719,12.1798,12.132,12.14,1226100.0
2014-08-07 12:20:00,15.21,15.25,15.2,15.22,1112700.0,12.132,12.1639,12.124,12.14,1112700.0
2014-08-07 12:30:00,15.23,15.23,15.18,15.21,2018900.0,12.1479,12.1479,12.1081,12.132,2018900.0
2014-08-07 12:40:00,15.2,15.23,15.2,15.23,775100.0,12.124,12.1479,12.124,12.1479,775100.0
2014-08-07 12:50:00,15.23,15.23,15.2,15.2,705000.0,12.1479,12.1479,12.124,12.124,705000.0
2014-08-07 13:00:00,15.2,15.24,15.2,15.24,782600.0,12.124,12.1559,12.124,12.1559,782600.0
2014-08-07 13:10:00,15.24,15.25,15.22,15.22,669700.0,12.1559,12.1639,12.14,12.14,669700.0
2014-08-07 13:20:00,15.23,15.24,15.21,15.23,673100.0,12.1479,12.1559,12.132,12.1479,673100.0
2014-08-07 13:30:00,15.23,15.24,15.21,15.21,851300.0,12.1479,12.1559,12.132,12.132,851300.0
2014-08-07 13:40:00,15.22,15.24,15.21,15.22,826800.0,12.14,12.1559,12.132,12.14,826800.0
2014-08-07 13:50:00,15.22,15.23,15.21,15.21,480400.0,12.14,12.1479,12.132,12.132,480400.0
2014-08-07 14:00:00,15.21,15.22,15.19,15.21,2151000.0,12.132,12.14,12.116,12.132,2151000.0
2014-08-07 14:10:00,15.21,15.22,15.19,15.2,1262100.0,12.132,12.14,12.116,12.124,1262100.0
2014-08-07 14:20:00,15.2,15.21,15.19,15.2,708600.0,12.124,12.132,12.116,12.124,708600.0
2014-08-07 14:30:00,15.2,15.2,15.17,15.17,1210400.0,12.124,12.124,12.1001,12.1001,1210400.0
2014-08-07 14:40:00,15.18,15.19,15.17,15.18,754100.0,12.1081,12.116,12.1001,12.1081,754100.0
2014-08-07 14:50:00,15.18,15.18,15.15,15.16,1177400.0,12.1081,12.1081,12.0841,12.0921,1177400.0
2014-08-07 15:00:00,15.16,15.17,15.12,15.14,1924600.0,12.0921,12.1001,12.0602,12.0762,1924600.0
2014-08-07 15:10:00,15.14,15.14,15.09,15.13,2717700.0,12.0762,12.0762,12.0363,12.0682,2717700.0
2014-08-07 15:20:00,15.12,15.13,15.09,15.13,1678100.0,12.0602,12.0682,12.0363,12.0682,1678100.0
2014-08-07 15:30:00,15.13,15.14,15.1,15.14,2470200.0,12.0682,12.0762,12.0442,12.0762,2470200.0
2014-08-07 15:40:00,15.13,15.14,15.11,15.13,1846200.0,12.0682,12.0762,12.0522,12.0682,1846200.0
2014-08-07 15:50:00,15.12,15.16,15.12,15.12,5879500.0,12.0602,12.0921,12.0602,12.0602,5879500.0
2014-08-08 09:30:00,15.08,15.11,15.01,15.07,3715400.0,12.0283,12.0522,11.9725,12.0203,3715400.0
2014-08-08 09:40:00,15.06,15.07,15.02,15.05,1744100.0,12.0123,12.0203,11.9804,12.0044,1744100.0
2014-08-08 09:50:00,15.04,15.09,15.04,15.04,1728300.0,11.9964,12.0363,11.9964,11.9964,1728300.0
2014-08-08 10:00:00,15.04,15.09,15.03,15.05,1719000.0,11.9964,12.0363,11.9884,12.0044,1719000.0
2014-08-08 10:10:00,15.05,15.07,15.02,15.04,1243700.0,12.0044,12.0203,11.9804,11.9964,1243700.0
2014-08-08 10:20:00,15.04,15.06,14.99,15.0,2357500.0,11.9964,12.0123,11.9565,11.9645,2357500.0
2014-08-08 10:30:00,15.01,15.04,14.99,15.03,1656900.0,11.9725,11.9964,11.9565,11.9884,1656900.0
2014-08-08 10:40:00,15.02,15.08,15.02,15.04,1511800.0,11.9804,12.0283,11.9804,11.9964,1511800.0
2014-08-08 10:50:00,15.04,15.07,15.04,15.06,1302600.0,11.9964,12.0203,11.9964,12.0123,1302600.0
2014-08-08 11:00:00,15.06,15.08,15.04,15.06,989100.0,12.0123,12.0283,11.9964,12.0123,989100.0
2014-08-08 11:10:00,15.06,15.09,15.05,15.07,1265500.0,12.0123,12.0363,12.0044,12.0203,1265500.0
2014-08-08 11:20:00,15.06,15.07,15.04,15.07,1425800.0,12.0123,12.0203,11.9964,12.0203,1425800.0
2014-08-08 11:30:00,15.07,15.08,15.04,15.04,1170200.0,12.0203,12.0283,11.9964,11.9964,1170200.0
2014-08-08 11:40:00,15.05,15.05,15.04,15.05,354100.0,12.0044,12.0044,11.9964,12.0044,354100.0
2014-08-08 11:50:00,15.05,15.08,15.04,15.08,965800.0,12.0044,12.0283,11.9964,12.0283,965800.0
2014-08-08 12:00:00,15.08,15.08,15.06,15.07,429400.0,12.0283,12.0283,12.0123,12.0203,429400.0
2014-08-08 12:10:00,15.07,15.07,15.05,15.05,318100.0,12.0203,12.0203,12.0044,12.0044,318100.0
2014-08-08 12:20:00,15.06,15.06,15.04,15.05,510000.0,12.0123,12.0123,11.9964,12.0044,510000.0
2014-08-08 12:30:00,15.04,15.06,15.04,15.06,821900.0,11.9964,12.0123,11.9964,12.0123,821900.0
2014-08-08 12:40:00,15.06,15.07,15.05,15.07,299100.0,12.0123,12.0203,12.0044,12.0203,299100.0
2014-08-08 12:50:00,15.07,15.08,15.06,15.06,360100.0,12.0203,12.0283,12.0123,12.0123,360100.0
2014-08-08 13:00:00,15.07,15.09,15.06,15.08,763600.0,12.0203,12.0363,12.0123,12.0283,763600.0
2014-08-08 13:10:00,15.09,15.13,15.07,15.13,1207000.0,12.0363,12.0682,12.0203,12.0682,1207000.0
2014-08-08 13:20:00,15.13,15.16,15.12,15.15,1188800.0,12.0682,12.0921,12.0602,12.0841,1188800.0
2014-08-08 13:30:00,15.16,15.16,15.13,15.16,1099300.0,12.0921,12.0921,12.0682,12.0921,1099300.0
2014-08-08 13:40:00,15.15,15.19,15.15,15.19,1729900.0,12.0841,12.116,12.0841,12.116,1729900.0
2014-08-08 13:50:00,15.19,15.19,15.16,15.18,1277000.0,12.116,12.116,12.0921,12.1081,1277000.0
2014-08-08 14:00:00,15.18,15.19,15.16,15.18,1227000.0,12.1081,12.116,12.0921,12.1081,1227000.0
2014-08-08 14:10:00,15.17,15.18,15.14,15.16,858200.0,12.1001,12.1081,12.0762,12.0921,858200.0
2014-08-08 14:20:00,15.16,15.16,15.15,15.16,362400.0,12.0921,12.0921,12.0841,12.0921,362400.0
2014-08-08 14:30:00,15.15,15.17,15.14,15.16,780400.0,12.0841,12.1001,12.0762,12.0921,780400.0
2014-08-08 14:40:00,15.16,15.17,15.13,15.15,1031200.0,12.0921,12.1001,12.0682,12.0841,1031200.0
2014-08-08 14:50:00,15.15,15.15,15.13,15.13,334500.0,12.0841,12.0841,12.0682,12.0682,334500.0
2014-08-08 15:00:00,15.13,15.14,15.12,15.12,603800.0,12.0682,12.0762,12.0602,12.0602,603800.0
2014-08-08 15:10:00,15.12,15.13,15.11,15.13,812000.0,12.0602,12.0682,12.0522,12.0682,812000.0
2014-08-08 15:20:00,15.12,15.16,15.12,15.16,1983800.0,12.0602,12.0921,12.0602,12.0921,1983800.0
2014-08-08 15:30:00,15.16,15.18,15.14,15.15,1922300.0,12.0921,12.1081,12.0762,12.0841,1922300.0
2014-08-08 15:40:00,15.15,15.18,15.14,15.18,1497400.0,12.0841,12.1081,12.0762,12.1081,1497400.0
2014-08-08 15:50:00,15.18,15.2,15.17,15.2,4609300.0,12.1081,12.124,12.1001,12.124,4609300.0
2014-08-11 09:30:00,15.26,15.27,15.16,15.18,3135800.0,12.1719,12.1798,12.0921,12.1081,3135800.0
2014-08-11 09:40:00,15.18,15.2,15.15,15.15,1519700.0,12.1081,12.124,12.0841,12.0841,1519700.0
2014-08-11 09:50:00,15.15,15.2,15.15,15.18,830700.0,12.0841,12.124,12.0841,12.1081,830700.0
2014-08-11 10:00:00,15.18,15.21,15.18,15.21,994900.0,12.1081,12.132,12.1081,12.132,994900.0
2014-08-11 10:10:00,15.21,15.22,15.19,15.2,1161900.0,12.132,12.14,12.116,12.124,1161900.0
2014-08-11 10:20:00,15.19,15.21,15.19,15.2,504200.0,12.116,12.132,12.116,12.124,504200.0
2014-08-11 10:30:00,15.2,15.23,15.19,15.23,1062300.0,12.124,12.1479,12.116,12.1479,1062300.0
2014-08-11 10:40:00,15.23,15.23,15.21,15.23,731700.0,12.1479,12.1479,12.132,12.1479,731700.0
2014-08-11 10:50:00,15.23,15.24,15.18,15.19,1267700.0,12.1479,12.1559,12.1081,12.116,1267700.0
2014-08-11 11:00:00,15.2,15.22,15.18,15.22,689400.0,12.124,12.14,12.1081,12.14,689400.0
2014-08-11 11:10:00,15.22,15.25,15.21,15.25,1223500.0,12.14,12.1639,12.132,12.1639,1223500.0
2014-08-11 11:20:00,15.25,15.26,15.23,15.24,902900.0,12.1639,12.1719,12.1479,12.1559,902900.0
2014-08-11 11:30:00,15.24,15.26,15.23,15.23,895000.0,12.1559,12.1719,12.1479,12.1479,895000.0
2014-08-11 11:40:00,15.23,15.24,15.22,15.23,385400.0,12.1479,12.1559,12.14,12.1479,385400.0
2014-08-11 11:50:00,15.22,15.25,15.22,15.25,602400.0,12.14,12.1639,12.14,12.1639,602400.0
2014-08-11 12:00:00,15.25,15.25,15.22,15.25,891900.0,12.1639,12.1639,12.14,12.1639,891900.0
2014-08-11 12:10:00,15.25,15.25,15.23,15.24,719200.0,12.1639,12.1639,12.1479,12.1559,719200.0
2014-08-11 12:20:00,15.24,15.26,15.23,15.26,414100.0,12.1559,12.1719,12.1479,12.1719,414100.0
2014-08-11 12:30:00,15.25,15.26,15.25,15.26,606700.0,12.1639,12.1719,12.1639,12.1719,606700.0
2014-08-11 12:40:00,15.26,15.26,15.25,15.26,595000.0,12.1719,12.1719,12.1639,12.1719,595000.0
2014-08-11 12:50:00,15.26,15.26,15.24,15.24,787100.0,12.1719,12.1719,12.1559,12.1559,787100.0
2014-08-11 13:00:00,15.24,15.25,15.24,15.25,448800.0,12.1559,12.1639,12.1559,12.1639,448800.0
2014-08-11 13:10:00,15.24,15.25,15.24,15.25,401500.0,12.1559,12.1639,12.1559,12.1639,401500.0
2014-08-11 13:20:00,15.25,15.25,15.21,15.21,733600.0,12.1639,12.1639,12.132,12.132,733600.0
2014-08-11 13:30:00,15.21,15.23,15.21,15.23,324100.0,12.132,12.1479,12.132,12.1479,324100.0
2014-08-11 13:40:00,15.22,15.23,15.21,15.22,338300.0,12.14,12.1479,12.132,12.14,338300.0
2014-08-11 13:50:00,15.21,15.23,15.18,15.19,859800.0,12.132,12.1479,12.1081,12.116,859800.0
2014-08-11 14:00:00,15.18,15.2,15.17,15.19,1280900.0,12.1081,12.124,12.1001,12.116,1280900.0
2014-08-11 14:10:00,15.19,15.21,15.18,15.2,761600.0,12.116,12.132,12.1081,12.124,761600.0
2014-08-11 14:20:00,15.2,15.2,15.17,15.19,640600.0,12.124,12.124,12.1001,12.116,640600.0
2014-08-11 14:30:00,15.18,15.2,15.17,15.19,700300.0,12.1081,12.124,12.1001,12.116,700300.0
2014-08-11 14:40:00,15.19,15.2,15.18,15.2,550300.0,12.116,12.124,12.1081,12.124,550300.0
2014-08-11 14:50:00,15.2,15.2,15.18,15.18,538100.0,12.124,12.124,12.1081,12.1081,538100.0
2014-08-11 15:00:00,15.19,15.22,15.18,15.22,731600.0,12.116,12.14,12.1081,12.14,731600.0
2014-08-11 15:10:00,15.21,15.22,15.21,15.21,561800.0,12.132,12.14,12.132,12.132,561800.0
2014-08-11 15:20:00,15.21,15.22,15.2,15.21,472100.0,12.132,12.14,12.124,12.132,472100.0
2014-08-11 15:30:00,15.2,15.21,15.19,15.19,690400.0,12.124,12.132,12.116,12.116,690400.0
2014-08-11 15:40:00,15.19,15.2,15.17,15.19,1345200.0,12.116,12.124,12.1001,12.116,1345200.0
2014-08-11 15:50:00,15.18,15.22,15.18,15.21,3432900.0,12.1081,12.14,12.1081,12.132,3432900.0
2014-08-12 09:30:00,15.18,15.27,15.15,15.27,2041000.0,12.1081,12.1798,12.0841,12.1798,2041000.0
2014-08-12 09:40:00,15.27,15.28,15.24,15.27,1313000.0,12.1798,12.1878,12.1559,12.1798,1313000.0
2014-08-12 09:50:00,15.27,15.28,15.23,15.26,1443400.0,12.1798,12.1878,12.1479,12.1719,1443400.0
2014-08-12 10:00:00,15.26,15.28,15.23,15.25,2025600.0,12.1719,12.1878,12.1479,12.1639,2025600.0
2014-08-12 10:10:00,15.24,15.29,15.23,15.28,1232700.0,12.1559,12.1958,12.1479,12.1878,1232700.0
2014-08-12 10:20:00,15.29,15.3,15.26,15.28,956700.0,12.1958,12.2038,12.1719,12.1878,956700.0
2014-08-12 10:30:00,15.29,15.29,15.26,15.27,804800.0,12.1958,12.1958,12.1719,12.1798,804800.0
2014-08-12 10:40:00,15.28,15.28,15.2,15.22,1307400.0,12.1878,12.1878,12.124,12.14,1307400.0
2014-08-12 10:50:00,15.22,15.24,15.21,15.23,1210700.0,12.14,12.1559,12.132,12.1479,1210700.0
2014-08-12 11:00:00,15.22,15.22,15.17,15.19,1142000.0,12.14,12.14,12.1001,12.116,1142000.0
2014-08-12 11:10:00,15.19,15.2,15.18,15.2,504400.0,12.116,12.124,12.1081,12.124,504400.0
2014-08-12 11:20:00,15.2,15.21,15.19,15.21,443900.0,12.124,12.132,12.116,12.132,443900.0
2014-08-12 11:30:00,15.2,15.21,15.2,15.2,286600.0,12.124,12.132,12.124,12.124,286600.0
2014-08-12 11:40:00,15.2,15.21,15.18,15.19,522100.0,12.124,12.132,12.1081,12.116,522100.0
2014-08-12 11:50:00,15.19,15.2,15.18,15.18,247400.0,12.116,12.124,12.1081,12.1081,247400.0
2014-08-12 12:00:00,15.18,15.19,15.15,15.17,979300.0,12.1081,12.116,12.0841,12.1001,979300.0
2014-08-12 12:10:00,15.17,15.2,15.16,15.18,526900.0,12.1001,12.124,12.0921,12.1081,526900.0
2014-08-12 12:20:00,15.18,15.2,15.17,15.18,268000.0,12.1081,12.124,12.1001,12.1081,268000.0
2014-08-12 12:30:00,15.19,15.22,15.18,15.21,763300.0,12.116,12.14,12.1081,12.132,763300.0
2014-08-12 12:40:00,15.21,15.25,15.21,15.22,1031900.0,12.132,12.1639,12.132,12.14,1031900.0
2014-08-12 12:50:00,15.21,15.22,15.19,15.2,354100.0,12.132,12.14,12.116,12.124,354100.0
2014-08-12 13:00:00,15.2,15.21,15.19,15.2,435200.0,12.124,12.132,12.116,12.124,435200.0
2014-08-12 13:10:00,15.2,15.21,15.19,15.19,317200.0,12.124,12.132,12.116,12.116,317200.0
2014-08-12 13:20:00,15.19,15.2,15.18,15.2,368200.0,12.116,12.124,12.1081,12.124,368200.0
2014-08-12 13:30:00,15.2,15.2,15.18,15.19,359700.0,12.124,12.124,12.1081,12.116,359700.0
2014-08-12 13:40:00,15.19,15.2,15.18,15.2,205600.0,12.116,12.124,12.1081,12.124,205600.0
2014-08-12 13:50:00,15.2,15.21,15.18,15.19,385500.0,12.124,12.132,12.1081,12.116,385500.0
2014-08-12 14:00:00,15.19,15.19,15.16,15.17,633500.0,12.116,12.116,12.0921,12.1001,633500.0
2014-08-12 14:10:00,15.16,15.18,15.16,15.17,681300.0,12.0921,12.1081,12.0921,12.1001,681300.0
2014-08-12 14:20:00,15.16,15.19,15.16,15.18,784900.0,12.0921,12.116,12.0921,12.1081,784900.0
2014-08-12 14:30:00,15.17,15.19,15.16,15.19,544800.0,12.1001,12.116,12.0921,12.116,544800.0
2014-08-12 14:40:00,15.19,15.2,15.18,15.18,367500.0,12.116,12.124,12.1081,12.1081,367500.0
2014-08-12 14:50:00,15.19,15.19,15.18,15.19,240200.0,12.116,12.116,12.1081,12.116,240200.0
2014-08-12 15:00:00,15.18,15.21,15.18,15.2,740900.0,12.1081,12.132,12.1081,12.124,740900.0
2014-08-12 15:10:00,15.21,15.21,15.19,15.2,236300.0,12.132,12.132,12.116,12.124,236300.0
2014-08-12 15:20:00,15.19,15.2,15.19,15.2,324300.0,12.116,12.124,12.116,12.124,324300.0
2014-08-12 15:30:00,15.19,15.2,15.18,15.19,861000.0,12.116,12.124,12.1081,12.116,861000.0
2014-08-12 15:40:00,15.2,15.22,15.19,15.22,1340000.0,12.124,12.14,12.116,12.14,1340000.0
2014-08-12 15:50:00,15.21,15.22,15.21,15.21,1456300.0,12.132,12.14,12.132,12.132,1456300.0
2014-08-13 09:30:00,15.25,15.29,15.23,15.25,2518900.0,12.1639,12.1958,12.1479,12.1639,2518900.0
2014-08-13 09:40:00,15.25,15.26,15.23,15.25,1099100.0,12.1639,12.1719,12.1479,12.1639,1099100.0
2014-08-13 09:50:00,15.24,15.26,15.22,15.24,1005900.0,12.1559,12.1719,12.14,12.1559,1005900.0
2014-08-13 10:00:00,15.23,15.26,15.23,15.25,1325500.0,12.1479,12.1719,12.1479,12.1639,1325500.0
2014-08-13 10:10:00,15.24,15.25,15.2,15.23,1516500.0,12.1559,12.1639,12.124,12.1479,1516500.0
2014-08-13 10:20:00,15.23,15.24,15.22,15.23,553600.0,12.1479,12.1559,12.14,12.1479,553600.0
2014-08-13 10:30:00,15.23,15.25,15.22,15.24,427800.0,12.1479,12.1639,12.14,12.1559,427800.0
2014-08-13 10:40:00,15.25,15.26,15.23,15.25,836200.0,12.1639,12.1719,12.1479,12.1639,836200.0
2014-08-13 10:50:00,15.24,15.26,15.23,15.25,1002700.0,12.1559,12.1719,12.1479,12.1639,1002700.0
2014-08-13 11:00:00,15.25,15.27,15.24,15.26,1263800.0,12.1639,12.1798,12.1559,12.1719,1263800.0
2014-08-13 11:10:00,15.27,15.28,15.26,15.26,1273200.0,12.1798,12.1878,12.1719,12.1719,1273200.0
2014-08-13 11:20:00,15.27,15.27,15.25,15.27,483900.0,12.1798,12.1798,12.1639,12.1798,483900.0
2014-08-13 11:30:00,15.26,15.27,15.24,15.24,990000.0,12.1719,12.1798,12.1559,12.1559,990000.0
2014-08-13 11:40:00,15.24,15.25,15.24,15.24,375000.0,12.1559,12.1639,12.1559,12.1559,375000.0
2014-08-13 11:50:00,15.25,15.25,15.23,15.24,393600.0,12.1639,12.1639,12.1479,12.1559,393600.0
2014-08-13 12:00:00,15.23,15.25,15.23,15.24,882100.0,12.1479,12.1639,12.1479,12.1559,882100.0
2014-08-13 12:10:00,15.25,15.25,15.23,15.24,353600.0,12.1639,12.1639,12.1479,12.1559,353600.0
2014-08-13 12:20:00,15.24,15.27,15.23,15.27,1018700.0,12.1559,12.1798,12.1479,12.1798,1018700.0
2014-08-13 12:30:00,15.27,15.27,15.24,15.25,398300.0,12.1798,12.1798,12.1559,12.1639,398300.0
2014-08-13 12:40:00,15.25,15.26,15.24,15.26,375900.0,12.1639,12.1719,12.1559,12.1719,375900.0
2014-08-13 12:50:00,15.26,15.27,15.24,15.24,910000.0,12.1719,12.1798,12.1559,12.1559,910000.0
2014-08-13 13:00:00,15.24,15.25,15.23,15.24,537600.0,12.1559,12.1639,12.1479,12.1559,537600.0
2014-08-13 13:10:00,15.24,15.25,15.23,15.23,292900.0,12.1559,12.1639,12.1479,12.1479,292900.0
2014-08-13 13:20:00,15.24,15.25,15.23,15.24,433200.0,12.1559,12.1639,12.1479,12.1559,433200.0
2014-08-13 13:30:00,15.24,15.25,15.24,15.25,163700.0,12.1559,12.1639,12.1559,12.1639,163700.0
2014-08-13 13:40:00,15.25,15.25,15.24,15.25,357200.0,12.1639,12.1639,12.1559,12.1639,357200.0
2014-08-13 13:50:00,15.24,15.25,15.24,15.25,384300.0,12.1559,12.1639,12.1559,12.1639,384300.0
2014-08-13 14:00:00,15.25,15.25,15.22,15.23,688800.0,12.1639,12.1639,12.14,12.1479,688800.0
2014-08-13 14:10:00,15.23,15.25,15.22,15.24,694800.0,12.1479,12.1639,12.14,12.1559,694800.0
2014-08-13 14:20:00,15.24,15.25,15.23,15.24,411700.0,12.1559,12.1639,12.1479,12.1559,411700.0
2014-08-13 14:30:00,15.24,15.26,15.24,15.25,1008000.0,12.1559,12.1719,12.1559,12.1639,1008000.0
2014-08-13 14:40:00,15.25,15.26,15.24,15.25,315500.0,12.1639,12.1719,12.1559,12.1639,315500.0
2014-08-13 14:50:00,15.24,15.25,15.24,15.24,131100.0,12.1559,12.1639,12.1559,12.1559,131100.0
2014-08-13 15:00:00,15.25,15.25,15.23,15.23,639300.0,12.1639,12.1639,12.1479,12.1479,639300.0
2014-08-13 15:10:00,15.24,15.25,15.23,15.25,780600.0,12.1559,12.1639,12.1479,12.1639,780600.0
2014-08-13 15:20:00,15.25,15.25,15.23,15.24,778300.0,12.1639,12.1639,12.1479,12.1559,778300.0
2014-08-13 15:30:00,15.24,15.25,15.23,15.23,602400.0,12.1559,12.1639,12.1479,12.1479,602400.0
2014-08-13 15:40:00,15.23,15.25,15.23,15.25,1325300.0,12.1479,12.1639,12.1479,12.1639,1325300.0
2014-08-13 15:50:00,15.25,15.25,15.24,15.24,2011700.0,12.1639,12.1639,12.1559,12.1559,2011700.0
2014-08-14 09:30:00,15.26,15.3,15.26,15.28,1806600.0,12.1719,12.2038,12.1719,12.1878,1806600.0
2014-08-14 09:40:00,15.28,15.3,15.26,15.3,1167100.0,12.1878,12.2038,12.1719,12.2038,1167100.0
2014-08-14 09:50:00,15.3,15.3,15.27,15.29,1214800.0,12.2038,12.2038,12.1798,12.1958,1214800.0
2014-08-14 10:00:00,15.29,15.3,15.27,15.27,1160200.0,12.1958,12.2038,12.1798,12.1798,1160200.0
2014-08-14 10:10:00,15.28,15.29,15.27,15.29,511600.0,12.1878,12.1958,12.1798,12.1958,511600.0
2014-08-14 10:20:00,15.29,15.3,15.28,15.29,686700.0,12.1958,12.2038,12.1878,12.1958,686700.0
2014-08-14 10:30:00,15.3,15.3,15.28,15.29,372400.0,12.2038,12.2038,12.1878,12.1958,372400.0
2014-08-14 10:40:00,15.29,15.3,15.29,15.29,441400.0,12.1958,12.2038,12.1958,12.1958,441400.0
2014-08-14 10:50:00,15.29,15.3,15.28,15.29,820600.0,12.1958,12.2038,12.1878,12.1958,820600.0
2014-08-14 11:00:00,15.29,15.3,15.28,15.3,617600.0,12.1958,12.2038,12.1878,12.2038,617600.0
2014-08-14 11:10:00,15.29,15.3,15.28,15.29,515400.0,12.1958,12.2038,12.1878,12.1958,515400.0
2014-08-14 11:20:00,15.29,15.3,15.28,15.29,315400.0,12.1958,12.2038,12.1878,12.1958,315400.0
2014-08-14 11:30:00,15.28,15.29,15.27,15.27,467400.0,12.1878,12.1958,12.1798,12.1798,467400.0
2014-08-14 11:40:00,15.27,15.28,15.26,15.28,966800.0,12.1798,12.1878,12.1719,12.1878,966800.0
2014-08-14 11:50:00,15.28,15.29,15.27,15.29,414900.0,12.1878,12.1958,12.1798,12.1958,414900.0
2014-08-14 12:00:00,15.29,15.29,15.28,15.29,177800.0,12.1958,12.1958,12.1878,12.1958,177800.0
2014-08-14 12:10:00,15.28,15.29,15.28,15.29,124500.0,12.1878,12.1958,12.1878,12.1958,124500.0
2014-08-14 12:20:00,15.29,15.29,15.28,15.28,429100.0,12.1958,12.1958,12.1878,12.1878,429100.0
2014-08-14 12:30:00,15.28,15.29,15.28,15.29,194100.0,12.1878,12.1958,12.1878,12.1958,194100.0
2014-08-14 12:40:00,15.28,15.29,15.28,15.29,205600.0,12.1878,12.1958,12.1878,12.1958,205600.0
2014-08-14 12:50:00,15.28,15.29,15.28,15.28,331500.0,12.1878,12.1958,12.1878,12.1878,331500.0
2014-08-14 13:00:00,15.28,15.29,15.28,15.29,419200.0,12.1878,12.1958,12.1878,12.1958,419200.0
2014-08-14 13:10:00,15.29,15.31,15.28,15.31,1465100.0,12.1958,12.2118,12.1878,12.2118,1465100.0
2014-08-14 13:20:00,15.31,15.32,15.3,15.32,1187500.0,12.2118,12.2197,12.2038,12.2197,1187500.0
2014-08-14 13:30:00,15.31,15.32,15.3,15.31,485400.0,12.2118,12.2197,12.2038,12.2118,485400.0
2014-08-14 13:40:00,15.31,15.31,15.3,15.31,381100.0,12.2118,12.2118,12.2038,12.2118,381100.0
2014-08-14 13:50:00,15.31,15.31,15.3,15.31,342000.0,12.2118,12.2118,12.2038,12.2118,342000.0
2014-08-14 14:00:00,15.31,15.31,15.3,15.31,185500.0,12.2118,12.2118,12.2038,12.2118,185500.0
2014-08-14 14:10:00,15.31,15.31,15.3,15.31,298500.0,12.2118,12.2118,12.2038,12.2118,298500.0
2014-08-14 14:20:00,15.31,15.31,15.3,15.31,372300.0,12.2118,12.2118,12.2038,12.2118,372300.0
2014-08-14 14:30:00,15.31,15.31,15.3,15.31,427200.0,12.2118,12.2118,12.2038,12.2118,427200.0
2014-08-14 14:40:00,15.31,15.31,15.3,15.31,229000.0,12.2118,12.2118,12.2038,12.2118,229000.0
2014-08-14 14:50:00,15.31,15.31,15.3,15.31,290000.0,12.2118,12.2118,12.2038,12.2118,290000.0
2014-08-14 15:00:00,15.31,15.31,15.3,15.31,482100.0,12.2118,12.2118,12.2038,12.2118,482100.0
2014-08-14 15:10:00,15.31,15.31,15.29,15.29,687400.0,12.2118,12.2118,12.1958,12.1958,687400.0
2014-08-14 15:20:00,15.29,15.3,15.29,15.29,303900.0,12.1958,12.2038,12.1958,12.1958,303900.0
2014-08-14 15:30:00,15.29,15.31,15.29,15.3,994400.0,12.1958,12.2118,12.1958,12.2038,994400.0
2014-08-14 15:40:00,15.31,15.31,15.3,15.3,1515800.0,12.2118,12.2118,12.2038,12.2038,1515800.0
2014-08-14 15:50:00,15.3,15.32,15.3,15.31,3695600.0,12.2038,12.2197,12.2038,12.2118,3695600.0
2014-08-15 09:30:00,15.34,15.37,15.34,15.34,4497800.0,12.2357,12.2596,12.2357,12.2357,4497800.0
2014-08-15 09:40:00,15.35,15.35,15.33,15.34,1179500.0,12.2437,12.2437,12.2277,12.2357,1179500.0
2014-08-15 09:50:00,15.34,15.35,15.33,15.35,1004300.0,12.2357,12.2437,12.2277,12.2437,1004300.0
2014-08-15 10:00:00,15.35,15.37,15.34,15.37,1705400.0,12.2437,12.2596,12.2357,12.2596,1705400.0
2014-08-15 10:10:00,15.37,15.38,15.36,15.37,1505000.0,12.2596,12.2676,12.2516,12.2596,1505000.0
2014-08-15 10:20:00,15.36,15.4,15.36,15.4,1411300.0,12.2516,12.2835,12.2516,12.2835,1411300.0
2014-08-15 10:30:00,15.4,15.41,15.38,15.39,1885500.0,12.2835,12.2915,12.2676,12.2756,1885500.0
2014-08-15 10:40:00,15.4,15.4,15.31,15.33,4040000.0,12.2835,12.2835,12.2118,12.2277,4040000.0
2014-08-15 10:50:00,15.33,15.34,15.21,15.28,4489300.0,12.2277,12.2357,12.132,12.1878,4489300.0
2014-08-15 11:00:00,15.28,15.29,15.23,15.26,2145300.0,12.1878,12.1958,12.1479,12.1719,2145300.0
2014-08-15 11:10:00,15.26,15.3,15.25,15.26,1323200.0,12.1719,12.2038,12.1639,12.1719,1323200.0
2014-08-15 11:20:00,15.25,15.26,15.21,15.22,2231200.0,12.1639,12.1719,12.132,12.14,2231200.0
2014-08-15 11:30:00,15.21,15.23,15.21,15.23,1549700.0,12.132,12.1479,12.132,12.1479,1549700.0
2014-08-15 11:40:00,15.23,15.25,15.21,15.21,1268400.0,12.1479,12.1639,12.132,12.132,1268400.0
2014-08-15 11:50:00,15.21,15.22,15.14,15.18,2714800.0,12.132,12.14,12.0762,12.1081,2714800.0
2014-08-15 12:00:00,15.17,15.21,15.15,15.2,1240100.0,12.1001,12.132,12.0841,12.124,1240100.0
2014-08-15 12:10:00,15.19,15.2,15.15,15.17,1200900.0,12.116,12.124,12.0841,12.1001,1200900.0
2014-08-15 12:20:00,15.17,15.23,15.14,15.23,2436300.0,12.1001,12.1479,12.0762,12.1479,2436300.0
2014-08-15 12:30:00,15.23,15.23,15.18,15.2,967200.0,12.1479,12.1479,12.1081,12.124,967200.0
2014-08-15 12:40:00,15.2,15.22,15.17,15.18,785000.0,12.124,12.14,12.1001,12.1081,785000.0
2014-08-15 12:50:00,15.17,15.19,15.15,15.17,790700.0,12.1001,12.116,12.0841,12.1001,790700.0
2014-08-15 13:00:00,15.17,15.2,15.15,15.19,1152800.0,12.1001,12.124,12.0841,12.116,1152800.0
2014-08-15 13:10:00,15.19,15.21,15.18,15.19,551800.0,12.116,12.132,12.1081,12.116,551800.0
2014-08-15 13:20:00,15.18,15.19,15.17,15.19,509600.0,12.1081,12.116,12.1001,12.116,509600.0
2014-08-15 13:30:00,15.19,15.19,15.16,15.16,410900.0,12.116,12.116,12.0921,12.0921,410900.0
2014-08-15 13:40:00,15.16,15.18,15.15,15.15,576300.0,12.0921,12.1081,12.0841,12.0841,576300.0
2014-08-15 13:50:00,15.15,15.17,15.15,15.15,917300.0,12.0841,12.1001,12.0841,12.0841,917300.0
2014-08-15 14:00:00,15.15,15.18,15.15,15.16,1091200.0,12.0841,12.1081,12.0841,12.0921,1091200.0
2014-08-15 14:10:00,15.16,15.18,15.16,15.16,879600.0,12.0921,12.1081,12.0921,12.0921,879600.0
2014-08-15 14:20:00,15.16,15.21,15.16,15.2,1152700.0,12.0921,12.132,12.0921,12.124,1152700.0
2014-08-15 14:30:00,15.2,15.22,15.19,15.2,832600.0,12.124,12.14,12.116,12.124,832600.0
2014-08-15 14:40:00,15.19,15.21,15.19,15.21,652600.0,12.116,12.132,12.116,12.132,652600.0
2014-08-15 14:50:00,15.21,15.21,15.19,15.2,290700.0,12.132,12.132,12.116,12.124,290700.0
2014-08-15 15:00:00,15.2,15.21,15.18,15.21,1082200.0,12.124,12.132,12.1081,12.132,1082200.0
2014-08-15 15:10:00,15.2,15.21,15.19,15.19,500000.0,12.124,12.132,12.116,12.116,500000.0
2014-08-15 15:20:00,15.19,15.2,15.18,15.19,520600.0,12.116,12.124,12.1081,12.116,520600.0
2014-08-15 15:30:00,15.2,15.23,15.19,15.2,1636600.0,12.124,12.1479,12.116,12.124,1636600.0
2014-08-15 15:40:00,15.2,15.22,15.2,15.21,1185700.0,12.124,12.14,12.124,12.132,1185700.0
2014-08-15 15:50:00,15.21,15.24,15.2,15.22,3587200.0,12.132,12.1559,12.124,12.14,3587200.0
2014-08-18 09:30:00,15.28,15.3,15.27,15.29,1751000.0,12.1878,12.2038,12.1798,12.1958,1751000.0
2014-08-18 09:40:00,15.29,15.33,15.28,15.3,1593100.0,12.1958,12.2277,12.1878,12.2038,1593100.0
2014-08-18 09:50:00,15.31,15.34,15.3,15.34,1959100.0,12.2118,12.2357,12.2038,12.2357,1959100.0
2014-08-18 10:00:00,15.34,15.36,15.33,15.36,2171500.0,12.2357,12.2516,12.2277,12.2516,2171500.0
2014-08-18 10:10:00,15.36,15.4,15.35,15.37,1757500.0,12.2516,12.2835,12.2437,12.2596,1757500.0
2014-08-18 10:20:00,15.38,15.4,15.37,15.38,1135600.0,12.2676,12.2835,12.2596,12.2676,1135600.0
2014-08-18 10:30:00,15.39,15.4,15.37,15.4,1327200.0,12.2756,12.2835,12.2596,12.2835,1327200.0
2014-08-18 10:40:00,15.4,15.41,15.38,15.41,2075600.0,12.2835,12.2915,12.2676,12.2915,2075600.0
2014-08-18 10:50:00,15.41,15.43,15.39,15.43,2396200.0,12.2915,12.3075,12.2756,12.3075,2396200.0
2014-08-18 11:00:00,15.43,15.43,15.39,15.41,1220900.0,12.3075,12.3075,12.2756,12.2915,1220900.0
2014-08-18 11:10:00,15.41,15.42,15.4,15.41,827600.0,12.2915,12.2995,12.2835,12.2915,827600.0
2014-08-18 11:20:00,15.41,15.44,15.41,15.44,1778400.0,12.2915,12.3154,12.2915,12.3154,1778400.0
2014-08-18 11:30:00,15.44,15.45,15.43,15.45,1873000.0,12.3154,12.3234,12.3075,12.3234,1873000.0
2014-08-18 11:40:00,15.45,15.45,15.42,15.44,1025300.0,12.3234,12.3234,12.2995,12.3154,1025300.0
2014-08-18 11:50:00,15.44,15.44,15.42,15.43,836400.0,12.3154,12.3154,12.2995,12.3075,836400.0
2014-08-18 12:00:00,15.43,15.45,15.43,15.43,831200.0,12.3075,12.3234,12.3075,12.3075,831200.0
2014-08-18 12:10:00,15.43,15.44,15.43,15.44,441800.0,12.3075,12.3154,12.3075,12.3154,441800.0
2014-08-18 12:20:00,15.44,15.45,15.43,15.44,789000.0,12.3154,12.3234,12.3075,12.3154,789000.0
2014-08-18 12:30:00,15.44,15.45,15.43,15.45,432800.0,12.3154,12.3234,12.3075,12.3234,432800.0
2014-08-18 12:40:00,15.45,15.45,15.43,15.43,556500.0,12.3234,12.3234,12.3075,12.3075,556500.0
2014-08-18 12:50:00,15.43,15.44,15.43,15.43,454200.0,12.3075,12.3154,12.3075,12.3075,454200.0
2014-08-18 13:00:00,15.43,15.44,15.42,15.44,872700.0,12.3075,12.3154,12.2995,12.3154,872700.0
2014-08-18 13:10:00,15.44,15.44,15.43,15.43,317500.0,12.3154,12.3154,12.3075,12.3075,317500.0
2014-08-18 13:20:00,15.43,15.44,15.43,15.44,250100.0,12.3075,12.3154,12.3075,12.3154,250100.0
2014-08-18 13:30:00,15.44,15.44,15.43,15.44,274200.0,12.3154,12.3154,12.3075,12.3154,274200.0
2014-08-18 13:40:00,15.43,15.45,15.43,15.45,1087400.0,12.3075,12.3234,12.3075,12.3234,1087400.0
2014-08-18 13:50:00,15.44,15.45,15.43,15.45,757200.0,12.3154,12.3234,12.3075,12.3234,757200.0
2014-08-18 14:00:00,15.45,15.45,15.43,15.44,724400.0,12.3234,12.3234,12.3075,12.3154,724400.0
2014-08-18 14:10:00,15.44,15.45,15.44,15.44,618200.0,12.3154,12.3234,12.3154,12.3154,618200.0
2014-08-18 14:20:00,15.44,15.45,15.43,15.43,421300.0,12.3154,12.3234,12.3075,12.3075,421300.0
2014-08-18 14:30:00,15.43,15.44,15.41,15.42,539000.0,12.3075,12.3154,12.2915,12.2995,539000.0
2014-08-18 14:40:00,15.41,15.43,15.41,15.43,590100.0,12.2915,12.3075,12.2915,12.3075,590100.0
2014-08-18 14:50:00,15.42,15.43,15.41,15.43,824400.0,12.2995,12.3075,12.2915,12.3075,824400.0
2014-08-18 15:00:00,15.43,15.44,15.42,15.43,962800.0,12.3075,12.3154,12.2995,12.3075,962800.0
2014-08-18 15:10:00,15.44,15.44,15.43,15.44,470600.0,12.3154,12.3154,12.3075,12.3154,470600.0
2014-08-18 15:20:00,15.43,15.44,15.41,15.41,972900.0,12.3075,12.3154,12.2915,12.2915,972900.0
2014-08-18 15:30:00,15.41,15.43,15.41,15.43,928200.0,12.2915,12.3075,12.2915,12.3075,928200.0
2014-08-18 15:40:00,15.43,15.44,15.42,15.44,2135200.0,12.3075,12.3154,12.2995,12.3154,2135200.0
2014-08-18 15:50:00,15.44,15.44,15.43,15.44,3634900.0,12.3154,12.3154,12.3075,12.3154,3634900.0
2014-08-19 09:30:00,15.52,15.62,15.48,15.62,5461500.0,12.3793,12.459,12.3473,12.459,5461500.0
2014-08-19 09:40:00,15.61,15.65,15.57,15.59,3054500.0,12.451,12.4829,12.4191,12.4351,3054500.0
2014-08-19 09:50:00,15.59,15.6,15.57,15.59,1299300.0,12.4351,12.4431,12.4191,12.4351,1299300.0
2014-08-19 10:00:00,15.59,15.6,15.56,15.59,1815300.0,12.4351,12.4431,12.4112,12.4351,1815300.0
2014-08-19 10:10:00,15.59,15.6,15.58,15.58,530500.0,12.4351,12.4431,12.4271,12.4271,530500.0
2014-08-19 10:20:00,15.58,15.6,15.56,15.57,986100.0,12.4271,12.4431,12.4112,12.4191,986100.0
2014-08-19 10:30:00,15.57,15.59,15.56,15.59,725200.0,12.4191,12.4351,12.4112,12.4351,725200.0
2014-08-19 10:40:00,15.58,15.59,15.56,15.58,917500.0,12.4271,12.4351,12.4112,12.4271,917500.0
2014-08-19 10:50:00,15.58,15.59,15.57,15.59,506200.0,12.4271,12.4351,12.4191,12.4351,506200.0
2014-08-19 11:00:00,15.58,15.59,15.56,15.58,1060200.0,12.4271,12.4351,12.4112,12.4271,1060200.0
2014-08-19 11:10:00,15.58,15.58,15.56,15.56,719300.0,12.4271,12.4271,12.4112,12.4112,719300.0
2014-08-19 11:20:00,15.55,15.56,15.53,15.54,1126500.0,12.4032,12.4112,12.3872,12.3952,1126500.0
2014-08-19 11:30:00,15.54,15.55,15.49,15.51,1385600.0,12.3952,12.4032,12.3553,12.3713,1385600.0
2014-08-19 11:40:00,15.5,15.52,15.49,15.51,998200.0,12.3633,12.3793,12.3553,12.3713,998200.0
2014-08-19 11:50:00,15.51,15.51,15.49,15.5,670300.0,12.3713,12.3713,12.3553,12.3633,670300.0
2014-08-19 12:00:00,15.5,15.5,15.48,15.49,579400.0,12.3633,12.3633,12.3473,12.3553,579400.0
2014-08-19 12:10:00,15.49,15.51,15.49,15.5,445200.0,12.3553,12.3713,12.3553,12.3633,445200.0
2014-08-19 12:20:00,15.5,15.53,15.49,15.51,1083600.0,12.3633,12.3872,12.3553,12.3713,1083600.0
2014-08-19 12:30:00,15.51,15.51,15.5,15.51,336600.0,12.3713,12.3713,12.3633,12.3713,336600.0
2014-08-19 12:40:00,15.5,15.51,15.5,15.51,438600.0,12.3633,12.3713,12.3633,12.3713,438600.0
2014-08-19 12:50:00,15.51,15.51,15.48,15.48,1020100.0,12.3713,12.3713,12.3473,12.3473,1020100.0
2014-08-19 13:00:00,15.49,15.5,15.48,15.5,495900.0,12.3553,12.3633,12.3473,12.3633,495900.0
2014-08-19 13:10:00,15.5,15.5,15.47,15.49,882200.0,12.3633,12.3633,12.3394,12.3553,882200.0
2014-08-19 13:20:00,15.49,15.49,15.48,15.48,232400.0,12.3553,12.3553,12.3473,12.3473,232400.0
2014-08-19 13:30:00,15.49,15.49,15.46,15.46,528700.0,12.3553,12.3553,12.3314,12.3314,528700.0
2014-08-19 13:40:00,15.46,15.47,15.45,15.47,1104600.0,12.3314,12.3394,12.3234,12.3394,1104600.0
2014-08-19 13:50:00,15.46,15.47,15.46,15.47,290300.0,12.3314,12.3394,12.3314,12.3394,290300.0
2014-08-19 14:00:00,15.46,15.47,15.45,15.46,599200.0,12.3314,12.3394,12.3234,12.3314,599200.0
2014-08-19 14:10:00,15.46,15.47,15.45,15.46,426900.0,12.3314,12.3394,12.3234,12.3314,426900.0
2014-08-19 14:20:00,15.47,15.48,15.46,15.47,600900.0,12.3394,12.3473,12.3314,12.3394,600900.0
2014-08-19 14:30:00,15.48,15.48,15.47,15.47,208400.0,12.3473,12.3473,12.3394,12.3394,208400.0
2014-08-19 14:40:00,15.48,15.48,15.46,15.46,471800.0,12.3473,12.3473,12.3314,12.3314,471800.0
2014-08-19 14:50:00,15.47,15.47,15.46,15.46,273400.0,12.3394,12.3394,12.3314,12.3314,273400.0
2014-08-19 15:00:00,15.46,15.48,15.46,15.47,484700.0,12.3314,12.3473,12.3314,12.3394,484700.0
2014-08-19 15:10:00,15.48,15.48,15.46,15.47,814600.0,12.3473,12.3473,12.3314,12.3394,814600.0
2014-08-19 15:20:00,15.47,15.47,15.45,15.46,1097000.0,12.3394,12.3394,12.3234,12.3314,1097000.0
2014-08-19 15:30:00,15.46,15.47,15.45,15.45,1217800.0,12.3314,12.3394,12.3234,12.3234,1217800.0
2014-08-19 15:40:00,15.46,15.47,15.44,15.44,2169100.0,12.3314,12.3394,12.3154,12.3154,2169100.0
2014-08-19 15:50:00,15.44,15.45,15.44,15.45,1490800.0,12.3154,12.3234,12.3154,12.3234,1490800.0
2014-08-20 09:30:00,15.41,15.43,15.37,15.42,2190600.0,12.2915,12.3075,12.2596,12.2995,2190600.0
2014-08-20 09:40:00,15.41,15.48,15.41,15.46,2287300.0,12.2915,12.3473,12.2915,12.3314,2287300.0
2014-08-20 09:50:00,15.46,15.52,15.46,15.49,2223400.0,12.3314,12.3793,12.3314,12.3553,2223400.0
2014-08-20 10:00:00,15.49,15.5,15.46,15.48,1308900.0,12.3553,12.3633,12.3314,12.3473,1308900.0
2014-08-20 10:10:00,15.48,15.5,15.46,15.49,1195400.0,12.3473,12.3633,12.3314,12.3553,1195400.0
2014-08-20 10:20:00,15.49,15.51,15.48,15.5,948100.0,12.3553,12.3713,12.3473,12.3633,948100.0
2014-08-20 10:30:00,15.5,15.51,15.47,15.48,1189500.0,12.3633,12.3713,12.3394,12.3473,1189500.0
2014-08-20 10:40:00,15.48,15.49,15.46,15.48,964900.0,12.3473,12.3553,12.3314,12.3473,964900.0
2014-08-20 10:50:00,15.48,15.49,15.47,15.47,629900.0,12.3473,12.3553,12.3394,12.3394,629900.0
2014-08-20 11:00:00,15.47,15.48,15.45,15.46,878200.0,12.3394,12.3473,12.3234,12.3314,878200.0
2014-08-20 11:10:00,15.46,15.48,15.44,15.44,772000.0,12.3314,12.3473,12.3154,12.3154,772000.0
2014-08-20 11:20:00,15.44,15.47,15.44,15.45,812400.0,12.3154,12.3394,12.3154,12.3234,812400.0
2014-08-20 11:30:00,15.45,15.47,15.45,15.46,554900.0,12.3234,12.3394,12.3234,12.3314,554900.0
2014-08-20 11:40:00,15.46,15.47,15.45,15.45,588900.0,12.3314,12.3394,12.3234,12.3234,588900.0
2014-08-20 11:50:00,15.46,15.47,15.45,15.46,693100.0,12.3314,12.3394,12.3234,12.3314,693100.0
2014-08-20 12:00:00,15.46,15.46,15.44,15.46,570900.0,12.3314,12.3314,12.3154,12.3314,570900.0
2014-08-20 12:10:00,15.46,15.46,15.44,15.45,858700.0,12.3314,12.3314,12.3154,12.3234,858700.0
2014-08-20 12:20:00,15.45,15.46,15.45,15.45,201000.0,12.3234,12.3314,12.3234,12.3234,201000.0
2014-08-20 12:30:00,15.46,15.46,15.44,15.45,536500.0,12.3314,12.3314,12.3154,12.3234,536500.0
2014-08-20 12:40:00,15.44,15.45,15.43,15.44,244000.0,12.3154,12.3234,12.3075,12.3154,244000.0
2014-08-20 12:50:00,15.43,15.44,15.43,15.43,336700.0,12.3075,12.3154,12.3075,12.3075,336700.0
2014-08-20 13:00:00,15.43,15.44,15.42,15.42,269200.0,12.3075,12.3154,12.2995,12.2995,269200.0
2014-08-20 13:10:00,15.43,15.44,15.42,15.44,485400.0,12.3075,12.3154,12.2995,12.3154,485400.0
2014-08-20 13:20:00,15.44,15.45,15.43,15.44,481500.0,12.3154,12.3234,12.3075,12.3154,481500.0
2014-08-20 13:30:00,15.44,15.44,15.42,15.43,308800.0,12.3154,12.3154,12.2995,12.3075,308800.0
2014-08-20 13:40:00,15.42,15.44,15.42,15.42,301400.0,12.2995,12.3154,12.2995,12.2995,301400.0
2014-08-20 13:50:00,15.42,15.43,15.41,15.43,437800.0,12.2995,12.3075,12.2915,12.3075,437800.0
2014-08-20 14:00:00,15.42,15.43,15.37,15.4,2099400.0,12.2995,12.3075,12.2596,12.2835,2099400.0
2014-08-20 14:10:00,15.4,15.46,15.39,15.46,4194800.0,12.2835,12.3314,12.2756,12.3314,4194800.0
2014-08-20 14:20:00,15.45,15.52,15.45,15.5,5394200.0,12.3234,12.3793,12.3234,12.3633,5394200.0
2014-08-20 14:30:00,15.5,15.52,15.49,15.52,3328000.0,12.3633,12.3793,12.3553,12.3793,3328000.0
2014-08-20 14:40:00,15.51,15.53,15.48,15.52,2870000.0,12.3713,12.3872,12.3473,12.3793,2870000.0
2014-08-20 14:50:00,15.52,15.53,15.5,15.52,2327600.0,12.3793,12.3872,12.3633,12.3793,2327600.0
2014-08-20 15:00:00,15.52,15.53,15.5,15.53,2332500.0,12.3793,12.3872,12.3633,12.3872,2332500.0
2014-08-20 15:10:00,15.53,15.53,15.51,15.53,1410700.0,12.3872,12.3872,12.3713,12.3872,1410700.0
2014-08-20 15:20:00,15.53,15.54,15.52,15.53,1428500.0,12.3872,12.3952,12.3793,12.3872,1428500.0
2014-08-20 15:30:00,15.53,15.54,15.51,15.52,1650100.0,12.3872,12.3952,12.3713,12.3793,1650100.0
2014-08-20 15:40:00,15.52,15.54,15.51,15.53,2373300.0,12.3793,12.3952,12.3713,12.3872,2373300.0
2014-08-20 15:50:00,15.53,15.53,15.51,15.53,2787400.0,12.3872,12.3872,12.3713,12.3872,2787400.0
2014-08-21 09:30:00,15.69,15.7,15.62,15.67,7129300.0,12.5149,12.5228,12.459,12.4989,7129300.0
2014-08-21 09:40:00,15.66,15.79,15.66,15.78,7569700.0,12.4909,12.5946,12.4909,12.5866,7569700.0
2014-08-21 09:50:00,15.79,15.82,15.75,15.77,5219300.0,12.5946,12.6185,12.5627,12.5787,5219300.0
2014-08-21 10:00:00,15.77,15.8,15.73,15.74,3766100.0,12.5787,12.6026,12.5468,12.5547,3766100.0
2014-08-21 10:10:00,15.74,15.77,15.72,15.76,2371700.0,12.5547,12.5787,12.5388,12.5707,2371700.0
2014-08-21 10:20:00,15.76,15.78,15.75,15.78,1911800.0,12.5707,12.5866,12.5627,12.5866,1911800.0
2014-08-21 10:30:00,15.77,15.84,15.77,15.81,4985400.0,12.5787,12.6345,12.5787,12.6106,4985400.0
2014-08-21 10:40:00,15.81,15.82,15.75,15.76,2900800.0,12.6106,12.6185,12.5627,12.5707,2900800.0
2014-08-21 10:50:00,15.76,15.78,15.75,15.75,1599700.0,12.5707,12.5866,12.5627,12.5627,1599700.0
2014-08-21 11:00:00,15.76,15.78,15.73,15.75,2677500.0,12.5707,12.5866,12.5468,12.5627,2677500.0
2014-08-21 11:10:00,15.75,15.77,15.74,15.77,1589700.0,12.5627,12.5787,12.5547,12.5787,1589700.0
2014-08-21 11:20:00,15.77,15.77,15.74,15.75,1173900.0,12.5787,12.5787,12.5547,12.5627,1173900.0
2014-08-21 11:30:00,15.75,15.76,15.73,15.76,1191800.0,12.5627,12.5707,12.5468,12.5707,1191800.0
2014-08-21 11:40:00,15.76,15.77,15.75,15.76,3035900.0,12.5707,12.5787,12.5627,12.5707,3035900.0
2014-08-21 11:50:00,15.76,15.78,15.75,15.76,1225500.0,12.5707,12.5866,12.5627,12.5707,1225500.0
2014-08-21 12:00:00,15.76,15.79,15.76,15.79,1793300.0,12.5707,12.5946,12.5707,12.5946,1793300.0
2014-08-21 12:10:00,15.79,15.83,15.79,15.83,2658700.0,12.5946,12.6265,12.5946,12.6265,2658700.0
2014-08-21 12:20:00,15.83,15.84,15.82,15.84,1615400.0,12.6265,12.6345,12.6185,12.6345,1615400.0
2014-08-21 12:30:00,15.84,15.87,15.83,15.85,4272900.0,12.6345,12.6584,12.6265,12.6425,4272900.0
2014-08-21 12:40:00,15.85,15.89,15.84,15.89,3550800.0,12.6425,12.6744,12.6345,12.6744,3550800.0
2014-08-21 12:50:00,15.89,15.93,15.88,15.92,4165600.0,12.6744,12.7063,12.6664,12.6983,4165600.0
2014-08-21 13:00:00,15.91,15.98,15.91,15.96,6689200.0,12.6903,12.7462,12.6903,12.7302,6689200.0
2014-08-21 13:10:00,15.96,15.98,15.94,15.97,4597100.0,12.7302,12.7462,12.7143,12.7382,4597100.0
2014-08-21 13:20:00,15.97,16.03,15.96,16.02,6890500.0,12.7382,12.786,12.7302,12.7781,6890500.0
2014-08-21 13:30:00,16.01,16.02,15.98,16.0,2723600.0,12.7701,12.7781,12.7462,12.7621,2723600.0
2014-08-21 13:40:00,16.0,16.02,15.99,16.0,2662100.0,12.7621,12.7781,12.7541,12.7621,2662100.0
2014-08-21 13:50:00,16.0,16.01,15.97,16.0,2175000.0,12.7621,12.7701,12.7382,12.7621,2175000.0
2014-08-21 14:00:00,16.0,16.01,15.98,16.0,2898200.0,12.7621,12.7701,12.7462,12.7621,2898200.0
2014-08-21 14:10:00,16.0,16.03,15.99,16.02,2288500.0,12.7621,12.786,12.7541,12.7781,2288500.0
2014-08-21 14:20:00,16.03,16.05,16.02,16.05,3163100.0,12.786,12.802,12.7781,12.802,3163100.0
2014-08-21 14:30:00,16.05,16.07,16.04,16.07,2246900.0,12.802,12.818,12.794,12.818,2246900.0
2014-08-21 14:40:00,16.07,16.11,16.05,16.11,4079700.0,12.818,12.8499,12.802,12.8499,4079700.0
2014-08-21 14:50:00,16.11,16.13,16.09,16.11,4619000.0,12.8499,12.8658,12.8339,12.8499,4619000.0
2014-08-21 15:00:00,16.11,16.19,16.1,16.18,7072600.0,12.8499,12.9137,12.8419,12.9057,7072600.0
2014-08-21 15:10:00,16.18,16.22,16.16,16.21,6576900.0,12.9057,12.9376,12.8897,12.9296,6576900.0
2014-08-21 15:20:00,16.21,16.21,16.16,16.18,4494100.0,12.9296,12.9296,12.8897,12.9057,4494100.0
2014-08-21 15:30:00,16.19,16.19,16.13,16.13,6453500.0,12.9137,12.9137,12.8658,12.8658,6453500.0
2014-08-21 15:40:00,16.13,16.2,16.13,16.19,8719800.0,12.8658,12.9216,12.8658,12.9137,8719800.0
2014-08-21 15:50:00,16.19,16.2,16.16,16.16,9463800.0,12.9137,12.9216,12.8897,12.8897,9463800.0
2014-08-22 09:30:00,16.16,16.18,16.05,16.1,10233900.0,12.8897,12.9057,12.802,12.8419,10233900.0
2014-08-22 09:40:00,16.1,16.15,16.07,16.12,6530800.0,12.8419,12.8818,12.818,12.8578,6530800.0
2014-08-22 09:50:00,16.12,16.22,16.1,16.22,6606200.0,12.8578,12.9376,12.8419,12.9376,6606200.0
2014-08-22 10:00:00,16.22,16.28,16.16,16.28,8596900.0,12.9376,12.9855,12.8897,12.9855,8596900.0
2014-08-22 10:10:00,16.28,16.29,16.24,16.25,7743700.0,12.9855,12.9934,12.9535,12.9615,7743700.0
2014-08-22 10:20:00,16.25,16.27,16.23,16.23,4106200.0,12.9615,12.9775,12.9456,12.9456,4106200.0
2014-08-22 10:30:00,16.23,16.28,16.22,16.23,3618200.0,12.9456,12.9855,12.9376,12.9456,3618200.0
2014-08-22 10:40:00,16.23,16.24,16.18,16.21,3457300.0,12.9456,12.9535,12.9057,12.9296,3457300.0
2014-08-22 10:50:00,16.21,16.21,16.11,16.11,3539000.0,12.9296,12.9296,12.8499,12.8499,3539000.0
2014-08-22 11:00:00,16.11,16.14,16.08,16.14,5665200.0,12.8499,12.8738,12.8259,12.8738,5665200.0
2014-08-22 11:10:00,16.14,16.15,16.12,16.12,2137700.0,12.8738,12.8818,12.8578,12.8578,2137700.0
2014-08-22 11:20:00,16.12,16.18,16.12,16.17,1940600.0,12.8578,12.9057,12.8578,12.8977,1940600.0
2014-08-22 11:30:00,16.16,16.2,16.16,16.17,1883400.0,12.8897,12.9216,12.8897,12.8977,1883400.0
2014-08-22 11:40:00,16.17,16.19,16.17,16.17,1148900.0,12.8977,12.9137,12.8977,12.8977,1148900.0
2014-08-22 11:50:00,16.17,16.21,16.17,16.19,1816500.0,12.8977,12.9296,12.8977,12.9137,1816500.0
2014-08-22 12:00:00,16.19,16.2,16.16,16.16,1059800.0,12.9137,12.9216,12.8897,12.8897,1059800.0
2014-08-22 12:10:00,16.16,16.17,16.15,16.16,1249800.0,12.8897,12.8977,12.8818,12.8897,1249800.0
2014-08-22 12:20:00,16.15,16.18,16.15,16.17,1184400.0,12.8818,12.9057,12.8818,12.8977,1184400.0
2014-08-22 12:30:00,16.18,16.22,16.17,16.19,1673400.0,12.9057,12.9376,12.8977,12.9137,1673400.0
2014-08-22 12:40:00,16.19,16.21,16.18,16.2,1307600.0,12.9137,12.9296,12.9057,12.9216,1307600.0
2014-08-22 12:50:00,16.2,16.2,16.19,16.2,322400.0,12.9216,12.9216,12.9137,12.9216,322400.0
2014-08-22 13:00:00,16.19,16.2,16.18,16.19,892500.0,12.9137,12.9216,12.9057,12.9137,892500.0
2014-08-22 13:10:00,16.19,16.21,16.19,16.2,1059100.0,12.9137,12.9296,12.9137,12.9216,1059100.0
2014-08-22 13:20:00,16.2,16.2,16.18,16.2,861500.0,12.9216,12.9216,12.9057,12.9216,861500.0
2014-08-22 13:30:00,16.19,16.21,16.19,16.19,726100.0,12.9137,12.9296,12.9137,12.9137,726100.0
2014-08-22 13:40:00,16.2,16.21,16.19,16.2,844500.0,12.9216,12.9296,12.9137,12.9216,844500.0
2014-08-22 13:50:00,16.2,16.2,16.16,16.17,1617200.0,12.9216,12.9216,12.8897,12.8977,1617200.0
2014-08-22 14:00:00,16.16,16.17,16.13,16.15,1607700.0,12.8897,12.8977,12.8658,12.8818,1607700.0
2014-08-22 14:10:00,16.14,16.15,16.12,16.14,1110900.0,12.8738,12.8818,12.8578,12.8738,1110900.0
2014-08-22 14:20:00,16.14,16.16,16.13,16.14,1219200.0,12.8738,12.8897,12.8658,12.8738,1219200.0
2014-08-22 14:30:00,16.14,16.15,16.12,16.12,957600.0,12.8738,12.8818,12.8578,12.8578,957600.0
2014-08-22 14:40:00,16.12,16.14,16.1,16.11,1288200.0,12.8578,12.8738,12.8419,12.8499,1288200.0
2014-08-22 14:50:00,16.11,16.13,16.1,16.13,1005600.0,12.8499,12.8658,12.8419,12.8658,1005600.0
2014-08-22 15:00:00,16.13,16.17,16.12,16.16,1538300.0,12.8658,12.8977,12.8578,12.8897,1538300.0
2014-08-22 15:10:00,16.16,16.18,16.15,16.16,1192100.0,12.8897,12.9057,12.8818,12.8897,1192100.0
2014-08-22 15:20:00,16.16,16.17,16.16,16.16,563100.0,12.8897,12.8977,12.8897,12.8897,563100.0
2014-08-22 15:30:00,16.16,16.17,16.13,16.14,1598700.0,12.8897,12.8977,12.8658,12.8738,1598700.0
2014-08-22 15:40:00,16.14,16.15,16.11,16.12,2566500.0,12.8738,12.8818,12.8499,12.8578,2566500.0
2014-08-22 15:50:00,16.11,16.13,16.11,16.13,3963100.0,12.8499,12.8658,12.8499,12.8658,3963100.0
2014-08-25 09:30:00,16.27,16.35,16.22,16.23,7187500.0,12.9775,13.0413,12.9376,12.9456,7187500.0
2014-08-25 09:40:00,16.22,16.32,16.2,16.3,3249100.0,12.9376,13.0174,12.9216,13.0014,3249100.0
2014-08-25 09:50:00,16.31,16.34,16.3,16.33,1944300.0,13.0094,13.0333,13.0014,13.0253,1944300.0
2014-08-25 10:00:00,16.33,16.36,16.33,16.34,5129000.0,13.0253,13.0493,13.0253,13.0333,5129000.0
2014-08-25 10:10:00,16.34,16.35,16.3,16.3,1941700.0,13.0333,13.0413,13.0014,13.0014,1941700.0
2014-08-25 10:20:00,16.3,16.32,16.27,16.32,3303800.0,13.0014,13.0174,12.9775,13.0174,3303800.0
2014-08-25 10:30:00,16.32,16.35,16.31,16.35,3046200.0,13.0174,13.0413,13.0094,13.0413,3046200.0
2014-08-25 10:40:00,16.35,16.38,16.34,16.36,4464800.0,13.0413,13.0652,13.0333,13.0493,4464800.0
2014-08-25 10:50:00,16.35,16.37,16.34,16.36,1862500.0,13.0413,13.0572,13.0333,13.0493,1862500.0
2014-08-25 11:00:00,16.36,16.39,16.36,16.39,3017500.0,13.0493,13.0732,13.0493,13.0732,3017500.0
2014-08-25 11:10:00,16.39,16.39,16.34,16.35,1692600.0,13.0732,13.0732,13.0333,13.0413,1692600.0
2014-08-25 11:20:00,16.35,16.38,16.35,16.38,2115900.0,13.0413,13.0652,13.0413,13.0652,2115900.0
2014-08-25 11:30:00,16.38,16.39,16.37,16.39,1648600.0,13.0652,13.0732,13.0572,13.0732,1648600.0
2014-08-25 11:40:00,16.39,16.4,16.38,16.39,1590100.0,13.0732,13.0812,13.0652,13.0732,1590100.0
2014-08-25 11:50:00,16.39,16.39,16.36,16.37,1656100.0,13.0732,13.0732,13.0493,13.0572,1656100.0
2014-08-25 12:00:00,16.37,16.38,16.31,16.32,3497100.0,13.0572,13.0652,13.0094,13.0174,3497100.0
2014-08-25 12:10:00,16.32,16.33,16.31,16.32,723400.0,13.0174,13.0253,13.0094,13.0174,723400.0
2014-08-25 12:20:00,16.32,16.33,16.3,16.31,894400.0,13.0174,13.0253,13.0014,13.0094,894400.0
2014-08-25 12:30:00,16.31,16.32,16.3,16.31,1784400.0,13.0094,13.0174,13.0014,13.0094,1784400.0
2014-08-25 12:40:00,16.32,16.32,16.3,16.32,1204200.0,13.0174,13.0174,13.0014,13.0174,1204200.0
2014-08-25 12:50:00,16.32,16.32,16.3,16.3,564200.0,13.0174,13.0174,13.0014,13.0014,564200.0
2014-08-25 13:00:00,16.31,16.32,16.3,16.31,1418200.0,13.0094,13.0174,13.0014,13.0094,1418200.0
2014-08-25 13:10:00,16.31,16.34,16.31,16.32,1410200.0,13.0094,13.0333,13.0094,13.0174,1410200.0
2014-08-25 13:20:00,16.32,16.34,16.32,16.33,851500.0,13.0174,13.0333,13.0174,13.0253,851500.0
2014-08-25 13:30:00,16.34,16.35,16.33,16.34,814900.0,13.0333,13.0413,13.0253,13.0333,814900.0
2014-08-25 13:40:00,16.34,16.35,16.33,16.34,614500.0,13.0333,13.0413,13.0253,13.0333,614500.0
2014-08-25 13:50:00,16.34,16.36,16.33,16.36,1014400.0,13.0333,13.0493,13.0253,13.0493,1014400.0
2014-08-25 14:00:00,16.35,16.36,16.34,16.35,1023600.0,13.0413,13.0493,13.0333,13.0413,1023600.0
2014-08-25 14:10:00,16.36,16.36,16.34,16.36,765400.0,13.0493,13.0493,13.0333,13.0493,765400.0
2014-08-25 14:20:00,16.36,16.39,16.35,16.39,2153000.0,13.0493,13.0732,13.0413,13.0732,2153000.0
2014-08-25 14:30:00,16.39,16.39,16.37,16.39,1035300.0,13.0732,13.0732,13.0572,13.0732,1035300.0
2014-08-25 14:40:00,16.39,16.4,16.38,16.38,2004800.0,13.0732,13.0812,13.0652,13.0652,2004800.0
2014-08-25 14:50:00,16.39,16.4,16.38,16.39,1588000.0,13.0732,13.0812,13.0652,13.0732,1588000.0
2014-08-25 15:00:00,16.39,16.39,16.34,16.34,2125200.0,13.0732,13.0732,13.0333,13.0333,2125200.0
2014-08-25 15:10:00,16.34,16.35,16.33,16.34,1678300.0,13.0333,13.0413,13.0253,13.0333,1678300.0
2014-08-25 15:20:00,16.34,16.34,16.29,16.3,3460000.0,13.0333,13.0333,12.9934,13.0014,3460000.0
2014-08-25 15:30:00,16.31,16.32,16.29,16.32,1423900.0,13.0094,13.0174,12.9934,13.0174,1423900.0
2014-08-25 15:40:00,16.32,16.32,16.29,16.3,2812700.0,13.0174,13.0174,12.9934,13.0014,2812700.0
2014-08-25 15:50:00,16.29,16.3,16.28,16.3,4298700.0,12.9934,13.0014,12.9855,13.0014,4298700.0
2014-08-26 09:30:00,16.33,16.38,16.33,16.38,3453800.0,13.0253,13.0652,13.0253,13.0652,3453800.0
2014-08-26 09:40:00,16.38,16.4,16.37,16.4,2776800.0,13.0652,13.0812,13.0572,13.0812,2776800.0
2014-08-26 09:50:00,16.4,16.42,16.39,16.41,2406800.0,13.0812,13.0971,13.0732,13.0891,2406800.0
2014-08-26 10:00:00,16.41,16.43,16.4,16.41,2451100.0,13.0891,13.1051,13.0812,13.0891,2451100.0
2014-08-26 10:10:00,16.41,16.46,16.41,16.46,3126900.0,13.0891,13.129,13.0891,13.129,3126900.0
2014-08-26 10:20:00,16.46,16.46,16.42,16.45,3059200.0,13.129,13.129,13.0971,13.1211,3059200.0
2014-08-26 10:30:00,16.44,16.45,16.42,16.44,2263000.0,13.1131,13.1211,13.0971,13.1131,2263000.0
2014-08-26 10:40:00,16.44,16.46,16.43,16.46,1711700.0,13.1131,13.129,13.1051,13.129,1711700.0
2014-08-26 10:50:00,16.45,16.46,16.43,16.43,1486200.0,13.1211,13.129,13.1051,13.1051,1486200.0
2014-08-26 11:00:00,16.44,16.46,16.43,16.46,2365200.0,13.1131,13.129,13.1051,13.129,2365200.0
2014-08-26 11:10:00,16.46,16.46,16.43,16.44,1619300.0,13.129,13.129,13.1051,13.1131,1619300.0
2014-08-26 11:20:00,16.44,16.44,16.41,16.41,2496000.0,13.1131,13.1131,13.0891,13.0891,2496000.0
2014-08-26 11:30:00,16.41,16.42,16.37,16.39,2305400.0,13.0891,13.0971,13.0572,13.0732,2305400.0
2014-08-26 11:40:00,16.4,16.4,16.37,16.38,1626700.0,13.0812,13.0812,13.0572,13.0652,1626700.0
2014-08-26 11:50:00,16.38,16.39,16.37,16.38,1519700.0,13.0652,13.0732,13.0572,13.0652,1519700.0
2014-08-26 12:00:00,16.38,16.39,16.37,16.39,723000.0,13.0652,13.0732,13.0572,13.0732,723000.0
2014-08-26 12:10:00,16.38,16.39,16.37,16.39,975200.0,13.0652,13.0732,13.0572,13.0732,975200.0
2014-08-26 12:20:00,16.39,16.39,16.38,16.39,625800.0,13.0732,13.0732,13.0652,13.0732,625800.0
2014-08-26 12:30:00,16.38,16.38,16.37,16.38,799500.0,13.0652,13.0652,13.0572,13.0652,799500.0
2014-08-26 12:40:00,16.38,16.38,16.34,16.34,1211700.0,13.0652,13.0652,13.0333,13.0333,1211700.0
2014-08-26 12:50:00,16.35,16.37,16.34,16.36,1099100.0,13.0413,13.0572,13.0333,13.0493,1099100.0
2014-08-26 13:00:00,16.36,16.36,16.34,16.34,645300.0,13.0493,13.0493,13.0333,13.0333,645300.0
2014-08-26 13:10:00,16.34,16.35,16.34,16.35,715100.0,13.0333,13.0413,13.0333,13.0413,715100.0
2014-08-26 13:20:00,16.34,16.37,16.33,16.36,1655700.0,13.0333,13.0572,13.0253,13.0493,1655700.0
2014-08-26 13:30:00,16.36,16.38,16.34,16.36,1761400.0,13.0493,13.0652,13.0333,13.0493,1761400.0
2014-08-26 13:40:00,16.35,16.36,16.35,16.36,349600.0,13.0413,13.0493,13.0413,13.0493,349600.0
2014-08-26 13:50:00,16.36,16.36,16.35,16.35,422800.0,13.0493,13.0493,13.0413,13.0413,422800.0
2014-08-26 14:00:00,16.36,16.36,16.35,16.35,468100.0,13.0493,13.0493,13.0413,13.0413,468100.0
2014-08-26 14:10:00,16.35,16.36,16.33,16.34,1377600.0,13.0413,13.0493,13.0253,13.0333,1377600.0
2014-08-26 14:20:00,16.33,16.35,16.33,16.35,427100.0,13.0253,13.0413,13.0253,13.0413,427100.0
2014-08-26 14:30:00,16.34,16.35,16.33,16.34,585000.0,13.0333,13.0413,13.0253,13.0333,585000.0
2014-08-26 14:40:00,16.34,16.37,16.33,16.37,784700.0,13.0333,13.0572,13.0253,13.0572,784700.0
2014-08-26 14:50:00,16.37,16.37,16.36,16.36,379500.0,13.0572,13.0572,13.0493,13.0493,379500.0
2014-08-26 15:00:00,16.37,16.37,16.34,16.36,2809300.0,13.0572,13.0572,13.0333,13.0493,2809300.0
2014-08-26 15:10:00,16.35,16.36,16.35,16.36,672700.0,13.0413,13.0493,13.0413,13.0493,672700.0
2014-08-26 15:20:00,16.36,16.36,16.34,16.35,765000.0,13.0493,13.0493,13.0333,13.0413,765000.0
2014-08-26 15:30:00,16.34,16.35,16.34,16.35,605300.0,13.0333,13.0413,13.0333,13.0413,605300.0
2014-08-26 15:40:00,16.34,16.35,16.34,16.34,1593200.0,13.0333,13.0413,13.0333,13.0333,1593200.0
2014-08-26 15:50:00,16.34,16.35,16.32,16.32,3228200.0,13.0333,13.0413,13.0174,13.0174,3228200.0
2014-08-27 09:30:00,16.38,16.39,16.34,16.35,2724300.0,13.0652,13.0732,13.0333,13.0413,2724300.0
2014-08-27 09:40:00,16.35,16.36,16.33,16.34,1821000.0,13.0413,13.0493,13.0253,13.0333,1821000.0
2014-08-27 09:50:00,16.33,16.36,16.33,16.34,1691700.0,13.0253,13.0493,13.0253,13.0333,1691700.0
2014-08-27 10:00:00,16.33,16.35,16.31,16.35,2518800.0,13.0253,13.0413,13.0094,13.0413,2518800.0
2014-08-27 10:10:00,16.35,16.35,16.31,16.32,2735800.0,13.0413,13.0413,13.0094,13.0174,2735800.0
2014-08-27 10:20:00,16.32,16.34,16.31,16.32,1359600.0,13.0174,13.0333,13.0094,13.0174,1359600.0
2014-08-27 10:30:00,16.32,16.32,16.29,16.3,1647500.0,13.0174,13.0174,12.9934,13.0014,1647500.0
2014-08-27 10:40:00,16.3,16.32,16.28,16.3,1475900.0,13.0014,13.0174,12.9855,13.0014,1475900.0
2014-08-27 10:50:00,16.3,16.31,16.28,16.29,1110000.0,13.0014,13.0094,12.9855,12.9934,1110000.0
2014-08-27 11:00:00,16.29,16.31,16.28,16.28,1319100.0,12.9934,13.0094,12.9855,12.9855,1319100.0
2014-08-27 11:10:00,16.28,16.29,16.26,16.28,1466100.0,12.9855,12.9934,12.9695,12.9855,1466100.0
2014-08-27 11:20:00,16.28,16.29,16.27,16.28,796500.0,12.9855,12.9934,12.9775,12.9855,796500.0
2014-08-27 11:30:00,16.27,16.28,16.26,16.28,742000.0,12.9775,12.9855,12.9695,12.9855,742000.0
2014-08-27 11:40:00,16.28,16.29,16.27,16.28,683300.0,12.9855,12.9934,12.9775,12.9855,683300.0
2014-08-27 11:50:00,16.29,16.29,16.27,16.27,600800.0,12.9934,12.9934,12.9775,12.9775,600800.0
2014-08-27 12:00:00,16.28,16.29,16.26,16.27,861200.0,12.9855,12.9934,12.9695,12.9775,861200.0
2014-08-27 12:10:00,16.27,16.27,16.24,16.24,1923100.0,12.9775,12.9775,12.9535,12.9535,1923100.0
2014-08-27 12:20:00,16.25,16.25,16.24,16.25,421700.0,12.9615,12.9615,12.9535,12.9615,421700.0
2014-08-27 12:30:00,16.24,16.25,16.22,16.23,1636100.0,12.9535,12.9615,12.9376,12.9456,1636100.0
2014-08-27 12:40:00,16.22,16.25,16.22,16.25,995500.0,12.9376,12.9615,12.9376,12.9615,995500.0
2014-08-27 12:50:00,16.25,16.25,16.24,16.25,537300.0,12.9615,12.9615,12.9535,12.9615,537300.0
2014-08-27 13:00:00,16.25,16.25,16.24,16.25,1138700.0,12.9615,12.9615,12.9535,12.9615,1138700.0
2014-08-27 13:10:00,16.25,16.25,16.23,16.23,566600.0,12.9615,12.9615,12.9456,12.9456,566600.0
2014-08-27 13:20:00,16.23,16.24,16.22,16.23,693300.0,12.9456,12.9535,12.9376,12.9456,693300.0
2014-08-27 13:30:00,16.23,16.23,16.22,16.23,484800.0,12.9456,12.9456,12.9376,12.9456,484800.0
2014-08-27 13:40:00,16.23,16.23,16.22,16.23,831300.0,12.9456,12.9456,12.9376,12.9456,831300.0
2014-08-27 13:50:00,16.23,16.23,16.22,16.23,881300.0,12.9456,12.9456,12.9376,12.9456,881300.0
2014-08-27 14:00:00,16.23,16.24,16.22,16.23,1458600.0,12.9456,12.9535,12.9376,12.9456,1458600.0
2014-08-27 14:10:00,16.23,16.23,16.2,16.2,2323400.0,12.9456,12.9456,12.9216,12.9216,2323400.0
2014-08-27 14:20:00,16.2,16.21,16.18,16.2,2392600.0,12.9216,12.9296,12.9057,12.9216,2392600.0
2014-08-27 14:30:00,16.2,16.2,16.19,16.2,333600.0,12.9216,12.9216,12.9137,12.9216,333600.0
2014-08-27 14:40:00,16.2,16.2,16.16,16.17,1747200.0,12.9216,12.9216,12.8897,12.8977,1747200.0
2014-08-27 14:50:00,16.18,16.18,16.15,16.16,1508300.0,12.9057,12.9057,12.8818,12.8897,1508300.0
2014-08-27 15:00:00,16.15,16.17,16.14,16.16,1898100.0,12.8818,12.8977,12.8738,12.8897,1898100.0
2014-08-27 15:10:00,16.16,16.18,16.16,16.17,827500.0,12.8897,12.9057,12.8897,12.8977,827500.0
2014-08-27 15:20:00,16.18,16.18,16.16,16.18,979500.0,12.9057,12.9057,12.8897,12.9057,979500.0
2014-08-27 15:30:00,16.17,16.18,16.16,16.18,1308100.0,12.8977,12.9057,12.8897,12.9057,1308100.0
2014-08-27 15:40:00,16.18,16.2,16.17,16.18,2496200.0,12.9057,12.9216,12.8977,12.9057,2496200.0
2014-08-27 15:50:00,16.18,16.2,16.18,16.19,3285300.0,12.9057,12.9216,12.9057,12.9137,3285300.0
2014-08-28 09:30:00,16.1,16.1,16.03,16.06,4644800.0,12.8419,12.8419,12.786,12.81,4644800.0
2014-08-28 09:40:00,16.05,16.07,16.04,16.04,2859200.0,12.802,12.818,12.794,12.794,2859200.0
2014-08-28 09:50:00,16.05,16.09,16.04,16.07,2855600.0,12.802,12.8339,12.794,12.818,2855600.0
2014-08-28 10:00:00,16.07,16.08,16.06,16.06,1581700.0,12.818,12.8259,12.81,12.81,1581700.0
2014-08-28 10:10:00,16.07,16.07,16.02,16.02,2616300.0,12.818,12.818,12.7781,12.7781,2616300.0
2014-08-28 10:20:00,16.03,16.04,16.02,16.03,2244600.0,12.786,12.794,12.7781,12.786,2244600.0
2014-08-28 10:30:00,16.03,16.03,16.01,16.01,1229600.0,12.786,12.786,12.7701,12.7701,1229600.0
2014-08-28 10:40:00,16.01,16.04,16.0,16.03,3223200.0,12.7701,12.794,12.7621,12.786,3223200.0
2014-08-28 10:50:00,16.03,16.03,16.02,16.02,659100.0,12.786,12.786,12.7781,12.7781,659100.0
2014-08-28 11:00:00,16.03,16.06,16.02,16.06,1910500.0,12.786,12.81,12.7781,12.81,1910500.0
2014-08-28 11:10:00,16.05,16.06,16.05,16.05,954400.0,12.802,12.81,12.802,12.802,954400.0
2014-08-28 11:20:00,16.05,16.06,16.02,16.03,2682700.0,12.802,12.81,12.7781,12.786,2682700.0
2014-08-28 11:30:00,16.03,16.05,16.02,16.05,823100.0,12.786,12.802,12.7781,12.802,823100.0
2014-08-28 11:40:00,16.05,16.06,16.04,16.05,1282600.0,12.802,12.81,12.794,12.802,1282600.0
2014-08-28 11:50:00,16.04,16.09,16.04,16.08,3348300.0,12.794,12.8339,12.794,12.8259,3348300.0
2014-08-28 12:00:00,16.08,16.09,16.07,16.07,671400.0,12.8259,12.8339,12.818,12.818,671400.0
2014-08-28 12:10:00,16.07,16.09,16.07,16.08,1680200.0,12.818,12.8339,12.818,12.8259,1680200.0
2014-08-28 12:20:00,16.08,16.09,16.06,16.06,982200.0,12.8259,12.8339,12.81,12.81,982200.0
2014-08-28 12:30:00,16.07,16.07,16.05,16.07,830300.0,12.818,12.818,12.802,12.818,830300.0
2014-08-28 12:40:00,16.07,16.08,16.06,16.07,554000.0,12.818,12.8259,12.81,12.818,554000.0
2014-08-28 12:50:00,16.07,16.07,16.05,16.05,420800.0,12.818,12.818,12.802,12.802,420800.0
2014-08-28 13:00:00,16.05,16.06,16.05,16.05,218800.0,12.802,12.81,12.802,12.802,218800.0
2014-08-28 13:10:00,16.05,16.07,16.05,16.06,732800.0,12.802,12.818,12.802,12.81,732800.0
2014-08-28 13:20:00,16.06,16.06,16.05,16.05,437600.0,12.81,12.81,12.802,12.802,437600.0
2014-08-28 13:30:00,16.05,16.06,16.03,16.05,1212500.0,12.802,12.81,12.786,12.802,1212500.0
2014-08-28 13:40:00,16.05,16.05,16.04,16.04,800300.0,12.802,12.802,12.794,12.794,800300.0
2014-08-28 13:50:00,16.04,16.05,16.04,16.04,462800.0,12.794,12.802,12.794,12.794,462800.0
2014-08-28 14:00:00,16.04,16.05,16.04,16.04,350400.0,12.794,12.802,12.794,12.794,350400.0
2014-08-28 14:10:00,16.04,16.05,16.03,16.03,516800.0,12.794,12.802,12.786,12.786,516800.0
2014-08-28 14:20:00,16.03,16.04,16.02,16.04,1354300.0,12.786,12.794,12.7781,12.794,1354300.0
2014-08-28 14:30:00,16.04,16.05,16.03,16.03,744000.0,12.794,12.802,12.786,12.786,744000.0
2014-08-28 14:40:00,16.03,16.04,16.03,16.03,430000.0,12.786,12.794,12.786,12.786,430000.0
2014-08-28 14:50:00,16.03,16.04,16.02,16.02,1116700.0,12.786,12.794,12.7781,12.7781,1116700.0
2014-08-28 15:00:00,16.02,16.03,16.0,16.0,1389400.0,12.7781,12.786,12.7621,12.7621,1389400.0
2014-08-28 15:10:00,16.01,16.02,15.99,16.01,2434900.0,12.7701,12.7781,12.7541,12.7701,2434900.0
2014-08-28 15:20:00,16.02,16.03,16.01,16.03,666500.0,12.7781,12.786,12.7701,12.786,666500.0
2014-08-28 15:30:00,16.02,16.03,16.02,16.03,1268600.0,12.7781,12.786,12.7781,12.786,1268600.0
2014-08-28 15:40:00,16.03,16.03,16.02,16.02,1596400.0,12.786,12.786,12.7781,12.7781,1596400.0
2014-08-28 15:50:00,16.02,16.03,16.01,16.02,3985100.0,12.7781,12.786,12.7701,12.7781,3985100.0
2014-08-29 09:30:00,16.05,16.09,16.04,16.07,2230800.0,12.802,12.8339,12.794,12.818,2230800.0
2014-08-29 09:40:00,16.07,16.08,16.05,16.06,1577300.0,12.818,12.8259,12.802,12.81,1577300.0
2014-08-29 09:50:00,16.06,16.08,16.05,16.08,1386100.0,12.81,12.8259,12.802,12.8259,1386100.0
2014-08-29 10:00:00,16.08,16.08,16.06,16.07,1113600.0,12.8259,12.8259,12.81,12.818,1113600.0
2014-08-29 10:10:00,16.07,16.07,16.04,16.06,1072000.0,12.818,12.818,12.794,12.81,1072000.0
2014-08-29 10:20:00,16.05,16.06,16.02,16.03,1265200.0,12.802,12.81,12.7781,12.786,1265200.0
2014-08-29 10:30:00,16.03,16.05,16.02,16.05,830300.0,12.786,12.802,12.7781,12.802,830300.0
2014-08-29 10:40:00,16.05,16.05,16.03,16.05,831500.0,12.802,12.802,12.786,12.802,831500.0
2014-08-29 10:50:00,16.05,16.05,16.03,16.03,740700.0,12.802,12.802,12.786,12.786,740700.0
2014-08-29 11:00:00,16.04,16.04,16.02,16.03,1060900.0,12.794,12.794,12.7781,12.786,1060900.0
2014-08-29 11:10:00,16.04,16.07,16.03,16.06,1879900.0,12.794,12.818,12.786,12.81,1879900.0
2014-08-29 11:20:00,16.06,16.09,16.06,16.09,1181700.0,12.81,12.8339,12.81,12.8339,1181700.0
2014-08-29 11:30:00,16.08,16.12,16.07,16.11,1603600.0,12.8259,12.8578,12.818,12.8499,1603600.0
2014-08-29 11:40:00,16.12,16.14,16.11,16.12,1465500.0,12.8578,12.8738,12.8499,12.8578,1465500.0
2014-08-29 11:50:00,16.13,16.13,16.11,16.13,886900.0,12.8658,12.8658,12.8499,12.8658,886900.0
2014-08-29 12:00:00,16.13,16.14,16.12,16.12,899200.0,12.8658,12.8738,12.8578,12.8578,899200.0
2014-08-29 12:10:00,16.12,16.13,16.1,16.11,721400.0,12.8578,12.8658,12.8419,12.8499,721400.0
2014-08-29 12:20:00,16.11,16.11,16.09,16.1,691700.0,12.8499,12.8499,12.8339,12.8419,691700.0
2014-08-29 12:30:00,16.1,16.11,16.09,16.1,1353200.0,12.8419,12.8499,12.8339,12.8419,1353200.0
2014-08-29 12:40:00,16.1,16.11,16.09,16.1,398200.0,12.8419,12.8499,12.8339,12.8419,398200.0
2014-08-29 12:50:00,16.11,16.11,16.09,16.1,501100.0,12.8499,12.8499,12.8339,12.8419,501100.0
2014-08-29 13:00:00,16.09,16.1,16.09,16.09,383900.0,12.8339,12.8419,12.8339,12.8339,383900.0
2014-08-29 13:10:00,16.09,16.1,16.09,16.1,229900.0,12.8339,12.8419,12.8339,12.8419,229900.0
2014-08-29 13:20:00,16.09,16.1,16.07,16.07,961400.0,12.8339,12.8419,12.818,12.818,961400.0
2014-08-29 13:30:00,16.07,16.08,16.07,16.07,314800.0,12.818,12.8259,12.818,12.818,314800.0
2014-08-29 13:40:00,16.07,16.08,16.07,16.08,336600.0,12.818,12.8259,12.818,12.8259,336600.0
2014-08-29 13:50:00,16.07,16.08,16.05,16.05,517100.0,12.818,12.8259,12.802,12.802,517100.0
2014-08-29 14:00:00,16.06,16.07,16.05,16.07,518900.0,12.81,12.818,12.802,12.818,518900.0
2014-08-29 14:10:00,16.06,16.07,16.05,16.05,255300.0,12.81,12.818,12.802,12.802,255300.0
2014-08-29 14:20:00,16.06,16.07,16.05,16.05,808100.0,12.81,12.818,12.802,12.802,808100.0
2014-08-29 14:30:00,16.05,16.06,16.04,16.04,580900.0,12.802,12.81,12.794,12.794,580900.0
2014-08-29 14:40:00,16.04,16.05,16.02,16.04,1378600.0,12.794,12.802,12.7781,12.794,1378600.0
2014-08-29 14:50:00,16.04,16.04,16.03,16.03,500600.0,12.794,12.794,12.786,12.786,500600.0
2014-08-29 15:00:00,16.04,16.04,16.03,16.03,859900.0,12.794,12.794,12.786,12.786,859900.0
2014-08-29 15:10:00,16.03,16.04,16.03,16.04,465300.0,12.786,12.794,12.786,12.794,465300.0
2014-08-29 15:20:00,16.04,16.05,16.03,16.04,1205200.0,12.794,12.802,12.786,12.794,1205200.0
2014-08-29 15:30:00,16.04,16.06,16.03,16.05,1411600.0,12.794,12.81,12.786,12.802,1411600.0
2014-08-29 15:40:00,16.06,16.07,16.04,16.06,2412400.0,12.81,12.818,12.794,12.81,2412400.0
2014-08-29 15:50:00,16.07,16.09,16.06,16.08,5609000.0,12.818,12.8339,12.81,12.8259,5609000.0
2014-09-02 09:30:00,16.14,16.18,16.11,16.12,3659100.0,12.8738,12.9057,12.8499,12.8578,3659100.0
2014-09-02 09:40:00,16.11,16.12,16.06,16.09,2008400.0,12.8499,12.8578,12.81,12.8339,2008400.0
2014-09-02 09:50:00,16.09,16.09,16.06,16.09,1476000.0,12.8339,12.8339,12.81,12.8339,1476000.0
2014-09-02 10:00:00,16.09,16.12,16.07,16.12,2099300.0,12.8339,12.8578,12.818,12.8578,2099300.0
2014-09-02 10:10:00,16.12,16.14,16.11,16.14,1410900.0,12.8578,12.8738,12.8499,12.8738,1410900.0
2014-09-02 10:20:00,16.14,16.16,16.13,16.14,1620500.0,12.8738,12.8897,12.8658,12.8738,1620500.0
2014-09-02 10:30:00,16.14,16.15,16.13,16.14,1009500.0,12.8738,12.8818,12.8658,12.8738,1009500.0
2014-09-02 10:40:00,16.14,16.17,16.14,16.16,1522500.0,12.8738,12.8977,12.8738,12.8897,1522500.0
2014-09-02 10:50:00,16.17,16.19,16.16,16.19,1449000.0,12.8977,12.9137,12.8897,12.9137,1449000.0
2014-09-02 11:00:00,16.19,16.19,16.17,16.18,1615900.0,12.9137,12.9137,12.8977,12.9057,1615900.0
2014-09-02 11:10:00,16.17,16.18,16.14,16.14,1085600.0,12.8977,12.9057,12.8738,12.8738,1085600.0
2014-09-02 11:20:00,16.14,16.16,16.14,16.16,1252800.0,12.8738,12.8897,12.8738,12.8897,1252800.0
2014-09-02 11:30:00,16.16,16.16,16.15,16.15,365900.0,12.8897,12.8897,12.8818,12.8818,365900.0
2014-09-02 11:40:00,16.16,16.16,16.14,16.14,1054200.0,12.8897,12.8897,12.8738,12.8738,1054200.0
2014-09-02 11:50:00,16.14,16.15,16.12,16.14,1259000.0,12.8738,12.8818,12.8578,12.8738,1259000.0
2014-09-02 12:00:00,16.14,16.15,16.13,16.14,675900.0,12.8738,12.8818,12.8658,12.8738,675900.0
2014-09-02 12:10:00,16.14,16.16,16.14,16.16,747500.0,12.8738,12.8897,12.8738,12.8897,747500.0
2014-09-02 12:20:00,16.16,16.16,16.15,16.15,678400.0,12.8897,12.8897,12.8818,12.8818,678400.0
2014-09-02 12:30:00,16.16,16.16,16.13,16.14,1563800.0,12.8897,12.8897,12.8658,12.8738,1563800.0
2014-09-02 12:40:00,16.14,16.15,16.13,16.14,933700.0,12.8738,12.8818,12.8658,12.8738,933700.0
2014-09-02 12:50:00,16.14,16.15,16.12,16.13,934800.0,12.8738,12.8818,12.8578,12.8658,934800.0
2014-09-02 13:00:00,16.13,16.13,16.11,16.11,884300.0,12.8658,12.8658,12.8499,12.8499,884300.0
2014-09-02 13:10:00,16.11,16.12,16.11,16.12,582800.0,12.8499,12.8578,12.8499,12.8578,582800.0
2014-09-02 13:20:00,16.11,16.12,16.1,16.11,574400.0,12.8499,12.8578,12.8419,12.8499,574400.0
2014-09-02 13:30:00,16.11,16.12,16.1,16.12,556500.0,12.8499,12.8578,12.8419,12.8578,556500.0
2014-09-02 13:40:00,16.12,16.12,16.11,16.11,386500.0,12.8578,12.8578,12.8499,12.8499,386500.0
2014-09-02 13:50:00,16.11,16.12,16.1,16.12,1169200.0,12.8499,12.8578,12.8419,12.8578,1169200.0
2014-09-02 14:00:00,16.12,16.15,16.11,16.15,943300.0,12.8578,12.8818,12.8499,12.8818,943300.0
2014-09-02 14:10:00,16.14,16.16,16.14,16.16,862700.0,12.8738,12.8897,12.8738,12.8897,862700.0
2014-09-02 14:20:00,16.16,16.16,16.15,16.16,517500.0,12.8897,12.8897,12.8818,12.8897,517500.0
2014-09-02 14:30:00,16.16,16.17,16.15,16.16,1645800.0,12.8897,12.8977,12.8818,12.8897,1645800.0
2014-09-02 14:40:00,16.16,16.17,16.16,16.17,476200.0,12.8897,12.8977,12.8897,12.8977,476200.0
2014-09-02 14:50:00,16.17,16.21,16.16,16.2,2183200.0,12.8977,12.9296,12.8897,12.9216,2183200.0
2014-09-02 15:00:00,16.21,16.23,16.2,16.21,1539800.0,12.9296,12.9456,12.9216,12.9296,1539800.0
2014-09-02 15:10:00,16.21,16.24,16.21,16.23,1985600.0,12.9296,12.9535,12.9296,12.9456,1985600.0
2014-09-02 15:20:00,16.23,16.24,16.22,16.23,1482300.0,12.9456,12.9535,12.9376,12.9456,1482300.0
2014-09-02 15:30:00,16.23,16.24,16.2,16.22,2223200.0,12.9456,12.9535,12.9216,12.9376,2223200.0
2014-09-02 15:40:00,16.23,16.27,16.22,16.27,3041200.0,12.9456,12.9775,12.9376,12.9775,3041200.0
2014-09-02 15:50:00,16.27,16.28,16.26,16.26,4295600.0,12.9775,12.9855,12.9695,12.9695,4295600.0
2014-09-03 09:30:00,16.27,16.28,16.16,16.18,5329100.0,13.0178,13.0258,12.9298,12.9458,5329100.0
2014-09-03 09:40:00,16.19,16.24,16.19,16.22,2611700.0,12.9538,12.9938,12.9538,12.9778,2611700.0
2014-09-03 09:50:00,16.22,16.23,16.17,16.18,1885000.0,12.9778,12.9858,12.9378,12.9458,1885000.0
2014-09-03 10:00:00,16.19,16.19,16.17,16.17,1326800.0,12.9538,12.9538,12.9378,12.9378,1326800.0
2014-09-03 10:10:00,16.17,16.21,16.16,16.2,1654800.0,12.9378,12.9698,12.9298,12.9618,1654800.0
2014-09-03 10:20:00,16.2,16.2,16.17,16.18,1159500.0,12.9618,12.9618,12.9378,12.9458,1159500.0
2014-09-03 10:30:00,16.18,16.2,16.17,16.19,1032000.0,12.9458,12.9618,12.9378,12.9538,1032000.0
2014-09-03 10:40:00,16.19,16.2,16.18,16.18,894600.0,12.9538,12.9618,12.9458,12.9458,894600.0
2014-09-03 10:50:00,16.19,16.19,16.17,16.18,550500.0,12.9538,12.9538,12.9378,12.9458,550500.0
2014-09-03 11:00:00,16.18,16.19,16.16,16.17,735500.0,12.9458,12.9538,12.9298,12.9378,735500.0
2014-09-03 11:10:00,16.18,16.18,16.16,16.16,702200.0,12.9458,12.9458,12.9298,12.9298,702200.0
2014-09-03 11:20:00,16.16,16.17,16.13,16.14,3153500.0,12.9298,12.9378,12.9058,12.9138,3153500.0
2014-09-03 11:30:00,16.14,16.16,16.13,16.14,1253400.0,12.9138,12.9298,12.9058,12.9138,1253400.0
2014-09-03 11:40:00,16.14,16.14,16.11,16.12,971800.0,12.9138,12.9138,12.8898,12.8978,971800.0
2014-09-03 11:50:00,16.12,16.12,16.1,16.1,1023800.0,12.8978,12.8978,12.8818,12.8818,1023800.0
2014-09-03 12:00:00,16.1,16.12,16.1,16.1,1203700.0,12.8818,12.8978,12.8818,12.8818,1203700.0
2014-09-03 12:10:00,16.1,16.12,16.1,16.11,903200.0,12.8818,12.8978,12.8818,12.8898,903200.0
2014-09-03 12:20:00,16.11,16.11,16.07,16.09,1286900.0,12.8898,12.8898,12.8578,12.8738,1286900.0
2014-09-03 12:30:00,16.09,16.12,16.07,16.12,1714800.0,12.8738,12.8978,12.8578,12.8978,1714800.0
2014-09-03 12:40:00,16.12,16.14,16.1,16.11,1064400.0,12.8978,12.9138,12.8818,12.8898,1064400.0
2014-09-03 12:50:00,16.11,16.13,16.1,16.12,757700.0,12.8898,12.9058,12.8818,12.8978,757700.0
2014-09-03 13:00:00,16.12,16.12,16.09,16.09,1095700.0,12.8978,12.8978,12.8738,12.8738,1095700.0
2014-09-03 13:10:00,16.09,16.1,16.08,16.1,828100.0,12.8738,12.8818,12.8658,12.8818,828100.0
2014-09-03 13:20:00,16.1,16.11,16.09,16.11,594800.0,12.8818,12.8898,12.8738,12.8898,594800.0
2014-09-03 13:30:00,16.11,16.12,16.1,16.11,760700.0,12.8898,12.8978,12.8818,12.8898,760700.0
2014-09-03 13:40:00,16.11,16.12,16.1,16.12,539300.0,12.8898,12.8978,12.8818,12.8978,539300.0
2014-09-03 13:50:00,16.11,16.13,16.09,16.13,1010700.0,12.8898,12.9058,12.8738,12.9058,1010700.0
2014-09-03 14:00:00,16.13,16.13,16.09,16.09,955400.0,12.9058,12.9058,12.8738,12.8738,955400.0
2014-09-03 14:10:00,16.1,16.1,16.08,16.09,642200.0,12.8818,12.8818,12.8658,12.8738,642200.0
2014-09-03 14:20:00,16.09,16.09,16.07,16.09,1098500.0,12.8738,12.8738,12.8578,12.8738,1098500.0
2014-09-03 14:30:00,16.09,16.09,16.08,16.09,297800.0,12.8738,12.8738,12.8658,12.8738,297800.0
2014-09-03 14:40:00,16.09,16.09,16.06,16.07,770900.0,12.8738,12.8738,12.8498,12.8578,770900.0
2014-09-03 14:50:00,16.07,16.08,16.05,16.05,715400.0,12.8578,12.8658,12.8418,12.8418,715400.0
2014-09-03 15:00:00,16.06,16.06,16.04,16.05,1573200.0,12.8498,12.8498,12.8338,12.8418,1573200.0
2014-09-03 15:10:00,16.05,16.07,16.04,16.06,835500.0,12.8418,12.8578,12.8338,12.8498,835500.0
2014-09-03 15:20:00,16.07,16.07,16.05,16.05,957100.0,12.8578,12.8578,12.8418,12.8418,957100.0
2014-09-03 15:30:00,16.05,16.06,16.05,16.05,689000.0,12.8418,12.8498,12.8418,12.8418,689000.0
2014-09-03 15:40:00,16.05,16.1,16.05,16.09,2604900.0,12.8418,12.8818,12.8418,12.8738,2604900.0
2014-09-03 15:50:00,16.08,16.11,16.08,16.1,2925100.0,12.8658,12.8898,12.8658,12.8818,2925100.0
2014-09-04 09:30:00,16.09,16.19,16.08,16.14,3096200.0,12.8738,12.9538,12.8658,12.9138,3096200.0
2014-09-04 09:40:00,16.15,16.2,16.14,16.16,1850300.0,12.9218,12.9618,12.9138,12.9298,1850300.0
2014-09-04 09:50:00,16.17,16.23,16.17,16.19,2013100.0,12.9378,12.9858,12.9378,12.9538,2013100.0
2014-09-04 10:00:00,16.2,16.22,16.19,16.21,1816000.0,12.9618,12.9778,12.9538,12.9698,1816000.0
2014-09-04 10:10:00,16.21,16.25,16.2,16.23,2050500.0,12.9698,13.0018,12.9618,12.9858,2050500.0
2014-09-04 10:20:00,16.24,16.24,16.22,16.22,1265900.0,12.9938,12.9938,12.9778,12.9778,1265900.0
2014-09-04 10:30:00,16.23,16.24,16.21,16.22,1049200.0,12.9858,12.9938,12.9698,12.9778,1049200.0
2014-09-04 10:40:00,16.21,16.26,16.21,16.26,1580900.0,12.9698,13.0098,12.9698,13.0098,1580900.0
2014-09-04 10:50:00,16.26,16.26,16.25,16.25,1615400.0,13.0098,13.0098,13.0018,13.0018,1615400.0
2014-09-04 11:00:00,16.25,16.27,16.24,16.27,2172700.0,13.0018,13.0178,12.9938,13.0178,2172700.0
2014-09-04 11:10:00,16.26,16.27,16.24,16.25,916800.0,13.0098,13.0178,12.9938,13.0018,916800.0
2014-09-04 11:20:00,16.25,16.26,16.23,16.23,1134800.0,13.0018,13.0098,12.9858,12.9858,1134800.0
2014-09-04 11:30:00,16.23,16.24,16.21,16.23,1514900.0,12.9858,12.9938,12.9698,12.9858,1514900.0
2014-09-04 11:40:00,16.23,16.24,16.22,16.23,907100.0,12.9858,12.9938,12.9778,12.9858,907100.0
2014-09-04 11:50:00,16.24,16.25,16.23,16.25,478200.0,12.9938,13.0018,12.9858,13.0018,478200.0
2014-09-04 12:00:00,16.24,16.25,16.23,16.23,432600.0,12.9938,13.0018,12.9858,12.9858,432600.0
2014-09-04 12:10:00,16.24,16.25,16.23,16.25,601400.0,12.9938,13.0018,12.9858,13.0018,601400.0
2014-09-04 12:20:00,16.25,16.25,16.21,16.22,1244100.0,13.0018,13.0018,12.9698,12.9778,1244100.0
2014-09-04 12:30:00,16.22,16.24,16.21,16.23,619100.0,12.9778,12.9938,12.9698,12.9858,619100.0
2014-09-04 12:40:00,16.23,16.24,16.22,16.22,481900.0,12.9858,12.9938,12.9778,12.9778,481900.0
2014-09-04 12:50:00,16.23,16.24,16.22,16.23,509600.0,12.9858,12.9938,12.9778,12.9858,509600.0
2014-09-04 13:00:00,16.23,16.24,16.23,16.24,871900.0,12.9858,12.9938,12.9858,12.9938,871900.0
2014-09-04 13:10:00,16.24,16.24,16.23,16.23,216800.0,12.9938,12.9938,12.9858,12.9858,216800.0
2014-09-04 13:20:00,16.23,16.24,16.22,16.23,681200.0,12.9858,12.9938,12.9778,12.9858,681200.0
2014-09-04 13:30:00,16.23,16.23,16.21,16.21,639400.0,12.9858,12.9858,12.9698,12.9698,639400.0
2014-09-04 13:40:00,16.21,16.23,16.21,16.23,556300.0,12.9698,12.9858,12.9698,12.9858,556300.0
2014-09-04 13:50:00,16.23,16.23,16.22,16.23,434400.0,12.9858,12.9858,12.9778,12.9858,434400.0
2014-09-04 14:00:00,16.23,16.24,16.22,16.22,767200.0,12.9858,12.9938,12.9778,12.9778,767200.0
2014-09-04 14:10:00,16.22,16.23,16.22,16.22,273900.0,12.9778,12.9858,12.9778,12.9778,273900.0
2014-09-04 14:20:00,16.22,16.23,16.19,16.2,1038800.0,12.9778,12.9858,12.9538,12.9618,1038800.0
2014-09-04 14:30:00,16.2,16.2,16.12,16.13,3566900.0,12.9618,12.9618,12.8978,12.9058,3566900.0
2014-09-04 14:40:00,16.13,16.14,16.11,16.12,1804100.0,12.9058,12.9138,12.8898,12.8978,1804100.0
2014-09-04 14:50:00,16.12,16.14,16.08,16.08,1767100.0,12.8978,12.9138,12.8658,12.8658,1767100.0
2014-09-04 15:00:00,16.08,16.1,16.07,16.09,1154100.0,12.8658,12.8818,12.8578,12.8738,1154100.0
2014-09-04 15:10:00,16.08,16.09,16.05,16.05,1610400.0,12.8658,12.8738,12.8418,12.8418,1610400.0
2014-09-04 15:20:00,16.05,16.12,16.04,16.12,2050700.0,12.8418,12.8978,12.8338,12.8978,2050700.0
2014-09-04 15:30:00,16.12,16.12,16.09,16.11,1879300.0,12.8978,12.8978,12.8738,12.8898,1879300.0
2014-09-04 15:40:00,16.11,16.14,16.09,16.12,2170500.0,12.8898,12.9138,12.8738,12.8978,2170500.0
2014-09-04 15:50:00,16.13,16.13,16.11,16.12,2744500.0,12.9058,12.9058,12.8898,12.8978,2744500.0
2014-09-05 09:30:00,16.05,16.07,15.96,15.97,4819600.0,12.8418,12.8578,12.7697,12.7777,4819600.0
2014-09-05 09:40:00,15.97,16.07,15.96,16.04,3555800.0,12.7777,12.8578,12.7697,12.8338,3555800.0
2014-09-05 09:50:00,16.04,16.04,15.98,15.99,2679700.0,12.8338,12.8338,12.7857,12.7938,2679700.0
2014-09-05 10:00:00,15.99,16.0,15.95,15.97,3325700.0,12.7938,12.8018,12.7617,12.7777,3325700.0
2014-09-05 10:10:00,15.97,15.97,15.9,15.9,3592500.0,12.7777,12.7777,12.7217,12.7217,3592500.0
2014-09-05 10:20:00,15.91,15.93,15.9,15.93,1415400.0,12.7297,12.7457,12.7217,12.7457,1415400.0
2014-09-05 10:30:00,15.93,15.95,15.9,15.9,2519600.0,12.7457,12.7617,12.7217,12.7217,2519600.0
2014-09-05 10:40:00,15.9,15.94,15.9,15.94,2265000.0,12.7217,12.7537,12.7217,12.7537,2265000.0
2014-09-05 10:50:00,15.93,15.96,15.92,15.94,1794400.0,12.7457,12.7697,12.7377,12.7537,1794400.0
2014-09-05 11:00:00,15.94,15.99,15.93,15.99,1360800.0,12.7537,12.7938,12.7457,12.7938,1360800.0
2014-09-05 11:10:00,15.99,16.0,15.95,15.98,1738400.0,12.7938,12.8018,12.7617,12.7857,1738400.0
2014-09-05 11:20:00,15.98,15.99,15.95,15.97,1491100.0,12.7857,12.7938,12.7617,12.7777,1491100.0
2014-09-05 11:30:00,15.96,15.98,15.95,15.96,791700.0,12.7697,12.7857,12.7617,12.7697,791700.0
2014-09-05 11:40:00,15.96,15.98,15.95,15.96,942000.0,12.7697,12.7857,12.7617,12.7697,942000.0
2014-09-05 11:50:00,15.96,15.99,15.96,15.99,1142400.0,12.7697,12.7938,12.7697,12.7938,1142400.0
2014-09-05 12:00:00,15.99,16.0,15.98,15.99,1016400.0,12.7938,12.8018,12.7857,12.7938,1016400.0
2014-09-05 12:10:00,15.98,16.0,15.98,15.99,495700.0,12.7857,12.8018,12.7857,12.7938,495700.0
2014-09-05 12:20:00,15.99,15.99,15.97,15.97,1489100.0,12.7938,12.7938,12.7777,12.7777,1489100.0
2014-09-05 12:30:00,15.98,16.0,15.97,15.99,1003400.0,12.7857,12.8018,12.7777,12.7938,1003400.0
2014-09-05 12:40:00,15.98,16.0,15.98,16.0,701000.0,12.7857,12.8018,12.7857,12.8018,701000.0
2014-09-05 12:50:00,16.0,16.0,15.98,15.99,588800.0,12.8018,12.8018,12.7857,12.7938,588800.0
2014-09-05 13:00:00,15.99,15.99,15.96,15.97,1708000.0,12.7938,12.7938,12.7697,12.7777,1708000.0
2014-09-05 13:10:00,15.97,15.98,15.95,15.96,1377100.0,12.7777,12.7857,12.7617,12.7697,1377100.0
2014-09-05 13:20:00,15.95,15.97,15.95,15.97,1201000.0,12.7617,12.7777,12.7617,12.7777,1201000.0
2014-09-05 13:30:00,15.97,15.97,15.96,15.97,575600.0,12.7777,12.7777,12.7697,12.7777,575600.0
2014-09-05 13:40:00,15.97,15.97,15.96,15.97,363000.0,12.7777,12.7777,12.7697,12.7777,363000.0
2014-09-05 13:50:00,15.96,15.97,15.96,15.96,810200.0,12.7697,12.7777,12.7697,12.7697,810200.0
2014-09-05 14:00:00,15.96,16.0,15.96,15.97,2208500.0,12.7697,12.8018,12.7697,12.7777,2208500.0
2014-09-05 14:10:00,15.98,15.99,15.98,15.99,523100.0,12.7857,12.7938,12.7857,12.7938,523100.0
2014-09-05 14:20:00,15.99,15.99,15.98,15.99,410000.0,12.7938,12.7938,12.7857,12.7938,410000.0
2014-09-05 14:30:00,15.98,16.0,15.98,15.99,839500.0,12.7857,12.8018,12.7857,12.7938,839500.0
2014-09-05 14:40:00,15.99,15.99,15.97,15.98,722600.0,12.7938,12.7938,12.7777,12.7857,722600.0
2014-09-05 14:50:00,15.98,15.99,15.97,15.99,795000.0,12.7857,12.7938,12.7777,12.7938,795000.0
2014-09-05 15:00:00,15.99,16.01,15.98,16.0,1435400.0,12.7938,12.8098,12.7857,12.8018,1435400.0
2014-09-05 15:10:00,16.01,16.01,16.0,16.01,1186000.0,12.8098,12.8098,12.8018,12.8098,1186000.0
2014-09-05 15:20:00,16.0,16.01,16.0,16.01,582000.0,12.8018,12.8098,12.8018,12.8098,582000.0
2014-09-05 15:30:00,16.0,16.01,16.0,16.0,505500.0,12.8018,12.8098,12.8018,12.8018,505500.0
2014-09-05 15:40:00,16.01,16.03,16.0,16.01,3166700.0,12.8098,12.8258,12.8018,12.8098,3166700.0
2014-09-05 15:50:00,16.01,16.03,16.0,16.01,4388900.0,12.8098,12.8258,12.8018,12.8098,4388900.0
2014-09-08 09:30:00,16.19,16.29,16.15,16.28,6596700.0,12.9538,13.0338,12.9218,13.0258,6596700.0
2014-09-08 09:40:00,16.27,16.31,16.24,16.31,5075600.0,13.0178,13.0498,12.9938,13.0498,5075600.0
2014-09-08 09:50:00,16.31,16.36,16.3,16.32,5283700.0,13.0498,13.0898,13.0418,13.0578,5283700.0
2014-09-08 10:00:00,16.33,16.34,16.27,16.28,3358100.0,13.0658,13.0738,13.0178,13.0258,3358100.0
2014-09-08 10:10:00,16.28,16.3,16.26,16.27,3086000.0,13.0258,13.0418,13.0098,13.0178,3086000.0
2014-09-08 10:20:00,16.26,16.31,16.25,16.3,2778600.0,13.0098,13.0498,13.0018,13.0418,2778600.0
2014-09-08 10:30:00,16.3,16.33,16.29,16.32,2789100.0,13.0418,13.0658,13.0338,13.0578,2789100.0
2014-09-08 10:40:00,16.32,16.35,16.31,16.34,2566300.0,13.0578,13.0818,13.0498,13.0738,2566300.0
2014-09-08 10:50:00,16.35,16.36,16.31,16.32,2651700.0,13.0818,13.0898,13.0498,13.0578,2651700.0
2014-09-08 11:00:00,16.32,16.33,16.31,16.32,1365500.0,13.0578,13.0658,13.0498,13.0578,1365500.0
2014-09-08 11:10:00,16.32,16.34,16.32,16.34,1338100.0,13.0578,13.0738,13.0578,13.0738,1338100.0
2014-09-08 11:20:00,16.34,16.35,16.32,16.32,1723700.0,13.0738,13.0818,13.0578,13.0578,1723700.0
2014-09-08 11:30:00,16.33,16.35,16.32,16.35,1189000.0,13.0658,13.0818,13.0578,13.0818,1189000.0
2014-09-08 11:40:00,16.35,16.35,16.33,16.35,1581600.0,13.0818,13.0818,13.0658,13.0818,1581600.0
2014-09-08 11:50:00,16.35,16.35,16.33,16.33,1631100.0,13.0818,13.0818,13.0658,13.0658,1631100.0
2014-09-08 12:00:00,16.34,16.34,16.29,16.3,1508300.0,13.0738,13.0738,13.0338,13.0418,1508300.0
2014-09-08 12:10:00,16.3,16.31,16.28,16.28,1118900.0,13.0418,13.0498,13.0258,13.0258,1118900.0
2014-09-08 12:20:00,16.28,16.3,16.28,16.29,1305200.0,13.0258,13.0418,13.0258,13.0338,1305200.0
2014-09-08 12:30:00,16.3,16.31,16.28,16.3,1046000.0,13.0418,13.0498,13.0258,13.0418,1046000.0
2014-09-08 12:40:00,16.3,16.32,16.29,16.3,866000.0,13.0418,13.0578,13.0338,13.0418,866000.0
2014-09-08 12:50:00,16.3,16.32,16.3,16.31,843500.0,13.0418,13.0578,13.0418,13.0498,843500.0
2014-09-08 13:00:00,16.31,16.31,16.27,16.28,1541900.0,13.0498,13.0498,13.0178,13.0258,1541900.0
2014-09-08 13:10:00,16.28,16.31,16.26,16.27,1623600.0,13.0258,13.0498,13.0098,13.0178,1623600.0
2014-09-08 13:20:00,16.26,16.31,16.26,16.28,2868400.0,13.0098,13.0498,13.0098,13.0258,2868400.0
2014-09-08 13:30:00,16.28,16.28,16.25,16.27,1474000.0,13.0258,13.0258,13.0018,13.0178,1474000.0
2014-09-08 13:40:00,16.27,16.3,16.25,16.29,1589500.0,13.0178,13.0418,13.0018,13.0338,1589500.0
2014-09-08 13:50:00,16.29,16.31,16.27,16.29,1596100.0,13.0338,13.0498,13.0178,13.0338,1596100.0
2014-09-08 14:00:00,16.29,16.3,16.28,16.3,937900.0,13.0338,13.0418,13.0258,13.0418,937900.0
2014-09-08 14:10:00,16.3,16.32,16.28,16.32,965500.0,13.0418,13.0578,13.0258,13.0578,965500.0
2014-09-08 14:20:00,16.31,16.32,16.29,16.3,1036400.0,13.0498,13.0578,13.0338,13.0418,1036400.0
2014-09-08 14:30:00,16.3,16.31,16.29,16.3,787700.0,13.0418,13.0498,13.0338,13.0418,787700.0
2014-09-08 14:40:00,16.3,16.31,16.29,16.3,553700.0,13.0418,13.0498,13.0338,13.0418,553700.0
2014-09-08 14:50:00,16.3,16.31,16.29,16.29,1178200.0,13.0418,13.0498,13.0338,13.0338,1178200.0
2014-09-08 15:00:00,16.3,16.31,16.29,16.3,1434000.0,13.0418,13.0498,13.0338,13.0418,1434000.0
2014-09-08 15:10:00,16.3,16.33,16.3,16.32,1420400.0,13.0418,13.0658,13.0418,13.0578,1420400.0
2014-09-08 15:20:00,16.32,16.35,16.32,16.35,1922400.0,13.0578,13.0818,13.0578,13.0818,1922400.0
2014-09-08 15:30:00,16.35,16.36,16.34,16.36,3271500.0,13.0818,13.0898,13.0738,13.0898,3271500.0
2014-09-08 15:40:00,16.35,16.37,16.33,16.33,4322800.0,13.0818,13.0978,13.0658,13.0658,4322800.0
2014-09-08 15:50:00,16.34,16.37,16.33,16.35,6313900.0,13.0738,13.0978,13.0658,13.0818,6313900.0
2014-09-09 09:30:00,16.25,16.26,16.16,16.2,6198300.0,13.0018,13.0098,12.9298,12.9618,6198300.0
2014-09-09 09:40:00,16.2,16.23,16.16,16.2,3828900.0,12.9618,12.9858,12.9298,12.9618,3828900.0
2014-09-09 09:50:00,16.2,16.21,16.17,16.18,3407200.0,12.9618,12.9698,12.9378,12.9458,3407200.0
2014-09-09 10:00:00,16.19,16.2,16.16,16.19,3987800.0,12.9538,12.9618,12.9298,12.9538,3987800.0
2014-09-09 10:10:00,16.18,16.19,16.16,16.17,2007300.0,12.9458,12.9538,12.9298,12.9378,2007300.0
2014-09-09 10:20:00,16.17,16.18,16.14,16.15,2998600.0,12.9378,12.9458,12.9138,12.9218,2998600.0
2014-09-09 10:30:00,16.16,16.16,16.14,16.16,1805800.0,12.9298,12.9298,12.9138,12.9298,1805800.0
2014-09-09 10:40:00,16.16,16.18,16.14,16.16,1452600.0,12.9298,12.9458,12.9138,12.9298,1452600.0
2014-09-09 10:50:00,16.17,16.18,16.15,16.15,1102300.0,12.9378,12.9458,12.9218,12.9218,1102300.0
2014-09-09 11:00:00,16.16,16.2,16.15,16.18,1571900.0,12.9298,12.9618,12.9218,12.9458,1571900.0
2014-09-09 11:10:00,16.18,16.21,16.18,16.21,1614900.0,12.9458,12.9698,12.9458,12.9698,1614900.0
2014-09-09 11:20:00,16.2,16.22,16.2,16.22,1385300.0,12.9618,12.9778,12.9618,12.9778,1385300.0
2014-09-09 11:30:00,16.21,16.22,16.19,16.2,970500.0,12.9698,12.9778,12.9538,12.9618,970500.0
2014-09-09 11:40:00,16.19,16.2,16.19,16.19,579300.0,12.9538,12.9618,12.9538,12.9538,579300.0
2014-09-09 11:50:00,16.2,16.21,16.19,16.19,1177800.0,12.9618,12.9698,12.9538,12.9538,1177800.0
2014-09-09 12:00:00,16.2,16.2,16.19,16.2,517300.0,12.9618,12.9618,12.9538,12.9618,517300.0
2014-09-09 12:10:00,16.2,16.26,16.19,16.24,4266300.0,12.9618,13.0098,12.9538,12.9938,4266300.0
2014-09-09 12:20:00,16.24,16.25,16.23,16.23,571700.0,12.9938,13.0018,12.9858,12.9858,571700.0
2014-09-09 12:30:00,16.23,16.25,16.23,16.23,755600.0,12.9858,13.0018,12.9858,12.9858,755600.0
2014-09-09 12:40:00,16.23,16.25,16.23,16.25,826500.0,12.9858,13.0018,12.9858,13.0018,826500.0
2014-09-09 12:50:00,16.24,16.25,16.23,16.23,1197500.0,12.9938,13.0018,12.9858,12.9858,1197500.0
2014-09-09 13:00:00,16.23,16.25,16.23,16.23,1209300.0,12.9858,13.0018,12.9858,12.9858,1209300.0
2014-09-09 13:10:00,16.23,16.25,16.22,16.22,713100.0,12.9858,13.0018,12.9778,12.9778,713100.0
2014-09-09 13:20:00,16.22,16.23,16.21,16.23,719600.0,12.9778,12.9858,12.9698,12.9858,719600.0
2014-09-09 13:30:00,16.23,16.24,16.22,16.23,1103900.0,12.9858,12.9938,12.9778,12.9858,1103900.0
2014-09-09 13:40:00,16.24,16.25,16.23,16.25,1532800.0,12.9938,13.0018,12.9858,13.0018,1532800.0
2014-09-09 13:50:00,16.25,16.25,16.22,16.23,830800.0,13.0018,13.0018,12.9778,12.9858,830800.0
2014-09-09 14:00:00,16.23,16.23,16.21,16.21,1253800.0,12.9858,12.9858,12.9698,12.9698,1253800.0
2014-09-09 14:10:00,16.21,16.22,16.2,16.21,816300.0,12.9698,12.9778,12.9618,12.9698,816300.0
2014-09-09 14:20:00,16.21,16.21,16.19,16.2,787600.0,12.9698,12.9698,12.9538,12.9618,787600.0
2014-09-09 14:30:00,16.2,16.21,16.19,16.2,1111800.0,12.9618,12.9698,12.9538,12.9618,1111800.0
2014-09-09 14:40:00,16.21,16.21,16.18,16.18,1149000.0,12.9698,12.9698,12.9458,12.9458,1149000.0
2014-09-09 14:50:00,16.18,16.2,16.17,16.19,1753300.0,12.9458,12.9618,12.9378,12.9538,1753300.0
2014-09-09 15:00:00,16.18,16.19,16.14,16.14,2346300.0,12.9458,12.9538,12.9138,12.9138,2346300.0
2014-09-09 15:10:00,16.14,16.17,16.13,16.13,2040500.0,12.9138,12.9378,12.9058,12.9058,2040500.0
2014-09-09 15:20:00,16.14,16.15,16.1,16.14,2418200.0,12.9138,12.9218,12.8818,12.9138,2418200.0
2014-09-09 15:30:00,16.15,16.15,16.14,16.14,1120000.0,12.9218,12.9218,12.9138,12.9138,1120000.0
2014-09-09 15:40:00,16.14,16.15,16.12,16.14,3525300.0,12.9138,12.9218,12.8978,12.9138,3525300.0
2014-09-09 15:50:00,16.14,16.16,16.13,16.16,4269000.0,12.9138,12.9298,12.9058,12.9298,4269000.0
2014-09-10 09:30:00,16.16,16.26,16.15,16.17,4201000.0,12.9298,13.0098,12.9218,12.9378,4201000.0
2014-09-10 09:40:00,16.17,16.2,16.14,16.18,2241200.0,12.9378,12.9618,12.9138,12.9458,2241200.0
2014-09-10 09:50:00,16.17,16.17,16.13,16.15,1860100.0,12.9378,12.9378,12.9058,12.9218,1860100.0
2014-09-10 10:00:00,16.15,16.25,16.14,16.25,2941000.0,12.9218,13.0018,12.9138,13.0018,2941000.0
2014-09-10 10:10:00,16.25,16.25,16.19,16.2,1901200.0,13.0018,13.0018,12.9538,12.9618,1901200.0
2014-09-10 10:20:00,16.2,16.2,16.17,16.2,1144000.0,12.9618,12.9618,12.9378,12.9618,1144000.0
2014-09-10 10:30:00,16.2,16.2,16.15,16.17,1217100.0,12.9618,12.9618,12.9218,12.9378,1217100.0
2014-09-10 10:40:00,16.18,16.2,16.16,16.18,1092000.0,12.9458,12.9618,12.9298,12.9458,1092000.0
2014-09-10 10:50:00,16.18,16.2,16.15,16.16,1247100.0,12.9458,12.9618,12.9218,12.9298,1247100.0
2014-09-10 11:00:00,16.16,16.18,16.15,16.18,793600.0,12.9298,12.9458,12.9218,12.9458,793600.0
2014-09-10 11:10:00,16.18,16.22,16.17,16.2,1005500.0,12.9458,12.9778,12.9378,12.9618,1005500.0
2014-09-10 11:20:00,16.21,16.22,16.19,16.21,961700.0,12.9698,12.9778,12.9538,12.9698,961700.0
2014-09-10 11:30:00,16.21,16.24,16.21,16.23,1199800.0,12.9698,12.9938,12.9698,12.9858,1199800.0
2014-09-10 11:40:00,16.24,16.24,16.22,16.24,894300.0,12.9938,12.9938,12.9778,12.9938,894300.0
2014-09-10 11:50:00,16.24,16.26,16.23,16.24,2411800.0,12.9938,13.0098,12.9858,12.9938,2411800.0
2014-09-10 12:00:00,16.25,16.25,16.22,16.23,778600.0,13.0018,13.0018,12.9778,12.9858,778600.0
2014-09-10 12:10:00,16.23,16.25,16.22,16.25,1475200.0,12.9858,13.0018,12.9778,13.0018,1475200.0
2014-09-10 12:20:00,16.25,16.26,16.24,16.25,638900.0,13.0018,13.0098,12.9938,13.0018,638900.0
2014-09-10 12:30:00,16.25,16.26,16.24,16.25,781800.0,13.0018,13.0098,12.9938,13.0018,781800.0
2014-09-10 12:40:00,16.25,16.26,16.25,16.25,581900.0,13.0018,13.0098,13.0018,13.0018,581900.0
2014-09-10 12:50:00,16.26,16.26,16.24,16.24,552400.0,13.0098,13.0098,12.9938,12.9938,552400.0
2014-09-10 13:00:00,16.24,16.29,16.24,16.29,1914100.0,12.9938,13.0338,12.9938,13.0338,1914100.0
2014-09-10 13:10:00,16.29,16.29,16.27,16.27,735500.0,13.0338,13.0338,13.0178,13.0178,735500.0
2014-09-10 13:20:00,16.27,16.28,16.25,16.25,788000.0,13.0178,13.0258,13.0018,13.0018,788000.0
2014-09-10 13:30:00,16.26,16.27,16.25,16.27,1652900.0,13.0098,13.0178,13.0018,13.0178,1652900.0
2014-09-10 13:40:00,16.26,16.29,16.26,16.29,1283000.0,13.0098,13.0338,13.0098,13.0338,1283000.0
2014-09-10 13:50:00,16.29,16.3,16.28,16.3,1314000.0,13.0338,13.0418,13.0258,13.0418,1314000.0
2014-09-10 14:00:00,16.3,16.33,16.29,16.3,2229400.0,13.0418,13.0658,13.0338,13.0418,2229400.0
2014-09-10 14:10:00,16.3,16.35,16.3,16.33,2130100.0,13.0418,13.0818,13.0418,13.0658,2130100.0
2014-09-10 14:20:00,16.34,16.35,16.33,16.35,1167700.0,13.0738,13.0818,13.0658,13.0818,1167700.0
2014-09-10 14:30:00,16.35,16.35,16.31,16.31,2583600.0,13.0818,13.0818,13.0498,13.0498,2583600.0
2014-09-10 14:40:00,16.32,16.34,16.31,16.34,1535500.0,13.0578,13.0738,13.0498,13.0738,1535500.0
2014-09-10 14:50:00,16.33,16.35,16.33,16.35,1055200.0,13.0658,13.0818,13.0658,13.0818,1055200.0
2014-09-10 15:00:00,16.35,16.39,16.34,16.39,3449400.0,13.0818,13.1138,13.0738,13.1138,3449400.0
2014-09-10 15:10:00,16.39,16.4,16.37,16.39,2190100.0,13.1138,13.1218,13.0978,13.1138,2190100.0
2014-09-10 15:20:00,16.39,16.4,16.38,16.39,1693700.0,13.1138,13.1218,13.1058,13.1138,1693700.0
2014-09-10 15:30:00,16.39,16.39,16.37,16.39,2229100.0,13.1138,13.1138,13.0978,13.1138,2229100.0
2014-09-10 15:40:00,16.39,16.39,16.36,16.38,3433200.0,13.1138,13.1138,13.0898,13.1058,3433200.0
2014-09-10 15:50:00,16.38,16.38,16.35,16.37,5303300.0,13.1058,13.1058,13.0818,13.0978,5303300.0
2014-09-11 09:30:00,16.32,16.43,16.3,16.41,3862500.0,13.0578,13.1458,13.0418,13.1298,3862500.0
2014-09-11 09:40:00,16.42,16.49,16.41,16.47,5079900.0,13.1378,13.1938,13.1298,13.1778,5079900.0
2014-09-11 09:50:00,16.47,16.57,16.47,16.53,6515000.0,13.1778,13.2578,13.1778,13.2258,6515000.0
2014-09-11 10:00:00,16.53,16.55,16.51,16.53,3388700.0,13.2258,13.2418,13.2098,13.2258,3388700.0
2014-09-11 10:10:00,16.52,16.53,16.48,16.49,3115400.0,13.2178,13.2258,13.1858,13.1938,3115400.0
2014-09-11 10:20:00,16.49,16.51,16.47,16.48,1944000.0,13.1938,13.2098,13.1778,13.1858,1944000.0
2014-09-11 10:30:00,16.47,16.49,16.44,16.49,2963700.0,13.1778,13.1938,13.1538,13.1938,2963700.0
2014-09-11 10:40:00,16.48,16.55,16.48,16.54,3324300.0,13.1858,13.2418,13.1858,13.2338,3324300.0
2014-09-11 10:50:00,16.54,16.59,16.52,16.59,4039500.0,13.2338,13.2738,13.2178,13.2738,4039500.0
2014-09-11 11:00:00,16.59,16.61,16.57,16.57,4968300.0,13.2738,13.2898,13.2578,13.2578,4968300.0
2014-09-11 11:10:00,16.57,16.61,16.57,16.61,2981000.0,13.2578,13.2898,13.2578,13.2898,2981000.0
2014-09-11 11:20:00,16.61,16.62,16.58,16.6,2776900.0,13.2898,13.2978,13.2658,13.2818,2776900.0
2014-09-11 11:30:00,16.6,16.63,16.59,16.6,2377200.0,13.2818,13.3058,13.2738,13.2818,2377200.0
2014-09-11 11:40:00,16.6,16.61,16.56,16.58,2194700.0,13.2818,13.2898,13.2498,13.2658,2194700.0
2014-09-11 11:50:00,16.59,16.59,16.53,16.54,2839000.0,13.2738,13.2738,13.2258,13.2338,2839000.0
2014-09-11 12:00:00,16.55,16.58,16.54,16.55,1927500.0,13.2418,13.2658,13.2338,13.2418,1927500.0
2014-09-11 12:10:00,16.54,16.55,16.51,16.53,2649500.0,13.2338,13.2418,13.2098,13.2258,2649500.0
2014-09-11 12:20:00,16.54,16.55,16.52,16.55,1199000.0,13.2338,13.2418,13.2178,13.2418,1199000.0
2014-09-11 12:30:00,16.55,16.57,16.53,16.54,2546700.0,13.2418,13.2578,13.2258,13.2338,2546700.0
2014-09-11 12:40:00,16.54,16.55,16.53,16.55,455500.0,13.2338,13.2418,13.2258,13.2418,455500.0
2014-09-11 12:50:00,16.54,16.55,16.51,16.52,871900.0,13.2338,13.2418,13.2098,13.2178,871900.0
2014-09-11 13:00:00,16.52,16.52,16.5,16.5,1245800.0,13.2178,13.2178,13.2018,13.2018,1245800.0
2014-09-11 13:10:00,16.51,16.51,16.47,16.49,1978700.0,13.2098,13.2098,13.1778,13.1938,1978700.0
2014-09-11 13:20:00,16.49,16.5,16.45,16.47,1614800.0,13.1938,13.2018,13.1618,13.1778,1614800.0
2014-09-11 13:30:00,16.47,16.5,16.47,16.5,1007200.0,13.1778,13.2018,13.1778,13.2018,1007200.0
2014-09-11 13:40:00,16.5,16.51,16.48,16.5,1593000.0,13.2018,13.2098,13.1858,13.2018,1593000.0
2014-09-11 13:50:00,16.5,16.5,16.46,16.48,979500.0,13.2018,13.2018,13.1698,13.1858,979500.0
2014-09-11 14:00:00,16.49,16.52,16.48,16.52,2959200.0,13.1938,13.2178,13.1858,13.2178,2959200.0
2014-09-11 14:10:00,16.52,16.52,16.47,16.48,1289900.0,13.2178,13.2178,13.1778,13.1858,1289900.0
2014-09-11 14:20:00,16.47,16.5,16.46,16.48,862900.0,13.1778,13.2018,13.1698,13.1858,862900.0
2014-09-11 14:30:00,16.49,16.51,16.48,16.5,1324400.0,13.1938,13.2098,13.1858,13.2018,1324400.0
2014-09-11 14:40:00,16.5,16.55,16.49,16.54,3077000.0,13.2018,13.2418,13.1938,13.2338,3077000.0
2014-09-11 14:50:00,16.54,16.57,16.53,16.55,2685400.0,13.2338,13.2578,13.2258,13.2418,2685400.0
2014-09-11 15:00:00,16.55,16.56,16.52,16.54,2954800.0,13.2418,13.2498,13.2178,13.2338,2954800.0
2014-09-11 15:10:00,16.53,16.58,16.53,16.56,2454700.0,13.2258,13.2658,13.2258,13.2498,2454700.0
2014-09-11 15:20:00,16.56,16.58,16.53,16.55,2569700.0,13.2498,13.2658,13.2258,13.2418,2569700.0
2014-09-11 15:30:00,16.56,16.56,16.54,16.54,1370200.0,13.2498,13.2498,13.2338,13.2338,1370200.0
2014-09-11 15:40:00,16.55,16.57,16.54,16.55,3322700.0,13.2418,13.2578,13.2338,13.2418,3322700.0
2014-09-11 15:50:00,16.55,16.57,16.55,16.56,5467900.0,13.2418,13.2578,13.2418,13.2498,5467900.0
2014-09-12 09:30:00,16.62,16.77,16.61,16.67,8370700.0,13.2978,13.4178,13.2898,13.3378,8370700.0
2014-09-12 09:40:00,16.67,16.73,16.63,16.7,4310600.0,13.3378,13.3858,13.3058,13.3618,4310600.0
2014-09-12 09:50:00,16.7,16.71,16.66,16.67,2739800.0,13.3618,13.3698,13.3298,13.3378,2739800.0
2014-09-12 10:00:00,16.66,16.75,16.66,16.73,3327900.0,13.3298,13.4018,13.3298,13.3858,3327900.0
2014-09-12 10:10:00,16.74,16.8,16.71,16.79,5473500.0,13.3938,13.4418,13.3698,13.4338,5473500.0
2014-09-12 10:20:00,16.79,16.8,16.75,16.76,2754500.0,13.4338,13.4418,13.4018,13.4098,2754500.0
2014-09-12 10:30:00,16.77,16.78,16.73,16.75,1999100.0,13.4178,13.4258,13.3858,13.4018,1999100.0
2014-09-12 10:40:00,16.75,16.77,16.72,16.73,1716100.0,13.4018,13.4178,13.3778,13.3858,1716100.0
2014-09-12 10:50:00,16.74,16.78,16.73,16.77,2085400.0,13.3938,13.4258,13.3858,13.4178,2085400.0
2014-09-12 11:00:00,16.77,16.8,16.76,16.79,1378800.0,13.4178,13.4418,13.4098,13.4338,1378800.0
2014-09-12 11:10:00,16.8,16.8,16.74,16.76,1547800.0,13.4418,13.4418,13.3938,13.4098,1547800.0
2014-09-12 11:20:00,16.76,16.77,16.74,16.75,1054600.0,13.4098,13.4178,13.3938,13.4018,1054600.0
2014-09-12 11:30:00,16.75,16.76,16.71,16.71,2400300.0,13.4018,13.4098,13.3698,13.3698,2400300.0
2014-09-12 11:40:00,16.71,16.73,16.69,16.7,2078600.0,13.3698,13.3858,13.3538,13.3618,2078600.0
2014-09-12 11:50:00,16.69,16.7,16.66,16.69,2185300.0,13.3538,13.3618,13.3298,13.3538,2185300.0
2014-09-12 12:00:00,16.68,16.72,16.67,16.71,2199100.0,13.3458,13.3778,13.3378,13.3698,2199100.0
2014-09-12 12:10:00,16.72,16.73,16.69,16.73,2071900.0,13.3778,13.3858,13.3538,13.3858,2071900.0
2014-09-12 12:20:00,16.73,16.73,16.7,16.71,1528800.0,13.3858,13.3858,13.3618,13.3698,1528800.0
2014-09-12 12:30:00,16.71,16.72,16.66,16.68,2586800.0,13.3698,13.3778,13.3298,13.3458,2586800.0
2014-09-12 12:40:00,16.68,16.7,16.67,16.69,1114000.0,13.3458,13.3618,13.3378,13.3538,1114000.0
2014-09-12 12:50:00,16.69,16.71,16.68,16.7,1834900.0,13.3538,13.3698,13.3458,13.3618,1834900.0
2014-09-12 13:00:00,16.7,16.71,16.68,16.71,1291400.0,13.3618,13.3698,13.3458,13.3698,1291400.0
2014-09-12 13:10:00,16.7,16.71,16.68,16.7,2240000.0,13.3618,13.3698,13.3458,13.3618,2240000.0
2014-09-12 13:20:00,16.69,16.72,16.68,16.71,3393900.0,13.3538,13.3778,13.3458,13.3698,3393900.0
2014-09-12 13:30:00,16.71,16.71,16.67,16.69,1783900.0,13.3698,13.3698,13.3378,13.3538,1783900.0
2014-09-12 13:40:00,16.69,16.72,16.67,16.71,2294600.0,13.3538,13.3778,13.3378,13.3698,2294600.0
2014-09-12 13:50:00,16.72,16.75,16.71,16.73,2121800.0,13.3778,13.4018,13.3698,13.3858,2121800.0
2014-09-12 14:00:00,16.74,16.76,16.73,16.76,1155200.0,13.3938,13.4098,13.3858,13.4098,1155200.0
2014-09-12 14:10:00,16.76,16.78,16.75,16.77,2090800.0,13.4098,13.4258,13.4018,13.4178,2090800.0
2014-09-12 14:20:00,16.77,16.78,16.75,16.77,1439900.0,13.4178,13.4258,13.4018,13.4178,1439900.0
2014-09-12 14:30:00,16.77,16.77,16.76,16.76,1541200.0,13.4178,13.4178,13.4098,13.4098,1541200.0
2014-09-12 14:40:00,16.77,16.78,16.75,16.77,2537800.0,13.4178,13.4258,13.4018,13.4178,2537800.0
2014-09-12 14:50:00,16.77,16.78,16.76,16.76,1678600.0,13.4178,13.4258,13.4098,13.4098,1678600.0
2014-09-12 15:00:00,16.76,16.79,16.76,16.78,2548300.0,13.4098,13.4338,13.4098,13.4258,2548300.0
2014-09-12 15:10:00,16.79,16.81,16.77,16.8,4456400.0,13.4338,13.4498,13.4178,13.4418,4456400.0
2014-09-12 15:20:00,16.81,16.82,16.79,16.8,3562600.0,13.4498,13.4578,13.4338,13.4418,3562600.0
2014-09-12 15:30:00,16.8,16.83,16.79,16.8,4230600.0,13.4418,13.4658,13.4338,13.4418,4230600.0
2014-09-12 15:40:00,16.8,16.82,16.79,16.8,4479500.0,13.4418,13.4578,13.4338,13.4418,4479500.0
2014-09-12 15:50:00,16.8,16.81,16.79,16.8,7262000.0,13.4418,13.4498,13.4338,13.4418,7262000.0
2014-09-15 09:30:00,16.8,16.8,16.68,16.77,4877300.0,13.4418,13.4418,13.3458,13.4178,4877300.0
2014-09-15 09:40:00,16.77,16.85,16.75,16.83,4956900.0,13.4178,13.4818,13.4018,13.4658,4956900.0
2014-09-15 09:50:00,16.84,16.85,16.78,16.81,5046200.0,13.4738,13.4818,13.4258,13.4498,5046200.0
2014-09-15 10:00:00,16.8,16.83,16.8,16.82,2313900.0,13.4418,13.4658,13.4418,13.4578,2313900.0
2014-09-15 10:10:00,16.83,16.87,16.82,16.87,3318900.0,13.4658,13.4978,13.4578,13.4978,3318900.0
2014-09-15 10:20:00,16.87,16.93,16.86,16.9,4690600.0,13.4978,13.5459,13.4898,13.5219,4690600.0
2014-09-15 10:30:00,16.9,16.91,16.89,16.91,1812900.0,13.5219,13.5299,13.5138,13.5299,1812900.0
2014-09-15 10:40:00,16.91,16.91,16.84,16.85,3490700.0,13.5299,13.5299,13.4738,13.4818,3490700.0
2014-09-15 10:50:00,16.85,16.86,16.83,16.84,2656900.0,13.4818,13.4898,13.4658,13.4738,2656900.0
2014-09-15 11:00:00,16.84,16.85,16.81,16.84,1835500.0,13.4738,13.4818,13.4498,13.4738,1835500.0
2014-09-15 11:10:00,16.83,16.85,16.82,16.83,1180400.0,13.4658,13.4818,13.4578,13.4658,1180400.0
2014-09-15 11:20:00,16.82,16.83,16.77,16.78,4516400.0,13.4578,13.4658,13.4178,13.4258,4516400.0
2014-09-15 11:30:00,16.77,16.8,16.76,16.78,3365000.0,13.4178,13.4418,13.4098,13.4258,3365000.0
2014-09-15 11:40:00,16.78,16.79,16.72,16.75,1985000.0,13.4258,13.4338,13.3778,13.4018,1985000.0
2014-09-15 11:50:00,16.75,16.76,16.71,16.73,1824900.0,13.4018,13.4098,13.3698,13.3858,1824900.0
2014-09-15 12:00:00,16.73,16.73,16.7,16.71,2053600.0,13.3858,13.3858,13.3618,13.3698,2053600.0
2014-09-15 12:10:00,16.72,16.75,16.71,16.73,1538800.0,13.3778,13.4018,13.3698,13.3858,1538800.0
2014-09-15 12:20:00,16.73,16.75,16.72,16.74,1419800.0,13.3858,13.4018,13.3778,13.3938,1419800.0
2014-09-15 12:30:00,16.74,16.75,16.73,16.73,592900.0,13.3938,13.4018,13.3858,13.3858,592900.0
2014-09-15 12:40:00,16.73,16.75,16.72,16.75,794200.0,13.3858,13.4018,13.3778,13.4018,794200.0
2014-09-15 12:50:00,16.75,16.75,16.73,16.74,502100.0,13.4018,13.4018,13.3858,13.3938,502100.0
2014-09-15 13:00:00,16.73,16.75,16.71,16.73,1454400.0,13.3858,13.4018,13.3698,13.3858,1454400.0
2014-09-15 13:10:00,16.73,16.74,16.73,16.74,436300.0,13.3858,13.3938,13.3858,13.3938,436300.0
2014-09-15 13:20:00,16.74,16.74,16.71,16.72,924400.0,13.3938,13.3938,13.3698,13.3778,924400.0
2014-09-15 13:30:00,16.71,16.73,16.7,16.71,720800.0,13.3698,13.3858,13.3618,13.3698,720800.0
2014-09-15 13:40:00,16.71,16.72,16.69,16.69,1145900.0,13.3698,13.3778,13.3538,13.3538,1145900.0
2014-09-15 13:50:00,16.7,16.7,16.66,16.66,1929800.0,13.3618,13.3618,13.3298,13.3298,1929800.0
2014-09-15 14:00:00,16.66,16.67,16.63,16.66,1321600.0,13.3298,13.3378,13.3058,13.3298,1321600.0
2014-09-15 14:10:00,16.66,16.66,16.62,16.62,1284700.0,13.3298,13.3298,13.2978,13.2978,1284700.0
2014-09-15 14:20:00,16.63,16.69,16.62,16.68,1862300.0,13.3058,13.3538,13.2978,13.3458,1862300.0
2014-09-15 14:30:00,16.68,16.72,16.68,16.71,1496800.0,13.3458,13.3778,13.3458,13.3698,1496800.0
2014-09-15 14:40:00,16.71,16.71,16.67,16.7,1404400.0,13.3698,13.3698,13.3378,13.3618,1404400.0
2014-09-15 14:50:00,16.69,16.71,16.69,16.69,955300.0,13.3538,13.3698,13.3538,13.3538,955300.0
2014-09-15 15:00:00,16.69,16.73,16.69,16.72,1195200.0,13.3538,13.3858,13.3538,13.3778,1195200.0
2014-09-15 15:10:00,16.71,16.72,16.69,16.7,698700.0,13.3698,13.3778,13.3538,13.3618,698700.0
2014-09-15 15:20:00,16.7,16.72,16.7,16.71,518100.0,13.3618,13.3778,13.3618,13.3698,518100.0
2014-09-15 15:30:00,16.71,16.72,16.7,16.71,1299300.0,13.3698,13.3778,13.3618,13.3698,1299300.0
2014-09-15 15:40:00,16.71,16.75,16.71,16.73,2784700.0,13.3698,13.4018,13.3698,13.3858,2784700.0
2014-09-15 15:50:00,16.73,16.74,16.72,16.74,4046800.0,13.3858,13.3938,13.3778,13.3938,4046800.0
2014-09-16 09:30:00,16.67,16.76,16.67,16.69,3420700.0,13.3378,13.4098,13.3378,13.3538,3420700.0
2014-09-16 09:40:00,16.7,16.78,16.7,16.75,1944200.0,13.3618,13.4258,13.3618,13.4018,1944200.0
2014-09-16 09:50:00,16.75,16.8,16.74,16.78,2398600.0,13.4018,13.4418,13.3938,13.4258,2398600.0
2014-09-16 10:00:00,16.79,16.82,16.78,16.79,2038800.0,13.4338,13.4578,13.4258,13.4338,2038800.0
2014-09-16 10:10:00,16.8,16.84,16.79,16.81,2537600.0,13.4418,13.4738,13.4338,13.4498,2537600.0
2014-09-16 10:20:00,16.8,16.81,16.75,16.76,2987900.0,13.4418,13.4498,13.4018,13.4098,2987900.0
2014-09-16 10:30:00,16.76,16.77,16.71,16.73,1857400.0,13.4098,13.4178,13.3698,13.3858,1857400.0
2014-09-16 10:40:00,16.73,16.79,16.73,16.79,2480300.0,13.3858,13.4338,13.3858,13.4338,2480300.0
2014-09-16 10:50:00,16.79,16.79,16.73,16.73,1671900.0,13.4338,13.4338,13.3858,13.3858,1671900.0
2014-09-16 11:00:00,16.74,16.75,16.71,16.74,1630400.0,13.3938,13.4018,13.3698,13.3938,1630400.0
2014-09-16 11:10:00,16.73,16.75,16.69,16.7,3723700.0,13.3858,13.4018,13.3538,13.3618,3723700.0
2014-09-16 11:20:00,16.7,16.74,16.69,16.73,3556600.0,13.3618,13.3938,13.3538,13.3858,3556600.0
2014-09-16 11:30:00,16.73,16.76,16.72,16.75,1122100.0,13.3858,13.4098,13.3778,13.4018,1122100.0
2014-09-16 11:40:00,16.75,16.75,16.73,16.74,1236000.0,13.4018,13.4018,13.3858,13.3938,1236000.0
2014-09-16 11:50:00,16.75,16.77,16.74,16.75,1280100.0,13.4018,13.4178,13.3938,13.4018,1280100.0
2014-09-16 12:00:00,16.75,16.75,16.71,16.71,961300.0,13.4018,13.4018,13.3698,13.3698,961300.0
2014-09-16 12:10:00,16.71,16.74,16.71,16.71,1078100.0,13.3698,13.3938,13.3698,13.3698,1078100.0
2014-09-16 12:20:00,16.71,16.74,16.71,16.71,930400.0,13.3698,13.3938,13.3698,13.3698,930400.0
2014-09-16 12:30:00,16.71,16.74,16.71,16.74,1122300.0,13.3698,13.3938,13.3698,13.3938,1122300.0
2014-09-16 12:40:00,16.74,16.75,16.72,16.73,1091200.0,13.3938,13.4018,13.3778,13.3858,1091200.0
2014-09-16 12:50:00,16.73,16.74,16.72,16.73,675900.0,13.3858,13.3938,13.3778,13.3858,675900.0
2014-09-16 13:00:00,16.73,16.74,16.72,16.72,654200.0,13.3858,13.3938,13.3778,13.3778,654200.0
2014-09-16 13:10:00,16.73,16.73,16.71,16.73,1185200.0,13.3858,13.3858,13.3698,13.3858,1185200.0
2014-09-16 13:20:00,16.73,16.74,16.72,16.72,616900.0,13.3858,13.3938,13.3778,13.3778,616900.0
2014-09-16 13:30:00,16.72,16.75,16.72,16.73,1073000.0,13.3778,13.4018,13.3778,13.3858,1073000.0
2014-09-16 13:40:00,16.74,16.74,16.73,16.74,947900.0,13.3938,13.3938,13.3858,13.3938,947900.0
2014-09-16 13:50:00,16.73,16.74,16.73,16.73,503400.0,13.3858,13.3938,13.3858,13.3858,503400.0
2014-09-16 14:00:00,16.73,16.74,16.72,16.72,1149800.0,13.3858,13.3938,13.3778,13.3778,1149800.0
2014-09-16 14:10:00,16.72,16.74,16.72,16.73,586900.0,13.3778,13.3938,13.3778,13.3858,586900.0
2014-09-16 14:20:00,16.73,16.74,16.73,16.73,796300.0,13.3858,13.3938,13.3858,13.3858,796300.0
2014-09-16 14:30:00,16.73,16.74,16.73,16.73,317500.0,13.3858,13.3938,13.3858,13.3858,317500.0
2014-09-16 14:40:00,16.73,16.74,16.72,16.73,1283300.0,13.3858,13.3938,13.3778,13.3858,1283300.0
2014-09-16 14:50:00,16.73,16.74,16.72,16.73,1437200.0,13.3858,13.3938,13.3778,13.3858,1437200.0
2014-09-16 15:00:00,16.73,16.74,16.72,16.73,903400.0,13.3858,13.3938,13.3778,13.3858,903400.0
2014-09-16 15:10:00,16.74,16.74,16.71,16.73,994600.0,13.3938,13.3938,13.3698,13.3858,994600.0
2014-09-16 15:20:00,16.72,16.73,16.71,16.71,614000.0,13.3778,13.3858,13.3698,13.3698,614000.0
2014-09-16 15:30:00,16.71,16.72,16.7,16.72,1766900.0,13.3698,13.3778,13.3618,13.3778,1766900.0
2014-09-16 15:40:00,16.71,16.73,16.71,16.71,1459800.0,13.3698,13.3858,13.3698,13.3698,1459800.0
2014-09-16 15:50:00,16.71,16.72,16.69,16.71,3956000.0,13.3698,13.3778,13.3538,13.3698,3956000.0
2014-09-17 09:30:00,16.7,16.8,16.7,16.79,3436900.0,13.3618,13.4418,13.3618,13.4338,3436900.0
2014-09-17 09:40:00,16.79,16.8,16.76,16.78,1718300.0,13.4338,13.4418,13.4098,13.4258,1718300.0
2014-09-17 09:50:00,16.77,16.79,16.75,16.79,1182000.0,13.4178,13.4338,13.4018,13.4338,1182000.0
2014-09-17 10:00:00,16.79,16.82,16.76,16.77,2468400.0,13.4338,13.4578,13.4098,13.4178,2468400.0
2014-09-17 10:10:00,16.76,16.79,16.75,16.78,1194800.0,13.4098,13.4338,13.4018,13.4258,1194800.0
2014-09-17 10:20:00,16.79,16.8,16.77,16.78,781300.0,13.4338,13.4418,13.4178,13.4258,781300.0
2014-09-17 10:30:00,16.79,16.79,16.75,16.75,827100.0,13.4338,13.4338,13.4018,13.4018,827100.0
2014-09-17 10:40:00,16.76,16.79,16.75,16.77,1029900.0,13.4098,13.4338,13.4018,13.4178,1029900.0
2014-09-17 10:50:00,16.78,16.78,16.74,16.76,816200.0,13.4258,13.4258,13.3938,13.4098,816200.0
2014-09-17 11:00:00,16.76,16.77,16.75,16.76,502600.0,13.4098,13.4178,13.4018,13.4098,502600.0
2014-09-17 11:10:00,16.76,16.76,16.73,16.73,1008600.0,13.4098,13.4098,13.3858,13.3858,1008600.0
2014-09-17 11:20:00,16.74,16.75,16.72,16.75,820100.0,13.3938,13.4018,13.3778,13.4018,820100.0
2014-09-17 11:30:00,16.74,16.75,16.72,16.73,998300.0,13.3938,13.4018,13.3778,13.3858,998300.0
2014-09-17 11:40:00,16.73,16.74,16.72,16.73,555900.0,13.3858,13.3938,13.3778,13.3858,555900.0
2014-09-17 11:50:00,16.74,16.74,16.72,16.73,507900.0,13.3938,13.3938,13.3778,13.3858,507900.0
2014-09-17 12:00:00,16.73,16.74,16.72,16.73,554100.0,13.3858,13.3938,13.3778,13.3858,554100.0
2014-09-17 12:10:00,16.73,16.74,16.7,16.71,797800.0,13.3858,13.3938,13.3618,13.3698,797800.0
2014-09-17 12:20:00,16.7,16.72,16.7,16.71,705500.0,13.3618,13.3778,13.3618,13.3698,705500.0
2014-09-17 12:30:00,16.72,16.74,16.71,16.73,864000.0,13.3778,13.3938,13.3698,13.3858,864000.0
2014-09-17 12:40:00,16.73,16.74,16.73,16.73,318400.0,13.3858,13.3938,13.3858,13.3858,318400.0
2014-09-17 12:50:00,16.73,16.74,16.72,16.72,396700.0,13.3858,13.3938,13.3778,13.3778,396700.0
2014-09-17 13:00:00,16.72,16.72,16.71,16.72,422300.0,13.3778,13.3778,13.3698,13.3778,422300.0
2014-09-17 13:10:00,16.71,16.73,16.71,16.73,308800.0,13.3698,13.3858,13.3698,13.3858,308800.0
2014-09-17 13:20:00,16.72,16.73,16.72,16.73,206600.0,13.3778,13.3858,13.3778,13.3858,206600.0
2014-09-17 13:30:00,16.72,16.72,16.7,16.71,590800.0,13.3778,13.3778,13.3618,13.3698,590800.0
2014-09-17 13:40:00,16.7,16.73,16.7,16.73,629900.0,13.3618,13.3858,13.3618,13.3858,629900.0
2014-09-17 13:50:00,16.72,16.74,16.72,16.72,1103600.0,13.3778,13.3938,13.3778,13.3778,1103600.0
2014-09-17 14:00:00,16.73,16.81,16.68,16.8,6456900.0,13.3858,13.4498,13.3458,13.4418,6456900.0
2014-09-17 14:10:00,16.81,16.92,16.8,16.9,7205700.0,13.4498,13.5379,13.4418,13.5219,7205700.0
2014-09-17 14:20:00,16.9,16.92,16.87,16.91,3392800.0,13.5219,13.5379,13.4978,13.5299,3392800.0
2014-09-17 14:30:00,16.91,16.91,16.79,16.82,3964900.0,13.5299,13.5299,13.4338,13.4578,3964900.0
2014-09-17 14:40:00,16.82,16.84,16.76,16.81,2502900.0,13.4578,13.4738,13.4098,13.4498,2502900.0
2014-09-17 14:50:00,16.82,16.88,16.81,16.87,3138800.0,13.4578,13.5058,13.4498,13.4978,3138800.0
2014-09-17 15:00:00,16.87,16.93,16.86,16.93,3403100.0,13.4978,13.5459,13.4898,13.5459,3403100.0
2014-09-17 15:10:00,16.93,16.93,16.9,16.9,2265900.0,13.5459,13.5459,13.5219,13.5219,2265900.0
2014-09-17 15:20:00,16.9,16.91,16.84,16.87,3370200.0,13.5219,13.5299,13.4738,13.4978,3370200.0
2014-09-17 15:30:00,16.87,16.89,16.81,16.81,3386400.0,13.4978,13.5138,13.4498,13.4498,3386400.0
2014-09-17 15:40:00,16.82,16.82,16.78,16.8,2710000.0,13.4578,13.4578,13.4258,13.4418,2710000.0
2014-09-17 15:50:00,16.8,16.82,16.77,16.78,4526000.0,13.4418,13.4578,13.4178,13.4258,4526000.0
2014-09-18 09:30:00,16.88,16.96,16.87,16.96,5747600.0,13.5058,13.5699,13.4978,13.5699,5747600.0
2014-09-18 09:40:00,16.96,17.01,16.94,16.97,8203600.0,13.5699,13.6099,13.5539,13.5779,8203600.0
2014-09-18 09:50:00,16.97,17.01,16.94,17.01,3722200.0,13.5779,13.6099,13.5539,13.6099,3722200.0
2014-09-18 10:00:00,17.01,17.04,16.98,17.01,3615800.0,13.6099,13.6339,13.5859,13.6099,3615800.0
2014-09-18 10:10:00,17.01,17.02,16.98,17.01,3426300.0,13.6099,13.6179,13.5859,13.6099,3426300.0
2014-09-18 10:20:00,17.02,17.02,16.98,16.99,3371600.0,13.6179,13.6179,13.5859,13.5939,3371600.0
2014-09-18 10:30:00,16.99,17.02,16.98,17.02,2906000.0,13.5939,13.6179,13.5859,13.6179,2906000.0
2014-09-18 10:40:00,17.02,17.07,17.0,17.04,3633000.0,13.6179,13.6579,13.6019,13.6339,3633000.0
2014-09-18 10:50:00,17.04,17.07,17.01,17.01,3292600.0,13.6339,13.6579,13.6099,13.6099,3292600.0
2014-09-18 11:00:00,17.02,17.03,17.0,17.02,1734700.0,13.6179,13.6259,13.6019,13.6179,1734700.0
2014-09-18 11:10:00,17.02,17.04,17.01,17.02,1117300.0,13.6179,13.6339,13.6099,13.6179,1117300.0
2014-09-18 11:20:00,17.02,17.04,17.01,17.03,1469900.0,13.6179,13.6339,13.6099,13.6259,1469900.0
2014-09-18 11:30:00,17.03,17.04,17.02,17.04,1323200.0,13.6259,13.6339,13.6179,13.6339,1323200.0
2014-09-18 11:40:00,17.04,17.07,17.03,17.07,2479200.0,13.6339,13.6579,13.6259,13.6579,2479200.0
2014-09-18 11:50:00,17.07,17.07,17.04,17.05,1849500.0,13.6579,13.6579,13.6339,13.6419,1849500.0
2014-09-18 12:00:00,17.05,17.08,17.05,17.08,2251900.0,13.6419,13.6659,13.6419,13.6659,2251900.0
2014-09-18 12:10:00,17.08,17.09,17.06,17.09,2765500.0,13.6659,13.6739,13.6499,13.6739,2765500.0
2014-09-18 12:20:00,17.09,17.11,17.08,17.1,1996600.0,13.6739,13.6899,13.6659,13.6819,1996600.0
2014-09-18 12:30:00,17.09,17.1,17.08,17.1,1017800.0,13.6739,13.6819,13.6659,13.6819,1017800.0
2014-09-18 12:40:00,17.1,17.12,17.08,17.12,2020100.0,13.6819,13.6979,13.6659,13.6979,2020100.0
2014-09-18 12:50:00,17.12,17.12,17.09,17.1,1208100.0,13.6979,13.6979,13.6739,13.6819,1208100.0
2014-09-18 13:00:00,17.11,17.15,17.1,17.13,2385900.0,13.6899,13.7219,13.6819,13.7059,2385900.0
2014-09-18 13:10:00,17.13,17.14,17.12,17.14,1044100.0,13.7059,13.7139,13.6979,13.7139,1044100.0
2014-09-18 13:20:00,17.14,17.15,17.11,17.12,1456100.0,13.7139,13.7219,13.6899,13.6979,1456100.0
2014-09-18 13:30:00,17.12,17.13,17.11,17.13,1268300.0,13.6979,13.7059,13.6899,13.7059,1268300.0
2014-09-18 13:40:00,17.13,17.14,17.11,17.13,2628700.0,13.7059,13.7139,13.6899,13.7059,2628700.0
2014-09-18 13:50:00,17.13,17.14,17.11,17.12,1815200.0,13.7059,13.7139,13.6899,13.6979,1815200.0
2014-09-18 14:00:00,17.12,17.13,17.1,17.13,1464700.0,13.6979,13.7059,13.6819,13.7059,1464700.0
2014-09-18 14:10:00,17.13,17.13,17.07,17.08,2727400.0,13.7059,13.7059,13.6579,13.6659,2727400.0
2014-09-18 14:20:00,17.08,17.09,17.06,17.08,1340500.0,13.6659,13.6739,13.6499,13.6659,1340500.0
2014-09-18 14:30:00,17.08,17.12,17.07,17.12,1811600.0,13.6659,13.6979,13.6579,13.6979,1811600.0
2014-09-18 14:40:00,17.12,17.12,17.08,17.1,1845200.0,13.6979,13.6979,13.6659,13.6819,1845200.0
2014-09-18 14:50:00,17.1,17.11,17.08,17.1,2716400.0,13.6819,13.6899,13.6659,13.6819,2716400.0
2014-09-18 15:00:00,17.09,17.11,17.08,17.1,1677700.0,13.6739,13.6899,13.6659,13.6819,1677700.0
2014-09-18 15:10:00,17.1,17.11,17.09,17.1,1271500.0,13.6819,13.6899,13.6739,13.6819,1271500.0
2014-09-18 15:20:00,17.1,17.1,17.07,17.07,1784600.0,13.6819,13.6819,13.6579,13.6579,1784600.0
2014-09-18 15:30:00,17.07,17.08,17.05,17.07,2413500.0,13.6579,13.6659,13.6419,13.6579,2413500.0
2014-09-18 15:40:00,17.07,17.09,17.06,17.09,4287700.0,13.6579,13.6739,13.6499,13.6739,4287700.0
2014-09-18 15:50:00,17.09,17.09,17.03,17.05,8643000.0,13.6739,13.6739,13.6259,13.6419,8643000.0
2014-09-19 09:30:00,17.15,17.17,17.09,17.09,13866600.0,13.7219,13.7379,13.6739,13.6739,13866600.0
2014-09-19 09:40:00,17.09,17.1,17.02,17.05,3852400.0,13.6739,13.6819,13.6179,13.6419,3852400.0
2014-09-19 09:50:00,17.04,17.09,17.04,17.07,2522200.0,13.6339,13.6739,13.6339,13.6579,2522200.0
2014-09-19 10:00:00,17.07,17.08,17.04,17.07,1513200.0,13.6579,13.6659,13.6339,13.6579,1513200.0
2014-09-19 10:10:00,17.07,17.07,17.0,17.0,2654000.0,13.6579,13.6579,13.6019,13.6019,2654000.0
2014-09-19 10:20:00,17.0,17.03,16.97,17.02,2917400.0,13.6019,13.6259,13.5779,13.6179,2917400.0
2014-09-19 10:30:00,17.03,17.03,17.0,17.01,1228400.0,13.6259,13.6259,13.6019,13.6099,1228400.0
2014-09-19 10:40:00,17.0,17.02,17.0,17.01,1806700.0,13.6019,13.6179,13.6019,13.6099,1806700.0
2014-09-19 10:50:00,17.01,17.04,17.0,17.01,1430500.0,13.6099,13.6339,13.6019,13.6099,1430500.0
2014-09-19 11:00:00,17.02,17.05,17.01,17.04,1351300.0,13.6179,13.6419,13.6099,13.6339,1351300.0
2014-09-19 11:10:00,17.05,17.05,17.02,17.03,1392000.0,13.6419,13.6419,13.6179,13.6259,1392000.0
2014-09-19 11:20:00,17.04,17.04,17.0,17.01,1368200.0,13.6339,13.6339,13.6019,13.6099,1368200.0
2014-09-19 11:30:00,17.01,17.02,17.0,17.01,1318100.0,13.6099,13.6179,13.6019,13.6099,1318100.0
2014-09-19 11:40:00,17.01,17.01,17.0,17.01,665300.0,13.6099,13.6099,13.6019,13.6099,665300.0
2014-09-19 11:50:00,17.01,17.01,17.0,17.01,1456100.0,13.6099,13.6099,13.6019,13.6099,1456100.0
2014-09-19 12:00:00,17.0,17.01,16.96,16.97,2257300.0,13.6019,13.6099,13.5699,13.5779,2257300.0
2014-09-19 12:10:00,16.98,16.99,16.94,16.96,2042300.0,13.5859,13.5939,13.5539,13.5699,2042300.0
2014-09-19 12:20:00,16.96,17.01,16.95,17.01,1594700.0,13.5699,13.6099,13.5619,13.6099,1594700.0
2014-09-19 12:30:00,17.01,17.01,16.98,16.99,986700.0,13.6099,13.6099,13.5859,13.5939,986700.0
2014-09-19 12:40:00,17.0,17.0,16.95,16.96,1466400.0,13.6019,13.6019,13.5619,13.5699,1466400.0
2014-09-19 12:50:00,16.95,16.96,16.91,16.93,2619600.0,13.5619,13.5699,13.5299,13.5459,2619600.0
2014-09-19 13:00:00,16.93,16.94,16.9,16.91,1410200.0,13.5459,13.5539,13.5219,13.5299,1410200.0
2014-09-19 13:10:00,16.92,16.96,16.88,16.94,3631900.0,13.5379,13.5699,13.5058,13.5539,3631900.0
2014-09-19 13:20:00,16.94,17.01,16.93,17.01,2215700.0,13.5539,13.6099,13.5459,13.6099,2215700.0
2014-09-19 13:30:00,17.01,17.02,16.98,16.98,1090800.0,13.6099,13.6179,13.5859,13.5859,1090800.0
2014-09-19 13:40:00,16.98,17.0,16.97,16.98,1163000.0,13.5859,13.6019,13.5779,13.5859,1163000.0
2014-09-19 13:50:00,16.98,17.01,16.98,16.99,1046400.0,13.5859,13.6099,13.5859,13.5939,1046400.0
2014-09-19 14:00:00,17.0,17.0,16.99,17.0,329600.0,13.6019,13.6019,13.5939,13.6019,329600.0
2014-09-19 14:10:00,17.0,17.01,16.99,17.01,1028900.0,13.6019,13.6099,13.5939,13.6099,1028900.0
2014-09-19 14:20:00,17.01,17.03,16.99,17.01,1691700.0,13.6099,13.6259,13.5939,13.6099,1691700.0
2014-09-19 14:30:00,17.02,17.03,17.0,17.02,776200.0,13.6179,13.6259,13.6019,13.6179,776200.0
2014-09-19 14:40:00,17.02,17.04,17.01,17.03,938200.0,13.6179,13.6339,13.6099,13.6259,938200.0
2014-09-19 14:50:00,17.03,17.04,17.0,17.01,1067200.0,13.6259,13.6339,13.6019,13.6099,1067200.0
2014-09-19 15:00:00,17.0,17.01,16.97,16.99,1913000.0,13.6019,13.6099,13.5779,13.5939,1913000.0
2014-09-19 15:10:00,16.99,17.01,16.98,16.98,962000.0,13.5939,13.6099,13.5859,13.5859,962000.0
2014-09-19 15:20:00,16.98,16.99,16.97,16.98,1146200.0,13.5859,13.5939,13.5779,13.5859,1146200.0
2014-09-19 15:30:00,16.98,16.99,16.97,16.98,585200.0,13.5859,13.5939,13.5779,13.5859,585200.0
2014-09-19 15:40:00,16.98,17.01,16.97,16.99,2082000.0,13.5859,13.6099,13.5779,13.5939,2082000.0
2014-09-19 15:50:00,17.0,17.01,16.95,16.95,5421200.0,13.6019,13.6099,13.5619,13.5619,5421200.0
2014-09-22 09:30:00,17.09,17.14,17.08,17.11,7137700.0,13.6739,13.7139,13.6659,13.6899,7137700.0
2014-09-22 09:40:00,17.11,17.14,17.09,17.14,4358600.0,13.6899,13.7139,13.6739,13.7139,4358600.0
2014-09-22 09:50:00,17.14,17.17,17.13,17.17,4003500.0,13.7139,13.7379,13.7059,13.7379,4003500.0
2014-09-22 10:00:00,17.16,17.17,17.11,17.15,3293100.0,13.7299,13.7379,13.6899,13.7219,3293100.0
2014-09-22 10:10:00,17.15,17.17,17.1,17.12,3881300.0,13.7219,13.7379,13.6819,13.6979,3881300.0
2014-09-22 10:20:00,17.11,17.14,17.09,17.1,4052800.0,13.6899,13.7139,13.6739,13.6819,4052800.0
2014-09-22 10:30:00,17.1,17.11,17.04,17.07,3436800.0,13.6819,13.6899,13.6339,13.6579,3436800.0
2014-09-22 10:40:00,17.08,17.08,17.02,17.03,3163600.0,13.6659,13.6659,13.6179,13.6259,3163600.0
2014-09-22 10:50:00,17.03,17.06,17.03,17.05,1868000.0,13.6259,13.6499,13.6259,13.6419,1868000.0
2014-09-22 11:00:00,17.05,17.08,17.04,17.06,2433300.0,13.6419,13.6659,13.6339,13.6499,2433300.0
2014-09-22 11:10:00,17.06,17.07,17.02,17.06,2305900.0,13.6499,13.6579,13.6179,13.6499,2305900.0
2014-09-22 11:20:00,17.06,17.12,17.05,17.11,1789100.0,13.6499,13.6979,13.6419,13.6899,1789100.0
2014-09-22 11:30:00,17.1,17.12,17.06,17.07,1941500.0,13.6819,13.6979,13.6499,13.6579,1941500.0
2014-09-22 11:40:00,17.08,17.09,17.05,17.07,2058400.0,13.6659,13.6739,13.6419,13.6579,2058400.0
2014-09-22 11:50:00,17.07,17.08,17.04,17.07,1252900.0,13.6579,13.6659,13.6339,13.6579,1252900.0
2014-09-22 12:00:00,17.06,17.07,17.03,17.06,2187800.0,13.6499,13.6579,13.6259,13.6499,2187800.0
2014-09-22 12:10:00,17.05,17.07,17.04,17.06,866400.0,13.6419,13.6579,13.6339,13.6499,866400.0
2014-09-22 12:20:00,17.05,17.07,17.04,17.06,1603300.0,13.6419,13.6579,13.6339,13.6499,1603300.0
2014-09-22 12:30:00,17.06,17.1,17.04,17.1,2055600.0,13.6499,13.6819,13.6339,13.6819,2055600.0
2014-09-22 12:40:00,17.1,17.12,17.09,17.11,3369900.0,13.6819,13.6979,13.6739,13.6899,3369900.0
2014-09-22 12:50:00,17.12,17.15,17.11,17.13,2492700.0,13.6979,13.7219,13.6899,13.7059,2492700.0
2014-09-22 13:00:00,17.12,17.15,17.11,17.12,3343000.0,13.6979,13.7219,13.6899,13.6979,3343000.0
2014-09-22 13:10:00,17.11,17.12,17.04,17.08,3672500.0,13.6899,13.6979,13.6339,13.6659,3672500.0
2014-09-22 13:20:00,17.07,17.12,17.06,17.12,2566600.0,13.6579,13.6979,13.6499,13.6979,2566600.0
2014-09-22 13:30:00,17.11,17.12,17.07,17.08,1234200.0,13.6899,13.6979,13.6579,13.6659,1234200.0
2014-09-22 13:40:00,17.08,17.11,17.07,17.1,1341600.0,13.6659,13.6899,13.6579,13.6819,1341600.0
2014-09-22 13:50:00,17.11,17.11,17.06,17.07,1428800.0,13.6899,13.6899,13.6499,13.6579,1428800.0
2014-09-22 14:00:00,17.07,17.11,17.06,17.1,1780800.0,13.6579,13.6899,13.6499,13.6819,1780800.0
2014-09-22 14:10:00,17.1,17.11,17.07,17.07,1442400.0,13.6819,13.6899,13.6579,13.6579,1442400.0
2014-09-22 14:20:00,17.08,17.09,17.03,17.03,1828400.0,13.6659,13.6739,13.6259,13.6259,1828400.0
2014-09-22 14:30:00,17.04,17.05,17.02,17.04,1337200.0,13.6339,13.6419,13.6179,13.6339,1337200.0
2014-09-22 14:40:00,17.05,17.05,17.03,17.04,1100300.0,13.6419,13.6419,13.6259,13.6339,1100300.0
2014-09-22 14:50:00,17.05,17.06,17.03,17.03,1132200.0,13.6419,13.6499,13.6259,13.6259,1132200.0
2014-09-22 15:00:00,17.04,17.07,17.03,17.05,1706400.0,13.6339,13.6579,13.6259,13.6419,1706400.0
2014-09-22 15:10:00,17.05,17.05,16.99,17.01,4419700.0,13.6419,13.6419,13.5939,13.6099,4419700.0
2014-09-22 15:20:00,17.01,17.05,17.0,17.03,2323300.0,13.6099,13.6419,13.6019,13.6259,2323300.0
2014-09-22 15:30:00,17.03,17.03,17.02,17.02,1212800.0,13.6259,13.6259,13.6179,13.6179,1212800.0
2014-09-22 15:40:00,17.02,17.06,17.02,17.05,2498800.0,13.6179,13.6499,13.6179,13.6419,2498800.0
2014-09-22 15:50:00,17.05,17.06,17.02,17.03,4021300.0,13.6419,13.6499,13.6179,13.6259,4021300.0
2014-09-23 09:30:00,17.05,17.14,17.03,17.11,5844600.0,13.6419,13.7139,13.6259,13.6899,5844600.0
2014-09-23 09:40:00,17.11,17.13,17.05,17.12,2405600.0,13.6899,13.7059,13.6419,13.6979,2405600.0
2014-09-23 09:50:00,17.12,17.13,17.09,17.12,2877400.0,13.6979,13.7059,13.6739,13.6979,2877400.0
2014-09-23 10:00:00,17.12,17.13,17.09,17.11,2742500.0,13.6979,13.7059,13.6739,13.6899,2742500.0
2014-09-23 10:10:00,17.11,17.14,17.1,17.14,2764900.0,13.6899,13.7139,13.6819,13.7139,2764900.0
2014-09-23 10:20:00,17.14,17.15,17.11,17.13,3381800.0,13.7139,13.7219,13.6899,13.7059,3381800.0
2014-09-23 10:30:00,17.13,17.14,17.08,17.09,1595400.0,13.7059,13.7139,13.6659,13.6739,1595400.0
2014-09-23 10:40:00,17.09,17.14,17.08,17.13,1932300.0,13.6739,13.7139,13.6659,13.7059,1932300.0
2014-09-23 10:50:00,17.14,17.15,17.11,17.12,1591500.0,13.7139,13.7219,13.6899,13.6979,1591500.0
2014-09-23 11:00:00,17.12,17.14,17.11,17.14,1631300.0,13.6979,13.7139,13.6899,13.7139,1631300.0
2014-09-23 11:10:00,17.14,17.15,17.12,17.14,1796700.0,13.7139,13.7219,13.6979,13.7139,1796700.0
2014-09-23 11:20:00,17.13,17.16,17.13,17.14,2020900.0,13.7059,13.7299,13.7059,13.7139,2020900.0
2014-09-23 11:30:00,17.14,17.16,17.12,17.15,1677000.0,13.7139,13.7299,13.6979,13.7219,1677000.0
2014-09-23 11:40:00,17.14,17.16,17.14,17.16,825700.0,13.7139,13.7299,13.7139,13.7299,825700.0
2014-09-23 11:50:00,17.16,17.17,17.15,17.16,1532600.0,13.7299,13.7379,13.7219,13.7299,1532600.0
2014-09-23 12:00:00,17.16,17.17,17.15,17.16,1607000.0,13.7299,13.7379,13.7219,13.7299,1607000.0
2014-09-23 12:10:00,17.16,17.19,17.15,17.19,3044200.0,13.7299,13.7539,13.7219,13.7539,3044200.0
2014-09-23 12:20:00,17.19,17.2,17.18,17.19,2239100.0,13.7539,13.7619,13.7459,13.7539,2239100.0
2014-09-23 12:30:00,17.18,17.19,17.18,17.18,683900.0,13.7459,13.7539,13.7459,13.7459,683900.0
2014-09-23 12:40:00,17.18,17.2,17.17,17.17,2046200.0,13.7459,13.7619,13.7379,13.7379,2046200.0
2014-09-23 12:50:00,17.17,17.18,17.15,17.15,1371800.0,13.7379,13.7459,13.7219,13.7219,1371800.0
2014-09-23 13:00:00,17.15,17.16,17.13,17.14,2392200.0,13.7219,13.7299,13.7059,13.7139,2392200.0
2014-09-23 13:10:00,17.14,17.15,17.12,17.12,1317200.0,13.7139,13.7219,13.6979,13.6979,1317200.0
2014-09-23 13:20:00,17.13,17.14,17.1,17.11,1724100.0,13.7059,13.7139,13.6819,13.6899,1724100.0
2014-09-23 13:30:00,17.11,17.14,17.11,17.13,1811300.0,13.6899,13.7139,13.6899,13.7059,1811300.0
2014-09-23 13:40:00,17.13,17.13,17.11,17.11,938000.0,13.7059,13.7059,13.6899,13.6899,938000.0
2014-09-23 13:50:00,17.12,17.12,17.08,17.08,1359900.0,13.6979,13.6979,13.6659,13.6659,1359900.0
2014-09-23 14:00:00,17.08,17.12,17.07,17.1,1993600.0,13.6659,13.6979,13.6579,13.6819,1993600.0
2014-09-23 14:10:00,17.11,17.13,17.1,17.11,1241700.0,13.6899,13.7059,13.6819,13.6899,1241700.0
2014-09-23 14:20:00,17.11,17.12,17.09,17.1,1552800.0,13.6899,13.6979,13.6739,13.6819,1552800.0
2014-09-23 14:30:00,17.11,17.12,17.1,17.11,988700.0,13.6899,13.6979,13.6819,13.6899,988700.0
2014-09-23 14:40:00,17.11,17.12,17.09,17.1,1558600.0,13.6899,13.6979,13.6739,13.6819,1558600.0
2014-09-23 14:50:00,17.09,17.12,17.09,17.12,1278800.0,13.6739,13.6979,13.6739,13.6979,1278800.0
2014-09-23 15:00:00,17.12,17.13,17.09,17.1,1833000.0,13.6979,13.7059,13.6739,13.6819,1833000.0
2014-09-23 15:10:00,17.1,17.11,17.09,17.11,1492500.0,13.6819,13.6899,13.6739,13.6899,1492500.0
2014-09-23 15:20:00,17.11,17.11,17.05,17.07,4150100.0,13.6899,13.6899,13.6419,13.6579,4150100.0
2014-09-23 15:30:00,17.07,17.08,17.06,17.08,1327400.0,13.6579,13.6659,13.6499,13.6659,1327400.0
2014-09-23 15:40:00,17.07,17.09,17.07,17.07,1737800.0,13.6579,13.6739,13.6579,13.6579,1737800.0
2014-09-23 15:50:00,17.07,17.08,17.05,17.05,4173100.0,13.6579,13.6659,13.6419,13.6419,4173100.0
2014-09-24 09:30:00,17.12,17.14,17.08,17.08,2953800.0,13.6979,13.7139,13.6659,13.6659,2953800.0
2014-09-24 09:40:00,17.08,17.09,17.01,17.02,5126600.0,13.6659,13.6739,13.6099,13.6179,5126600.0
2014-09-24 09:50:00,17.03,17.03,17.0,17.02,3552700.0,13.6259,13.6259,13.6019,13.6179,3552700.0
2014-09-24 10:00:00,17.03,17.03,16.99,17.0,3436500.0,13.6259,13.6259,13.5939,13.6019,3436500.0
2014-09-24 10:10:00,17.0,17.0,16.97,17.0,3211900.0,13.6019,13.6019,13.5779,13.6019,3211900.0
2014-09-24 10:20:00,17.0,17.0,16.97,17.0,2270700.0,13.6019,13.6019,13.5779,13.6019,2270700.0
2014-09-24 10:30:00,17.0,17.04,16.99,17.03,3040000.0,13.6019,13.6339,13.5939,13.6259,3040000.0
2014-09-24 10:40:00,17.03,17.03,17.02,17.03,1322200.0,13.6259,13.6259,13.6179,13.6259,1322200.0
2014-09-24 10:50:00,17.03,17.05,17.02,17.04,1438300.0,13.6259,13.6419,13.6179,13.6339,1438300.0
2014-09-24 11:00:00,17.04,17.07,17.03,17.07,1330000.0,13.6339,13.6579,13.6259,13.6579,1330000.0
2014-09-24 11:10:00,17.07,17.09,17.05,17.05,2278200.0,13.6579,13.6739,13.6419,13.6419,2278200.0
2014-09-24 11:20:00,17.05,17.06,17.04,17.05,1789800.0,13.6419,13.6499,13.6339,13.6419,1789800.0
2014-09-24 11:30:00,17.05,17.07,17.03,17.04,2046600.0,13.6419,13.6579,13.6259,13.6339,2046600.0
2014-09-24 11:40:00,17.05,17.05,17.03,17.04,1952400.0,13.6419,13.6419,13.6259,13.6339,1952400.0
2014-09-24 11:50:00,17.04,17.06,17.04,17.05,2081600.0,13.6339,13.6499,13.6339,13.6419,2081600.0
2014-09-24 12:00:00,17.05,17.06,17.04,17.05,1168300.0,13.6419,13.6499,13.6339,13.6419,1168300.0
2014-09-24 12:10:00,17.05,17.05,17.03,17.03,464800.0,13.6419,13.6419,13.6259,13.6259,464800.0
2014-09-24 12:20:00,17.04,17.04,17.01,17.02,1030500.0,13.6339,13.6339,13.6099,13.6179,1030500.0
2014-09-24 12:30:00,17.02,17.03,17.01,17.02,1058600.0,13.6179,13.6259,13.6099,13.6179,1058600.0
2014-09-24 12:40:00,17.01,17.03,17.01,17.01,1074200.0,13.6099,13.6259,13.6099,13.6099,1074200.0
2014-09-24 12:50:00,17.01,17.02,17.0,17.01,1584900.0,13.6099,13.6179,13.6019,13.6099,1584900.0
2014-09-24 13:00:00,17.01,17.02,17.0,17.01,936100.0,13.6099,13.6179,13.6019,13.6099,936100.0
2014-09-24 13:10:00,17.01,17.02,17.01,17.01,538600.0,13.6099,13.6179,13.6099,13.6099,538600.0
2014-09-24 13:20:00,17.01,17.02,17.0,17.01,1080800.0,13.6099,13.6179,13.6019,13.6099,1080800.0
2014-09-24 13:30:00,17.01,17.03,17.01,17.03,1078700.0,13.6099,13.6259,13.6099,13.6259,1078700.0
2014-09-24 13:40:00,17.03,17.06,17.03,17.05,1715300.0,13.6259,13.6499,13.6259,13.6419,1715300.0
2014-09-24 13:50:00,17.05,17.06,17.05,17.05,1037200.0,13.6419,13.6499,13.6419,13.6419,1037200.0
2014-09-24 14:00:00,17.06,17.06,17.05,17.05,744200.0,13.6499,13.6499,13.6419,13.6419,744200.0
2014-09-24 14:10:00,17.06,17.08,17.05,17.05,1671400.0,13.6499,13.6659,13.6419,13.6419,1671400.0
2014-09-24 14:20:00,17.05,17.09,17.04,17.09,2079500.0,13.6419,13.6739,13.6339,13.6739,2079500.0
2014-09-24 14:30:00,17.09,17.09,17.07,17.09,962300.0,13.6739,13.6739,13.6579,13.6739,962300.0
2014-09-24 14:40:00,17.09,17.1,17.08,17.09,2134200.0,13.6739,13.6819,13.6659,13.6739,2134200.0
2014-09-24 14:50:00,17.09,17.11,17.08,17.11,1473100.0,13.6739,13.6899,13.6659,13.6899,1473100.0
2014-09-24 15:00:00,17.11,17.12,17.1,17.12,1491200.0,13.6899,13.6979,13.6819,13.6979,1491200.0
2014-09-24 15:10:00,17.12,17.14,17.11,17.14,1933000.0,13.6979,13.7139,13.6899,13.7139,1933000.0
2014-09-24 15:20:00,17.13,17.15,17.13,17.14,2479700.0,13.7059,13.7219,13.7059,13.7139,2479700.0
2014-09-24 15:30:00,17.13,17.15,17.13,17.15,2391900.0,13.7059,13.7219,13.7059,13.7219,2391900.0
2014-09-24 15:40:00,17.15,17.18,17.15,17.18,3188800.0,13.7219,13.7459,13.7219,13.7459,3188800.0
2014-09-24 15:50:00,17.18,17.19,17.17,17.18,5719900.0,13.7459,13.7539,13.7379,13.7459,5719900.0
2014-09-25 09:30:00,17.16,17.18,17.07,17.1,3948500.0,13.7299,13.7459,13.6579,13.6819,3948500.0
2014-09-25 09:40:00,17.1,17.12,17.05,17.09,3137600.0,13.6819,13.6979,13.6419,13.6739,3137600.0
2014-09-25 09:50:00,17.09,17.09,17.04,17.05,2974000.0,13.6739,13.6739,13.6339,13.6419,2974000.0
2014-09-25 10:00:00,17.05,17.07,17.03,17.06,2270700.0,13.6419,13.6579,13.6259,13.6499,2270700.0
2014-09-25 10:10:00,17.06,17.07,17.01,17.03,2541200.0,13.6499,13.6579,13.6099,13.6259,2541200.0
2014-09-25 10:20:00,17.04,17.05,17.0,17.03,3538900.0,13.6339,13.6419,13.6019,13.6259,3538900.0
2014-09-25 10:30:00,17.03,17.03,17.0,17.01,3231300.0,13.6259,13.6259,13.6019,13.6099,3231300.0
2014-09-25 10:40:00,17.01,17.01,16.89,16.92,7493400.0,13.6099,13.6099,13.5138,13.5379,7493400.0
2014-09-25 10:50:00,16.92,17.02,16.91,17.0,5083200.0,13.5379,13.6179,13.5299,13.6019,5083200.0
2014-09-25 11:00:00,17.0,17.0,16.94,16.98,3354100.0,13.6019,13.6019,13.5539,13.5859,3354100.0
2014-09-25 11:10:00,16.98,16.99,16.94,16.94,2276400.0,13.5859,13.5939,13.5539,13.5539,2276400.0
2014-09-25 11:20:00,16.95,17.01,16.93,17.01,2079600.0,13.5619,13.6099,13.5459,13.6099,2079600.0
2014-09-25 11:30:00,17.01,17.01,16.95,17.0,2073900.0,13.6099,13.6099,13.5619,13.6019,2073900.0
2014-09-25 11:40:00,16.99,17.0,16.95,16.95,1169300.0,13.5939,13.6019,13.5619,13.5619,1169300.0
2014-09-25 11:50:00,16.95,16.97,16.93,16.93,1291000.0,13.5619,13.5779,13.5459,13.5459,1291000.0
2014-09-25 12:00:00,16.94,16.96,16.92,16.95,1203900.0,13.5539,13.5699,13.5379,13.5619,1203900.0
2014-09-25 12:10:00,16.94,16.96,16.94,16.94,950500.0,13.5539,13.5699,13.5539,13.5539,950500.0
2014-09-25 12:20:00,16.94,16.95,16.9,16.9,2251300.0,13.5539,13.5619,13.5219,13.5219,2251300.0
2014-09-25 12:30:00,16.9,16.95,16.9,16.95,1747100.0,13.5219,13.5619,13.5219,13.5619,1747100.0
2014-09-25 12:40:00,16.95,16.95,16.92,16.93,1270700.0,13.5619,13.5619,13.5379,13.5459,1270700.0
2014-09-25 12:50:00,16.94,16.94,16.92,16.94,728000.0,13.5539,13.5539,13.5379,13.5539,728000.0
2014-09-25 13:00:00,16.94,16.97,16.92,16.94,1532600.0,13.5539,13.5779,13.5379,13.5539,1532600.0
2014-09-25 13:10:00,16.95,16.97,16.94,16.95,945500.0,13.5619,13.5779,13.5539,13.5619,945500.0
2014-09-25 13:20:00,16.94,16.95,16.91,16.93,925800.0,13.5539,13.5619,13.5299,13.5459,925800.0
2014-09-25 13:30:00,16.93,16.93,16.9,16.91,1110500.0,13.5459,13.5459,13.5219,13.5299,1110500.0
2014-09-25 13:40:00,16.9,16.91,16.88,16.89,2258400.0,13.5219,13.5299,13.5058,13.5138,2258400.0
2014-09-25 13:50:00,16.88,16.89,16.85,16.88,2246300.0,13.5058,13.5138,13.4818,13.5058,2246300.0
2014-09-25 14:00:00,16.88,16.89,16.85,16.88,1733200.0,13.5058,13.5138,13.4818,13.5058,1733200.0
2014-09-25 14:10:00,16.88,16.88,16.85,16.87,1580900.0,13.5058,13.5058,13.4818,13.4978,1580900.0
2014-09-25 14:20:00,16.87,16.89,16.85,16.86,1076100.0,13.4978,13.5138,13.4818,13.4898,1076100.0
2014-09-25 14:30:00,16.86,16.87,16.85,16.85,860000.0,13.4898,13.4978,13.4818,13.4818,860000.0
2014-09-25 14:40:00,16.86,16.87,16.85,16.87,1113300.0,13.4898,13.4978,13.4818,13.4978,1113300.0
2014-09-25 14:50:00,16.87,16.87,16.85,16.86,1542500.0,13.4978,13.4978,13.4818,13.4898,1542500.0
2014-09-25 15:00:00,16.86,16.88,16.85,16.88,3350700.0,13.4898,13.5058,13.4818,13.5058,3350700.0
2014-09-25 15:10:00,16.88,16.88,16.85,16.86,2715700.0,13.5058,13.5058,13.4818,13.4898,2715700.0
2014-09-25 15:20:00,16.85,16.86,16.85,16.85,2179900.0,13.4818,13.4898,13.4818,13.4818,2179900.0
2014-09-25 15:30:00,16.85,16.89,16.85,16.89,3643600.0,13.4818,13.5138,13.4818,13.5138,3643600.0
2014-09-25 15:40:00,16.89,16.91,16.87,16.91,4073400.0,13.5138,13.5299,13.4978,13.5299,4073400.0
2014-09-25 15:50:00,16.91,16.92,16.86,16.86,6789500.0,13.5299,13.5379,13.4898,13.4898,6789500.0
2014-09-26 09:30:00,16.91,17.0,16.9,16.93,5397600.0,13.5299,13.6019,13.5219,13.5459,5397600.0
2014-09-26 09:40:00,16.93,16.94,16.9,16.94,2660600.0,13.5459,13.5539,13.5219,13.5539,2660600.0
2014-09-26 09:50:00,16.94,16.97,16.93,16.96,1886500.0,13.5539,13.5779,13.5459,13.5699,1886500.0
2014-09-26 10:00:00,16.96,17.0,16.96,16.98,2700200.0,13.5699,13.6019,13.5699,13.5859,2700200.0
2014-09-26 10:10:00,16.99,17.0,16.95,16.98,1276200.0,13.5939,13.6019,13.5619,13.5859,1276200.0
2014-09-26 10:20:00,16.98,16.99,16.96,16.97,1612400.0,13.5859,13.5939,13.5699,13.5779,1612400.0
2014-09-26 10:30:00,16.96,16.99,16.95,16.96,1616300.0,13.5699,13.5939,13.5619,13.5699,1616300.0
2014-09-26 10:40:00,16.96,16.98,16.93,16.95,1841400.0,13.5699,13.5859,13.5459,13.5619,1841400.0
2014-09-26 10:50:00,16.95,16.96,16.93,16.96,1324800.0,13.5619,13.5699,13.5459,13.5699,1324800.0
2014-09-26 11:00:00,16.96,16.98,16.95,16.98,1566100.0,13.5699,13.5859,13.5619,13.5859,1566100.0
2014-09-26 11:10:00,16.98,16.98,16.95,16.95,913800.0,13.5859,13.5859,13.5619,13.5619,913800.0
2014-09-26 11:20:00,16.94,16.96,16.92,16.93,1387000.0,13.5539,13.5699,13.5379,13.5459,1387000.0
2014-09-26 11:30:00,16.93,16.93,16.91,16.92,1077700.0,13.5459,13.5459,13.5299,13.5379,1077700.0
2014-09-26 11:40:00,16.92,16.92,16.89,16.91,905200.0,13.5379,13.5379,13.5138,13.5299,905200.0
2014-09-26 11:50:00,16.91,16.94,16.91,16.94,861300.0,13.5299,13.5539,13.5299,13.5539,861300.0
2014-09-26 12:00:00,16.93,16.95,16.93,16.95,681800.0,13.5459,13.5619,13.5459,13.5619,681800.0
2014-09-26 12:10:00,16.95,16.97,16.93,16.97,750400.0,13.5619,13.5779,13.5459,13.5779,750400.0
2014-09-26 12:20:00,16.97,16.97,16.95,16.96,653400.0,13.5779,13.5779,13.5619,13.5699,653400.0
2014-09-26 12:30:00,16.96,16.98,16.96,16.96,599400.0,13.5699,13.5859,13.5699,13.5699,599400.0
2014-09-26 12:40:00,16.96,16.97,16.95,16.96,540000.0,13.5699,13.5779,13.5619,13.5699,540000.0
2014-09-26 12:50:00,16.95,16.96,16.92,16.92,981800.0,13.5619,13.5699,13.5379,13.5379,981800.0
2014-09-26 13:00:00,16.92,16.93,16.9,16.91,852000.0,13.5379,13.5459,13.5219,13.5299,852000.0
2014-09-26 13:10:00,16.91,16.94,16.91,16.94,897800.0,13.5299,13.5539,13.5299,13.5539,897800.0
2014-09-26 13:20:00,16.94,16.95,16.92,16.93,897100.0,13.5539,13.5619,13.5379,13.5459,897100.0
2014-09-26 13:30:00,16.92,16.94,16.92,16.94,522100.0,13.5379,13.5539,13.5379,13.5539,522100.0
2014-09-26 13:40:00,16.94,16.95,16.93,16.95,412000.0,13.5539,13.5619,13.5459,13.5619,412000.0
2014-09-26 13:50:00,16.95,16.97,16.94,16.96,1904800.0,13.5619,13.5779,13.5539,13.5699,1904800.0
2014-09-26 14:00:00,16.96,17.04,16.96,17.04,4451000.0,13.5699,13.6339,13.5699,13.6339,4451000.0
2014-09-26 14:10:00,17.04,17.05,17.01,17.04,2223100.0,13.6339,13.6419,13.6099,13.6339,2223100.0
2014-09-26 14:20:00,17.04,17.05,17.02,17.04,1768700.0,13.6339,13.6419,13.6179,13.6339,1768700.0
2014-09-26 14:30:00,17.03,17.05,17.02,17.05,1770200.0,13.6259,13.6419,13.6179,13.6419,1770200.0
2014-09-26 14:40:00,17.05,17.05,17.03,17.04,1509400.0,13.6419,13.6419,13.6259,13.6339,1509400.0
2014-09-26 14:50:00,17.04,17.04,17.01,17.03,1608400.0,13.6339,13.6339,13.6099,13.6259,1608400.0
2014-09-26 15:00:00,17.03,17.04,17.02,17.04,1940700.0,13.6259,13.6339,13.6179,13.6339,1940700.0
2014-09-26 15:10:00,17.04,17.04,17.01,17.02,949900.0,13.6339,13.6339,13.6099,13.6179,949900.0
2014-09-26 15:20:00,17.02,17.03,17.01,17.03,1413000.0,13.6179,13.6259,13.6099,13.6259,1413000.0
2014-09-26 15:30:00,17.02,17.03,17.0,17.01,1880300.0,13.6179,13.6259,13.6019,13.6099,1880300.0
2014-09-26 15:40:00,17.01,17.02,17.0,17.02,1783500.0,13.6099,13.6179,13.6019,13.6179,1783500.0
2014-09-26 15:50:00,17.02,17.03,17.01,17.02,3611600.0,13.6179,13.6259,13.6099,13.6179,3611600.0
2014-09-29 09:30:00,16.91,16.95,16.88,16.94,6360900.0,13.5299,13.5619,13.5058,13.5539,6360900.0
2014-09-29 09:40:00,16.93,16.99,16.92,16.95,3569600.0,13.5459,13.5939,13.5379,13.5619,3569600.0
2014-09-29 09:50:00,16.95,16.96,16.92,16.95,1805300.0,13.5619,13.5699,13.5379,13.5619,1805300.0
2014-09-29 10:00:00,16.95,16.99,16.94,16.97,2892100.0,13.5619,13.5939,13.5539,13.5779,2892100.0
2014-09-29 10:10:00,16.96,17.0,16.96,16.99,2774500.0,13.5699,13.6019,13.5699,13.5939,2774500.0
2014-09-29 10:20:00,16.99,17.02,16.97,16.98,2526300.0,13.5939,13.6179,13.5779,13.5859,2526300.0
2014-09-29 10:30:00,16.98,16.98,16.95,16.95,1389800.0,13.5859,13.5859,13.5619,13.5619,1389800.0
2014-09-29 10:40:00,16.95,16.98,16.94,16.96,2218200.0,13.5619,13.5859,13.5539,13.5699,2218200.0
2014-09-29 10:50:00,16.96,16.97,16.94,16.94,1017100.0,13.5699,13.5779,13.5539,13.5539,1017100.0
2014-09-29 11:00:00,16.94,16.96,16.94,16.95,1306000.0,13.5539,13.5699,13.5539,13.5619,1306000.0
2014-09-29 11:10:00,16.96,17.02,16.95,17.02,2312200.0,13.5699,13.6179,13.5619,13.6179,2312200.0
2014-09-29 11:20:00,17.02,17.02,16.98,16.99,1051100.0,13.6179,13.6179,13.5859,13.5939,1051100.0
2014-09-29 11:30:00,17.0,17.01,16.98,16.99,1273400.0,13.6019,13.6099,13.5859,13.5939,1273400.0
2014-09-29 11:40:00,17.0,17.0,16.97,16.97,724200.0,13.6019,13.6019,13.5779,13.5779,724200.0
2014-09-29 11:50:00,16.98,17.01,16.97,17.0,997000.0,13.5859,13.6099,13.5779,13.6019,997000.0
2014-09-29 12:00:00,17.01,17.01,16.98,16.99,769500.0,13.6099,13.6099,13.5859,13.5939,769500.0
2014-09-29 12:10:00,17.0,17.0,16.96,16.98,947800.0,13.6019,13.6019,13.5699,13.5859,947800.0
2014-09-29 12:20:00,16.97,16.98,16.96,16.97,994100.0,13.5779,13.5859,13.5699,13.5779,994100.0
2014-09-29 12:30:00,16.97,16.98,16.95,16.96,1469100.0,13.5779,13.5859,13.5619,13.5699,1469100.0
2014-09-29 12:40:00,16.95,16.97,16.95,16.96,768700.0,13.5619,13.5779,13.5619,13.5699,768700.0
2014-09-29 12:50:00,16.96,16.99,16.96,16.98,700100.0,13.5699,13.5939,13.5699,13.5859,700100.0
2014-09-29 13:00:00,16.98,16.99,16.97,16.98,862400.0,13.5859,13.5939,13.5779,13.5859,862400.0
2014-09-29 13:10:00,16.98,17.0,16.98,17.0,992800.0,13.5859,13.6019,13.5859,13.6019,992800.0
2014-09-29 13:20:00,17.0,17.01,16.99,17.0,794600.0,13.6019,13.6099,13.5939,13.6019,794600.0
2014-09-29 13:30:00,17.01,17.03,17.01,17.02,1418800.0,13.6099,13.6259,13.6099,13.6179,1418800.0
2014-09-29 13:40:00,17.01,17.03,17.0,17.01,1133200.0,13.6099,13.6259,13.6019,13.6099,1133200.0
2014-09-29 13:50:00,17.01,17.01,16.98,17.0,831100.0,13.6099,13.6099,13.5859,13.6019,831100.0
2014-09-29 14:00:00,17.0,17.0,16.96,16.97,1684600.0,13.6019,13.6019,13.5699,13.5779,1684600.0
2014-09-29 14:10:00,16.96,16.97,16.95,16.96,1110300.0,13.5699,13.5779,13.5619,13.5699,1110300.0
2014-09-29 14:20:00,16.95,16.96,16.94,16.95,1386600.0,13.5619,13.5699,13.5539,13.5619,1386600.0
2014-09-29 14:30:00,16.95,16.97,16.94,16.96,1286500.0,13.5619,13.5779,13.5539,13.5699,1286500.0
2014-09-29 14:40:00,16.95,16.97,16.94,16.96,1394700.0,13.5619,13.5779,13.5539,13.5699,1394700.0
2014-09-29 14:50:00,16.97,16.99,16.95,16.99,1090300.0,13.5779,13.5939,13.5619,13.5939,1090300.0
2014-09-29 15:00:00,16.98,17.0,16.98,16.98,1541100.0,13.5859,13.6019,13.5859,13.5859,1541100.0
2014-09-29 15:10:00,16.98,17.02,16.98,17.02,1918700.0,13.5859,13.6179,13.5859,13.6179,1918700.0
2014-09-29 15:20:00,17.02,17.05,17.02,17.04,1612600.0,13.6179,13.6419,13.6179,13.6339,1612600.0
2014-09-29 15:30:00,17.04,17.05,17.02,17.03,1593100.0,13.6339,13.6419,13.6179,13.6259,1593100.0
2014-09-29 15:40:00,17.03,17.03,16.99,17.01,1654700.0,13.6259,13.6259,13.5939,13.6099,1654700.0
2014-09-29 15:50:00,17.0,17.02,17.0,17.02,3468000.0,13.6019,13.6179,13.6019,13.6179,3468000.0
2014-09-30 09:30:00,17.08,17.1,17.04,17.06,4382800.0,13.6659,13.6819,13.6339,13.6499,4382800.0
2014-09-30 09:40:00,17.06,17.07,17.03,17.05,2327700.0,13.6499,13.6579,13.6259,13.6419,2327700.0
2014-09-30 09:50:00,17.05,17.06,17.0,17.03,2967700.0,13.6419,13.6499,13.6019,13.6259,2967700.0
2014-09-30 10:00:00,17.02,17.03,16.97,17.0,2865500.0,13.6179,13.6259,13.5779,13.6019,2865500.0
2014-09-30 10:10:00,17.0,17.1,16.99,17.08,3205900.0,13.6019,13.6819,13.5939,13.6659,3205900.0
2014-09-30 10:20:00,17.08,17.08,17.04,17.05,2154700.0,13.6659,13.6659,13.6339,13.6419,2154700.0
2014-09-30 10:30:00,17.06,17.09,17.05,17.09,2112800.0,13.6499,13.6739,13.6419,13.6739,2112800.0
2014-09-30 10:40:00,17.09,17.1,17.07,17.1,2401600.0,13.6739,13.6819,13.6579,13.6819,2401600.0
2014-09-30 10:50:00,17.1,17.1,17.07,17.08,1984300.0,13.6819,13.6819,13.6579,13.6659,1984300.0
2014-09-30 11:00:00,17.07,17.11,17.07,17.11,1090300.0,13.6579,13.6899,13.6579,13.6899,1090300.0
2014-09-30 11:10:00,17.11,17.11,17.07,17.07,1919500.0,13.6899,13.6899,13.6579,13.6579,1919500.0
2014-09-30 11:20:00,17.07,17.1,17.06,17.09,1131700.0,13.6579,13.6819,13.6499,13.6739,1131700.0
2014-09-30 11:30:00,17.09,17.11,17.08,17.1,1588400.0,13.6739,13.6899,13.6659,13.6819,1588400.0
2014-09-30 11:40:00,17.1,17.1,17.07,17.07,840900.0,13.6819,13.6819,13.6579,13.6579,840900.0
2014-09-30 11:50:00,17.08,17.08,17.07,17.08,854900.0,13.6659,13.6659,13.6579,13.6659,854900.0
2014-09-30 12:00:00,17.08,17.08,17.05,17.06,1270000.0,13.6659,13.6659,13.6419,13.6499,1270000.0
2014-09-30 12:10:00,17.05,17.07,17.05,17.07,541900.0,13.6419,13.6579,13.6419,13.6579,541900.0
2014-09-30 12:20:00,17.07,17.07,17.01,17.03,1788900.0,13.6579,13.6579,13.6099,13.6259,1788900.0
2014-09-30 12:30:00,17.03,17.03,17.0,17.0,1451700.0,13.6259,13.6259,13.6019,13.6019,1451700.0
2014-09-30 12:40:00,17.01,17.03,17.0,17.03,795600.0,13.6099,13.6259,13.6019,13.6259,795600.0
2014-09-30 12:50:00,17.03,17.05,17.03,17.03,996000.0,13.6259,13.6419,13.6259,13.6259,996000.0
2014-09-30 13:00:00,17.04,17.07,17.03,17.05,1226500.0,13.6339,13.6579,13.6259,13.6419,1226500.0
2014-09-30 13:10:00,17.05,17.06,17.02,17.04,1528800.0,13.6419,13.6499,13.6179,13.6339,1528800.0
2014-09-30 13:20:00,17.04,17.04,17.0,17.0,1400300.0,13.6339,13.6339,13.6019,13.6019,1400300.0
2014-09-30 13:30:00,17.01,17.02,16.99,16.99,1794500.0,13.6099,13.6179,13.5939,13.5939,1794500.0
2014-09-30 13:40:00,17.0,17.01,16.98,17.0,2448300.0,13.6019,13.6099,13.5859,13.6019,2448300.0
2014-09-30 13:50:00,17.01,17.03,17.0,17.02,1153400.0,13.6099,13.6259,13.6019,13.6179,1153400.0
2014-09-30 14:00:00,17.02,17.04,17.01,17.04,887600.0,13.6179,13.6339,13.6099,13.6339,887600.0
2014-09-30 14:10:00,17.04,17.05,17.02,17.02,1230300.0,13.6339,13.6419,13.6179,13.6179,1230300.0
2014-09-30 14:20:00,17.02,17.05,17.0,17.05,1573000.0,13.6179,13.6419,13.6019,13.6419,1573000.0
2014-09-30 14:30:00,17.05,17.06,17.03,17.04,819100.0,13.6419,13.6499,13.6259,13.6339,819100.0
2014-09-30 14:40:00,17.04,17.06,17.02,17.05,1245100.0,13.6339,13.6499,13.6179,13.6419,1245100.0
2014-09-30 14:50:00,17.05,17.07,17.04,17.05,1083300.0,13.6419,13.6579,13.6339,13.6419,1083300.0
2014-09-30 15:00:00,17.05,17.05,17.03,17.04,949400.0,13.6419,13.6419,13.6259,13.6339,949400.0
2014-09-30 15:10:00,17.05,17.07,17.04,17.07,848400.0,13.6419,13.6579,13.6339,13.6579,848400.0
2014-09-30 15:20:00,17.07,17.08,17.06,17.07,1792400.0,13.6579,13.6659,13.6499,13.6579,1792400.0
2014-09-30 15:30:00,17.07,17.1,17.06,17.09,2626000.0,13.6579,13.6819,13.6499,13.6739,2626000.0
2014-09-30 15:40:00,17.1,17.11,17.07,17.07,4289000.0,13.6819,13.6899,13.6579,13.6579,4289000.0
2014-09-30 15:50:00,17.07,17.1,17.06,17.06,5542200.0,13.6579,13.6819,13.6499,13.6499,5542200.0
2014-10-01 09:30:00,17.07,17.09,17.01,17.02,3937900.0,13.6579,13.6739,13.6099,13.6179,3937900.0
2014-10-01 09:40:00,17.03,17.04,16.99,17.02,3797000.0,13.6259,13.6339,13.5939,13.6179,3797000.0
2014-10-01 09:50:00,17.02,17.05,17.0,17.02,2707200.0,13.6179,13.6419,13.6019,13.6179,2707200.0
2014-10-01 10:00:00,17.02,17.03,16.96,16.99,4777100.0,13.6179,13.6259,13.5699,13.5939,4777100.0
2014-10-01 10:10:00,16.98,16.98,16.93,16.96,5125600.0,13.5859,13.5859,13.5459,13.5699,5125600.0
2014-10-01 10:20:00,16.96,17.0,16.96,16.98,1677400.0,13.5699,13.6019,13.5699,13.5859,1677400.0
2014-10-01 10:30:00,16.98,16.99,16.93,16.94,1910900.0,13.5859,13.5939,13.5459,13.5539,1910900.0
2014-10-01 10:40:00,16.95,17.0,16.94,16.98,1830400.0,13.5619,13.6019,13.5539,13.5859,1830400.0
2014-10-01 10:50:00,16.98,17.0,16.98,17.0,1309100.0,13.5859,13.6019,13.5859,13.6019,1309100.0
2014-10-01 11:00:00,17.0,17.01,16.98,16.98,1855400.0,13.6019,13.6099,13.5859,13.5859,1855400.0
2014-10-01 11:10:00,16.98,16.99,16.97,16.98,1131900.0,13.5859,13.5939,13.5779,13.5859,1131900.0
2014-10-01 11:20:00,16.98,16.99,16.96,16.97,1377500.0,13.5859,13.5939,13.5699,13.5779,1377500.0
2014-10-01 11:30:00,16.96,16.98,16.95,16.96,1441800.0,13.5699,13.5859,13.5619,13.5699,1441800.0
2014-10-01 11:40:00,16.96,16.98,16.94,16.96,2177700.0,13.5699,13.5859,13.5539,13.5699,2177700.0
2014-10-01 11:50:00,16.95,16.97,16.95,16.96,864300.0,13.5619,13.5779,13.5619,13.5699,864300.0
2014-10-01 12:00:00,16.96,16.98,16.96,16.98,1150100.0,13.5699,13.5859,13.5699,13.5859,1150100.0
2014-10-01 12:10:00,16.98,16.98,16.94,16.96,1708000.0,13.5859,13.5859,13.5539,13.5699,1708000.0
2014-10-01 12:20:00,16.96,16.98,16.95,16.98,1324700.0,13.5699,13.5859,13.5619,13.5859,1324700.0
2014-10-01 12:30:00,16.97,16.97,16.95,16.96,1119400.0,13.5779,13.5779,13.5619,13.5699,1119400.0
2014-10-01 12:40:00,16.96,16.97,16.93,16.93,2598900.0,13.5699,13.5779,13.5459,13.5459,2598900.0
2014-10-01 12:50:00,16.94,16.97,16.93,16.96,2581400.0,13.5539,13.5779,13.5459,13.5699,2581400.0
2014-10-01 13:00:00,16.95,16.97,16.94,16.95,1515300.0,13.5619,13.5779,13.5539,13.5619,1515300.0
2014-10-01 13:10:00,16.94,16.96,16.93,16.96,2068800.0,13.5539,13.5699,13.5459,13.5699,2068800.0
2014-10-01 13:20:00,16.95,16.97,16.94,16.96,1908800.0,13.5619,13.5779,13.5539,13.5699,1908800.0
2014-10-01 13:30:00,16.96,16.97,16.93,16.94,1850900.0,13.5699,13.5779,13.5459,13.5539,1850900.0
2014-10-01 13:40:00,16.94,16.94,16.91,16.93,3026300.0,13.5539,13.5539,13.5299,13.5459,3026300.0
2014-10-01 13:50:00,16.92,16.93,16.9,16.91,853900.0,13.5379,13.5459,13.5219,13.5299,853900.0
2014-10-01 14:00:00,16.91,16.92,16.89,16.91,2036100.0,13.5299,13.5379,13.5138,13.5299,2036100.0
2014-10-01 14:10:00,16.91,16.92,16.9,16.91,730200.0,13.5299,13.5379,13.5219,13.5299,730200.0
2014-10-01 14:20:00,16.91,16.93,16.9,16.91,1124700.0,13.5299,13.5459,13.5219,13.5299,1124700.0
2014-10-01 14:30:00,16.91,16.93,16.9,16.93,978500.0,13.5299,13.5459,13.5219,13.5459,978500.0
2014-10-01 14:40:00,16.93,16.93,16.9,16.91,785800.0,13.5459,13.5459,13.5219,13.5299,785800.0
2014-10-01 14:50:00,16.91,16.92,16.86,16.87,1183800.0,13.5299,13.5379,13.4898,13.4978,1183800.0
2014-10-01 15:00:00,16.87,16.88,16.84,16.84,2262400.0,13.4978,13.5058,13.4738,13.4738,2262400.0
2014-10-01 15:10:00,16.85,16.88,16.83,16.86,1558500.0,13.4818,13.5058,13.4658,13.4898,1558500.0
2014-10-01 15:20:00,16.86,16.87,16.8,16.85,2649000.0,13.4898,13.4978,13.4418,13.4818,2649000.0
2014-10-01 15:30:00,16.84,16.87,16.82,16.85,2228600.0,13.4738,13.4978,13.4578,13.4818,2228600.0
2014-10-01 15:40:00,16.85,16.88,16.84,16.87,2923300.0,13.4818,13.5058,13.4738,13.4978,2923300.0
2014-10-01 15:50:00,16.88,16.88,16.8,16.82,5550900.0,13.5058,13.5058,13.4418,13.4578,5550900.0
2014-10-02 09:30:00,16.86,16.99,16.84,16.95,5904200.0,13.4898,13.5939,13.4738,13.5619,5904200.0
2014-10-02 09:40:00,16.96,16.97,16.91,16.93,3439700.0,13.5699,13.5779,13.5299,13.5459,3439700.0
2014-10-02 09:50:00,16.93,16.97,16.92,16.92,2426300.0,13.5459,13.5779,13.5379,13.5379,2426300.0
2014-10-02 10:00:00,16.93,16.95,16.9,16.94,2789300.0,13.5459,13.5619,13.5219,13.5539,2789300.0
2014-10-02 10:10:00,16.94,16.95,16.9,16.92,2152900.0,13.5539,13.5619,13.5219,13.5379,2152900.0
2014-10-02 10:20:00,16.93,16.94,16.91,16.92,1824600.0,13.5459,13.5539,13.5299,13.5379,1824600.0
2014-10-02 10:30:00,16.91,16.92,16.85,16.91,3356200.0,13.5299,13.5379,13.4818,13.5299,3356200.0
2014-10-02 10:40:00,16.91,16.92,16.88,16.89,1961100.0,13.5299,13.5379,13.5058,13.5138,1961100.0
2014-10-02 10:50:00,16.89,16.91,16.81,16.84,3376100.0,13.5138,13.5299,13.4498,13.4738,3376100.0
2014-10-02 11:00:00,16.84,16.85,16.82,16.84,2392500.0,13.4738,13.4818,13.4578,13.4738,2392500.0
2014-10-02 11:10:00,16.84,16.85,16.81,16.81,2060000.0,13.4738,13.4818,13.4498,13.4498,2060000.0
2014-10-02 11:20:00,16.81,16.82,16.76,16.77,3236300.0,13.4498,13.4578,13.4098,13.4178,3236300.0
2014-10-02 11:30:00,16.78,16.78,16.67,16.71,5046800.0,13.4258,13.4258,13.3378,13.3698,5046800.0
2014-10-02 11:40:00,16.7,16.71,16.63,16.67,4121600.0,13.3618,13.3698,13.3058,13.3378,4121600.0
2014-10-02 11:50:00,16.67,16.72,16.66,16.71,2232000.0,13.3378,13.3778,13.3298,13.3698,2232000.0
2014-10-02 12:00:00,16.71,16.77,16.68,16.76,2022800.0,13.3698,13.4178,13.3458,13.4098,2022800.0
2014-10-02 12:10:00,16.76,16.77,16.72,16.73,1600300.0,13.4098,13.4178,13.3778,13.3858,1600300.0
2014-10-02 12:20:00,16.73,16.74,16.71,16.72,1783600.0,13.3858,13.3938,13.3698,13.3778,1783600.0
2014-10-02 12:30:00,16.72,16.75,16.7,16.7,1523000.0,13.3778,13.4018,13.3618,13.3618,1523000.0
2014-10-02 12:40:00,16.71,16.72,16.7,16.71,1233200.0,13.3698,13.3778,13.3618,13.3698,1233200.0
2014-10-02 12:50:00,16.72,16.81,16.71,16.8,3349700.0,13.3778,13.4498,13.3698,13.4418,3349700.0
2014-10-02 13:00:00,16.8,16.84,16.79,16.84,1754500.0,13.4418,13.4738,13.4338,13.4738,1754500.0
2014-10-02 13:10:00,16.84,16.9,16.83,16.9,4149600.0,13.4738,13.5219,13.4658,13.5219,4149600.0
2014-10-02 13:20:00,16.89,16.9,16.87,16.89,2307500.0,13.5138,13.5219,13.4978,13.5138,2307500.0
2014-10-02 13:30:00,16.89,16.9,16.84,16.85,1935900.0,13.5138,13.5219,13.4738,13.4818,1935900.0
2014-10-02 13:40:00,16.84,16.85,16.8,16.8,1643100.0,13.4738,13.4818,13.4418,13.4418,1643100.0
2014-10-02 13:50:00,16.8,16.86,16.8,16.81,1878900.0,13.4418,13.4898,13.4418,13.4498,1878900.0
2014-10-02 14:00:00,16.82,16.89,16.81,16.87,3610300.0,13.4578,13.5138,13.4498,13.4978,3610300.0
2014-10-02 14:10:00,16.87,16.89,16.85,16.86,1697600.0,13.4978,13.5138,13.4818,13.4898,1697600.0
2014-10-02 14:20:00,16.85,16.87,16.82,16.87,1817600.0,13.4818,13.4978,13.4578,13.4978,1817600.0
2014-10-02 14:30:00,16.86,16.87,16.83,16.84,1320100.0,13.4898,13.4978,13.4658,13.4738,1320100.0
2014-10-02 14:40:00,16.85,16.9,16.84,16.89,1272400.0,13.4818,13.5219,13.4738,13.5138,1272400.0
2014-10-02 14:50:00,16.89,16.94,16.88,16.9,4565600.0,13.5138,13.5539,13.5058,13.5219,4565600.0
2014-10-02 15:00:00,16.91,16.91,16.87,16.88,1967300.0,13.5299,13.5299,13.4978,13.5058,1967300.0
2014-10-02 15:10:00,16.88,16.93,16.85,16.86,3999500.0,13.5058,13.5459,13.4818,13.4898,3999500.0
2014-10-02 15:20:00,16.87,16.89,16.85,16.88,1999300.0,13.4978,13.5138,13.4818,13.5058,1999300.0
2014-10-02 15:30:00,16.88,16.89,16.85,16.88,2019700.0,13.5058,13.5138,13.4818,13.5058,2019700.0
2014-10-02 15:40:00,16.87,16.88,16.83,16.86,4462400.0,13.4978,13.5058,13.4658,13.4898,4462400.0
2014-10-02 15:50:00,16.86,16.89,16.85,16.87,4302600.0,13.4898,13.5138,13.4818,13.4978,4302600.0
2014-10-03 09:30:00,17.11,17.2,17.06,17.08,9338000.0,13.6899,13.7619,13.6499,13.6659,9338000.0
2014-10-03 09:40:00,17.08,17.22,17.08,17.2,7314000.0,13.6659,13.7779,13.6659,13.7619,7314000.0
2014-10-03 09:50:00,17.21,17.21,17.16,17.21,3354100.0,13.7699,13.7699,13.7299,13.7699,3354100.0
2014-10-03 10:00:00,17.21,17.24,17.2,17.21,3916500.0,13.7699,13.7939,13.7619,13.7699,3916500.0
2014-10-03 10:10:00,17.21,17.22,17.16,17.19,3187800.0,13.7699,13.7779,13.7299,13.7539,3187800.0
2014-10-03 10:20:00,17.19,17.23,17.16,17.18,4584700.0,13.7539,13.7859,13.7299,13.7459,4584700.0
2014-10-03 10:30:00,17.18,17.22,17.15,17.21,3473600.0,13.7459,13.7779,13.7219,13.7699,3473600.0
2014-10-03 10:40:00,17.21,17.21,17.17,17.2,2277700.0,13.7699,13.7699,13.7379,13.7619,2277700.0
2014-10-03 10:50:00,17.21,17.23,17.19,17.23,2147700.0,13.7699,13.7859,13.7539,13.7859,2147700.0
2014-10-03 11:00:00,17.22,17.24,17.2,17.23,2196200.0,13.7779,13.7939,13.7619,13.7859,2196200.0
2014-10-03 11:10:00,17.22,17.25,17.22,17.23,2942600.0,13.7779,13.8019,13.7779,13.7859,2942600.0
2014-10-03 11:20:00,17.23,17.24,17.2,17.22,1824400.0,13.7859,13.7939,13.7619,13.7779,1824400.0
2014-10-03 11:30:00,17.23,17.23,17.2,17.22,1314800.0,13.7859,13.7859,13.7619,13.7779,1314800.0
2014-10-03 11:40:00,17.22,17.22,17.18,17.2,2398700.0,13.7779,13.7779,13.7459,13.7619,2398700.0
2014-10-03 11:50:00,17.19,17.22,17.19,17.21,743700.0,13.7539,13.7779,13.7539,13.7699,743700.0
2014-10-03 12:00:00,17.21,17.22,17.19,17.2,963100.0,13.7699,13.7779,13.7539,13.7619,963100.0
2014-10-03 12:10:00,17.2,17.23,17.2,17.21,1185800.0,13.7619,13.7859,13.7619,13.7699,1185800.0
2014-10-03 12:20:00,17.21,17.24,17.21,17.23,1315600.0,13.7699,13.7939,13.7699,13.7859,1315600.0
2014-10-03 12:30:00,17.24,17.25,17.21,17.21,3564000.0,13.7939,13.8019,13.7699,13.7699,3564000.0
2014-10-03 12:40:00,17.21,17.25,17.21,17.24,2512500.0,13.7699,13.8019,13.7699,13.7939,2512500.0
2014-10-03 12:50:00,17.24,17.25,17.23,17.24,1297500.0,13.7939,13.8019,13.7859,13.7939,1297500.0
2014-10-03 13:00:00,17.25,17.26,17.23,17.25,3239700.0,13.8019,13.8099,13.7859,13.8019,3239700.0
2014-10-03 13:10:00,17.25,17.25,17.21,17.24,2126400.0,13.8019,13.8019,13.7699,13.7939,2126400.0
2014-10-03 13:20:00,17.23,17.25,17.23,17.23,989400.0,13.7859,13.8019,13.7859,13.7859,989400.0
2014-10-03 13:30:00,17.23,17.24,17.21,17.22,1159400.0,13.7859,13.7939,13.7699,13.7779,1159400.0
2014-10-03 13:40:00,17.23,17.23,17.21,17.23,663400.0,13.7859,13.7859,13.7699,13.7859,663400.0
2014-10-03 13:50:00,17.22,17.23,17.21,17.23,655600.0,13.7779,13.7859,13.7699,13.7859,655600.0
2014-10-03 14:00:00,17.22,17.25,17.22,17.23,1982800.0,13.7779,13.8019,13.7779,13.7859,1982800.0
2014-10-03 14:10:00,17.23,17.25,17.23,17.25,1090100.0,13.7859,13.8019,13.7859,13.8019,1090100.0
2014-10-03 14:20:00,17.25,17.27,17.24,17.27,2041600.0,13.8019,13.8179,13.7939,13.8179,2041600.0
2014-10-03 14:30:00,17.27,17.27,17.25,17.26,1202100.0,13.8179,13.8179,13.8019,13.8099,1202100.0
2014-10-03 14:40:00,17.27,17.27,17.26,17.27,926000.0,13.8179,13.8179,13.8099,13.8179,926000.0
2014-10-03 14:50:00,17.27,17.28,17.24,17.25,2617500.0,13.8179,13.8259,13.7939,13.8019,2617500.0
2014-10-03 15:00:00,17.25,17.26,17.23,17.24,1887300.0,13.8019,13.8099,13.7859,13.7939,1887300.0
2014-10-03 15:10:00,17.24,17.27,17.23,17.26,1657200.0,13.7939,13.8179,13.7859,13.8099,1657200.0
2014-10-03 15:20:00,17.25,17.28,17.25,17.26,1360300.0,13.8019,13.8259,13.8019,13.8099,1360300.0
2014-10-03 15:30:00,17.26,17.28,17.25,17.28,1416700.0,13.8099,13.8259,13.8019,13.8259,1416700.0
2014-10-03 15:40:00,17.28,17.29,17.26,17.29,3704300.0,13.8259,13.8339,13.8099,13.8339,3704300.0
2014-10-03 15:50:00,17.29,17.3,17.28,17.29,6119400.0,13.8339,13.8419,13.8259,13.8339,6119400.0
2014-10-06 09:30:00,17.37,17.41,17.3,17.37,5407000.0,13.8979,13.9299,13.8419,13.8979,5407000.0
2014-10-06 09:40:00,17.37,17.39,17.34,17.34,2694000.0,13.8979,13.9139,13.8739,13.8739,2694000.0
2014-10-06 09:50:00,17.34,17.37,17.33,17.36,2144700.0,13.8739,13.8979,13.8659,13.8899,2144700.0
2014-10-06 10:00:00,17.36,17.37,17.33,17.35,2586600.0,13.8899,13.8979,13.8659,13.8819,2586600.0
2014-10-06 10:10:00,17.36,17.36,17.31,17.33,1769400.0,13.8899,13.8899,13.8499,13.8659,1769400.0
2014-10-06 10:20:00,17.33,17.34,17.29,17.33,3210700.0,13.8659,13.8739,13.8339,13.8659,3210700.0
2014-10-06 10:30:00,17.33,17.35,17.31,17.33,1600200.0,13.8659,13.8819,13.8499,13.8659,1600200.0
2014-10-06 10:40:00,17.34,17.35,17.3,17.31,1233100.0,13.8739,13.8819,13.8419,13.8499,1233100.0
2014-10-06 10:50:00,17.3,17.32,17.28,17.31,1946300.0,13.8419,13.8579,13.8259,13.8499,1946300.0
2014-10-06 11:00:00,17.31,17.32,17.3,17.32,1318900.0,13.8499,13.8579,13.8419,13.8579,1318900.0
2014-10-06 11:10:00,17.32,17.32,17.3,17.32,803300.0,13.8579,13.8579,13.8419,13.8579,803300.0
2014-10-06 11:20:00,17.31,17.32,17.3,17.32,1484100.0,13.8499,13.8579,13.8419,13.8579,1484100.0
2014-10-06 11:30:00,17.32,17.32,17.3,17.31,864400.0,13.8579,13.8579,13.8419,13.8499,864400.0
2014-10-06 11:40:00,17.3,17.31,17.22,17.25,3507500.0,13.8419,13.8499,13.7779,13.8019,3507500.0
2014-10-06 11:50:00,17.26,17.29,17.25,17.28,1604300.0,13.8099,13.8339,13.8019,13.8259,1604300.0
2014-10-06 12:00:00,17.28,17.32,17.27,17.3,1175700.0,13.8259,13.8579,13.8179,13.8419,1175700.0
2014-10-06 12:10:00,17.3,17.3,17.26,17.3,1168400.0,13.8419,13.8419,13.8099,13.8419,1168400.0
2014-10-06 12:20:00,17.3,17.3,17.27,17.28,645100.0,13.8419,13.8419,13.8179,13.8259,645100.0
2014-10-06 12:30:00,17.28,17.29,17.26,17.27,644000.0,13.8259,13.8339,13.8099,13.8179,644000.0
2014-10-06 12:40:00,17.27,17.28,17.24,17.26,1182200.0,13.8179,13.8259,13.7939,13.8099,1182200.0
2014-10-06 12:50:00,17.27,17.27,17.23,17.25,1102800.0,13.8179,13.8179,13.7859,13.8019,1102800.0
2014-10-06 13:00:00,17.25,17.3,17.23,17.29,1443500.0,13.8019,13.8419,13.7859,13.8339,1443500.0
2014-10-06 13:10:00,17.28,17.34,17.27,17.32,1537000.0,13.8259,13.8739,13.8179,13.8579,1537000.0
2014-10-06 13:20:00,17.32,17.34,17.3,17.34,1074700.0,13.8579,13.8739,13.8419,13.8739,1074700.0
2014-10-06 13:30:00,17.34,17.35,17.32,17.34,1047400.0,13.8739,13.8819,13.8579,13.8739,1047400.0
2014-10-06 13:40:00,17.34,17.34,17.32,17.32,732300.0,13.8739,13.8739,13.8579,13.8579,732300.0
2014-10-06 13:50:00,17.32,17.34,17.3,17.32,1360100.0,13.8579,13.8739,13.8419,13.8579,1360100.0
2014-10-06 14:00:00,17.32,17.33,17.29,17.3,1030400.0,13.8579,13.8659,13.8339,13.8419,1030400.0
2014-10-06 14:10:00,17.3,17.33,17.3,17.33,1025700.0,13.8419,13.8659,13.8419,13.8659,1025700.0
2014-10-06 14:20:00,17.33,17.35,17.33,17.35,894000.0,13.8659,13.8819,13.8659,13.8819,894000.0
2014-10-06 14:30:00,17.35,17.35,17.32,17.32,859500.0,13.8819,13.8819,13.8579,13.8579,859500.0
2014-10-06 14:40:00,17.32,17.33,17.31,17.32,659200.0,13.8579,13.8659,13.8499,13.8579,659200.0
2014-10-06 14:50:00,17.32,17.32,17.3,17.31,861400.0,13.8579,13.8579,13.8419,13.8499,861400.0
2014-10-06 15:00:00,17.3,17.31,17.28,17.29,1101600.0,13.8419,13.8499,13.8259,13.8339,1101600.0
2014-10-06 15:10:00,17.28,17.3,17.27,17.3,904500.0,13.8259,13.8419,13.8179,13.8419,904500.0
2014-10-06 15:20:00,17.3,17.31,17.28,17.3,1146500.0,13.8419,13.8499,13.8259,13.8419,1146500.0
2014-10-06 15:30:00,17.3,17.33,17.28,17.32,1396900.0,13.8419,13.8659,13.8259,13.8579,1396900.0
2014-10-06 15:40:00,17.32,17.32,17.3,17.31,1249600.0,13.8579,13.8579,13.8419,13.8499,1249600.0
2014-10-06 15:50:00,17.3,17.31,17.28,17.28,3511100.0,13.8419,13.8499,13.8259,13.8259,3511100.0
2014-10-07 09:30:00,17.18,17.2,17.12,17.16,4710500.0,13.7459,13.7619,13.6979,13.7299,4710500.0
2014-10-07 09:40:00,17.16,17.19,17.11,17.13,3611000.0,13.7299,13.7539,13.6899,13.7059,3611000.0
2014-10-07 09:50:00,17.13,17.16,17.1,17.16,3537300.0,13.7059,13.7299,13.6819,13.7299,3537300.0
2014-10-07 10:00:00,17.16,17.18,17.13,17.15,2183100.0,13.7299,13.7459,13.7059,13.7219,2183100.0
2014-10-07 10:10:00,17.15,17.16,17.1,17.13,2167200.0,13.7219,13.7299,13.6819,13.7059,2167200.0
2014-10-07 10:20:00,17.14,17.14,17.1,17.11,1646400.0,13.7139,13.7139,13.6819,13.6899,1646400.0
2014-10-07 10:30:00,17.11,17.16,17.1,17.13,2219600.0,13.6899,13.7299,13.6819,13.7059,2219600.0
2014-10-07 10:40:00,17.12,17.15,17.11,17.11,1436400.0,13.6979,13.7219,13.6899,13.6899,1436400.0
2014-10-07 10:50:00,17.12,17.14,17.1,17.1,1826900.0,13.6979,13.7139,13.6819,13.6819,1826900.0
2014-10-07 11:00:00,17.1,17.12,17.09,17.11,1995700.0,13.6819,13.6979,13.6739,13.6899,1995700.0
2014-10-07 11:10:00,17.11,17.11,17.02,17.05,3154000.0,13.6899,13.6899,13.6179,13.6419,3154000.0
2014-10-07 11:20:00,17.05,17.06,17.01,17.02,2259900.0,13.6419,13.6499,13.6099,13.6179,2259900.0
2014-10-07 11:30:00,17.02,17.04,17.01,17.03,1942900.0,13.6179,13.6339,13.6099,13.6259,1942900.0
2014-10-07 11:40:00,17.03,17.07,17.02,17.06,1792300.0,13.6259,13.6579,13.6179,13.6499,1792300.0
2014-10-07 11:50:00,17.06,17.09,17.06,17.07,1282200.0,13.6499,13.6739,13.6499,13.6579,1282200.0
2014-10-07 12:00:00,17.06,17.09,17.06,17.09,1028800.0,13.6499,13.6739,13.6499,13.6739,1028800.0
2014-10-07 12:10:00,17.08,17.13,17.08,17.13,1709700.0,13.6659,13.7059,13.6659,13.7059,1709700.0
2014-10-07 12:20:00,17.13,17.13,17.09,17.13,1612900.0,13.7059,13.7059,13.6739,13.7059,1612900.0
2014-10-07 12:30:00,17.12,17.15,17.11,17.12,1175700.0,13.6979,13.7219,13.6899,13.6979,1175700.0
2014-10-07 12:40:00,17.13,17.13,17.06,17.07,1306700.0,13.7059,13.7059,13.6499,13.6579,1306700.0
2014-10-07 12:50:00,17.06,17.08,17.05,17.07,1516400.0,13.6499,13.6659,13.6419,13.6579,1516400.0
2014-10-07 13:00:00,17.07,17.07,17.04,17.04,1756900.0,13.6579,13.6579,13.6339,13.6339,1756900.0
2014-10-07 13:10:00,17.05,17.07,17.03,17.06,1612600.0,13.6419,13.6579,13.6259,13.6499,1612600.0
2014-10-07 13:20:00,17.05,17.09,17.05,17.09,1151900.0,13.6419,13.6739,13.6419,13.6739,1151900.0
2014-10-07 13:30:00,17.08,17.09,17.05,17.06,912600.0,13.6659,13.6739,13.6419,13.6499,912600.0
2014-10-07 13:40:00,17.06,17.06,17.03,17.04,926500.0,13.6499,13.6499,13.6259,13.6339,926500.0
2014-10-07 13:50:00,17.04,17.06,17.03,17.04,1960100.0,13.6339,13.6499,13.6259,13.6339,1960100.0
2014-10-07 14:00:00,17.04,17.04,17.01,17.02,1585900.0,13.6339,13.6339,13.6099,13.6179,1585900.0
2014-10-07 14:10:00,17.02,17.04,17.02,17.02,1651800.0,13.6179,13.6339,13.6179,13.6179,1651800.0
2014-10-07 14:20:00,17.03,17.03,17.0,17.01,2376500.0,13.6259,13.6259,13.6019,13.6099,2376500.0
2014-10-07 14:30:00,17.01,17.03,16.98,17.01,3523000.0,13.6099,13.6259,13.5859,13.6099,3523000.0
2014-10-07 14:40:00,17.02,17.02,17.0,17.02,1466900.0,13.6179,13.6179,13.6019,13.6179,1466900.0
2014-10-07 14:50:00,17.02,17.02,16.99,16.99,1594600.0,13.6179,13.6179,13.5939,13.5939,1594600.0
2014-10-07 15:00:00,16.99,17.01,16.96,16.97,2118700.0,13.5939,13.6099,13.5699,13.5779,2118700.0
2014-10-07 15:10:00,16.97,16.98,16.92,16.93,3040300.0,13.5779,13.5859,13.5379,13.5459,3040300.0
2014-10-07 15:20:00,16.93,16.95,16.92,16.95,2294900.0,13.5459,13.5619,13.5379,13.5619,2294900.0
2014-10-07 15:30:00,16.95,16.96,16.92,16.93,2993700.0,13.5619,13.5699,13.5379,13.5459,2993700.0
2014-10-07 15:40:00,16.93,16.94,16.92,16.92,2854400.0,13.5459,13.5539,13.5379,13.5379,2854400.0
2014-10-07 15:50:00,16.93,16.93,16.88,16.88,6991400.0,13.5459,13.5459,13.5058,13.5058,6991400.0
2014-10-08 09:30:00,16.88,16.94,16.83,16.87,5717400.0,13.5058,13.5539,13.4658,13.4978,5717400.0
2014-10-08 09:40:00,16.87,16.94,16.86,16.92,2603200.0,13.4978,13.5539,13.4898,13.5379,2603200.0
2014-10-08 09:50:00,16.93,16.93,16.85,16.86,3408900.0,13.5459,13.5459,13.4818,13.4898,3408900.0
2014-10-08 10:00:00,16.86,16.87,16.76,16.82,3826700.0,13.4898,13.4978,13.4098,13.4578,3826700.0
2014-10-08 10:10:00,16.81,16.88,16.81,16.81,2389100.0,13.4498,13.5058,13.4498,13.4498,2389100.0
2014-10-08 10:20:00,16.82,16.82,16.75,16.8,3777000.0,13.4578,13.4578,13.4018,13.4418,3777000.0
2014-10-08 10:30:00,16.8,16.84,16.75,16.78,4247400.0,13.4418,13.4738,13.4018,13.4258,4247400.0
2014-10-08 10:40:00,16.77,16.79,16.73,16.77,3115100.0,13.4178,13.4338,13.3858,13.4178,3115100.0
2014-10-08 10:50:00,16.78,16.78,16.74,16.75,2038300.0,13.4258,13.4258,13.3938,13.4018,2038300.0
2014-10-08 11:00:00,16.75,16.76,16.72,16.76,2627400.0,13.4018,13.4098,13.3778,13.4098,2627400.0
2014-10-08 11:10:00,16.76,16.77,16.73,16.74,2118300.0,13.4098,13.4178,13.3858,13.3938,2118300.0
2014-10-08 11:20:00,16.73,16.83,16.72,16.82,2356700.0,13.3858,13.4658,13.3778,13.4578,2356700.0
2014-10-08 11:30:00,16.82,16.85,16.79,16.79,2030600.0,13.4578,13.4818,13.4338,13.4338,2030600.0
2014-10-08 11:40:00,16.79,16.81,16.77,16.78,1011100.0,13.4338,13.4498,13.4178,13.4258,1011100.0
2014-10-08 11:50:00,16.78,16.82,16.76,16.8,1465600.0,13.4258,13.4578,13.4098,13.4418,1465600.0
2014-10-08 12:00:00,16.8,16.85,16.79,16.81,1602200.0,13.4418,13.4818,13.4338,13.4498,1602200.0
2014-10-08 12:10:00,16.81,16.85,16.8,16.84,1116000.0,13.4498,13.4818,13.4418,13.4738,1116000.0
2014-10-08 12:20:00,16.83,16.84,16.8,16.81,1305300.0,13.4658,13.4738,13.4418,13.4498,1305300.0
2014-10-08 12:30:00,16.81,16.84,16.79,16.82,1486200.0,13.4498,13.4738,13.4338,13.4578,1486200.0
2014-10-08 12:40:00,16.82,16.83,16.79,16.8,1078600.0,13.4578,13.4658,13.4338,13.4418,1078600.0
2014-10-08 12:50:00,16.8,16.81,16.79,16.8,610900.0,13.4418,13.4498,13.4338,13.4418,610900.0
2014-10-08 13:00:00,16.81,16.86,16.79,16.85,1450400.0,13.4498,13.4898,13.4338,13.4818,1450400.0
2014-10-08 13:10:00,16.84,16.91,16.84,16.89,1088500.0,13.4738,13.5299,13.4738,13.5138,1088500.0
2014-10-08 13:20:00,16.89,16.92,16.87,16.89,1107400.0,13.5138,13.5379,13.4978,13.5138,1107400.0
2014-10-08 13:30:00,16.89,16.9,16.87,16.89,999500.0,13.5138,13.5219,13.4978,13.5138,999500.0
2014-10-08 13:40:00,16.89,16.94,16.88,16.92,1533500.0,13.5138,13.5539,13.5058,13.5379,1533500.0
2014-10-08 13:50:00,16.93,16.94,16.91,16.93,1259500.0,13.5459,13.5539,13.5299,13.5459,1259500.0
2014-10-08 14:00:00,16.93,16.99,16.92,16.98,3775000.0,13.5459,13.5939,13.5379,13.5859,3775000.0
2014-10-08 14:10:00,16.98,17.02,16.97,17.0,2907700.0,13.5859,13.6179,13.5779,13.6019,2907700.0
2014-10-08 14:20:00,17.0,17.05,16.99,17.01,3742800.0,13.6019,13.6419,13.5939,13.6099,3742800.0
2014-10-08 14:30:00,17.01,17.05,17.0,17.0,3276800.0,13.6099,13.6419,13.6019,13.6019,3276800.0
2014-10-08 14:40:00,17.01,17.02,16.99,16.99,1956600.0,13.6099,13.6179,13.5939,13.5939,1956600.0
2014-10-08 14:50:00,16.99,17.01,16.96,17.0,1518100.0,13.5939,13.6099,13.5699,13.6019,1518100.0
2014-10-08 15:00:00,17.0,17.03,16.99,17.03,2220800.0,13.6019,13.6259,13.5939,13.6259,2220800.0
2014-10-08 15:10:00,17.03,17.04,17.01,17.01,989400.0,13.6259,13.6339,13.6099,13.6099,989400.0
2014-10-08 15:20:00,17.01,17.07,17.01,17.06,3018100.0,13.6099,13.6579,13.6099,13.6499,3018100.0
2014-10-08 15:30:00,17.06,17.09,17.04,17.07,2928500.0,13.6499,13.6739,13.6339,13.6579,2928500.0
2014-10-08 15:40:00,17.07,17.12,17.07,17.11,3498900.0,13.6579,13.6979,13.6579,13.6899,3498900.0
2014-10-08 15:50:00,17.11,17.12,17.09,17.11,5137900.0,13.6899,13.6979,13.6739,13.6899,5137900.0
2014-10-09 09:30:00,17.04,17.11,16.92,16.93,5595300.0,13.6339,13.6899,13.5379,13.5459,5595300.0
2014-10-09 09:40:00,16.93,16.97,16.91,16.93,3728900.0,13.5459,13.5779,13.5299,13.5459,3728900.0
2014-10-09 09:50:00,16.93,16.93,16.87,16.91,2795100.0,13.5459,13.5459,13.4978,13.5299,2795100.0
2014-10-09 10:00:00,16.91,16.94,16.89,16.9,2630400.0,13.5299,13.5539,13.5138,13.5219,2630400.0
2014-10-09 10:10:00,16.9,16.93,16.87,16.9,2279900.0,13.5219,13.5459,13.4978,13.5219,2279900.0
2014-10-09 10:20:00,16.9,16.92,16.87,16.89,2268000.0,13.5219,13.5379,13.4978,13.5138,2268000.0
2014-10-09 10:30:00,16.88,16.89,16.84,16.85,4045000.0,13.5058,13.5138,13.4738,13.4818,4045000.0
2014-10-09 10:40:00,16.85,16.89,16.83,16.89,2412100.0,13.4818,13.5138,13.4658,13.5138,2412100.0
2014-10-09 10:50:00,16.89,16.89,16.85,16.88,1948300.0,13.5138,13.5138,13.4818,13.5058,1948300.0
2014-10-09 11:00:00,16.88,16.89,16.82,16.88,3378000.0,13.5058,13.5138,13.4578,13.5058,3378000.0
2014-10-09 11:10:00,16.88,16.92,16.86,16.9,2170200.0,13.5058,13.5379,13.4898,13.5219,2170200.0
2014-10-09 11:20:00,16.89,16.93,16.89,16.91,1606500.0,13.5138,13.5459,13.5138,13.5299,1606500.0
2014-10-09 11:30:00,16.91,16.92,16.84,16.84,1462700.0,13.5299,13.5379,13.4738,13.4738,1462700.0
2014-10-09 11:40:00,16.85,16.85,16.8,16.81,2311000.0,13.4818,13.4818,13.4418,13.4498,2311000.0
2014-10-09 11:50:00,16.8,16.83,16.78,16.81,2863700.0,13.4418,13.4658,13.4258,13.4498,2863700.0
2014-10-09 12:00:00,16.82,16.84,16.8,16.81,1529800.0,13.4578,13.4738,13.4418,13.4498,1529800.0
2014-10-09 12:10:00,16.81,16.83,16.75,16.78,2869100.0,13.4498,13.4658,13.4018,13.4258,2869100.0
2014-10-09 12:20:00,16.77,16.78,16.74,16.75,3814900.0,13.4178,13.4258,13.3938,13.4018,3814900.0
2014-10-09 12:30:00,16.76,16.76,16.71,16.73,2616900.0,13.4098,13.4098,13.3698,13.3858,2616900.0
2014-10-09 12:40:00,16.73,16.78,16.72,16.78,1617600.0,13.3858,13.4258,13.3778,13.4258,1617600.0
2014-10-09 12:50:00,16.78,16.79,16.75,16.77,1706500.0,13.4258,13.4338,13.4018,13.4178,1706500.0
2014-10-09 13:00:00,16.78,16.78,16.73,16.75,2420600.0,13.4258,13.4258,13.3858,13.4018,2420600.0
2014-10-09 13:10:00,16.75,16.75,16.69,16.73,4645300.0,13.4018,13.4018,13.3538,13.3858,4645300.0
2014-10-09 13:20:00,16.73,16.77,16.73,16.73,1318500.0,13.3858,13.4178,13.3858,13.3858,1318500.0
2014-10-09 13:30:00,16.74,16.8,16.72,16.79,1737800.0,13.3938,13.4418,13.3778,13.4338,1737800.0
2014-10-09 13:40:00,16.79,16.79,16.72,16.73,1996800.0,13.4338,13.4338,13.3778,13.3858,1996800.0
2014-10-09 13:50:00,16.73,16.74,16.66,16.69,3171600.0,13.3858,13.3938,13.3298,13.3538,3171600.0
2014-10-09 14:00:00,16.69,16.69,16.63,16.66,3196700.0,13.3538,13.3538,13.3058,13.3298,3196700.0
2014-10-09 14:10:00,16.66,16.66,16.6,16.61,2586900.0,13.3298,13.3298,13.2818,13.2898,2586900.0
2014-10-09 14:20:00,16.61,16.62,16.56,16.57,3922100.0,13.2898,13.2978,13.2498,13.2578,3922100.0
2014-10-09 14:30:00,16.57,16.66,16.55,16.64,3057200.0,13.2578,13.3298,13.2418,13.3138,3057200.0
2014-10-09 14:40:00,16.64,16.66,16.62,16.64,2756500.0,13.3138,13.3298,13.2978,13.3138,2756500.0
2014-10-09 14:50:00,16.64,16.7,16.64,16.67,2670500.0,13.3138,13.3618,13.3138,13.3378,2670500.0
2014-10-09 15:00:00,16.68,16.72,16.66,16.66,2603500.0,13.3458,13.3778,13.3298,13.3298,2603500.0
2014-10-09 15:10:00,16.66,16.71,16.66,16.7,2709600.0,13.3298,13.3698,13.3298,13.3618,2709600.0
2014-10-09 15:20:00,16.7,16.7,16.66,16.7,2683900.0,13.3618,13.3618,13.3298,13.3618,2683900.0
2014-10-09 15:30:00,16.7,16.75,16.69,16.71,3526300.0,13.3618,13.4018,13.3538,13.3698,3526300.0
2014-10-09 15:40:00,16.71,16.71,16.61,16.61,4026200.0,13.3698,13.3698,13.2898,13.2898,4026200.0
2014-10-09 15:50:00,16.62,16.64,16.59,16.59,7383700.0,13.2978,13.3138,13.2738,13.2738,7383700.0
2014-10-10 09:30:00,16.52,16.69,16.5,16.67,8252100.0,13.2178,13.3538,13.2018,13.3378,8252100.0
2014-10-10 09:40:00,16.66,16.74,16.63,16.69,4262200.0,13.3298,13.3938,13.3058,13.3538,4262200.0
2014-10-10 09:50:00,16.69,16.75,16.63,16.7,4157000.0,13.3538,13.4018,13.3058,13.3618,4157000.0
2014-10-10 10:00:00,16.71,16.73,16.54,16.54,4400300.0,13.3698,13.3858,13.2338,13.2338,4400300.0
2014-10-10 10:10:00,16.54,16.6,16.5,16.52,3593800.0,13.2338,13.2818,13.2018,13.2178,3593800.0
2014-10-10 10:20:00,16.52,16.52,16.37,16.37,6366100.0,13.2178,13.2178,13.0978,13.0978,6366100.0
2014-10-10 10:30:00,16.37,16.57,16.36,16.54,5346900.0,13.0978,13.2578,13.0898,13.2338,5346900.0
2014-10-10 10:40:00,16.55,16.59,16.49,16.57,2904300.0,13.2418,13.2738,13.1938,13.2578,2904300.0
2014-10-10 10:50:00,16.57,16.64,16.55,16.59,2684100.0,13.2578,13.3138,13.2418,13.2738,2684100.0
2014-10-10 11:00:00,16.6,16.67,16.6,16.64,3062700.0,13.2818,13.3378,13.2818,13.3138,3062700.0
2014-10-10 11:10:00,16.64,16.65,16.51,16.53,2578200.0,13.3138,13.3218,13.2098,13.2258,2578200.0
2014-10-10 11:20:00,16.53,16.58,16.51,16.53,2425900.0,13.2258,13.2658,13.2098,13.2258,2425900.0
2014-10-10 11:30:00,16.53,16.55,16.51,16.53,1326800.0,13.2258,13.2418,13.2098,13.2258,1326800.0
2014-10-10 11:40:00,16.52,16.63,16.49,16.62,2178200.0,13.2178,13.3058,13.1938,13.2978,2178200.0
2014-10-10 11:50:00,16.63,16.65,16.59,16.61,1794800.0,13.3058,13.3218,13.2738,13.2898,1794800.0
2014-10-10 12:00:00,16.61,16.74,16.6,16.68,3372200.0,13.2898,13.3938,13.2818,13.3458,3372200.0
2014-10-10 12:10:00,16.68,16.74,16.67,16.67,1895000.0,13.3458,13.3938,13.3378,13.3378,1895000.0
2014-10-10 12:20:00,16.67,16.72,16.64,16.68,1689000.0,13.3378,13.3778,13.3138,13.3458,1689000.0
2014-10-10 12:30:00,16.68,16.75,16.65,16.67,2865300.0,13.3458,13.4018,13.3218,13.3378,2865300.0
2014-10-10 12:40:00,16.67,16.71,16.66,16.7,1856500.0,13.3378,13.3698,13.3298,13.3618,1856500.0
2014-10-10 12:50:00,16.71,16.73,16.67,16.67,1668700.0,13.3698,13.3858,13.3378,13.3378,1668700.0
2014-10-10 13:00:00,16.67,16.71,16.67,16.71,1574200.0,13.3378,13.3698,13.3378,13.3698,1574200.0
2014-10-10 13:10:00,16.71,16.73,16.66,16.66,3255000.0,13.3698,13.3858,13.3298,13.3298,3255000.0
2014-10-10 13:20:00,16.66,16.69,16.63,16.66,2703000.0,13.3298,13.3538,13.3058,13.3298,2703000.0
2014-10-10 13:30:00,16.66,16.72,16.65,16.72,1820200.0,13.3298,13.3778,13.3218,13.3778,1820200.0
2014-10-10 13:40:00,16.71,16.74,16.7,16.72,1975300.0,13.3698,13.3938,13.3618,13.3778,1975300.0
2014-10-10 13:50:00,16.72,16.76,16.71,16.74,1652000.0,13.3778,13.4098,13.3698,13.3938,1652000.0
2014-10-10 14:00:00,16.74,16.77,16.72,16.73,1291300.0,13.3938,13.4178,13.3778,13.3858,1291300.0
2014-10-10 14:10:00,16.73,16.74,16.66,16.67,1244800.0,13.3858,13.3938,13.3298,13.3378,1244800.0
2014-10-10 14:20:00,16.67,16.71,16.66,16.68,1087300.0,13.3378,13.3698,13.3298,13.3458,1087300.0
2014-10-10 14:30:00,16.68,16.7,16.64,16.64,949900.0,13.3458,13.3618,13.3138,13.3138,949900.0
2014-10-10 14:40:00,16.64,16.66,16.59,16.61,3974300.0,13.3138,13.3298,13.2738,13.2898,3974300.0
2014-10-10 14:50:00,16.61,16.66,16.58,16.59,1607500.0,13.2898,13.3298,13.2658,13.2738,1607500.0
2014-10-10 15:00:00,16.6,16.6,16.52,16.53,1635700.0,13.2818,13.2818,13.2178,13.2258,1635700.0
2014-10-10 15:10:00,16.53,16.58,16.5,16.53,1878300.0,13.2258,13.2658,13.2018,13.2258,1878300.0
2014-10-10 15:20:00,16.53,16.57,16.51,16.54,1830500.0,13.2258,13.2578,13.2098,13.2338,1830500.0
2014-10-10 15:30:00,16.55,16.55,16.5,16.52,2102000.0,13.2418,13.2418,13.2018,13.2178,2102000.0
2014-10-10 15:40:00,16.52,16.53,16.47,16.5,3534500.0,13.2178,13.2258,13.1778,13.2018,3534500.0
2014-10-10 15:50:00,16.5,16.5,16.46,16.47,7137000.0,13.2018,13.2018,13.1698,13.1778,7137000.0
2014-10-13 09:30:00,16.48,16.6,16.45,16.59,4420400.0,13.1858,13.2818,13.1618,13.2738,4420400.0
2014-10-13 09:40:00,16.59,16.6,16.5,16.52,3345800.0,13.2738,13.2818,13.2018,13.2178,3345800.0
2014-10-13 09:50:00,16.52,16.53,16.42,16.52,3377500.0,13.2178,13.2258,13.1378,13.2178,3377500.0
2014-10-13 10:00:00,16.51,16.55,16.48,16.48,2334000.0,13.2098,13.2418,13.1858,13.1858,2334000.0
2014-10-13 10:10:00,16.48,16.51,16.41,16.42,2456900.0,13.1858,13.2098,13.1298,13.1378,2456900.0
2014-10-13 10:20:00,16.42,16.46,16.41,16.43,1930100.0,13.1378,13.1698,13.1298,13.1458,1930100.0
2014-10-13 10:30:00,16.43,16.49,16.41,16.48,2695600.0,13.1458,13.1938,13.1298,13.1858,2695600.0
2014-10-13 10:40:00,16.48,16.5,16.43,16.48,3424100.0,13.1858,13.2018,13.1458,13.1858,3424100.0
2014-10-13 10:50:00,16.48,16.59,16.48,16.57,3847500.0,13.1858,13.2738,13.1858,13.2578,3847500.0
2014-10-13 11:00:00,16.57,16.66,16.55,16.62,3783300.0,13.2578,13.3298,13.2418,13.2978,3783300.0
2014-10-13 11:10:00,16.63,16.63,16.51,16.52,2993200.0,13.3058,13.3058,13.2098,13.2178,2993200.0
2014-10-13 11:20:00,16.52,16.6,16.51,16.56,2083300.0,13.2178,13.2818,13.2098,13.2498,2083300.0
2014-10-13 11:30:00,16.55,16.62,16.55,16.57,2467700.0,13.2418,13.2978,13.2418,13.2578,2467700.0
2014-10-13 11:40:00,16.57,16.61,16.55,16.6,2768000.0,13.2578,13.2898,13.2418,13.2818,2768000.0
2014-10-13 11:50:00,16.59,16.63,16.56,16.57,1366600.0,13.2738,13.3058,13.2498,13.2578,1366600.0
2014-10-13 12:00:00,16.57,16.59,16.55,16.55,1250300.0,13.2578,13.2738,13.2418,13.2418,1250300.0
2014-10-13 12:10:00,16.55,16.57,16.53,16.57,1795900.0,13.2418,13.2578,13.2258,13.2578,1795900.0
2014-10-13 12:20:00,16.57,16.58,16.53,16.57,1414000.0,13.2578,13.2658,13.2258,13.2578,1414000.0
2014-10-13 12:30:00,16.57,16.63,16.57,16.6,1808600.0,13.2578,13.3058,13.2578,13.2818,1808600.0
2014-10-13 12:40:00,16.6,16.62,16.57,16.57,1198600.0,13.2818,13.2978,13.2578,13.2578,1198600.0
2014-10-13 12:50:00,16.57,16.63,16.56,16.62,2391600.0,13.2578,13.3058,13.2498,13.2978,2391600.0
2014-10-13 13:00:00,16.62,16.67,16.62,16.66,1882700.0,13.2978,13.3378,13.2978,13.3298,1882700.0
2014-10-13 13:10:00,16.66,16.66,16.58,16.6,1961000.0,13.3298,13.3298,13.2658,13.2818,1961000.0
2014-10-13 13:20:00,16.6,16.64,16.59,16.64,952400.0,13.2818,13.3138,13.2738,13.3138,952400.0
2014-10-13 13:30:00,16.63,16.65,16.61,16.62,977100.0,13.3058,13.3218,13.2898,13.2978,977100.0
2014-10-13 13:40:00,16.63,16.65,16.59,16.6,1052600.0,13.3058,13.3218,13.2738,13.2818,1052600.0
2014-10-13 13:50:00,16.61,16.64,16.57,16.59,1187600.0,13.2898,13.3138,13.2578,13.2738,1187600.0
2014-10-13 14:00:00,16.59,16.61,16.55,16.6,1230200.0,13.2738,13.2898,13.2418,13.2818,1230200.0
2014-10-13 14:10:00,16.61,16.61,16.57,16.57,1031100.0,13.2898,13.2898,13.2578,13.2578,1031100.0
2014-10-13 14:20:00,16.57,16.61,16.56,16.59,1000700.0,13.2578,13.2898,13.2498,13.2738,1000700.0
2014-10-13 14:30:00,16.58,16.59,16.54,16.56,943300.0,13.2658,13.2738,13.2338,13.2498,943300.0
2014-10-13 14:40:00,16.56,16.57,16.54,16.55,706900.0,13.2498,13.2578,13.2338,13.2418,706900.0
2014-10-13 14:50:00,16.55,16.59,16.53,16.55,1151400.0,13.2418,13.2738,13.2258,13.2418,1151400.0
2014-10-13 15:00:00,16.55,16.56,16.53,16.54,1146000.0,13.2418,13.2498,13.2258,13.2338,1146000.0
2014-10-13 15:10:00,16.53,16.56,16.52,16.52,1101700.0,13.2258,13.2498,13.2178,13.2178,1101700.0
2014-10-13 15:20:00,16.53,16.55,16.5,16.53,1790600.0,13.2258,13.2418,13.2018,13.2258,1790600.0
2014-10-13 15:30:00,16.53,16.54,16.45,16.46,5138600.0,13.2258,13.2338,13.1618,13.1698,5138600.0
2014-10-13 15:40:00,16.46,16.52,16.42,16.46,4385300.0,13.1698,13.2178,13.1378,13.1698,4385300.0
2014-10-13 15:50:00,16.46,16.48,16.4,16.4,5387300.0,13.1698,13.1858,13.1218,13.1218,5387300.0
2014-10-14 09:30:00,16.51,16.63,16.47,16.61,6040800.0,13.2098,13.3058,13.1778,13.2898,6040800.0
2014-10-14 09:40:00,16.61,16.61,16.53,16.55,4125100.0,13.2898,13.2898,13.2258,13.2418,4125100.0
2014-10-14 09:50:00,16.53,16.55,16.46,16.48,4999500.0,13.2258,13.2418,13.1698,13.1858,4999500.0
2014-10-14 10:00:00,16.48,16.52,16.44,16.5,4298800.0,13.1858,13.2178,13.1538,13.2018,4298800.0
2014-10-14 10:10:00,16.51,16.51,16.41,16.42,3435800.0,13.2098,13.2098,13.1298,13.1378,3435800.0
2014-10-14 10:20:00,16.43,16.47,16.4,16.45,2507600.0,13.1458,13.1778,13.1218,13.1618,2507600.0
2014-10-14 10:30:00,16.44,16.5,16.42,16.48,1998900.0,13.1538,13.2018,13.1378,13.1858,1998900.0
2014-10-14 10:40:00,16.47,16.51,16.44,16.51,2220700.0,13.1778,13.2098,13.1538,13.2098,2220700.0
2014-10-14 10:50:00,16.51,16.56,16.5,16.5,2057800.0,13.2098,13.2498,13.2018,13.2018,2057800.0
2014-10-14 11:00:00,16.5,16.53,16.48,16.51,1794100.0,13.2018,13.2258,13.1858,13.2098,1794100.0
2014-10-14 11:10:00,16.52,16.57,16.5,16.55,1759700.0,13.2178,13.2578,13.2018,13.2418,1759700.0
2014-10-14 11:20:00,16.55,16.56,16.51,16.52,1334700.0,13.2418,13.2498,13.2098,13.2178,1334700.0
2014-10-14 11:30:00,16.52,16.54,16.51,16.54,1104000.0,13.2178,13.2338,13.2098,13.2338,1104000.0
2014-10-14 11:40:00,16.54,16.57,16.53,16.55,1947900.0,13.2338,13.2578,13.2258,13.2418,1947900.0
2014-10-14 11:50:00,16.55,16.55,16.52,16.55,1230500.0,13.2418,13.2418,13.2178,13.2418,1230500.0
2014-10-14 12:00:00,16.55,16.59,16.54,16.57,1789600.0,13.2418,13.2738,13.2338,13.2578,1789600.0
2014-10-14 12:10:00,16.58,16.58,16.53,16.55,1448200.0,13.2658,13.2658,13.2258,13.2418,1448200.0
2014-10-14 12:20:00,16.55,16.56,16.51,16.51,1373000.0,13.2418,13.2498,13.2098,13.2098,1373000.0
2014-10-14 12:30:00,16.52,16.52,16.47,16.5,1515700.0,13.2178,13.2178,13.1778,13.2018,1515700.0
2014-10-14 12:40:00,16.49,16.55,16.49,16.55,1019900.0,13.1938,13.2418,13.1938,13.2418,1019900.0
2014-10-14 12:50:00,16.55,16.55,16.52,16.54,988100.0,13.2418,13.2418,13.2178,13.2338,988100.0
2014-10-14 13:00:00,16.53,16.56,16.52,16.56,1160500.0,13.2258,13.2498,13.2178,13.2498,1160500.0
2014-10-14 13:10:00,16.55,16.59,16.54,16.57,1146800.0,13.2418,13.2738,13.2338,13.2578,1146800.0
2014-10-14 13:20:00,16.57,16.57,16.51,16.51,1177000.0,13.2578,13.2578,13.2098,13.2098,1177000.0
2014-10-14 13:30:00,16.51,16.56,16.51,16.54,1541500.0,13.2098,13.2498,13.2098,13.2338,1541500.0
2014-10-14 13:40:00,16.54,16.54,16.51,16.52,1385200.0,13.2338,13.2338,13.2098,13.2178,1385200.0
2014-10-14 13:50:00,16.53,16.54,16.5,16.54,881200.0,13.2258,13.2338,13.2018,13.2338,881200.0
2014-10-14 14:00:00,16.54,16.56,16.52,16.53,1127700.0,13.2338,13.2498,13.2178,13.2258,1127700.0
2014-10-14 14:10:00,16.52,16.55,16.51,16.54,1118300.0,13.2178,13.2418,13.2098,13.2338,1118300.0
2014-10-14 14:20:00,16.55,16.55,16.49,16.49,1083200.0,13.2418,13.2418,13.1938,13.1938,1083200.0
2014-10-14 14:30:00,16.5,16.53,16.47,16.48,1563200.0,13.2018,13.2258,13.1778,13.1858,1563200.0
2014-10-14 14:40:00,16.49,16.52,16.48,16.51,1338500.0,13.1938,13.2178,13.1858,13.2098,1338500.0
2014-10-14 14:50:00,16.51,16.52,16.46,16.48,1694200.0,13.2098,13.2178,13.1698,13.1858,1694200.0
2014-10-14 15:00:00,16.48,16.5,16.45,16.48,2574300.0,13.1858,13.2018,13.1618,13.1858,2574300.0
2014-10-14 15:10:00,16.48,16.49,16.44,16.44,2320800.0,13.1858,13.1938,13.1538,13.1538,2320800.0
2014-10-14 15:20:00,16.44,16.45,16.36,16.4,3794300.0,13.1538,13.1618,13.0898,13.1218,3794300.0
2014-10-14 15:30:00,16.41,16.48,16.4,16.47,3367400.0,13.1298,13.1858,13.1218,13.1778,3367400.0
2014-10-14 15:40:00,16.48,16.52,16.48,16.51,5120500.0,13.1858,13.2178,13.1858,13.2098,5120500.0
2014-10-14 15:50:00,16.51,16.52,16.49,16.52,6564900.0,13.2098,13.2178,13.1938,13.2178,6564900.0
2014-10-15 09:30:00,16.23,16.24,15.81,15.86,12594400.0,12.9858,12.9938,12.6497,12.6897,12594400.0
2014-10-15 09:40:00,15.86,16.1,15.79,16.07,11911400.0,12.6897,12.8818,12.6337,12.8578,11911400.0
2014-10-15 09:50:00,16.07,16.15,16.01,16.14,7927300.0,12.8578,12.9218,12.8098,12.9138,7927300.0
2014-10-15 10:00:00,16.14,16.19,16.0,16.09,7076500.0,12.9138,12.9538,12.8018,12.8738,7076500.0
2014-10-15 10:10:00,16.09,16.13,15.97,15.97,5070400.0,12.8738,12.9058,12.7777,12.7777,5070400.0
2014-10-15 10:20:00,15.97,16.05,15.94,15.94,4656100.0,12.7777,12.8418,12.7537,12.7537,4656100.0
2014-10-15 10:30:00,15.94,15.98,15.88,15.96,4872600.0,12.7537,12.7857,12.7057,12.7697,4872600.0
2014-10-15 10:40:00,15.97,15.97,15.83,15.88,5638700.0,12.7777,12.7777,12.6657,12.7057,5638700.0
2014-10-15 10:50:00,15.88,15.92,15.83,15.87,4017300.0,12.7057,12.7377,12.6657,12.6977,4017300.0
2014-10-15 11:00:00,15.87,15.92,15.82,15.92,4175500.0,12.6977,12.7377,12.6577,12.7377,4175500.0
2014-10-15 11:10:00,15.92,15.94,15.88,15.89,3807500.0,12.7377,12.7537,12.7057,12.7137,3807500.0
2014-10-15 11:20:00,15.89,15.91,15.76,15.78,5267600.0,12.7137,12.7297,12.6097,12.6257,5267600.0
2014-10-15 11:30:00,15.78,15.84,15.76,15.79,4722600.0,12.6257,12.6737,12.6097,12.6337,4722600.0
2014-10-15 11:40:00,15.79,15.8,15.61,15.65,7379600.0,12.6337,12.6417,12.4897,12.5217,7379600.0
2014-10-15 11:50:00,15.65,15.76,15.64,15.73,4065200.0,12.5217,12.6097,12.5137,12.5857,4065200.0
2014-10-15 12:00:00,15.72,15.73,15.68,15.71,2695200.0,12.5777,12.5857,12.5457,12.5697,2695200.0
2014-10-15 12:10:00,15.71,15.71,15.56,15.59,4239400.0,12.5697,12.5697,12.4497,12.4737,4239400.0
2014-10-15 12:20:00,15.6,15.64,15.56,15.61,3790000.0,12.4817,12.5137,12.4497,12.4897,3790000.0
2014-10-15 12:30:00,15.6,15.62,15.51,15.51,3644500.0,12.4817,12.4977,12.4097,12.4097,3644500.0
2014-10-15 12:40:00,15.51,15.54,15.43,15.52,5807300.0,12.4097,12.4337,12.3457,12.4177,5807300.0
2014-10-15 12:50:00,15.51,15.56,15.44,15.54,5090300.0,12.4097,12.4497,12.3537,12.4337,5090300.0
2014-10-15 13:00:00,15.54,15.69,15.54,15.66,4171800.0,12.4337,12.5537,12.4337,12.5297,4171800.0
2014-10-15 13:10:00,15.66,15.68,15.55,15.56,5040500.0,12.5297,12.5457,12.4417,12.4497,5040500.0
2014-10-15 13:20:00,15.55,15.57,15.47,15.51,5567100.0,12.4417,12.4577,12.3777,12.4097,5567100.0
2014-10-15 13:30:00,15.5,15.6,15.5,15.59,3773400.0,12.4017,12.4817,12.4017,12.4737,3773400.0
2014-10-15 13:40:00,15.59,15.7,15.58,15.7,2574500.0,12.4737,12.5617,12.4657,12.5617,2574500.0
2014-10-15 13:50:00,15.69,15.72,15.64,15.65,2985500.0,12.5537,12.5777,12.5137,12.5217,2985500.0
2014-10-15 14:00:00,15.66,15.67,15.6,15.62,2928600.0,12.5297,12.5377,12.4817,12.4977,2928600.0
2014-10-15 14:10:00,15.62,15.75,15.62,15.72,2768200.0,12.4977,12.6017,12.4977,12.5777,2768200.0
2014-10-15 14:20:00,15.72,15.74,15.61,15.65,2976900.0,12.5777,12.5937,12.4897,12.5217,2976900.0
2014-10-15 14:30:00,15.66,15.74,15.65,15.73,2511800.0,12.5297,12.5937,12.5217,12.5857,2511800.0
2014-10-15 14:40:00,15.72,15.75,15.65,15.68,2802700.0,12.5777,12.6017,12.5217,12.5457,2802700.0
2014-10-15 14:50:00,15.68,15.74,15.63,15.69,3383600.0,12.5457,12.5937,12.5057,12.5537,3383600.0
2014-10-15 15:00:00,15.69,15.74,15.68,15.7,3022700.0,12.5537,12.5937,12.5457,12.5617,3022700.0
2014-10-15 15:10:00,15.69,15.76,15.61,15.62,6804200.0,12.5537,12.6097,12.4897,12.4977,6804200.0
2014-10-15 15:20:00,15.62,15.76,15.61,15.75,3893000.0,12.4977,12.6097,12.4897,12.6017,3893000.0
2014-10-15 15:30:00,15.76,15.79,15.69,15.77,6171000.0,12.6097,12.6337,12.5537,12.6177,6171000.0
2014-10-15 15:40:00,15.77,15.85,15.7,15.72,8021900.0,12.6177,12.6817,12.5617,12.5777,8021900.0
2014-10-15 15:50:00,15.72,15.79,15.67,15.76,9492800.0,12.5777,12.6337,12.5377,12.6097,9492800.0
2014-10-16 09:30:00,15.61,15.84,15.52,15.76,11351800.0,12.4897,12.6737,12.4177,12.6097,11351800.0
2014-10-16 09:40:00,15.77,15.81,15.71,15.8,8364600.0,12.6177,12.6497,12.5697,12.6417,8364600.0
2014-10-16 09:50:00,15.8,15.85,15.7,15.83,6818400.0,12.6417,12.6817,12.5617,12.6657,6818400.0
2014-10-16 10:00:00,15.82,15.83,15.74,15.82,5168200.0,12.6577,12.6657,12.5937,12.6577,5168200.0
2014-10-16 10:10:00,15.81,15.82,15.7,15.77,4567900.0,12.6497,12.6577,12.5617,12.6177,4567900.0
2014-10-16 10:20:00,15.77,15.95,15.75,15.84,7558900.0,12.6177,12.7617,12.6017,12.6737,7558900.0
2014-10-16 10:30:00,15.84,15.94,15.82,15.94,4505800.0,12.6737,12.7537,12.6577,12.7537,4505800.0
2014-10-16 10:40:00,15.94,16.08,15.92,16.08,6467800.0,12.7537,12.8658,12.7377,12.8658,6467800.0
2014-10-16 10:50:00,16.07,16.12,16.01,16.02,6110200.0,12.8578,12.8978,12.8098,12.8178,6110200.0
2014-10-16 11:00:00,16.02,16.04,15.93,16.0,5477900.0,12.8178,12.8338,12.7457,12.8018,5477900.0
2014-10-16 11:10:00,16.0,16.11,15.99,16.07,3344600.0,12.8018,12.8898,12.7938,12.8578,3344600.0
2014-10-16 11:20:00,16.07,16.14,16.06,16.13,3361600.0,12.8578,12.9138,12.8498,12.9058,3361600.0
2014-10-16 11:30:00,16.13,16.15,16.03,16.03,3860800.0,12.9058,12.9218,12.8258,12.8258,3860800.0
2014-10-16 11:40:00,16.03,16.12,16.01,16.02,2525100.0,12.8258,12.8978,12.8098,12.8178,2525100.0
2014-10-16 11:50:00,16.02,16.05,15.96,15.99,2280900.0,12.8178,12.8418,12.7697,12.7938,2280900.0
2014-10-16 12:00:00,15.99,16.06,15.96,16.06,2073600.0,12.7938,12.8498,12.7697,12.8498,2073600.0
2014-10-16 12:10:00,16.05,16.09,16.03,16.09,1800100.0,12.8418,12.8738,12.8258,12.8738,1800100.0
2014-10-16 12:20:00,16.09,16.12,16.07,16.08,1594200.0,12.8738,12.8978,12.8578,12.8658,1594200.0
2014-10-16 12:30:00,16.08,16.1,16.03,16.09,1864500.0,12.8658,12.8818,12.8258,12.8738,1864500.0
2014-10-16 12:40:00,16.09,16.11,16.08,16.1,1250500.0,12.8738,12.8898,12.8658,12.8818,1250500.0
2014-10-16 12:50:00,16.1,16.15,16.1,16.14,1564200.0,12.8818,12.9218,12.8818,12.9138,1564200.0
2014-10-16 13:00:00,16.14,16.19,16.13,16.14,2068500.0,12.9138,12.9538,12.9058,12.9138,2068500.0
2014-10-16 13:10:00,16.14,16.18,16.12,16.18,2158700.0,12.9138,12.9458,12.8978,12.9458,2158700.0
2014-10-16 13:20:00,16.18,16.25,16.16,16.21,2492400.0,12.9458,13.0018,12.9298,12.9698,2492400.0
2014-10-16 13:30:00,16.21,16.22,16.16,16.2,1968100.0,12.9698,12.9778,12.9298,12.9618,1968100.0
2014-10-16 13:40:00,16.19,16.23,16.16,16.18,1807900.0,12.9538,12.9858,12.9298,12.9458,1807900.0
2014-10-16 13:50:00,16.18,16.18,16.09,16.09,2968600.0,12.9458,12.9458,12.8738,12.8738,2968600.0
2014-10-16 14:00:00,16.1,16.12,16.06,16.12,2540900.0,12.8818,12.8978,12.8498,12.8978,2540900.0
2014-10-16 14:10:00,16.12,16.14,16.08,16.09,1733100.0,12.8978,12.9138,12.8658,12.8738,1733100.0
2014-10-16 14:20:00,16.09,16.1,16.05,16.08,1561300.0,12.8738,12.8818,12.8418,12.8658,1561300.0
2014-10-16 14:30:00,16.09,16.16,16.07,16.14,1984900.0,12.8738,12.9298,12.8578,12.9138,1984900.0
2014-10-16 14:40:00,16.14,16.15,16.04,16.05,2226700.0,12.9138,12.9218,12.8338,12.8418,2226700.0
2014-10-16 14:50:00,16.05,16.11,16.04,16.07,2451800.0,12.8418,12.8898,12.8338,12.8578,2451800.0
2014-10-16 15:00:00,16.07,16.1,16.05,16.07,2194100.0,12.8578,12.8818,12.8418,12.8578,2194100.0
2014-10-16 15:10:00,16.07,16.15,16.07,16.12,2050900.0,12.8578,12.9218,12.8578,12.8978,2050900.0
2014-10-16 15:20:00,16.12,16.15,16.08,16.11,2275000.0,12.8978,12.9218,12.8658,12.8898,2275000.0
2014-10-16 15:30:00,16.12,16.13,16.06,16.06,2030900.0,12.8978,12.9058,12.8498,12.8498,2030900.0
2014-10-16 15:40:00,16.06,16.11,16.06,16.1,2871600.0,12.8498,12.8898,12.8498,12.8818,2871600.0
2014-10-16 15:50:00,16.1,16.12,16.06,16.07,8124200.0,12.8818,12.8978,12.8498,12.8578,8124200.0
2014-10-17 09:30:00,16.25,16.33,16.2,16.23,8833200.0,13.0018,13.0658,12.9618,12.9858,8833200.0
2014-10-17 09:40:00,16.22,16.27,16.18,16.27,4160700.0,12.9778,13.0178,12.9458,13.0178,4160700.0
2014-10-17 09:50:00,16.27,16.33,16.26,16.29,3514300.0,13.0178,13.0658,13.0098,13.0338,3514300.0
2014-10-17 10:00:00,16.29,16.36,16.29,16.35,2543800.0,13.0338,13.0898,13.0338,13.0818,2543800.0
2014-10-17 10:10:00,16.35,16.39,16.33,16.37,2821300.0,13.0818,13.1138,13.0658,13.0978,2821300.0
2014-10-17 10:20:00,16.38,16.4,16.34,16.4,2327900.0,13.1058,13.1218,13.0738,13.1218,2327900.0
2014-10-17 10:30:00,16.38,16.41,16.34,16.35,2707600.0,13.1058,13.1298,13.0738,13.0818,2707600.0
2014-10-17 10:40:00,16.35,16.36,16.31,16.31,2143400.0,13.0818,13.0898,13.0498,13.0498,2143400.0
2014-10-17 10:50:00,16.31,16.37,16.31,16.37,1468300.0,13.0498,13.0978,13.0498,13.0978,1468300.0
2014-10-17 11:00:00,16.37,16.37,16.34,16.35,1574700.0,13.0978,13.0978,13.0738,13.0818,1574700.0
2014-10-17 11:10:00,16.36,16.39,16.34,16.38,1506600.0,13.0898,13.1138,13.0738,13.1058,1506600.0
2014-10-17 11:20:00,16.39,16.39,16.35,16.36,1178100.0,13.1138,13.1138,13.0818,13.0898,1178100.0
2014-10-17 11:30:00,16.37,16.41,16.36,16.4,1946200.0,13.0978,13.1298,13.0898,13.1218,1946200.0
2014-10-17 11:40:00,16.4,16.41,16.37,16.39,1316300.0,13.1218,13.1298,13.0978,13.1138,1316300.0
2014-10-17 11:50:00,16.39,16.41,16.35,16.36,1371100.0,13.1138,13.1298,13.0818,13.0898,1371100.0
2014-10-17 12:00:00,16.36,16.38,16.34,16.37,1312600.0,13.0898,13.1058,13.0738,13.0978,1312600.0
2014-10-17 12:10:00,16.36,16.37,16.31,16.34,1871200.0,13.0898,13.0978,13.0498,13.0738,1871200.0
2014-10-17 12:20:00,16.34,16.36,16.33,16.36,968600.0,13.0738,13.0898,13.0658,13.0898,968600.0
2014-10-17 12:30:00,16.35,16.37,16.33,16.35,1086600.0,13.0818,13.0978,13.0658,13.0818,1086600.0
2014-10-17 12:40:00,16.36,16.36,16.32,16.34,1016200.0,13.0898,13.0898,13.0578,13.0738,1016200.0
2014-10-17 12:50:00,16.34,16.34,16.3,16.3,1679400.0,13.0738,13.0738,13.0418,13.0418,1679400.0
2014-10-17 13:00:00,16.3,16.32,16.27,16.27,1518800.0,13.0418,13.0578,13.0178,13.0178,1518800.0
2014-10-17 13:10:00,16.27,16.28,16.21,16.25,1877700.0,13.0178,13.0258,12.9698,13.0018,1877700.0
2014-10-17 13:20:00,16.25,16.28,16.23,16.27,1518300.0,13.0018,13.0258,12.9858,13.0178,1518300.0
2014-10-17 13:30:00,16.27,16.32,16.25,16.32,1998400.0,13.0178,13.0578,13.0018,13.0578,1998400.0
2014-10-17 13:40:00,16.31,16.32,16.26,16.26,1045600.0,13.0498,13.0578,13.0098,13.0098,1045600.0
2014-10-17 13:50:00,16.26,16.27,16.24,16.25,1201400.0,13.0098,13.0178,12.9938,13.0018,1201400.0
2014-10-17 14:00:00,16.25,16.26,16.18,16.19,2006600.0,13.0018,13.0098,12.9458,12.9538,2006600.0
2014-10-17 14:10:00,16.2,16.24,16.18,16.19,1804400.0,12.9618,12.9938,12.9458,12.9538,1804400.0
2014-10-17 14:20:00,16.19,16.23,16.18,16.19,1781700.0,12.9538,12.9858,12.9458,12.9538,1781700.0
2014-10-17 14:30:00,16.2,16.22,16.18,16.21,1185500.0,12.9618,12.9778,12.9458,12.9698,1185500.0
2014-10-17 14:40:00,16.21,16.24,16.2,16.21,1159500.0,12.9698,12.9938,12.9618,12.9698,1159500.0
2014-10-17 14:50:00,16.21,16.22,16.19,16.21,1145800.0,12.9698,12.9778,12.9538,12.9698,1145800.0
2014-10-17 15:00:00,16.21,16.21,16.16,16.2,2217900.0,12.9698,12.9698,12.9298,12.9618,2217900.0
2014-10-17 15:10:00,16.2,16.25,16.19,16.22,1967100.0,12.9618,13.0018,12.9538,12.9778,1967100.0
2014-10-17 15:20:00,16.22,16.24,16.19,16.21,1805000.0,12.9778,12.9938,12.9538,12.9698,1805000.0
2014-10-17 15:30:00,16.2,16.23,16.19,16.2,2521000.0,12.9618,12.9858,12.9538,12.9618,2521000.0
2014-10-17 15:40:00,16.2,16.22,16.18,16.2,3662500.0,12.9618,12.9778,12.9458,12.9618,3662500.0
2014-10-17 15:50:00,16.2,16.22,16.17,16.2,7529600.0,12.9618,12.9778,12.9378,12.9618,7529600.0
2014-10-20 09:30:00,16.19,16.26,16.19,16.23,3437300.0,12.9538,13.0098,12.9538,12.9858,3437300.0
2014-10-20 09:40:00,16.23,16.33,16.21,16.24,2513900.0,12.9858,13.0658,12.9698,12.9938,2513900.0
2014-10-20 09:50:00,16.24,16.27,16.21,16.24,2287600.0,12.9938,13.0178,12.9698,12.9938,2287600.0
2014-10-20 10:00:00,16.23,16.25,16.2,16.21,1763000.0,12.9858,13.0018,12.9618,12.9698,1763000.0
2014-10-20 10:10:00,16.21,16.23,16.17,16.21,2089000.0,12.9698,12.9858,12.9378,12.9698,2089000.0
2014-10-20 10:20:00,16.21,16.28,16.2,16.26,2228900.0,12.9698,13.0258,12.9618,13.0098,2228900.0
2014-10-20 10:30:00,16.25,16.27,16.22,16.23,1584500.0,13.0018,13.0178,12.9778,12.9858,1584500.0
2014-10-20 10:40:00,16.24,16.26,16.23,16.24,1272800.0,12.9938,13.0098,12.9858,12.9938,1272800.0
2014-10-20 10:50:00,16.24,16.25,16.18,16.18,2151600.0,12.9938,13.0018,12.9458,12.9458,2151600.0
2014-10-20 11:00:00,16.19,16.2,16.16,16.19,2148400.0,12.9538,12.9618,12.9298,12.9538,2148400.0
2014-10-20 11:10:00,16.19,16.21,16.16,16.2,1389400.0,12.9538,12.9698,12.9298,12.9618,1389400.0
2014-10-20 11:20:00,16.19,16.23,16.19,16.21,1527300.0,12.9538,12.9858,12.9538,12.9698,1527300.0
2014-10-20 11:30:00,16.21,16.22,16.17,16.18,1784500.0,12.9698,12.9778,12.9378,12.9458,1784500.0
2014-10-20 11:40:00,16.18,16.2,16.17,16.2,1027300.0,12.9458,12.9618,12.9378,12.9618,1027300.0
2014-10-20 11:50:00,16.2,16.2,16.18,16.19,606000.0,12.9618,12.9618,12.9458,12.9538,606000.0
2014-10-20 12:00:00,16.19,16.2,16.18,16.18,619000.0,12.9538,12.9618,12.9458,12.9458,619000.0
2014-10-20 12:10:00,16.18,16.19,16.17,16.17,745100.0,12.9458,12.9538,12.9378,12.9378,745100.0
2014-10-20 12:20:00,16.18,16.19,16.17,16.18,864200.0,12.9458,12.9538,12.9378,12.9458,864200.0
2014-10-20 12:30:00,16.17,16.19,16.16,16.18,1081700.0,12.9378,12.9538,12.9298,12.9458,1081700.0
2014-10-20 12:40:00,16.18,16.21,16.17,16.21,827600.0,12.9458,12.9698,12.9378,12.9698,827600.0
2014-10-20 12:50:00,16.21,16.21,16.18,16.19,1698600.0,12.9698,12.9698,12.9458,12.9538,1698600.0
2014-10-20 13:00:00,16.19,16.21,16.18,16.21,1354200.0,12.9538,12.9698,12.9458,12.9698,1354200.0
2014-10-20 13:10:00,16.21,16.22,16.2,16.21,1004800.0,12.9698,12.9778,12.9618,12.9698,1004800.0
2014-10-20 13:20:00,16.21,16.26,16.2,16.25,2490500.0,12.9698,13.0098,12.9618,13.0018,2490500.0
2014-10-20 13:30:00,16.25,16.26,16.22,16.24,2099700.0,13.0018,13.0098,12.9778,12.9938,2099700.0
2014-10-20 13:40:00,16.25,16.26,16.22,16.23,1527700.0,13.0018,13.0098,12.9778,12.9858,1527700.0
2014-10-20 13:50:00,16.22,16.24,16.21,16.21,1077900.0,12.9778,12.9938,12.9698,12.9698,1077900.0
2014-10-20 14:00:00,16.22,16.26,16.21,16.25,1940700.0,12.9778,13.0098,12.9698,13.0018,1940700.0
2014-10-20 14:10:00,16.25,16.27,16.24,16.24,1664200.0,13.0018,13.0178,12.9938,12.9938,1664200.0
2014-10-20 14:20:00,16.25,16.26,16.23,16.25,1426900.0,13.0018,13.0098,12.9858,13.0018,1426900.0
2014-10-20 14:30:00,16.24,16.26,16.23,16.24,1217100.0,12.9938,13.0098,12.9858,12.9938,1217100.0
2014-10-20 14:40:00,16.25,16.26,16.23,16.25,1077600.0,13.0018,13.0098,12.9858,13.0018,1077600.0
2014-10-20 14:50:00,16.25,16.26,16.23,16.25,2036900.0,13.0018,13.0098,12.9858,13.0018,2036900.0
2014-10-20 15:00:00,16.25,16.29,16.25,16.27,2487500.0,13.0018,13.0338,13.0018,13.0178,2487500.0
2014-10-20 15:10:00,16.27,16.28,16.25,16.25,1143800.0,13.0178,13.0258,13.0018,13.0018,1143800.0
2014-10-20 15:20:00,16.26,16.26,16.23,16.23,2040500.0,13.0098,13.0098,12.9858,12.9858,2040500.0
2014-10-20 15:30:00,16.24,16.27,16.23,16.26,2433000.0,12.9938,13.0178,12.9858,13.0098,2433000.0
2014-10-20 15:40:00,16.27,16.3,16.26,16.28,5325900.0,13.0178,13.0418,13.0098,13.0258,5325900.0
2014-10-20 15:50:00,16.28,16.29,16.25,16.26,5569700.0,13.0258,13.0338,13.0018,13.0098,5569700.0
2014-10-21 09:30:00,16.43,16.44,16.31,16.33,5076100.0,13.1458,13.1538,13.0498,13.0658,5076100.0
2014-10-21 09:40:00,16.34,16.39,16.31,16.36,3651200.0,13.0738,13.1138,13.0498,13.0898,3651200.0
2014-10-21 09:50:00,16.36,16.39,16.35,16.38,1699700.0,13.0898,13.1138,13.0818,13.1058,1699700.0
2014-10-21 10:00:00,16.38,16.4,16.36,16.39,2603300.0,13.1058,13.1218,13.0898,13.1138,2603300.0
2014-10-21 10:10:00,16.4,16.43,16.38,16.43,3504100.0,13.1218,13.1458,13.1058,13.1458,3504100.0
2014-10-21 10:20:00,16.43,16.45,16.42,16.43,1914100.0,13.1458,13.1618,13.1378,13.1458,1914100.0
2014-10-21 10:30:00,16.44,16.46,16.43,16.44,1928100.0,13.1538,13.1698,13.1458,13.1538,1928100.0
2014-10-21 10:40:00,16.44,16.46,16.43,16.45,1913000.0,13.1538,13.1698,13.1458,13.1618,1913000.0
2014-10-21 10:50:00,16.46,16.46,16.42,16.44,2235200.0,13.1698,13.1698,13.1378,13.1538,2235200.0
2014-10-21 11:00:00,16.44,16.46,16.43,16.45,1652900.0,13.1538,13.1698,13.1458,13.1618,1652900.0
2014-10-21 11:10:00,16.46,16.46,16.44,16.46,1958300.0,13.1698,13.1698,13.1538,13.1698,1958300.0
2014-10-21 11:20:00,16.45,16.47,16.45,16.46,1458200.0,13.1618,13.1778,13.1618,13.1698,1458200.0
2014-10-21 11:30:00,16.46,16.47,16.43,16.46,2295700.0,13.1698,13.1778,13.1458,13.1698,2295700.0
2014-10-21 11:40:00,16.46,16.49,16.43,16.49,3187700.0,13.1698,13.1938,13.1458,13.1938,3187700.0
2014-10-21 11:50:00,16.48,16.5,16.48,16.5,1456000.0,13.1858,13.2018,13.1858,13.2018,1456000.0
2014-10-21 12:00:00,16.49,16.5,16.48,16.49,1043400.0,13.1938,13.2018,13.1858,13.1938,1043400.0
2014-10-21 12:10:00,16.48,16.5,16.47,16.49,1829800.0,13.1858,13.2018,13.1778,13.1938,1829800.0
2014-10-21 12:20:00,16.5,16.5,16.48,16.49,863500.0,13.2018,13.2018,13.1858,13.1938,863500.0
2014-10-21 12:30:00,16.5,16.5,16.48,16.5,601700.0,13.2018,13.2018,13.1858,13.2018,601700.0
2014-10-21 12:40:00,16.5,16.5,16.48,16.5,1275500.0,13.2018,13.2018,13.1858,13.2018,1275500.0
2014-10-21 12:50:00,16.49,16.5,16.48,16.48,670100.0,13.1938,13.2018,13.1858,13.1858,670100.0
2014-10-21 13:00:00,16.48,16.5,16.48,16.48,769100.0,13.1858,13.2018,13.1858,13.1858,769100.0
2014-10-21 13:10:00,16.48,16.5,16.48,16.48,663800.0,13.1858,13.2018,13.1858,13.1858,663800.0
2014-10-21 13:20:00,16.48,16.5,16.48,16.5,885400.0,13.1858,13.2018,13.1858,13.2018,885400.0
2014-10-21 13:30:00,16.49,16.54,16.49,16.54,1819200.0,13.1938,13.2338,13.1938,13.2338,1819200.0
2014-10-21 13:40:00,16.54,16.55,16.52,16.53,644500.0,13.2338,13.2418,13.2178,13.2258,644500.0
2014-10-21 13:50:00,16.53,16.54,16.52,16.53,770000.0,13.2258,13.2338,13.2178,13.2258,770000.0
2014-10-21 14:00:00,16.53,16.55,16.51,16.55,1321400.0,13.2258,13.2418,13.2098,13.2418,1321400.0
2014-10-21 14:10:00,16.55,16.57,16.53,16.55,1597300.0,13.2418,13.2578,13.2258,13.2418,1597300.0
2014-10-21 14:20:00,16.55,16.56,16.54,16.55,894800.0,13.2418,13.2498,13.2338,13.2418,894800.0
2014-10-21 14:30:00,16.56,16.58,16.55,16.58,1338700.0,13.2498,13.2658,13.2418,13.2658,1338700.0
2014-10-21 14:40:00,16.58,16.59,16.57,16.57,1572200.0,13.2658,13.2738,13.2578,13.2578,1572200.0
2014-10-21 14:50:00,16.57,16.58,16.55,16.58,1280000.0,13.2578,13.2658,13.2418,13.2658,1280000.0
2014-10-21 15:00:00,16.58,16.58,16.57,16.57,530400.0,13.2658,13.2658,13.2578,13.2578,530400.0
2014-10-21 15:10:00,16.57,16.6,16.57,16.59,1927900.0,13.2578,13.2818,13.2578,13.2738,1927900.0
2014-10-21 15:20:00,16.59,16.61,16.58,16.61,2877300.0,13.2738,13.2898,13.2658,13.2898,2877300.0
2014-10-21 15:30:00,16.61,16.61,16.55,16.57,2300500.0,13.2898,13.2898,13.2418,13.2578,2300500.0
2014-10-21 15:40:00,16.57,16.59,16.56,16.58,3382700.0,13.2578,13.2738,13.2498,13.2658,3382700.0
2014-10-21 15:50:00,16.58,16.61,16.57,16.59,5618200.0,13.2658,13.2898,13.2578,13.2738,5618200.0
2014-10-22 09:30:00,16.6,16.64,16.55,16.61,4392500.0,13.2818,13.3138,13.2418,13.2898,4392500.0
2014-10-22 09:40:00,16.6,16.66,16.59,16.65,2060700.0,13.2818,13.3298,13.2738,13.3218,2060700.0
2014-10-22 09:50:00,16.65,16.7,16.65,16.67,2230700.0,13.3218,13.3618,13.3218,13.3378,2230700.0
2014-10-22 10:00:00,16.68,16.68,16.63,16.64,1690800.0,13.3458,13.3458,13.3058,13.3138,1690800.0
2014-10-22 10:10:00,16.64,16.67,16.62,16.66,1538300.0,13.3138,13.3378,13.2978,13.3298,1538300.0
2014-10-22 10:20:00,16.66,16.68,16.64,16.64,977100.0,13.3298,13.3458,13.3138,13.3138,977100.0
2014-10-22 10:30:00,16.64,16.65,16.6,16.61,1685800.0,13.3138,13.3218,13.2818,13.2898,1685800.0
2014-10-22 10:40:00,16.61,16.62,16.58,16.6,1174600.0,13.2898,13.2978,13.2658,13.2818,1174600.0
2014-10-22 10:50:00,16.6,16.62,16.59,16.62,844500.0,13.2818,13.2978,13.2738,13.2978,844500.0
2014-10-22 11:00:00,16.62,16.63,16.6,16.62,1284800.0,13.2978,13.3058,13.2818,13.2978,1284800.0
2014-10-22 11:10:00,16.62,16.65,16.61,16.63,1020900.0,13.2978,13.3218,13.2898,13.3058,1020900.0
2014-10-22 11:20:00,16.64,16.66,16.63,16.65,1194900.0,13.3138,13.3298,13.3058,13.3218,1194900.0
2014-10-22 11:30:00,16.65,16.67,16.63,16.66,802600.0,13.3218,13.3378,13.3058,13.3298,802600.0
2014-10-22 11:40:00,16.66,16.67,16.65,16.66,648100.0,13.3298,13.3378,13.3218,13.3298,648100.0
2014-10-22 11:50:00,16.65,16.66,16.64,16.65,654500.0,13.3218,13.3298,13.3138,13.3218,654500.0
2014-10-22 12:00:00,16.64,16.65,16.61,16.63,1234700.0,13.3138,13.3218,13.2898,13.3058,1234700.0
2014-10-22 12:10:00,16.63,16.64,16.58,16.59,990200.0,13.3058,13.3138,13.2658,13.2738,990200.0
2014-10-22 12:20:00,16.59,16.61,16.58,16.59,794000.0,13.2738,13.2898,13.2658,13.2738,794000.0
2014-10-22 12:30:00,16.59,16.6,16.56,16.57,1289200.0,13.2738,13.2818,13.2498,13.2578,1289200.0
2014-10-22 12:40:00,16.57,16.58,16.54,16.55,1786700.0,13.2578,13.2658,13.2338,13.2418,1786700.0
2014-10-22 12:50:00,16.55,16.57,16.53,16.57,1534300.0,13.2418,13.2578,13.2258,13.2578,1534300.0
2014-10-22 13:00:00,16.57,16.6,16.55,16.59,1965300.0,13.2578,13.2818,13.2418,13.2738,1965300.0
2014-10-22 13:10:00,16.59,16.61,16.57,16.57,1248800.0,13.2738,13.2898,13.2578,13.2578,1248800.0
2014-10-22 13:20:00,16.57,16.58,16.51,16.53,1799800.0,13.2578,13.2658,13.2098,13.2258,1799800.0
2014-10-22 13:30:00,16.53,16.54,16.5,16.52,2219400.0,13.2258,13.2338,13.2018,13.2178,2219400.0
2014-10-22 13:40:00,16.52,16.53,16.5,16.5,1039800.0,13.2178,13.2258,13.2018,13.2018,1039800.0
2014-10-22 13:50:00,16.5,16.53,16.47,16.48,1908400.0,13.2018,13.2258,13.1778,13.1858,1908400.0
2014-10-22 14:00:00,16.48,16.49,16.46,16.48,1810300.0,13.1858,13.1938,13.1698,13.1858,1810300.0
2014-10-22 14:10:00,16.48,16.5,16.44,16.46,1521300.0,13.1858,13.2018,13.1538,13.1698,1521300.0
2014-10-22 14:20:00,16.46,16.46,16.43,16.44,1296100.0,13.1698,13.1698,13.1458,13.1538,1296100.0
2014-10-22 14:30:00,16.43,16.45,16.41,16.44,2168100.0,13.1458,13.1618,13.1298,13.1538,2168100.0
2014-10-22 14:40:00,16.44,16.47,16.42,16.46,1555200.0,13.1538,13.1778,13.1378,13.1698,1555200.0
2014-10-22 14:50:00,16.46,16.48,16.43,16.47,1139700.0,13.1698,13.1858,13.1458,13.1778,1139700.0
2014-10-22 15:00:00,16.47,16.48,16.45,16.46,1178000.0,13.1778,13.1858,13.1618,13.1698,1178000.0
2014-10-22 15:10:00,16.46,16.47,16.43,16.44,2094700.0,13.1698,13.1778,13.1458,13.1538,2094700.0
2014-10-22 15:20:00,16.44,16.46,16.42,16.44,2012000.0,13.1538,13.1698,13.1378,13.1538,2012000.0
2014-10-22 15:30:00,16.44,16.44,16.41,16.43,2130500.0,13.1538,13.1538,13.1298,13.1458,2130500.0
2014-10-22 15:40:00,16.42,16.43,16.37,16.38,4636600.0,13.1378,13.1458,13.0978,13.1058,4636600.0
2014-10-22 15:50:00,16.37,16.43,16.37,16.4,6479300.0,13.0978,13.1458,13.0978,13.1218,6479300.0
2014-10-23 09:30:00,16.58,16.61,16.52,16.58,4403700.0,13.2658,13.2898,13.2178,13.2658,4403700.0
2014-10-23 09:40:00,16.57,16.6,16.55,16.59,2809600.0,13.2578,13.2818,13.2418,13.2738,2809600.0
2014-10-23 09:50:00,16.58,16.6,16.55,16.56,1624500.0,13.2658,13.2818,13.2418,13.2498,1624500.0
2014-10-23 10:00:00,16.56,16.6,16.56,16.59,2098500.0,13.2498,13.2818,13.2498,13.2738,2098500.0
2014-10-23 10:10:00,16.59,16.62,16.58,16.6,2487700.0,13.2738,13.2978,13.2658,13.2818,2487700.0
2014-10-23 10:20:00,16.61,16.64,16.6,16.63,2540300.0,13.2898,13.3138,13.2818,13.3058,2540300.0
2014-10-23 10:30:00,16.63,16.66,16.63,16.65,1632400.0,13.3058,13.3298,13.3058,13.3218,1632400.0
2014-10-23 10:40:00,16.65,16.7,16.63,16.69,2281000.0,13.3218,13.3618,13.3058,13.3538,2281000.0
2014-10-23 10:50:00,16.7,16.71,16.68,16.69,1523000.0,13.3618,13.3698,13.3458,13.3538,1523000.0
2014-10-23 11:00:00,16.69,16.7,16.68,16.7,1060900.0,13.3538,13.3618,13.3458,13.3618,1060900.0
2014-10-23 11:10:00,16.69,16.72,16.68,16.69,1353300.0,13.3538,13.3778,13.3458,13.3538,1353300.0
2014-10-23 11:20:00,16.68,16.69,16.65,16.66,1193700.0,13.3458,13.3538,13.3218,13.3298,1193700.0
2014-10-23 11:30:00,16.65,16.68,16.65,16.66,1262500.0,13.3218,13.3458,13.3218,13.3298,1262500.0
2014-10-23 11:40:00,16.66,16.67,16.64,16.67,1205900.0,13.3298,13.3378,13.3138,13.3378,1205900.0
2014-10-23 11:50:00,16.66,16.68,16.65,16.65,693400.0,13.3298,13.3458,13.3218,13.3218,693400.0
2014-10-23 12:00:00,16.65,16.72,16.65,16.71,1184700.0,13.3218,13.3778,13.3218,13.3698,1184700.0
2014-10-23 12:10:00,16.71,16.73,16.7,16.71,1561600.0,13.3698,13.3858,13.3618,13.3698,1561600.0
2014-10-23 12:20:00,16.71,16.72,16.7,16.7,681500.0,13.3698,13.3778,13.3618,13.3618,681500.0
2014-10-23 12:30:00,16.7,16.7,16.68,16.68,822500.0,13.3618,13.3618,13.3458,13.3458,822500.0
2014-10-23 12:40:00,16.68,16.69,16.67,16.68,728600.0,13.3458,13.3538,13.3378,13.3458,728600.0
2014-10-23 12:50:00,16.68,16.69,16.65,16.68,687000.0,13.3458,13.3538,13.3218,13.3458,687000.0
2014-10-23 13:00:00,16.68,16.7,16.66,16.7,749800.0,13.3458,13.3618,13.3298,13.3618,749800.0
2014-10-23 13:10:00,16.7,16.7,16.68,16.68,612000.0,13.3618,13.3618,13.3458,13.3458,612000.0
2014-10-23 13:20:00,16.68,16.7,16.66,16.69,675000.0,13.3458,13.3618,13.3298,13.3538,675000.0
2014-10-23 13:30:00,16.69,16.71,16.69,16.71,760100.0,13.3538,13.3698,13.3538,13.3698,760100.0
2014-10-23 13:40:00,16.71,16.71,16.68,16.7,755500.0,13.3698,13.3698,13.3458,13.3618,755500.0
2014-10-23 13:50:00,16.7,16.71,16.68,16.7,511000.0,13.3618,13.3698,13.3458,13.3618,511000.0
2014-10-23 14:00:00,16.69,16.71,16.69,16.71,702200.0,13.3538,13.3698,13.3538,13.3698,702200.0
2014-10-23 14:10:00,16.71,16.73,16.7,16.73,1175200.0,13.3698,13.3858,13.3618,13.3858,1175200.0
2014-10-23 14:20:00,16.72,16.73,16.7,16.72,667800.0,13.3778,13.3858,13.3618,13.3778,667800.0
2014-10-23 14:30:00,16.73,16.73,16.7,16.71,1343900.0,13.3858,13.3858,13.3618,13.3698,1343900.0
2014-10-23 14:40:00,16.71,16.71,16.68,16.69,1010900.0,13.3698,13.3698,13.3458,13.3538,1010900.0
2014-10-23 14:50:00,16.7,16.7,16.6,16.67,2520100.0,13.3618,13.3618,13.2818,13.3378,2520100.0
2014-10-23 15:00:00,16.67,16.67,16.59,16.62,2828100.0,13.3378,13.3378,13.2738,13.2978,2828100.0
2014-10-23 15:10:00,16.61,16.64,16.59,16.61,2132300.0,13.2898,13.3138,13.2738,13.2898,2132300.0
2014-10-23 15:20:00,16.62,16.63,16.57,16.59,2309000.0,13.2978,13.3058,13.2578,13.2738,2309000.0
2014-10-23 15:30:00,16.58,16.64,16.57,16.62,1793100.0,13.2658,13.3138,13.2578,13.2978,1793100.0
2014-10-23 15:40:00,16.62,16.63,16.59,16.62,1755900.0,13.2978,13.3058,13.2738,13.2978,1755900.0
2014-10-23 15:50:00,16.61,16.63,16.56,16.6,4295100.0,13.2898,13.3058,13.2498,13.2818,4295100.0
2014-10-24 09:30:00,16.63,16.7,16.6,16.67,2717400.0,13.3058,13.3618,13.2818,13.3378,2717400.0
2014-10-24 09:40:00,16.66,16.69,16.64,16.66,1534100.0,13.3298,13.3538,13.3138,13.3298,1534100.0
2014-10-24 09:50:00,16.66,16.66,16.61,16.62,909600.0,13.3298,13.3298,13.2898,13.2978,909600.0
2014-10-24 10:00:00,16.62,16.65,16.56,16.61,1866600.0,13.2978,13.3218,13.2498,13.2898,1866600.0
2014-10-24 10:10:00,16.61,16.65,16.59,16.63,1049900.0,13.2898,13.3218,13.2738,13.3058,1049900.0
2014-10-24 10:20:00,16.62,16.64,16.59,16.61,899500.0,13.2978,13.3138,13.2738,13.2898,899500.0
2014-10-24 10:30:00,16.62,16.65,16.61,16.63,861000.0,13.2978,13.3218,13.2898,13.3058,861000.0
2014-10-24 10:40:00,16.63,16.65,16.63,16.64,675400.0,13.3058,13.3218,13.3058,13.3138,675400.0
2014-10-24 10:50:00,16.64,16.67,16.64,16.66,917400.0,13.3138,13.3378,13.3138,13.3298,917400.0
2014-10-24 11:00:00,16.67,16.67,16.62,16.63,850900.0,13.3378,13.3378,13.2978,13.3058,850900.0
2014-10-24 11:10:00,16.63,16.64,16.61,16.62,1143100.0,13.3058,13.3138,13.2898,13.2978,1143100.0
2014-10-24 11:20:00,16.63,16.65,16.62,16.63,914600.0,13.3058,13.3218,13.2978,13.3058,914600.0
2014-10-24 11:30:00,16.63,16.65,16.62,16.65,542500.0,13.3058,13.3218,13.2978,13.3218,542500.0
2014-10-24 11:40:00,16.65,16.66,16.64,16.64,783700.0,13.3218,13.3298,13.3138,13.3138,783700.0
2014-10-24 11:50:00,16.64,16.65,16.62,16.63,336800.0,13.3138,13.3218,13.2978,13.3058,336800.0
2014-10-24 12:00:00,16.63,16.64,16.62,16.63,612500.0,13.3058,13.3138,13.2978,13.3058,612500.0
2014-10-24 12:10:00,16.63,16.67,16.62,16.67,863900.0,13.3058,13.3378,13.2978,13.3378,863900.0
2014-10-24 12:20:00,16.67,16.68,16.64,16.65,656700.0,13.3378,13.3458,13.3138,13.3218,656700.0
2014-10-24 12:30:00,16.65,16.65,16.64,16.64,298600.0,13.3218,13.3218,13.3138,13.3138,298600.0
2014-10-24 12:40:00,16.64,16.65,16.64,16.64,188600.0,13.3138,13.3218,13.3138,13.3138,188600.0
2014-10-24 12:50:00,16.64,16.65,16.62,16.63,522800.0,13.3138,13.3218,13.2978,13.3058,522800.0
2014-10-24 13:00:00,16.63,16.64,16.62,16.63,365000.0,13.3058,13.3138,13.2978,13.3058,365000.0
2014-10-24 13:10:00,16.62,16.63,16.59,16.6,943800.0,13.2978,13.3058,13.2738,13.2818,943800.0
2014-10-24 13:20:00,16.6,16.6,16.59,16.6,602100.0,13.2818,13.2818,13.2738,13.2818,602100.0
2014-10-24 13:30:00,16.6,16.62,16.59,16.62,753700.0,13.2818,13.2978,13.2738,13.2978,753700.0
2014-10-24 13:40:00,16.62,16.62,16.61,16.62,273700.0,13.2978,13.2978,13.2898,13.2978,273700.0
2014-10-24 13:50:00,16.62,16.63,16.6,16.61,587200.0,13.2978,13.3058,13.2818,13.2898,587200.0
2014-10-24 14:00:00,16.61,16.63,16.6,16.63,563300.0,13.2898,13.3058,13.2818,13.3058,563300.0
2014-10-24 14:10:00,16.62,16.64,16.61,16.64,483700.0,13.2978,13.3138,13.2898,13.3138,483700.0
2014-10-24 14:20:00,16.64,16.66,16.63,16.65,876600.0,13.3138,13.3298,13.3058,13.3218,876600.0
2014-10-24 14:30:00,16.66,16.66,16.64,16.64,409100.0,13.3298,13.3298,13.3138,13.3138,409100.0
2014-10-24 14:40:00,16.64,16.65,16.64,16.65,288600.0,13.3138,13.3218,13.3138,13.3218,288600.0
2014-10-24 14:50:00,16.65,16.67,16.65,16.67,850700.0,13.3218,13.3378,13.3218,13.3378,850700.0
2014-10-24 15:00:00,16.66,16.68,16.66,16.68,366200.0,13.3298,13.3458,13.3298,13.3458,366200.0
2014-10-24 15:10:00,16.68,16.68,16.66,16.66,886000.0,13.3458,13.3458,13.3298,13.3298,886000.0
2014-10-24 15:20:00,16.66,16.68,16.66,16.67,563100.0,13.3298,13.3458,13.3298,13.3378,563100.0
2014-10-24 15:30:00,16.67,16.68,16.66,16.68,1210600.0,13.3378,13.3458,13.3298,13.3458,1210600.0
2014-10-24 15:40:00,16.67,16.71,16.66,16.69,3245800.0,13.3378,13.3698,13.3298,13.3538,3245800.0
2014-10-24 15:50:00,16.7,16.72,16.69,16.71,3135700.0,13.3618,13.3778,13.3538,13.3698,3135700.0
2014-10-27 09:30:00,16.68,16.69,16.61,16.64,2937600.0,13.3458,13.3538,13.2898,13.3138,2937600.0
2014-10-27 09:40:00,16.64,16.65,16.57,16.58,2230800.0,13.3138,13.3218,13.2578,13.2658,2230800.0
2014-10-27 09:50:00,16.57,16.58,16.55,16.57,1461100.0,13.2578,13.2658,13.2418,13.2578,1461100.0
2014-10-27 10:00:00,16.57,16.57,16.54,16.56,1699900.0,13.2578,13.2578,13.2338,13.2498,1699900.0
2014-10-27 10:10:00,16.56,16.58,16.55,16.57,1268000.0,13.2498,13.2658,13.2418,13.2578,1268000.0
2014-10-27 10:20:00,16.57,16.58,16.56,16.56,745100.0,13.2578,13.2658,13.2498,13.2498,745100.0
2014-10-27 10:30:00,16.57,16.57,16.53,16.53,1117100.0,13.2578,13.2578,13.2258,13.2258,1117100.0
2014-10-27 10:40:00,16.54,16.57,16.53,16.56,1866600.0,13.2338,13.2578,13.2258,13.2498,1866600.0
2014-10-27 10:50:00,16.57,16.57,16.53,16.55,953300.0,13.2578,13.2578,13.2258,13.2418,953300.0
2014-10-27 11:00:00,16.55,16.56,16.53,16.55,1260900.0,13.2418,13.2498,13.2258,13.2418,1260900.0
2014-10-27 11:10:00,16.55,16.58,16.55,16.56,1041700.0,13.2418,13.2658,13.2418,13.2498,1041700.0
2014-10-27 11:20:00,16.56,16.58,16.55,16.57,662300.0,13.2498,13.2658,13.2418,13.2578,662300.0
2014-10-27 11:30:00,16.57,16.58,16.55,16.55,706200.0,13.2578,13.2658,13.2418,13.2418,706200.0
2014-10-27 11:40:00,16.56,16.56,16.52,16.52,980900.0,13.2498,13.2498,13.2178,13.2178,980900.0
2014-10-27 11:50:00,16.53,16.54,16.52,16.53,720600.0,13.2258,13.2338,13.2178,13.2258,720600.0
2014-10-27 12:00:00,16.53,16.56,16.52,16.56,1010200.0,13.2258,13.2498,13.2178,13.2498,1010200.0
2014-10-27 12:10:00,16.56,16.57,16.52,16.55,964000.0,13.2498,13.2578,13.2178,13.2418,964000.0
2014-10-27 12:20:00,16.55,16.55,16.52,16.52,830000.0,13.2418,13.2418,13.2178,13.2178,830000.0
2014-10-27 12:30:00,16.53,16.54,16.52,16.54,500800.0,13.2258,13.2338,13.2178,13.2338,500800.0
2014-10-27 12:40:00,16.54,16.56,16.52,16.54,745300.0,13.2338,13.2498,13.2178,13.2338,745300.0
2014-10-27 12:50:00,16.54,16.55,16.53,16.55,586500.0,13.2338,13.2418,13.2258,13.2418,586500.0
2014-10-27 13:00:00,16.55,16.59,16.54,16.59,1446900.0,13.2418,13.2738,13.2338,13.2738,1446900.0
2014-10-27 13:10:00,16.59,16.6,16.58,16.6,880300.0,13.2738,13.2818,13.2658,13.2818,880300.0
2014-10-27 13:20:00,16.6,16.61,16.58,16.6,889800.0,13.2818,13.2898,13.2658,13.2818,889800.0
2014-10-27 13:30:00,16.6,16.6,16.58,16.6,626900.0,13.2818,13.2818,13.2658,13.2818,626900.0
2014-10-27 13:40:00,16.59,16.6,16.58,16.6,749500.0,13.2738,13.2818,13.2658,13.2818,749500.0
2014-10-27 13:50:00,16.6,16.6,16.58,16.59,694800.0,13.2818,13.2818,13.2658,13.2738,694800.0
2014-10-27 14:00:00,16.59,16.59,16.57,16.59,696000.0,13.2738,13.2738,13.2578,13.2738,696000.0
2014-10-27 14:10:00,16.59,16.6,16.58,16.6,637900.0,13.2738,13.2818,13.2658,13.2818,637900.0
2014-10-27 14:20:00,16.6,16.6,16.57,16.59,1118300.0,13.2818,13.2818,13.2578,13.2738,1118300.0
2014-10-27 14:30:00,16.59,16.59,16.57,16.57,792800.0,13.2738,13.2738,13.2578,13.2578,792800.0
2014-10-27 14:40:00,16.57,16.58,16.55,16.55,873200.0,13.2578,13.2658,13.2418,13.2418,873200.0
2014-10-27 14:50:00,16.56,16.57,16.53,16.55,970100.0,13.2498,13.2578,13.2258,13.2418,970100.0
2014-10-27 15:00:00,16.55,16.57,16.54,16.55,685500.0,13.2418,13.2578,13.2338,13.2418,685500.0
2014-10-27 15:10:00,16.55,16.57,16.55,16.56,662600.0,13.2418,13.2578,13.2418,13.2498,662600.0
2014-10-27 15:20:00,16.56,16.57,16.54,16.54,983500.0,13.2498,13.2578,13.2338,13.2338,983500.0
2014-10-27 15:30:00,16.55,16.58,16.54,16.57,1965700.0,13.2418,13.2658,13.2338,13.2578,1965700.0
2014-10-27 15:40:00,16.57,16.6,16.56,16.58,1910200.0,13.2578,13.2818,13.2498,13.2658,1910200.0
2014-10-27 15:50:00,16.59,16.6,16.57,16.58,2927200.0,13.2738,13.2818,13.2578,13.2658,2927200.0
2014-10-28 09:30:00,16.62,16.69,16.61,16.65,2028200.0,13.2978,13.3538,13.2898,13.3218,2028200.0
2014-10-28 09:40:00,16.65,16.68,16.64,16.66,1946700.0,13.3218,13.3458,13.3138,13.3298,1946700.0
2014-10-28 09:50:00,16.67,16.67,16.63,16.64,1416300.0,13.3378,13.3378,13.3058,13.3138,1416300.0
2014-10-28 10:00:00,16.64,16.67,16.63,16.64,4274200.0,13.3138,13.3378,13.3058,13.3138,4274200.0
2014-10-28 10:10:00,16.64,16.67,16.63,16.65,1538200.0,13.3138,13.3378,13.3058,13.3218,1538200.0
2014-10-28 10:20:00,16.65,16.67,16.64,16.67,1030600.0,13.3218,13.3378,13.3138,13.3378,1030600.0
2014-10-28 10:30:00,16.66,16.69,16.65,16.68,1385200.0,13.3298,13.3538,13.3218,13.3458,1385200.0
2014-10-28 10:40:00,16.68,16.7,16.67,16.7,1546600.0,13.3458,13.3618,13.3378,13.3618,1546600.0
2014-10-28 10:50:00,16.7,16.7,16.68,16.69,1093100.0,13.3618,13.3618,13.3458,13.3538,1093100.0
2014-10-28 11:00:00,16.7,16.7,16.69,16.7,508900.0,13.3618,13.3618,13.3538,13.3618,508900.0
2014-10-28 11:10:00,16.7,16.73,16.69,16.72,1953000.0,13.3618,13.3858,13.3538,13.3778,1953000.0
2014-10-28 11:20:00,16.72,16.74,16.71,16.74,851300.0,13.3778,13.3938,13.3698,13.3938,851300.0
2014-10-28 11:30:00,16.73,16.74,16.73,16.73,696900.0,13.3858,13.3938,13.3858,13.3858,696900.0
2014-10-28 11:40:00,16.73,16.74,16.72,16.72,1028300.0,13.3858,13.3938,13.3778,13.3778,1028300.0
2014-10-28 11:50:00,16.73,16.73,16.67,16.68,1765900.0,13.3858,13.3858,13.3378,13.3458,1765900.0
2014-10-28 12:00:00,16.68,16.7,16.67,16.69,507600.0,13.3458,13.3618,13.3378,13.3538,507600.0
2014-10-28 12:10:00,16.7,16.71,16.69,16.69,631400.0,13.3618,13.3698,13.3538,13.3538,631400.0
2014-10-28 12:20:00,16.69,16.71,16.69,16.7,1485800.0,13.3538,13.3698,13.3538,13.3618,1485800.0
2014-10-28 12:30:00,16.7,16.7,16.69,16.7,514100.0,13.3618,13.3618,13.3538,13.3618,514100.0
2014-10-28 12:40:00,16.7,16.7,16.67,16.69,925600.0,13.3618,13.3618,13.3378,13.3538,925600.0
2014-10-28 12:50:00,16.69,16.69,16.66,16.68,564900.0,13.3538,13.3538,13.3298,13.3458,564900.0
2014-10-28 13:00:00,16.68,16.7,16.68,16.7,380400.0,13.3458,13.3618,13.3458,13.3618,380400.0
2014-10-28 13:10:00,16.7,16.71,16.69,16.7,732600.0,13.3618,13.3698,13.3538,13.3618,732600.0
2014-10-28 13:20:00,16.7,16.7,16.69,16.7,196500.0,13.3618,13.3618,13.3538,13.3618,196500.0
2014-10-28 13:30:00,16.7,16.7,16.69,16.69,508200.0,13.3618,13.3618,13.3538,13.3538,508200.0
2014-10-28 13:40:00,16.7,16.71,16.69,16.71,491200.0,13.3618,13.3698,13.3538,13.3698,491200.0
2014-10-28 13:50:00,16.7,16.71,16.69,16.71,953900.0,13.3618,13.3698,13.3538,13.3698,953900.0
2014-10-28 14:00:00,16.71,16.71,16.7,16.71,498800.0,13.3698,13.3698,13.3618,13.3698,498800.0
2014-10-28 14:10:00,16.71,16.71,16.7,16.7,700600.0,13.3698,13.3698,13.3618,13.3618,700600.0
2014-10-28 14:20:00,16.71,16.73,16.7,16.73,950900.0,13.3698,13.3858,13.3618,13.3858,950900.0
2014-10-28 14:30:00,16.73,16.74,16.72,16.73,755100.0,13.3858,13.3938,13.3778,13.3858,755100.0
2014-10-28 14:40:00,16.73,16.74,16.72,16.73,422800.0,13.3858,13.3938,13.3778,13.3858,422800.0
2014-10-28 14:50:00,16.73,16.74,16.72,16.73,2017000.0,13.3858,13.3938,13.3778,13.3858,2017000.0
2014-10-28 15:00:00,16.73,16.75,16.72,16.75,1403000.0,13.3858,13.4018,13.3778,13.4018,1403000.0
2014-10-28 15:10:00,16.74,16.76,16.74,16.74,1646600.0,13.3938,13.4098,13.3938,13.3938,1646600.0
2014-10-28 15:20:00,16.75,16.76,16.74,16.75,1125800.0,13.4018,13.4098,13.3938,13.4018,1125800.0
2014-10-28 15:30:00,16.76,16.79,16.74,16.78,7084400.0,13.4098,13.4338,13.3938,13.4258,7084400.0
2014-10-28 15:40:00,16.78,16.79,16.75,16.75,4281400.0,13.4258,13.4338,13.4018,13.4018,4281400.0
2014-10-28 15:50:00,16.75,16.79,16.75,16.78,4505600.0,13.4018,13.4338,13.4018,13.4258,4505600.0
2014-10-29 09:30:00,16.77,16.78,16.71,16.76,3067100.0,13.4178,13.4258,13.3698,13.4098,3067100.0
2014-10-29 09:40:00,16.76,16.8,16.75,16.78,2329600.0,13.4098,13.4418,13.4018,13.4258,2329600.0
2014-10-29 09:50:00,16.78,16.92,16.77,16.92,3287000.0,13.4258,13.5379,13.4178,13.5379,3287000.0
2014-10-29 10:00:00,16.92,16.96,16.89,16.91,3979800.0,13.5379,13.5699,13.5138,13.5299,3979800.0
2014-10-29 10:10:00,16.91,16.91,16.88,16.89,1480800.0,13.5299,13.5299,13.5058,13.5138,1480800.0
2014-10-29 10:20:00,16.9,16.91,16.86,16.89,2761600.0,13.5219,13.5299,13.4898,13.5138,2761600.0
2014-10-29 10:30:00,16.89,16.91,16.88,16.89,1856100.0,13.5138,13.5299,13.5058,13.5138,1856100.0
2014-10-29 10:40:00,16.9,16.9,16.85,16.85,1667000.0,13.5219,13.5219,13.4818,13.4818,1667000.0
2014-10-29 10:50:00,16.85,16.87,16.84,16.85,1796200.0,13.4818,13.4978,13.4738,13.4818,1796200.0
2014-10-29 11:00:00,16.85,16.86,16.82,16.84,2101300.0,13.4818,13.4898,13.4578,13.4738,2101300.0
2014-10-29 11:10:00,16.84,16.85,16.81,16.82,1161600.0,13.4738,13.4818,13.4498,13.4578,1161600.0
2014-10-29 11:20:00,16.82,16.85,16.81,16.84,1254100.0,13.4578,13.4818,13.4498,13.4738,1254100.0
2014-10-29 11:30:00,16.84,16.84,16.79,16.79,866300.0,13.4738,13.4738,13.4338,13.4338,866300.0
2014-10-29 11:40:00,16.79,16.82,16.78,16.79,1209000.0,13.4338,13.4578,13.4258,13.4338,1209000.0
2014-10-29 11:50:00,16.79,16.82,16.79,16.82,1042500.0,13.4338,13.4578,13.4338,13.4578,1042500.0
2014-10-29 12:00:00,16.81,16.82,16.76,16.79,1424200.0,13.4498,13.4578,13.4098,13.4338,1424200.0
2014-10-29 12:10:00,16.78,16.79,16.76,16.77,3337900.0,13.4258,13.4338,13.4098,13.4178,3337900.0
2014-10-29 12:20:00,16.77,16.78,16.74,16.75,1245100.0,13.4178,13.4258,13.3938,13.4018,1245100.0
2014-10-29 12:30:00,16.75,16.76,16.74,16.76,766400.0,13.4018,13.4098,13.3938,13.4098,766400.0
2014-10-29 12:40:00,16.76,16.77,16.75,16.76,632300.0,13.4098,13.4178,13.4018,13.4098,632300.0
2014-10-29 12:50:00,16.75,16.76,16.75,16.76,602100.0,13.4018,13.4098,13.4018,13.4098,602100.0
2014-10-29 13:00:00,16.75,16.77,16.75,16.76,849000.0,13.4018,13.4178,13.4018,13.4098,849000.0
2014-10-29 13:10:00,16.76,16.79,16.75,16.79,1354300.0,13.4098,13.4338,13.4018,13.4338,1354300.0
2014-10-29 13:20:00,16.79,16.86,16.78,16.85,1582800.0,13.4338,13.4898,13.4258,13.4818,1582800.0
2014-10-29 13:30:00,16.86,16.86,16.79,16.81,1783700.0,13.4898,13.4898,13.4338,13.4498,1783700.0
2014-10-29 13:40:00,16.81,16.83,16.79,16.81,1253900.0,13.4498,13.4658,13.4338,13.4498,1253900.0
2014-10-29 13:50:00,16.81,16.85,16.8,16.84,1157300.0,13.4498,13.4818,13.4418,13.4738,1157300.0
2014-10-29 14:00:00,16.84,16.89,16.8,16.86,4030500.0,13.4738,13.5138,13.4418,13.4898,4030500.0
2014-10-29 14:10:00,16.86,16.89,16.81,16.85,3407500.0,13.4898,13.5138,13.4498,13.4818,3407500.0
2014-10-29 14:20:00,16.86,16.99,16.85,16.99,5745100.0,13.4898,13.5939,13.4818,13.5939,5745100.0
2014-10-29 14:30:00,16.99,17.0,16.93,16.97,3711300.0,13.5939,13.6019,13.5459,13.5779,3711300.0
2014-10-29 14:40:00,16.97,16.98,16.9,16.91,4758000.0,13.5779,13.5859,13.5219,13.5299,4758000.0
2014-10-29 14:50:00,16.92,16.96,16.88,16.96,1664900.0,13.5379,13.5699,13.5058,13.5699,1664900.0
2014-10-29 15:00:00,16.96,16.98,16.88,16.9,2607200.0,13.5699,13.5859,13.5058,13.5219,2607200.0
2014-10-29 15:10:00,16.9,16.96,16.88,16.95,1851300.0,13.5219,13.5699,13.5058,13.5619,1851300.0
2014-10-29 15:20:00,16.96,16.98,16.94,16.98,2166900.0,13.5699,13.5859,13.5539,13.5859,2166900.0
2014-10-29 15:30:00,16.98,17.0,16.96,17.0,3798600.0,13.5859,13.6019,13.5699,13.6019,3798600.0
2014-10-29 15:40:00,17.0,17.02,16.99,17.01,5102200.0,13.6019,13.6179,13.5939,13.6099,5102200.0
2014-10-29 15:50:00,17.01,17.01,16.98,16.98,4622500.0,13.6099,13.6099,13.5859,13.5859,4622500.0
2014-10-30 09:30:00,16.97,17.0,16.92,16.95,4232000.0,13.5779,13.6019,13.5379,13.5619,4232000.0
2014-10-30 09:40:00,16.94,16.99,16.91,16.97,2771300.0,13.5539,13.5939,13.5299,13.5779,2771300.0
2014-10-30 09:50:00,16.97,16.99,16.88,16.89,2352100.0,13.5779,13.5939,13.5058,13.5138,2352100.0
2014-10-30 10:00:00,16.89,16.9,16.84,16.89,2129500.0,13.5138,13.5219,13.4738,13.5138,2129500.0
2014-10-30 10:10:00,16.88,16.9,16.86,16.9,1465100.0,13.5058,13.5219,13.4898,13.5219,1465100.0
2014-10-30 10:20:00,16.9,16.93,16.88,16.93,1047800.0,13.5219,13.5459,13.5058,13.5459,1047800.0
2014-10-30 10:30:00,16.93,16.94,16.88,16.89,1417000.0,13.5459,13.5539,13.5058,13.5138,1417000.0
2014-10-30 10:40:00,16.89,16.9,16.86,16.87,1247200.0,13.5138,13.5219,13.4898,13.4978,1247200.0
2014-10-30 10:50:00,16.86,16.94,16.86,16.93,1345900.0,13.4898,13.5539,13.4898,13.5459,1345900.0
2014-10-30 11:00:00,16.94,16.96,16.93,16.95,1680200.0,13.5539,13.5699,13.5459,13.5619,1680200.0
2014-10-30 11:10:00,16.95,16.99,16.94,16.96,1682300.0,13.5619,13.5939,13.5539,13.5699,1682300.0
2014-10-30 11:20:00,16.96,16.96,16.92,16.95,1057300.0,13.5699,13.5699,13.5379,13.5619,1057300.0
2014-10-30 11:30:00,16.94,16.97,16.93,16.95,1099200.0,13.5539,13.5779,13.5459,13.5619,1099200.0
2014-10-30 11:40:00,16.95,16.99,16.95,16.96,908700.0,13.5619,13.5939,13.5619,13.5699,908700.0
2014-10-30 11:50:00,16.97,16.99,16.96,16.99,561300.0,13.5779,13.5939,13.5699,13.5939,561300.0
2014-10-30 12:00:00,16.98,16.99,16.96,16.98,591600.0,13.5859,13.5939,13.5699,13.5859,591600.0
2014-10-30 12:10:00,16.99,16.99,16.96,16.98,986700.0,13.5939,13.5939,13.5699,13.5859,986700.0
2014-10-30 12:20:00,16.98,16.99,16.97,16.99,637700.0,13.5859,13.5939,13.5779,13.5939,637700.0
2014-10-30 12:30:00,16.98,17.01,16.98,17.01,1918100.0,13.5859,13.6099,13.5859,13.6099,1918100.0
2014-10-30 12:40:00,17.01,17.01,16.99,17.0,882700.0,13.6099,13.6099,13.5939,13.6019,882700.0
2014-10-30 12:50:00,17.0,17.02,17.0,17.02,793400.0,13.6019,13.6179,13.6019,13.6179,793400.0
2014-10-30 13:00:00,17.02,17.02,17.0,17.01,583700.0,13.6179,13.6179,13.6019,13.6099,583700.0
2014-10-30 13:10:00,17.01,17.05,17.0,17.03,880700.0,13.6099,13.6419,13.6019,13.6259,880700.0
2014-10-30 13:20:00,17.04,17.07,17.02,17.05,1014100.0,13.6339,13.6579,13.6179,13.6419,1014100.0
2014-10-30 13:30:00,17.04,17.08,17.02,17.07,1054700.0,13.6339,13.6659,13.6179,13.6579,1054700.0
2014-10-30 13:40:00,17.07,17.1,17.02,17.09,2549700.0,13.6579,13.6819,13.6179,13.6739,2549700.0
2014-10-30 13:50:00,17.09,17.12,17.01,17.09,2400100.0,13.6739,13.6979,13.6099,13.6739,2400100.0
2014-10-30 14:00:00,17.09,17.11,17.01,17.1,1405200.0,13.6739,13.6899,13.6099,13.6819,1405200.0
2014-10-30 14:10:00,17.1,17.12,17.06,17.07,1825200.0,13.6819,13.6979,13.6499,13.6579,1825200.0
2014-10-30 14:20:00,17.07,17.08,17.04,17.05,2166800.0,13.6579,13.6659,13.6339,13.6419,2166800.0
2014-10-30 14:30:00,17.05,17.06,17.03,17.05,2394600.0,13.6419,13.6499,13.6259,13.6419,2394600.0
2014-10-30 14:40:00,17.05,17.06,17.01,17.02,1537800.0,13.6419,13.6499,13.6099,13.6179,1537800.0
2014-10-30 14:50:00,17.02,17.02,16.95,16.98,2938400.0,13.6179,13.6179,13.5619,13.5859,2938400.0
2014-10-30 15:00:00,16.98,17.01,16.96,16.99,1413700.0,13.5859,13.6099,13.5699,13.5939,1413700.0
2014-10-30 15:10:00,17.0,17.02,16.98,17.02,1491400.0,13.6019,13.6179,13.5859,13.6179,1491400.0
2014-10-30 15:20:00,17.01,17.03,16.99,17.01,1822900.0,13.6099,13.6259,13.5939,13.6099,1822900.0
2014-10-30 15:30:00,17.01,17.03,16.98,16.99,2084000.0,13.6099,13.6259,13.5859,13.5939,2084000.0
2014-10-30 15:40:00,17.0,17.04,16.98,17.04,2280900.0,13.6019,13.6339,13.5859,13.6339,2280900.0
2014-10-30 15:50:00,17.04,17.05,17.0,17.03,5240200.0,13.6339,13.6419,13.6019,13.6259,5240200.0
2014-10-31 09:30:00,17.17,17.22,17.12,17.18,5518800.0,13.7379,13.7779,13.6979,13.7459,5518800.0
2014-10-31 09:40:00,17.18,17.19,17.11,17.14,3892700.0,13.7459,13.7539,13.6899,13.7139,3892700.0
2014-10-31 09:50:00,17.14,17.18,17.13,17.15,2574700.0,13.7139,13.7459,13.7059,13.7219,2574700.0
2014-10-31 10:00:00,17.15,17.18,17.13,17.13,2263900.0,13.7219,13.7459,13.7059,13.7059,2263900.0
2014-10-31 10:10:00,17.13,17.16,17.13,17.15,2042700.0,13.7059,13.7299,13.7059,13.7219,2042700.0
2014-10-31 10:20:00,17.14,17.17,17.14,17.16,1720400.0,13.7139,13.7379,13.7139,13.7299,1720400.0
2014-10-31 10:30:00,17.17,17.19,17.15,17.19,1963500.0,13.7379,13.7539,13.7219,13.7539,1963500.0
2014-10-31 10:40:00,17.19,17.19,17.16,17.16,2951500.0,13.7539,13.7539,13.7299,13.7299,2951500.0
2014-10-31 10:50:00,17.16,17.2,17.16,17.18,2275400.0,13.7299,13.7619,13.7299,13.7459,2275400.0
2014-10-31 11:00:00,17.18,17.2,17.16,17.19,1910000.0,13.7459,13.7619,13.7299,13.7539,1910000.0
2014-10-31 11:10:00,17.18,17.2,17.18,17.19,1267200.0,13.7459,13.7619,13.7459,13.7539,1267200.0
2014-10-31 11:20:00,17.19,17.2,17.17,17.2,1597500.0,13.7539,13.7619,13.7379,13.7619,1597500.0
2014-10-31 11:30:00,17.19,17.2,17.16,17.18,1410300.0,13.7539,13.7619,13.7299,13.7459,1410300.0
2014-10-31 11:40:00,17.18,17.19,17.15,17.17,1239500.0,13.7459,13.7539,13.7219,13.7379,1239500.0
2014-10-31 11:50:00,17.17,17.18,17.13,17.14,2032100.0,13.7379,13.7459,13.7059,13.7139,2032100.0
2014-10-31 12:00:00,17.14,17.15,17.12,17.15,1454300.0,13.7139,13.7219,13.6979,13.7219,1454300.0
2014-10-31 12:10:00,17.15,17.17,17.13,17.14,1901600.0,13.7219,13.7379,13.7059,13.7139,1901600.0
2014-10-31 12:20:00,17.14,17.14,17.11,17.12,1532400.0,13.7139,13.7139,13.6899,13.6979,1532400.0
2014-10-31 12:30:00,17.12,17.15,17.12,17.14,1338000.0,13.6979,13.7219,13.6979,13.7139,1338000.0
2014-10-31 12:40:00,17.13,17.14,17.12,17.13,1038200.0,13.7059,13.7139,13.6979,13.7059,1038200.0
2014-10-31 12:50:00,17.14,17.15,17.13,17.14,1343400.0,13.7139,13.7219,13.7059,13.7139,1343400.0
2014-10-31 13:00:00,17.15,17.16,17.14,17.14,1062100.0,13.7219,13.7299,13.7139,13.7139,1062100.0
2014-10-31 13:10:00,17.15,17.16,17.14,17.15,553500.0,13.7219,13.7299,13.7139,13.7219,553500.0
2014-10-31 13:20:00,17.15,17.17,17.15,17.17,473300.0,13.7219,13.7379,13.7219,13.7379,473300.0
2014-10-31 13:30:00,17.17,17.17,17.14,17.16,1038300.0,13.7379,13.7379,13.7139,13.7299,1038300.0
2014-10-31 13:40:00,17.16,17.16,17.15,17.15,617900.0,13.7299,13.7299,13.7219,13.7219,617900.0
2014-10-31 13:50:00,17.15,17.16,17.14,17.15,761000.0,13.7219,13.7299,13.7139,13.7219,761000.0
2014-10-31 14:00:00,17.14,17.15,17.13,17.14,1135300.0,13.7139,13.7219,13.7059,13.7139,1135300.0
2014-10-31 14:10:00,17.15,17.16,17.14,17.15,469000.0,13.7219,13.7299,13.7139,13.7219,469000.0
2014-10-31 14:20:00,17.15,17.16,17.14,17.14,733000.0,13.7219,13.7299,13.7139,13.7139,733000.0
2014-10-31 14:30:00,17.14,17.15,17.14,17.14,333100.0,13.7139,13.7219,13.7139,13.7139,333100.0
2014-10-31 14:40:00,17.14,17.15,17.12,17.12,979300.0,13.7139,13.7219,13.6979,13.6979,979300.0
2014-10-31 14:50:00,17.12,17.15,17.12,17.14,1024500.0,13.6979,13.7219,13.6979,13.7139,1024500.0
2014-10-31 15:00:00,17.14,17.14,17.11,17.13,1284300.0,13.7139,13.7139,13.6899,13.7059,1284300.0
2014-10-31 15:10:00,17.13,17.14,17.11,17.11,1794100.0,13.7059,13.7139,13.6899,13.6899,1794100.0
2014-10-31 15:20:00,17.11,17.14,17.1,17.13,1854900.0,13.6899,13.7139,13.6819,13.7059,1854900.0
2014-10-31 15:30:00,17.13,17.15,17.12,17.14,1457800.0,13.7059,13.7219,13.6979,13.7139,1457800.0
2014-10-31 15:40:00,17.14,17.16,17.14,17.14,3808800.0,13.7139,13.7299,13.7139,13.7139,3808800.0
2014-10-31 15:50:00,17.15,17.16,17.14,17.14,8222700.0,13.7219,13.7299,13.7139,13.7139,8222700.0
2014-11-03 09:30:00,17.18,17.21,17.1,17.15,3978300.0,13.7459,13.7699,13.6819,13.7219,3978300.0
2014-11-03 09:40:00,17.14,17.17,17.11,17.16,1674800.0,13.7139,13.7379,13.6899,13.7299,1674800.0
2014-11-03 09:50:00,17.15,17.18,17.15,17.18,1230600.0,13.7219,13.7459,13.7219,13.7459,1230600.0
2014-11-03 10:00:00,17.18,17.21,17.15,17.15,2394000.0,13.7459,13.7699,13.7219,13.7219,2394000.0
2014-11-03 10:10:00,17.16,17.19,17.15,17.16,1328700.0,13.7299,13.7539,13.7219,13.7299,1328700.0
2014-11-03 10:20:00,17.16,17.17,17.14,17.16,1068500.0,13.7299,13.7379,13.7139,13.7299,1068500.0
2014-11-03 10:30:00,17.16,17.18,17.15,17.18,601800.0,13.7299,13.7459,13.7219,13.7459,601800.0
2014-11-03 10:40:00,17.17,17.2,17.17,17.19,1113200.0,13.7379,13.7619,13.7379,13.7539,1113200.0
2014-11-03 10:50:00,17.19,17.28,17.18,17.28,3249000.0,13.7539,13.8259,13.7459,13.8259,3249000.0
2014-11-03 11:00:00,17.27,17.31,17.27,17.28,3378700.0,13.8179,13.8499,13.8179,13.8259,3378700.0
2014-11-03 11:10:00,17.28,17.31,17.27,17.3,2171100.0,13.8259,13.8499,13.8179,13.8419,2171100.0
2014-11-03 11:20:00,17.3,17.31,17.28,17.3,1414300.0,13.8419,13.8499,13.8259,13.8419,1414300.0
2014-11-03 11:30:00,17.3,17.31,17.27,17.29,1803400.0,13.8419,13.8499,13.8179,13.8339,1803400.0
2014-11-03 11:40:00,17.29,17.32,17.28,17.32,1445100.0,13.8339,13.8579,13.8259,13.8579,1445100.0
2014-11-03 11:50:00,17.32,17.33,17.3,17.3,772700.0,13.8579,13.8659,13.8419,13.8419,772700.0
2014-11-03 12:00:00,17.3,17.31,17.29,17.3,742600.0,13.8419,13.8499,13.8339,13.8419,742600.0
2014-11-03 12:10:00,17.3,17.31,17.29,17.31,917800.0,13.8419,13.8499,13.8339,13.8499,917800.0
2014-11-03 12:20:00,17.31,17.33,17.3,17.32,775800.0,13.8499,13.8659,13.8419,13.8579,775800.0
2014-11-03 12:30:00,17.32,17.33,17.29,17.3,1278100.0,13.8579,13.8659,13.8339,13.8419,1278100.0
2014-11-03 12:40:00,17.3,17.32,17.3,17.32,432200.0,13.8419,13.8579,13.8419,13.8579,432200.0
2014-11-03 12:50:00,17.32,17.32,17.3,17.32,892200.0,13.8579,13.8579,13.8419,13.8579,892200.0
2014-11-03 13:00:00,17.32,17.32,17.29,17.3,1151600.0,13.8579,13.8579,13.8339,13.8419,1151600.0
2014-11-03 13:10:00,17.3,17.33,17.3,17.31,1430500.0,13.8419,13.8659,13.8419,13.8499,1430500.0
2014-11-03 13:20:00,17.32,17.34,17.3,17.34,1236500.0,13.8579,13.8739,13.8419,13.8739,1236500.0
2014-11-03 13:30:00,17.34,17.35,17.32,17.33,1318600.0,13.8739,13.8819,13.8579,13.8659,1318600.0
2014-11-03 13:40:00,17.33,17.34,17.33,17.33,455100.0,13.8659,13.8739,13.8659,13.8659,455100.0
2014-11-03 13:50:00,17.34,17.34,17.32,17.34,840800.0,13.8739,13.8739,13.8579,13.8739,840800.0
2014-11-03 14:00:00,17.34,17.35,17.31,17.32,1058600.0,13.8739,13.8819,13.8499,13.8579,1058600.0
2014-11-03 14:10:00,17.32,17.34,17.32,17.34,511400.0,13.8579,13.8739,13.8579,13.8739,511400.0
2014-11-03 14:20:00,17.34,17.34,17.31,17.32,1079500.0,13.8739,13.8739,13.8499,13.8579,1079500.0
2014-11-03 14:30:00,17.31,17.32,17.28,17.3,1309000.0,13.8499,13.8579,13.8259,13.8419,1309000.0
2014-11-03 14:40:00,17.3,17.31,17.29,17.3,2276900.0,13.8419,13.8499,13.8339,13.8419,2276900.0
2014-11-03 14:50:00,17.3,17.3,17.27,17.3,957700.0,13.8419,13.8419,13.8179,13.8419,957700.0
2014-11-03 15:00:00,17.3,17.31,17.28,17.29,919800.0,13.8419,13.8499,13.8259,13.8339,919800.0
2014-11-03 15:10:00,17.29,17.3,17.27,17.28,906300.0,13.8339,13.8419,13.8179,13.8259,906300.0
2014-11-03 15:20:00,17.28,17.28,17.22,17.22,2616400.0,13.8259,13.8259,13.7779,13.7779,2616400.0
2014-11-03 15:30:00,17.23,17.26,17.22,17.26,1588900.0,13.7859,13.8099,13.7779,13.8099,1588900.0
2014-11-03 15:40:00,17.26,17.26,17.22,17.23,2535700.0,13.8099,13.8099,13.7779,13.7859,2535700.0
2014-11-03 15:50:00,17.23,17.25,17.21,17.25,3286400.0,13.7859,13.8019,13.7699,13.8019,3286400.0
2014-11-04 09:30:00,17.22,17.3,17.22,17.26,3260600.0,13.7779,13.8419,13.7779,13.8099,3260600.0
2014-11-04 09:40:00,17.26,17.27,17.21,17.21,2199300.0,13.8099,13.8179,13.7699,13.7699,2199300.0
2014-11-04 09:50:00,17.21,17.21,17.11,17.11,3931100.0,13.7699,13.7699,13.6899,13.6899,3931100.0
2014-11-04 10:00:00,17.11,17.16,17.11,17.12,1931700.0,13.6899,13.7299,13.6899,13.6979,1931700.0
2014-11-04 10:10:00,17.13,17.15,17.1,17.12,1859500.0,13.7059,13.7219,13.6819,13.6979,1859500.0
2014-11-04 10:20:00,17.12,17.14,17.08,17.08,1896700.0,13.6979,13.7139,13.6659,13.6659,1896700.0
2014-11-04 10:30:00,17.09,17.1,17.06,17.09,2181200.0,13.6739,13.6819,13.6499,13.6739,2181200.0
2014-11-04 10:40:00,17.08,17.12,17.06,17.06,1379700.0,13.6659,13.6979,13.6499,13.6499,1379700.0
2014-11-04 10:50:00,17.06,17.07,17.03,17.04,1731100.0,13.6499,13.6579,13.6259,13.6339,1731100.0
2014-11-04 11:00:00,17.04,17.05,17.02,17.03,1770100.0,13.6339,13.6419,13.6179,13.6259,1770100.0
2014-11-04 11:10:00,17.03,17.07,17.02,17.07,1409100.0,13.6259,13.6579,13.6179,13.6579,1409100.0
2014-11-04 11:20:00,17.07,17.1,17.04,17.1,1590400.0,13.6579,13.6819,13.6339,13.6819,1590400.0
2014-11-04 11:30:00,17.09,17.1,17.07,17.07,723400.0,13.6739,13.6819,13.6579,13.6579,723400.0
2014-11-04 11:40:00,17.08,17.08,17.06,17.08,738500.0,13.6659,13.6659,13.6499,13.6659,738500.0
2014-11-04 11:50:00,17.08,17.08,17.04,17.04,1442600.0,13.6659,13.6659,13.6339,13.6339,1442600.0
2014-11-04 12:00:00,17.05,17.09,17.04,17.08,1415900.0,13.6419,13.6739,13.6339,13.6659,1415900.0
2014-11-04 12:10:00,17.08,17.12,17.08,17.11,903900.0,13.6659,13.6979,13.6659,13.6899,903900.0
2014-11-04 12:20:00,17.12,17.13,17.1,17.11,888100.0,13.6979,13.7059,13.6819,13.6899,888100.0
2014-11-04 12:30:00,17.11,17.11,17.1,17.11,316500.0,13.6899,13.6899,13.6819,13.6899,316500.0
2014-11-04 12:40:00,17.11,17.15,17.1,17.14,987300.0,13.6899,13.7219,13.6819,13.7139,987300.0
2014-11-04 12:50:00,17.14,17.14,17.13,17.14,389600.0,13.7139,13.7139,13.7059,13.7139,389600.0
2014-11-04 13:00:00,17.13,17.14,17.12,17.14,595400.0,13.7059,13.7139,13.6979,13.7139,595400.0
2014-11-04 13:10:00,17.14,17.14,17.12,17.13,449400.0,13.7139,13.7139,13.6979,13.7059,449400.0
2014-11-04 13:20:00,17.13,17.13,17.11,17.13,503300.0,13.7059,13.7059,13.6899,13.7059,503300.0
2014-11-04 13:30:00,17.13,17.13,17.1,17.11,446200.0,13.7059,13.7059,13.6819,13.6899,446200.0
2014-11-04 13:40:00,17.12,17.13,17.1,17.12,718800.0,13.6979,13.7059,13.6819,13.6979,718800.0
2014-11-04 13:50:00,17.13,17.17,17.12,17.16,931200.0,13.7059,13.7379,13.6979,13.7299,931200.0
2014-11-04 14:00:00,17.16,17.17,17.13,17.14,799900.0,13.7299,13.7379,13.7059,13.7139,799900.0
2014-11-04 14:10:00,17.14,17.16,17.13,17.13,731300.0,13.7139,13.7299,13.7059,13.7059,731300.0
2014-11-04 14:20:00,17.13,17.15,17.13,17.14,849400.0,13.7059,13.7219,13.7059,13.7139,849400.0
2014-11-04 14:30:00,17.14,17.15,17.13,17.15,602100.0,13.7139,13.7219,13.7059,13.7219,602100.0
2014-11-04 14:40:00,17.14,17.15,17.12,17.13,867000.0,13.7139,13.7219,13.6979,13.7059,867000.0
2014-11-04 14:50:00,17.14,17.18,17.13,17.18,951900.0,13.7139,13.7459,13.7059,13.7459,951900.0
2014-11-04 15:00:00,17.18,17.18,17.16,17.18,671000.0,13.7459,13.7459,13.7299,13.7459,671000.0
2014-11-04 15:10:00,17.18,17.18,17.16,17.18,925500.0,13.7459,13.7459,13.7299,13.7459,925500.0
2014-11-04 15:20:00,17.18,17.19,17.15,17.17,1237400.0,13.7459,13.7539,13.7219,13.7379,1237400.0
2014-11-04 15:30:00,17.17,17.19,17.16,17.19,1010300.0,13.7379,13.7539,13.7299,13.7539,1010300.0
2014-11-04 15:40:00,17.18,17.2,17.17,17.2,1642300.0,13.7459,13.7619,13.7379,13.7619,1642300.0
2014-11-04 15:50:00,17.2,17.21,17.19,17.2,2715800.0,13.7619,13.7699,13.7539,13.7619,2715800.0
2014-11-05 09:30:00,17.32,17.36,17.28,17.29,4634300.0,13.8579,13.8899,13.8259,13.8339,4634300.0
2014-11-05 09:40:00,17.29,17.29,17.23,17.23,2745200.0,13.8339,13.8339,13.7859,13.7859,2745200.0
2014-11-05 09:50:00,17.23,17.26,17.21,17.25,1484900.0,13.7859,13.8099,13.7699,13.8019,1484900.0
2014-11-05 10:00:00,17.26,17.3,17.22,17.3,2162800.0,13.8099,13.8419,13.7779,13.8419,2162800.0
2014-11-05 10:10:00,17.3,17.3,17.27,17.3,1102500.0,13.8419,13.8419,13.8179,13.8419,1102500.0
2014-11-05 10:20:00,17.29,17.3,17.25,17.26,1071600.0,13.8339,13.8419,13.8019,13.8099,1071600.0
2014-11-05 10:30:00,17.26,17.27,17.22,17.26,1439900.0,13.8099,13.8179,13.7779,13.8099,1439900.0
2014-11-05 10:40:00,17.26,17.27,17.23,17.25,1338400.0,13.8099,13.8179,13.7859,13.8019,1338400.0
2014-11-05 10:50:00,17.26,17.3,17.25,17.3,1318300.0,13.8099,13.8419,13.8019,13.8419,1318300.0
2014-11-05 11:00:00,17.29,17.32,17.29,17.3,1629800.0,13.8339,13.8579,13.8339,13.8419,1629800.0
2014-11-05 11:10:00,17.3,17.31,17.29,17.3,752200.0,13.8419,13.8499,13.8339,13.8419,752200.0
2014-11-05 11:20:00,17.3,17.32,17.27,17.28,1929000.0,13.8419,13.8579,13.8179,13.8259,1929000.0
2014-11-05 11:30:00,17.28,17.3,17.27,17.29,870800.0,13.8259,13.8419,13.8179,13.8339,870800.0
2014-11-05 11:40:00,17.28,17.32,17.28,17.31,977900.0,13.8259,13.8579,13.8259,13.8499,977900.0
2014-11-05 11:50:00,17.31,17.32,17.28,17.31,1157600.0,13.8499,13.8579,13.8259,13.8499,1157600.0
2014-11-05 12:00:00,17.32,17.34,17.31,17.32,1612800.0,13.8579,13.8739,13.8499,13.8579,1612800.0
2014-11-05 12:10:00,17.33,17.36,17.31,17.36,2279700.0,13.8659,13.8899,13.8499,13.8899,2279700.0
2014-11-05 12:20:00,17.36,17.36,17.33,17.34,811900.0,13.8899,13.8899,13.8659,13.8739,811900.0
2014-11-05 12:30:00,17.34,17.37,17.33,17.36,1201200.0,13.8739,13.8979,13.8659,13.8899,1201200.0
2014-11-05 12:40:00,17.36,17.37,17.35,17.36,768100.0,13.8899,13.8979,13.8819,13.8899,768100.0
2014-11-05 12:50:00,17.36,17.36,17.35,17.35,266000.0,13.8899,13.8899,13.8819,13.8819,266000.0
2014-11-05 13:00:00,17.36,17.36,17.35,17.36,426700.0,13.8899,13.8899,13.8819,13.8899,426700.0
2014-11-05 13:10:00,17.35,17.36,17.34,17.35,1175300.0,13.8819,13.8899,13.8739,13.8819,1175300.0
2014-11-05 13:20:00,17.35,17.35,17.32,17.32,1041100.0,13.8819,13.8819,13.8579,13.8579,1041100.0
2014-11-05 13:30:00,17.32,17.34,17.28,17.3,1549900.0,13.8579,13.8739,13.8259,13.8419,1549900.0
2014-11-05 13:40:00,17.3,17.3,17.26,17.29,906200.0,13.8419,13.8419,13.8099,13.8339,906200.0
2014-11-05 13:50:00,17.29,17.29,17.26,17.28,935900.0,13.8339,13.8339,13.8099,13.8259,935900.0
2014-11-05 14:00:00,17.27,17.29,17.25,17.26,922300.0,13.8179,13.8339,13.8019,13.8099,922300.0
2014-11-05 14:10:00,17.26,17.31,17.25,17.3,992500.0,13.8099,13.8499,13.8019,13.8419,992500.0
2014-11-05 14:20:00,17.3,17.32,17.29,17.3,465800.0,13.8419,13.8579,13.8339,13.8419,465800.0
2014-11-05 14:30:00,17.3,17.32,17.29,17.3,1106700.0,13.8419,13.8579,13.8339,13.8419,1106700.0
2014-11-05 14:40:00,17.3,17.31,17.29,17.29,1335200.0,13.8419,13.8499,13.8339,13.8339,1335200.0
2014-11-05 14:50:00,17.29,17.33,17.29,17.33,1030700.0,13.8339,13.8659,13.8339,13.8659,1030700.0
2014-11-05 15:00:00,17.33,17.34,17.31,17.32,738400.0,13.8659,13.8739,13.8499,13.8579,738400.0
2014-11-05 15:10:00,17.33,17.33,17.3,17.31,1191400.0,13.8659,13.8659,13.8419,13.8499,1191400.0
2014-11-05 15:20:00,17.32,17.32,17.29,17.32,966800.0,13.8579,13.8579,13.8339,13.8579,966800.0
2014-11-05 15:30:00,17.32,17.33,17.31,17.32,1485700.0,13.8579,13.8659,13.8499,13.8579,1485700.0
2014-11-05 15:40:00,17.32,17.33,17.31,17.33,2451800.0,13.8579,13.8659,13.8499,13.8659,2451800.0
2014-11-05 15:50:00,17.33,17.34,17.31,17.32,3635400.0,13.8659,13.8739,13.8499,13.8579,3635400.0
2014-11-06 09:30:00,17.34,17.4,17.32,17.36,2757400.0,13.8739,13.9219,13.8579,13.8899,2757400.0
2014-11-06 09:40:00,17.36,17.39,17.35,17.37,1886600.0,13.8899,13.9139,13.8819,13.8979,1886600.0
2014-11-06 09:50:00,17.37,17.38,17.34,17.35,1134200.0,13.8979,13.9059,13.8739,13.8819,1134200.0
2014-11-06 10:00:00,17.35,17.36,17.3,17.33,1524800.0,13.8819,13.8899,13.8419,13.8659,1524800.0
2014-11-06 10:10:00,17.32,17.34,17.28,17.3,1764100.0,13.8579,13.8739,13.8259,13.8419,1764100.0
2014-11-06 10:20:00,17.3,17.33,17.29,17.32,1006700.0,13.8419,13.8659,13.8339,13.8579,1006700.0
2014-11-06 10:30:00,17.32,17.34,17.29,17.33,1138800.0,13.8579,13.8739,13.8339,13.8659,1138800.0
2014-11-06 10:40:00,17.33,17.37,17.32,17.35,1092400.0,13.8659,13.8979,13.8579,13.8819,1092400.0
2014-11-06 10:50:00,17.36,17.36,17.33,17.34,847900.0,13.8899,13.8899,13.8659,13.8739,847900.0
2014-11-06 11:00:00,17.34,17.36,17.33,17.35,1100500.0,13.8739,13.8899,13.8659,13.8819,1100500.0
2014-11-06 11:10:00,17.34,17.35,17.31,17.35,1439400.0,13.8739,13.8819,13.8499,13.8819,1439400.0
2014-11-06 11:20:00,17.35,17.36,17.33,17.35,1038700.0,13.8819,13.8899,13.8659,13.8819,1038700.0
2014-11-06 11:30:00,17.34,17.35,17.32,17.32,745900.0,13.8739,13.8819,13.8579,13.8579,745900.0
2014-11-06 11:40:00,17.33,17.35,17.32,17.34,782900.0,13.8659,13.8819,13.8579,13.8739,782900.0
2014-11-06 11:50:00,17.33,17.34,17.31,17.32,684200.0,13.8659,13.8739,13.8499,13.8579,684200.0
2014-11-06 12:00:00,17.33,17.33,17.3,17.3,810700.0,13.8659,13.8659,13.8419,13.8419,810700.0
2014-11-06 12:10:00,17.3,17.34,17.3,17.32,668700.0,13.8419,13.8739,13.8419,13.8579,668700.0
2014-11-06 12:20:00,17.33,17.34,17.31,17.33,556300.0,13.8659,13.8739,13.8499,13.8659,556300.0
2014-11-06 12:30:00,17.32,17.33,17.31,17.32,507500.0,13.8579,13.8659,13.8499,13.8579,507500.0
2014-11-06 12:40:00,17.32,17.34,17.31,17.34,309000.0,13.8579,13.8739,13.8499,13.8739,309000.0
2014-11-06 12:50:00,17.33,17.34,17.32,17.32,387200.0,13.8659,13.8739,13.8579,13.8579,387200.0
2014-11-06 13:00:00,17.32,17.33,17.32,17.32,239800.0,13.8579,13.8659,13.8579,13.8579,239800.0
2014-11-06 13:10:00,17.33,17.33,17.31,17.32,314700.0,13.8659,13.8659,13.8499,13.8579,314700.0
2014-11-06 13:20:00,17.31,17.34,17.31,17.34,524100.0,13.8499,13.8739,13.8499,13.8739,524100.0
2014-11-06 13:30:00,17.34,17.35,17.32,17.34,1157000.0,13.8739,13.8819,13.8579,13.8739,1157000.0
2014-11-06 13:40:00,17.35,17.35,17.33,17.34,1217400.0,13.8819,13.8819,13.8659,13.8739,1217400.0
2014-11-06 13:50:00,17.34,17.35,17.33,17.35,875700.0,13.8739,13.8819,13.8659,13.8819,875700.0
2014-11-06 14:00:00,17.35,17.35,17.33,17.34,497000.0,13.8819,13.8819,13.8659,13.8739,497000.0
2014-11-06 14:10:00,17.33,17.35,17.32,17.33,1505900.0,13.8659,13.8819,13.8579,13.8659,1505900.0
2014-11-06 14:20:00,17.34,17.35,17.33,17.35,434200.0,13.8739,13.8819,13.8659,13.8819,434200.0
2014-11-06 14:30:00,17.35,17.35,17.33,17.35,897900.0,13.8819,13.8819,13.8659,13.8819,897900.0
2014-11-06 14:40:00,17.35,17.35,17.34,17.34,486700.0,13.8819,13.8819,13.8739,13.8739,486700.0
2014-11-06 14:50:00,17.35,17.36,17.34,17.34,1285800.0,13.8819,13.8899,13.8739,13.8739,1285800.0
2014-11-06 15:00:00,17.34,17.35,17.33,17.34,1159500.0,13.8739,13.8819,13.8659,13.8739,1159500.0
2014-11-06 15:10:00,17.33,17.34,17.31,17.32,1278300.0,13.8659,13.8739,13.8499,13.8579,1278300.0
2014-11-06 15:20:00,17.33,17.34,17.32,17.34,429000.0,13.8659,13.8739,13.8579,13.8739,429000.0
2014-11-06 15:30:00,17.34,17.35,17.33,17.33,1788100.0,13.8739,13.8819,13.8659,13.8659,1788100.0
2014-11-06 15:40:00,17.34,17.35,17.33,17.35,1696500.0,13.8739,13.8819,13.8659,13.8819,1696500.0
2014-11-06 15:50:00,17.35,17.35,17.34,17.35,2624700.0,13.8819,13.8819,13.8739,13.8819,2624700.0
2014-11-07 09:30:00,17.31,17.31,17.22,17.28,4275100.0,13.8499,13.8499,13.7779,13.8259,4275100.0
2014-11-07 09:40:00,17.29,17.3,17.26,17.3,1924000.0,13.8339,13.8419,13.8099,13.8419,1924000.0
2014-11-07 09:50:00,17.3,17.3,17.26,17.3,2013000.0,13.8419,13.8419,13.8099,13.8419,2013000.0
2014-11-07 10:00:00,17.3,17.31,17.28,17.31,1828700.0,13.8419,13.8499,13.8259,13.8499,1828700.0
2014-11-07 10:10:00,17.3,17.34,17.29,17.32,1766600.0,13.8419,13.8739,13.8339,13.8579,1766600.0
2014-11-07 10:20:00,17.32,17.34,17.31,17.33,1337500.0,13.8579,13.8739,13.8499,13.8659,1337500.0
2014-11-07 10:30:00,17.34,17.34,17.29,17.32,1591600.0,13.8739,13.8739,13.8339,13.8579,1591600.0
2014-11-07 10:40:00,17.32,17.35,17.31,17.35,2201800.0,13.8579,13.8819,13.8499,13.8819,2201800.0
2014-11-07 10:50:00,17.35,17.37,17.34,17.36,1817400.0,13.8819,13.8979,13.8739,13.8899,1817400.0
2014-11-07 11:00:00,17.36,17.37,17.33,17.33,1294500.0,13.8899,13.8979,13.8659,13.8659,1294500.0
2014-11-07 11:10:00,17.33,17.35,17.33,17.35,884800.0,13.8659,13.8819,13.8659,13.8819,884800.0
2014-11-07 11:20:00,17.35,17.37,17.34,17.36,1367200.0,13.8819,13.8979,13.8739,13.8899,1367200.0
2014-11-07 11:30:00,17.37,17.38,17.34,17.35,1275200.0,13.8979,13.9059,13.8739,13.8819,1275200.0
2014-11-07 11:40:00,17.35,17.36,17.33,17.35,808300.0,13.8819,13.8899,13.8659,13.8819,808300.0
2014-11-07 11:50:00,17.35,17.36,17.34,17.34,734700.0,13.8819,13.8899,13.8739,13.8739,734700.0
2014-11-07 12:00:00,17.34,17.35,17.32,17.34,1135500.0,13.8739,13.8819,13.8579,13.8739,1135500.0
2014-11-07 12:10:00,17.34,17.34,17.33,17.34,486300.0,13.8739,13.8739,13.8659,13.8739,486300.0
2014-11-07 12:20:00,17.34,17.34,17.32,17.33,508300.0,13.8739,13.8739,13.8579,13.8659,508300.0
2014-11-07 12:30:00,17.33,17.33,17.32,17.32,287900.0,13.8659,13.8659,13.8579,13.8579,287900.0
2014-11-07 12:40:00,17.32,17.33,17.31,17.32,749700.0,13.8579,13.8659,13.8499,13.8579,749700.0
2014-11-07 12:50:00,17.32,17.32,17.31,17.31,298400.0,13.8579,13.8579,13.8499,13.8499,298400.0
2014-11-07 13:00:00,17.32,17.34,17.31,17.32,1353100.0,13.8579,13.8739,13.8499,13.8579,1353100.0
2014-11-07 13:10:00,17.33,17.33,17.31,17.32,544000.0,13.8659,13.8659,13.8499,13.8579,544000.0
2014-11-07 13:20:00,17.31,17.34,17.31,17.33,1048500.0,13.8499,13.8739,13.8499,13.8659,1048500.0
2014-11-07 13:30:00,17.34,17.35,17.33,17.34,697800.0,13.8739,13.8819,13.8659,13.8739,697800.0
2014-11-07 13:40:00,17.35,17.35,17.33,17.35,637000.0,13.8819,13.8819,13.8659,13.8819,637000.0
2014-11-07 13:50:00,17.35,17.35,17.33,17.33,306100.0,13.8819,13.8819,13.8659,13.8659,306100.0
2014-11-07 14:00:00,17.34,17.35,17.32,17.32,657600.0,13.8739,13.8819,13.8579,13.8579,657600.0
2014-11-07 14:10:00,17.33,17.34,17.32,17.33,467900.0,13.8659,13.8739,13.8579,13.8659,467900.0
2014-11-07 14:20:00,17.32,17.34,17.31,17.32,920100.0,13.8579,13.8739,13.8499,13.8579,920100.0
2014-11-07 14:30:00,17.32,17.33,17.31,17.33,982500.0,13.8579,13.8659,13.8499,13.8659,982500.0
2014-11-07 14:40:00,17.33,17.34,17.32,17.34,429500.0,13.8659,13.8739,13.8579,13.8739,429500.0
2014-11-07 14:50:00,17.34,17.34,17.31,17.31,512400.0,13.8739,13.8739,13.8499,13.8499,512400.0
2014-11-07 15:00:00,17.32,17.33,17.31,17.32,778700.0,13.8579,13.8659,13.8499,13.8579,778700.0
2014-11-07 15:10:00,17.32,17.33,17.3,17.31,1416300.0,13.8579,13.8659,13.8419,13.8499,1416300.0
2014-11-07 15:20:00,17.3,17.32,17.29,17.29,1389500.0,13.8419,13.8579,13.8339,13.8339,1389500.0
2014-11-07 15:30:00,17.3,17.31,17.28,17.3,1045400.0,13.8419,13.8499,13.8259,13.8419,1045400.0
2014-11-07 15:40:00,17.31,17.34,17.3,17.33,1329700.0,13.8499,13.8739,13.8419,13.8659,1329700.0
2014-11-07 15:50:00,17.34,17.35,17.32,17.35,2212200.0,13.8739,13.8819,13.8579,13.8819,2212200.0
2014-11-10 09:30:00,17.36,17.39,17.32,17.38,2616000.0,13.8899,13.9139,13.8579,13.9059,2616000.0
2014-11-10 09:40:00,17.38,17.39,17.36,17.39,1386100.0,13.9059,13.9139,13.8899,13.9139,1386100.0
2014-11-10 09:50:00,17.39,17.39,17.36,17.39,1574800.0,13.9139,13.9139,13.8899,13.9139,1574800.0
2014-11-10 10:00:00,17.38,17.4,17.37,17.37,1734700.0,13.9059,13.9219,13.8979,13.8979,1734700.0
2014-11-10 10:10:00,17.37,17.39,17.34,17.34,1659700.0,13.8979,13.9139,13.8739,13.8739,1659700.0
2014-11-10 10:20:00,17.34,17.35,17.3,17.3,2495900.0,13.8739,13.8819,13.8419,13.8419,2495900.0
2014-11-10 10:30:00,17.3,17.34,17.3,17.31,2137500.0,13.8419,13.8739,13.8419,13.8499,2137500.0
2014-11-10 10:40:00,17.31,17.36,17.31,17.35,1425900.0,13.8499,13.8899,13.8499,13.8819,1425900.0
2014-11-10 10:50:00,17.35,17.36,17.34,17.35,1228100.0,13.8819,13.8899,13.8739,13.8819,1228100.0
2014-11-10 11:00:00,17.35,17.37,17.34,17.36,798600.0,13.8819,13.8979,13.8739,13.8899,798600.0
2014-11-10 11:10:00,17.37,17.37,17.35,17.36,989900.0,13.8979,13.8979,13.8819,13.8899,989900.0
2014-11-10 11:20:00,17.35,17.36,17.34,17.35,651000.0,13.8819,13.8899,13.8739,13.8819,651000.0
2014-11-10 11:30:00,17.35,17.36,17.33,17.33,1364000.0,13.8819,13.8899,13.8659,13.8659,1364000.0
2014-11-10 11:40:00,17.34,17.35,17.33,17.35,526600.0,13.8739,13.8819,13.8659,13.8819,526600.0
2014-11-10 11:50:00,17.35,17.36,17.33,17.34,1162300.0,13.8819,13.8899,13.8659,13.8739,1162300.0
2014-11-10 12:00:00,17.33,17.35,17.33,17.34,445700.0,13.8659,13.8819,13.8659,13.8739,445700.0
2014-11-10 12:10:00,17.35,17.35,17.34,17.34,400800.0,13.8819,13.8819,13.8739,13.8739,400800.0
2014-11-10 12:20:00,17.34,17.35,17.33,17.34,1146900.0,13.8739,13.8819,13.8659,13.8739,1146900.0
2014-11-10 12:30:00,17.34,17.34,17.31,17.32,944200.0,13.8739,13.8739,13.8499,13.8579,944200.0
2014-11-10 12:40:00,17.31,17.33,17.31,17.32,888200.0,13.8499,13.8659,13.8499,13.8579,888200.0
2014-11-10 12:50:00,17.32,17.34,17.32,17.33,539200.0,13.8579,13.8739,13.8579,13.8659,539200.0
2014-11-10 13:00:00,17.34,17.34,17.33,17.34,403300.0,13.8739,13.8739,13.8659,13.8739,403300.0
2014-11-10 13:10:00,17.34,17.35,17.33,17.35,271200.0,13.8739,13.8819,13.8659,13.8819,271200.0
2014-11-10 13:20:00,17.34,17.35,17.34,17.35,273400.0,13.8739,13.8819,13.8739,13.8819,273400.0
2014-11-10 13:30:00,17.34,17.35,17.34,17.35,483500.0,13.8739,13.8819,13.8739,13.8819,483500.0
2014-11-10 13:40:00,17.35,17.35,17.34,17.35,296300.0,13.8819,13.8819,13.8739,13.8819,296300.0
2014-11-10 13:50:00,17.35,17.35,17.33,17.33,594000.0,13.8819,13.8819,13.8659,13.8659,594000.0
2014-11-10 14:00:00,17.34,17.35,17.33,17.35,474100.0,13.8739,13.8819,13.8659,13.8819,474100.0
2014-11-10 14:10:00,17.34,17.35,17.33,17.34,505100.0,13.8739,13.8819,13.8659,13.8739,505100.0
2014-11-10 14:20:00,17.34,17.35,17.33,17.34,921400.0,13.8739,13.8819,13.8659,13.8739,921400.0
2014-11-10 14:30:00,17.33,17.34,17.33,17.34,284000.0,13.8659,13.8739,13.8659,13.8739,284000.0
2014-11-10 14:40:00,17.34,17.35,17.33,17.35,734400.0,13.8739,13.8819,13.8659,13.8819,734400.0
2014-11-10 14:50:00,17.34,17.35,17.34,17.35,508300.0,13.8739,13.8819,13.8739,13.8819,508300.0
2014-11-10 15:00:00,17.35,17.35,17.34,17.35,538100.0,13.8819,13.8819,13.8739,13.8819,538100.0
2014-11-10 15:10:00,17.34,17.36,17.34,17.36,764000.0,13.8739,13.8899,13.8739,13.8899,764000.0
2014-11-10 15:20:00,17.35,17.36,17.35,17.35,1390700.0,13.8819,13.8899,13.8819,13.8819,1390700.0
2014-11-10 15:30:00,17.35,17.35,17.34,17.35,613900.0,13.8819,13.8819,13.8739,13.8819,613900.0
2014-11-10 15:40:00,17.35,17.35,17.34,17.35,1381300.0,13.8819,13.8819,13.8739,13.8819,1381300.0
2014-11-10 15:50:00,17.34,17.38,17.34,17.37,5255000.0,13.8739,13.9059,13.8739,13.8979,5255000.0
2014-11-11 09:30:00,17.38,17.44,17.36,17.44,3721800.0,13.9059,13.9539,13.8899,13.9539,3721800.0
2014-11-11 09:40:00,17.43,17.46,17.42,17.44,3218000.0,13.9459,13.9699,13.9379,13.9539,3218000.0
2014-11-11 09:50:00,17.43,17.44,17.42,17.43,1307600.0,13.9459,13.9539,13.9379,13.9459,1307600.0
2014-11-11 10:00:00,17.43,17.46,17.42,17.42,2038700.0,13.9459,13.9699,13.9379,13.9379,2038700.0
2014-11-11 10:10:00,17.42,17.43,17.38,17.39,2424200.0,13.9379,13.9459,13.9059,13.9139,2424200.0
2014-11-11 10:20:00,17.39,17.41,17.39,17.4,1778500.0,13.9139,13.9299,13.9139,13.9219,1778500.0
2014-11-11 10:30:00,17.39,17.4,17.36,17.37,1904000.0,13.9139,13.9219,13.8899,13.8979,1904000.0
2014-11-11 10:40:00,17.37,17.39,17.36,17.36,2766500.0,13.8979,13.9139,13.8899,13.8899,2766500.0
2014-11-11 10:50:00,17.37,17.39,17.36,17.39,1762500.0,13.8979,13.9139,13.8899,13.9139,1762500.0
2014-11-11 11:00:00,17.39,17.39,17.3,17.31,4791700.0,13.9139,13.9139,13.8419,13.8499,4791700.0
2014-11-11 11:10:00,17.32,17.36,17.31,17.33,2159600.0,13.8579,13.8899,13.8499,13.8659,2159600.0
2014-11-11 11:20:00,17.33,17.35,17.33,17.33,756000.0,13.8659,13.8819,13.8659,13.8659,756000.0
2014-11-11 11:30:00,17.34,17.35,17.33,17.33,645800.0,13.8739,13.8819,13.8659,13.8659,645800.0
2014-11-11 11:40:00,17.34,17.35,17.33,17.35,422000.0,13.8739,13.8819,13.8659,13.8819,422000.0
2014-11-11 11:50:00,17.34,17.36,17.34,17.35,907800.0,13.8739,13.8899,13.8739,13.8819,907800.0
2014-11-11 12:00:00,17.36,17.37,17.33,17.34,815300.0,13.8899,13.8979,13.8659,13.8739,815300.0
2014-11-11 12:10:00,17.34,17.34,17.33,17.33,344100.0,13.8739,13.8739,13.8659,13.8659,344100.0
2014-11-11 12:20:00,17.33,17.35,17.33,17.35,503500.0,13.8659,13.8819,13.8659,13.8819,503500.0
2014-11-11 12:30:00,17.34,17.37,17.34,17.36,700300.0,13.8739,13.8979,13.8739,13.8899,700300.0
2014-11-11 12:40:00,17.36,17.37,17.35,17.35,508400.0,13.8899,13.8979,13.8819,13.8819,508400.0
2014-11-11 12:50:00,17.36,17.36,17.35,17.35,273100.0,13.8899,13.8899,13.8819,13.8819,273100.0
2014-11-11 13:00:00,17.35,17.36,17.34,17.36,580100.0,13.8819,13.8899,13.8739,13.8899,580100.0
2014-11-11 13:10:00,17.36,17.37,17.36,17.37,365000.0,13.8899,13.8979,13.8899,13.8979,365000.0
2014-11-11 13:20:00,17.36,17.37,17.35,17.37,1051100.0,13.8899,13.8979,13.8819,13.8979,1051100.0
2014-11-11 13:30:00,17.37,17.37,17.35,17.35,600300.0,13.8979,13.8979,13.8819,13.8819,600300.0
2014-11-11 13:40:00,17.35,17.36,17.35,17.36,468200.0,13.8819,13.8899,13.8819,13.8899,468200.0
2014-11-11 13:50:00,17.35,17.36,17.34,17.34,1247800.0,13.8819,13.8899,13.8739,13.8739,1247800.0
2014-11-11 14:00:00,17.34,17.35,17.32,17.32,1770300.0,13.8739,13.8819,13.8579,13.8579,1770300.0
2014-11-11 14:10:00,17.33,17.34,17.32,17.34,395100.0,13.8659,13.8739,13.8579,13.8739,395100.0
2014-11-11 14:20:00,17.33,17.34,17.31,17.32,1040600.0,13.8659,13.8739,13.8499,13.8579,1040600.0
2014-11-11 14:30:00,17.32,17.32,17.31,17.32,589600.0,13.8579,13.8579,13.8499,13.8579,589600.0
2014-11-11 14:40:00,17.32,17.32,17.3,17.32,1499500.0,13.8579,13.8579,13.8419,13.8579,1499500.0
2014-11-11 14:50:00,17.32,17.32,17.31,17.32,368800.0,13.8579,13.8579,13.8499,13.8579,368800.0
2014-11-11 15:00:00,17.32,17.33,17.31,17.32,1026000.0,13.8579,13.8659,13.8499,13.8579,1026000.0
2014-11-11 15:10:00,17.32,17.33,17.32,17.32,737500.0,13.8579,13.8659,13.8579,13.8579,737500.0
2014-11-11 15:20:00,17.32,17.33,17.31,17.32,873300.0,13.8579,13.8659,13.8499,13.8579,873300.0
2014-11-11 15:30:00,17.32,17.32,17.31,17.31,990700.0,13.8579,13.8579,13.8499,13.8499,990700.0
2014-11-11 15:40:00,17.32,17.34,17.31,17.33,1578200.0,13.8579,13.8739,13.8499,13.8659,1578200.0
2014-11-11 15:50:00,17.34,17.35,17.31,17.32,5790100.0,13.8739,13.8819,13.8499,13.8579,5790100.0
2014-11-12 09:30:00,17.24,17.28,17.21,17.26,2736400.0,13.7939,13.8259,13.7699,13.8099,2736400.0
2014-11-12 09:40:00,17.26,17.28,17.25,17.27,904500.0,13.8099,13.8259,13.8019,13.8179,904500.0
2014-11-12 09:50:00,17.27,17.28,17.25,17.25,1661600.0,13.8179,13.8259,13.8019,13.8019,1661600.0
2014-11-12 10:00:00,17.26,17.26,17.23,17.25,1647700.0,13.8099,13.8099,13.7859,13.8019,1647700.0
2014-11-12 10:10:00,17.25,17.25,17.24,17.25,680700.0,13.8019,13.8019,13.7939,13.8019,680700.0
2014-11-12 10:20:00,17.25,17.25,17.23,17.23,1417700.0,13.8019,13.8019,13.7859,13.7859,1417700.0
2014-11-12 10:30:00,17.23,17.23,17.17,17.19,2039500.0,13.7859,13.7859,13.7379,13.7539,2039500.0
2014-11-12 10:40:00,17.19,17.19,17.15,17.18,1900400.0,13.7539,13.7539,13.7219,13.7459,1900400.0
2014-11-12 10:50:00,17.17,17.18,17.12,17.13,1612100.0,13.7379,13.7459,13.6979,13.7059,1612100.0
2014-11-12 11:00:00,17.13,17.13,17.08,17.09,2502800.0,13.7059,13.7059,13.6659,13.6739,2502800.0
2014-11-12 11:10:00,17.09,17.1,17.07,17.1,1369300.0,13.6739,13.6819,13.6579,13.6819,1369300.0
2014-11-12 11:20:00,17.1,17.14,17.09,17.12,1111900.0,13.6819,13.7139,13.6739,13.6979,1111900.0
2014-11-12 11:30:00,17.12,17.17,17.12,17.17,1109200.0,13.6979,13.7379,13.6979,13.7379,1109200.0
2014-11-12 11:40:00,17.17,17.19,17.16,17.17,1078000.0,13.7379,13.7539,13.7299,13.7379,1078000.0
2014-11-12 11:50:00,17.18,17.21,17.17,17.18,1572700.0,13.7459,13.7699,13.7379,13.7459,1572700.0
2014-11-12 12:00:00,17.19,17.21,17.17,17.19,650400.0,13.7539,13.7699,13.7379,13.7539,650400.0
2014-11-12 12:10:00,17.2,17.2,17.17,17.19,558100.0,13.7619,13.7619,13.7379,13.7539,558100.0
2014-11-12 12:20:00,17.19,17.19,17.17,17.18,735700.0,13.7539,13.7539,13.7379,13.7459,735700.0
2014-11-12 12:30:00,17.18,17.2,17.17,17.18,553900.0,13.7459,13.7619,13.7379,13.7459,553900.0
2014-11-12 12:40:00,17.18,17.19,17.17,17.19,419100.0,13.7459,13.7539,13.7379,13.7539,419100.0
2014-11-12 12:50:00,17.19,17.2,17.18,17.2,344200.0,13.7539,13.7619,13.7459,13.7619,344200.0
2014-11-12 13:00:00,17.2,17.2,17.18,17.19,392800.0,13.7619,13.7619,13.7459,13.7539,392800.0
2014-11-12 13:10:00,17.18,17.21,17.18,17.2,659400.0,13.7459,13.7699,13.7459,13.7619,659400.0
2014-11-12 13:20:00,17.19,17.22,17.19,17.21,499700.0,13.7539,13.7779,13.7539,13.7699,499700.0
2014-11-12 13:30:00,17.21,17.22,17.21,17.21,305000.0,13.7699,13.7779,13.7699,13.7699,305000.0
2014-11-12 13:40:00,17.22,17.23,17.2,17.21,656000.0,13.7779,13.7859,13.7619,13.7699,656000.0
2014-11-12 13:50:00,17.2,17.21,17.19,17.21,571900.0,13.7619,13.7699,13.7539,13.7699,571900.0
2014-11-12 14:00:00,17.21,17.22,17.2,17.21,559100.0,13.7699,13.7779,13.7619,13.7699,559100.0
2014-11-12 14:10:00,17.2,17.23,17.2,17.23,542400.0,13.7619,13.7859,13.7619,13.7859,542400.0
2014-11-12 14:20:00,17.23,17.25,17.22,17.24,829500.0,13.7859,13.8019,13.7779,13.7939,829500.0
2014-11-12 14:30:00,17.25,17.26,17.23,17.23,1280000.0,13.8019,13.8099,13.7859,13.7859,1280000.0
2014-11-12 14:40:00,17.24,17.24,17.21,17.23,1009500.0,13.7939,13.7939,13.7699,13.7859,1009500.0
2014-11-12 14:50:00,17.24,17.24,17.22,17.23,825700.0,13.7939,13.7939,13.7779,13.7859,825700.0
2014-11-12 15:00:00,17.22,17.25,17.21,17.25,857500.0,13.7779,13.8019,13.7699,13.8019,857500.0
2014-11-12 15:10:00,17.25,17.25,17.23,17.25,880700.0,13.8019,13.8019,13.7859,13.8019,880700.0
2014-11-12 15:20:00,17.25,17.27,17.24,17.27,1189300.0,13.8019,13.8179,13.7939,13.8179,1189300.0
2014-11-12 15:30:00,17.27,17.29,17.26,17.29,1657500.0,13.8179,13.8339,13.8099,13.8339,1657500.0
2014-11-12 15:40:00,17.28,17.3,17.28,17.29,1883200.0,13.8259,13.8419,13.8259,13.8339,1883200.0
2014-11-12 15:50:00,17.29,17.29,17.26,17.28,2743100.0,13.8339,13.8339,13.8099,13.8259,2743100.0
2014-11-13 09:30:00,17.29,17.3,17.25,17.3,2240200.0,13.8339,13.8419,13.8019,13.8419,2240200.0
2014-11-13 09:40:00,17.3,17.3,17.26,17.27,1752500.0,13.8419,13.8419,13.8099,13.8179,1752500.0
2014-11-13 09:50:00,17.27,17.27,17.23,17.25,1598400.0,13.8179,13.8179,13.7859,13.8019,1598400.0
2014-11-13 10:00:00,17.25,17.25,17.21,17.22,1607900.0,13.8019,13.8019,13.7699,13.7779,1607900.0
2014-11-13 10:10:00,17.21,17.24,17.2,17.23,1400000.0,13.7699,13.7939,13.7619,13.7859,1400000.0
2014-11-13 10:20:00,17.23,17.28,17.23,17.28,1039800.0,13.7859,13.8259,13.7859,13.8259,1039800.0
2014-11-13 10:30:00,17.28,17.29,17.27,17.29,923500.0,13.8259,13.8339,13.8179,13.8339,923500.0
2014-11-13 10:40:00,17.29,17.29,17.26,17.26,786700.0,13.8339,13.8339,13.8099,13.8099,786700.0
2014-11-13 10:50:00,17.26,17.27,17.23,17.23,962900.0,13.8099,13.8179,13.7859,13.7859,962900.0
2014-11-13 11:00:00,17.23,17.25,17.21,17.22,1211600.0,13.7859,13.8019,13.7699,13.7779,1211600.0
2014-11-13 11:10:00,17.22,17.23,17.19,17.21,1683200.0,13.7779,13.7859,13.7539,13.7699,1683200.0
2014-11-13 11:20:00,17.21,17.23,17.2,17.23,1379800.0,13.7699,13.7859,13.7619,13.7859,1379800.0
2014-11-13 11:30:00,17.23,17.23,17.17,17.18,1864900.0,13.7859,13.7859,13.7379,13.7459,1864900.0
2014-11-13 11:40:00,17.17,17.2,17.17,17.2,892400.0,13.7379,13.7619,13.7379,13.7619,892400.0
2014-11-13 11:50:00,17.2,17.2,17.19,17.19,713600.0,13.7619,13.7619,13.7539,13.7539,713600.0
2014-11-13 12:00:00,17.2,17.2,17.18,17.2,731000.0,13.7619,13.7619,13.7459,13.7619,731000.0
2014-11-13 12:10:00,17.2,17.2,17.18,17.2,1397000.0,13.7619,13.7619,13.7459,13.7619,1397000.0
2014-11-13 12:20:00,17.19,17.2,17.19,17.2,396900.0,13.7539,13.7619,13.7539,13.7619,396900.0
2014-11-13 12:30:00,17.19,17.2,17.19,17.19,488300.0,13.7539,13.7619,13.7539,13.7539,488300.0
2014-11-13 12:40:00,17.2,17.2,17.16,17.18,1031300.0,13.7619,13.7619,13.7299,13.7459,1031300.0
2014-11-13 12:50:00,17.18,17.19,17.16,17.16,817500.0,13.7459,13.7539,13.7299,13.7299,817500.0
2014-11-13 13:00:00,17.16,17.17,17.12,17.14,1666300.0,13.7299,13.7379,13.6979,13.7139,1666300.0
2014-11-13 13:10:00,17.13,17.15,17.12,17.14,1359900.0,13.7059,13.7219,13.6979,13.7139,1359900.0
2014-11-13 13:20:00,17.14,17.15,17.12,17.14,956500.0,13.7139,13.7219,13.6979,13.7139,956500.0
2014-11-13 13:30:00,17.14,17.15,17.12,17.13,1127300.0,13.7139,13.7219,13.6979,13.7059,1127300.0
2014-11-13 13:40:00,17.13,17.16,17.13,17.15,564700.0,13.7059,13.7299,13.7059,13.7219,564700.0
2014-11-13 13:50:00,17.15,17.16,17.14,17.14,627600.0,13.7219,13.7299,13.7139,13.7139,627600.0
2014-11-13 14:00:00,17.14,17.17,17.14,17.15,686200.0,13.7139,13.7379,13.7139,13.7219,686200.0
2014-11-13 14:10:00,17.16,17.16,17.13,17.15,1327300.0,13.7299,13.7299,13.7059,13.7219,1327300.0
2014-11-13 14:20:00,17.15,17.18,17.14,17.18,697300.0,13.7219,13.7459,13.7139,13.7459,697300.0
2014-11-13 14:30:00,17.17,17.19,17.17,17.18,702000.0,13.7379,13.7539,13.7379,13.7459,702000.0
2014-11-13 14:40:00,17.17,17.2,17.17,17.19,548300.0,13.7379,13.7619,13.7379,13.7539,548300.0
2014-11-13 14:50:00,17.19,17.2,17.18,17.19,724500.0,13.7539,13.7619,13.7459,13.7539,724500.0
2014-11-13 15:00:00,17.19,17.2,17.18,17.2,1241400.0,13.7539,13.7619,13.7459,13.7619,1241400.0
2014-11-13 15:10:00,17.2,17.2,17.18,17.19,1332100.0,13.7619,13.7619,13.7459,13.7539,1332100.0
2014-11-13 15:20:00,17.2,17.21,17.18,17.18,1734800.0,13.7619,13.7699,13.7459,13.7459,1734800.0
2014-11-13 15:30:00,17.18,17.22,17.17,17.22,1686300.0,13.7459,13.7779,13.7379,13.7779,1686300.0
2014-11-13 15:40:00,17.21,17.24,17.21,17.23,1869500.0,13.7699,13.7939,13.7699,13.7859,1869500.0
2014-11-13 15:50:00,17.23,17.24,17.2,17.21,3551900.0,13.7859,13.7939,13.7619,13.7699,3551900.0
2014-11-14 09:30:00,17.16,17.2,17.16,17.19,1540400.0,13.7299,13.7619,13.7299,13.7539,1540400.0
2014-11-14 09:40:00,17.19,17.19,17.15,17.16,1185800.0,13.7539,13.7539,13.7219,13.7299,1185800.0
2014-11-14 09:50:00,17.16,17.19,17.15,17.18,957400.0,13.7299,13.7539,13.7219,13.7459,957400.0
2014-11-14 10:00:00,17.18,17.22,17.17,17.22,1158200.0,13.7459,13.7779,13.7379,13.7779,1158200.0
2014-11-14 10:10:00,17.22,17.23,17.2,17.23,1508700.0,13.7779,13.7859,13.7619,13.7859,1508700.0
2014-11-14 10:20:00,17.23,17.25,17.2,17.22,1758900.0,13.7859,13.8019,13.7619,13.7779,1758900.0
2014-11-14 10:30:00,17.22,17.22,17.19,17.21,1156200.0,13.7779,13.7779,13.7539,13.7699,1156200.0
2014-11-14 10:40:00,17.21,17.21,17.19,17.2,865500.0,13.7699,13.7699,13.7539,13.7619,865500.0
2014-11-14 10:50:00,17.2,17.2,17.17,17.17,1112400.0,13.7619,13.7619,13.7379,13.7379,1112400.0
2014-11-14 11:00:00,17.18,17.2,17.17,17.19,626800.0,13.7459,13.7619,13.7379,13.7539,626800.0
2014-11-14 11:10:00,17.18,17.19,17.17,17.18,561100.0,13.7459,13.7539,13.7379,13.7459,561100.0
2014-11-14 11:20:00,17.18,17.2,17.17,17.19,516500.0,13.7459,13.7619,13.7379,13.7539,516500.0
2014-11-14 11:30:00,17.18,17.19,17.16,17.17,1055500.0,13.7459,13.7539,13.7299,13.7379,1055500.0
2014-11-14 11:40:00,17.18,17.18,17.16,17.16,354700.0,13.7459,13.7459,13.7299,13.7299,354700.0
2014-11-14 11:50:00,17.16,17.18,17.16,17.17,593300.0,13.7299,13.7459,13.7299,13.7379,593300.0
2014-11-14 12:00:00,17.17,17.18,17.16,17.16,526300.0,13.7379,13.7459,13.7299,13.7299,526300.0
2014-11-14 12:10:00,17.16,17.17,17.16,17.16,368600.0,13.7299,13.7379,13.7299,13.7299,368600.0
2014-11-14 12:20:00,17.16,17.18,17.16,17.18,426200.0,13.7299,13.7459,13.7299,13.7459,426200.0
2014-11-14 12:30:00,17.17,17.18,17.17,17.17,197900.0,13.7379,13.7459,13.7379,13.7379,197900.0
2014-11-14 12:40:00,17.18,17.18,17.17,17.17,215100.0,13.7459,13.7459,13.7379,13.7379,215100.0
2014-11-14 12:50:00,17.18,17.18,17.17,17.17,149100.0,13.7459,13.7459,13.7379,13.7379,149100.0
2014-11-14 13:00:00,17.18,17.18,17.17,17.17,300600.0,13.7459,13.7459,13.7379,13.7379,300600.0
2014-11-14 13:10:00,17.17,17.18,17.16,17.16,419300.0,13.7379,13.7459,13.7299,13.7299,419300.0
2014-11-14 13:20:00,17.16,17.17,17.16,17.16,258600.0,13.7299,13.7379,13.7299,13.7299,258600.0
2014-11-14 13:30:00,17.17,17.17,17.15,17.15,339900.0,13.7379,13.7379,13.7219,13.7219,339900.0
2014-11-14 13:40:00,17.15,17.16,17.15,17.16,239200.0,13.7219,13.7299,13.7219,13.7299,239200.0
2014-11-14 13:50:00,17.15,17.16,17.14,17.14,576900.0,13.7219,13.7299,13.7139,13.7139,576900.0
2014-11-14 14:00:00,17.14,17.15,17.12,17.14,2085100.0,13.7139,13.7219,13.6979,13.7139,2085100.0
2014-11-14 14:10:00,17.13,17.14,17.11,17.12,2898100.0,13.7059,13.7139,13.6899,13.6979,2898100.0
2014-11-14 14:20:00,17.12,17.12,17.1,17.12,1308800.0,13.6979,13.6979,13.6819,13.6979,1308800.0
2014-11-14 14:30:00,17.12,17.14,17.11,17.13,1291100.0,13.6979,13.7139,13.6899,13.7059,1291100.0
2014-11-14 14:40:00,17.12,17.14,17.12,17.12,669000.0,13.6979,13.7139,13.6979,13.6979,669000.0
2014-11-14 14:50:00,17.12,17.14,17.12,17.13,645100.0,13.6979,13.7139,13.6979,13.7059,645100.0
2014-11-14 15:00:00,17.13,17.15,17.13,17.14,627700.0,13.7059,13.7219,13.7059,13.7139,627700.0
2014-11-14 15:10:00,17.14,17.15,17.13,17.13,630900.0,13.7139,13.7219,13.7059,13.7059,630900.0
2014-11-14 15:20:00,17.13,17.15,17.13,17.14,661200.0,13.7059,13.7219,13.7059,13.7139,661200.0
2014-11-14 15:30:00,17.14,17.15,17.13,17.14,669100.0,13.7139,13.7219,13.7059,13.7139,669100.0
2014-11-14 15:40:00,17.13,17.14,17.13,17.14,1019400.0,13.7059,13.7139,13.7059,13.7139,1019400.0
2014-11-14 15:50:00,17.13,17.14,17.12,17.14,3522700.0,13.7059,13.7139,13.6979,13.7139,3522700.0
2014-11-17 09:30:00,17.07,17.08,17.0,17.0,3141400.0,13.6579,13.6659,13.6019,13.6019,3141400.0
2014-11-17 09:40:00,17.0,17.03,16.97,17.01,2141600.0,13.6019,13.6259,13.5779,13.6099,2141600.0
2014-11-17 09:50:00,17.02,17.05,17.01,17.04,1302300.0,13.6179,13.6419,13.6099,13.6339,1302300.0
2014-11-17 10:00:00,17.04,17.09,17.03,17.05,1729300.0,13.6339,13.6739,13.6259,13.6419,1729300.0
2014-11-17 10:10:00,17.06,17.12,17.04,17.11,1803000.0,13.6499,13.6979,13.6339,13.6899,1803000.0
2014-11-17 10:20:00,17.11,17.14,17.08,17.11,1327200.0,13.6899,13.7139,13.6659,13.6899,1327200.0
2014-11-17 10:30:00,17.12,17.14,17.1,17.12,924200.0,13.6979,13.7139,13.6819,13.6979,924200.0
2014-11-17 10:40:00,17.11,17.13,17.1,17.12,607000.0,13.6899,13.7059,13.6819,13.6979,607000.0
2014-11-17 10:50:00,17.12,17.12,17.1,17.12,498900.0,13.6979,13.6979,13.6819,13.6979,498900.0
2014-11-17 11:00:00,17.12,17.13,17.11,17.11,885000.0,13.6979,13.7059,13.6899,13.6899,885000.0
2014-11-17 11:10:00,17.12,17.12,17.08,17.1,979100.0,13.6979,13.6979,13.6659,13.6819,979100.0
2014-11-17 11:20:00,17.11,17.11,17.06,17.07,675400.0,13.6899,13.6899,13.6499,13.6579,675400.0
2014-11-17 11:30:00,17.06,17.08,17.05,17.05,1137700.0,13.6499,13.6659,13.6419,13.6419,1137700.0
2014-11-17 11:40:00,17.05,17.07,17.04,17.05,1102600.0,13.6419,13.6579,13.6339,13.6419,1102600.0
2014-11-17 11:50:00,17.05,17.05,17.03,17.03,565500.0,13.6419,13.6419,13.6259,13.6259,565500.0
2014-11-17 12:00:00,17.04,17.05,17.01,17.01,651600.0,13.6339,13.6419,13.6099,13.6099,651600.0
2014-11-17 12:10:00,17.01,17.04,17.01,17.04,559700.0,13.6099,13.6339,13.6099,13.6339,559700.0
2014-11-17 12:20:00,17.04,17.05,17.03,17.04,524500.0,13.6339,13.6419,13.6259,13.6339,524500.0
2014-11-17 12:30:00,17.04,17.05,17.04,17.05,200100.0,13.6339,13.6419,13.6339,13.6419,200100.0
2014-11-17 12:40:00,17.04,17.09,17.04,17.07,1142500.0,13.6339,13.6739,13.6339,13.6579,1142500.0
2014-11-17 12:50:00,17.07,17.09,17.06,17.08,1063100.0,13.6579,13.6739,13.6499,13.6659,1063100.0
2014-11-17 13:00:00,17.07,17.09,17.07,17.08,445200.0,13.6579,13.6739,13.6579,13.6659,445200.0
2014-11-17 13:10:00,17.07,17.09,17.07,17.09,395400.0,13.6579,13.6739,13.6579,13.6739,395400.0
2014-11-17 13:20:00,17.09,17.1,17.08,17.09,451600.0,13.6739,13.6819,13.6659,13.6739,451600.0
2014-11-17 13:30:00,17.1,17.1,17.08,17.08,687300.0,13.6819,13.6819,13.6659,13.6659,687300.0
2014-11-17 13:40:00,17.09,17.09,17.07,17.07,417500.0,13.6739,13.6739,13.6579,13.6579,417500.0
2014-11-17 13:50:00,17.08,17.11,17.07,17.1,698200.0,13.6659,13.6899,13.6579,13.6819,698200.0
2014-11-17 14:00:00,17.1,17.11,17.09,17.1,527500.0,13.6819,13.6899,13.6739,13.6819,527500.0
2014-11-17 14:10:00,17.11,17.13,17.1,17.11,730100.0,13.6899,13.7059,13.6819,13.6899,730100.0
2014-11-17 14:20:00,17.12,17.12,17.1,17.11,520800.0,13.6979,13.6979,13.6819,13.6899,520800.0
2014-11-17 14:30:00,17.11,17.12,17.1,17.12,350100.0,13.6899,13.6979,13.6819,13.6979,350100.0
2014-11-17 14:40:00,17.12,17.13,17.11,17.11,894500.0,13.6979,13.7059,13.6899,13.6899,894500.0
2014-11-17 14:50:00,17.11,17.12,17.1,17.1,666900.0,13.6899,13.6979,13.6819,13.6819,666900.0
2014-11-17 15:00:00,17.1,17.11,17.09,17.11,678600.0,13.6819,13.6899,13.6739,13.6899,678600.0
2014-11-17 15:10:00,17.11,17.11,17.08,17.1,744500.0,13.6899,13.6899,13.6659,13.6819,744500.0
2014-11-17 15:20:00,17.1,17.11,17.09,17.09,528500.0,13.6819,13.6899,13.6739,13.6739,528500.0
2014-11-17 15:30:00,17.09,17.1,17.07,17.07,1436200.0,13.6739,13.6819,13.6579,13.6579,1436200.0
2014-11-17 15:40:00,17.07,17.08,17.07,17.07,1074100.0,13.6579,13.6659,13.6579,13.6579,1074100.0
2014-11-17 15:50:00,17.07,17.08,17.06,17.07,2384300.0,13.6579,13.6659,13.6499,13.6579,2384300.0
2014-11-18 09:30:00,17.07,17.11,17.06,17.11,2229900.0,13.6579,13.6899,13.6499,13.6899,2229900.0
2014-11-18 09:40:00,17.1,17.12,17.08,17.1,1626700.0,13.6819,13.6979,13.6659,13.6819,1626700.0
2014-11-18 09:50:00,17.1,17.12,17.09,17.1,1196600.0,13.6819,13.6979,13.6739,13.6819,1196600.0
2014-11-18 10:00:00,17.11,17.12,17.1,17.12,1146500.0,13.6899,13.6979,13.6819,13.6979,1146500.0
2014-11-18 10:10:00,17.12,17.15,17.11,17.14,1599200.0,13.6979,13.7219,13.6899,13.7139,1599200.0
2014-11-18 10:20:00,17.14,17.15,17.13,17.13,931900.0,13.7139,13.7219,13.7059,13.7059,931900.0
2014-11-18 10:30:00,17.13,17.14,17.11,17.13,1136400.0,13.7059,13.7139,13.6899,13.7059,1136400.0
2014-11-18 10:40:00,17.14,17.19,17.13,17.19,1586000.0,13.7139,13.7539,13.7059,13.7539,1586000.0
2014-11-18 10:50:00,17.19,17.22,17.18,17.2,1647000.0,13.7539,13.7779,13.7459,13.7619,1647000.0
2014-11-18 11:00:00,17.21,17.21,17.19,17.21,791800.0,13.7699,13.7699,13.7539,13.7699,791800.0
2014-11-18 11:10:00,17.2,17.21,17.19,17.2,950100.0,13.7619,13.7699,13.7539,13.7619,950100.0
2014-11-18 11:20:00,17.2,17.2,17.15,17.16,1114300.0,13.7619,13.7619,13.7219,13.7299,1114300.0
2014-11-18 11:30:00,17.16,17.18,17.16,17.16,876500.0,13.7299,13.7459,13.7299,13.7299,876500.0
2014-11-18 11:40:00,17.16,17.17,17.16,17.17,370600.0,13.7299,13.7379,13.7299,13.7379,370600.0
2014-11-18 11:50:00,17.16,17.17,17.15,17.17,729800.0,13.7299,13.7379,13.7219,13.7379,729800.0
2014-11-18 12:00:00,17.17,17.18,17.16,17.18,584400.0,13.7379,13.7459,13.7299,13.7459,584400.0
2014-11-18 12:10:00,17.18,17.2,17.17,17.2,403800.0,13.7459,13.7619,13.7379,13.7619,403800.0
2014-11-18 12:20:00,17.2,17.2,17.19,17.2,366000.0,13.7619,13.7619,13.7539,13.7619,366000.0
2014-11-18 12:30:00,17.2,17.2,17.18,17.18,527600.0,13.7619,13.7619,13.7459,13.7459,527600.0
2014-11-18 12:40:00,17.18,17.2,17.18,17.19,1039700.0,13.7459,13.7619,13.7459,13.7539,1039700.0
2014-11-18 12:50:00,17.18,17.19,17.17,17.17,560300.0,13.7459,13.7539,13.7379,13.7379,560300.0
2014-11-18 13:00:00,17.17,17.18,17.17,17.18,217600.0,13.7379,13.7459,13.7379,13.7459,217600.0
2014-11-18 13:10:00,17.18,17.18,17.15,17.15,428000.0,13.7459,13.7459,13.7219,13.7219,428000.0
2014-11-18 13:20:00,17.15,17.16,17.15,17.15,472700.0,13.7219,13.7299,13.7219,13.7219,472700.0
2014-11-18 13:30:00,17.16,17.16,17.15,17.15,292500.0,13.7299,13.7299,13.7219,13.7219,292500.0
2014-11-18 13:40:00,17.15,17.17,17.15,17.17,508600.0,13.7219,13.7379,13.7219,13.7379,508600.0
2014-11-18 13:50:00,17.17,17.18,17.16,17.18,227200.0,13.7379,13.7459,13.7299,13.7459,227200.0
2014-11-18 14:00:00,17.18,17.19,17.17,17.18,426700.0,13.7459,13.7539,13.7379,13.7459,426700.0
2014-11-18 14:10:00,17.19,17.2,17.18,17.19,759400.0,13.7539,13.7619,13.7459,13.7539,759400.0
2014-11-18 14:20:00,17.19,17.19,17.18,17.19,335800.0,13.7539,13.7539,13.7459,13.7539,335800.0
2014-11-18 14:30:00,17.19,17.19,17.17,17.18,1182900.0,13.7539,13.7539,13.7379,13.7459,1182900.0
2014-11-18 14:40:00,17.18,17.18,17.16,17.18,733000.0,13.7459,13.7459,13.7299,13.7459,733000.0
2014-11-18 14:50:00,17.17,17.18,17.17,17.18,618200.0,13.7379,13.7459,13.7379,13.7459,618200.0
2014-11-18 15:00:00,17.17,17.19,17.17,17.19,617500.0,13.7379,13.7539,13.7379,13.7539,617500.0
2014-11-18 15:10:00,17.19,17.19,17.18,17.19,762100.0,13.7539,13.7539,13.7459,13.7539,762100.0
2014-11-18 15:20:00,17.19,17.19,17.17,17.17,546600.0,13.7539,13.7539,13.7379,13.7379,546600.0
2014-11-18 15:30:00,17.17,17.18,17.15,17.16,961500.0,13.7379,13.7459,13.7219,13.7299,961500.0
2014-11-18 15:40:00,17.15,17.17,17.14,17.17,1792500.0,13.7219,13.7379,13.7139,13.7379,1792500.0
2014-11-18 15:50:00,17.16,17.17,17.14,17.15,2870500.0,13.7299,13.7379,13.7139,13.7219,2870500.0
2014-11-19 09:30:00,17.14,17.15,17.07,17.14,2240700.0,13.7139,13.7219,13.6579,13.7139,2240700.0
2014-11-19 09:40:00,17.14,17.14,17.1,17.11,1213800.0,13.7139,13.7139,13.6819,13.6899,1213800.0
2014-11-19 09:50:00,17.12,17.12,17.07,17.11,1194300.0,13.6979,13.6979,13.6579,13.6899,1194300.0
2014-11-19 10:00:00,17.11,17.11,17.06,17.07,1130200.0,13.6899,13.6899,13.6499,13.6579,1130200.0
2014-11-19 10:10:00,17.07,17.07,17.05,17.07,1045100.0,13.6579,13.6579,13.6419,13.6579,1045100.0
2014-11-19 10:20:00,17.07,17.08,17.05,17.06,802600.0,13.6579,13.6659,13.6419,13.6499,802600.0
2014-11-19 10:30:00,17.06,17.07,17.03,17.04,989800.0,13.6499,13.6579,13.6259,13.6339,989800.0
2014-11-19 10:40:00,17.04,17.05,17.02,17.02,1377400.0,13.6339,13.6419,13.6179,13.6179,1377400.0
2014-11-19 10:50:00,17.02,17.04,17.02,17.02,698100.0,13.6179,13.6339,13.6179,13.6179,698100.0
2014-11-19 11:00:00,17.02,17.05,17.01,17.05,821300.0,13.6179,13.6419,13.6099,13.6419,821300.0
2014-11-19 11:10:00,17.05,17.05,17.03,17.05,498300.0,13.6419,13.6419,13.6259,13.6419,498300.0
2014-11-19 11:20:00,17.05,17.05,17.02,17.03,1019700.0,13.6419,13.6419,13.6179,13.6259,1019700.0
2014-11-19 11:30:00,17.02,17.05,17.02,17.04,980100.0,13.6179,13.6419,13.6179,13.6339,980100.0
2014-11-19 11:40:00,17.05,17.05,17.04,17.05,452900.0,13.6419,13.6419,13.6339,13.6419,452900.0
2014-11-19 11:50:00,17.05,17.05,17.03,17.04,1146400.0,13.6419,13.6419,13.6259,13.6339,1146400.0
2014-11-19 12:00:00,17.05,17.05,17.03,17.04,494600.0,13.6419,13.6419,13.6259,13.6339,494600.0
2014-11-19 12:10:00,17.03,17.04,17.01,17.03,1040700.0,13.6259,13.6339,13.6099,13.6259,1040700.0
2014-11-19 12:20:00,17.03,17.04,17.02,17.04,376400.0,13.6259,13.6339,13.6179,13.6339,376400.0
2014-11-19 12:30:00,17.04,17.05,17.03,17.04,655800.0,13.6339,13.6419,13.6259,13.6339,655800.0
2014-11-19 12:40:00,17.04,17.04,17.01,17.03,892000.0,13.6339,13.6339,13.6099,13.6259,892000.0
2014-11-19 12:50:00,17.03,17.03,17.01,17.02,894400.0,13.6259,13.6259,13.6099,13.6179,894400.0
2014-11-19 13:00:00,17.03,17.04,17.01,17.02,987100.0,13.6259,13.6339,13.6099,13.6179,987100.0
2014-11-19 13:10:00,17.03,17.03,17.01,17.02,501600.0,13.6259,13.6259,13.6099,13.6179,501600.0
2014-11-19 13:20:00,17.02,17.03,17.01,17.03,885300.0,13.6179,13.6259,13.6099,13.6259,885300.0
2014-11-19 13:30:00,17.03,17.03,17.02,17.03,268800.0,13.6259,13.6259,13.6179,13.6259,268800.0
2014-11-19 13:40:00,17.03,17.05,17.02,17.04,1597000.0,13.6259,13.6419,13.6179,13.6339,1597000.0
2014-11-19 13:50:00,17.03,17.06,17.03,17.03,1531800.0,13.6259,13.6499,13.6259,13.6259,1531800.0
2014-11-19 14:00:00,17.04,17.09,17.02,17.07,2250900.0,13.6339,13.6739,13.6179,13.6579,2250900.0
2014-11-19 14:10:00,17.07,17.08,17.04,17.06,799000.0,13.6579,13.6659,13.6339,13.6499,799000.0
2014-11-19 14:20:00,17.06,17.06,17.01,17.02,770500.0,13.6499,13.6499,13.6099,13.6179,770500.0
2014-11-19 14:30:00,17.02,17.04,17.01,17.02,1275900.0,13.6179,13.6339,13.6099,13.6179,1275900.0
2014-11-19 14:40:00,17.03,17.03,17.01,17.02,1026700.0,13.6259,13.6259,13.6099,13.6179,1026700.0
2014-11-19 14:50:00,17.02,17.05,17.01,17.05,658100.0,13.6179,13.6419,13.6099,13.6419,658100.0
2014-11-19 15:00:00,17.05,17.05,17.03,17.03,625200.0,13.6419,13.6419,13.6259,13.6259,625200.0
2014-11-19 15:10:00,17.04,17.06,17.03,17.05,1103300.0,13.6339,13.6499,13.6259,13.6419,1103300.0
2014-11-19 15:20:00,17.05,17.08,17.05,17.08,1090000.0,13.6419,13.6659,13.6419,13.6659,1090000.0
2014-11-19 15:30:00,17.07,17.09,17.07,17.08,1257100.0,13.6579,13.6739,13.6579,13.6659,1257100.0
2014-11-19 15:40:00,17.08,17.09,17.07,17.07,2077400.0,13.6659,13.6739,13.6579,13.6579,2077400.0
2014-11-19 15:50:00,17.07,17.08,17.04,17.06,3627000.0,13.6579,13.6659,13.6339,13.6499,3627000.0
2014-11-20 09:30:00,16.96,16.98,16.83,16.96,5230800.0,13.5699,13.5859,13.4658,13.5699,5230800.0
2014-11-20 09:40:00,16.96,16.98,16.93,16.96,2003600.0,13.5699,13.5859,13.5459,13.5699,2003600.0
2014-11-20 09:50:00,16.96,16.98,16.94,16.95,1575900.0,13.5699,13.5859,13.5539,13.5619,1575900.0
2014-11-20 10:00:00,16.95,17.0,16.94,17.0,2007600.0,13.5619,13.6019,13.5539,13.6019,2007600.0
2014-11-20 10:10:00,17.0,17.0,16.96,16.96,2750800.0,13.6019,13.6019,13.5699,13.5699,2750800.0
2014-11-20 10:20:00,16.97,16.99,16.96,16.98,535200.0,13.5779,13.5939,13.5699,13.5859,535200.0
2014-11-20 10:30:00,16.99,17.0,16.97,17.0,1124100.0,13.5939,13.6019,13.5779,13.6019,1124100.0
2014-11-20 10:40:00,17.0,17.0,16.98,16.99,1829900.0,13.6019,13.6019,13.5859,13.5939,1829900.0
2014-11-20 10:50:00,16.99,16.99,16.98,16.98,577800.0,13.5939,13.5939,13.5859,13.5859,577800.0
2014-11-20 11:00:00,16.99,16.99,16.97,16.98,1056400.0,13.5939,13.5939,13.5779,13.5859,1056400.0
2014-11-20 11:10:00,16.98,17.0,16.97,16.98,1962800.0,13.5859,13.6019,13.5779,13.5859,1962800.0
2014-11-20 11:20:00,16.99,17.01,16.98,17.01,1437100.0,13.5939,13.6099,13.5859,13.6099,1437100.0
2014-11-20 11:30:00,17.01,17.01,16.99,17.0,1176500.0,13.6099,13.6099,13.5939,13.6019,1176500.0
2014-11-20 11:40:00,17.0,17.0,16.98,17.0,1120200.0,13.6019,13.6019,13.5859,13.6019,1120200.0
2014-11-20 11:50:00,17.0,17.0,16.98,16.98,530000.0,13.6019,13.6019,13.5859,13.5859,530000.0
2014-11-20 12:00:00,16.98,16.99,16.96,16.97,989100.0,13.5859,13.5939,13.5699,13.5779,989100.0
2014-11-20 12:10:00,16.98,17.0,16.97,17.0,635800.0,13.5859,13.6019,13.5779,13.6019,635800.0
2014-11-20 12:20:00,17.0,17.0,16.99,17.0,501200.0,13.6019,13.6019,13.5939,13.6019,501200.0
2014-11-20 12:30:00,17.0,17.01,16.99,17.0,967600.0,13.6019,13.6099,13.5939,13.6019,967600.0
2014-11-20 12:40:00,17.0,17.0,16.98,16.98,590000.0,13.6019,13.6019,13.5859,13.5859,590000.0
2014-11-20 12:50:00,16.98,16.99,16.97,16.98,813100.0,13.5859,13.5939,13.5779,13.5859,813100.0
2014-11-20 13:00:00,16.98,16.99,16.97,16.98,591700.0,13.5859,13.5939,13.5779,13.5859,591700.0
2014-11-20 13:10:00,16.98,16.99,16.96,16.96,777800.0,13.5859,13.5939,13.5699,13.5699,777800.0
2014-11-20 13:20:00,16.96,16.97,16.95,16.96,953600.0,13.5699,13.5779,13.5619,13.5699,953600.0
2014-11-20 13:30:00,16.95,16.96,16.95,16.95,471000.0,13.5619,13.5699,13.5619,13.5619,471000.0
2014-11-20 13:40:00,16.96,16.98,16.95,16.97,985000.0,13.5699,13.5859,13.5619,13.5779,985000.0
2014-11-20 13:50:00,16.97,16.98,16.96,16.96,513100.0,13.5779,13.5859,13.5699,13.5699,513100.0
2014-11-20 14:00:00,16.97,16.98,16.96,16.98,1127200.0,13.5779,13.5859,13.5699,13.5859,1127200.0
2014-11-20 14:10:00,16.98,16.98,16.97,16.97,722600.0,13.5859,13.5859,13.5779,13.5779,722600.0
2014-11-20 14:20:00,16.98,17.0,16.97,16.98,1006900.0,13.5859,13.6019,13.5779,13.5859,1006900.0
2014-11-20 14:30:00,16.98,16.99,16.97,16.98,445500.0,13.5859,13.5939,13.5779,13.5859,445500.0
2014-11-20 14:40:00,16.98,16.99,16.98,16.98,239700.0,13.5859,13.5939,13.5859,13.5859,239700.0
2014-11-20 14:50:00,16.98,17.0,16.98,17.0,783800.0,13.5859,13.6019,13.5859,13.6019,783800.0
2014-11-20 15:00:00,17.0,17.0,16.97,16.98,659800.0,13.6019,13.6019,13.5779,13.5859,659800.0
2014-11-20 15:10:00,16.98,16.98,16.97,16.98,292900.0,13.5859,13.5859,13.5779,13.5859,292900.0
2014-11-20 15:20:00,16.98,16.99,16.96,16.97,1821200.0,13.5859,13.5939,13.5699,13.5779,1821200.0
2014-11-20 15:30:00,16.97,16.99,16.97,16.98,865700.0,13.5779,13.5939,13.5779,13.5859,865700.0
2014-11-20 15:40:00,16.98,16.99,16.97,16.98,1826600.0,13.5859,13.5939,13.5779,13.5859,1826600.0
2014-11-20 15:50:00,16.98,17.0,16.97,17.0,2081900.0,13.5859,13.6019,13.5779,13.6019,2081900.0
2014-11-21 09:30:00,17.15,17.16,17.12,17.14,6594200.0,13.7219,13.7299,13.6979,13.7139,6594200.0
2014-11-21 09:40:00,17.14,17.16,17.09,17.12,2804500.0,13.7139,13.7299,13.6739,13.6979,2804500.0
2014-11-21 09:50:00,17.12,17.14,17.11,17.14,1286800.0,13.6979,13.7139,13.6899,13.7139,1286800.0
2014-11-21 10:00:00,17.14,17.16,17.12,17.13,2097500.0,13.7139,13.7299,13.6979,13.7059,2097500.0
2014-11-21 10:10:00,17.13,17.15,17.13,17.14,1834200.0,13.7059,13.7219,13.7059,13.7139,1834200.0
2014-11-21 10:20:00,17.14,17.15,17.12,17.13,1158800.0,13.7139,13.7219,13.6979,13.7059,1158800.0
2014-11-21 10:30:00,17.13,17.16,17.12,17.16,1219000.0,13.7059,13.7299,13.6979,13.7299,1219000.0
2014-11-21 10:40:00,17.15,17.16,17.14,17.16,1281000.0,13.7219,13.7299,13.7139,13.7299,1281000.0
2014-11-21 10:50:00,17.16,17.19,17.15,17.16,2419800.0,13.7299,13.7539,13.7219,13.7299,2419800.0
2014-11-21 11:00:00,17.17,17.18,17.15,17.15,1846500.0,13.7379,13.7459,13.7219,13.7219,1846500.0
2014-11-21 11:10:00,17.16,17.17,17.15,17.17,937700.0,13.7299,13.7379,13.7219,13.7379,937700.0
2014-11-21 11:20:00,17.16,17.17,17.15,17.15,816200.0,13.7299,13.7379,13.7219,13.7219,816200.0
2014-11-21 11:30:00,17.16,17.16,17.14,17.14,784800.0,13.7299,13.7299,13.7139,13.7139,784800.0
2014-11-21 11:40:00,17.15,17.16,17.14,17.16,1040500.0,13.7219,13.7299,13.7139,13.7299,1040500.0
2014-11-21 11:50:00,17.16,17.16,17.15,17.16,961600.0,13.7299,13.7299,13.7219,13.7299,961600.0
2014-11-21 12:00:00,17.16,17.18,17.15,17.18,1366500.0,13.7299,13.7459,13.7219,13.7459,1366500.0
2014-11-21 12:10:00,17.18,17.18,17.15,17.16,1073400.0,13.7459,13.7459,13.7219,13.7299,1073400.0
2014-11-21 12:20:00,17.16,17.17,17.14,17.14,949800.0,13.7299,13.7379,13.7139,13.7139,949800.0
2014-11-21 12:30:00,17.14,17.16,17.13,17.14,1354400.0,13.7139,13.7299,13.7059,13.7139,1354400.0
2014-11-21 12:40:00,17.14,17.15,17.14,17.14,212100.0,13.7139,13.7219,13.7139,13.7139,212100.0
2014-11-21 12:50:00,17.14,17.15,17.13,17.13,499600.0,13.7139,13.7219,13.7059,13.7059,499600.0
2014-11-21 13:00:00,17.14,17.14,17.1,17.12,1571500.0,13.7139,13.7139,13.6819,13.6979,1571500.0
2014-11-21 13:10:00,17.12,17.13,17.1,17.11,439100.0,13.6979,13.7059,13.6819,13.6899,439100.0
2014-11-21 13:20:00,17.11,17.13,17.1,17.1,818300.0,13.6899,13.7059,13.6819,13.6819,818300.0
2014-11-21 13:30:00,17.1,17.13,17.1,17.12,764900.0,13.6819,13.7059,13.6819,13.6979,764900.0
2014-11-21 13:40:00,17.13,17.14,17.12,17.14,728500.0,13.7059,13.7139,13.6979,13.7139,728500.0
2014-11-21 13:50:00,17.14,17.14,17.12,17.12,712300.0,13.7139,13.7139,13.6979,13.6979,712300.0
2014-11-21 14:00:00,17.12,17.13,17.1,17.1,1042600.0,13.6979,13.7059,13.6819,13.6819,1042600.0
2014-11-21 14:10:00,17.1,17.11,17.09,17.09,623000.0,13.6819,13.6899,13.6739,13.6739,623000.0
2014-11-21 14:20:00,17.09,17.1,17.06,17.07,1526700.0,13.6739,13.6819,13.6499,13.6579,1526700.0
2014-11-21 14:30:00,17.07,17.08,17.06,17.07,1057600.0,13.6579,13.6659,13.6499,13.6579,1057600.0
2014-11-21 14:40:00,17.07,17.09,17.06,17.08,1382100.0,13.6579,13.6739,13.6499,13.6659,1382100.0
2014-11-21 14:50:00,17.08,17.08,17.07,17.07,699700.0,13.6659,13.6659,13.6579,13.6579,699700.0
2014-11-21 15:00:00,17.07,17.11,17.07,17.1,1651000.0,13.6579,13.6899,13.6579,13.6819,1651000.0
2014-11-21 15:10:00,17.09,17.11,17.09,17.1,1044000.0,13.6739,13.6899,13.6739,13.6819,1044000.0
2014-11-21 15:20:00,17.1,17.1,17.08,17.08,1243300.0,13.6819,13.6819,13.6659,13.6659,1243300.0
2014-11-21 15:30:00,17.09,17.11,17.08,17.11,1458300.0,13.6739,13.6899,13.6659,13.6899,1458300.0
2014-11-21 15:40:00,17.11,17.12,17.1,17.11,2616600.0,13.6899,13.6979,13.6819,13.6899,2616600.0
2014-11-21 15:50:00,17.11,17.11,17.1,17.1,3364100.0,13.6899,13.6899,13.6819,13.6819,3364100.0
2014-11-24 09:30:00,17.16,17.28,17.15,17.27,5726900.0,13.7299,13.8259,13.7219,13.8179,5726900.0
2014-11-24 09:40:00,17.27,17.27,17.22,17.23,2628400.0,13.8179,13.8179,13.7779,13.7859,2628400.0
2014-11-24 09:50:00,17.23,17.25,17.23,17.24,1292300.0,13.7859,13.8019,13.7859,13.7939,1292300.0
2014-11-24 10:00:00,17.23,17.25,17.22,17.23,1615500.0,13.7859,13.8019,13.7779,13.7859,1615500.0
2014-11-24 10:10:00,17.23,17.24,17.21,17.23,1309100.0,13.7859,13.7939,13.7699,13.7859,1309100.0
2014-11-24 10:20:00,17.24,17.25,17.22,17.23,751000.0,13.7939,13.8019,13.7779,13.7859,751000.0
2014-11-24 10:30:00,17.23,17.23,17.2,17.21,1147900.0,13.7859,13.7859,13.7619,13.7699,1147900.0
2014-11-24 10:40:00,17.21,17.22,17.2,17.2,1418500.0,13.7699,13.7779,13.7619,13.7619,1418500.0
2014-11-24 10:50:00,17.21,17.21,17.18,17.19,1010900.0,13.7699,13.7699,13.7459,13.7539,1010900.0
2014-11-24 11:00:00,17.18,17.19,17.16,17.17,1329100.0,13.7459,13.7539,13.7299,13.7379,1329100.0
2014-11-24 11:10:00,17.16,17.17,17.15,17.17,1130100.0,13.7299,13.7379,13.7219,13.7379,1130100.0
2014-11-24 11:20:00,17.15,17.16,17.14,17.14,607600.0,13.7219,13.7299,13.7139,13.7139,607600.0
2014-11-24 11:30:00,17.14,17.17,17.14,17.15,1344000.0,13.7139,13.7379,13.7139,13.7219,1344000.0
2014-11-24 11:40:00,17.14,17.16,17.14,17.15,713200.0,13.7139,13.7299,13.7139,13.7219,713200.0
2014-11-24 11:50:00,17.14,17.16,17.14,17.16,296400.0,13.7139,13.7299,13.7139,13.7299,296400.0
2014-11-24 12:00:00,17.15,17.16,17.14,17.15,711300.0,13.7219,13.7299,13.7139,13.7219,711300.0
2014-11-24 12:10:00,17.15,17.16,17.13,17.14,831200.0,13.7219,13.7299,13.7059,13.7139,831200.0
2014-11-24 12:20:00,17.13,17.15,17.13,17.15,775800.0,13.7059,13.7219,13.7059,13.7219,775800.0
2014-11-24 12:30:00,17.14,17.15,17.13,17.14,655800.0,13.7139,13.7219,13.7059,13.7139,655800.0
2014-11-24 12:40:00,17.14,17.14,17.12,17.13,633900.0,13.7139,13.7139,13.6979,13.7059,633900.0
2014-11-24 12:50:00,17.13,17.13,17.09,17.1,1446100.0,13.7059,13.7059,13.6739,13.6819,1446100.0
2014-11-24 13:00:00,17.09,17.1,17.09,17.09,662700.0,13.6739,13.6819,13.6739,13.6739,662700.0
2014-11-24 13:10:00,17.1,17.11,17.08,17.11,1036200.0,13.6819,13.6899,13.6659,13.6899,1036200.0
2014-11-24 13:20:00,17.11,17.11,17.1,17.1,227500.0,13.6899,13.6899,13.6819,13.6819,227500.0
2014-11-24 13:30:00,17.11,17.11,17.1,17.11,346200.0,13.6899,13.6899,13.6819,13.6899,346200.0
2014-11-24 13:40:00,17.1,17.13,17.1,17.13,943900.0,13.6819,13.7059,13.6819,13.7059,943900.0
2014-11-24 13:50:00,17.13,17.14,17.12,17.14,401100.0,13.7059,13.7139,13.6979,13.7139,401100.0
2014-11-24 14:00:00,17.14,17.16,17.13,17.15,1035900.0,13.7139,13.7299,13.7059,13.7219,1035900.0
2014-11-24 14:10:00,17.16,17.16,17.14,17.15,495300.0,13.7299,13.7299,13.7139,13.7219,495300.0
2014-11-24 14:20:00,17.15,17.16,17.14,17.16,371100.0,13.7219,13.7299,13.7139,13.7299,371100.0
2014-11-24 14:30:00,17.15,17.17,17.14,17.15,1221500.0,13.7219,13.7379,13.7139,13.7219,1221500.0
2014-11-24 14:40:00,17.14,17.16,17.14,17.16,435200.0,13.7139,13.7299,13.7139,13.7299,435200.0
2014-11-24 14:50:00,17.16,17.16,17.14,17.14,656400.0,13.7299,13.7299,13.7139,13.7139,656400.0
2014-11-24 15:00:00,17.14,17.16,17.14,17.15,636400.0,13.7139,13.7299,13.7139,13.7219,636400.0
2014-11-24 15:10:00,17.16,17.16,17.14,17.14,408800.0,13.7299,13.7299,13.7139,13.7139,408800.0
2014-11-24 15:20:00,17.14,17.16,17.14,17.15,655800.0,13.7139,13.7299,13.7139,13.7219,655800.0
2014-11-24 15:30:00,17.16,17.17,17.15,17.16,1260600.0,13.7299,13.7379,13.7219,13.7299,1260600.0
2014-11-24 15:40:00,17.16,17.19,17.15,17.19,2435200.0,13.7299,13.7539,13.7219,13.7539,2435200.0
2014-11-24 15:50:00,17.19,17.21,17.18,17.19,3711100.0,13.7539,13.7699,13.7459,13.7539,3711100.0
2014-11-25 09:30:00,17.23,17.26,17.2,17.21,2529600.0,13.7859,13.8099,13.7619,13.7699,2529600.0
2014-11-25 09:40:00,17.22,17.22,17.16,17.19,1555600.0,13.7779,13.7779,13.7299,13.7539,1555600.0
2014-11-25 09:50:00,17.18,17.19,17.16,17.16,1201900.0,13.7459,13.7539,13.7299,13.7299,1201900.0
2014-11-25 10:00:00,17.16,17.17,17.14,17.14,1395700.0,13.7299,13.7379,13.7139,13.7139,1395700.0
2014-11-25 10:10:00,17.14,17.17,17.14,17.15,2113400.0,13.7139,13.7379,13.7139,13.7219,2113400.0
2014-11-25 10:20:00,17.15,17.18,17.15,17.17,1067600.0,13.7219,13.7459,13.7219,13.7379,1067600.0
2014-11-25 10:30:00,17.17,17.19,17.15,17.16,1914100.0,13.7379,13.7539,13.7219,13.7299,1914100.0
2014-11-25 10:40:00,17.16,17.16,17.11,17.13,2254400.0,13.7299,13.7299,13.6899,13.7059,2254400.0
2014-11-25 10:50:00,17.13,17.14,17.12,17.13,713900.0,13.7059,13.7139,13.6979,13.7059,713900.0
2014-11-25 11:00:00,17.12,17.14,17.1,17.1,1061000.0,13.6979,13.7139,13.6819,13.6819,1061000.0
2014-11-25 11:10:00,17.1,17.11,17.08,17.09,1251900.0,13.6819,13.6899,13.6659,13.6739,1251900.0
2014-11-25 11:20:00,17.09,17.1,17.08,17.09,1097800.0,13.6739,13.6819,13.6659,13.6739,1097800.0
2014-11-25 11:30:00,17.09,17.11,17.08,17.1,1733300.0,13.6739,13.6899,13.6659,13.6819,1733300.0
2014-11-25 11:40:00,17.1,17.13,17.1,17.12,645900.0,13.6819,13.7059,13.6819,13.6979,645900.0
2014-11-25 11:50:00,17.12,17.13,17.11,17.13,271800.0,13.6979,13.7059,13.6899,13.7059,271800.0
2014-11-25 12:00:00,17.13,17.15,17.13,17.14,501700.0,13.7059,13.7219,13.7059,13.7139,501700.0
2014-11-25 12:10:00,17.14,17.15,17.14,17.14,418300.0,13.7139,13.7219,13.7139,13.7139,418300.0
2014-11-25 12:20:00,17.14,17.15,17.12,17.12,1014800.0,13.7139,13.7219,13.6979,13.6979,1014800.0
2014-11-25 12:30:00,17.12,17.13,17.11,17.12,835500.0,13.6979,13.7059,13.6899,13.6979,835500.0
2014-11-25 12:40:00,17.13,17.14,17.12,17.12,736800.0,13.7059,13.7139,13.6979,13.6979,736800.0
2014-11-25 12:50:00,17.13,17.13,17.12,17.13,367800.0,13.7059,13.7059,13.6979,13.7059,367800.0
2014-11-25 13:00:00,17.13,17.13,17.11,17.11,320700.0,13.7059,13.7059,13.6899,13.6899,320700.0
2014-11-25 13:10:00,17.11,17.12,17.1,17.1,429000.0,13.6899,13.6979,13.6819,13.6819,429000.0
2014-11-25 13:20:00,17.1,17.12,17.1,17.12,613800.0,13.6819,13.6979,13.6819,13.6979,613800.0
2014-11-25 13:30:00,17.12,17.12,17.1,17.1,316800.0,13.6979,13.6979,13.6819,13.6819,316800.0
2014-11-25 13:40:00,17.11,17.11,17.1,17.11,188100.0,13.6899,13.6899,13.6819,13.6899,188100.0
2014-11-25 13:50:00,17.11,17.12,17.1,17.12,813800.0,13.6899,13.6979,13.6819,13.6979,813800.0
2014-11-25 14:00:00,17.12,17.12,17.1,17.12,1049800.0,13.6979,13.6979,13.6819,13.6979,1049800.0
2014-11-25 14:10:00,17.11,17.12,17.09,17.1,1243800.0,13.6899,13.6979,13.6739,13.6819,1243800.0
2014-11-25 14:20:00,17.1,17.12,17.09,17.11,700100.0,13.6819,13.6979,13.6739,13.6899,700100.0
2014-11-25 14:30:00,17.11,17.12,17.11,17.11,183500.0,13.6899,13.6979,13.6899,13.6899,183500.0
2014-11-25 14:40:00,17.11,17.12,17.09,17.11,700300.0,13.6899,13.6979,13.6739,13.6899,700300.0
2014-11-25 14:50:00,17.11,17.11,17.09,17.11,699200.0,13.6899,13.6899,13.6739,13.6899,699200.0
2014-11-25 15:00:00,17.11,17.13,17.1,17.12,631100.0,13.6899,13.7059,13.6819,13.6979,631100.0
2014-11-25 15:10:00,17.12,17.12,17.11,17.11,397400.0,13.6979,13.6979,13.6899,13.6899,397400.0
2014-11-25 15:20:00,17.12,17.12,17.11,17.11,534800.0,13.6979,13.6979,13.6899,13.6899,534800.0
2014-11-25 15:30:00,17.12,17.12,17.1,17.1,772700.0,13.6979,13.6979,13.6819,13.6819,772700.0
2014-11-25 15:40:00,17.11,17.11,17.1,17.11,1404100.0,13.6899,13.6899,13.6819,13.6899,1404100.0
2014-11-25 15:50:00,17.11,17.12,17.1,17.11,2550900.0,13.6899,13.6979,13.6819,13.6899,2550900.0
2014-11-26 09:30:00,17.12,17.15,17.07,17.11,2113100.0,13.6979,13.7219,13.6579,13.6899,2113100.0
2014-11-26 09:40:00,17.1,17.11,17.06,17.08,1827300.0,13.6819,13.6899,13.6499,13.6659,1827300.0
2014-11-26 09:50:00,17.08,17.1,17.07,17.1,889600.0,13.6659,13.6819,13.6579,13.6819,889600.0
2014-11-26 10:00:00,17.1,17.11,17.07,17.09,851800.0,13.6819,13.6899,13.6579,13.6739,851800.0
2014-11-26 10:10:00,17.09,17.1,17.08,17.09,476900.0,13.6739,13.6819,13.6659,13.6739,476900.0
2014-11-26 10:20:00,17.09,17.1,17.08,17.1,820100.0,13.6739,13.6819,13.6659,13.6819,820100.0
2014-11-26 10:30:00,17.09,17.1,17.07,17.08,928000.0,13.6739,13.6819,13.6579,13.6659,928000.0
2014-11-26 10:40:00,17.07,17.08,17.06,17.07,492100.0,13.6579,13.6659,13.6499,13.6579,492100.0
2014-11-26 10:50:00,17.07,17.07,17.06,17.07,329500.0,13.6579,13.6579,13.6499,13.6579,329500.0
2014-11-26 11:00:00,17.07,17.07,17.05,17.06,720500.0,13.6579,13.6579,13.6419,13.6499,720500.0
2014-11-26 11:10:00,17.05,17.06,17.05,17.05,518100.0,13.6419,13.6499,13.6419,13.6419,518100.0
2014-11-26 11:20:00,17.05,17.06,17.04,17.05,656100.0,13.6419,13.6499,13.6339,13.6419,656100.0
2014-11-26 11:30:00,17.05,17.06,17.04,17.05,935700.0,13.6419,13.6499,13.6339,13.6419,935700.0
2014-11-26 11:40:00,17.05,17.06,17.05,17.06,254100.0,13.6419,13.6499,13.6419,13.6499,254100.0
2014-11-26 11:50:00,17.06,17.07,17.05,17.07,532100.0,13.6499,13.6579,13.6419,13.6579,532100.0
2014-11-26 12:00:00,17.07,17.07,17.06,17.07,204200.0,13.6579,13.6579,13.6499,13.6579,204200.0
2014-11-26 12:10:00,17.07,17.07,17.06,17.07,208600.0,13.6579,13.6579,13.6499,13.6579,208600.0
2014-11-26 12:20:00,17.07,17.07,17.06,17.07,389300.0,13.6579,13.6579,13.6499,13.6579,389300.0
2014-11-26 12:30:00,17.07,17.07,17.06,17.07,237800.0,13.6579,13.6579,13.6499,13.6579,237800.0
2014-11-26 12:40:00,17.06,17.07,17.05,17.05,410300.0,13.6499,13.6579,13.6419,13.6419,410300.0
2014-11-26 12:50:00,17.05,17.06,17.05,17.05,197600.0,13.6419,13.6499,13.6419,13.6419,197600.0
2014-11-26 13:00:00,17.06,17.06,17.05,17.05,147500.0,13.6499,13.6499,13.6419,13.6419,147500.0
2014-11-26 13:10:00,17.05,17.06,17.05,17.06,229100.0,13.6419,13.6499,13.6419,13.6499,229100.0
2014-11-26 13:20:00,17.05,17.07,17.05,17.07,499200.0,13.6419,13.6579,13.6419,13.6579,499200.0
2014-11-26 13:30:00,17.07,17.07,17.06,17.07,164800.0,13.6579,13.6579,13.6499,13.6579,164800.0
2014-11-26 13:40:00,17.07,17.07,17.06,17.06,209500.0,13.6579,13.6579,13.6499,13.6499,209500.0
2014-11-26 13:50:00,17.07,17.07,17.05,17.05,360800.0,13.6579,13.6579,13.6419,13.6419,360800.0
2014-11-26 14:00:00,17.06,17.06,17.05,17.05,201800.0,13.6499,13.6499,13.6419,13.6419,201800.0
2014-11-26 14:10:00,17.05,17.06,17.05,17.06,317900.0,13.6419,13.6499,13.6419,13.6499,317900.0
2014-11-26 14:20:00,17.06,17.07,17.05,17.07,416600.0,13.6499,13.6579,13.6419,13.6579,416600.0
2014-11-26 14:30:00,17.07,17.08,17.06,17.07,280900.0,13.6579,13.6659,13.6499,13.6579,280900.0
2014-11-26 14:40:00,17.07,17.08,17.07,17.07,178300.0,13.6579,13.6659,13.6579,13.6579,178300.0
2014-11-26 14:50:00,17.07,17.08,17.07,17.07,175200.0,13.6579,13.6659,13.6579,13.6579,175200.0
2014-11-26 15:00:00,17.07,17.08,17.07,17.07,505800.0,13.6579,13.6659,13.6579,13.6579,505800.0
2014-11-26 15:10:00,17.07,17.08,17.07,17.08,419200.0,13.6579,13.6659,13.6579,13.6659,419200.0
2014-11-26 15:20:00,17.07,17.08,17.07,17.08,278300.0,13.6579,13.6659,13.6579,13.6659,278300.0
2014-11-26 15:30:00,17.08,17.08,17.07,17.08,515000.0,13.6659,13.6659,13.6579,13.6659,515000.0
2014-11-26 15:40:00,17.07,17.08,17.07,17.07,1001500.0,13.6579,13.6659,13.6579,13.6579,1001500.0
2014-11-26 15:50:00,17.07,17.12,17.07,17.11,3054300.0,13.6579,13.6979,13.6579,13.6899,3054300.0
2014-11-28 09:30:00,17.07,17.15,17.07,17.14,2951600.0,13.6579,13.7219,13.6579,13.7139,2951600.0
2014-11-28 09:40:00,17.15,17.15,17.12,17.13,1118800.0,13.7219,13.7219,13.6979,13.7059,1118800.0
2014-11-28 09:50:00,17.14,17.14,17.11,17.12,1418400.0,13.7139,13.7139,13.6899,13.6979,1418400.0
2014-11-28 10:00:00,17.12,17.13,17.1,17.11,1429600.0,13.6979,13.7059,13.6819,13.6899,1429600.0
2014-11-28 10:10:00,17.1,17.12,17.09,17.11,961800.0,13.6819,13.6979,13.6739,13.6899,961800.0
2014-11-28 10:20:00,17.11,17.11,17.08,17.09,772500.0,13.6899,13.6899,13.6659,13.6739,772500.0
2014-11-28 10:30:00,17.09,17.09,17.06,17.08,736500.0,13.6739,13.6739,13.6499,13.6659,736500.0
2014-11-28 10:40:00,17.09,17.09,17.06,17.07,664000.0,13.6739,13.6739,13.6499,13.6579,664000.0
2014-11-28 10:50:00,17.07,17.07,17.06,17.07,429400.0,13.6579,13.6579,13.6499,13.6579,429400.0
2014-11-28 11:00:00,17.07,17.07,17.05,17.07,974600.0,13.6579,13.6579,13.6419,13.6579,974600.0
2014-11-28 11:10:00,17.07,17.07,17.05,17.06,656100.0,13.6579,13.6579,13.6419,13.6499,656100.0
2014-11-28 11:20:00,17.07,17.07,17.06,17.07,612300.0,13.6579,13.6579,13.6499,13.6579,612300.0
2014-11-28 11:30:00,17.07,17.08,17.06,17.08,881900.0,13.6579,13.6659,13.6499,13.6659,881900.0
2014-11-28 11:40:00,17.08,17.08,17.06,17.07,441800.0,13.6659,13.6659,13.6499,13.6579,441800.0
2014-11-28 11:50:00,17.07,17.07,17.06,17.06,352200.0,13.6579,13.6579,13.6499,13.6499,352200.0
2014-11-28 12:00:00,17.06,17.07,17.04,17.04,759800.0,13.6499,13.6579,13.6339,13.6339,759800.0
2014-11-28 12:10:00,17.05,17.05,17.03,17.05,465500.0,13.6419,13.6419,13.6259,13.6419,465500.0
2014-11-28 12:20:00,17.05,17.05,17.03,17.04,562900.0,13.6419,13.6419,13.6259,13.6339,562900.0
2014-11-28 12:30:00,17.04,17.05,17.03,17.03,660500.0,13.6339,13.6419,13.6259,13.6259,660500.0
2014-11-28 12:40:00,17.03,17.05,17.03,17.05,1098400.0,13.6259,13.6419,13.6259,13.6419,1098400.0
2014-11-28 12:50:00,17.05,17.06,17.03,17.05,2217900.0,13.6419,13.6499,13.6259,13.6419,2217900.0
2014-12-01 09:30:00,16.92,16.94,16.88,16.89,3790100.0,13.5379,13.5539,13.5058,13.5138,3790100.0
2014-12-01 09:40:00,16.9,16.92,16.85,16.85,2309600.0,13.5219,13.5379,13.4818,13.4818,2309600.0
2014-12-01 09:50:00,16.85,16.86,16.79,16.83,3021900.0,13.4818,13.4898,13.4338,13.4658,3021900.0
2014-12-01 10:00:00,16.83,16.86,16.8,16.8,1354400.0,13.4658,13.4898,13.4418,13.4418,1354400.0
2014-12-01 10:10:00,16.81,16.82,16.78,16.8,2245900.0,13.4498,13.4578,13.4258,13.4418,2245900.0
2014-12-01 10:20:00,16.81,16.86,16.8,16.84,1708500.0,13.4498,13.4898,13.4418,13.4738,1708500.0
2014-12-01 10:30:00,16.84,16.84,16.78,16.8,1313400.0,13.4738,13.4738,13.4258,13.4418,1313400.0
2014-12-01 10:40:00,16.79,16.8,16.77,16.77,1671900.0,13.4338,13.4418,13.4178,13.4178,1671900.0
2014-12-01 10:50:00,16.77,16.78,16.75,16.76,1365900.0,13.4178,13.4258,13.4018,13.4098,1365900.0
2014-12-01 11:00:00,16.76,16.77,16.73,16.76,3564900.0,13.4098,13.4178,13.3858,13.4098,3564900.0
2014-12-01 11:10:00,16.76,16.79,16.75,16.79,1721000.0,13.4098,13.4338,13.4018,13.4338,1721000.0
2014-12-01 11:20:00,16.79,16.82,16.77,16.78,1357900.0,13.4338,13.4578,13.4178,13.4258,1357900.0
2014-12-01 11:30:00,16.78,16.79,16.76,16.77,891600.0,13.4258,13.4338,13.4098,13.4178,891600.0
2014-12-01 11:40:00,16.77,16.78,16.76,16.77,707300.0,13.4178,13.4258,13.4098,13.4178,707300.0
2014-12-01 11:50:00,16.77,16.77,16.75,16.76,483200.0,13.4178,13.4178,13.4018,13.4098,483200.0
2014-12-01 12:00:00,16.76,16.76,16.75,16.75,503900.0,13.4098,13.4098,13.4018,13.4018,503900.0
2014-12-01 12:10:00,16.75,16.78,16.75,16.76,785400.0,13.4018,13.4258,13.4018,13.4098,785400.0
2014-12-01 12:20:00,16.76,16.77,16.75,16.75,621900.0,13.4098,13.4178,13.4018,13.4018,621900.0
2014-12-01 12:30:00,16.76,16.77,16.75,16.76,841300.0,13.4098,13.4178,13.4018,13.4098,841300.0
2014-12-01 12:40:00,16.76,16.77,16.76,16.77,483100.0,13.4098,13.4178,13.4098,13.4178,483100.0
2014-12-01 12:50:00,16.77,16.82,16.76,16.82,1006200.0,13.4178,13.4578,13.4098,13.4578,1006200.0
2014-12-01 13:00:00,16.81,16.83,16.81,16.81,1033200.0,13.4498,13.4658,13.4498,13.4498,1033200.0
2014-12-01 13:10:00,16.81,16.85,16.81,16.85,1069700.0,13.4498,13.4818,13.4498,13.4818,1069700.0
2014-12-01 13:20:00,16.85,16.85,16.82,16.82,818800.0,13.4818,13.4818,13.4578,13.4578,818800.0
2014-12-01 13:30:00,16.83,16.85,16.82,16.84,731200.0,13.4658,13.4818,13.4578,13.4738,731200.0
2014-12-01 13:40:00,16.84,16.85,16.82,16.85,880400.0,13.4738,13.4818,13.4578,13.4818,880400.0
2014-12-01 13:50:00,16.85,16.85,16.83,16.84,343100.0,13.4818,13.4818,13.4658,13.4738,343100.0
2014-12-01 14:00:00,16.84,16.84,16.8,16.81,1177300.0,13.4738,13.4738,13.4418,13.4498,1177300.0
2014-12-01 14:10:00,16.81,16.81,16.79,16.8,600500.0,13.4498,13.4498,13.4338,13.4418,600500.0
2014-12-01 14:20:00,16.8,16.8,16.77,16.78,1081600.0,13.4418,13.4418,13.4178,13.4258,1081600.0
2014-12-01 14:30:00,16.78,16.81,16.77,16.8,916500.0,13.4258,13.4498,13.4178,13.4418,916500.0
2014-12-01 14:40:00,16.8,16.81,16.79,16.8,695300.0,13.4418,13.4498,13.4338,13.4418,695300.0
2014-12-01 14:50:00,16.8,16.81,16.79,16.8,928800.0,13.4418,13.4498,13.4338,13.4418,928800.0
2014-12-01 15:00:00,16.8,16.83,16.79,16.81,601100.0,13.4418,13.4658,13.4338,13.4498,601100.0
2014-12-01 15:10:00,16.82,16.86,16.81,16.86,991800.0,13.4578,13.4898,13.4498,13.4898,991800.0
2014-12-01 15:20:00,16.85,16.87,16.84,16.86,1380500.0,13.4818,13.4978,13.4738,13.4898,1380500.0
2014-12-01 15:30:00,16.86,16.86,16.83,16.84,1127900.0,13.4898,13.4898,13.4658,13.4738,1127900.0
2014-12-01 15:40:00,16.83,16.84,16.82,16.82,1939000.0,13.4658,13.4738,13.4578,13.4578,1939000.0
2014-12-01 15:50:00,16.82,16.83,16.78,16.78,4381000.0,13.4578,13.4658,13.4258,13.4258,4381000.0
2014-12-02 09:30:00,16.87,16.94,16.86,16.93,2712200.0,13.4978,13.5539,13.4898,13.5459,2712200.0
2014-12-02 09:40:00,16.94,16.95,16.91,16.93,1487200.0,13.5539,13.5619,13.5299,13.5459,1487200.0
2014-12-02 09:50:00,16.94,17.0,16.93,17.0,2860300.0,13.5539,13.6019,13.5459,13.6019,2860300.0
2014-12-02 10:00:00,17.0,17.04,16.99,17.0,2200300.0,13.6019,13.6339,13.5939,13.6019,2200300.0
2014-12-02 10:10:00,17.0,17.02,16.99,17.0,1434400.0,13.6019,13.6179,13.5939,13.6019,1434400.0
2014-12-02 10:20:00,17.01,17.01,16.97,16.99,665000.0,13.6099,13.6099,13.5779,13.5939,665000.0
2014-12-02 10:30:00,17.0,17.01,16.98,16.98,1636400.0,13.6019,13.6099,13.5859,13.5859,1636400.0
2014-12-02 10:40:00,16.98,17.04,16.98,17.04,2723500.0,13.5859,13.6339,13.5859,13.6339,2723500.0
2014-12-02 10:50:00,17.04,17.08,17.02,17.07,2250500.0,13.6339,13.6659,13.6179,13.6579,2250500.0
2014-12-02 11:00:00,17.08,17.09,17.07,17.07,2295000.0,13.6659,13.6739,13.6579,13.6579,2295000.0
2014-12-02 11:10:00,17.07,17.09,17.07,17.08,1437400.0,13.6579,13.6739,13.6579,13.6659,1437400.0
2014-12-02 11:20:00,17.08,17.09,17.06,17.07,1175800.0,13.6659,13.6739,13.6499,13.6579,1175800.0
2014-12-02 11:30:00,17.07,17.07,17.05,17.06,952200.0,13.6579,13.6579,13.6419,13.6499,952200.0
2014-12-02 11:40:00,17.07,17.08,17.06,17.07,1072900.0,13.6579,13.6659,13.6499,13.6579,1072900.0
2014-12-02 11:50:00,17.07,17.08,17.06,17.07,985000.0,13.6579,13.6659,13.6499,13.6579,985000.0
2014-12-02 12:00:00,17.07,17.08,17.06,17.07,646300.0,13.6579,13.6659,13.6499,13.6579,646300.0
2014-12-02 12:10:00,17.07,17.09,17.07,17.08,983200.0,13.6579,13.6739,13.6579,13.6659,983200.0
2014-12-02 12:20:00,17.07,17.08,17.06,17.08,553700.0,13.6579,13.6659,13.6499,13.6659,553700.0
2014-12-02 12:30:00,17.07,17.08,17.03,17.04,1269600.0,13.6579,13.6659,13.6259,13.6339,1269600.0
2014-12-02 12:40:00,17.04,17.05,17.04,17.05,589300.0,13.6339,13.6419,13.6339,13.6419,589300.0
2014-12-02 12:50:00,17.04,17.05,17.03,17.04,615900.0,13.6339,13.6419,13.6259,13.6339,615900.0
2014-12-02 13:00:00,17.04,17.07,17.03,17.07,876100.0,13.6339,13.6579,13.6259,13.6579,876100.0
2014-12-02 13:10:00,17.07,17.07,17.06,17.07,398700.0,13.6579,13.6579,13.6499,13.6579,398700.0
2014-12-02 13:20:00,17.07,17.08,17.06,17.07,640500.0,13.6579,13.6659,13.6499,13.6579,640500.0
2014-12-02 13:30:00,17.08,17.08,17.07,17.07,342600.0,13.6659,13.6659,13.6579,13.6579,342600.0
2014-12-02 13:40:00,17.07,17.1,17.07,17.08,1071300.0,13.6579,13.6819,13.6579,13.6659,1071300.0
2014-12-02 13:50:00,17.09,17.09,17.08,17.08,428000.0,13.6739,13.6739,13.6659,13.6659,428000.0
2014-12-02 14:00:00,17.09,17.1,17.08,17.1,926700.0,13.6739,13.6819,13.6659,13.6819,926700.0
2014-12-02 14:10:00,17.1,17.11,17.09,17.1,989100.0,13.6819,13.6899,13.6739,13.6819,989100.0
2014-12-02 14:20:00,17.09,17.11,17.09,17.11,431600.0,13.6739,13.6899,13.6739,13.6899,431600.0
2014-12-02 14:30:00,17.11,17.11,17.1,17.11,322100.0,13.6899,13.6899,13.6819,13.6899,322100.0
2014-12-02 14:40:00,17.11,17.12,17.1,17.11,2207600.0,13.6899,13.6979,13.6819,13.6899,2207600.0
2014-12-02 14:50:00,17.12,17.13,17.1,17.13,1221000.0,13.6979,13.7059,13.6819,13.7059,1221000.0
2014-12-02 15:00:00,17.13,17.13,17.12,17.13,595500.0,13.7059,13.7059,13.6979,13.7059,595500.0
2014-12-02 15:10:00,17.13,17.13,17.11,17.12,1483400.0,13.7059,13.7059,13.6899,13.6979,1483400.0
2014-12-02 15:20:00,17.12,17.12,17.1,17.11,1324900.0,13.6979,13.6979,13.6819,13.6899,1324900.0
2014-12-02 15:30:00,17.11,17.12,17.1,17.1,2276700.0,13.6899,13.6979,13.6819,13.6819,2276700.0
2014-12-02 15:40:00,17.11,17.12,17.1,17.11,1903400.0,13.6899,13.6979,13.6819,13.6899,1903400.0
2014-12-02 15:50:00,17.11,17.15,17.1,17.15,4938900.0,13.6899,13.7219,13.6819,13.7219,4938900.0
2014-12-03 09:30:00,17.1,17.15,17.06,17.15,3451000.0,13.7214,13.7616,13.6893,13.7616,3451000.0
2014-12-03 09:40:00,17.14,17.23,17.14,17.2,3933200.0,13.7535,13.8258,13.7535,13.8017,3933200.0
2014-12-03 09:50:00,17.2,17.24,17.19,17.22,2299100.0,13.8017,13.8338,13.7937,13.8177,2299100.0
2014-12-03 10:00:00,17.23,17.25,17.22,17.23,1949300.0,13.8258,13.8418,13.8177,13.8258,1949300.0
2014-12-03 10:10:00,17.23,17.27,17.23,17.26,2383700.0,13.8258,13.8579,13.8258,13.8498,2383700.0
2014-12-03 10:20:00,17.26,17.27,17.25,17.27,1282000.0,13.8498,13.8579,13.8418,13.8579,1282000.0
2014-12-03 10:30:00,17.27,17.29,17.26,17.29,1429900.0,13.8579,13.8739,13.8498,13.8739,1429900.0
2014-12-03 10:40:00,17.29,17.29,17.24,17.25,1237100.0,13.8739,13.8739,13.8338,13.8418,1237100.0
2014-12-03 10:50:00,17.25,17.26,17.21,17.23,1359900.0,13.8418,13.8498,13.8097,13.8258,1359900.0
2014-12-03 11:00:00,17.22,17.25,17.21,17.23,1514300.0,13.8177,13.8418,13.8097,13.8258,1514300.0
2014-12-03 11:10:00,17.24,17.24,17.19,17.19,1442900.0,13.8338,13.8338,13.7937,13.7937,1442900.0
2014-12-03 11:20:00,17.19,17.2,17.17,17.2,1688300.0,13.7937,13.8017,13.7776,13.8017,1688300.0
2014-12-03 11:30:00,17.2,17.2,17.17,17.18,1123500.0,13.8017,13.8017,13.7776,13.7856,1123500.0
2014-12-03 11:40:00,17.18,17.19,17.17,17.19,645900.0,13.7856,13.7937,13.7776,13.7937,645900.0
2014-12-03 11:50:00,17.19,17.2,17.18,17.2,711600.0,13.7937,13.8017,13.7856,13.8017,711600.0
2014-12-03 12:00:00,17.2,17.22,17.19,17.2,675700.0,13.8017,13.8177,13.7937,13.8017,675700.0
2014-12-03 12:10:00,17.21,17.21,17.2,17.21,409400.0,13.8097,13.8097,13.8017,13.8097,409400.0
2014-12-03 12:20:00,17.21,17.21,17.19,17.19,514100.0,13.8097,13.8097,13.7937,13.7937,514100.0
2014-12-03 12:30:00,17.19,17.2,17.17,17.18,912100.0,13.7937,13.8017,13.7776,13.7856,912100.0
2014-12-03 12:40:00,17.18,17.2,17.17,17.2,445500.0,13.7856,13.8017,13.7776,13.8017,445500.0
2014-12-03 12:50:00,17.19,17.22,17.19,17.21,1028800.0,13.7937,13.8177,13.7937,13.8097,1028800.0
2014-12-03 13:00:00,17.21,17.22,17.2,17.21,283300.0,13.8097,13.8177,13.8017,13.8097,283300.0
2014-12-03 13:10:00,17.21,17.22,17.19,17.21,721500.0,13.8097,13.8177,13.7937,13.8097,721500.0
2014-12-03 13:20:00,17.21,17.21,17.2,17.21,228000.0,13.8097,13.8097,13.8017,13.8097,228000.0
2014-12-03 13:30:00,17.2,17.21,17.19,17.2,419000.0,13.8017,13.8097,13.7937,13.8017,419000.0
2014-12-03 13:40:00,17.2,17.2,17.18,17.19,418000.0,13.8017,13.8017,13.7856,13.7937,418000.0
2014-12-03 13:50:00,17.19,17.19,17.16,17.18,591300.0,13.7937,13.7937,13.7696,13.7856,591300.0
2014-12-03 14:00:00,17.18,17.2,17.17,17.2,1009000.0,13.7856,13.8017,13.7776,13.8017,1009000.0
2014-12-03 14:10:00,17.2,17.25,17.2,17.25,1701800.0,13.8017,13.8418,13.8017,13.8418,1701800.0
2014-12-03 14:20:00,17.25,17.27,17.24,17.26,1208100.0,13.8418,13.8579,13.8338,13.8498,1208100.0
2014-12-03 14:30:00,17.26,17.26,17.24,17.26,605800.0,13.8498,13.8498,13.8338,13.8498,605800.0
2014-12-03 14:40:00,17.26,17.28,17.24,17.25,1301600.0,13.8498,13.8659,13.8338,13.8418,1301600.0
2014-12-03 14:50:00,17.25,17.26,17.24,17.25,633200.0,13.8418,13.8498,13.8338,13.8418,633200.0
2014-12-03 15:00:00,17.25,17.26,17.24,17.24,715900.0,13.8418,13.8498,13.8338,13.8338,715900.0
2014-12-03 15:10:00,17.25,17.28,17.24,17.27,1373400.0,13.8418,13.8659,13.8338,13.8579,1373400.0
2014-12-03 15:20:00,17.28,17.28,17.26,17.28,1039600.0,13.8659,13.8659,13.8498,13.8659,1039600.0
2014-12-03 15:30:00,17.28,17.3,17.26,17.29,2977500.0,13.8659,13.8819,13.8498,13.8739,2977500.0
2014-12-03 15:40:00,17.29,17.3,17.27,17.29,2880600.0,13.8739,13.8819,13.8579,13.8739,2880600.0
2014-12-03 15:50:00,17.29,17.3,17.28,17.29,3943100.0,13.8739,13.8819,13.8659,13.8739,3943100.0
2014-12-04 09:30:00,17.24,17.26,17.18,17.23,3586300.0,13.8338,13.8498,13.7856,13.8258,3586300.0
2014-12-04 09:40:00,17.23,17.25,17.21,17.21,1238300.0,13.8258,13.8418,13.8097,13.8097,1238300.0
2014-12-04 09:50:00,17.21,17.23,17.19,17.23,1294100.0,13.8097,13.8258,13.7937,13.8258,1294100.0
2014-12-04 10:00:00,17.23,17.25,17.21,17.22,1548600.0,13.8258,13.8418,13.8097,13.8177,1548600.0
2014-12-04 10:10:00,17.23,17.23,17.21,17.21,773700.0,13.8258,13.8258,13.8097,13.8097,773700.0
2014-12-04 10:20:00,17.21,17.22,17.18,17.18,1141000.0,13.8097,13.8177,13.7856,13.7856,1141000.0
2014-12-04 10:30:00,17.18,17.19,17.15,17.16,1365700.0,13.7856,13.7937,13.7616,13.7696,1365700.0
2014-12-04 10:40:00,17.17,17.18,17.14,17.16,1197600.0,13.7776,13.7856,13.7535,13.7696,1197600.0
2014-12-04 10:50:00,17.16,17.18,17.15,17.18,824200.0,13.7696,13.7856,13.7616,13.7856,824200.0
2014-12-04 11:00:00,17.18,17.18,17.15,17.17,797200.0,13.7856,13.7856,13.7616,13.7776,797200.0
2014-12-04 11:10:00,17.17,17.18,17.16,17.18,547900.0,13.7776,13.7856,13.7696,13.7856,547900.0
2014-12-04 11:20:00,17.17,17.18,17.16,17.16,306800.0,13.7776,13.7856,13.7696,13.7696,306800.0
2014-12-04 11:30:00,17.16,17.2,17.15,17.19,1262900.0,13.7696,13.8017,13.7616,13.7937,1262900.0
2014-12-04 11:40:00,17.19,17.24,17.18,17.23,1357200.0,13.7937,13.8338,13.7856,13.8258,1357200.0
2014-12-04 11:50:00,17.24,17.25,17.22,17.24,1114300.0,13.8338,13.8418,13.8177,13.8338,1114300.0
2014-12-04 12:00:00,17.24,17.25,17.23,17.25,854800.0,13.8338,13.8418,13.8258,13.8418,854800.0
2014-12-04 12:10:00,17.24,17.28,17.24,17.26,1007700.0,13.8338,13.8659,13.8338,13.8498,1007700.0
2014-12-04 12:20:00,17.26,17.27,17.25,17.25,607200.0,13.8498,13.8579,13.8418,13.8418,607200.0
2014-12-04 12:30:00,17.26,17.34,17.25,17.32,3667200.0,13.8498,13.914,13.8418,13.898,3667200.0
2014-12-04 12:40:00,17.32,17.32,17.27,17.28,1148100.0,13.898,13.898,13.8579,13.8659,1148100.0
2014-12-04 12:50:00,17.28,17.28,17.25,17.26,662900.0,13.8659,13.8659,13.8418,13.8498,662900.0
2014-12-04 13:00:00,17.25,17.29,17.25,17.27,844200.0,13.8418,13.8739,13.8418,13.8579,844200.0
2014-12-04 13:10:00,17.26,17.28,17.26,17.27,662300.0,13.8498,13.8659,13.8498,13.8579,662300.0
2014-12-04 13:20:00,17.27,17.3,17.27,17.29,456500.0,13.8579,13.8819,13.8579,13.8739,456500.0
2014-12-04 13:30:00,17.3,17.3,17.28,17.28,855200.0,13.8819,13.8819,13.8659,13.8659,855200.0
2014-12-04 13:40:00,17.28,17.29,17.26,17.27,970800.0,13.8659,13.8739,13.8498,13.8579,970800.0
2014-12-04 13:50:00,17.27,17.29,17.27,17.28,326200.0,13.8579,13.8739,13.8579,13.8659,326200.0
2014-12-04 14:00:00,17.27,17.28,17.24,17.24,1357900.0,13.8579,13.8659,13.8338,13.8338,1357900.0
2014-12-04 14:10:00,17.24,17.25,17.22,17.23,792100.0,13.8338,13.8418,13.8177,13.8258,792100.0
2014-12-04 14:20:00,17.23,17.24,17.22,17.22,421900.0,13.8258,13.8338,13.8177,13.8177,421900.0
2014-12-04 14:30:00,17.22,17.23,17.2,17.21,1094600.0,13.8177,13.8258,13.8017,13.8097,1094600.0
2014-12-04 14:40:00,17.21,17.22,17.2,17.21,527900.0,13.8097,13.8177,13.8017,13.8097,527900.0
2014-12-04 14:50:00,17.2,17.21,17.18,17.2,1044400.0,13.8017,13.8097,13.7856,13.8017,1044400.0
2014-12-04 15:00:00,17.2,17.22,17.19,17.21,588100.0,13.8017,13.8177,13.7937,13.8097,588100.0
2014-12-04 15:10:00,17.21,17.22,17.18,17.18,589000.0,13.8097,13.8177,13.7856,13.7856,589000.0
2014-12-04 15:20:00,17.18,17.19,17.13,17.16,2183500.0,13.7856,13.7937,13.7455,13.7696,2183500.0
2014-12-04 15:30:00,17.16,17.19,17.14,17.16,2139400.0,13.7696,13.7937,13.7535,13.7696,2139400.0
2014-12-04 15:40:00,17.16,17.2,17.15,17.2,1722100.0,13.7696,13.8017,13.7616,13.8017,1722100.0
2014-12-04 15:50:00,17.2,17.22,17.19,17.2,3700500.0,13.8017,13.8177,13.7937,13.8017,3700500.0
2014-12-05 09:30:00,17.41,17.56,17.35,17.55,15400600.0,13.9702,14.0906,13.922,14.0825,15400600.0
2014-12-05 09:40:00,17.55,17.56,17.49,17.53,4495300.0,14.0825,14.0906,14.0344,14.0665,4495300.0
2014-12-05 09:50:00,17.54,17.59,17.53,17.58,5811000.0,14.0745,14.1146,14.0665,14.1066,5811000.0
2014-12-05 10:00:00,17.59,17.6,17.55,17.6,5376100.0,14.1146,14.1227,14.0825,14.1227,5376100.0
2014-12-05 10:10:00,17.59,17.62,17.56,17.57,6600900.0,14.1146,14.1387,14.0906,14.0986,6600900.0
2014-12-05 10:20:00,17.57,17.59,17.54,17.57,4456600.0,14.0986,14.1146,14.0745,14.0986,4456600.0
2014-12-05 10:30:00,17.57,17.61,17.56,17.6,3125100.0,14.0986,14.1307,14.0906,14.1227,3125100.0
2014-12-05 10:40:00,17.6,17.6,17.57,17.58,1911900.0,14.1227,14.1227,14.0986,14.1066,1911900.0
2014-12-05 10:50:00,17.57,17.58,17.56,17.57,2324900.0,14.0986,14.1066,14.0906,14.0986,2324900.0
2014-12-05 11:00:00,17.57,17.58,17.56,17.58,1173400.0,14.0986,14.1066,14.0906,14.1066,1173400.0
2014-12-05 11:10:00,17.57,17.6,17.57,17.59,2814600.0,14.0986,14.1227,14.0986,14.1146,2814600.0
2014-12-05 11:20:00,17.59,17.64,17.59,17.64,4237000.0,14.1146,14.1547,14.1146,14.1547,4237000.0
2014-12-05 11:30:00,17.64,17.65,17.62,17.65,2401500.0,14.1547,14.1628,14.1387,14.1628,2401500.0
2014-12-05 11:40:00,17.64,17.66,17.64,17.66,3758900.0,14.1547,14.1708,14.1547,14.1708,3758900.0
2014-12-05 11:50:00,17.66,17.7,17.65,17.69,3504300.0,14.1708,14.2029,14.1628,14.1949,3504300.0
2014-12-05 12:00:00,17.69,17.7,17.67,17.68,2379500.0,14.1949,14.2029,14.1788,14.1868,2379500.0
2014-12-05 12:10:00,17.68,17.68,17.66,17.68,1816400.0,14.1868,14.1868,14.1708,14.1868,1816400.0
2014-12-05 12:20:00,17.68,17.68,17.64,17.64,2255500.0,14.1868,14.1868,14.1547,14.1547,2255500.0
2014-12-05 12:30:00,17.65,17.66,17.63,17.64,2535900.0,14.1628,14.1708,14.1467,14.1547,2535900.0
2014-12-05 12:40:00,17.64,17.67,17.64,17.67,1570200.0,14.1547,14.1788,14.1547,14.1788,1570200.0
2014-12-05 12:50:00,17.66,17.7,17.66,17.69,2338100.0,14.1708,14.2029,14.1708,14.1949,2338100.0
2014-12-05 13:00:00,17.7,17.7,17.69,17.7,1256900.0,14.2029,14.2029,14.1949,14.2029,1256900.0
2014-12-05 13:10:00,17.69,17.7,17.68,17.69,1015000.0,14.1949,14.2029,14.1868,14.1949,1015000.0
2014-12-05 13:20:00,17.68,17.69,17.67,17.68,1156400.0,14.1868,14.1949,14.1788,14.1868,1156400.0
2014-12-05 13:30:00,17.67,17.69,17.67,17.68,1460600.0,14.1788,14.1949,14.1788,14.1868,1460600.0
2014-12-05 13:40:00,17.69,17.69,17.67,17.67,879500.0,14.1949,14.1949,14.1788,14.1788,879500.0
2014-12-05 13:50:00,17.68,17.68,17.67,17.68,800800.0,14.1868,14.1868,14.1788,14.1868,800800.0
2014-12-05 14:00:00,17.68,17.69,17.67,17.68,993700.0,14.1868,14.1949,14.1788,14.1868,993700.0
2014-12-05 14:10:00,17.69,17.69,17.68,17.69,866200.0,14.1949,14.1949,14.1868,14.1949,866200.0
2014-12-05 14:20:00,17.69,17.7,17.67,17.69,2049200.0,14.1949,14.2029,14.1788,14.1949,2049200.0
2014-12-05 14:30:00,17.7,17.71,17.67,17.71,3160500.0,14.2029,14.2109,14.1788,14.2109,3160500.0
2014-12-05 14:40:00,17.71,17.71,17.66,17.66,1837100.0,14.2109,14.2109,14.1708,14.1708,1837100.0
2014-12-05 14:50:00,17.66,17.67,17.63,17.64,3186000.0,14.1708,14.1788,14.1467,14.1547,3186000.0
2014-12-05 15:00:00,17.64,17.65,17.62,17.64,1649500.0,14.1547,14.1628,14.1387,14.1547,1649500.0
2014-12-05 15:10:00,17.65,17.65,17.63,17.64,1506300.0,14.1628,14.1628,14.1467,14.1547,1506300.0
2014-12-05 15:20:00,17.65,17.66,17.57,17.65,3046900.0,14.1628,14.1708,14.0986,14.1628,3046900.0
2014-12-05 15:30:00,17.65,17.66,17.61,17.61,3683800.0,14.1628,14.1708,14.1307,14.1307,3683800.0
2014-12-05 15:40:00,17.61,17.63,17.6,17.61,3596300.0,14.1307,14.1467,14.1227,14.1307,3596300.0
2014-12-05 15:50:00,17.62,17.67,17.6,17.66,6203100.0,14.1387,14.1788,14.1227,14.1708,6203100.0
2014-12-08 09:30:00,17.66,17.71,17.6,17.66,6185100.0,14.1708,14.2109,14.1227,14.1708,6185100.0
2014-12-08 09:40:00,17.67,17.68,17.61,17.62,2893400.0,14.1788,14.1868,14.1307,14.1387,2893400.0
2014-12-08 09:50:00,17.63,17.66,17.58,17.64,2963200.0,14.1467,14.1708,14.1066,14.1547,2963200.0
2014-12-08 10:00:00,17.64,17.7,17.63,17.7,3918100.0,14.1547,14.2029,14.1467,14.2029,3918100.0
2014-12-08 10:10:00,17.7,17.72,17.67,17.71,2867200.0,14.2029,14.2189,14.1788,14.2109,2867200.0
2014-12-08 10:20:00,17.71,17.8,17.71,17.79,2959900.0,14.2109,14.2831,14.2109,14.2751,2959900.0
2014-12-08 10:30:00,17.8,17.8,17.77,17.79,2343400.0,14.2831,14.2831,14.2591,14.2751,2343400.0
2014-12-08 10:40:00,17.79,17.82,17.77,17.8,3653500.0,14.2751,14.2992,14.2591,14.2831,3653500.0
2014-12-08 10:50:00,17.81,17.81,17.77,17.79,2438300.0,14.2912,14.2912,14.2591,14.2751,2438300.0
2014-12-08 11:00:00,17.79,17.8,17.75,17.79,1862000.0,14.2751,14.2831,14.243,14.2751,1862000.0
2014-12-08 11:10:00,17.79,17.82,17.78,17.8,1529900.0,14.2751,14.2992,14.2671,14.2831,1529900.0
2014-12-08 11:20:00,17.8,17.85,17.8,17.82,2059900.0,14.2831,14.3233,14.2831,14.2992,2059900.0
2014-12-08 11:30:00,17.83,17.84,17.82,17.83,1062600.0,14.3072,14.3152,14.2992,14.3072,1062600.0
2014-12-08 11:40:00,17.83,17.84,17.81,17.83,1103700.0,14.3072,14.3152,14.2912,14.3072,1103700.0
2014-12-08 11:50:00,17.83,17.84,17.8,17.82,1543700.0,14.3072,14.3152,14.2831,14.2992,1543700.0
2014-12-08 12:00:00,17.82,17.87,17.82,17.85,2372600.0,14.2992,14.3393,14.2992,14.3233,2372600.0
2014-12-08 12:10:00,17.85,17.86,17.74,17.76,2926200.0,14.3233,14.3313,14.235,14.251,2926200.0
2014-12-08 12:20:00,17.76,17.76,17.68,17.7,2456800.0,14.251,14.251,14.1868,14.2029,2456800.0
2014-12-08 12:30:00,17.69,17.7,17.65,17.69,2487100.0,14.1949,14.2029,14.1628,14.1949,2487100.0
2014-12-08 12:40:00,17.69,17.74,17.69,17.71,1377700.0,14.1949,14.235,14.1949,14.2109,1377700.0
2014-12-08 12:50:00,17.72,17.72,17.66,17.67,884200.0,14.2189,14.2189,14.1708,14.1788,884200.0
2014-12-08 13:00:00,17.68,17.71,17.67,17.69,906900.0,14.1868,14.2109,14.1788,14.1949,906900.0
2014-12-08 13:10:00,17.69,17.7,17.65,17.66,1211300.0,14.1949,14.2029,14.1628,14.1708,1211300.0
2014-12-08 13:20:00,17.66,17.66,17.62,17.65,1682600.0,14.1708,14.1708,14.1387,14.1628,1682600.0
2014-12-08 13:30:00,17.64,17.65,17.57,17.58,2306700.0,14.1547,14.1628,14.0986,14.1066,2306700.0
2014-12-08 13:40:00,17.57,17.58,17.53,17.57,2745200.0,14.0986,14.1066,14.0665,14.0986,2745200.0
2014-12-08 13:50:00,17.57,17.59,17.55,17.55,950400.0,14.0986,14.1146,14.0825,14.0825,950400.0
2014-12-08 14:00:00,17.55,17.58,17.51,17.58,1798300.0,14.0825,14.1066,14.0504,14.1066,1798300.0
2014-12-08 14:10:00,17.57,17.59,17.53,17.59,1331900.0,14.0986,14.1146,14.0665,14.1146,1331900.0
2014-12-08 14:20:00,17.59,17.67,17.57,17.67,2286600.0,14.1146,14.1788,14.0986,14.1788,2286600.0
2014-12-08 14:30:00,17.67,17.69,17.66,17.68,2273300.0,14.1788,14.1949,14.1708,14.1868,2273300.0
2014-12-08 14:40:00,17.68,17.7,17.66,17.69,1017300.0,14.1868,14.2029,14.1708,14.1949,1017300.0
2014-12-08 14:50:00,17.69,17.69,17.66,17.66,1441800.0,14.1949,14.1949,14.1708,14.1708,1441800.0
2014-12-08 15:00:00,17.66,17.69,17.63,17.63,1095300.0,14.1708,14.1949,14.1467,14.1467,1095300.0
2014-12-08 15:10:00,17.64,17.67,17.63,17.64,1336600.0,14.1547,14.1788,14.1467,14.1547,1336600.0
2014-12-08 15:20:00,17.64,17.69,17.62,17.68,1880800.0,14.1547,14.1949,14.1387,14.1868,1880800.0
2014-12-08 15:30:00,17.67,17.68,17.64,17.66,1424800.0,14.1788,14.1868,14.1547,14.1708,1424800.0
2014-12-08 15:40:00,17.66,17.68,17.63,17.67,1903500.0,14.1708,14.1868,14.1467,14.1788,1903500.0
2014-12-08 15:50:00,17.67,17.7,17.66,17.67,3876600.0,14.1788,14.2029,14.1708,14.1788,3876600.0
2014-12-09 09:30:00,17.18,17.33,17.17,17.32,10061600.0,13.7856,13.906,13.7776,13.898,10061600.0
2014-12-09 09:40:00,17.32,17.43,17.3,17.4,6058500.0,13.898,13.9862,13.8819,13.9622,6058500.0
2014-12-09 09:50:00,17.4,17.44,17.35,17.43,4819900.0,13.9622,13.9943,13.922,13.9862,4819900.0
2014-12-09 10:00:00,17.43,17.46,17.32,17.34,4404400.0,13.9862,14.0103,13.898,13.914,4404400.0
2014-12-09 10:10:00,17.34,17.35,17.25,17.26,3667500.0,13.914,13.922,13.8418,13.8498,3667500.0
2014-12-09 10:20:00,17.27,17.29,17.21,17.22,2880200.0,13.8579,13.8739,13.8097,13.8177,2880200.0
2014-12-09 10:30:00,17.23,17.27,17.2,17.27,3006500.0,13.8258,13.8579,13.8017,13.8579,3006500.0
2014-12-09 10:40:00,17.27,17.31,17.23,17.3,1987400.0,13.8579,13.8899,13.8258,13.8819,1987400.0
2014-12-09 10:50:00,17.3,17.35,17.3,17.31,1779400.0,13.8819,13.922,13.8819,13.8899,1779400.0
2014-12-09 11:00:00,17.32,17.33,17.27,17.27,1258000.0,13.898,13.906,13.8579,13.8579,1258000.0
2014-12-09 11:10:00,17.27,17.31,17.26,17.3,1307800.0,13.8579,13.8899,13.8498,13.8819,1307800.0
2014-12-09 11:20:00,17.29,17.34,17.26,17.33,1568700.0,13.8739,13.914,13.8498,13.906,1568700.0
2014-12-09 11:30:00,17.33,17.35,17.32,17.34,1313400.0,13.906,13.922,13.898,13.914,1313400.0
2014-12-09 11:40:00,17.34,17.36,17.32,17.35,1654100.0,13.914,13.9301,13.898,13.922,1654100.0
2014-12-09 11:50:00,17.35,17.37,17.33,17.33,1237100.0,13.922,13.9381,13.906,13.906,1237100.0
2014-12-09 12:00:00,17.33,17.36,17.31,17.35,643400.0,13.906,13.9301,13.8899,13.922,643400.0
2014-12-09 12:10:00,17.34,17.36,17.31,17.33,974100.0,13.914,13.9301,13.8899,13.906,974100.0
2014-12-09 12:20:00,17.33,17.37,17.32,17.36,964700.0,13.906,13.9381,13.898,13.9301,964700.0
2014-12-09 12:30:00,17.36,17.43,17.35,17.41,1435400.0,13.9301,13.9862,13.922,13.9702,1435400.0
2014-12-09 12:40:00,17.42,17.43,17.37,17.41,1215900.0,13.9782,13.9862,13.9381,13.9702,1215900.0
2014-12-09 12:50:00,17.41,17.44,17.39,17.43,1233700.0,13.9702,13.9943,13.9541,13.9862,1233700.0
2014-12-09 13:00:00,17.44,17.45,17.4,17.45,1603100.0,13.9943,14.0023,13.9622,14.0023,1603100.0
2014-12-09 13:10:00,17.45,17.49,17.44,17.46,1066500.0,14.0023,14.0344,13.9943,14.0103,1066500.0
2014-12-09 13:20:00,17.46,17.47,17.43,17.44,1089100.0,14.0103,14.0183,13.9862,13.9943,1089100.0
2014-12-09 13:30:00,17.44,17.5,17.43,17.49,1219700.0,13.9943,14.0424,13.9862,14.0344,1219700.0
2014-12-09 13:40:00,17.49,17.5,17.44,17.46,2032900.0,14.0344,14.0424,13.9943,14.0103,2032900.0
2014-12-09 13:50:00,17.46,17.48,17.44,17.47,841100.0,14.0103,14.0264,13.9943,14.0183,841100.0
2014-12-09 14:00:00,17.47,17.49,17.46,17.48,823600.0,14.0183,14.0344,14.0103,14.0264,823600.0
2014-12-09 14:10:00,17.48,17.49,17.44,17.46,1032700.0,14.0264,14.0344,13.9943,14.0103,1032700.0
2014-12-09 14:20:00,17.46,17.5,17.46,17.49,685000.0,14.0103,14.0424,14.0103,14.0344,685000.0
2014-12-09 14:30:00,17.49,17.5,17.43,17.45,1653700.0,14.0344,14.0424,13.9862,14.0023,1653700.0
2014-12-09 14:40:00,17.45,17.49,17.36,17.47,4906500.0,14.0023,14.0344,13.9301,14.0183,4906500.0
2014-12-09 14:50:00,17.47,17.57,17.46,17.56,2472600.0,14.0183,14.0986,14.0103,14.0906,2472600.0
2014-12-09 15:00:00,17.56,17.58,17.51,17.51,2063400.0,14.0906,14.1066,14.0504,14.0504,2063400.0
2014-12-09 15:10:00,17.52,17.54,17.5,17.53,1370000.0,14.0585,14.0745,14.0424,14.0665,1370000.0
2014-12-09 15:20:00,17.53,17.55,17.52,17.52,1598700.0,14.0665,14.0825,14.0585,14.0585,1598700.0
2014-12-09 15:30:00,17.52,17.54,17.51,17.52,1440500.0,14.0585,14.0745,14.0504,14.0585,1440500.0
2014-12-09 15:40:00,17.53,17.59,17.51,17.59,3613200.0,14.0665,14.1146,14.0504,14.1146,3613200.0
2014-12-09 15:50:00,17.59,17.59,17.56,17.57,4332000.0,14.1146,14.1146,14.0906,14.0986,4332000.0
2014-12-10 09:30:00,17.48,17.67,17.44,17.65,6038700.0,14.0264,14.1788,13.9943,14.1628,6038700.0
2014-12-10 09:40:00,17.65,17.68,17.55,17.55,3714000.0,14.1628,14.1868,14.0825,14.0825,3714000.0
2014-12-10 09:50:00,17.55,17.57,17.5,17.53,3556500.0,14.0825,14.0986,14.0424,14.0665,3556500.0
2014-12-10 10:00:00,17.52,17.55,17.49,17.52,3102700.0,14.0585,14.0825,14.0344,14.0585,3102700.0
2014-12-10 10:10:00,17.51,17.64,17.5,17.61,3552500.0,14.0504,14.1547,14.0424,14.1307,3552500.0
2014-12-10 10:20:00,17.61,17.63,17.56,17.57,1720400.0,14.1307,14.1467,14.0906,14.0986,1720400.0
2014-12-10 10:30:00,17.57,17.57,17.5,17.51,3078900.0,14.0986,14.0986,14.0424,14.0504,3078900.0
2014-12-10 10:40:00,17.51,17.55,17.51,17.51,1785600.0,14.0504,14.0825,14.0504,14.0504,1785600.0
2014-12-10 10:50:00,17.51,17.6,17.49,17.6,3431900.0,14.0504,14.1227,14.0344,14.1227,3431900.0
2014-12-10 11:00:00,17.6,17.62,17.57,17.62,2651000.0,14.1227,14.1387,14.0986,14.1387,2651000.0
2014-12-10 11:10:00,17.61,17.65,17.57,17.57,2429200.0,14.1307,14.1628,14.0986,14.0986,2429200.0
2014-12-10 11:20:00,17.57,17.59,17.54,17.55,2033400.0,14.0986,14.1146,14.0745,14.0825,2033400.0
2014-12-10 11:30:00,17.55,17.58,17.53,17.57,1756900.0,14.0825,14.1066,14.0665,14.0986,1756900.0
2014-12-10 11:40:00,17.57,17.61,17.55,17.6,1703800.0,14.0986,14.1307,14.0825,14.1227,1703800.0
2014-12-10 11:50:00,17.6,17.64,17.59,17.62,1271700.0,14.1227,14.1547,14.1146,14.1387,1271700.0
2014-12-10 12:00:00,17.62,17.62,17.59,17.6,1358700.0,14.1387,14.1387,14.1146,14.1227,1358700.0
2014-12-10 12:10:00,17.61,17.63,17.56,17.59,1521700.0,14.1307,14.1467,14.0906,14.1146,1521700.0
2014-12-10 12:20:00,17.59,17.62,17.55,17.56,2017300.0,14.1146,14.1387,14.0825,14.0906,2017300.0
2014-12-10 12:30:00,17.55,17.58,17.54,17.57,1183700.0,14.0825,14.1066,14.0745,14.0986,1183700.0
2014-12-10 12:40:00,17.57,17.6,17.56,17.6,1132700.0,14.0986,14.1227,14.0906,14.1227,1132700.0
2014-12-10 12:50:00,17.6,17.62,17.58,17.61,1185600.0,14.1227,14.1387,14.1066,14.1307,1185600.0
2014-12-10 13:00:00,17.61,17.62,17.58,17.59,1023100.0,14.1307,14.1387,14.1066,14.1146,1023100.0
2014-12-10 13:10:00,17.59,17.64,17.59,17.6,1108600.0,14.1146,14.1547,14.1146,14.1227,1108600.0
2014-12-10 13:20:00,17.6,17.61,17.58,17.59,674700.0,14.1227,14.1307,14.1066,14.1146,674700.0
2014-12-10 13:30:00,17.59,17.59,17.54,17.55,1519600.0,14.1146,14.1146,14.0745,14.0825,1519600.0
2014-12-10 13:40:00,17.55,17.58,17.51,17.52,2078000.0,14.0825,14.1066,14.0504,14.0585,2078000.0
2014-12-10 13:50:00,17.52,17.54,17.5,17.51,3108700.0,14.0585,14.0745,14.0424,14.0504,3108700.0
2014-12-10 14:00:00,17.51,17.54,17.48,17.52,2391500.0,14.0504,14.0745,14.0264,14.0585,2391500.0
2014-12-10 14:10:00,17.53,17.53,17.5,17.53,1381400.0,14.0665,14.0665,14.0424,14.0665,1381400.0
2014-12-10 14:20:00,17.53,17.53,17.46,17.48,2266100.0,14.0665,14.0665,14.0103,14.0264,2266100.0
2014-12-10 14:30:00,17.48,17.5,17.42,17.43,3345700.0,14.0264,14.0424,13.9782,13.9862,3345700.0
2014-12-10 14:40:00,17.43,17.5,17.42,17.47,2084300.0,13.9862,14.0424,13.9782,14.0183,2084300.0
2014-12-10 14:50:00,17.48,17.48,17.42,17.42,2101200.0,14.0264,14.0264,13.9782,13.9782,2101200.0
2014-12-10 15:00:00,17.42,17.48,17.41,17.47,2741300.0,13.9782,14.0264,13.9702,14.0183,2741300.0
2014-12-10 15:10:00,17.47,17.5,17.46,17.49,2073100.0,14.0183,14.0424,14.0103,14.0344,2073100.0
2014-12-10 15:20:00,17.49,17.5,17.47,17.49,1838500.0,14.0344,14.0424,14.0183,14.0344,1838500.0
2014-12-10 15:30:00,17.49,17.49,17.43,17.45,2991400.0,14.0344,14.0344,13.9862,14.0023,2991400.0
2014-12-10 15:40:00,17.45,17.46,17.37,17.38,4379700.0,14.0023,14.0103,13.9381,13.9461,4379700.0
2014-12-10 15:50:00,17.39,17.45,17.38,17.4,6588200.0,13.9541,14.0023,13.9461,13.9622,6588200.0
2014-12-11 09:30:00,17.44,17.59,17.43,17.57,4826500.0,13.9943,14.1146,13.9862,14.0986,4826500.0
2014-12-11 09:40:00,17.58,17.63,17.57,17.61,2911000.0,14.1066,14.1467,14.0986,14.1307,2911000.0
2014-12-11 09:50:00,17.62,17.65,17.6,17.62,2380100.0,14.1387,14.1628,14.1227,14.1387,2380100.0
2014-12-11 10:00:00,17.62,17.62,17.58,17.59,2179500.0,14.1387,14.1387,14.1066,14.1146,2179500.0
2014-12-11 10:10:00,17.59,17.62,17.58,17.59,1960900.0,14.1146,14.1387,14.1066,14.1146,1960900.0
2014-12-11 10:20:00,17.6,17.63,17.58,17.6,2408300.0,14.1227,14.1467,14.1066,14.1227,2408300.0
2014-12-11 10:30:00,17.6,17.63,17.59,17.62,1900600.0,14.1227,14.1467,14.1146,14.1387,1900600.0
2014-12-11 10:40:00,17.62,17.62,17.58,17.59,1036800.0,14.1387,14.1387,14.1066,14.1146,1036800.0
2014-12-11 10:50:00,17.58,17.6,17.55,17.57,1811700.0,14.1066,14.1227,14.0825,14.0986,1811700.0
2014-12-11 11:00:00,17.57,17.57,17.53,17.54,1503600.0,14.0986,14.0986,14.0665,14.0745,1503600.0
2014-12-11 11:10:00,17.54,17.57,17.53,17.55,1416000.0,14.0745,14.0986,14.0665,14.0825,1416000.0
2014-12-11 11:20:00,17.55,17.6,17.54,17.59,1316700.0,14.0825,14.1227,14.0745,14.1146,1316700.0
2014-12-11 11:30:00,17.59,17.6,17.58,17.59,921100.0,14.1146,14.1227,14.1066,14.1146,921100.0
2014-12-11 11:40:00,17.6,17.6,17.57,17.57,904200.0,14.1227,14.1227,14.0986,14.0986,904200.0
2014-12-11 11:50:00,17.57,17.61,17.57,17.61,1172200.0,14.0986,14.1307,14.0986,14.1307,1172200.0
2014-12-11 12:00:00,17.61,17.61,17.58,17.6,605200.0,14.1307,14.1307,14.1066,14.1227,605200.0
2014-12-11 12:10:00,17.6,17.61,17.59,17.61,668400.0,14.1227,14.1307,14.1146,14.1307,668400.0
2014-12-11 12:20:00,17.61,17.63,17.6,17.62,1045600.0,14.1307,14.1467,14.1227,14.1387,1045600.0
2014-12-11 12:30:00,17.62,17.64,17.61,17.64,926900.0,14.1387,14.1547,14.1307,14.1547,926900.0
2014-12-11 12:40:00,17.64,17.65,17.63,17.65,829100.0,14.1547,14.1628,14.1467,14.1628,829100.0
2014-12-11 12:50:00,17.64,17.65,17.63,17.64,962300.0,14.1547,14.1628,14.1467,14.1547,962300.0
2014-12-11 13:00:00,17.64,17.65,17.62,17.62,1058300.0,14.1547,14.1628,14.1387,14.1387,1058300.0
2014-12-11 13:10:00,17.63,17.64,17.62,17.62,1020700.0,14.1467,14.1547,14.1387,14.1387,1020700.0
2014-12-11 13:20:00,17.63,17.63,17.6,17.62,1074900.0,14.1467,14.1467,14.1227,14.1387,1074900.0
2014-12-11 13:30:00,17.62,17.63,17.61,17.62,694300.0,14.1387,14.1467,14.1307,14.1387,694300.0
2014-12-11 13:40:00,17.62,17.64,17.61,17.63,596400.0,14.1387,14.1547,14.1307,14.1467,596400.0
2014-12-11 13:50:00,17.63,17.63,17.58,17.59,1064000.0,14.1467,14.1467,14.1066,14.1146,1064000.0
2014-12-11 14:00:00,17.59,17.6,17.57,17.59,1191300.0,14.1146,14.1227,14.0986,14.1146,1191300.0
2014-12-11 14:10:00,17.59,17.6,17.57,17.59,879600.0,14.1146,14.1227,14.0986,14.1146,879600.0
2014-12-11 14:20:00,17.6,17.6,17.53,17.53,1432400.0,14.1227,14.1227,14.0665,14.0665,1432400.0
2014-12-11 14:30:00,17.53,17.55,17.51,17.54,1930100.0,14.0665,14.0825,14.0504,14.0745,1930100.0
2014-12-11 14:40:00,17.54,17.55,17.48,17.48,1859000.0,14.0745,14.0825,14.0264,14.0264,1859000.0
2014-12-11 14:50:00,17.48,17.51,17.46,17.47,1826900.0,14.0264,14.0504,14.0103,14.0183,1826900.0
2014-12-11 15:00:00,17.48,17.52,17.47,17.5,1952900.0,14.0264,14.0585,14.0183,14.0424,1952900.0
2014-12-11 15:10:00,17.49,17.56,17.49,17.55,1440400.0,14.0344,14.0906,14.0344,14.0825,1440400.0
2014-12-11 15:20:00,17.55,17.58,17.54,17.56,1944700.0,14.0825,14.1066,14.0745,14.0906,1944700.0
2014-12-11 15:30:00,17.57,17.59,17.52,17.53,2304600.0,14.0986,14.1146,14.0585,14.0665,2304600.0
2014-12-11 15:40:00,17.54,17.56,17.48,17.48,2655800.0,14.0745,14.0906,14.0264,14.0264,2655800.0
2014-12-11 15:50:00,17.49,17.49,17.44,17.48,5438100.0,14.0344,14.0344,13.9943,14.0264,5438100.0
2014-12-12 09:30:00,17.37,17.45,17.34,17.39,4936700.0,13.9381,14.0023,13.914,13.9541,4936700.0
2014-12-12 09:40:00,17.39,17.43,17.36,17.36,2492400.0,13.9541,13.9862,13.9301,13.9301,2492400.0
2014-12-12 09:50:00,17.37,17.42,17.35,17.4,2288300.0,13.9381,13.9782,13.922,13.9622,2288300.0
2014-12-12 10:00:00,17.41,17.42,17.35,17.36,2053300.0,13.9702,13.9782,13.922,13.9301,2053300.0
2014-12-12 10:10:00,17.36,17.37,17.29,17.31,2644600.0,13.9301,13.9381,13.8739,13.8899,2644600.0
2014-12-12 10:20:00,17.32,17.33,17.28,17.31,2208300.0,13.898,13.906,13.8659,13.8899,2208300.0
2014-12-12 10:30:00,17.31,17.35,17.28,17.29,2094200.0,13.8899,13.922,13.8659,13.8739,2094200.0
2014-12-12 10:40:00,17.29,17.3,17.26,17.27,2641700.0,13.8739,13.8819,13.8498,13.8579,2641700.0
2014-12-12 10:50:00,17.27,17.28,17.22,17.23,2838000.0,13.8579,13.8659,13.8177,13.8258,2838000.0
2014-12-12 11:00:00,17.23,17.26,17.2,17.24,3366100.0,13.8258,13.8498,13.8017,13.8338,3366100.0
2014-12-12 11:10:00,17.23,17.25,17.21,17.22,2464800.0,13.8258,13.8418,13.8097,13.8177,2464800.0
2014-12-12 11:20:00,17.23,17.24,17.2,17.21,1984800.0,13.8258,13.8338,13.8017,13.8097,1984800.0
2014-12-12 11:30:00,17.21,17.26,17.19,17.26,3126400.0,13.8097,13.8498,13.7937,13.8498,3126400.0
2014-12-12 11:40:00,17.26,17.27,17.2,17.22,2156900.0,13.8498,13.8579,13.8017,13.8177,2156900.0
2014-12-12 11:50:00,17.22,17.25,17.18,17.21,2047300.0,13.8177,13.8418,13.7856,13.8097,2047300.0
2014-12-12 12:00:00,17.21,17.25,17.2,17.22,1896500.0,13.8097,13.8418,13.8017,13.8177,1896500.0
2014-12-12 12:10:00,17.22,17.26,17.21,17.25,1021000.0,13.8177,13.8498,13.8097,13.8418,1021000.0
2014-12-12 12:20:00,17.25,17.33,17.23,17.32,1613500.0,13.8418,13.906,13.8258,13.898,1613500.0
2014-12-12 12:30:00,17.32,17.34,17.3,17.32,2020800.0,13.898,13.914,13.8819,13.898,2020800.0
2014-12-12 12:40:00,17.32,17.34,17.3,17.34,1208900.0,13.898,13.914,13.8819,13.914,1208900.0
2014-12-12 12:50:00,17.34,17.34,17.32,17.33,946400.0,13.914,13.914,13.898,13.906,946400.0
2014-12-12 13:00:00,17.32,17.36,17.3,17.36,1179600.0,13.898,13.9301,13.8819,13.9301,1179600.0
2014-12-12 13:10:00,17.36,17.39,17.32,17.39,1297100.0,13.9301,13.9541,13.898,13.9541,1297100.0
2014-12-12 13:20:00,17.39,17.4,17.35,17.35,913600.0,13.9541,13.9622,13.922,13.922,913600.0
2014-12-12 13:30:00,17.36,17.37,17.33,17.34,788300.0,13.9301,13.9381,13.906,13.914,788300.0
2014-12-12 13:40:00,17.35,17.35,17.31,17.34,1121300.0,13.922,13.922,13.8899,13.914,1121300.0
2014-12-12 13:50:00,17.35,17.37,17.34,17.34,920600.0,13.922,13.9381,13.914,13.914,920600.0
2014-12-12 14:00:00,17.35,17.37,17.34,17.36,642200.0,13.922,13.9381,13.914,13.9301,642200.0
2014-12-12 14:10:00,17.35,17.36,17.32,17.33,1745600.0,13.922,13.9301,13.898,13.906,1745600.0
2014-12-12 14:20:00,17.33,17.35,17.3,17.31,1176700.0,13.906,13.922,13.8819,13.8899,1176700.0
2014-12-12 14:30:00,17.31,17.33,17.29,17.29,1037900.0,13.8899,13.906,13.8739,13.8739,1037900.0
2014-12-12 14:40:00,17.29,17.31,17.26,17.28,1532600.0,13.8739,13.8899,13.8498,13.8659,1532600.0
2014-12-12 14:50:00,17.29,17.32,17.27,17.31,691600.0,13.8739,13.898,13.8579,13.8899,691600.0
2014-12-12 15:00:00,17.32,17.34,17.28,17.31,1261700.0,13.898,13.914,13.8659,13.8899,1261700.0
2014-12-12 15:10:00,17.3,17.32,17.27,17.31,1552800.0,13.8819,13.898,13.8579,13.8899,1552800.0
2014-12-12 15:20:00,17.31,17.32,17.26,17.28,1312900.0,13.8899,13.898,13.8498,13.8659,1312900.0
2014-12-12 15:30:00,17.28,17.28,17.2,17.2,2380300.0,13.8659,13.8659,13.8017,13.8017,2380300.0
2014-12-12 15:40:00,17.2,17.21,17.15,17.17,4185400.0,13.8017,13.8097,13.7616,13.7776,4185400.0
2014-12-12 15:50:00,17.17,17.18,17.13,17.13,6169800.0,13.7776,13.7856,13.7455,13.7455,6169800.0
2014-12-15 09:30:00,17.3,17.31,17.23,17.26,3562300.0,13.8819,13.8899,13.8258,13.8498,3562300.0
2014-12-15 09:40:00,17.26,17.26,17.21,17.24,2767800.0,13.8498,13.8498,13.8097,13.8338,2767800.0
2014-12-15 09:50:00,17.24,17.25,17.19,17.23,2187000.0,13.8338,13.8418,13.7937,13.8258,2187000.0
2014-12-15 10:00:00,17.22,17.23,17.16,17.16,1761900.0,13.8177,13.8258,13.7696,13.7696,1761900.0
2014-12-15 10:10:00,17.17,17.19,17.11,17.11,1684500.0,13.7776,13.7937,13.7295,13.7295,1684500.0
2014-12-15 10:20:00,17.12,17.12,17.01,17.04,3730500.0,13.7375,13.7375,13.6492,13.6733,3730500.0
2014-12-15 10:30:00,17.03,17.06,17.01,17.03,2634300.0,13.6653,13.6893,13.6492,13.6653,2634300.0
2014-12-15 10:40:00,17.03,17.04,16.94,17.0,3078400.0,13.6653,13.6733,13.5931,13.6412,3078400.0
2014-12-15 10:50:00,16.99,17.03,16.93,16.94,4413200.0,13.6332,13.6653,13.585,13.5931,4413200.0
2014-12-15 11:00:00,16.95,16.95,16.85,16.88,3359500.0,13.6011,13.6011,13.5208,13.5449,3359500.0
2014-12-15 11:10:00,16.88,16.9,16.84,16.86,2696100.0,13.5449,13.561,13.5128,13.5289,2696100.0
2014-12-15 11:20:00,16.85,16.87,16.81,16.82,2530600.0,13.5208,13.5369,13.4887,13.4968,2530600.0
2014-12-15 11:30:00,16.82,16.85,16.8,16.81,2756000.0,13.4968,13.5208,13.4807,13.4887,2756000.0
2014-12-15 11:40:00,16.8,16.81,16.77,16.8,3622500.0,13.4807,13.4887,13.4566,13.4807,3622500.0
2014-12-15 11:50:00,16.8,16.81,16.76,16.79,1936500.0,13.4807,13.4887,13.4486,13.4727,1936500.0
2014-12-15 12:00:00,16.79,16.91,16.78,16.89,2004400.0,13.4727,13.569,13.4647,13.5529,2004400.0
2014-12-15 12:10:00,16.89,16.92,16.85,16.87,1735500.0,13.5529,13.577,13.5208,13.5369,1735500.0
2014-12-15 12:20:00,16.88,16.94,16.87,16.93,1831200.0,13.5449,13.5931,13.5369,13.585,1831200.0
2014-12-15 12:30:00,16.93,16.97,16.89,16.95,1932900.0,13.585,13.6171,13.5529,13.6011,1932900.0
2014-12-15 12:40:00,16.95,16.98,16.93,16.98,1700100.0,13.6011,13.6251,13.585,13.6251,1700100.0
2014-12-15 12:50:00,16.98,17.03,16.96,16.99,1839800.0,13.6251,13.6653,13.6091,13.6332,1839800.0
2014-12-15 13:00:00,16.98,17.01,16.94,16.94,949500.0,13.6251,13.6492,13.5931,13.5931,949500.0
2014-12-15 13:10:00,16.94,16.95,16.9,16.93,1294300.0,13.5931,13.6011,13.561,13.585,1294300.0
2014-12-15 13:20:00,16.93,16.97,16.91,16.91,831500.0,13.585,13.6171,13.569,13.569,831500.0
2014-12-15 13:30:00,16.91,16.96,16.9,16.94,1360500.0,13.569,13.6091,13.561,13.5931,1360500.0
2014-12-15 13:40:00,16.94,16.97,16.91,16.92,1161800.0,13.5931,13.6171,13.569,13.577,1161800.0
2014-12-15 13:50:00,16.92,16.96,16.91,16.93,1131100.0,13.577,13.6091,13.569,13.585,1131100.0
2014-12-15 14:00:00,16.93,16.96,16.91,16.91,1639600.0,13.585,13.6091,13.569,13.569,1639600.0
2014-12-15 14:10:00,16.91,16.92,16.84,16.85,1552900.0,13.569,13.577,13.5128,13.5208,1552900.0
2014-12-15 14:20:00,16.85,16.96,16.83,16.96,1620000.0,13.5208,13.6091,13.5048,13.6091,1620000.0
2014-12-15 14:30:00,16.96,16.98,16.91,16.93,1673400.0,13.6091,13.6251,13.569,13.585,1673400.0
2014-12-15 14:40:00,16.93,16.93,16.82,16.84,2284500.0,13.585,13.585,13.4968,13.5128,2284500.0
2014-12-15 14:50:00,16.83,16.89,16.82,16.87,1171900.0,13.5048,13.5529,13.4968,13.5369,1171900.0
2014-12-15 15:00:00,16.86,16.92,16.85,16.9,1773300.0,13.5289,13.577,13.5208,13.561,1773300.0
2014-12-15 15:10:00,16.9,16.93,16.87,16.89,1725000.0,13.561,13.585,13.5369,13.5529,1725000.0
2014-12-15 15:20:00,16.89,16.92,16.86,16.86,2069400.0,13.5529,13.577,13.5289,13.5289,2069400.0
2014-12-15 15:30:00,16.86,16.88,16.82,16.87,2596000.0,13.5289,13.5449,13.4968,13.5369,2596000.0
2014-12-15 15:40:00,16.86,16.88,16.83,16.86,2300300.0,13.5289,13.5449,13.5048,13.5289,2300300.0
2014-12-15 15:50:00,16.86,16.9,16.84,16.84,5409100.0,13.5289,13.561,13.5128,13.5128,5409100.0
2014-12-16 09:30:00,16.74,16.75,16.62,16.63,7585300.0,13.4326,13.4406,13.3363,13.3443,7585300.0
2014-12-16 09:40:00,16.63,16.66,16.59,16.65,4759200.0,13.3443,13.3684,13.3122,13.3603,4759200.0
2014-12-16 09:50:00,16.66,16.79,16.65,16.75,3351300.0,13.3684,13.4727,13.3603,13.4406,3351300.0
2014-12-16 10:00:00,16.75,16.89,16.74,16.87,3420800.0,13.4406,13.5529,13.4326,13.5369,3420800.0
2014-12-16 10:10:00,16.87,16.99,16.83,16.96,3414800.0,13.5369,13.6332,13.5048,13.6091,3414800.0
2014-12-16 10:20:00,16.96,16.98,16.91,16.96,3534000.0,13.6091,13.6251,13.569,13.6091,3534000.0
2014-12-16 10:30:00,16.96,16.98,16.93,16.96,2366400.0,13.6091,13.6251,13.585,13.6091,2366400.0
2014-12-16 10:40:00,16.96,16.97,16.91,16.92,2103400.0,13.6091,13.6171,13.569,13.577,2103400.0
2014-12-16 10:50:00,16.92,17.04,16.91,17.01,2964900.0,13.577,13.6733,13.569,13.6492,2964900.0
2014-12-16 11:00:00,17.02,17.06,16.98,17.03,2432000.0,13.6572,13.6893,13.6251,13.6653,2432000.0
2014-12-16 11:10:00,17.02,17.14,17.01,17.13,2008600.0,13.6572,13.7535,13.6492,13.7455,2008600.0
2014-12-16 11:20:00,17.13,17.18,17.1,17.14,3528100.0,13.7455,13.7856,13.7214,13.7535,3528100.0
2014-12-16 11:30:00,17.15,17.19,17.12,17.13,2108400.0,13.7616,13.7937,13.7375,13.7455,2108400.0
2014-12-16 11:40:00,17.13,17.14,17.09,17.1,1829600.0,13.7455,13.7535,13.7134,13.7214,1829600.0
2014-12-16 11:50:00,17.1,17.11,17.04,17.07,1568300.0,13.7214,13.7295,13.6733,13.6974,1568300.0
2014-12-16 12:00:00,17.07,17.09,17.04,17.06,1548500.0,13.6974,13.7134,13.6733,13.6893,1548500.0
2014-12-16 12:10:00,17.06,17.09,17.04,17.07,1049800.0,13.6893,13.7134,13.6733,13.6974,1049800.0
2014-12-16 12:20:00,17.07,17.09,17.05,17.09,813900.0,13.6974,13.7134,13.6813,13.7134,813900.0
2014-12-16 12:30:00,17.09,17.13,17.08,17.12,1113400.0,13.7134,13.7455,13.7054,13.7375,1113400.0
2014-12-16 12:40:00,17.13,17.14,17.05,17.06,1070600.0,13.7455,13.7535,13.6813,13.6893,1070600.0
2014-12-16 12:50:00,17.06,17.09,17.0,17.0,1272700.0,13.6893,13.7134,13.6412,13.6412,1272700.0
2014-12-16 13:00:00,17.01,17.03,16.97,16.98,1930200.0,13.6492,13.6653,13.6171,13.6251,1930200.0
2014-12-16 13:10:00,16.98,17.0,16.92,16.97,2721100.0,13.6251,13.6412,13.577,13.6171,2721100.0
2014-12-16 13:20:00,16.96,17.0,16.95,17.0,1272200.0,13.6091,13.6412,13.6011,13.6412,1272200.0
2014-12-16 13:30:00,16.99,17.04,16.97,17.01,1710600.0,13.6332,13.6733,13.6171,13.6492,1710600.0
2014-12-16 13:40:00,17.01,17.06,16.98,17.0,1314500.0,13.6492,13.6893,13.6251,13.6412,1314500.0
2014-12-16 13:50:00,17.01,17.04,16.99,16.99,843200.0,13.6492,13.6733,13.6332,13.6332,843200.0
2014-12-16 14:00:00,16.99,17.04,16.97,17.03,1433500.0,13.6332,13.6733,13.6171,13.6653,1433500.0
2014-12-16 14:10:00,17.03,17.03,16.99,17.01,954700.0,13.6653,13.6653,13.6332,13.6492,954700.0
2014-12-16 14:20:00,17.01,17.04,17.0,17.01,998000.0,13.6492,13.6733,13.6412,13.6492,998000.0
2014-12-16 14:30:00,17.01,17.04,17.0,17.01,726700.0,13.6492,13.6733,13.6412,13.6492,726700.0
2014-12-16 14:40:00,17.02,17.04,16.99,17.0,655700.0,13.6572,13.6733,13.6332,13.6412,655700.0
2014-12-16 14:50:00,17.0,17.0,16.96,16.97,1032500.0,13.6412,13.6412,13.6091,13.6171,1032500.0
2014-12-16 15:00:00,16.98,16.98,16.9,16.94,1888300.0,13.6251,13.6251,13.561,13.5931,1888300.0
2014-12-16 15:10:00,16.94,16.95,16.9,16.93,1389700.0,13.5931,13.6011,13.561,13.585,1389700.0
2014-12-16 15:20:00,16.93,16.95,16.86,16.91,1975200.0,13.585,13.6011,13.5289,13.569,1975200.0
2014-12-16 15:30:00,16.9,16.94,16.86,16.87,2375800.0,13.561,13.5931,13.5289,13.5369,2375800.0
2014-12-16 15:40:00,16.88,16.88,16.79,16.83,4373800.0,13.5449,13.5449,13.4727,13.5048,4373800.0
2014-12-16 15:50:00,16.83,16.84,16.72,16.73,7093300.0,13.5048,13.5128,13.4165,13.4245,7093300.0
2014-12-17 09:30:00,16.88,16.97,16.82,16.95,3510100.0,13.5449,13.6171,13.4968,13.6011,3510100.0
2014-12-17 09:40:00,16.95,16.99,16.9,16.9,2179000.0,13.6011,13.6332,13.561,13.561,2179000.0
2014-12-17 09:50:00,16.9,16.94,16.89,16.92,1614700.0,13.561,13.5931,13.5529,13.577,1614700.0
2014-12-17 10:00:00,16.93,16.93,16.85,16.85,1339700.0,13.585,13.585,13.5208,13.5208,1339700.0
2014-12-17 10:10:00,16.86,16.9,16.85,16.89,1223800.0,13.5289,13.561,13.5208,13.5529,1223800.0
2014-12-17 10:20:00,16.88,16.93,16.86,16.92,1942100.0,13.5449,13.585,13.5289,13.577,1942100.0
2014-12-17 10:30:00,16.93,16.99,16.9,16.98,2749300.0,13.585,13.6332,13.561,13.6251,2749300.0
2014-12-17 10:40:00,16.97,16.98,16.93,16.96,1377100.0,13.6171,13.6251,13.585,13.6091,1377100.0
2014-12-17 10:50:00,16.95,16.97,16.95,16.96,882000.0,13.6011,13.6171,13.6011,13.6091,882000.0
2014-12-17 11:00:00,16.96,17.0,16.95,16.98,1691500.0,13.6091,13.6412,13.6011,13.6251,1691500.0
2014-12-17 11:10:00,16.98,16.99,16.96,16.99,739100.0,13.6251,13.6332,13.6091,13.6332,739100.0
2014-12-17 11:20:00,16.98,17.04,16.98,17.0,2001800.0,13.6251,13.6733,13.6251,13.6412,2001800.0
2014-12-17 11:30:00,17.0,17.05,17.0,17.04,1129500.0,13.6412,13.6813,13.6412,13.6733,1129500.0
2014-12-17 11:40:00,17.04,17.06,17.03,17.04,1950700.0,13.6733,13.6893,13.6653,13.6733,1950700.0
2014-12-17 11:50:00,17.04,17.1,17.03,17.08,1245500.0,13.6733,13.7214,13.6653,13.7054,1245500.0
2014-12-17 12:00:00,17.09,17.16,17.07,17.16,4255300.0,13.7134,13.7696,13.6974,13.7696,4255300.0
2014-12-17 12:10:00,17.15,17.16,17.1,17.11,1449800.0,13.7616,13.7696,13.7214,13.7295,1449800.0
2014-12-17 12:20:00,17.12,17.12,17.06,17.07,1632300.0,13.7375,13.7375,13.6893,13.6974,1632300.0
2014-12-17 12:30:00,17.06,17.11,17.05,17.05,1118500.0,13.6893,13.7295,13.6813,13.6813,1118500.0
2014-12-17 12:40:00,17.05,17.07,17.04,17.07,946600.0,13.6813,13.6974,13.6733,13.6974,946600.0
2014-12-17 12:50:00,17.07,17.1,17.06,17.08,589300.0,13.6974,13.7214,13.6893,13.7054,589300.0
2014-12-17 13:00:00,17.07,17.09,17.06,17.08,802500.0,13.6974,13.7134,13.6893,13.7054,802500.0
2014-12-17 13:10:00,17.08,17.09,17.06,17.07,527500.0,13.7054,13.7134,13.6893,13.6974,527500.0
2014-12-17 13:20:00,17.08,17.09,17.03,17.05,770700.0,13.7054,13.7134,13.6653,13.6813,770700.0
2014-12-17 13:30:00,17.05,17.08,17.04,17.06,1124100.0,13.6813,13.7054,13.6733,13.6893,1124100.0
2014-12-17 13:40:00,17.06,17.07,17.02,17.04,1160100.0,13.6893,13.6974,13.6572,13.6733,1160100.0
2014-12-17 13:50:00,17.04,17.09,17.02,17.09,1106800.0,13.6733,13.7134,13.6572,13.7134,1106800.0
2014-12-17 14:00:00,17.09,17.18,17.07,17.12,4650000.0,13.7134,13.7856,13.6974,13.7375,4650000.0
2014-12-17 14:10:00,17.11,17.17,17.08,17.09,2390900.0,13.7295,13.7776,13.7054,13.7134,2390900.0
2014-12-17 14:20:00,17.08,17.09,17.05,17.05,2000900.0,13.7054,13.7134,13.6813,13.6813,2000900.0
2014-12-17 14:30:00,17.06,17.09,17.0,17.09,1818000.0,13.6893,13.7134,13.6412,13.7134,1818000.0
2014-12-17 14:40:00,17.08,17.08,16.98,16.99,2715900.0,13.7054,13.7054,13.6251,13.6332,2715900.0
2014-12-17 14:50:00,16.99,17.05,16.98,17.04,3208700.0,13.6332,13.6813,13.6251,13.6733,3208700.0
2014-12-17 15:00:00,17.04,17.05,16.98,17.01,3404100.0,13.6733,13.6813,13.6251,13.6492,3404100.0
2014-12-17 15:10:00,17.01,17.1,17.0,17.1,1997300.0,13.6492,13.7214,13.6412,13.7214,1997300.0
2014-12-17 15:20:00,17.1,17.18,17.09,17.18,2328900.0,13.7214,13.7856,13.7134,13.7856,2328900.0
2014-12-17 15:30:00,17.18,17.19,17.12,17.16,2894900.0,13.7856,13.7937,13.7375,13.7696,2894900.0
2014-12-17 15:40:00,17.16,17.26,17.15,17.25,6283200.0,13.7696,13.8498,13.7616,13.8418,6283200.0
2014-12-17 15:50:00,17.25,17.27,17.19,17.25,7352600.0,13.8418,13.8579,13.7937,13.8418,7352600.0
2014-12-18 09:30:00,17.47,17.48,17.39,17.45,5695300.0,14.0183,14.0264,13.9541,14.0023,5695300.0
2014-12-18 09:40:00,17.45,17.47,17.4,17.45,3415500.0,14.0023,14.0183,13.9622,14.0023,3415500.0
2014-12-18 09:50:00,17.45,17.47,17.42,17.46,3387600.0,14.0023,14.0183,13.9782,14.0103,3387600.0
2014-12-18 10:00:00,17.46,17.47,17.42,17.43,2707600.0,14.0103,14.0183,13.9782,13.9862,2707600.0
2014-12-18 10:10:00,17.43,17.44,17.41,17.41,1783400.0,13.9862,13.9943,13.9702,13.9702,1783400.0
2014-12-18 10:20:00,17.42,17.44,17.41,17.41,1405900.0,13.9782,13.9943,13.9702,13.9702,1405900.0
2014-12-18 10:30:00,17.42,17.42,17.38,17.38,1766600.0,13.9782,13.9782,13.9461,13.9461,1766600.0
2014-12-18 10:40:00,17.39,17.42,17.38,17.41,1665600.0,13.9541,13.9782,13.9461,13.9702,1665600.0
2014-12-18 10:50:00,17.41,17.42,17.38,17.39,1213000.0,13.9702,13.9782,13.9461,13.9541,1213000.0
2014-12-18 11:00:00,17.39,17.39,17.34,17.36,1794300.0,13.9541,13.9541,13.914,13.9301,1794300.0
2014-12-18 11:10:00,17.36,17.39,17.35,17.39,1405200.0,13.9301,13.9541,13.922,13.9541,1405200.0
2014-12-18 11:20:00,17.38,17.41,17.37,17.38,1276100.0,13.9461,13.9702,13.9381,13.9461,1276100.0
2014-12-18 11:30:00,17.38,17.39,17.36,17.38,779400.0,13.9461,13.9541,13.9301,13.9461,779400.0
2014-12-18 11:40:00,17.38,17.39,17.37,17.39,701600.0,13.9461,13.9541,13.9381,13.9541,701600.0
2014-12-18 11:50:00,17.39,17.41,17.38,17.41,1236000.0,13.9541,13.9702,13.9461,13.9702,1236000.0
2014-12-18 12:00:00,17.4,17.43,17.4,17.41,1859300.0,13.9622,13.9862,13.9622,13.9702,1859300.0
2014-12-18 12:10:00,17.41,17.43,17.4,17.41,1115400.0,13.9702,13.9862,13.9622,13.9702,1115400.0
2014-12-18 12:20:00,17.41,17.42,17.39,17.39,950900.0,13.9702,13.9782,13.9541,13.9541,950900.0
2014-12-18 12:30:00,17.39,17.41,17.39,17.41,702900.0,13.9541,13.9702,13.9541,13.9702,702900.0
2014-12-18 12:40:00,17.41,17.42,17.4,17.42,684300.0,13.9702,13.9782,13.9622,13.9782,684300.0
2014-12-18 12:50:00,17.42,17.43,17.41,17.43,881100.0,13.9782,13.9862,13.9702,13.9862,881100.0
2014-12-18 13:00:00,17.43,17.43,17.41,17.43,1003600.0,13.9862,13.9862,13.9702,13.9862,1003600.0
2014-12-18 13:10:00,17.43,17.43,17.42,17.42,591700.0,13.9862,13.9862,13.9782,13.9782,591700.0
2014-12-18 13:20:00,17.43,17.45,17.42,17.44,1604600.0,13.9862,14.0023,13.9782,13.9943,1604600.0
2014-12-18 13:30:00,17.44,17.44,17.41,17.41,1088300.0,13.9943,13.9943,13.9702,13.9702,1088300.0
2014-12-18 13:40:00,17.41,17.45,17.41,17.45,1356800.0,13.9702,14.0023,13.9702,14.0023,1356800.0
2014-12-18 13:50:00,17.44,17.45,17.43,17.44,562900.0,13.9943,14.0023,13.9862,13.9943,562900.0
2014-12-18 14:00:00,17.44,17.45,17.42,17.42,1464700.0,13.9943,14.0023,13.9782,13.9782,1464700.0
2014-12-18 14:10:00,17.43,17.45,17.42,17.43,1089100.0,13.9862,14.0023,13.9782,13.9862,1089100.0
2014-12-18 14:20:00,17.44,17.44,17.41,17.41,1269600.0,13.9943,13.9943,13.9702,13.9702,1269600.0
2014-12-18 14:30:00,17.41,17.43,17.39,17.43,2284900.0,13.9702,13.9862,13.9541,13.9862,2284900.0
2014-12-18 14:40:00,17.42,17.43,17.39,17.4,1003500.0,13.9782,13.9862,13.9541,13.9622,1003500.0
2014-12-18 14:50:00,17.41,17.42,17.4,17.4,1694300.0,13.9702,13.9782,13.9622,13.9622,1694300.0
2014-12-18 15:00:00,17.4,17.43,17.4,17.41,2118200.0,13.9622,13.9862,13.9622,13.9702,2118200.0
2014-12-18 15:10:00,17.41,17.45,17.41,17.43,2314700.0,13.9702,14.0023,13.9702,13.9862,2314700.0
2014-12-18 15:20:00,17.44,17.45,17.43,17.45,1618800.0,13.9943,14.0023,13.9862,14.0023,1618800.0
2014-12-18 15:30:00,17.44,17.48,17.44,17.48,3913100.0,13.9943,14.0264,13.9943,14.0264,3913100.0
2014-12-18 15:40:00,17.48,17.49,17.45,17.47,3541400.0,14.0264,14.0344,14.0023,14.0183,3541400.0
2014-12-18 15:50:00,17.47,17.52,17.47,17.51,7172100.0,14.0183,14.0585,14.0183,14.0504,7172100.0
2014-12-19 09:30:00,17.49,17.6,17.49,17.59,17072100.0,14.0344,14.1227,14.0344,14.1146,17072100.0
2014-12-19 09:40:00,17.58,17.62,17.57,17.6,2932600.0,14.1066,14.1387,14.0986,14.1227,2932600.0
2014-12-19 09:50:00,17.6,17.65,17.57,17.65,2762900.0,14.1227,14.1628,14.0986,14.1628,2762900.0
2014-12-19 10:00:00,17.65,17.69,17.62,17.68,3726100.0,14.1628,14.1949,14.1387,14.1868,3726100.0
2014-12-19 10:10:00,17.68,17.7,17.65,17.65,1939800.0,14.1868,14.2029,14.1628,14.1628,1939800.0
2014-12-19 10:20:00,17.65,17.66,17.6,17.64,2494500.0,14.1628,14.1708,14.1227,14.1547,2494500.0
2014-12-19 10:30:00,17.63,17.64,17.6,17.62,1822800.0,14.1467,14.1547,14.1227,14.1387,1822800.0
2014-12-19 10:40:00,17.63,17.66,17.62,17.62,1374800.0,14.1467,14.1708,14.1387,14.1387,1374800.0
2014-12-19 10:50:00,17.62,17.63,17.6,17.63,1076400.0,14.1387,14.1467,14.1227,14.1467,1076400.0
2014-12-19 11:00:00,17.63,17.63,17.6,17.61,1674800.0,14.1467,14.1467,14.1227,14.1307,1674800.0
2014-12-19 11:10:00,17.6,17.63,17.59,17.61,2171400.0,14.1227,14.1467,14.1146,14.1307,2171400.0
2014-12-19 11:20:00,17.61,17.63,17.6,17.63,918100.0,14.1307,14.1467,14.1227,14.1467,918100.0
2014-12-19 11:30:00,17.62,17.63,17.6,17.61,926200.0,14.1387,14.1467,14.1227,14.1307,926200.0
2014-12-19 11:40:00,17.61,17.62,17.58,17.58,1346900.0,14.1307,14.1387,14.1066,14.1066,1346900.0
2014-12-19 11:50:00,17.58,17.6,17.57,17.59,840200.0,14.1066,14.1227,14.0986,14.1146,840200.0
2014-12-19 12:00:00,17.59,17.6,17.54,17.58,1688200.0,14.1146,14.1227,14.0745,14.1066,1688200.0
2014-12-19 12:10:00,17.58,17.59,17.56,17.56,820300.0,14.1066,14.1146,14.0906,14.0906,820300.0
2014-12-19 12:20:00,17.57,17.57,17.54,17.57,1405300.0,14.0986,14.0986,14.0745,14.0986,1405300.0
2014-12-19 12:30:00,17.57,17.57,17.54,17.57,685300.0,14.0986,14.0986,14.0745,14.0986,685300.0
2014-12-19 12:40:00,17.57,17.59,17.56,17.59,643700.0,14.0986,14.1146,14.0906,14.1146,643700.0
2014-12-19 12:50:00,17.58,17.6,17.57,17.57,761800.0,14.1066,14.1227,14.0986,14.0986,761800.0
2014-12-19 13:00:00,17.57,17.6,17.57,17.6,698600.0,14.0986,14.1227,14.0986,14.1227,698600.0
2014-12-19 13:10:00,17.6,17.6,17.59,17.6,498100.0,14.1227,14.1227,14.1146,14.1227,498100.0
2014-12-19 13:20:00,17.6,17.6,17.58,17.59,887200.0,14.1227,14.1227,14.1066,14.1146,887200.0
2014-12-19 13:30:00,17.6,17.62,17.59,17.62,1635800.0,14.1227,14.1387,14.1146,14.1387,1635800.0
2014-12-19 13:40:00,17.62,17.64,17.61,17.64,850600.0,14.1387,14.1547,14.1307,14.1547,850600.0
2014-12-19 13:50:00,17.64,17.65,17.63,17.64,1873200.0,14.1547,14.1628,14.1467,14.1547,1873200.0
2014-12-19 14:00:00,17.64,17.67,17.64,17.66,2061100.0,14.1547,14.1788,14.1547,14.1708,2061100.0
2014-12-19 14:10:00,17.67,17.69,17.65,17.69,1894400.0,14.1788,14.1949,14.1628,14.1949,1894400.0
2014-12-19 14:20:00,17.68,17.69,17.65,17.66,2373600.0,14.1868,14.1949,14.1628,14.1708,2373600.0
2014-12-19 14:30:00,17.66,17.67,17.65,17.65,1742300.0,14.1708,14.1788,14.1628,14.1628,1742300.0
2014-12-19 14:40:00,17.66,17.68,17.65,17.68,3287200.0,14.1708,14.1868,14.1628,14.1868,3287200.0
2014-12-19 14:50:00,17.67,17.69,17.66,17.67,2907900.0,14.1788,14.1949,14.1708,14.1788,2907900.0
2014-12-19 15:00:00,17.67,17.68,17.63,17.65,2322500.0,14.1788,14.1868,14.1467,14.1628,2322500.0
2014-12-19 15:10:00,17.64,17.66,17.63,17.64,2476600.0,14.1547,14.1708,14.1467,14.1547,2476600.0
2014-12-19 15:20:00,17.64,17.65,17.63,17.65,1537800.0,14.1547,14.1628,14.1467,14.1628,1537800.0
2014-12-19 15:30:00,17.65,17.67,17.64,17.66,2812900.0,14.1628,14.1788,14.1547,14.1708,2812900.0
2014-12-19 15:40:00,17.66,17.67,17.63,17.65,3864400.0,14.1708,14.1788,14.1467,14.1628,3864400.0
2014-12-19 15:50:00,17.64,17.65,17.6,17.61,5061100.0,14.1547,14.1628,14.1227,14.1307,5061100.0
2014-12-22 09:30:00,17.65,17.68,17.59,17.6,3669100.0,14.1628,14.1868,14.1146,14.1227,3669100.0
2014-12-22 09:40:00,17.6,17.63,17.58,17.61,1126800.0,14.1227,14.1467,14.1066,14.1307,1126800.0
2014-12-22 09:50:00,17.61,17.61,17.56,17.56,1345500.0,14.1307,14.1307,14.0906,14.0906,1345500.0
2014-12-22 10:00:00,17.57,17.58,17.55,17.57,1339000.0,14.0986,14.1066,14.0825,14.0986,1339000.0
2014-12-22 10:10:00,17.56,17.62,17.56,17.6,1352400.0,14.0906,14.1387,14.0906,14.1227,1352400.0
2014-12-22 10:20:00,17.61,17.65,17.6,17.64,1358200.0,14.1307,14.1628,14.1227,14.1547,1358200.0
2014-12-22 10:30:00,17.64,17.66,17.63,17.64,1166500.0,14.1547,14.1708,14.1467,14.1547,1166500.0
2014-12-22 10:40:00,17.65,17.66,17.63,17.66,718900.0,14.1628,14.1708,14.1467,14.1708,718900.0
2014-12-22 10:50:00,17.66,17.67,17.64,17.64,1208200.0,14.1708,14.1788,14.1547,14.1547,1208200.0
2014-12-22 11:00:00,17.64,17.65,17.61,17.62,1025300.0,14.1547,14.1628,14.1307,14.1387,1025300.0
2014-12-22 11:10:00,17.62,17.62,17.6,17.62,664400.0,14.1387,14.1387,14.1227,14.1387,664400.0
2014-12-22 11:20:00,17.61,17.64,17.6,17.63,637000.0,14.1307,14.1547,14.1227,14.1467,637000.0
2014-12-22 11:30:00,17.64,17.64,17.61,17.62,1193600.0,14.1547,14.1547,14.1307,14.1387,1193600.0
2014-12-22 11:40:00,17.62,17.63,17.62,17.63,362100.0,14.1387,14.1467,14.1387,14.1467,362100.0
2014-12-22 11:50:00,17.63,17.66,17.62,17.66,687000.0,14.1467,14.1708,14.1387,14.1708,687000.0
2014-12-22 12:00:00,17.66,17.67,17.65,17.66,930500.0,14.1708,14.1788,14.1628,14.1708,930500.0
2014-12-22 12:10:00,17.66,17.67,17.66,17.66,589700.0,14.1708,14.1788,14.1708,14.1708,589700.0
2014-12-22 12:20:00,17.67,17.67,17.66,17.66,1069600.0,14.1788,14.1788,14.1708,14.1708,1069600.0
2014-12-22 12:30:00,17.67,17.67,17.66,17.66,477000.0,14.1788,14.1788,14.1708,14.1708,477000.0
2014-12-22 12:40:00,17.66,17.67,17.65,17.67,786700.0,14.1708,14.1788,14.1628,14.1788,786700.0
2014-12-22 12:50:00,17.67,17.69,17.66,17.69,950900.0,14.1788,14.1949,14.1708,14.1949,950900.0
2014-12-22 13:00:00,17.69,17.7,17.68,17.7,455600.0,14.1949,14.2029,14.1868,14.2029,455600.0
2014-12-22 13:10:00,17.7,17.7,17.69,17.7,408000.0,14.2029,14.2029,14.1949,14.2029,408000.0
2014-12-22 13:20:00,17.69,17.7,17.69,17.69,488000.0,14.1949,14.2029,14.1949,14.1949,488000.0
2014-12-22 13:30:00,17.69,17.7,17.68,17.69,873800.0,14.1949,14.2029,14.1868,14.1949,873800.0
2014-12-22 13:40:00,17.69,17.7,17.68,17.69,285200.0,14.1949,14.2029,14.1868,14.1949,285200.0
2014-12-22 13:50:00,17.7,17.7,17.69,17.7,530100.0,14.2029,14.2029,14.1949,14.2029,530100.0
2014-12-22 14:00:00,17.7,17.7,17.69,17.7,589600.0,14.2029,14.2029,14.1949,14.2029,589600.0
2014-12-22 14:10:00,17.7,17.7,17.68,17.69,1004700.0,14.2029,14.2029,14.1868,14.1949,1004700.0
2014-12-22 14:20:00,17.69,17.7,17.68,17.7,703500.0,14.1949,14.2029,14.1868,14.2029,703500.0
2014-12-22 14:30:00,17.7,17.7,17.68,17.69,1022400.0,14.2029,14.2029,14.1868,14.1949,1022400.0
2014-12-22 14:40:00,17.69,17.7,17.68,17.69,866600.0,14.1949,14.2029,14.1868,14.1949,866600.0
2014-12-22 14:50:00,17.69,17.7,17.68,17.69,1226100.0,14.1949,14.2029,14.1868,14.1949,1226100.0
2014-12-22 15:00:00,17.69,17.69,17.67,17.69,1210300.0,14.1949,14.1949,14.1788,14.1949,1210300.0
2014-12-22 15:10:00,17.69,17.7,17.68,17.7,731800.0,14.1949,14.2029,14.1868,14.2029,731800.0
2014-12-22 15:20:00,17.7,17.72,17.69,17.71,3054000.0,14.2029,14.2189,14.1949,14.2109,3054000.0
2014-12-22 15:30:00,17.71,17.72,17.69,17.69,1338700.0,14.2109,14.2189,14.1949,14.1949,1338700.0
2014-12-22 15:40:00,17.69,17.72,17.68,17.7,2980600.0,14.1949,14.2189,14.1868,14.2029,2980600.0
2014-12-22 15:50:00,17.7,17.73,17.68,17.73,5990100.0,14.2029,14.227,14.1868,14.227,5990100.0
2014-12-23 09:30:00,17.83,17.85,17.78,17.83,3512200.0,14.3072,14.3233,14.2671,14.3072,3512200.0
2014-12-23 09:40:00,17.83,17.85,17.81,17.84,2094300.0,14.3072,14.3233,14.2912,14.3152,2094300.0
2014-12-23 09:50:00,17.85,17.87,17.83,17.86,1905500.0,14.3233,14.3393,14.3072,14.3313,1905500.0
2014-12-23 10:00:00,17.86,17.9,17.86,17.89,2425000.0,14.3313,14.3634,14.3313,14.3554,2425000.0
2014-12-23 10:10:00,17.88,17.89,17.83,17.85,2452400.0,14.3473,14.3554,14.3072,14.3233,2452400.0
2014-12-23 10:20:00,17.85,17.86,17.84,17.86,1449800.0,14.3233,14.3313,14.3152,14.3313,1449800.0
2014-12-23 10:30:00,17.86,17.87,17.85,17.86,1210300.0,14.3313,14.3393,14.3233,14.3313,1210300.0
2014-12-23 10:40:00,17.86,17.86,17.82,17.85,1709600.0,14.3313,14.3313,14.2992,14.3233,1709600.0
2014-12-23 10:50:00,17.84,17.85,17.82,17.82,1264400.0,14.3152,14.3233,14.2992,14.2992,1264400.0
2014-12-23 11:00:00,17.82,17.86,17.82,17.86,1590200.0,14.2992,14.3313,14.2992,14.3313,1590200.0
2014-12-23 11:10:00,17.86,17.86,17.84,17.85,1013900.0,14.3313,14.3313,14.3152,14.3233,1013900.0
2014-12-23 11:20:00,17.85,17.86,17.84,17.86,656200.0,14.3233,14.3313,14.3152,14.3313,656200.0
2014-12-23 11:30:00,17.86,17.9,17.85,17.9,2052800.0,14.3313,14.3634,14.3233,14.3634,2052800.0
2014-12-23 11:40:00,17.89,17.91,17.89,17.89,2695600.0,14.3554,14.3714,14.3554,14.3554,2695600.0
2014-12-23 11:50:00,17.89,17.9,17.89,17.89,711500.0,14.3554,14.3634,14.3554,14.3554,711500.0
2014-12-23 12:00:00,17.89,17.92,17.89,17.91,1470200.0,14.3554,14.3794,14.3554,14.3714,1470200.0
2014-12-23 12:10:00,17.92,17.94,17.91,17.93,1503000.0,14.3794,14.3955,14.3714,14.3874,1503000.0
2014-12-23 12:20:00,17.94,17.95,17.93,17.93,966700.0,14.3955,14.4035,14.3874,14.3874,966700.0
2014-12-23 12:30:00,17.94,17.97,17.93,17.97,3768200.0,14.3955,14.4195,14.3874,14.4195,3768200.0
2014-12-23 12:40:00,17.97,17.98,17.94,17.97,1784900.0,14.4195,14.4276,14.3955,14.4195,1784900.0
2014-12-23 12:50:00,17.98,17.99,17.97,17.98,1681100.0,14.4276,14.4356,14.4195,14.4276,1681100.0
2014-12-23 13:00:00,17.98,17.99,17.97,17.98,883500.0,14.4276,14.4356,14.4195,14.4276,883500.0
2014-12-23 13:10:00,17.98,17.99,17.97,17.98,1156800.0,14.4276,14.4356,14.4195,14.4276,1156800.0
2014-12-23 13:20:00,17.98,17.99,17.95,17.95,1480200.0,14.4276,14.4356,14.4035,14.4035,1480200.0
2014-12-23 13:30:00,17.96,17.97,17.94,17.96,1210800.0,14.4115,14.4195,14.3955,14.4115,1210800.0
2014-12-23 13:40:00,17.96,17.97,17.95,17.96,476700.0,14.4115,14.4195,14.4035,14.4115,476700.0
2014-12-23 13:50:00,17.96,17.97,17.95,17.96,1913500.0,14.4115,14.4195,14.4035,14.4115,1913500.0
2014-12-23 14:00:00,17.96,17.96,17.93,17.95,1368500.0,14.4115,14.4115,14.3874,14.4035,1368500.0
2014-12-23 14:10:00,17.95,17.96,17.93,17.94,2314400.0,14.4035,14.4115,14.3874,14.3955,2314400.0
2014-12-23 14:20:00,17.94,17.97,17.93,17.95,1562200.0,14.3955,14.4195,14.3874,14.4035,1562200.0
2014-12-23 14:30:00,17.96,17.98,17.95,17.98,847800.0,14.4115,14.4276,14.4035,14.4276,847800.0
2014-12-23 14:40:00,17.98,17.98,17.96,17.97,605100.0,14.4276,14.4276,14.4115,14.4195,605100.0
2014-12-23 14:50:00,17.97,17.97,17.94,17.96,812900.0,14.4195,14.4195,14.3955,14.4115,812900.0
2014-12-23 15:00:00,17.96,17.96,17.94,17.96,914500.0,14.4115,14.4115,14.3955,14.4115,914500.0
2014-12-23 15:10:00,17.96,17.97,17.95,17.96,954600.0,14.4115,14.4195,14.4035,14.4115,954600.0
2014-12-23 15:20:00,17.97,17.97,17.95,17.96,1468700.0,14.4195,14.4195,14.4035,14.4115,1468700.0
2014-12-23 15:30:00,17.96,17.98,17.95,17.96,3737800.0,14.4115,14.4276,14.4035,14.4115,3737800.0
2014-12-23 15:40:00,17.96,17.99,17.93,17.95,4258400.0,14.4115,14.4356,14.3874,14.4035,4258400.0
2014-12-23 15:50:00,17.95,17.95,17.91,17.93,5409300.0,14.4035,14.4035,14.3714,14.3874,5409300.0
2014-12-24 09:30:00,17.96,18.0,17.95,17.96,3034100.0,14.4115,14.4436,14.4035,14.4115,3034100.0
2014-12-24 09:40:00,17.97,17.98,17.92,17.97,1889200.0,14.4195,14.4276,14.3794,14.4195,1889200.0
2014-12-24 09:50:00,17.96,17.98,17.95,17.98,1564200.0,14.4115,14.4276,14.4035,14.4276,1564200.0
2014-12-24 10:00:00,17.98,17.99,17.97,17.99,1606100.0,14.4276,14.4356,14.4195,14.4356,1606100.0
2014-12-24 10:10:00,17.98,18.0,17.98,18.0,1253900.0,14.4276,14.4436,14.4276,14.4436,1253900.0
2014-12-24 10:20:00,18.0,18.05,17.99,18.04,5042500.0,14.4436,14.4837,14.4356,14.4757,5042500.0
2014-12-24 10:30:00,18.04,18.07,18.03,18.06,1653600.0,14.4757,14.4998,14.4677,14.4918,1653600.0
2014-12-24 10:40:00,18.07,18.08,18.03,18.03,1347900.0,14.4998,14.5078,14.4677,14.4677,1347900.0
2014-12-24 10:50:00,18.03,18.06,18.03,18.06,1339300.0,14.4677,14.4918,14.4677,14.4918,1339300.0
2014-12-24 11:00:00,18.05,18.09,18.05,18.09,1302300.0,14.4837,14.5158,14.4837,14.5158,1302300.0
2014-12-24 11:10:00,18.09,18.09,18.08,18.09,783100.0,14.5158,14.5158,14.5078,14.5158,783100.0
2014-12-24 11:20:00,18.09,18.1,18.07,18.07,1450300.0,14.5158,14.5239,14.4998,14.4998,1450300.0
2014-12-24 11:30:00,18.07,18.08,18.04,18.05,951200.0,14.4998,14.5078,14.4757,14.4837,951200.0
2014-12-24 11:40:00,18.06,18.06,18.05,18.06,439200.0,14.4918,14.4918,14.4837,14.4918,439200.0
2014-12-24 11:50:00,18.05,18.07,18.05,18.06,711700.0,14.4837,14.4998,14.4837,14.4918,711700.0
2014-12-24 12:00:00,18.07,18.08,18.05,18.07,831100.0,14.4998,14.5078,14.4837,14.4998,831100.0
2014-12-24 12:10:00,18.07,18.08,18.05,18.07,1015500.0,14.4998,14.5078,14.4837,14.4998,1015500.0
2014-12-24 12:20:00,18.06,18.07,18.04,18.05,600400.0,14.4918,14.4998,14.4757,14.4837,600400.0
2014-12-24 12:30:00,18.04,18.06,18.02,18.03,1138900.0,14.4757,14.4918,14.4597,14.4677,1138900.0
2014-12-24 12:40:00,18.03,18.04,18.01,18.03,1012400.0,14.4677,14.4757,14.4516,14.4677,1012400.0
2014-12-24 12:50:00,18.04,18.04,17.98,17.98,3049200.0,14.4757,14.4757,14.4276,14.4276,3049200.0
2014-12-26 09:30:00,18.02,18.02,17.97,17.98,2490900.0,14.4597,14.4597,14.4195,14.4276,2490900.0
2014-12-26 09:40:00,17.98,18.0,17.95,18.0,1085700.0,14.4276,14.4436,14.4035,14.4436,1085700.0
2014-12-26 09:50:00,18.0,18.05,17.99,18.04,1204300.0,14.4436,14.4837,14.4356,14.4757,1204300.0
2014-12-26 10:00:00,18.05,18.05,18.01,18.02,826800.0,14.4837,14.4837,14.4516,14.4597,826800.0
2014-12-26 10:10:00,18.03,18.05,18.01,18.03,1114300.0,14.4677,14.4837,14.4516,14.4677,1114300.0
2014-12-26 10:20:00,18.03,18.04,18.0,18.02,631200.0,14.4677,14.4757,14.4436,14.4597,631200.0
2014-12-26 10:30:00,18.02,18.02,18.0,18.01,704300.0,14.4597,14.4597,14.4436,14.4516,704300.0
2014-12-26 10:40:00,18.01,18.03,18.0,18.03,707700.0,14.4516,14.4677,14.4436,14.4677,707700.0
2014-12-26 10:50:00,18.03,18.05,18.02,18.03,701500.0,14.4677,14.4837,14.4597,14.4677,701500.0
2014-12-26 11:00:00,18.04,18.05,18.03,18.04,363100.0,14.4757,14.4837,14.4677,14.4757,363100.0
2014-12-26 11:10:00,18.04,18.05,18.03,18.04,610700.0,14.4757,14.4837,14.4677,14.4757,610700.0
2014-12-26 11:20:00,18.04,18.05,18.03,18.04,386200.0,14.4757,14.4837,14.4677,14.4757,386200.0
2014-12-26 11:30:00,18.04,18.04,18.03,18.03,145900.0,14.4757,14.4757,14.4677,14.4677,145900.0
2014-12-26 11:40:00,18.03,18.04,18.03,18.04,216400.0,14.4677,14.4757,14.4677,14.4757,216400.0
2014-12-26 11:50:00,18.03,18.04,18.03,18.03,100700.0,14.4677,14.4757,14.4677,14.4677,100700.0
2014-12-26 12:00:00,18.04,18.04,18.03,18.04,187800.0,14.4757,14.4757,14.4677,14.4757,187800.0
2014-12-26 12:10:00,18.04,18.04,18.02,18.03,554300.0,14.4757,14.4757,14.4597,14.4677,554300.0
2014-12-26 12:20:00,18.03,18.03,18.01,18.02,335500.0,14.4677,14.4677,14.4516,14.4597,335500.0
2014-12-26 12:30:00,18.02,18.03,18.01,18.02,332200.0,14.4597,14.4677,14.4516,14.4597,332200.0
2014-12-26 12:40:00,18.02,18.02,18.01,18.02,235700.0,14.4597,14.4597,14.4516,14.4597,235700.0
2014-12-26 12:50:00,18.01,18.02,18.01,18.02,141900.0,14.4516,14.4597,14.4516,14.4597,141900.0
2014-12-26 13:00:00,18.02,18.02,18.01,18.02,198600.0,14.4597,14.4597,14.4516,14.4597,198600.0
2014-12-26 13:10:00,18.02,18.02,18.01,18.02,149800.0,14.4597,14.4597,14.4516,14.4597,149800.0
2014-12-26 13:20:00,18.02,18.02,18.01,18.02,216400.0,14.4597,14.4597,14.4516,14.4597,216400.0
2014-12-26 13:30:00,18.02,18.02,18.01,18.01,226200.0,14.4597,14.4597,14.4516,14.4516,226200.0
2014-12-26 13:40:00,18.02,18.03,18.01,18.03,741200.0,14.4597,14.4677,14.4516,14.4677,741200.0
2014-12-26 13:50:00,18.03,18.03,18.02,18.03,314000.0,14.4677,14.4677,14.4597,14.4677,314000.0
2014-12-26 14:00:00,18.03,18.04,18.02,18.03,391700.0,14.4677,14.4757,14.4597,14.4677,391700.0
2014-12-26 14:10:00,18.04,18.04,18.02,18.03,243600.0,14.4757,14.4757,14.4597,14.4677,243600.0
2014-12-26 14:20:00,18.02,18.03,18.02,18.03,231100.0,14.4597,14.4677,14.4597,14.4677,231100.0
2014-12-26 14:30:00,18.02,18.03,18.02,18.02,170400.0,14.4597,14.4677,14.4597,14.4597,170400.0
2014-12-26 14:40:00,18.02,18.03,18.02,18.03,327700.0,14.4597,14.4677,14.4597,14.4677,327700.0
2014-12-26 14:50:00,18.02,18.03,18.02,18.02,341600.0,14.4597,14.4677,14.4597,14.4597,341600.0
2014-12-26 15:00:00,18.02,18.03,18.02,18.03,204900.0,14.4597,14.4677,14.4597,14.4677,204900.0
2014-12-26 15:10:00,18.02,18.03,18.02,18.03,800100.0,14.4597,14.4677,14.4597,14.4677,800100.0
2014-12-26 15:20:00,18.03,18.03,18.02,18.03,536400.0,14.4677,14.4677,14.4597,14.4677,536400.0
2014-12-26 15:30:00,18.02,18.03,18.01,18.02,475400.0,14.4597,14.4677,14.4516,14.4597,475400.0
2014-12-26 15:40:00,18.01,18.02,18.0,18.01,979900.0,14.4516,14.4597,14.4436,14.4516,979900.0
2014-12-26 15:50:00,18.01,18.01,17.98,17.98,2274700.0,14.4516,14.4516,14.4276,14.4276,2274700.0
2014-12-29 09:30:00,17.97,18.02,17.91,18.0,4271600.0,14.4195,14.4597,14.3714,14.4436,4271600.0
2014-12-29 09:40:00,18.01,18.05,17.99,18.04,2501500.0,14.4516,14.4837,14.4356,14.4757,2501500.0
2014-12-29 09:50:00,18.04,18.06,18.03,18.06,1882200.0,14.4757,14.4918,14.4677,14.4918,1882200.0
2014-12-29 10:00:00,18.05,18.1,18.05,18.07,3312600.0,14.4837,14.5239,14.4837,14.4998,3312600.0
2014-12-29 10:10:00,18.07,18.09,18.07,18.09,1952900.0,14.4998,14.5158,14.4998,14.5158,1952900.0
2014-12-29 10:20:00,18.09,18.1,18.06,18.09,1622000.0,14.5158,14.5239,14.4918,14.5158,1622000.0
2014-12-29 10:30:00,18.1,18.15,18.09,18.14,2867900.0,14.5239,14.564,14.5158,14.556,2867900.0
2014-12-29 10:40:00,18.15,18.15,18.13,18.14,1230000.0,14.564,14.564,14.5479,14.556,1230000.0
2014-12-29 10:50:00,18.14,18.17,18.13,18.15,1472200.0,14.556,14.58,14.5479,14.564,1472200.0
2014-12-29 11:00:00,18.15,18.16,18.14,18.16,952900.0,14.564,14.572,14.556,14.572,952900.0
2014-12-29 11:10:00,18.16,18.17,18.14,18.16,1104500.0,14.572,14.58,14.556,14.572,1104500.0
2014-12-29 11:20:00,18.16,18.18,18.15,18.16,1069300.0,14.572,14.5881,14.564,14.572,1069300.0
2014-12-29 11:30:00,18.17,18.19,18.16,18.17,1670900.0,14.58,14.5961,14.572,14.58,1670900.0
2014-12-29 11:40:00,18.17,18.19,18.17,18.17,580200.0,14.58,14.5961,14.58,14.58,580200.0
2014-12-29 11:50:00,18.17,18.18,18.16,18.17,763800.0,14.58,14.5881,14.572,14.58,763800.0
2014-12-29 12:00:00,18.17,18.18,18.14,18.14,962400.0,14.58,14.5881,14.556,14.556,962400.0
2014-12-29 12:10:00,18.15,18.15,18.12,18.13,1045900.0,14.564,14.564,14.5399,14.5479,1045900.0
2014-12-29 12:20:00,18.14,18.14,18.12,18.13,977700.0,14.556,14.556,14.5399,14.5479,977700.0
2014-12-29 12:30:00,18.13,18.15,18.1,18.15,1080500.0,14.5479,14.564,14.5239,14.564,1080500.0
2014-12-29 12:40:00,18.14,18.15,18.12,18.14,618700.0,14.556,14.564,14.5399,14.556,618700.0
2014-12-29 12:50:00,18.14,18.14,18.13,18.14,562300.0,14.556,14.556,14.5479,14.556,562300.0
2014-12-29 13:00:00,18.14,18.15,18.13,18.15,1041500.0,14.556,14.564,14.5479,14.564,1041500.0
2014-12-29 13:10:00,18.14,18.15,18.13,18.14,614400.0,14.556,14.564,14.5479,14.556,614400.0
2014-12-29 13:20:00,18.14,18.16,18.14,18.14,654100.0,14.556,14.572,14.556,14.556,654100.0
2014-12-29 13:30:00,18.14,18.15,18.13,18.14,323900.0,14.556,14.564,14.5479,14.556,323900.0
2014-12-29 13:40:00,18.14,18.14,18.13,18.13,550600.0,14.556,14.556,14.5479,14.5479,550600.0
2014-12-29 13:50:00,18.14,18.14,18.12,18.14,760600.0,14.556,14.556,14.5399,14.556,760600.0
2014-12-29 14:00:00,18.14,18.15,18.12,18.14,466500.0,14.556,14.564,14.5399,14.556,466500.0
2014-12-29 14:10:00,18.14,18.15,18.12,18.13,789000.0,14.556,14.564,14.5399,14.5479,789000.0
2014-12-29 14:20:00,18.12,18.14,18.12,18.13,739900.0,14.5399,14.556,14.5399,14.5479,739900.0
2014-12-29 14:30:00,18.13,18.14,18.1,18.12,791000.0,14.5479,14.556,14.5239,14.5399,791000.0
2014-12-29 14:40:00,18.12,18.12,18.1,18.11,556700.0,14.5399,14.5399,14.5239,14.5319,556700.0
2014-12-29 14:50:00,18.11,18.12,18.1,18.1,423900.0,14.5319,14.5399,14.5239,14.5239,423900.0
2014-12-29 15:00:00,18.11,18.14,18.1,18.12,2195700.0,14.5319,14.556,14.5239,14.5399,2195700.0
2014-12-29 15:10:00,18.13,18.13,18.1,18.11,1521000.0,14.5479,14.5479,14.5239,14.5319,1521000.0
2014-12-29 15:20:00,18.11,18.12,18.09,18.1,1655800.0,14.5319,14.5399,14.5158,14.5239,1655800.0
2014-12-29 15:30:00,18.11,18.12,18.1,18.11,1351900.0,14.5319,14.5399,14.5239,14.5319,1351900.0
2014-12-29 15:40:00,18.11,18.13,18.1,18.1,1722700.0,14.5319,14.5479,14.5239,14.5239,1722700.0
2014-12-29 15:50:00,18.1,18.13,18.1,18.11,3453600.0,14.5239,14.5479,14.5239,14.5319,3453600.0
2014-12-30 09:30:00,18.04,18.1,18.01,18.07,2473600.0,14.4757,14.5239,14.4516,14.4998,2473600.0
2014-12-30 09:40:00,18.07,18.07,18.03,18.04,1572700.0,14.4998,14.4998,14.4677,14.4757,1572700.0
2014-12-30 09:50:00,18.04,18.06,18.03,18.05,714800.0,14.4757,14.4918,14.4677,14.4837,714800.0
2014-12-30 10:00:00,18.06,18.07,18.02,18.03,1108900.0,14.4918,14.4998,14.4597,14.4677,1108900.0
2014-12-30 10:10:00,18.03,18.06,18.02,18.05,1201900.0,14.4677,14.4918,14.4597,14.4837,1201900.0
2014-12-30 10:20:00,18.05,18.06,18.04,18.06,1142700.0,14.4837,14.4918,14.4757,14.4918,1142700.0
2014-12-30 10:30:00,18.05,18.07,18.04,18.06,1574700.0,14.4837,14.4998,14.4757,14.4918,1574700.0
2014-12-30 10:40:00,18.07,18.1,18.06,18.1,1107700.0,14.4998,14.5239,14.4918,14.5239,1107700.0
2014-12-30 10:50:00,18.1,18.15,18.09,18.14,1574100.0,14.5239,14.564,14.5158,14.556,1574100.0
2014-12-30 11:00:00,18.15,18.15,18.13,18.14,546000.0,14.564,14.564,14.5479,14.556,546000.0
2014-12-30 11:10:00,18.13,18.14,18.1,18.12,807200.0,14.5479,14.556,14.5239,14.5399,807200.0
2014-12-30 11:20:00,18.13,18.14,18.12,18.13,430400.0,14.5479,14.556,14.5399,14.5479,430400.0
2014-12-30 11:30:00,18.14,18.14,18.11,18.13,744600.0,14.556,14.556,14.5319,14.5479,744600.0
2014-12-30 11:40:00,18.13,18.13,18.11,18.12,697900.0,14.5479,14.5479,14.5319,14.5399,697900.0
2014-12-30 11:50:00,18.12,18.13,18.1,18.12,751700.0,14.5399,14.5479,14.5239,14.5399,751700.0
2014-12-30 12:00:00,18.12,18.14,18.12,18.13,650900.0,14.5399,14.556,14.5399,14.5479,650900.0
2014-12-30 12:10:00,18.13,18.14,18.12,18.13,523400.0,14.5479,14.556,14.5399,14.5479,523400.0
2014-12-30 12:20:00,18.13,18.14,18.12,18.14,566600.0,14.5479,14.556,14.5399,14.556,566600.0
2014-12-30 12:30:00,18.14,18.14,18.12,18.12,876500.0,14.556,14.556,14.5399,14.5399,876500.0
2014-12-30 12:40:00,18.13,18.14,18.11,18.14,503100.0,14.5479,14.556,14.5319,14.556,503100.0
2014-12-30 12:50:00,18.14,18.14,18.11,18.13,463000.0,14.556,14.556,14.5319,14.5479,463000.0
2014-12-30 13:00:00,18.13,18.13,18.11,18.13,445800.0,14.5479,14.5479,14.5319,14.5479,445800.0
2014-12-30 13:10:00,18.13,18.14,18.12,18.14,466200.0,14.5479,14.556,14.5399,14.556,466200.0
2014-12-30 13:20:00,18.14,18.15,18.13,18.14,448700.0,14.556,14.564,14.5479,14.556,448700.0
2014-12-30 13:30:00,18.13,18.14,18.12,18.13,605300.0,14.5479,14.556,14.5399,14.5479,605300.0
2014-12-30 13:40:00,18.12,18.14,18.11,18.14,997700.0,14.5399,14.556,14.5319,14.556,997700.0
2014-12-30 13:50:00,18.14,18.14,18.12,18.13,361200.0,14.556,14.556,14.5399,14.5479,361200.0
2014-12-30 14:00:00,18.12,18.14,18.12,18.14,547100.0,14.5399,14.556,14.5399,14.556,547100.0
2014-12-30 14:10:00,18.13,18.15,18.13,18.14,506600.0,14.5479,14.564,14.5479,14.556,506600.0
2014-12-30 14:20:00,18.14,18.15,18.13,18.14,687000.0,14.556,14.564,14.5479,14.556,687000.0
2014-12-30 14:30:00,18.13,18.16,18.13,18.16,1127300.0,14.5479,14.572,14.5479,14.572,1127300.0
2014-12-30 14:40:00,18.16,18.17,18.13,18.14,1099400.0,14.572,14.58,14.5479,14.556,1099400.0
2014-12-30 14:50:00,18.13,18.17,18.13,18.15,1229700.0,14.5479,14.58,14.5479,14.564,1229700.0
2014-12-30 15:00:00,18.15,18.17,18.13,18.14,1595800.0,14.564,14.58,14.5479,14.556,1595800.0
2014-12-30 15:10:00,18.14,18.17,18.14,18.17,1539000.0,14.556,14.58,14.556,14.58,1539000.0
2014-12-30 15:20:00,18.16,18.17,18.14,18.16,1422300.0,14.572,14.58,14.556,14.572,1422300.0
2014-12-30 15:30:00,18.16,18.18,18.14,18.16,1374600.0,14.572,14.5881,14.556,14.572,1374600.0
2014-12-30 15:40:00,18.16,18.17,18.14,18.16,1463700.0,14.572,14.58,14.556,14.572,1463700.0
2014-12-30 15:50:00,18.15,18.16,18.12,18.13,2120500.0,14.564,14.572,14.5399,14.5479,2120500.0
2014-12-31 09:30:00,18.19,18.21,18.13,18.16,2801700.0,14.5961,14.6121,14.5479,14.572,2801700.0
2014-12-31 09:40:00,18.16,18.17,18.13,18.14,1767100.0,14.572,14.58,14.5479,14.556,1767100.0
2014-12-31 09:50:00,18.14,18.15,18.12,18.12,1214500.0,14.556,14.564,14.5399,14.5399,1214500.0
2014-12-31 10:00:00,18.13,18.13,18.1,18.11,1511400.0,14.5479,14.5479,14.5239,14.5319,1511400.0
2014-12-31 10:10:00,18.11,18.12,18.1,18.1,1031000.0,14.5319,14.5399,14.5239,14.5239,1031000.0
2014-12-31 10:20:00,18.1,18.12,18.1,18.12,748000.0,14.5239,14.5399,14.5239,14.5399,748000.0
2014-12-31 10:30:00,18.12,18.13,18.11,18.11,971400.0,14.5399,14.5479,14.5319,14.5319,971400.0
2014-12-31 10:40:00,18.12,18.14,18.1,18.12,1271100.0,14.5399,14.556,14.5239,14.5399,1271100.0
2014-12-31 10:50:00,18.11,18.14,18.11,18.11,1390400.0,14.5319,14.556,14.5319,14.5319,1390400.0
2014-12-31 11:00:00,18.12,18.12,18.1,18.12,831700.0,14.5399,14.5399,14.5239,14.5399,831700.0
2014-12-31 11:10:00,18.12,18.12,18.1,18.1,947000.0,14.5399,14.5399,14.5239,14.5239,947000.0
2014-12-31 11:20:00,18.1,18.11,18.08,18.09,845200.0,14.5239,14.5319,14.5078,14.5158,845200.0
2014-12-31 11:30:00,18.09,18.09,18.08,18.08,324900.0,14.5158,14.5158,14.5078,14.5078,324900.0
2014-12-31 11:40:00,18.09,18.09,18.05,18.05,993900.0,14.5158,14.5158,14.4837,14.4837,993900.0
2014-12-31 11:50:00,18.05,18.07,18.05,18.07,740500.0,14.4837,14.4998,14.4837,14.4998,740500.0
2014-12-31 12:00:00,18.07,18.07,18.03,18.06,1339600.0,14.4998,14.4998,14.4677,14.4918,1339600.0
2014-12-31 12:10:00,18.06,18.06,18.03,18.04,689800.0,14.4918,14.4918,14.4677,14.4757,689800.0
2014-12-31 12:20:00,18.04,18.05,18.0,18.01,1452900.0,14.4757,14.4837,14.4436,14.4516,1452900.0
2014-12-31 12:30:00,18.02,18.02,17.98,17.98,1196400.0,14.4597,14.4597,14.4276,14.4276,1196400.0
2014-12-31 12:40:00,17.98,17.99,17.96,17.97,1695300.0,14.4276,14.4356,14.4115,14.4195,1695300.0
2014-12-31 12:50:00,17.97,17.97,17.94,17.96,1456000.0,14.4195,14.4195,14.3955,14.4115,1456000.0
2014-12-31 13:00:00,17.96,17.99,17.96,17.98,1132300.0,14.4115,14.4356,14.4115,14.4276,1132300.0
2014-12-31 13:10:00,17.98,17.99,17.96,17.98,791400.0,14.4276,14.4356,14.4115,14.4276,791400.0
2014-12-31 13:20:00,17.98,17.99,17.97,17.98,646300.0,14.4276,14.4356,14.4195,14.4276,646300.0
2014-12-31 13:30:00,17.98,17.99,17.98,17.98,372900.0,14.4276,14.4356,14.4276,14.4276,372900.0
2014-12-31 13:40:00,17.98,18.0,17.98,17.98,1039200.0,14.4276,14.4436,14.4276,14.4276,1039200.0
2014-12-31 13:50:00,17.98,18.01,17.96,17.98,1376500.0,14.4276,14.4516,14.4115,14.4276,1376500.0
2014-12-31 14:00:00,17.98,17.98,17.94,17.95,995500.0,14.4276,14.4276,14.3955,14.4035,995500.0
2014-12-31 14:10:00,17.94,17.95,17.91,17.93,1030800.0,14.3955,14.4035,14.3714,14.3874,1030800.0
2014-12-31 14:20:00,17.93,17.95,17.91,17.92,1007000.0,14.3874,14.4035,14.3714,14.3794,1007000.0
2014-12-31 14:30:00,17.92,17.94,17.9,17.9,1486000.0,14.3794,14.3955,14.3634,14.3634,1486000.0
2014-12-31 14:40:00,17.91,17.93,17.89,17.93,1425000.0,14.3714,14.3874,14.3554,14.3874,1425000.0
2014-12-31 14:50:00,17.93,17.93,17.9,17.91,884300.0,14.3874,14.3874,14.3634,14.3714,884300.0
2014-12-31 15:00:00,17.91,17.93,17.9,17.92,1052400.0,14.3714,14.3874,14.3634,14.3794,1052400.0
2014-12-31 15:10:00,17.93,17.97,17.91,17.97,1699400.0,14.3874,14.4195,14.3714,14.4195,1699400.0
2014-12-31 15:20:00,17.96,17.97,17.95,17.97,1163900.0,14.4115,14.4195,14.4035,14.4195,1163900.0
2014-12-31 15:30:00,17.97,17.97,17.94,17.96,1377900.0,14.4195,14.4195,14.3955,14.4115,1377900.0
2014-12-31 15:40:00,17.95,17.96,17.9,17.9,3005600.0,14.4035,14.4115,14.3634,14.3634,3005600.0
2014-12-31 15:50:00,17.9,17.93,17.89,17.89,4794600.0,14.3634,14.3874,14.3554,14.3554,4794600.0
2015-01-02 09:30:00,17.99,18.03,17.94,18.0,3022400.0,14.4356,14.4677,14.3955,14.4436,3022400.0
2015-01-02 09:40:00,18.0,18.02,17.95,17.97,1416700.0,14.4436,14.4597,14.4035,14.4195,1416700.0
2015-01-02 09:50:00,17.97,17.99,17.93,17.97,1218500.0,14.4195,14.4356,14.3874,14.4195,1218500.0
2015-01-02 10:00:00,17.98,17.98,17.91,17.93,1483000.0,14.4276,14.4276,14.3714,14.3874,1483000.0
2015-01-02 10:10:00,17.94,17.97,17.87,17.88,1532800.0,14.3955,14.4195,14.3393,14.3473,1532800.0
2015-01-02 10:20:00,17.87,17.92,17.86,17.91,1135000.0,14.3393,14.3794,14.3313,14.3714,1135000.0
2015-01-02 10:30:00,17.91,17.92,17.82,17.83,1841200.0,14.3714,14.3794,14.2992,14.3072,1841200.0
2015-01-02 10:40:00,17.82,17.83,17.77,17.82,1874300.0,14.2992,14.3072,14.2591,14.2992,1874300.0
2015-01-02 10:50:00,17.81,17.82,17.76,17.8,1740200.0,14.2912,14.2992,14.251,14.2831,1740200.0
2015-01-02 11:00:00,17.8,17.81,17.75,17.76,1277900.0,14.2831,14.2912,14.243,14.251,1277900.0
2015-01-02 11:10:00,17.76,17.76,17.68,17.74,1821200.0,14.251,14.251,14.1868,14.235,1821200.0
2015-01-02 11:20:00,17.73,17.81,17.71,17.8,1373600.0,14.227,14.2912,14.2109,14.2831,1373600.0
2015-01-02 11:30:00,17.8,17.82,17.77,17.79,1012300.0,14.2831,14.2992,14.2591,14.2751,1012300.0
2015-01-02 11:40:00,17.79,17.8,17.75,17.76,877400.0,14.2751,14.2831,14.243,14.251,877400.0
2015-01-02 11:50:00,17.76,17.79,17.73,17.79,898600.0,14.251,14.2751,14.227,14.2751,898600.0
2015-01-02 12:00:00,17.79,17.84,17.78,17.84,893000.0,14.2751,14.3152,14.2671,14.3152,893000.0
2015-01-02 12:10:00,17.84,17.86,17.83,17.86,1332600.0,14.3152,14.3313,14.3072,14.3313,1332600.0
2015-01-02 12:20:00,17.86,17.86,17.82,17.84,910800.0,14.3313,14.3313,14.2992,14.3152,910800.0
2015-01-02 12:30:00,17.84,17.85,17.82,17.84,454500.0,14.3152,14.3233,14.2992,14.3152,454500.0
2015-01-02 12:40:00,17.85,17.85,17.78,17.79,771500.0,14.3233,14.3233,14.2671,14.2751,771500.0
2015-01-02 12:50:00,17.78,17.82,17.77,17.78,462800.0,14.2671,14.2992,14.2591,14.2671,462800.0
2015-01-02 13:00:00,17.78,17.82,17.78,17.8,279300.0,14.2671,14.2992,14.2671,14.2831,279300.0
2015-01-02 13:10:00,17.81,17.81,17.77,17.77,505600.0,14.2912,14.2912,14.2591,14.2591,505600.0
2015-01-02 13:20:00,17.78,17.81,17.76,17.77,577400.0,14.2671,14.2912,14.251,14.2591,577400.0
2015-01-02 13:30:00,17.77,17.79,17.74,17.78,761900.0,14.2591,14.2751,14.235,14.2671,761900.0
2015-01-02 13:40:00,17.79,17.8,17.77,17.78,455700.0,14.2751,14.2831,14.2591,14.2671,455700.0
2015-01-02 13:50:00,17.78,17.83,17.77,17.8,995400.0,14.2671,14.3072,14.2591,14.2831,995400.0
2015-01-02 14:00:00,17.8,17.83,17.79,17.83,504600.0,14.2831,14.3072,14.2751,14.3072,504600.0
2015-01-02 14:10:00,17.82,17.85,17.82,17.82,579000.0,14.2992,14.3233,14.2992,14.2992,579000.0
2015-01-02 14:20:00,17.82,17.86,17.81,17.83,687000.0,14.2992,14.3313,14.2912,14.3072,687000.0
2015-01-02 14:30:00,17.83,17.85,17.81,17.84,479500.0,14.3072,14.3233,14.2912,14.3152,479500.0
2015-01-02 14:40:00,17.84,17.86,17.83,17.85,840800.0,14.3152,14.3313,14.3072,14.3233,840800.0
2015-01-02 14:50:00,17.85,17.87,17.83,17.84,739200.0,14.3233,14.3393,14.3072,14.3152,739200.0
2015-01-02 15:00:00,17.84,17.85,17.81,17.82,587800.0,14.3152,14.3233,14.2912,14.2992,587800.0
2015-01-02 15:10:00,17.83,17.83,17.79,17.83,893800.0,14.3072,14.3072,14.2751,14.3072,893800.0
2015-01-02 15:20:00,17.82,17.86,17.82,17.85,581700.0,14.2992,14.3313,14.2992,14.3233,581700.0
2015-01-02 15:30:00,17.85,17.88,17.84,17.87,945500.0,14.3233,14.3473,14.3152,14.3393,945500.0
2015-01-02 15:40:00,17.87,17.93,17.86,17.93,2031400.0,14.3393,14.3874,14.3313,14.3874,2031400.0
2015-01-02 15:50:00,17.93,17.94,17.89,17.89,2934400.0,14.3874,14.3955,14.3554,14.3554,2934400.0
2015-01-05 09:30:00,17.79,17.81,17.68,17.68,4206800.0,14.2751,14.2912,14.1868,14.1868,4206800.0
2015-01-05 09:40:00,17.69,17.71,17.59,17.59,3487500.0,14.1949,14.2109,14.1146,14.1146,3487500.0
2015-01-05 09:50:00,17.59,17.6,17.52,17.54,3542200.0,14.1146,14.1227,14.0585,14.0745,3542200.0
2015-01-05 10:00:00,17.53,17.58,17.51,17.55,2904300.0,14.0665,14.1066,14.0504,14.0825,2904300.0
2015-01-05 10:10:00,17.55,17.56,17.52,17.53,2839500.0,14.0825,14.0906,14.0585,14.0665,2839500.0
2015-01-05 10:20:00,17.53,17.56,17.52,17.52,1545900.0,14.0665,14.0906,14.0585,14.0585,1545900.0
2015-01-05 10:30:00,17.52,17.53,17.42,17.45,4331600.0,14.0585,14.0665,13.9782,14.0023,4331600.0
2015-01-05 10:40:00,17.44,17.49,17.41,17.48,2923400.0,13.9943,14.0344,13.9702,14.0264,2923400.0
2015-01-05 10:50:00,17.48,17.52,17.46,17.46,2801400.0,14.0264,14.0585,14.0103,14.0103,2801400.0
2015-01-05 11:00:00,17.47,17.47,17.41,17.41,2212100.0,14.0183,14.0183,13.9702,13.9702,2212100.0
2015-01-05 11:10:00,17.42,17.43,17.35,17.36,3298000.0,13.9782,13.9862,13.922,13.9301,3298000.0
2015-01-05 11:20:00,17.36,17.42,17.35,17.4,2245000.0,13.9301,13.9782,13.922,13.9622,2245000.0
2015-01-05 11:30:00,17.39,17.42,17.37,17.4,1410500.0,13.9541,13.9782,13.9381,13.9622,1410500.0
2015-01-05 11:40:00,17.4,17.45,17.39,17.42,1762500.0,13.9622,14.0023,13.9541,13.9782,1762500.0
2015-01-05 11:50:00,17.41,17.45,17.41,17.42,985900.0,13.9702,14.0023,13.9702,13.9782,985900.0
2015-01-05 12:00:00,17.42,17.44,17.4,17.4,750800.0,13.9782,13.9943,13.9622,13.9622,750800.0
2015-01-05 12:10:00,17.4,17.42,17.39,17.41,990900.0,13.9622,13.9782,13.9541,13.9702,990900.0
2015-01-05 12:20:00,17.41,17.41,17.35,17.36,1402500.0,13.9702,13.9702,13.922,13.9301,1402500.0
2015-01-05 12:30:00,17.36,17.39,17.34,17.37,1757700.0,13.9301,13.9541,13.914,13.9381,1757700.0
2015-01-05 12:40:00,17.37,17.41,17.36,17.4,1160300.0,13.9381,13.9702,13.9301,13.9622,1160300.0
2015-01-05 12:50:00,17.39,17.41,17.34,17.37,1507000.0,13.9541,13.9702,13.914,13.9381,1507000.0
2015-01-05 13:00:00,17.37,17.39,17.35,17.39,836800.0,13.9381,13.9541,13.922,13.9541,836800.0
2015-01-05 13:10:00,17.39,17.39,17.35,17.36,851000.0,13.9541,13.9541,13.922,13.9301,851000.0
2015-01-05 13:20:00,17.36,17.38,17.34,17.36,1283800.0,13.9301,13.9461,13.914,13.9301,1283800.0
2015-01-05 13:30:00,17.36,17.4,17.35,17.38,1217800.0,13.9301,13.9622,13.922,13.9461,1217800.0
2015-01-05 13:40:00,17.38,17.39,17.35,17.37,1052600.0,13.9461,13.9541,13.922,13.9381,1052600.0
2015-01-05 13:50:00,17.37,17.39,17.35,17.36,1055500.0,13.9381,13.9541,13.922,13.9301,1055500.0
2015-01-05 14:00:00,17.37,17.37,17.33,17.35,1515600.0,13.9381,13.9381,13.906,13.922,1515600.0
2015-01-05 14:10:00,17.34,17.37,17.33,17.35,1579600.0,13.914,13.9381,13.906,13.922,1579600.0
2015-01-05 14:20:00,17.35,17.37,17.34,17.36,1378400.0,13.922,13.9381,13.914,13.9301,1378400.0
2015-01-05 14:30:00,17.36,17.36,17.33,17.34,1191100.0,13.9301,13.9301,13.906,13.914,1191100.0
2015-01-05 14:40:00,17.34,17.35,17.31,17.33,1311000.0,13.914,13.922,13.8899,13.906,1311000.0
2015-01-05 14:50:00,17.33,17.33,17.3,17.3,1554100.0,13.906,13.906,13.8819,13.8819,1554100.0
2015-01-05 15:00:00,17.31,17.34,17.29,17.33,1747800.0,13.8899,13.914,13.8739,13.906,1747800.0
2015-01-05 15:10:00,17.33,17.37,17.32,17.36,1627100.0,13.906,13.9381,13.898,13.9301,1627100.0
2015-01-05 15:20:00,17.36,17.39,17.33,17.37,1753000.0,13.9301,13.9541,13.906,13.9381,1753000.0
2015-01-05 15:30:00,17.38,17.39,17.34,17.38,1618300.0,13.9461,13.9541,13.914,13.9461,1618300.0
2015-01-05 15:40:00,17.37,17.41,17.36,17.41,3972000.0,13.9381,13.9702,13.9301,13.9702,3972000.0
2015-01-05 15:50:00,17.4,17.45,17.37,17.39,7389900.0,13.9622,14.0023,13.9381,13.9541,7389900.0
2015-01-06 09:30:00,17.42,17.44,17.27,17.28,4653400.0,13.9782,13.9943,13.8579,13.8659,4653400.0
2015-01-06 09:40:00,17.28,17.28,17.14,17.2,5859800.0,13.8659,13.8659,13.7535,13.8017,5859800.0
2015-01-06 09:50:00,17.2,17.24,17.15,17.17,3119700.0,13.8017,13.8338,13.7616,13.7776,3119700.0
2015-01-06 10:00:00,17.16,17.17,17.05,17.07,4809500.0,13.7696,13.7776,13.6813,13.6974,4809500.0
2015-01-06 10:10:00,17.07,17.15,17.06,17.15,4752200.0,13.6974,13.7616,13.6893,13.7616,4752200.0
2015-01-06 10:20:00,17.14,17.25,17.14,17.23,3378200.0,13.7535,13.8418,13.7535,13.8258,3378200.0
2015-01-06 10:30:00,17.23,17.24,17.17,17.17,2383100.0,13.8258,13.8338,13.7776,13.7776,2383100.0
2015-01-06 10:40:00,17.17,17.2,17.07,17.09,2762600.0,13.7776,13.8017,13.6974,13.7134,2762600.0
2015-01-06 10:50:00,17.09,17.11,17.04,17.05,2328700.0,13.7134,13.7295,13.6733,13.6813,2328700.0
2015-01-06 11:00:00,17.05,17.07,17.01,17.07,2862200.0,13.6813,13.6974,13.6492,13.6974,2862200.0
2015-01-06 11:10:00,17.07,17.09,17.01,17.04,2578500.0,13.6974,13.7134,13.6492,13.6733,2578500.0
2015-01-06 11:20:00,17.04,17.04,17.0,17.02,3174300.0,13.6733,13.6733,13.6412,13.6572,3174300.0
2015-01-06 11:30:00,17.02,17.02,16.97,16.97,4123100.0,13.6572,13.6572,13.6171,13.6171,4123100.0
2015-01-06 11:40:00,16.98,17.0,16.95,16.98,2596300.0,13.6251,13.6412,13.6011,13.6251,2596300.0
2015-01-06 11:50:00,16.98,16.99,16.95,16.96,2616900.0,13.6251,13.6332,13.6011,13.6091,2616900.0
2015-01-06 12:00:00,16.96,16.97,16.88,16.93,3534500.0,13.6091,13.6171,13.5449,13.585,3534500.0
2015-01-06 12:10:00,16.93,16.95,16.89,16.91,2361500.0,13.585,13.6011,13.5529,13.569,2361500.0
2015-01-06 12:20:00,16.92,16.95,16.9,16.92,2448300.0,13.577,13.6011,13.561,13.577,2448300.0
2015-01-06 12:30:00,16.92,16.97,16.9,16.95,2517500.0,13.577,13.6171,13.561,13.6011,2517500.0
2015-01-06 12:40:00,16.95,16.96,16.86,16.91,3253900.0,13.6011,13.6091,13.5289,13.569,3253900.0
2015-01-06 12:50:00,16.9,16.92,16.87,16.87,3286400.0,13.561,13.577,13.5369,13.5369,3286400.0
2015-01-06 13:00:00,16.87,16.88,16.78,16.79,4265200.0,13.5369,13.5449,13.4647,13.4727,4265200.0
2015-01-06 13:10:00,16.79,16.83,16.78,16.8,2806000.0,13.4727,13.5048,13.4647,13.4807,2806000.0
2015-01-06 13:20:00,16.8,16.85,16.79,16.82,2347800.0,13.4807,13.5208,13.4727,13.4968,2347800.0
2015-01-06 13:30:00,16.82,16.83,16.79,16.82,2448300.0,13.4968,13.5048,13.4727,13.4968,2448300.0
2015-01-06 13:40:00,16.81,16.83,16.8,16.82,2045200.0,13.4887,13.5048,13.4807,13.4968,2045200.0
2015-01-06 13:50:00,16.82,16.89,16.81,16.89,3176000.0,13.4968,13.5529,13.4887,13.5529,3176000.0
2015-01-06 14:00:00,16.89,16.95,16.87,16.9,4524300.0,13.5529,13.6011,13.5369,13.561,4524300.0
2015-01-06 14:10:00,16.91,16.91,16.82,16.85,3784100.0,13.569,13.569,13.4968,13.5208,3784100.0
2015-01-06 14:20:00,16.85,16.9,16.84,16.9,3122200.0,13.5208,13.561,13.5128,13.561,3122200.0
2015-01-06 14:30:00,16.9,16.95,16.89,16.95,3350300.0,13.561,13.6011,13.5529,13.6011,3350300.0
2015-01-06 14:40:00,16.94,17.0,16.92,17.0,4104300.0,13.5931,13.6412,13.577,13.6412,4104300.0
2015-01-06 14:50:00,17.0,17.02,16.95,16.96,4170200.0,13.6412,13.6572,13.6011,13.6091,4170200.0
2015-01-06 15:00:00,16.97,16.98,16.9,16.91,3144100.0,13.6171,13.6251,13.561,13.569,3144100.0
2015-01-06 15:10:00,16.91,17.02,16.91,17.0,3714400.0,13.569,13.6572,13.569,13.6412,3714400.0
2015-01-06 15:20:00,17.0,17.04,16.98,17.03,4501200.0,13.6412,13.6733,13.6251,13.6653,4501200.0
2015-01-06 15:30:00,17.03,17.03,16.93,16.93,3862500.0,13.6653,13.6653,13.585,13.585,3862500.0
2015-01-06 15:40:00,16.94,17.0,16.92,16.98,4785900.0,13.5931,13.6412,13.577,13.6251,4785900.0
2015-01-06 15:50:00,16.97,16.98,16.85,16.85,7442500.0,13.6171,13.6251,13.5208,13.5208,7442500.0
2015-01-07 09:30:00,17.14,17.18,17.05,17.14,7769600.0,13.7535,13.7856,13.6813,13.7535,7769600.0
2015-01-07 09:40:00,17.14,17.18,17.08,17.12,4999200.0,13.7535,13.7856,13.7054,13.7375,4999200.0
2015-01-07 09:50:00,17.12,17.14,17.09,17.13,1982500.0,13.7375,13.7535,13.7134,13.7455,1982500.0
2015-01-07 10:00:00,17.13,17.15,17.1,17.12,1827400.0,13.7455,13.7616,13.7214,13.7375,1827400.0
2015-01-07 10:10:00,17.12,17.12,17.03,17.1,2609300.0,13.7375,13.7375,13.6653,13.7214,2609300.0
2015-01-07 10:20:00,17.11,17.12,17.06,17.09,1662100.0,13.7295,13.7375,13.6893,13.7134,1662100.0
2015-01-07 10:30:00,17.09,17.09,17.04,17.04,2083300.0,13.7134,13.7134,13.6733,13.6733,2083300.0
2015-01-07 10:40:00,17.04,17.06,17.01,17.04,2073300.0,13.6733,13.6893,13.6492,13.6733,2073300.0
2015-01-07 10:50:00,17.05,17.07,17.02,17.03,1166800.0,13.6813,13.6974,13.6572,13.6653,1166800.0
2015-01-07 11:00:00,17.03,17.04,16.96,16.96,1740800.0,13.6653,13.6733,13.6091,13.6091,1740800.0
2015-01-07 11:10:00,16.95,16.98,16.94,16.95,1373400.0,13.6011,13.6251,13.5931,13.6011,1373400.0
2015-01-07 11:20:00,16.95,16.95,16.89,16.9,2200500.0,13.6011,13.6011,13.5529,13.561,2200500.0
2015-01-07 11:30:00,16.9,16.93,16.89,16.91,2390100.0,13.561,13.585,13.5529,13.569,2390100.0
2015-01-07 11:40:00,16.91,16.94,16.9,16.92,1364900.0,13.569,13.5931,13.561,13.577,1364900.0
2015-01-07 11:50:00,16.92,17.01,16.91,16.99,2515600.0,13.577,13.6492,13.569,13.6332,2515600.0
2015-01-07 12:00:00,16.99,17.06,16.97,17.04,2929900.0,13.6332,13.6893,13.6171,13.6733,2929900.0
2015-01-07 12:10:00,17.04,17.04,16.98,17.04,1566900.0,13.6733,13.6733,13.6251,13.6733,1566900.0
2015-01-07 12:20:00,17.04,17.06,17.03,17.04,1979800.0,13.6733,13.6893,13.6653,13.6733,1979800.0
2015-01-07 12:30:00,17.04,17.05,16.99,17.01,1360900.0,13.6733,13.6813,13.6332,13.6492,1360900.0
2015-01-07 12:40:00,17.01,17.02,16.98,17.0,860600.0,13.6492,13.6572,13.6251,13.6412,860600.0
2015-01-07 12:50:00,17.01,17.02,16.97,16.97,956300.0,13.6492,13.6572,13.6171,13.6171,956300.0
2015-01-07 13:00:00,16.98,17.01,16.97,16.99,1001300.0,13.6251,13.6492,13.6171,13.6332,1001300.0
2015-01-07 13:10:00,16.99,17.01,16.97,16.99,1283900.0,13.6332,13.6492,13.6171,13.6332,1283900.0
2015-01-07 13:20:00,16.99,17.0,16.93,16.93,1422600.0,13.6332,13.6412,13.585,13.585,1422600.0
2015-01-07 13:30:00,16.93,16.97,16.92,16.96,1133900.0,13.585,13.6171,13.577,13.6091,1133900.0
2015-01-07 13:40:00,16.95,17.01,16.94,17.0,1388900.0,13.6011,13.6492,13.5931,13.6412,1388900.0
2015-01-07 13:50:00,17.0,17.03,16.99,17.02,1988200.0,13.6412,13.6653,13.6332,13.6572,1988200.0
2015-01-07 14:00:00,17.02,17.06,16.96,17.01,4889200.0,13.6572,13.6893,13.6091,13.6492,4889200.0
2015-01-07 14:10:00,17.02,17.03,16.95,16.96,2438400.0,13.6572,13.6653,13.6011,13.6091,2438400.0
2015-01-07 14:20:00,16.96,16.99,16.94,16.96,1483100.0,13.6091,13.6332,13.5931,13.6091,1483100.0
2015-01-07 14:30:00,16.97,17.01,16.96,16.99,2454200.0,13.6171,13.6492,13.6091,13.6332,2454200.0
2015-01-07 14:40:00,16.99,16.99,16.94,16.95,1542700.0,13.6332,13.6332,13.5931,13.6011,1542700.0
2015-01-07 14:50:00,16.95,16.97,16.87,16.88,2409800.0,13.6011,13.6171,13.5369,13.5449,2409800.0
2015-01-07 15:00:00,16.89,16.94,16.88,16.93,1324200.0,13.5529,13.5931,13.5449,13.585,1324200.0
2015-01-07 15:10:00,16.92,16.93,16.89,16.92,1571400.0,13.577,13.585,13.5529,13.577,1571400.0
2015-01-07 15:20:00,16.91,16.93,16.89,16.93,1145500.0,13.569,13.585,13.5529,13.585,1145500.0
2015-01-07 15:30:00,16.93,16.95,16.9,16.91,1796800.0,13.585,13.6011,13.561,13.569,1796800.0
2015-01-07 15:40:00,16.92,16.95,16.91,16.94,2193000.0,13.577,13.6011,13.569,13.5931,2193000.0
2015-01-07 15:50:00,16.94,16.96,16.92,16.95,4659400.0,13.5931,13.6091,13.577,13.6011,4659400.0
2015-01-08 09:30:00,17.16,17.19,17.1,17.13,4193200.0,13.7696,13.7937,13.7214,13.7455,4193200.0
2015-01-08 09:40:00,17.13,17.16,17.12,17.13,3203900.0,13.7455,13.7696,13.7375,13.7455,3203900.0
2015-01-08 09:50:00,17.13,17.16,17.12,17.13,2586400.0,13.7455,13.7696,13.7375,13.7455,2586400.0
2015-01-08 10:00:00,17.14,17.25,17.13,17.24,5103500.0,13.7535,13.8418,13.7455,13.8338,5103500.0
2015-01-08 10:10:00,17.24,17.25,17.16,17.19,3423600.0,13.8338,13.8418,13.7696,13.7937,3423600.0
2015-01-08 10:20:00,17.19,17.23,17.18,17.2,1751000.0,13.7937,13.8258,13.7856,13.8017,1751000.0
2015-01-08 10:30:00,17.19,17.22,17.18,17.2,1198100.0,13.7937,13.8177,13.7856,13.8017,1198100.0
2015-01-08 10:40:00,17.21,17.27,17.2,17.27,2398900.0,13.8097,13.8579,13.8017,13.8579,2398900.0
2015-01-08 10:50:00,17.27,17.32,17.25,17.31,3386300.0,13.8579,13.898,13.8418,13.8899,3386300.0
2015-01-08 11:00:00,17.32,17.34,17.31,17.32,2381700.0,13.898,13.914,13.8899,13.898,2381700.0
2015-01-08 11:10:00,17.32,17.33,17.25,17.26,2835900.0,13.898,13.906,13.8418,13.8498,2835900.0
2015-01-08 11:20:00,17.26,17.29,17.25,17.28,876500.0,13.8498,13.8739,13.8418,13.8659,876500.0
2015-01-08 11:30:00,17.28,17.29,17.23,17.26,1112700.0,13.8659,13.8739,13.8258,13.8498,1112700.0
2015-01-08 11:40:00,17.26,17.27,17.23,17.25,959700.0,13.8498,13.8579,13.8258,13.8418,959700.0
2015-01-08 11:50:00,17.24,17.25,17.2,17.23,1660900.0,13.8338,13.8418,13.8017,13.8258,1660900.0
2015-01-08 12:00:00,17.24,17.25,17.21,17.21,857700.0,13.8338,13.8418,13.8097,13.8097,857700.0
2015-01-08 12:10:00,17.21,17.22,17.16,17.18,1105900.0,13.8097,13.8177,13.7696,13.7856,1105900.0
2015-01-08 12:20:00,17.18,17.23,17.15,17.22,1004100.0,13.7856,13.8258,13.7616,13.8177,1004100.0
2015-01-08 12:30:00,17.23,17.24,17.21,17.22,788400.0,13.8258,13.8338,13.8097,13.8177,788400.0
2015-01-08 12:40:00,17.23,17.25,17.22,17.25,837800.0,13.8258,13.8418,13.8177,13.8418,837800.0
2015-01-08 12:50:00,17.25,17.26,17.21,17.25,801100.0,13.8418,13.8498,13.8097,13.8418,801100.0
2015-01-08 13:00:00,17.24,17.29,17.23,17.29,788900.0,13.8338,13.8739,13.8258,13.8739,788900.0
2015-01-08 13:10:00,17.29,17.29,17.24,17.26,1423600.0,13.8739,13.8739,13.8338,13.8498,1423600.0
2015-01-08 13:20:00,17.26,17.29,17.25,17.27,973500.0,13.8498,13.8739,13.8418,13.8579,973500.0
2015-01-08 13:30:00,17.28,17.29,17.24,17.24,955900.0,13.8659,13.8739,13.8338,13.8338,955900.0
2015-01-08 13:40:00,17.24,17.25,17.23,17.24,901600.0,13.8338,13.8418,13.8258,13.8338,901600.0
2015-01-08 13:50:00,17.23,17.28,17.22,17.24,1580700.0,13.8258,13.8659,13.8177,13.8338,1580700.0
2015-01-08 14:00:00,17.24,17.25,17.2,17.21,1168900.0,13.8338,13.8418,13.8017,13.8097,1168900.0
2015-01-08 14:10:00,17.21,17.26,17.21,17.24,899000.0,13.8097,13.8498,13.8097,13.8338,899000.0
2015-01-08 14:20:00,17.24,17.28,17.23,17.28,1085700.0,13.8338,13.8659,13.8258,13.8659,1085700.0
2015-01-08 14:30:00,17.28,17.3,17.27,17.3,1072600.0,13.8659,13.8819,13.8579,13.8819,1072600.0
2015-01-08 14:40:00,17.3,17.32,17.26,17.27,1383600.0,13.8819,13.898,13.8498,13.8579,1383600.0
2015-01-08 14:50:00,17.27,17.3,17.26,17.27,906600.0,13.8579,13.8819,13.8498,13.8579,906600.0
2015-01-08 15:00:00,17.28,17.3,17.27,17.27,1091700.0,13.8659,13.8819,13.8579,13.8579,1091700.0
2015-01-08 15:10:00,17.28,17.33,17.27,17.33,2107000.0,13.8659,13.906,13.8579,13.906,2107000.0
2015-01-08 15:20:00,17.32,17.33,17.29,17.3,1019800.0,13.898,13.906,13.8739,13.8819,1019800.0
2015-01-08 15:30:00,17.3,17.31,17.27,17.27,1463300.0,13.8819,13.8899,13.8579,13.8579,1463300.0
2015-01-08 15:40:00,17.27,17.29,17.24,17.27,2282000.0,13.8579,13.8739,13.8338,13.8579,2282000.0
2015-01-08 15:50:00,17.27,17.31,17.26,17.29,3517700.0,13.8579,13.8899,13.8498,13.8739,3517700.0
2015-01-09 09:30:00,17.36,17.38,17.21,17.3,3652400.0,13.9301,13.9461,13.8097,13.8819,3652400.0
2015-01-09 09:40:00,17.3,17.33,17.19,17.2,2429500.0,13.8819,13.906,13.7937,13.8017,2429500.0
2015-01-09 09:50:00,17.2,17.22,17.16,17.18,2024100.0,13.8017,13.8177,13.7696,13.7856,2024100.0
2015-01-09 10:00:00,17.18,17.19,17.14,17.18,1977700.0,13.7856,13.7937,13.7535,13.7856,1977700.0
2015-01-09 10:10:00,17.19,17.21,17.17,17.17,1607500.0,13.7937,13.8097,13.7776,13.7776,1607500.0
2015-01-09 10:20:00,17.18,17.19,17.13,17.14,1452000.0,13.7856,13.7937,13.7455,13.7535,1452000.0
2015-01-09 10:30:00,17.14,17.14,17.05,17.09,2946000.0,13.7535,13.7535,13.6813,13.7134,2946000.0
2015-01-09 10:40:00,17.09,17.09,17.05,17.07,2260500.0,13.7134,13.7134,13.6813,13.6974,2260500.0
2015-01-09 10:50:00,17.07,17.11,17.06,17.09,1632000.0,13.6974,13.7295,13.6893,13.7134,1632000.0
2015-01-09 11:00:00,17.08,17.09,17.03,17.04,2044100.0,13.7054,13.7134,13.6653,13.6733,2044100.0
2015-01-09 11:10:00,17.05,17.05,16.98,17.01,3220600.0,13.6813,13.6813,13.6251,13.6492,3220600.0
2015-01-09 11:20:00,17.01,17.04,16.98,17.01,1915600.0,13.6492,13.6733,13.6251,13.6492,1915600.0
2015-01-09 11:30:00,17.0,17.05,16.98,17.05,1490400.0,13.6412,13.6813,13.6251,13.6813,1490400.0
2015-01-09 11:40:00,17.05,17.08,17.03,17.06,1501500.0,13.6813,13.7054,13.6653,13.6893,1501500.0
2015-01-09 11:50:00,17.06,17.08,17.04,17.08,1344400.0,13.6893,13.7054,13.6733,13.7054,1344400.0
2015-01-09 12:00:00,17.07,17.09,17.05,17.09,806800.0,13.6974,13.7134,13.6813,13.7134,806800.0
2015-01-09 12:10:00,17.09,17.09,17.06,17.07,945600.0,13.7134,13.7134,13.6893,13.6974,945600.0
2015-01-09 12:20:00,17.07,17.08,17.0,17.01,1437100.0,13.6974,13.7054,13.6412,13.6492,1437100.0
2015-01-09 12:30:00,17.01,17.02,16.98,17.0,1225600.0,13.6492,13.6572,13.6251,13.6412,1225600.0
2015-01-09 12:40:00,17.0,17.02,16.99,17.0,1124800.0,13.6412,13.6572,13.6332,13.6412,1124800.0
2015-01-09 12:50:00,17.01,17.01,16.95,16.95,1334500.0,13.6492,13.6492,13.6011,13.6011,1334500.0
2015-01-09 13:00:00,16.96,16.99,16.95,16.98,1002100.0,13.6091,13.6332,13.6011,13.6251,1002100.0
2015-01-09 13:10:00,16.98,17.03,16.97,17.01,1510600.0,13.6251,13.6653,13.6171,13.6492,1510600.0
2015-01-09 13:20:00,17.01,17.02,16.95,16.96,1679100.0,13.6492,13.6572,13.6011,13.6091,1679100.0
2015-01-09 13:30:00,16.96,17.01,16.96,16.98,2903600.0,13.6091,13.6492,13.6091,13.6251,2903600.0
2015-01-09 13:40:00,16.98,17.01,16.95,16.98,2781400.0,13.6251,13.6492,13.6011,13.6251,2781400.0
2015-01-09 13:50:00,16.98,17.02,16.97,16.98,1946500.0,13.6251,13.6572,13.6171,13.6251,1946500.0
2015-01-09 14:00:00,16.98,16.99,16.95,16.96,1943000.0,13.6251,13.6332,13.6011,13.6091,1943000.0
2015-01-09 14:10:00,16.97,16.98,16.95,16.97,2221900.0,13.6171,13.6251,13.6011,13.6171,2221900.0
2015-01-09 14:20:00,16.96,17.0,16.96,16.98,1437900.0,13.6091,13.6412,13.6091,13.6251,1437900.0
2015-01-09 14:30:00,16.99,17.03,16.96,17.02,1740700.0,13.6332,13.6653,13.6091,13.6572,1740700.0
2015-01-09 14:40:00,17.03,17.03,16.98,16.98,1514500.0,13.6653,13.6653,13.6251,13.6251,1514500.0
2015-01-09 14:50:00,16.98,17.01,16.98,16.99,850500.0,13.6251,13.6492,13.6251,13.6332,850500.0
2015-01-09 15:00:00,16.99,17.03,16.98,17.01,1408400.0,13.6332,13.6653,13.6251,13.6492,1408400.0
2015-01-09 15:10:00,17.02,17.06,17.01,17.03,2469200.0,13.6572,13.6893,13.6492,13.6653,2469200.0
2015-01-09 15:20:00,17.03,17.04,16.98,17.0,1630000.0,13.6653,13.6733,13.6251,13.6412,1630000.0
2015-01-09 15:30:00,17.0,17.0,16.97,16.97,2072800.0,13.6412,13.6412,13.6171,13.6171,2072800.0
2015-01-09 15:40:00,16.97,17.01,16.97,17.0,3730200.0,13.6171,13.6492,13.6171,13.6412,3730200.0
2015-01-09 15:50:00,17.0,17.0,16.97,16.99,5085800.0,13.6412,13.6412,13.6171,13.6332,5085800.0
2015-01-12 09:30:00,17.03,17.03,16.76,16.78,5628200.0,13.6653,13.6653,13.4486,13.4647,5628200.0
2015-01-12 09:40:00,16.78,16.82,16.72,16.73,3794600.0,13.4647,13.4968,13.4165,13.4245,3794600.0
2015-01-12 09:50:00,16.73,16.77,16.7,16.77,3260600.0,13.4245,13.4566,13.4005,13.4566,3260600.0
2015-01-12 10:00:00,16.77,16.79,16.72,16.78,1937800.0,13.4566,13.4727,13.4165,13.4647,1937800.0
2015-01-12 10:10:00,16.78,16.79,16.75,16.79,2893600.0,13.4647,13.4727,13.4406,13.4727,2893600.0
2015-01-12 10:20:00,16.79,16.79,16.73,16.75,1753400.0,13.4727,13.4727,13.4245,13.4406,1753400.0
2015-01-12 10:30:00,16.75,16.79,16.73,16.78,1583800.0,13.4406,13.4727,13.4245,13.4647,1583800.0
2015-01-12 10:40:00,16.78,16.85,16.77,16.84,2270100.0,13.4647,13.5208,13.4566,13.5128,2270100.0
2015-01-12 10:50:00,16.84,16.84,16.77,16.83,1882300.0,13.5128,13.5128,13.4566,13.5048,1882300.0
2015-01-12 11:00:00,16.83,16.88,16.82,16.86,1859700.0,13.5048,13.5449,13.4968,13.5289,1859700.0
2015-01-12 11:10:00,16.87,16.89,16.85,16.88,1651800.0,13.5369,13.5529,13.5208,13.5449,1651800.0
2015-01-12 11:20:00,16.88,16.89,16.84,16.86,1488100.0,13.5449,13.5529,13.5128,13.5289,1488100.0
2015-01-12 11:30:00,16.86,16.88,16.84,16.86,1075500.0,13.5289,13.5449,13.5128,13.5289,1075500.0
2015-01-12 11:40:00,16.86,16.87,16.81,16.81,915800.0,13.5289,13.5369,13.4887,13.4887,915800.0
2015-01-12 11:50:00,16.81,16.81,16.78,16.8,1096700.0,13.4887,13.4887,13.4647,13.4807,1096700.0
2015-01-12 12:00:00,16.81,16.85,16.8,16.81,1086600.0,13.4887,13.5208,13.4807,13.4887,1086600.0
2015-01-12 12:10:00,16.81,16.84,16.8,16.82,1479500.0,13.4887,13.5128,13.4807,13.4968,1479500.0
2015-01-12 12:20:00,16.82,16.84,16.8,16.81,1239600.0,13.4968,13.5128,13.4807,13.4887,1239600.0
2015-01-12 12:30:00,16.82,16.84,16.81,16.81,628400.0,13.4968,13.5128,13.4887,13.4887,628400.0
2015-01-12 12:40:00,16.82,16.82,16.78,16.8,1587400.0,13.4968,13.4968,13.4647,13.4807,1587400.0
2015-01-12 12:50:00,16.8,16.83,16.79,16.81,906200.0,13.4807,13.5048,13.4727,13.4887,906200.0
2015-01-12 13:00:00,16.81,16.83,16.78,16.79,1212000.0,13.4887,13.5048,13.4647,13.4727,1212000.0
2015-01-12 13:10:00,16.8,16.81,16.78,16.8,1032700.0,13.4807,13.4887,13.4647,13.4807,1032700.0
2015-01-12 13:20:00,16.8,16.8,16.76,16.76,1123300.0,13.4807,13.4807,13.4486,13.4486,1123300.0
2015-01-12 13:30:00,16.76,16.78,16.75,16.78,878800.0,13.4486,13.4647,13.4406,13.4647,878800.0
2015-01-12 13:40:00,16.78,16.78,16.76,16.76,1181400.0,13.4647,13.4647,13.4486,13.4486,1181400.0
2015-01-12 13:50:00,16.76,16.78,16.75,16.76,1027900.0,13.4486,13.4647,13.4406,13.4486,1027900.0
2015-01-12 14:00:00,16.76,16.77,16.73,16.76,1709600.0,13.4486,13.4566,13.4245,13.4486,1709600.0
2015-01-12 14:10:00,16.76,16.78,16.74,16.75,982300.0,13.4486,13.4647,13.4326,13.4406,982300.0
2015-01-12 14:20:00,16.75,16.75,16.7,16.71,1964200.0,13.4406,13.4406,13.4005,13.4085,1964200.0
2015-01-12 14:30:00,16.72,16.73,16.7,16.71,2154900.0,13.4165,13.4245,13.4005,13.4085,2154900.0
2015-01-12 14:40:00,16.71,16.71,16.69,16.7,2120400.0,13.4085,13.4085,13.3924,13.4005,2120400.0
2015-01-12 14:50:00,16.7,16.72,16.67,16.71,1337400.0,13.4005,13.4165,13.3764,13.4085,1337400.0
2015-01-12 15:00:00,16.72,16.74,16.69,16.7,1913400.0,13.4165,13.4326,13.3924,13.4005,1913400.0
2015-01-12 15:10:00,16.7,16.73,16.67,16.71,2019600.0,13.4005,13.4245,13.3764,13.4085,2019600.0
2015-01-12 15:20:00,16.71,16.72,16.68,16.7,1566400.0,13.4085,13.4165,13.3844,13.4005,1566400.0
2015-01-12 15:30:00,16.7,16.71,16.66,16.68,2070200.0,13.4005,13.4085,13.3684,13.3844,2070200.0
2015-01-12 15:40:00,16.68,16.71,16.67,16.7,4074900.0,13.3844,13.4085,13.3764,13.4005,4074900.0
2015-01-12 15:50:00,16.7,16.71,16.67,16.68,6274900.0,13.4005,13.4085,13.3764,13.3844,6274900.0
2015-01-13 09:30:00,16.82,16.89,16.76,16.79,5792500.0,13.4968,13.5529,13.4486,13.4727,5792500.0
2015-01-13 09:40:00,16.79,16.89,16.78,16.85,3124600.0,13.4727,13.5529,13.4647,13.5208,3124600.0
2015-01-13 09:50:00,16.85,16.87,16.8,16.85,1786200.0,13.5208,13.5369,13.4807,13.5208,1786200.0
2015-01-13 10:00:00,16.86,16.86,16.8,16.81,1756800.0,13.5289,13.5289,13.4807,13.4887,1756800.0
2015-01-13 10:10:00,16.8,16.81,16.75,16.75,2212800.0,13.4807,13.4887,13.4406,13.4406,2212800.0
2015-01-13 10:20:00,16.75,16.79,16.73,16.77,2153500.0,13.4406,13.4727,13.4245,13.4566,2153500.0
2015-01-13 10:30:00,16.77,16.8,16.75,16.77,1306300.0,13.4566,13.4807,13.4406,13.4566,1306300.0
2015-01-13 10:40:00,16.78,16.78,16.68,16.7,2988500.0,13.4647,13.4647,13.3844,13.4005,2988500.0
2015-01-13 10:50:00,16.7,16.8,16.69,16.79,2651900.0,13.4005,13.4807,13.3924,13.4727,2651900.0
2015-01-13 11:00:00,16.79,16.8,16.76,16.77,1088600.0,13.4727,13.4807,13.4486,13.4566,1088600.0
2015-01-13 11:10:00,16.77,16.79,16.71,16.72,1670800.0,13.4566,13.4727,13.4085,13.4165,1670800.0
2015-01-13 11:20:00,16.72,16.73,16.68,16.69,1856700.0,13.4165,13.4245,13.3844,13.3924,1856700.0
2015-01-13 11:30:00,16.69,16.69,16.62,16.62,2862200.0,13.3924,13.3924,13.3363,13.3363,2862200.0
2015-01-13 11:40:00,16.62,16.67,16.6,16.64,2213900.0,13.3363,13.3764,13.3202,13.3523,2213900.0
2015-01-13 11:50:00,16.64,16.68,16.63,16.65,1715900.0,13.3523,13.3844,13.3443,13.3603,1715900.0
2015-01-13 12:00:00,16.65,16.67,16.61,16.62,1680000.0,13.3603,13.3764,13.3283,13.3363,1680000.0
2015-01-13 12:10:00,16.61,16.65,16.61,16.63,1308900.0,13.3283,13.3603,13.3283,13.3443,1308900.0
2015-01-13 12:20:00,16.62,16.63,16.56,16.59,1911300.0,13.3363,13.3443,13.2881,13.3122,1911300.0
2015-01-13 12:30:00,16.59,16.6,16.56,16.6,1290600.0,13.3122,13.3202,13.2881,13.3202,1290600.0
2015-01-13 12:40:00,16.6,16.65,16.57,16.65,1441900.0,13.3202,13.3603,13.2962,13.3603,1441900.0
2015-01-13 12:50:00,16.64,16.67,16.64,16.67,1339100.0,13.3523,13.3764,13.3523,13.3764,1339100.0
2015-01-13 13:00:00,16.67,16.71,16.66,16.69,2149700.0,13.3764,13.4085,13.3684,13.3924,2149700.0
2015-01-13 13:10:00,16.7,16.7,16.65,16.65,718700.0,13.4005,13.4005,13.3603,13.3603,718700.0
2015-01-13 13:20:00,16.65,16.66,16.51,16.53,2586700.0,13.3603,13.3684,13.248,13.2641,2586700.0
2015-01-13 13:30:00,16.53,16.56,16.5,16.51,2765900.0,13.2641,13.2881,13.24,13.248,2765900.0
2015-01-13 13:40:00,16.51,16.55,16.5,16.53,1641100.0,13.248,13.2801,13.24,13.2641,1641100.0
2015-01-13 13:50:00,16.53,16.53,16.42,16.47,3795300.0,13.2641,13.2641,13.1758,13.2159,3795300.0
2015-01-13 14:00:00,16.48,16.48,16.4,16.43,2277100.0,13.2239,13.2239,13.1597,13.1838,2277100.0
2015-01-13 14:10:00,16.43,16.44,16.33,16.39,4800900.0,13.1838,13.1918,13.1036,13.1517,4800900.0
2015-01-13 14:20:00,16.39,16.44,16.36,16.44,2091200.0,13.1517,13.1918,13.1276,13.1918,2091200.0
2015-01-13 14:30:00,16.44,16.47,16.43,16.44,1900200.0,13.1918,13.2159,13.1838,13.1918,1900200.0
2015-01-13 14:40:00,16.45,16.47,16.42,16.45,1320000.0,13.1999,13.2159,13.1758,13.1999,1320000.0
2015-01-13 14:50:00,16.46,16.48,16.37,16.38,2193100.0,13.2079,13.2239,13.1357,13.1437,2193100.0
2015-01-13 15:00:00,16.38,16.39,16.32,16.33,2574700.0,13.1437,13.1517,13.0955,13.1036,2574700.0
2015-01-13 15:10:00,16.33,16.45,16.32,16.44,3822000.0,13.1036,13.1999,13.0955,13.1918,3822000.0
2015-01-13 15:20:00,16.44,16.48,16.39,16.41,2535900.0,13.1918,13.2239,13.1517,13.1678,2535900.0
2015-01-13 15:30:00,16.4,16.55,16.4,16.53,3234400.0,13.1597,13.2801,13.1597,13.2641,3234400.0
2015-01-13 15:40:00,16.53,16.55,16.44,16.45,3409500.0,13.2641,13.2801,13.1918,13.1999,3409500.0
2015-01-13 15:50:00,16.45,16.46,16.4,16.44,6638500.0,13.1999,13.2079,13.1597,13.1918,6638500.0
2015-01-14 09:30:00,16.0,16.06,15.86,16.02,10298600.0,12.8388,12.8869,12.7264,12.8548,10298600.0
2015-01-14 09:40:00,16.02,16.11,16.01,16.07,5365900.0,12.8548,12.927,12.8468,12.8949,5365900.0
2015-01-14 09:50:00,16.07,16.1,16.02,16.02,2622900.0,12.8949,12.919,12.8548,12.8548,2622900.0
2015-01-14 10:00:00,16.02,16.09,15.99,16.09,4451700.0,12.8548,12.911,12.8307,12.911,4451700.0
2015-01-14 10:10:00,16.09,16.15,16.07,16.13,4150200.0,12.911,12.9591,12.8949,12.9431,4150200.0
2015-01-14 10:20:00,16.13,16.22,16.11,16.21,3466600.0,12.9431,13.0153,12.927,13.0073,3466600.0
2015-01-14 10:30:00,16.21,16.22,16.08,16.09,3019300.0,13.0073,13.0153,12.903,12.911,3019300.0
2015-01-14 10:40:00,16.08,16.11,16.05,16.1,2401000.0,12.903,12.927,12.8789,12.919,2401000.0
2015-01-14 10:50:00,16.1,16.11,16.03,16.04,1576200.0,12.919,12.927,12.8628,12.8709,1576200.0
2015-01-14 11:00:00,16.03,16.04,15.95,15.96,4044700.0,12.8628,12.8709,12.7987,12.8067,4044700.0
2015-01-14 11:10:00,15.96,15.97,15.88,15.89,2757900.0,12.8067,12.8147,12.7425,12.7505,2757900.0
2015-01-14 11:20:00,15.89,15.9,15.86,15.9,4149000.0,12.7505,12.7585,12.7264,12.7585,4149000.0
2015-01-14 11:30:00,15.9,15.95,15.89,15.95,3002800.0,12.7585,12.7987,12.7505,12.7987,3002800.0
2015-01-14 11:40:00,15.95,16.03,15.94,16.0,4145800.0,12.7987,12.8628,12.7906,12.8388,4145800.0
2015-01-14 11:50:00,16.0,16.02,15.95,15.97,2453600.0,12.8388,12.8548,12.7987,12.8147,2453600.0
2015-01-14 12:00:00,15.97,16.0,15.96,15.99,3757600.0,12.8147,12.8388,12.8067,12.8307,3757600.0
2015-01-14 12:10:00,15.99,16.02,15.93,15.98,4640600.0,12.8307,12.8548,12.7826,12.8227,4640600.0
2015-01-14 12:20:00,15.98,16.02,15.96,16.02,1650000.0,12.8227,12.8548,12.8067,12.8548,1650000.0
2015-01-14 12:30:00,16.02,16.03,15.98,15.99,2988100.0,12.8548,12.8628,12.8227,12.8307,2988100.0
2015-01-14 12:40:00,15.99,16.02,15.93,15.95,4076500.0,12.8307,12.8548,12.7826,12.7987,4076500.0
2015-01-14 12:50:00,15.94,15.99,15.9,15.96,2944500.0,12.7906,12.8307,12.7585,12.8067,2944500.0
2015-01-14 13:00:00,15.97,15.99,15.88,15.89,1769100.0,12.8147,12.8307,12.7425,12.7505,1769100.0
2015-01-14 13:10:00,15.89,15.9,15.85,15.89,2772000.0,12.7505,12.7585,12.7184,12.7505,2772000.0
2015-01-14 13:20:00,15.89,15.89,15.85,15.86,1163300.0,12.7505,12.7505,12.7184,12.7264,1163300.0
2015-01-14 13:30:00,15.86,15.88,15.85,15.85,1623600.0,12.7264,12.7425,12.7184,12.7184,1623600.0
2015-01-14 13:40:00,15.86,15.87,15.77,15.84,4724800.0,12.7264,12.7345,12.6542,12.7104,4724800.0
2015-01-14 13:50:00,15.85,15.87,15.8,15.84,2261100.0,12.7184,12.7345,12.6783,12.7104,2261100.0
2015-01-14 14:00:00,15.84,15.93,15.83,15.89,2724100.0,12.7104,12.7826,12.7024,12.7505,2724100.0
2015-01-14 14:10:00,15.88,15.97,15.88,15.96,2533300.0,12.7425,12.8147,12.7425,12.8067,2533300.0
2015-01-14 14:20:00,15.96,15.99,15.93,15.98,3253500.0,12.8067,12.8307,12.7826,12.8227,3253500.0
2015-01-14 14:30:00,15.98,16.04,15.96,15.98,2657400.0,12.8227,12.8709,12.8067,12.8227,2657400.0
2015-01-14 14:40:00,15.98,16.0,15.91,15.92,2223200.0,12.8227,12.8388,12.7666,12.7746,2223200.0
2015-01-14 14:50:00,15.92,15.94,15.88,15.94,1699900.0,12.7746,12.7906,12.7425,12.7906,1699900.0
2015-01-14 15:00:00,15.94,16.01,15.93,15.98,2909400.0,12.7906,12.8468,12.7826,12.8227,2909400.0
2015-01-14 15:10:00,15.98,16.01,15.91,16.0,2686500.0,12.8227,12.8468,12.7666,12.8388,2686500.0
2015-01-14 15:20:00,15.99,16.03,15.99,16.02,3771400.0,12.8307,12.8628,12.8307,12.8548,3771400.0
2015-01-14 15:30:00,16.02,16.04,15.95,16.03,3447300.0,12.8548,12.8709,12.7987,12.8628,3447300.0
2015-01-14 15:40:00,16.03,16.14,16.02,16.11,6552800.0,12.8628,12.9511,12.8548,12.927,6552800.0
2015-01-14 15:50:00,16.11,16.13,16.0,16.02,9025900.0,12.927,12.9431,12.8388,12.8548,9025900.0
2015-01-15 09:30:00,15.59,15.7,15.41,15.46,17415200.0,12.5098,12.598,12.3653,12.4055,17415200.0
2015-01-15 09:40:00,15.46,15.62,15.42,15.52,8330100.0,12.4055,12.5339,12.3734,12.4536,8330100.0
2015-01-15 09:50:00,15.52,15.66,15.52,15.59,5080100.0,12.4536,12.5659,12.4536,12.5098,5080100.0
2015-01-15 10:00:00,15.58,15.63,15.55,15.62,5955700.0,12.5018,12.5419,12.4777,12.5339,5955700.0
2015-01-15 10:10:00,15.62,15.71,15.61,15.7,6055300.0,12.5339,12.6061,12.5258,12.598,6055300.0
2015-01-15 10:20:00,15.71,15.76,15.69,15.72,5809200.0,12.6061,12.6462,12.59,12.6141,5809200.0
2015-01-15 10:30:00,15.71,15.72,15.58,15.59,5763700.0,12.6061,12.6141,12.5018,12.5098,5763700.0
2015-01-15 10:40:00,15.6,15.6,15.55,15.56,3059800.0,12.5178,12.5178,12.4777,12.4857,3059800.0
2015-01-15 10:50:00,15.56,15.58,15.51,15.53,2262900.0,12.4857,12.5018,12.4456,12.4616,2262900.0
2015-01-15 11:00:00,15.53,15.57,15.52,15.57,2744900.0,12.4616,12.4937,12.4536,12.4937,2744900.0
2015-01-15 11:10:00,15.57,15.6,15.5,15.52,3036300.0,12.4937,12.5178,12.4376,12.4536,3036300.0
2015-01-15 11:20:00,15.52,15.52,15.46,15.48,3731800.0,12.4536,12.4536,12.4055,12.4215,3731800.0
2015-01-15 11:30:00,15.49,15.52,15.44,15.46,3829800.0,12.4295,12.4536,12.3894,12.4055,3829800.0
2015-01-15 11:40:00,15.46,15.53,15.43,15.49,3866900.0,12.4055,12.4616,12.3814,12.4295,3866900.0
2015-01-15 11:50:00,15.49,15.53,15.47,15.49,2190600.0,12.4295,12.4616,12.4135,12.4295,2190600.0
2015-01-15 12:00:00,15.49,15.5,15.43,15.44,3511100.0,12.4295,12.4376,12.3814,12.3894,3511100.0
2015-01-15 12:10:00,15.45,15.45,15.41,15.41,3459000.0,12.3974,12.3974,12.3653,12.3653,3459000.0
2015-01-15 12:20:00,15.41,15.45,15.41,15.44,3803000.0,12.3653,12.3974,12.3653,12.3894,3803000.0
2015-01-15 12:30:00,15.44,15.44,15.33,15.35,5689300.0,12.3894,12.3894,12.3011,12.3172,5689300.0
2015-01-15 12:40:00,15.35,15.39,15.29,15.37,7192100.0,12.3172,12.3493,12.2691,12.3332,7192100.0
2015-01-15 12:50:00,15.37,15.43,15.36,15.39,2654400.0,12.3332,12.3814,12.3252,12.3493,2654400.0
2015-01-15 13:00:00,15.38,15.44,15.35,15.41,2151100.0,12.3413,12.3894,12.3172,12.3653,2151100.0
2015-01-15 13:10:00,15.41,15.46,15.38,15.41,3148600.0,12.3653,12.4055,12.3413,12.3653,3148600.0
2015-01-15 13:20:00,15.41,15.42,15.33,15.34,1534100.0,12.3653,12.3734,12.3011,12.3092,1534100.0
2015-01-15 13:30:00,15.34,15.35,15.3,15.32,2323600.0,12.3092,12.3172,12.2771,12.2931,2323600.0
2015-01-15 13:40:00,15.31,15.33,15.27,15.31,2685300.0,12.2851,12.3011,12.253,12.2851,2685300.0
2015-01-15 13:50:00,15.31,15.34,15.28,15.29,1904700.0,12.2851,12.3092,12.261,12.2691,1904700.0
2015-01-15 14:00:00,15.28,15.32,15.25,15.3,2167600.0,12.261,12.2931,12.237,12.2771,2167600.0
2015-01-15 14:10:00,15.3,15.33,15.25,15.3,3160900.0,12.2771,12.3011,12.237,12.2771,3160900.0
2015-01-15 14:20:00,15.29,15.3,15.26,15.27,1660700.0,12.2691,12.2771,12.245,12.253,1660700.0
2015-01-15 14:30:00,15.27,15.3,15.26,15.29,2423100.0,12.253,12.2771,12.245,12.2691,2423100.0
2015-01-15 14:40:00,15.29,15.3,15.27,15.28,3131600.0,12.2691,12.2771,12.253,12.261,3131600.0
2015-01-15 14:50:00,15.27,15.33,15.26,15.31,4013200.0,12.253,12.3011,12.245,12.2851,4013200.0
2015-01-15 15:00:00,15.31,15.33,15.26,15.29,4129800.0,12.2851,12.3011,12.245,12.2691,4129800.0
2015-01-15 15:10:00,15.29,15.29,15.21,15.23,3690800.0,12.2691,12.2691,12.2049,12.2209,3690800.0
2015-01-15 15:20:00,15.23,15.28,15.22,15.26,3031800.0,12.2209,12.261,12.2129,12.245,3031800.0
2015-01-15 15:30:00,15.27,15.27,15.22,15.24,4227500.0,12.253,12.253,12.2129,12.2289,4227500.0
2015-01-15 15:40:00,15.23,15.25,15.2,15.21,5370800.0,12.2209,12.237,12.1968,12.2049,5370800.0
2015-01-15 15:50:00,15.2,15.21,15.15,15.2,11947400.0,12.1968,12.2049,12.1567,12.1968,11947400.0
2015-01-16 09:30:00,15.16,15.2,15.04,15.15,14347300.0,12.1647,12.1968,12.0684,12.1567,14347300.0
2015-01-16 09:40:00,15.15,15.27,15.15,15.2,6416700.0,12.1567,12.253,12.1567,12.1968,6416700.0
2015-01-16 09:50:00,15.19,15.22,15.04,15.07,5024200.0,12.1888,12.2129,12.0684,12.0925,5024200.0
2015-01-16 10:00:00,15.07,15.12,15.01,15.03,7721900.0,12.0925,12.1326,12.0444,12.0604,7721900.0
2015-01-16 10:10:00,15.03,15.06,14.97,15.06,9130600.0,12.0604,12.0845,12.0123,12.0845,9130600.0
2015-01-16 10:20:00,15.06,15.19,15.02,15.16,5432100.0,12.0845,12.1888,12.0524,12.1647,5432100.0
2015-01-16 10:30:00,15.16,15.25,15.15,15.24,5056200.0,12.1647,12.237,12.1567,12.2289,5056200.0
2015-01-16 10:40:00,15.24,15.25,15.19,15.2,3572200.0,12.2289,12.237,12.1888,12.1968,3572200.0
2015-01-16 10:50:00,15.2,15.29,15.19,15.26,3352900.0,12.1968,12.2691,12.1888,12.245,3352900.0
2015-01-16 11:00:00,15.27,15.3,15.24,15.3,2270500.0,12.253,12.2771,12.2289,12.2771,2270500.0
2015-01-16 11:10:00,15.29,15.3,15.25,15.25,3411000.0,12.2691,12.2771,12.237,12.237,3411000.0
2015-01-16 11:20:00,15.25,15.26,15.19,15.19,2220600.0,12.237,12.245,12.1888,12.1888,2220600.0
2015-01-16 11:30:00,15.2,15.25,15.19,15.25,1315800.0,12.1968,12.237,12.1888,12.237,1315800.0
2015-01-16 11:40:00,15.24,15.26,15.19,15.2,1765300.0,12.2289,12.245,12.1888,12.1968,1765300.0
2015-01-16 11:50:00,15.2,15.23,15.17,15.21,1806100.0,12.1968,12.2209,12.1728,12.2049,1806100.0
2015-01-16 12:00:00,15.21,15.22,15.16,15.17,2101500.0,12.2049,12.2129,12.1647,12.1728,2101500.0
2015-01-16 12:10:00,15.17,15.2,15.16,15.2,1965900.0,12.1728,12.1968,12.1647,12.1968,1965900.0
2015-01-16 12:20:00,15.2,15.25,15.19,15.24,1831000.0,12.1968,12.237,12.1888,12.2289,1831000.0
2015-01-16 12:30:00,15.24,15.25,15.23,15.25,899200.0,12.2289,12.237,12.2209,12.237,899200.0
2015-01-16 12:40:00,15.25,15.27,15.23,15.25,2606700.0,12.237,12.253,12.2209,12.237,2606700.0
2015-01-16 12:50:00,15.25,15.29,15.24,15.27,2768500.0,12.237,12.2691,12.2289,12.253,2768500.0
2015-01-16 13:00:00,15.27,15.27,15.23,15.26,1468200.0,12.253,12.253,12.2209,12.245,1468200.0
2015-01-16 13:10:00,15.26,15.27,15.24,15.24,936800.0,12.245,12.253,12.2289,12.2289,936800.0
2015-01-16 13:20:00,15.25,15.26,15.23,15.26,2002200.0,12.237,12.245,12.2209,12.245,2002200.0
2015-01-16 13:30:00,15.25,15.28,15.24,15.27,2156500.0,12.237,12.261,12.2289,12.253,2156500.0
2015-01-16 13:40:00,15.27,15.28,15.24,15.28,2050800.0,12.253,12.261,12.2289,12.261,2050800.0
2015-01-16 13:50:00,15.28,15.28,15.25,15.25,1687200.0,12.261,12.261,12.237,12.237,1687200.0
2015-01-16 14:00:00,15.26,15.27,15.24,15.27,2111100.0,12.245,12.253,12.2289,12.253,2111100.0
2015-01-16 14:10:00,15.26,15.27,15.18,15.21,2923100.0,12.245,12.253,12.1808,12.2049,2923100.0
2015-01-16 14:20:00,15.22,15.25,15.21,15.22,1377700.0,12.2129,12.237,12.2049,12.2129,1377700.0
2015-01-16 14:30:00,15.23,15.24,15.11,15.13,3641800.0,12.2209,12.2289,12.1246,12.1407,3641800.0
2015-01-16 14:40:00,15.14,15.18,15.12,15.14,1571700.0,12.1487,12.1808,12.1326,12.1487,1571700.0
2015-01-16 14:50:00,15.14,15.18,15.14,15.17,1356300.0,12.1487,12.1808,12.1487,12.1728,1356300.0
2015-01-16 15:00:00,15.17,15.19,15.15,15.18,2223900.0,12.1728,12.1888,12.1567,12.1808,2223900.0
2015-01-16 15:10:00,15.18,15.2,15.16,15.19,1767900.0,12.1808,12.1968,12.1647,12.1888,1767900.0
2015-01-16 15:20:00,15.19,15.23,15.18,15.21,2164400.0,12.1888,12.2209,12.1808,12.2049,2164400.0
2015-01-16 15:30:00,15.21,15.28,15.2,15.28,2894500.0,12.2049,12.261,12.1968,12.261,2894500.0
2015-01-16 15:40:00,15.28,15.37,15.27,15.36,7903200.0,12.261,12.3332,12.253,12.3252,7903200.0
2015-01-16 15:50:00,15.35,15.4,15.35,15.38,9909200.0,12.3172,12.3573,12.3172,12.3413,9909200.0
2015-01-20 09:30:00,15.59,15.63,15.45,15.46,11554300.0,12.5098,12.5419,12.3974,12.4055,11554300.0
2015-01-20 09:40:00,15.46,15.53,15.36,15.37,5893300.0,12.4055,12.4616,12.3252,12.3332,5893300.0
2015-01-20 09:50:00,15.37,15.49,15.37,15.48,4774600.0,12.3332,12.4295,12.3332,12.4215,4774600.0
2015-01-20 10:00:00,15.47,15.52,15.43,15.5,3774300.0,12.4135,12.4536,12.3814,12.4376,3774300.0
2015-01-20 10:10:00,15.5,15.54,15.41,15.43,3714400.0,12.4376,12.4697,12.3653,12.3814,3714400.0
2015-01-20 10:20:00,15.43,15.48,15.42,15.46,2308600.0,12.3814,12.4215,12.3734,12.4055,2308600.0
2015-01-20 10:30:00,15.45,15.47,15.36,15.38,3336300.0,12.3974,12.4135,12.3252,12.3413,3336300.0
2015-01-20 10:40:00,15.38,15.43,15.35,15.43,2700300.0,12.3413,12.3814,12.3172,12.3814,2700300.0
2015-01-20 10:50:00,15.43,15.43,15.33,15.34,2392100.0,12.3814,12.3814,12.3011,12.3092,2392100.0
2015-01-20 11:00:00,15.34,15.35,15.3,15.34,2350400.0,12.3092,12.3172,12.2771,12.3092,2350400.0
2015-01-20 11:10:00,15.34,15.34,15.29,15.33,1956500.0,12.3092,12.3092,12.2691,12.3011,1956500.0
2015-01-20 11:20:00,15.33,15.35,15.3,15.33,1880600.0,12.3011,12.3172,12.2771,12.3011,1880600.0
2015-01-20 11:30:00,15.33,15.35,15.31,15.32,1764000.0,12.3011,12.3172,12.2851,12.2931,1764000.0
2015-01-20 11:40:00,15.32,15.32,15.23,15.24,2279300.0,12.2931,12.2931,12.2209,12.2289,2279300.0
2015-01-20 11:50:00,15.24,15.28,15.23,15.27,1622400.0,12.2289,12.261,12.2209,12.253,1622400.0
2015-01-20 12:00:00,15.28,15.28,15.23,15.24,1259300.0,12.261,12.261,12.2209,12.2289,1259300.0
2015-01-20 12:10:00,15.25,15.26,15.2,15.21,2203400.0,12.237,12.245,12.1968,12.2049,2203400.0
2015-01-20 12:20:00,15.21,15.26,15.2,15.24,1050300.0,12.2049,12.245,12.1968,12.2289,1050300.0
2015-01-20 12:30:00,15.23,15.29,15.23,15.29,1668900.0,12.2209,12.2691,12.2209,12.2691,1668900.0
2015-01-20 12:40:00,15.29,15.36,15.28,15.34,3421800.0,12.2691,12.3252,12.261,12.3092,3421800.0
2015-01-20 12:50:00,15.33,15.35,15.28,15.33,1210800.0,12.3011,12.3172,12.261,12.3011,1210800.0
2015-01-20 13:00:00,15.33,15.34,15.24,15.25,2068700.0,12.3011,12.3092,12.2289,12.237,2068700.0
2015-01-20 13:10:00,15.25,15.27,15.21,15.23,1891700.0,12.237,12.253,12.2049,12.2209,1891700.0
2015-01-20 13:20:00,15.23,15.28,15.22,15.25,2019300.0,12.2209,12.261,12.2129,12.237,2019300.0
2015-01-20 13:30:00,15.25,15.28,15.23,15.24,883100.0,12.237,12.261,12.2209,12.2289,883100.0
2015-01-20 13:40:00,15.24,15.28,15.21,15.26,1309600.0,12.2289,12.261,12.2049,12.245,1309600.0
2015-01-20 13:50:00,15.26,15.26,15.22,15.22,900400.0,12.245,12.245,12.2129,12.2129,900400.0
2015-01-20 14:00:00,15.23,15.31,15.22,15.3,2686300.0,12.2209,12.2851,12.2129,12.2771,2686300.0
2015-01-20 14:10:00,15.3,15.31,15.25,15.26,1171400.0,12.2771,12.2851,12.237,12.245,1171400.0
2015-01-20 14:20:00,15.26,15.27,15.23,15.25,780000.0,12.245,12.253,12.2209,12.237,780000.0
2015-01-20 14:30:00,15.26,15.34,15.25,15.32,2141500.0,12.245,12.3092,12.237,12.2931,2141500.0
2015-01-20 14:40:00,15.32,15.34,15.29,15.32,2397500.0,12.2931,12.3092,12.2691,12.2931,2397500.0
2015-01-20 14:50:00,15.31,15.32,15.28,15.29,1646900.0,12.2851,12.2931,12.261,12.2691,1646900.0
2015-01-20 15:00:00,15.29,15.31,15.26,15.31,2013600.0,12.2691,12.2851,12.245,12.2851,2013600.0
2015-01-20 15:10:00,15.31,15.31,15.26,15.3,2114700.0,12.2851,12.2851,12.245,12.2771,2114700.0
2015-01-20 15:20:00,15.29,15.3,15.25,15.26,1640500.0,12.2691,12.2771,12.237,12.245,1640500.0
2015-01-20 15:30:00,15.27,15.27,15.23,15.25,1650100.0,12.253,12.253,12.2209,12.237,1650100.0
2015-01-20 15:40:00,15.25,15.29,15.23,15.27,2365400.0,12.237,12.2691,12.2209,12.253,2365400.0
2015-01-20 15:50:00,15.27,15.27,15.23,15.26,4981600.0,12.253,12.253,12.2209,12.245,4981600.0
2015-01-21 09:30:00,15.28,15.44,15.15,15.44,7925700.0,12.261,12.3894,12.1567,12.3894,7925700.0
2015-01-21 09:40:00,15.44,15.45,15.28,15.33,5553400.0,12.3894,12.3974,12.261,12.3011,5553400.0
2015-01-21 09:50:00,15.33,15.34,15.27,15.29,2912800.0,12.3011,12.3092,12.253,12.2691,2912800.0
2015-01-21 10:00:00,15.29,15.34,15.27,15.28,3752100.0,12.2691,12.3092,12.253,12.261,3752100.0
2015-01-21 10:10:00,15.28,15.32,15.24,15.31,2596500.0,12.261,12.2931,12.2289,12.2851,2596500.0
2015-01-21 10:20:00,15.31,15.33,15.28,15.32,2148700.0,12.2851,12.3011,12.261,12.2931,2148700.0
2015-01-21 10:30:00,15.32,15.33,15.3,15.31,1573100.0,12.2931,12.3011,12.2771,12.2851,1573100.0
2015-01-21 10:40:00,15.31,15.35,15.3,15.35,1565900.0,12.2851,12.3172,12.2771,12.3172,1565900.0
2015-01-21 10:50:00,15.35,15.41,15.33,15.41,3339900.0,12.3172,12.3653,12.3011,12.3653,3339900.0
2015-01-21 11:00:00,15.41,15.43,15.37,15.38,2505400.0,12.3653,12.3814,12.3332,12.3413,2505400.0
2015-01-21 11:10:00,15.37,15.41,15.37,15.4,1787300.0,12.3332,12.3653,12.3332,12.3573,1787300.0
2015-01-21 11:20:00,15.4,15.4,15.37,15.4,1476700.0,12.3573,12.3573,12.3332,12.3573,1476700.0
2015-01-21 11:30:00,15.4,15.43,15.39,15.41,2479100.0,12.3573,12.3814,12.3493,12.3653,2479100.0
2015-01-21 11:40:00,15.41,15.47,15.4,15.46,2121600.0,12.3653,12.4135,12.3573,12.4055,2121600.0
2015-01-21 11:50:00,15.46,15.56,15.45,15.54,6138800.0,12.4055,12.4857,12.3974,12.4697,6138800.0
2015-01-21 12:00:00,15.53,15.57,15.49,15.5,3780500.0,12.4616,12.4937,12.4295,12.4376,3780500.0
2015-01-21 12:10:00,15.51,15.53,15.48,15.51,1792400.0,12.4456,12.4616,12.4215,12.4456,1792400.0
2015-01-21 12:20:00,15.51,15.52,15.49,15.5,1612100.0,12.4456,12.4536,12.4295,12.4376,1612100.0
2015-01-21 12:30:00,15.51,15.51,15.47,15.47,2309400.0,12.4456,12.4456,12.4135,12.4135,2309400.0
2015-01-21 12:40:00,15.48,15.49,15.45,15.48,2094500.0,12.4215,12.4295,12.3974,12.4215,2094500.0
2015-01-21 12:50:00,15.48,15.49,15.42,15.44,2950100.0,12.4215,12.4295,12.3734,12.3894,2950100.0
2015-01-21 13:00:00,15.45,15.48,15.42,15.46,2150800.0,12.3974,12.4215,12.3734,12.4055,2150800.0
2015-01-21 13:10:00,15.48,15.48,15.46,15.46,1387500.0,12.4215,12.4215,12.4055,12.4055,1387500.0
2015-01-21 13:20:00,15.47,15.48,15.41,15.42,2619200.0,12.4135,12.4215,12.3653,12.3734,2619200.0
2015-01-21 13:30:00,15.43,15.43,15.37,15.4,1399500.0,12.3814,12.3814,12.3332,12.3573,1399500.0
2015-01-21 13:40:00,15.4,15.41,15.37,15.4,1190000.0,12.3573,12.3653,12.3332,12.3573,1190000.0
2015-01-21 13:50:00,15.39,15.4,15.33,15.33,1519600.0,12.3493,12.3573,12.3011,12.3011,1519600.0
2015-01-21 14:00:00,15.34,15.38,15.31,15.35,2020400.0,12.3092,12.3413,12.2851,12.3172,2020400.0
2015-01-21 14:10:00,15.35,15.38,15.33,15.37,1578500.0,12.3172,12.3413,12.3011,12.3332,1578500.0
2015-01-21 14:20:00,15.37,15.38,15.34,15.35,1119500.0,12.3332,12.3413,12.3092,12.3172,1119500.0
2015-01-21 14:30:00,15.35,15.37,15.32,15.33,1236100.0,12.3172,12.3332,12.2931,12.3011,1236100.0
2015-01-21 14:40:00,15.33,15.39,15.32,15.39,1402600.0,12.3011,12.3493,12.2931,12.3493,1402600.0
2015-01-21 14:50:00,15.39,15.4,15.36,15.37,1275800.0,12.3493,12.3573,12.3252,12.3332,1275800.0
2015-01-21 15:00:00,15.37,15.38,15.33,15.34,1206700.0,12.3332,12.3413,12.3011,12.3092,1206700.0
2015-01-21 15:10:00,15.34,15.38,15.32,15.38,1261900.0,12.3092,12.3413,12.2931,12.3413,1261900.0
2015-01-21 15:20:00,15.38,15.41,15.37,15.39,2212600.0,12.3413,12.3653,12.3332,12.3493,2212600.0
2015-01-21 15:30:00,15.39,15.43,15.38,15.43,2086300.0,12.3493,12.3814,12.3413,12.3814,2086300.0
2015-01-21 15:40:00,15.43,15.43,15.41,15.42,1955100.0,12.3814,12.3814,12.3653,12.3734,1955100.0
2015-01-21 15:50:00,15.43,15.43,15.41,15.42,4546500.0,12.3814,12.3814,12.3653,12.3734,4546500.0
2015-01-22 09:30:00,15.55,15.59,15.47,15.49,6168200.0,12.4777,12.5098,12.4135,12.4295,6168200.0
2015-01-22 09:40:00,15.48,15.56,15.43,15.47,4249500.0,12.4215,12.4857,12.3814,12.4135,4249500.0
2015-01-22 09:50:00,15.48,15.49,15.43,15.45,2516100.0,12.4215,12.4295,12.3814,12.3974,2516100.0
2015-01-22 10:00:00,15.46,15.55,15.45,15.54,3351800.0,12.4055,12.4777,12.3974,12.4697,3351800.0
2015-01-22 10:10:00,15.53,15.67,15.51,15.65,4652800.0,12.4616,12.574,12.4456,12.5579,4652800.0
2015-01-22 10:20:00,15.65,15.7,15.64,15.67,2844300.0,12.5579,12.598,12.5499,12.574,2844300.0
2015-01-22 10:30:00,15.67,15.72,15.65,15.7,3365400.0,12.574,12.6141,12.5579,12.598,3365400.0
2015-01-22 10:40:00,15.7,15.77,15.69,15.75,4555800.0,12.598,12.6542,12.59,12.6382,4555800.0
2015-01-22 10:50:00,15.75,15.83,15.73,15.82,4777700.0,12.6382,12.7024,12.6221,12.6943,4777700.0
2015-01-22 11:00:00,15.82,15.83,15.76,15.79,4538800.0,12.6943,12.7024,12.6462,12.6703,4538800.0
2015-01-22 11:10:00,15.79,15.79,15.74,15.78,2680000.0,12.6703,12.6703,12.6301,12.6622,2680000.0
2015-01-22 11:20:00,15.78,15.83,15.77,15.79,1735400.0,12.6622,12.7024,12.6542,12.6703,1735400.0
2015-01-22 11:30:00,15.8,15.82,15.76,15.79,1454700.0,12.6783,12.6943,12.6462,12.6703,1454700.0
2015-01-22 11:40:00,15.79,15.8,15.77,15.78,1801000.0,12.6703,12.6783,12.6542,12.6622,1801000.0
2015-01-22 11:50:00,15.78,15.82,15.76,15.82,2022400.0,12.6622,12.6943,12.6462,12.6943,2022400.0
2015-01-22 12:00:00,15.82,15.83,15.76,15.77,1579500.0,12.6943,12.7024,12.6462,12.6542,1579500.0
2015-01-22 12:10:00,15.78,15.8,15.75,15.76,1252300.0,12.6622,12.6783,12.6382,12.6462,1252300.0
2015-01-22 12:20:00,15.76,15.8,15.76,15.79,1122200.0,12.6462,12.6783,12.6462,12.6703,1122200.0
2015-01-22 12:30:00,15.79,15.8,15.77,15.79,2047600.0,12.6703,12.6783,12.6542,12.6703,2047600.0
2015-01-22 12:40:00,15.8,15.82,15.78,15.8,1293000.0,12.6783,12.6943,12.6622,12.6783,1293000.0
2015-01-22 12:50:00,15.79,15.82,15.79,15.81,1965800.0,12.6703,12.6943,12.6703,12.6863,1965800.0
2015-01-22 13:00:00,15.82,15.84,15.81,15.84,1516200.0,12.6943,12.7104,12.6863,12.7104,1516200.0
2015-01-22 13:10:00,15.84,15.84,15.79,15.82,1802000.0,12.7104,12.7104,12.6703,12.6943,1802000.0
2015-01-22 13:20:00,15.82,15.85,15.81,15.82,1649700.0,12.6943,12.7184,12.6863,12.6943,1649700.0
2015-01-22 13:30:00,15.83,15.89,15.82,15.89,2375400.0,12.7024,12.7505,12.6943,12.7505,2375400.0
2015-01-22 13:40:00,15.88,15.92,15.88,15.92,2207100.0,12.7425,12.7746,12.7425,12.7746,2207100.0
2015-01-22 13:50:00,15.92,15.97,15.91,15.97,3206700.0,12.7746,12.8147,12.7666,12.8147,3206700.0
2015-01-22 14:00:00,15.97,16.03,15.96,16.03,3898900.0,12.8147,12.8628,12.8067,12.8628,3898900.0
2015-01-22 14:10:00,16.03,16.05,16.0,16.03,3659900.0,12.8628,12.8789,12.8388,12.8628,3659900.0
2015-01-22 14:20:00,16.04,16.1,16.03,16.09,4592400.0,12.8709,12.919,12.8628,12.911,4592400.0
2015-01-22 14:30:00,16.09,16.13,16.08,16.11,3392700.0,12.911,12.9431,12.903,12.927,3392700.0
2015-01-22 14:40:00,16.11,16.12,16.07,16.1,4361600.0,12.927,12.9351,12.8949,12.919,4361600.0
2015-01-22 14:50:00,16.11,16.14,16.09,16.14,2476600.0,12.927,12.9511,12.911,12.9511,2476600.0
2015-01-22 15:00:00,16.14,16.19,16.12,16.17,4995700.0,12.9511,12.9912,12.9351,12.9752,4995700.0
2015-01-22 15:10:00,16.18,16.19,16.15,16.18,5138000.0,12.9832,12.9912,12.9591,12.9832,5138000.0
2015-01-22 15:20:00,16.18,16.19,16.14,16.17,4956500.0,12.9832,12.9912,12.9511,12.9752,4956500.0
2015-01-22 15:30:00,16.18,16.18,16.15,16.16,3963300.0,12.9832,12.9832,12.9591,12.9672,3963300.0
2015-01-22 15:40:00,16.16,16.17,16.13,16.15,6829700.0,12.9672,12.9752,12.9431,12.9591,6829700.0
2015-01-22 15:50:00,16.15,16.16,16.1,16.12,11046100.0,12.9591,12.9672,12.919,12.9351,11046100.0
2015-01-23 09:30:00,16.04,16.19,15.97,16.12,6579300.0,12.8709,12.9912,12.8147,12.9351,6579300.0
2015-01-23 09:40:00,16.12,16.13,16.04,16.07,4561900.0,12.9351,12.9431,12.8709,12.8949,4561900.0
2015-01-23 09:50:00,16.07,16.07,15.96,15.98,3353100.0,12.8949,12.8949,12.8067,12.8227,3353100.0
2015-01-23 10:00:00,15.98,16.04,15.97,16.01,3234200.0,12.8227,12.8709,12.8147,12.8468,3234200.0
2015-01-23 10:10:00,16.0,16.04,15.98,16.0,1919900.0,12.8388,12.8709,12.8227,12.8388,1919900.0
2015-01-23 10:20:00,16.0,16.04,15.97,16.03,2255600.0,12.8388,12.8709,12.8147,12.8628,2255600.0
2015-01-23 10:30:00,16.03,16.03,15.96,15.97,1580500.0,12.8628,12.8628,12.8067,12.8147,1580500.0
2015-01-23 10:40:00,15.96,15.99,15.91,15.92,3050300.0,12.8067,12.8307,12.7666,12.7746,3050300.0
2015-01-23 10:50:00,15.91,15.95,15.87,15.93,4495000.0,12.7666,12.7987,12.7345,12.7826,4495000.0
2015-01-23 11:00:00,15.93,15.94,15.86,15.86,1974500.0,12.7826,12.7906,12.7264,12.7264,1974500.0
2015-01-23 11:10:00,15.87,15.91,15.83,15.9,2119800.0,12.7345,12.7666,12.7024,12.7585,2119800.0
2015-01-23 11:20:00,15.91,15.94,15.89,15.93,1440600.0,12.7666,12.7906,12.7505,12.7826,1440600.0
2015-01-23 11:30:00,15.93,15.94,15.86,15.89,1764600.0,12.7826,12.7906,12.7264,12.7505,1764600.0
2015-01-23 11:40:00,15.89,15.9,15.84,15.87,2243300.0,12.7505,12.7585,12.7104,12.7345,2243300.0
2015-01-23 11:50:00,15.88,15.9,15.86,15.9,1055000.0,12.7425,12.7585,12.7264,12.7585,1055000.0
2015-01-23 12:00:00,15.9,15.92,15.89,15.9,1469700.0,12.7585,12.7746,12.7505,12.7585,1469700.0
2015-01-23 12:10:00,15.9,15.96,15.89,15.91,2005100.0,12.7585,12.8067,12.7505,12.7666,2005100.0
2015-01-23 12:20:00,15.91,15.93,15.89,15.89,1938700.0,12.7666,12.7826,12.7505,12.7505,1938700.0
2015-01-23 12:30:00,15.9,15.94,15.89,15.94,1545600.0,12.7585,12.7906,12.7505,12.7906,1545600.0
2015-01-23 12:40:00,15.94,15.94,15.88,15.91,1551800.0,12.7906,12.7906,12.7425,12.7666,1551800.0
2015-01-23 12:50:00,15.91,15.93,15.9,15.93,1777300.0,12.7666,12.7826,12.7585,12.7826,1777300.0
2015-01-23 13:00:00,15.93,15.94,15.86,15.87,1886300.0,12.7826,12.7906,12.7264,12.7345,1886300.0
2015-01-23 13:10:00,15.87,15.89,15.84,15.85,1254400.0,12.7345,12.7505,12.7104,12.7184,1254400.0
2015-01-23 13:20:00,15.85,15.86,15.82,15.86,1513400.0,12.7184,12.7264,12.6943,12.7264,1513400.0
2015-01-23 13:30:00,15.86,15.87,15.84,15.86,1201000.0,12.7264,12.7345,12.7104,12.7264,1201000.0
2015-01-23 13:40:00,15.87,15.9,15.86,15.87,1714000.0,12.7345,12.7585,12.7264,12.7345,1714000.0
2015-01-23 13:50:00,15.87,15.87,15.83,15.85,1136200.0,12.7345,12.7345,12.7024,12.7184,1136200.0
2015-01-23 14:00:00,15.85,15.87,15.83,15.85,858400.0,12.7184,12.7345,12.7024,12.7184,858400.0
2015-01-23 14:10:00,15.85,15.87,15.82,15.84,1266500.0,12.7184,12.7345,12.6943,12.7104,1266500.0
2015-01-23 14:20:00,15.84,15.89,15.82,15.87,1428600.0,12.7104,12.7505,12.6943,12.7345,1428600.0
2015-01-23 14:30:00,15.86,15.87,15.83,15.85,1112200.0,12.7264,12.7345,12.7024,12.7184,1112200.0
2015-01-23 14:40:00,15.84,15.86,15.83,15.83,624600.0,12.7104,12.7264,12.7024,12.7024,624600.0
2015-01-23 14:50:00,15.84,15.86,15.83,15.85,1412700.0,12.7104,12.7264,12.7024,12.7184,1412700.0
2015-01-23 15:00:00,15.85,15.85,15.8,15.83,1994200.0,12.7184,12.7184,12.6783,12.7024,1994200.0
2015-01-23 15:10:00,15.83,15.85,15.81,15.83,1618800.0,12.7024,12.7184,12.6863,12.7024,1618800.0
2015-01-23 15:20:00,15.83,15.84,15.82,15.83,880900.0,12.7024,12.7104,12.6943,12.7024,880900.0
2015-01-23 15:30:00,15.82,15.83,15.77,15.78,3015000.0,12.6943,12.7024,12.6542,12.6622,3015000.0
2015-01-23 15:40:00,15.77,15.79,15.75,15.76,3655100.0,12.6542,12.6703,12.6382,12.6462,3655100.0
2015-01-23 15:50:00,15.76,15.77,15.73,15.74,6165100.0,12.6462,12.6542,12.6221,12.6301,6165100.0
2015-01-26 09:30:00,15.72,15.84,15.7,15.79,4621100.0,12.6141,12.7104,12.598,12.6703,4621100.0
2015-01-26 09:40:00,15.79,15.84,15.74,15.75,3252300.0,12.6703,12.7104,12.6301,12.6382,3252300.0
2015-01-26 09:50:00,15.75,15.85,15.74,15.81,2380200.0,12.6382,12.7184,12.6301,12.6863,2380200.0
2015-01-26 10:00:00,15.81,15.83,15.76,15.79,1900500.0,12.6863,12.7024,12.6462,12.6703,1900500.0
2015-01-26 10:10:00,15.79,15.83,15.77,15.79,1279800.0,12.6703,12.7024,12.6542,12.6703,1279800.0
2015-01-26 10:20:00,15.8,15.83,15.79,15.81,1156000.0,12.6783,12.7024,12.6703,12.6863,1156000.0
2015-01-26 10:30:00,15.81,15.84,15.79,15.83,1048200.0,12.6863,12.7104,12.6703,12.7024,1048200.0
2015-01-26 10:40:00,15.82,15.93,15.82,15.91,2814700.0,12.6943,12.7826,12.6943,12.7666,2814700.0
2015-01-26 10:50:00,15.91,15.93,15.88,15.92,1290500.0,12.7666,12.7826,12.7425,12.7746,1290500.0
2015-01-26 11:00:00,15.92,15.92,15.86,15.87,1300700.0,12.7746,12.7746,12.7264,12.7345,1300700.0
2015-01-26 11:10:00,15.86,15.88,15.82,15.83,1038400.0,12.7264,12.7425,12.6943,12.7024,1038400.0
2015-01-26 11:20:00,15.83,15.86,15.8,15.81,1194700.0,12.7024,12.7264,12.6783,12.6863,1194700.0
2015-01-26 11:30:00,15.82,15.82,15.77,15.8,1533000.0,12.6943,12.6943,12.6542,12.6783,1533000.0
2015-01-26 11:40:00,15.8,15.85,15.8,15.84,712800.0,12.6783,12.7184,12.6783,12.7104,712800.0
2015-01-26 11:50:00,15.84,15.88,15.83,15.84,1273300.0,12.7104,12.7425,12.7024,12.7104,1273300.0
2015-01-26 12:00:00,15.84,15.87,15.83,15.86,913300.0,12.7104,12.7345,12.7024,12.7264,913300.0
2015-01-26 12:10:00,15.87,15.92,15.86,15.9,1537800.0,12.7345,12.7746,12.7264,12.7585,1537800.0
2015-01-26 12:20:00,15.9,15.91,15.87,15.89,810700.0,12.7585,12.7666,12.7345,12.7505,810700.0
2015-01-26 12:30:00,15.9,15.91,15.83,15.83,958200.0,12.7585,12.7666,12.7024,12.7024,958200.0
2015-01-26 12:40:00,15.83,15.84,15.8,15.8,756400.0,12.7024,12.7104,12.6783,12.6783,756400.0
2015-01-26 12:50:00,15.8,15.82,15.79,15.81,903700.0,12.6783,12.6943,12.6703,12.6863,903700.0
2015-01-26 13:00:00,15.8,15.82,15.79,15.79,738600.0,12.6783,12.6943,12.6703,12.6703,738600.0
2015-01-26 13:10:00,15.81,15.83,15.76,15.81,2137800.0,12.6863,12.7024,12.6462,12.6863,2137800.0
2015-01-26 13:20:00,15.81,15.83,15.8,15.81,951700.0,12.6863,12.7024,12.6783,12.6863,951700.0
2015-01-26 13:30:00,15.82,15.84,15.8,15.81,765100.0,12.6943,12.7104,12.6783,12.6863,765100.0
2015-01-26 13:40:00,15.81,15.84,15.79,15.84,925500.0,12.6863,12.7104,12.6703,12.7104,925500.0
2015-01-26 13:50:00,15.84,15.84,15.81,15.81,649600.0,12.7104,12.7104,12.6863,12.6863,649600.0
2015-01-26 14:00:00,15.82,15.84,15.8,15.81,716100.0,12.6943,12.7104,12.6783,12.6863,716100.0
2015-01-26 14:10:00,15.81,15.81,15.79,15.79,927100.0,12.6863,12.6863,12.6703,12.6703,927100.0
2015-01-26 14:20:00,15.79,15.82,15.77,15.81,761200.0,12.6703,12.6943,12.6542,12.6863,761200.0
2015-01-26 14:30:00,15.81,15.83,15.8,15.81,497800.0,12.6863,12.7024,12.6783,12.6863,497800.0
2015-01-26 14:40:00,15.82,15.84,15.8,15.83,863900.0,12.6943,12.7104,12.6783,12.7024,863900.0
2015-01-26 14:50:00,15.83,15.84,15.81,15.81,703900.0,12.7024,12.7104,12.6863,12.6863,703900.0
2015-01-26 15:00:00,15.81,15.82,15.79,15.8,772700.0,12.6863,12.6943,12.6703,12.6783,772700.0
2015-01-26 15:10:00,15.8,15.82,15.77,15.79,1046500.0,12.6783,12.6943,12.6542,12.6703,1046500.0
2015-01-26 15:20:00,15.79,15.82,15.79,15.81,924800.0,12.6703,12.6943,12.6703,12.6863,924800.0
2015-01-26 15:30:00,15.8,15.84,15.8,15.82,1403300.0,12.6783,12.7104,12.6783,12.6943,1403300.0
2015-01-26 15:40:00,15.82,15.84,15.81,15.81,909100.0,12.6943,12.7104,12.6863,12.6863,909100.0
2015-01-26 15:50:00,15.82,15.85,15.81,15.84,2808100.0,12.6943,12.7184,12.6863,12.7104,2808100.0
2015-01-27 09:30:00,15.55,15.61,15.48,15.6,6516700.0,12.4777,12.5258,12.4215,12.5178,6516700.0
2015-01-27 09:40:00,15.61,15.64,15.54,15.55,4060500.0,12.5258,12.5499,12.4697,12.4777,4060500.0
2015-01-27 09:50:00,15.54,15.55,15.48,15.52,4036100.0,12.4697,12.4777,12.4215,12.4536,4036100.0
2015-01-27 10:00:00,15.51,15.57,15.49,15.57,2626700.0,12.4456,12.4937,12.4295,12.4937,2626700.0
2015-01-27 10:10:00,15.57,15.61,15.55,15.58,2181200.0,12.4937,12.5258,12.4777,12.5018,2181200.0
2015-01-27 10:20:00,15.59,15.61,15.55,15.55,1963700.0,12.5098,12.5258,12.4777,12.4777,1963700.0
2015-01-27 10:30:00,15.55,15.55,15.48,15.52,3214700.0,12.4777,12.4777,12.4215,12.4536,3214700.0
2015-01-27 10:40:00,15.52,15.53,15.49,15.51,2970800.0,12.4536,12.4616,12.4295,12.4456,2970800.0
2015-01-27 10:50:00,15.51,15.57,15.5,15.54,2496000.0,12.4456,12.4937,12.4376,12.4697,2496000.0
2015-01-27 11:00:00,15.54,15.6,15.53,15.59,1673800.0,12.4697,12.5178,12.4616,12.5098,1673800.0
2015-01-27 11:10:00,15.58,15.61,15.57,15.6,1841600.0,12.5018,12.5258,12.4937,12.5178,1841600.0
2015-01-27 11:20:00,15.6,15.65,15.57,15.64,2369600.0,12.5178,12.5579,12.4937,12.5499,2369600.0
2015-01-27 11:30:00,15.65,15.66,15.6,15.61,1956500.0,12.5579,12.5659,12.5178,12.5258,1956500.0
2015-01-27 11:40:00,15.61,15.63,15.59,15.62,1755100.0,12.5258,12.5419,12.5098,12.5339,1755100.0
2015-01-27 11:50:00,15.61,15.65,15.57,15.59,1504000.0,12.5258,12.5579,12.4937,12.5098,1504000.0
2015-01-27 12:00:00,15.58,15.6,15.53,15.57,1540400.0,12.5018,12.5178,12.4616,12.4937,1540400.0
2015-01-27 12:10:00,15.56,15.58,15.54,15.56,1192300.0,12.4857,12.5018,12.4697,12.4857,1192300.0
2015-01-27 12:20:00,15.56,15.64,15.55,15.63,828400.0,12.4857,12.5499,12.4777,12.5419,828400.0
2015-01-27 12:30:00,15.63,15.66,15.61,15.65,1173400.0,12.5419,12.5659,12.5258,12.5579,1173400.0
2015-01-27 12:40:00,15.66,15.69,15.64,15.66,1862600.0,12.5659,12.59,12.5499,12.5659,1862600.0
2015-01-27 12:50:00,15.66,15.74,15.66,15.73,1455000.0,12.5659,12.6301,12.5659,12.6221,1455000.0
2015-01-27 13:00:00,15.73,15.74,15.68,15.71,1999000.0,12.6221,12.6301,12.582,12.6061,1999000.0
2015-01-27 13:10:00,15.71,15.74,15.69,15.73,1355700.0,12.6061,12.6301,12.59,12.6221,1355700.0
2015-01-27 13:20:00,15.72,15.75,15.7,15.72,1161900.0,12.6141,12.6382,12.598,12.6141,1161900.0
2015-01-27 13:30:00,15.72,15.73,15.68,15.69,880300.0,12.6141,12.6221,12.582,12.59,880300.0
2015-01-27 13:40:00,15.69,15.7,15.64,15.66,1030600.0,12.59,12.598,12.5499,12.5659,1030600.0
2015-01-27 13:50:00,15.66,15.68,15.64,15.67,825700.0,12.5659,12.582,12.5499,12.574,825700.0
2015-01-27 14:00:00,15.67,15.7,15.66,15.69,863900.0,12.574,12.598,12.5659,12.59,863900.0
2015-01-27 14:10:00,15.68,15.75,15.67,15.75,986800.0,12.582,12.6382,12.574,12.6382,986800.0
2015-01-27 14:20:00,15.75,15.79,15.74,15.74,1878300.0,12.6382,12.6703,12.6301,12.6301,1878300.0
2015-01-27 14:30:00,15.74,15.75,15.71,15.74,1171900.0,12.6301,12.6382,12.6061,12.6301,1171900.0
2015-01-27 14:40:00,15.75,15.75,15.69,15.72,1416500.0,12.6382,12.6382,12.59,12.6141,1416500.0
2015-01-27 14:50:00,15.72,15.74,15.67,15.68,1558000.0,12.6141,12.6301,12.574,12.582,1558000.0
2015-01-27 15:00:00,15.68,15.72,15.67,15.72,1349700.0,12.582,12.6141,12.574,12.6141,1349700.0
2015-01-27 15:10:00,15.72,15.74,15.69,15.69,1668000.0,12.6141,12.6301,12.59,12.59,1668000.0
2015-01-27 15:20:00,15.69,15.7,15.66,15.66,1587400.0,12.59,12.598,12.5659,12.5659,1587400.0
2015-01-27 15:30:00,15.66,15.69,15.64,15.66,2386000.0,12.5659,12.59,12.5499,12.5659,2386000.0
2015-01-27 15:40:00,15.65,15.68,15.65,15.66,1527200.0,12.5579,12.582,12.5579,12.5659,1527200.0
2015-01-27 15:50:00,15.66,15.67,15.64,15.65,4558600.0,12.5659,12.574,12.5499,12.5579,4558600.0
2015-01-28 09:30:00,15.72,15.73,15.53,15.58,3968400.0,12.6141,12.6221,12.4616,12.5018,3968400.0
2015-01-28 09:40:00,15.57,15.58,15.5,15.52,2644400.0,12.4937,12.5018,12.4376,12.4536,2644400.0
2015-01-28 09:50:00,15.51,15.53,15.45,15.45,4932900.0,12.4456,12.4616,12.3974,12.3974,4932900.0
2015-01-28 10:00:00,15.46,15.51,15.45,15.51,3744900.0,12.4055,12.4456,12.3974,12.4456,3744900.0
2015-01-28 10:10:00,15.51,15.53,15.48,15.49,2188700.0,12.4456,12.4616,12.4215,12.4295,2188700.0
2015-01-28 10:20:00,15.49,15.55,15.48,15.51,2168500.0,12.4295,12.4777,12.4215,12.4456,2168500.0
2015-01-28 10:30:00,15.5,15.52,15.46,15.46,2461600.0,12.4376,12.4536,12.4055,12.4055,2461600.0
2015-01-28 10:40:00,15.47,15.47,15.41,15.42,2820400.0,12.4135,12.4135,12.3653,12.3734,2820400.0
2015-01-28 10:50:00,15.41,15.44,15.4,15.42,2214000.0,12.3653,12.3894,12.3573,12.3734,2214000.0
2015-01-28 11:00:00,15.42,15.47,15.4,15.46,1754000.0,12.3734,12.4135,12.3573,12.4055,1754000.0
2015-01-28 11:10:00,15.46,15.46,15.37,15.39,2717700.0,12.4055,12.4055,12.3332,12.3493,2717700.0
2015-01-28 11:20:00,15.39,15.42,15.36,15.4,2227800.0,12.3493,12.3734,12.3252,12.3573,2227800.0
2015-01-28 11:30:00,15.4,15.43,15.38,15.42,1488700.0,12.3573,12.3814,12.3413,12.3734,1488700.0
2015-01-28 11:40:00,15.42,15.45,15.41,15.42,1546000.0,12.3734,12.3974,12.3653,12.3734,1546000.0
2015-01-28 11:50:00,15.41,15.42,15.37,15.37,1314600.0,12.3653,12.3734,12.3332,12.3332,1314600.0
2015-01-28 12:00:00,15.38,15.43,15.37,15.41,1914600.0,12.3413,12.3814,12.3332,12.3653,1914600.0
2015-01-28 12:10:00,15.41,15.43,15.39,15.43,1906300.0,12.3653,12.3814,12.3493,12.3814,1906300.0
2015-01-28 12:20:00,15.43,15.43,15.4,15.41,1179400.0,12.3814,12.3814,12.3573,12.3653,1179400.0
2015-01-28 12:30:00,15.41,15.42,15.39,15.42,1477600.0,12.3653,12.3734,12.3493,12.3734,1477600.0
2015-01-28 12:40:00,15.42,15.44,15.4,15.42,1191000.0,12.3734,12.3894,12.3573,12.3734,1191000.0
2015-01-28 12:50:00,15.41,15.42,15.39,15.4,1376700.0,12.3653,12.3734,12.3493,12.3573,1376700.0
2015-01-28 13:00:00,15.4,15.42,15.39,15.4,1247500.0,12.3573,12.3734,12.3493,12.3573,1247500.0
2015-01-28 13:10:00,15.41,15.42,15.38,15.4,997600.0,12.3653,12.3734,12.3413,12.3573,997600.0
2015-01-28 13:20:00,15.4,15.42,15.39,15.4,784500.0,12.3573,12.3734,12.3493,12.3573,784500.0
2015-01-28 13:30:00,15.41,15.47,15.4,15.46,1913400.0,12.3653,12.4135,12.3573,12.4055,1913400.0
2015-01-28 13:40:00,15.46,15.52,15.44,15.49,2395400.0,12.4055,12.4536,12.3894,12.4295,2395400.0
2015-01-28 13:50:00,15.49,15.5,15.45,15.45,833900.0,12.4295,12.4376,12.3974,12.3974,833900.0
2015-01-28 14:00:00,15.45,15.53,15.38,15.4,3358600.0,12.3974,12.4616,12.3413,12.3573,3358600.0
2015-01-28 14:10:00,15.4,15.42,15.37,15.41,2380100.0,12.3573,12.3734,12.3332,12.3653,2380100.0
2015-01-28 14:20:00,15.41,15.42,15.33,15.34,2361100.0,12.3653,12.3734,12.3011,12.3092,2361100.0
2015-01-28 14:30:00,15.33,15.35,15.28,15.33,3238600.0,12.3011,12.3172,12.261,12.3011,3238600.0
2015-01-28 14:40:00,15.34,15.37,15.31,15.33,1425900.0,12.3092,12.3332,12.2851,12.3011,1425900.0
2015-01-28 14:50:00,15.34,15.41,15.32,15.4,1870700.0,12.3092,12.3653,12.2931,12.3573,1870700.0
2015-01-28 15:00:00,15.39,15.43,15.37,15.39,2050800.0,12.3493,12.3814,12.3332,12.3493,2050800.0
2015-01-28 15:10:00,15.39,15.39,15.27,15.28,3908500.0,12.3493,12.3493,12.253,12.261,3908500.0
2015-01-28 15:20:00,15.28,15.33,15.27,15.29,3413200.0,12.261,12.3011,12.253,12.2691,3413200.0
2015-01-28 15:30:00,15.29,15.3,15.26,15.26,4481600.0,12.2691,12.2771,12.245,12.245,4481600.0
2015-01-28 15:40:00,15.26,15.27,15.22,15.23,5919000.0,12.245,12.253,12.2129,12.2209,5919000.0
2015-01-28 15:50:00,15.23,15.26,15.21,15.21,7103100.0,12.2209,12.245,12.2049,12.2049,7103100.0
2015-01-29 09:30:00,15.31,15.45,15.27,15.35,6052200.0,12.2851,12.3974,12.253,12.3172,6052200.0
2015-01-29 09:40:00,15.35,15.36,15.26,15.31,3927600.0,12.3172,12.3252,12.245,12.2851,3927600.0
2015-01-29 09:50:00,15.31,15.39,15.27,15.38,2928900.0,12.2851,12.3493,12.253,12.3413,2928900.0
2015-01-29 10:00:00,15.38,15.41,15.31,15.36,3154100.0,12.3413,12.3653,12.2851,12.3252,3154100.0
2015-01-29 10:10:00,15.35,15.39,15.3,15.36,2006300.0,12.3172,12.3493,12.2771,12.3252,2006300.0
2015-01-29 10:20:00,15.37,15.37,15.29,15.34,1651100.0,12.3332,12.3332,12.2691,12.3092,1651100.0
2015-01-29 10:30:00,15.34,15.35,15.25,15.28,2287400.0,12.3092,12.3172,12.237,12.261,2287400.0
2015-01-29 10:40:00,15.28,15.29,15.2,15.25,2951900.0,12.261,12.2691,12.1968,12.237,2951900.0
2015-01-29 10:50:00,15.25,15.28,15.2,15.26,2484800.0,12.237,12.261,12.1968,12.245,2484800.0
2015-01-29 11:00:00,15.26,15.28,15.22,15.28,1985000.0,12.245,12.261,12.2129,12.261,1985000.0
2015-01-29 11:10:00,15.28,15.3,15.24,15.24,1432600.0,12.261,12.2771,12.2289,12.2289,1432600.0
2015-01-29 11:20:00,15.24,15.28,15.23,15.24,1225700.0,12.2289,12.261,12.2209,12.2289,1225700.0
2015-01-29 11:30:00,15.24,15.31,15.23,15.31,2182500.0,12.2289,12.2851,12.2209,12.2851,2182500.0
2015-01-29 11:40:00,15.31,15.35,15.28,15.34,1532900.0,12.2851,12.3172,12.261,12.3092,1532900.0
2015-01-29 11:50:00,15.34,15.38,15.32,15.34,1693300.0,12.3092,12.3413,12.2931,12.3092,1693300.0
2015-01-29 12:00:00,15.34,15.41,15.34,15.39,1655400.0,12.3092,12.3653,12.3092,12.3493,1655400.0
2015-01-29 12:10:00,15.39,15.4,15.36,15.37,935500.0,12.3493,12.3573,12.3252,12.3332,935500.0
2015-01-29 12:20:00,15.37,15.37,15.32,15.36,776000.0,12.3332,12.3332,12.2931,12.3252,776000.0
2015-01-29 12:30:00,15.36,15.37,15.32,15.36,1992200.0,12.3252,12.3332,12.2931,12.3252,1992200.0
2015-01-29 12:40:00,15.36,15.37,15.32,15.36,802300.0,12.3252,12.3332,12.2931,12.3252,802300.0
2015-01-29 12:50:00,15.36,15.38,15.33,15.37,923100.0,12.3252,12.3413,12.3011,12.3332,923100.0
2015-01-29 13:00:00,15.37,15.38,15.33,15.35,838700.0,12.3332,12.3413,12.3011,12.3172,838700.0
2015-01-29 13:10:00,15.35,15.4,15.34,15.38,786000.0,12.3172,12.3573,12.3092,12.3413,786000.0
2015-01-29 13:20:00,15.38,15.4,15.36,15.39,964800.0,12.3413,12.3573,12.3252,12.3493,964800.0
2015-01-29 13:30:00,15.38,15.41,15.36,15.41,1788000.0,12.3413,12.3653,12.3252,12.3653,1788000.0
2015-01-29 13:40:00,15.41,15.44,15.39,15.43,1000700.0,12.3653,12.3894,12.3493,12.3814,1000700.0
2015-01-29 13:50:00,15.43,15.45,15.4,15.41,1372200.0,12.3814,12.3974,12.3573,12.3653,1372200.0
2015-01-29 14:00:00,15.41,15.44,15.39,15.4,841800.0,12.3653,12.3894,12.3493,12.3573,841800.0
2015-01-29 14:10:00,15.4,15.41,15.38,15.39,658200.0,12.3573,12.3653,12.3413,12.3493,658200.0
2015-01-29 14:20:00,15.39,15.45,15.38,15.45,1375100.0,12.3493,12.3974,12.3413,12.3974,1375100.0
2015-01-29 14:30:00,15.44,15.47,15.4,15.43,1798900.0,12.3894,12.4135,12.3573,12.3814,1798900.0
2015-01-29 14:40:00,15.43,15.43,15.37,15.38,959100.0,12.3814,12.3814,12.3332,12.3413,959100.0
2015-01-29 14:50:00,15.37,15.42,15.36,15.4,1658800.0,12.3332,12.3734,12.3252,12.3573,1658800.0
2015-01-29 15:00:00,15.4,15.43,15.38,15.43,1174400.0,12.3573,12.3814,12.3413,12.3814,1174400.0
2015-01-29 15:10:00,15.43,15.43,15.38,15.43,1172500.0,12.3814,12.3814,12.3413,12.3814,1172500.0
2015-01-29 15:20:00,15.43,15.45,15.41,15.44,1430100.0,12.3814,12.3974,12.3653,12.3894,1430100.0
2015-01-29 15:30:00,15.44,15.49,15.43,15.46,2504900.0,12.3894,12.4295,12.3814,12.4055,2504900.0
2015-01-29 15:40:00,15.46,15.49,15.42,15.43,2554900.0,12.4055,12.4295,12.3734,12.3814,2554900.0
2015-01-29 15:50:00,15.43,15.44,15.42,15.44,2889300.0,12.3814,12.3894,12.3734,12.3894,2889300.0
2015-01-30 09:30:00,15.23,15.28,15.15,15.2,5718300.0,12.2209,12.261,12.1567,12.1968,5718300.0
2015-01-30 09:40:00,15.2,15.26,15.18,15.24,2735200.0,12.1968,12.245,12.1808,12.2289,2735200.0
2015-01-30 09:50:00,15.24,15.27,15.21,15.24,1977000.0,12.2289,12.253,12.2049,12.2289,1977000.0
2015-01-30 10:00:00,15.24,15.26,15.18,15.2,2998400.0,12.2289,12.245,12.1808,12.1968,2998400.0
2015-01-30 10:10:00,15.2,15.21,15.17,15.19,2233000.0,12.1968,12.2049,12.1728,12.1888,2233000.0
2015-01-30 10:20:00,15.19,15.21,15.17,15.2,1996800.0,12.1888,12.2049,12.1728,12.1968,1996800.0
2015-01-30 10:30:00,15.2,15.21,15.17,15.2,2214300.0,12.1968,12.2049,12.1728,12.1968,2214300.0
2015-01-30 10:40:00,15.2,15.24,15.19,15.24,2134500.0,12.1968,12.2289,12.1888,12.2289,2134500.0
2015-01-30 10:50:00,15.23,15.24,15.19,15.24,3133000.0,12.2209,12.2289,12.1888,12.2289,3133000.0
2015-01-30 11:00:00,15.24,15.29,15.23,15.28,2628700.0,12.2289,12.2691,12.2209,12.261,2628700.0
2015-01-30 11:10:00,15.28,15.28,15.23,15.26,2271900.0,12.261,12.261,12.2209,12.245,2271900.0
2015-01-30 11:20:00,15.26,15.28,15.23,15.27,1966800.0,12.245,12.261,12.2209,12.253,1966800.0
2015-01-30 11:30:00,15.27,15.29,15.23,15.23,1984200.0,12.253,12.2691,12.2209,12.2209,1984200.0
2015-01-30 11:40:00,15.24,15.24,15.19,15.2,1941500.0,12.2289,12.2289,12.1888,12.1968,1941500.0
2015-01-30 11:50:00,15.2,15.28,15.19,15.28,2410400.0,12.1968,12.261,12.1888,12.261,2410400.0
2015-01-30 12:00:00,15.27,15.3,15.27,15.29,1661000.0,12.253,12.2771,12.253,12.2691,1661000.0
2015-01-30 12:10:00,15.29,15.32,15.27,15.31,1402700.0,12.2691,12.2931,12.253,12.2851,1402700.0
2015-01-30 12:20:00,15.31,15.34,15.29,15.32,1283300.0,12.2851,12.3092,12.2691,12.2931,1283300.0
2015-01-30 12:30:00,15.32,15.32,15.28,15.29,910000.0,12.2931,12.2931,12.261,12.2691,910000.0
2015-01-30 12:40:00,15.29,15.31,15.27,15.31,1128900.0,12.2691,12.2851,12.253,12.2851,1128900.0
2015-01-30 12:50:00,15.31,15.32,15.28,15.29,1705600.0,12.2851,12.2931,12.261,12.2691,1705600.0
2015-01-30 13:00:00,15.29,15.33,15.29,15.31,1139400.0,12.2691,12.3011,12.2691,12.2851,1139400.0
2015-01-30 13:10:00,15.32,15.32,15.28,15.29,1350100.0,12.2931,12.2931,12.261,12.2691,1350100.0
2015-01-30 13:20:00,15.29,15.31,15.28,15.29,1521200.0,12.2691,12.2851,12.261,12.2691,1521200.0
2015-01-30 13:30:00,15.29,15.3,15.27,15.28,1103500.0,12.2691,12.2771,12.253,12.261,1103500.0
2015-01-30 13:40:00,15.28,15.32,15.26,15.31,1716300.0,12.261,12.2931,12.245,12.2851,1716300.0
2015-01-30 13:50:00,15.31,15.35,15.29,15.35,1622000.0,12.2851,12.3172,12.2691,12.3172,1622000.0
2015-01-30 14:00:00,15.34,15.39,15.32,15.38,1994600.0,12.3092,12.3493,12.2931,12.3413,1994600.0
2015-01-30 14:10:00,15.37,15.44,15.35,15.44,2111800.0,12.3332,12.3894,12.3172,12.3894,2111800.0
2015-01-30 14:20:00,15.44,15.46,15.42,15.46,2000400.0,12.3894,12.4055,12.3734,12.4055,2000400.0
2015-01-30 14:30:00,15.46,15.47,15.38,15.39,1982200.0,12.4055,12.4135,12.3413,12.3493,1982200.0
2015-01-30 14:40:00,15.39,15.41,15.32,15.34,1816100.0,12.3493,12.3653,12.2931,12.3092,1816100.0
2015-01-30 14:50:00,15.33,15.33,15.28,15.31,2829900.0,12.3011,12.3011,12.261,12.2851,2829900.0
2015-01-30 15:00:00,15.31,15.34,15.26,15.27,2180000.0,12.2851,12.3092,12.245,12.253,2180000.0
2015-01-30 15:10:00,15.27,15.3,15.24,15.25,2698800.0,12.253,12.2771,12.2289,12.237,2698800.0
2015-01-30 15:20:00,15.24,15.27,15.2,15.27,2261000.0,12.2289,12.253,12.1968,12.253,2261000.0
2015-01-30 15:30:00,15.26,15.28,15.23,15.25,2316200.0,12.245,12.261,12.2209,12.237,2316200.0
2015-01-30 15:40:00,15.24,15.25,15.18,15.2,3764600.0,12.2289,12.237,12.1808,12.1968,3764600.0
2015-01-30 15:50:00,15.19,15.2,15.15,15.16,5800200.0,12.1888,12.1968,12.1567,12.1647,5800200.0
2015-02-02 09:30:00,15.27,15.3,15.22,15.24,4964700.0,12.253,12.2771,12.2129,12.2289,4964700.0
2015-02-02 09:40:00,15.24,15.3,15.21,15.25,4087400.0,12.2289,12.2771,12.2049,12.237,4087400.0
2015-02-02 09:50:00,15.25,15.29,15.23,15.25,2603900.0,12.237,12.2691,12.2209,12.237,2603900.0
2015-02-02 10:00:00,15.24,15.25,15.12,15.19,3978900.0,12.2289,12.237,12.1326,12.1888,3978900.0
2015-02-02 10:10:00,15.19,15.21,15.14,15.19,3113200.0,12.1888,12.2049,12.1487,12.1888,3113200.0
2015-02-02 10:20:00,15.2,15.22,15.16,15.21,2297400.0,12.1968,12.2129,12.1647,12.2049,2297400.0
2015-02-02 10:30:00,15.21,15.23,15.16,15.22,2379000.0,12.2049,12.2209,12.1647,12.2129,2379000.0
2015-02-02 10:40:00,15.23,15.29,15.22,15.28,2542500.0,12.2209,12.2691,12.2129,12.261,2542500.0
2015-02-02 10:50:00,15.27,15.31,15.26,15.3,2867400.0,12.253,12.2851,12.245,12.2771,2867400.0
2015-02-02 11:00:00,15.3,15.33,15.28,15.3,1949800.0,12.2771,12.3011,12.261,12.2771,1949800.0
2015-02-02 11:10:00,15.3,15.33,15.28,15.3,3106300.0,12.2771,12.3011,12.261,12.2771,3106300.0
2015-02-02 11:20:00,15.3,15.31,15.26,15.3,2430000.0,12.2771,12.2851,12.245,12.2771,2430000.0
2015-02-02 11:30:00,15.3,15.37,15.27,15.35,2185700.0,12.2771,12.3332,12.253,12.3172,2185700.0
2015-02-02 11:40:00,15.35,15.37,15.33,15.34,1908400.0,12.3172,12.3332,12.3011,12.3092,1908400.0
2015-02-02 11:50:00,15.34,15.35,15.27,15.29,1728200.0,12.3092,12.3172,12.253,12.2691,1728200.0
2015-02-02 12:00:00,15.29,15.31,15.23,15.27,2438700.0,12.2691,12.2851,12.2209,12.253,2438700.0
2015-02-02 12:10:00,15.27,15.34,15.26,15.33,2131000.0,12.253,12.3092,12.245,12.3011,2131000.0
2015-02-02 12:20:00,15.34,15.34,15.3,15.33,1785100.0,12.3092,12.3092,12.2771,12.3011,1785100.0
2015-02-02 12:30:00,15.33,15.33,15.3,15.33,1557000.0,12.3011,12.3011,12.2771,12.3011,1557000.0
2015-02-02 12:40:00,15.33,15.34,15.27,15.27,1470400.0,12.3011,12.3092,12.253,12.253,1470400.0
2015-02-02 12:50:00,15.27,15.3,15.25,15.26,1792200.0,12.253,12.2771,12.237,12.245,1792200.0
2015-02-02 13:00:00,15.26,15.28,15.24,15.28,1327200.0,12.245,12.261,12.2289,12.261,1327200.0
2015-02-02 13:10:00,15.28,15.29,15.25,15.27,981700.0,12.261,12.2691,12.237,12.253,981700.0
2015-02-02 13:20:00,15.27,15.32,15.27,15.3,1534700.0,12.253,12.2931,12.253,12.2771,1534700.0
2015-02-02 13:30:00,15.3,15.32,15.25,15.25,1079200.0,12.2771,12.2931,12.237,12.237,1079200.0
2015-02-02 13:40:00,15.25,15.27,15.22,15.22,1318800.0,12.237,12.253,12.2129,12.2129,1318800.0
2015-02-02 13:50:00,15.22,15.26,15.22,15.25,1764900.0,12.2129,12.245,12.2129,12.237,1764900.0
2015-02-02 14:00:00,15.25,15.29,15.24,15.27,1723700.0,12.237,12.2691,12.2289,12.253,1723700.0
2015-02-02 14:10:00,15.27,15.3,15.25,15.29,1834700.0,12.253,12.2771,12.237,12.2691,1834700.0
2015-02-02 14:20:00,15.29,15.31,15.28,15.3,1357900.0,12.2691,12.2851,12.261,12.2771,1357900.0
2015-02-02 14:30:00,15.3,15.31,15.27,15.28,1649100.0,12.2771,12.2851,12.253,12.261,1649100.0
2015-02-02 14:40:00,15.28,15.3,15.27,15.27,1599900.0,12.261,12.2771,12.253,12.253,1599900.0
2015-02-02 14:50:00,15.27,15.3,15.26,15.28,2719700.0,12.253,12.2771,12.245,12.261,2719700.0
2015-02-02 15:00:00,15.28,15.29,15.26,15.28,1953100.0,12.261,12.2691,12.245,12.261,1953100.0
2015-02-02 15:10:00,15.28,15.32,15.28,15.31,2331100.0,12.261,12.2931,12.261,12.2851,2331100.0
2015-02-02 15:20:00,15.31,15.35,15.31,15.34,2343600.0,12.2851,12.3172,12.2851,12.3092,2343600.0
2015-02-02 15:30:00,15.34,15.41,15.32,15.41,3423200.0,12.3092,12.3653,12.2931,12.3653,3423200.0
2015-02-02 15:40:00,15.41,15.49,15.4,15.45,4869500.0,12.3653,12.4295,12.3573,12.3974,4869500.0
2015-02-02 15:50:00,15.45,15.46,15.41,15.45,6586400.0,12.3974,12.4055,12.3653,12.3974,6586400.0
2015-02-03 09:30:00,15.62,15.66,15.61,15.65,6209500.0,12.5339,12.5659,12.5258,12.5579,6209500.0
2015-02-03 09:40:00,15.65,15.72,15.64,15.7,4878100.0,12.5579,12.6141,12.5499,12.598,4878100.0
2015-02-03 09:50:00,15.71,15.85,15.7,15.85,5388200.0,12.6061,12.7184,12.598,12.7184,5388200.0
2015-02-03 10:00:00,15.85,15.85,15.78,15.78,4096100.0,12.7184,12.7184,12.6622,12.6622,4096100.0
2015-02-03 10:10:00,15.78,15.8,15.75,15.76,2623300.0,12.6622,12.6783,12.6382,12.6462,2623300.0
2015-02-03 10:20:00,15.76,15.79,15.75,15.78,2259300.0,12.6462,12.6703,12.6382,12.6622,2259300.0
2015-02-03 10:30:00,15.78,15.8,15.76,15.77,1991100.0,12.6622,12.6783,12.6462,12.6542,1991100.0
2015-02-03 10:40:00,15.77,15.83,15.75,15.77,3523100.0,12.6542,12.7024,12.6382,12.6542,3523100.0
2015-02-03 10:50:00,15.76,15.77,15.7,15.7,3998100.0,12.6462,12.6542,12.598,12.598,3998100.0
2015-02-03 11:00:00,15.71,15.74,15.69,15.72,2339600.0,12.6061,12.6301,12.59,12.6141,2339600.0
2015-02-03 11:10:00,15.72,15.73,15.7,15.72,1495700.0,12.6141,12.6221,12.598,12.6141,1495700.0
2015-02-03 11:20:00,15.72,15.75,15.7,15.73,1621300.0,12.6141,12.6382,12.598,12.6221,1621300.0
2015-02-03 11:30:00,15.72,15.79,15.72,15.76,3295200.0,12.6141,12.6703,12.6141,12.6462,3295200.0
2015-02-03 11:40:00,15.75,15.79,15.73,15.78,1689600.0,12.6382,12.6703,12.6221,12.6622,1689600.0
2015-02-03 11:50:00,15.79,15.79,15.74,15.74,1987300.0,12.6703,12.6703,12.6301,12.6301,1987300.0
2015-02-03 12:00:00,15.74,15.75,15.72,15.74,1753800.0,12.6301,12.6382,12.6141,12.6301,1753800.0
2015-02-03 12:10:00,15.75,15.79,15.74,15.78,1592500.0,12.6382,12.6703,12.6301,12.6622,1592500.0
2015-02-03 12:20:00,15.78,15.79,15.76,15.79,1333600.0,12.6622,12.6703,12.6462,12.6703,1333600.0
2015-02-03 12:30:00,15.79,15.79,15.75,15.77,1472000.0,12.6703,12.6703,12.6382,12.6542,1472000.0
2015-02-03 12:40:00,15.77,15.8,15.76,15.78,1461000.0,12.6542,12.6783,12.6462,12.6622,1461000.0
2015-02-03 12:50:00,15.78,15.81,15.77,15.79,1649200.0,12.6622,12.6863,12.6542,12.6703,1649200.0
2015-02-03 13:00:00,15.79,15.81,15.77,15.78,1362700.0,12.6703,12.6863,12.6542,12.6622,1362700.0
2015-02-03 13:10:00,15.78,15.82,15.77,15.81,1566500.0,12.6622,12.6943,12.6542,12.6863,1566500.0
2015-02-03 13:20:00,15.81,15.84,15.8,15.82,1859600.0,12.6863,12.7104,12.6783,12.6943,1859600.0
2015-02-03 13:30:00,15.82,15.84,15.8,15.81,2055200.0,12.6943,12.7104,12.6783,12.6863,2055200.0
2015-02-03 13:40:00,15.81,15.84,15.8,15.83,1401800.0,12.6863,12.7104,12.6783,12.7024,1401800.0
2015-02-03 13:50:00,15.82,15.85,15.81,15.85,1901500.0,12.6943,12.7184,12.6863,12.7184,1901500.0
2015-02-03 14:00:00,15.85,15.87,15.84,15.86,3015800.0,12.7184,12.7345,12.7104,12.7264,3015800.0
2015-02-03 14:10:00,15.86,15.86,15.83,15.84,1750300.0,12.7264,12.7264,12.7024,12.7104,1750300.0
2015-02-03 14:20:00,15.84,15.85,15.8,15.81,1651000.0,12.7104,12.7184,12.6783,12.6863,1651000.0
2015-02-03 14:30:00,15.81,15.83,15.79,15.82,2042200.0,12.6863,12.7024,12.6703,12.6943,2042200.0
2015-02-03 14:40:00,15.82,15.82,15.79,15.8,1628600.0,12.6943,12.6943,12.6703,12.6783,1628600.0
2015-02-03 14:50:00,15.8,15.83,15.8,15.83,1619700.0,12.6783,12.7024,12.6783,12.7024,1619700.0
2015-02-03 15:00:00,15.83,15.88,15.82,15.88,2680100.0,12.7024,12.7425,12.6943,12.7425,2680100.0
2015-02-03 15:10:00,15.88,15.89,15.85,15.87,2647100.0,12.7425,12.7505,12.7184,12.7345,2647100.0
2015-02-03 15:20:00,15.88,15.89,15.86,15.88,2620500.0,12.7425,12.7505,12.7264,12.7425,2620500.0
2015-02-03 15:30:00,15.87,15.89,15.86,15.89,2303300.0,12.7345,12.7505,12.7264,12.7505,2303300.0
2015-02-03 15:40:00,15.89,15.93,15.88,15.92,4876200.0,12.7505,12.7826,12.7425,12.7746,4876200.0
2015-02-03 15:50:00,15.92,15.92,15.87,15.88,5456200.0,12.7746,12.7746,12.7345,12.7425,5456200.0
2015-02-04 09:30:00,15.79,15.91,15.78,15.84,5077300.0,12.6703,12.7666,12.6622,12.7104,5077300.0
2015-02-04 09:40:00,15.85,15.95,15.84,15.94,3170900.0,12.7184,12.7987,12.7104,12.7906,3170900.0
2015-02-04 09:50:00,15.94,15.96,15.91,15.95,2204200.0,12.7906,12.8067,12.7666,12.7987,2204200.0
2015-02-04 10:00:00,15.96,16.0,15.95,15.98,3038700.0,12.8067,12.8388,12.7987,12.8227,3038700.0
2015-02-04 10:10:00,15.97,15.99,15.91,15.92,2738900.0,12.8147,12.8307,12.7666,12.7746,2738900.0
2015-02-04 10:20:00,15.92,15.93,15.88,15.89,1728700.0,12.7746,12.7826,12.7425,12.7505,1728700.0
2015-02-04 10:30:00,15.89,15.9,15.84,15.89,2611500.0,12.7505,12.7585,12.7104,12.7505,2611500.0
2015-02-04 10:40:00,15.89,15.94,15.86,15.92,2269000.0,12.7505,12.7906,12.7264,12.7746,2269000.0
2015-02-04 10:50:00,15.92,15.93,15.9,15.92,1889600.0,12.7746,12.7826,12.7585,12.7746,1889600.0
2015-02-04 11:00:00,15.91,15.92,15.87,15.9,2264100.0,12.7666,12.7746,12.7345,12.7585,2264100.0
2015-02-04 11:10:00,15.9,15.9,15.85,15.87,2065400.0,12.7585,12.7585,12.7184,12.7345,2065400.0
2015-02-04 11:20:00,15.88,15.92,15.87,15.92,1991300.0,12.7425,12.7746,12.7345,12.7746,1991300.0
2015-02-04 11:30:00,15.92,15.92,15.87,15.89,1564400.0,12.7746,12.7746,12.7345,12.7505,1564400.0
2015-02-04 11:40:00,15.9,15.93,15.88,15.92,1512100.0,12.7585,12.7826,12.7425,12.7746,1512100.0
2015-02-04 11:50:00,15.92,15.93,15.9,15.93,1144400.0,12.7746,12.7826,12.7585,12.7826,1144400.0
2015-02-04 12:00:00,15.93,15.93,15.9,15.92,999900.0,12.7826,12.7826,12.7585,12.7746,999900.0
2015-02-04 12:10:00,15.92,15.93,15.9,15.91,1388400.0,12.7746,12.7826,12.7585,12.7666,1388400.0
2015-02-04 12:20:00,15.91,15.92,15.89,15.9,1231100.0,12.7666,12.7746,12.7505,12.7585,1231100.0
2015-02-04 12:30:00,15.9,15.92,15.89,15.9,1838100.0,12.7585,12.7746,12.7505,12.7585,1838100.0
2015-02-04 12:40:00,15.9,15.91,15.87,15.89,1236700.0,12.7585,12.7666,12.7345,12.7505,1236700.0
2015-02-04 12:50:00,15.89,15.91,15.88,15.91,853800.0,12.7505,12.7666,12.7425,12.7666,853800.0
2015-02-04 13:00:00,15.91,15.95,15.91,15.95,1381000.0,12.7666,12.7987,12.7666,12.7987,1381000.0
2015-02-04 13:10:00,15.95,15.96,15.94,15.94,1214600.0,12.7987,12.8067,12.7906,12.7906,1214600.0
2015-02-04 13:20:00,15.95,15.95,15.93,15.94,1196900.0,12.7987,12.7987,12.7826,12.7906,1196900.0
2015-02-04 13:30:00,15.94,15.95,15.93,15.94,789900.0,12.7906,12.7987,12.7826,12.7906,789900.0
2015-02-04 13:40:00,15.94,15.95,15.93,15.94,1096500.0,12.7906,12.7987,12.7826,12.7906,1096500.0
2015-02-04 13:50:00,15.94,15.95,15.91,15.93,1391100.0,12.7906,12.7987,12.7666,12.7826,1391100.0
2015-02-04 14:00:00,15.93,15.95,15.9,15.91,1606700.0,12.7826,12.7987,12.7585,12.7666,1606700.0
2015-02-04 14:10:00,15.9,15.91,15.85,15.86,1919100.0,12.7585,12.7666,12.7184,12.7264,1919100.0
2015-02-04 14:20:00,15.86,15.9,15.85,15.89,1800200.0,12.7264,12.7585,12.7184,12.7505,1800200.0
2015-02-04 14:30:00,15.89,15.91,15.87,15.89,1275900.0,12.7505,12.7666,12.7345,12.7505,1275900.0
2015-02-04 14:40:00,15.89,15.91,15.88,15.9,1114500.0,12.7505,12.7666,12.7425,12.7585,1114500.0
2015-02-04 14:50:00,15.9,15.91,15.88,15.89,1397400.0,12.7585,12.7666,12.7425,12.7505,1397400.0
2015-02-04 15:00:00,15.89,15.92,15.88,15.91,1195200.0,12.7505,12.7746,12.7425,12.7666,1195200.0
2015-02-04 15:10:00,15.91,15.93,15.9,15.93,1329400.0,12.7666,12.7826,12.7585,12.7826,1329400.0
2015-02-04 15:20:00,15.92,15.97,15.91,15.96,1752300.0,12.7746,12.8147,12.7666,12.8067,1752300.0
2015-02-04 15:30:00,15.96,15.99,15.93,15.93,2677600.0,12.8067,12.8307,12.7826,12.7826,2677600.0
2015-02-04 15:40:00,15.93,15.94,15.79,15.82,6174700.0,12.7826,12.7906,12.6703,12.6943,6174700.0
2015-02-04 15:50:00,15.82,15.82,15.75,15.77,6178700.0,12.6943,12.6943,12.6382,12.6542,6178700.0
2015-02-05 09:30:00,15.98,16.07,15.94,16.04,6978000.0,12.8227,12.8949,12.7906,12.8709,6978000.0
2015-02-05 09:40:00,16.04,16.06,15.98,16.05,4024400.0,12.8709,12.8869,12.8227,12.8789,4024400.0
2015-02-05 09:50:00,16.05,16.09,16.04,16.05,2727700.0,12.8789,12.911,12.8709,12.8789,2727700.0
2015-02-05 10:00:00,16.05,16.08,16.01,16.05,2748700.0,12.8789,12.903,12.8468,12.8789,2748700.0
2015-02-05 10:10:00,16.06,16.07,16.03,16.04,2667200.0,12.8869,12.8949,12.8628,12.8709,2667200.0
2015-02-05 10:20:00,16.03,16.06,16.03,16.04,1982300.0,12.8628,12.8869,12.8628,12.8709,1982300.0
2015-02-05 10:30:00,16.04,16.04,16.01,16.03,1835400.0,12.8709,12.8709,12.8468,12.8628,1835400.0
2015-02-05 10:40:00,16.03,16.06,16.01,16.05,1714100.0,12.8628,12.8869,12.8468,12.8789,1714100.0
2015-02-05 10:50:00,16.06,16.06,16.04,16.05,1686200.0,12.8869,12.8869,12.8709,12.8789,1686200.0
2015-02-05 11:00:00,16.04,16.05,16.01,16.03,2326400.0,12.8709,12.8789,12.8468,12.8628,2326400.0
2015-02-05 11:10:00,16.04,16.05,16.0,16.0,1911200.0,12.8709,12.8789,12.8388,12.8388,1911200.0
2015-02-05 11:20:00,16.0,16.01,15.98,16.0,1762200.0,12.8388,12.8468,12.8227,12.8388,1762200.0
2015-02-05 11:30:00,16.0,16.03,16.0,16.03,1256200.0,12.8388,12.8628,12.8388,12.8628,1256200.0
2015-02-05 11:40:00,16.02,16.03,15.99,16.0,1591000.0,12.8548,12.8628,12.8307,12.8388,1591000.0
2015-02-05 11:50:00,15.99,16.01,15.98,16.01,1087500.0,12.8307,12.8468,12.8227,12.8468,1087500.0
2015-02-05 12:00:00,16.01,16.03,15.98,15.98,1435900.0,12.8468,12.8628,12.8227,12.8227,1435900.0
2015-02-05 12:10:00,15.99,16.0,15.98,15.99,971900.0,12.8307,12.8388,12.8227,12.8307,971900.0
2015-02-05 12:20:00,15.99,15.99,15.96,15.97,1221100.0,12.8307,12.8307,12.8067,12.8147,1221100.0
2015-02-05 12:30:00,15.98,15.98,15.96,15.97,1007400.0,12.8227,12.8227,12.8067,12.8147,1007400.0
2015-02-05 12:40:00,15.97,16.0,15.95,15.96,1221000.0,12.8147,12.8388,12.7987,12.8067,1221000.0
2015-02-05 12:50:00,15.96,15.96,15.91,15.91,1780900.0,12.8067,12.8067,12.7666,12.7666,1780900.0
2015-02-05 13:00:00,15.92,15.94,15.9,15.91,1253600.0,12.7746,12.7906,12.7585,12.7666,1253600.0
2015-02-05 13:10:00,15.91,15.96,15.9,15.94,1505900.0,12.7666,12.8067,12.7585,12.7906,1505900.0
2015-02-05 13:20:00,15.94,15.98,15.93,15.98,1218100.0,12.7906,12.8227,12.7826,12.8227,1218100.0
2015-02-05 13:30:00,15.98,15.99,15.97,15.99,1113900.0,12.8227,12.8307,12.8147,12.8307,1113900.0
2015-02-05 13:40:00,15.99,16.01,15.98,16.0,1169100.0,12.8307,12.8468,12.8227,12.8388,1169100.0
2015-02-05 13:50:00,16.0,16.01,15.98,15.98,1194300.0,12.8388,12.8468,12.8227,12.8227,1194300.0
2015-02-05 14:00:00,15.98,15.99,15.95,15.96,1095600.0,12.8227,12.8307,12.7987,12.8067,1095600.0
2015-02-05 14:10:00,15.95,16.0,15.95,15.99,1231300.0,12.7987,12.8388,12.7987,12.8307,1231300.0
2015-02-05 14:20:00,15.98,15.99,15.96,15.98,865200.0,12.8227,12.8307,12.8067,12.8227,865200.0
2015-02-05 14:30:00,15.98,15.99,15.96,15.97,1262200.0,12.8227,12.8307,12.8067,12.8147,1262200.0
2015-02-05 14:40:00,15.97,15.98,15.95,15.97,974100.0,12.8147,12.8227,12.7987,12.8147,974100.0
2015-02-05 14:50:00,15.97,15.98,15.96,15.98,773600.0,12.8147,12.8227,12.8067,12.8227,773600.0
2015-02-05 15:00:00,15.98,15.99,15.97,15.98,1018100.0,12.8227,12.8307,12.8147,12.8227,1018100.0
2015-02-05 15:10:00,15.98,15.98,15.97,15.98,861800.0,12.8227,12.8227,12.8147,12.8227,861800.0
2015-02-05 15:20:00,15.98,16.02,15.97,16.02,2151100.0,12.8227,12.8548,12.8147,12.8548,2151100.0
2015-02-05 15:30:00,16.02,16.03,15.99,16.03,3507300.0,12.8548,12.8628,12.8307,12.8628,3507300.0
2015-02-05 15:40:00,16.03,16.03,15.98,16.0,3496700.0,12.8628,12.8628,12.8227,12.8388,3496700.0
2015-02-05 15:50:00,16.0,16.0,15.97,15.98,3177900.0,12.8388,12.8388,12.8147,12.8227,3177900.0
2015-02-06 09:30:00,16.3,16.5,16.22,16.48,13141100.0,13.0795,13.24,13.0153,13.2239,13141100.0
2015-02-06 09:40:00,16.5,16.5,16.42,16.46,6945700.0,13.24,13.24,13.1758,13.2079,6945700.0
2015-02-06 09:50:00,16.46,16.46,16.41,16.42,4031100.0,13.2079,13.2079,13.1678,13.1758,4031100.0
2015-02-06 10:00:00,16.42,16.55,16.41,16.51,6525700.0,13.1758,13.2801,13.1678,13.248,6525700.0
2015-02-06 10:10:00,16.51,16.57,16.49,16.54,4432000.0,13.248,13.2962,13.232,13.2721,4432000.0
2015-02-06 10:20:00,16.54,16.58,16.5,16.58,4094300.0,13.2721,13.3042,13.24,13.3042,4094300.0
2015-02-06 10:30:00,16.58,16.65,16.57,16.64,6194200.0,13.3042,13.3603,13.2962,13.3523,6194200.0
2015-02-06 10:40:00,16.64,16.67,16.61,16.67,4755500.0,13.3523,13.3764,13.3283,13.3764,4755500.0
2015-02-06 10:50:00,16.67,16.69,16.65,16.66,3783200.0,13.3764,13.3924,13.3603,13.3684,3783200.0
2015-02-06 11:00:00,16.66,16.7,16.64,16.69,4232800.0,13.3684,13.4005,13.3523,13.3924,4232800.0
2015-02-06 11:10:00,16.69,16.74,16.66,16.74,4355000.0,13.3924,13.4326,13.3684,13.4326,4355000.0
2015-02-06 11:20:00,16.74,16.75,16.72,16.74,3532600.0,13.4326,13.4406,13.4165,13.4326,3532600.0
2015-02-06 11:30:00,16.75,16.75,16.7,16.71,2837600.0,13.4406,13.4406,13.4005,13.4085,2837600.0
2015-02-06 11:40:00,16.71,16.74,16.69,16.74,2725000.0,13.4085,13.4326,13.3924,13.4326,2725000.0
2015-02-06 11:50:00,16.74,16.75,16.71,16.75,2508700.0,13.4326,13.4406,13.4085,13.4406,2508700.0
2015-02-06 12:00:00,16.74,16.75,16.69,16.7,3062000.0,13.4326,13.4406,13.3924,13.4005,3062000.0
2015-02-06 12:10:00,16.7,16.73,16.69,16.73,1825500.0,13.4005,13.4245,13.3924,13.4245,1825500.0
2015-02-06 12:20:00,16.72,16.74,16.72,16.74,1397700.0,13.4165,13.4326,13.4165,13.4326,1397700.0
2015-02-06 12:30:00,16.73,16.74,16.69,16.71,1889000.0,13.4245,13.4326,13.3924,13.4085,1889000.0
2015-02-06 12:40:00,16.71,16.72,16.63,16.69,3460300.0,13.4085,13.4165,13.3443,13.3924,3460300.0
2015-02-06 12:50:00,16.69,16.7,16.66,16.68,2201800.0,13.3924,13.4005,13.3684,13.3844,2201800.0
2015-02-06 13:00:00,16.68,16.69,16.57,16.6,3146500.0,13.3844,13.3924,13.2962,13.3202,3146500.0
2015-02-06 13:10:00,16.59,16.6,16.52,16.54,2967400.0,13.3122,13.3202,13.256,13.2721,2967400.0
2015-02-06 13:20:00,16.53,16.59,16.49,16.59,4126800.0,13.2641,13.3122,13.232,13.3122,4126800.0
2015-02-06 13:30:00,16.59,16.59,16.53,16.57,2246500.0,13.3122,13.3122,13.2641,13.2962,2246500.0
2015-02-06 13:40:00,16.57,16.63,16.56,16.6,1803600.0,13.2962,13.3443,13.2881,13.3202,1803600.0
2015-02-06 13:50:00,16.6,16.63,16.59,16.6,1495800.0,13.3202,13.3443,13.3122,13.3202,1495800.0
2015-02-06 14:00:00,16.6,16.6,16.55,16.56,1497600.0,13.3202,13.3202,13.2801,13.2881,1497600.0
2015-02-06 14:10:00,16.56,16.59,16.54,16.58,1583800.0,13.2881,13.3122,13.2721,13.3042,1583800.0
2015-02-06 14:20:00,16.58,16.59,16.56,16.57,1075000.0,13.3042,13.3122,13.2881,13.2962,1075000.0
2015-02-06 14:30:00,16.58,16.64,16.57,16.63,2158300.0,13.3042,13.3523,13.2962,13.3443,2158300.0
2015-02-06 14:40:00,16.63,16.65,16.6,16.63,2019900.0,13.3443,13.3603,13.3202,13.3443,2019900.0
2015-02-06 14:50:00,16.62,16.63,16.54,16.55,1996400.0,13.3363,13.3443,13.2721,13.2801,1996400.0
2015-02-06 15:00:00,16.55,16.55,16.49,16.52,3046000.0,13.2801,13.2801,13.232,13.256,3046000.0
2015-02-06 15:10:00,16.52,16.54,16.49,16.51,2993600.0,13.256,13.2721,13.232,13.248,2993600.0
2015-02-06 15:20:00,16.52,16.54,16.49,16.5,2975900.0,13.256,13.2721,13.232,13.24,2975900.0
2015-02-06 15:30:00,16.5,16.52,16.47,16.51,3083600.0,13.24,13.256,13.2159,13.248,3083600.0
2015-02-06 15:40:00,16.51,16.51,16.47,16.5,3708600.0,13.248,13.248,13.2159,13.24,3708600.0
2015-02-06 15:50:00,16.5,16.5,16.47,16.5,7882200.0,13.24,13.24,13.2159,13.24,7882200.0
2015-02-09 09:30:00,16.35,16.37,16.25,16.29,6637500.0,13.1196,13.1357,13.0394,13.0715,6637500.0
2015-02-09 09:40:00,16.29,16.37,16.28,16.34,4007000.0,13.0715,13.1357,13.0635,13.1116,4007000.0
2015-02-09 09:50:00,16.34,16.37,16.3,16.32,1959800.0,13.1116,13.1357,13.0795,13.0955,1959800.0
2015-02-09 10:00:00,16.32,16.34,16.31,16.31,2117800.0,13.0955,13.1116,13.0875,13.0875,2117800.0
2015-02-09 10:10:00,16.32,16.35,16.3,16.35,1964300.0,13.0955,13.1196,13.0795,13.1196,1964300.0
2015-02-09 10:20:00,16.35,16.36,16.31,16.31,2136100.0,13.1196,13.1276,13.0875,13.0875,2136100.0
2015-02-09 10:30:00,16.32,16.36,16.31,16.36,1783400.0,13.0955,13.1276,13.0875,13.1276,1783400.0
2015-02-09 10:40:00,16.36,16.38,16.34,16.34,1974800.0,13.1276,13.1437,13.1116,13.1116,1974800.0
2015-02-09 10:50:00,16.34,16.35,16.32,16.34,2041500.0,13.1116,13.1196,13.0955,13.1116,2041500.0
2015-02-09 11:00:00,16.34,16.4,16.34,16.39,1745900.0,13.1116,13.1597,13.1116,13.1517,1745900.0
2015-02-09 11:10:00,16.39,16.46,16.38,16.46,2683100.0,13.1517,13.2079,13.1437,13.2079,2683100.0
2015-02-09 11:20:00,16.45,16.48,16.43,16.48,1962400.0,13.1999,13.2239,13.1838,13.2239,1962400.0
2015-02-09 11:30:00,16.48,16.48,16.44,16.45,2208300.0,13.2239,13.2239,13.1918,13.1999,2208300.0
2015-02-09 11:40:00,16.45,16.47,16.44,16.46,1106400.0,13.1999,13.2159,13.1918,13.2079,1106400.0
2015-02-09 11:50:00,16.46,16.49,16.45,16.48,985800.0,13.2079,13.232,13.1999,13.2239,985800.0
2015-02-09 12:00:00,16.48,16.5,16.46,16.48,1472200.0,13.2239,13.24,13.2079,13.2239,1472200.0
2015-02-09 12:10:00,16.48,16.5,16.46,16.46,1153600.0,13.2239,13.24,13.2079,13.2079,1153600.0
2015-02-09 12:20:00,16.46,16.48,16.44,16.46,1146100.0,13.2079,13.2239,13.1918,13.2079,1146100.0
2015-02-09 12:30:00,16.46,16.49,16.45,16.46,1399500.0,13.2079,13.232,13.1999,13.2079,1399500.0
2015-02-09 12:40:00,16.46,16.47,16.43,16.43,1620000.0,13.2079,13.2159,13.1838,13.1838,1620000.0
2015-02-09 12:50:00,16.44,16.44,16.4,16.42,1336800.0,13.1918,13.1918,13.1597,13.1758,1336800.0
2015-02-09 13:00:00,16.43,16.43,16.4,16.41,1039300.0,13.1838,13.1838,13.1597,13.1678,1039300.0
2015-02-09 13:10:00,16.41,16.42,16.4,16.4,1053400.0,13.1678,13.1758,13.1597,13.1597,1053400.0
2015-02-09 13:20:00,16.4,16.41,16.38,16.38,876800.0,13.1597,13.1678,13.1437,13.1437,876800.0
2015-02-09 13:30:00,16.39,16.39,16.35,16.37,1577300.0,13.1517,13.1517,13.1196,13.1357,1577300.0
2015-02-09 13:40:00,16.37,16.38,16.36,16.38,990800.0,13.1357,13.1437,13.1276,13.1437,990800.0
2015-02-09 13:50:00,16.38,16.4,16.37,16.39,957200.0,13.1437,13.1597,13.1357,13.1517,957200.0
2015-02-09 14:00:00,16.39,16.4,16.36,16.38,1109600.0,13.1517,13.1597,13.1276,13.1437,1109600.0
2015-02-09 14:10:00,16.38,16.39,16.36,16.37,850000.0,13.1437,13.1517,13.1276,13.1357,850000.0
2015-02-09 14:20:00,16.37,16.39,16.36,16.39,1185500.0,13.1357,13.1517,13.1276,13.1517,1185500.0
2015-02-09 14:30:00,16.39,16.4,16.37,16.4,1123600.0,13.1517,13.1597,13.1357,13.1597,1123600.0
2015-02-09 14:40:00,16.4,16.4,16.36,16.36,1261600.0,13.1597,13.1597,13.1276,13.1276,1261600.0
2015-02-09 14:50:00,16.37,16.39,16.36,16.36,1724100.0,13.1357,13.1517,13.1276,13.1276,1724100.0
2015-02-09 15:00:00,16.37,16.37,16.33,16.36,1939800.0,13.1357,13.1357,13.1036,13.1276,1939800.0
2015-02-09 15:10:00,16.36,16.37,16.34,16.34,1538400.0,13.1276,13.1357,13.1116,13.1116,1538400.0
2015-02-09 15:20:00,16.34,16.36,16.33,16.36,1644300.0,13.1116,13.1276,13.1036,13.1276,1644300.0
2015-02-09 15:30:00,16.36,16.38,16.35,16.37,3125900.0,13.1276,13.1437,13.1196,13.1357,3125900.0
2015-02-09 15:40:00,16.38,16.4,16.37,16.4,4598400.0,13.1437,13.1597,13.1357,13.1597,4598400.0
2015-02-09 15:50:00,16.39,16.4,16.34,16.35,4355000.0,13.1517,13.1597,13.1116,13.1196,4355000.0
2015-02-10 09:30:00,16.56,16.62,16.51,16.54,6492300.0,13.2881,13.3363,13.248,13.2721,6492300.0
2015-02-10 09:40:00,16.53,16.56,16.5,16.52,3483600.0,13.2641,13.2881,13.24,13.256,3483600.0
2015-02-10 09:50:00,16.52,16.53,16.43,16.48,3026500.0,13.256,13.2641,13.1838,13.2239,3026500.0
2015-02-10 10:00:00,16.48,16.5,16.46,16.46,2501400.0,13.2239,13.24,13.2079,13.2079,2501400.0
2015-02-10 10:10:00,16.47,16.49,16.46,16.47,1788000.0,13.2159,13.232,13.2079,13.2159,1788000.0
2015-02-10 10:20:00,16.47,16.48,16.44,16.45,1432700.0,13.2159,13.2239,13.1918,13.1999,1432700.0
2015-02-10 10:30:00,16.45,16.46,16.43,16.46,1590600.0,13.1999,13.2079,13.1838,13.2079,1590600.0
2015-02-10 10:40:00,16.45,16.45,16.38,16.4,2456100.0,13.1999,13.1999,13.1437,13.1597,2456100.0
2015-02-10 10:50:00,16.39,16.42,16.38,16.4,1689300.0,13.1517,13.1758,13.1437,13.1597,1689300.0
2015-02-10 11:00:00,16.4,16.42,16.38,16.41,1938600.0,13.1597,13.1758,13.1437,13.1678,1938600.0
2015-02-10 11:10:00,16.41,16.45,16.4,16.44,2379200.0,13.1678,13.1999,13.1597,13.1918,2379200.0
2015-02-10 11:20:00,16.44,16.46,16.43,16.46,1860400.0,13.1918,13.2079,13.1838,13.2079,1860400.0
2015-02-10 11:30:00,16.45,16.46,16.43,16.44,1308700.0,13.1999,13.2079,13.1838,13.1918,1308700.0
2015-02-10 11:40:00,16.44,16.46,16.43,16.46,1761400.0,13.1918,13.2079,13.1838,13.2079,1761400.0
2015-02-10 11:50:00,16.46,16.46,16.44,16.46,1145900.0,13.2079,13.2079,13.1918,13.2079,1145900.0
2015-02-10 12:00:00,16.46,16.46,16.44,16.45,1308300.0,13.2079,13.2079,13.1918,13.1999,1308300.0
2015-02-10 12:10:00,16.46,16.48,16.45,16.48,2243100.0,13.2079,13.2239,13.1999,13.2239,2243100.0
2015-02-10 12:20:00,16.48,16.48,16.45,16.46,1219400.0,13.2239,13.2239,13.1999,13.2079,1219400.0
2015-02-10 12:30:00,16.46,16.47,16.43,16.45,908600.0,13.2079,13.2159,13.1838,13.1999,908600.0
2015-02-10 12:40:00,16.45,16.45,16.41,16.41,1746100.0,13.1999,13.1999,13.1678,13.1678,1746100.0
2015-02-10 12:50:00,16.41,16.42,16.4,16.42,858500.0,13.1678,13.1758,13.1597,13.1758,858500.0
2015-02-10 13:00:00,16.41,16.43,16.4,16.41,1007200.0,13.1678,13.1838,13.1597,13.1678,1007200.0
2015-02-10 13:10:00,16.41,16.42,16.38,16.39,1388900.0,13.1678,13.1758,13.1437,13.1517,1388900.0
2015-02-10 13:20:00,16.39,16.39,16.36,16.37,1370300.0,13.1517,13.1517,13.1276,13.1357,1370300.0
2015-02-10 13:30:00,16.37,16.4,16.36,16.38,1331700.0,13.1357,13.1597,13.1276,13.1437,1331700.0
2015-02-10 13:40:00,16.38,16.39,16.36,16.36,1510500.0,13.1437,13.1517,13.1276,13.1276,1510500.0
2015-02-10 13:50:00,16.37,16.38,16.35,16.36,1676000.0,13.1357,13.1437,13.1196,13.1276,1676000.0
2015-02-10 14:00:00,16.36,16.39,16.35,16.36,1350200.0,13.1276,13.1517,13.1196,13.1276,1350200.0
2015-02-10 14:10:00,16.36,16.39,16.35,16.38,1821200.0,13.1276,13.1517,13.1196,13.1437,1821200.0
2015-02-10 14:20:00,16.38,16.42,16.37,16.39,1916600.0,13.1437,13.1758,13.1357,13.1517,1916600.0
2015-02-10 14:30:00,16.39,16.4,16.37,16.39,1366400.0,13.1517,13.1597,13.1357,13.1517,1366400.0
2015-02-10 14:40:00,16.39,16.41,16.38,16.39,1558300.0,13.1517,13.1678,13.1437,13.1517,1558300.0
2015-02-10 14:50:00,16.39,16.42,16.38,16.42,1935200.0,13.1517,13.1758,13.1437,13.1758,1935200.0
2015-02-10 15:00:00,16.42,16.42,16.4,16.42,1779200.0,13.1758,13.1758,13.1597,13.1758,1779200.0
2015-02-10 15:10:00,16.42,16.43,16.4,16.41,2024100.0,13.1758,13.1838,13.1597,13.1678,2024100.0
2015-02-10 15:20:00,16.42,16.44,16.4,16.43,2427400.0,13.1758,13.1918,13.1597,13.1838,2427400.0
2015-02-10 15:30:00,16.43,16.44,16.42,16.44,1980500.0,13.1838,13.1918,13.1758,13.1918,1980500.0
2015-02-10 15:40:00,16.44,16.46,16.42,16.43,3514700.0,13.1918,13.2079,13.1758,13.1838,3514700.0
2015-02-10 15:50:00,16.43,16.43,16.38,16.4,5276700.0,13.1838,13.1838,13.1437,13.1597,5276700.0
2015-02-11 09:30:00,16.33,16.37,16.28,16.32,4296400.0,13.1036,13.1357,13.0635,13.0955,4296400.0
2015-02-11 09:40:00,16.32,16.35,16.28,16.33,2540200.0,13.0955,13.1196,13.0635,13.1036,2540200.0
2015-02-11 09:50:00,16.33,16.35,16.29,16.35,2676400.0,13.1036,13.1196,13.0715,13.1196,2676400.0
2015-02-11 10:00:00,16.35,16.36,16.25,16.28,4052300.0,13.1196,13.1276,13.0394,13.0635,4052300.0
2015-02-11 10:10:00,16.28,16.29,16.25,16.26,2033100.0,13.0635,13.0715,13.0394,13.0474,2033100.0
2015-02-11 10:20:00,16.27,16.28,16.25,16.27,2058200.0,13.0554,13.0635,13.0394,13.0554,2058200.0
2015-02-11 10:30:00,16.27,16.28,16.25,16.28,2049400.0,13.0554,13.0635,13.0394,13.0635,2049400.0
2015-02-11 10:40:00,16.28,16.29,16.22,16.24,3163100.0,13.0635,13.0715,13.0153,13.0314,3163100.0
2015-02-11 10:50:00,16.25,16.25,16.21,16.23,2602300.0,13.0394,13.0394,13.0073,13.0233,2602300.0
2015-02-11 11:00:00,16.23,16.27,16.22,16.25,2763400.0,13.0233,13.0554,13.0153,13.0394,2763400.0
2015-02-11 11:10:00,16.25,16.34,16.24,16.3,3514900.0,13.0394,13.1116,13.0314,13.0795,3514900.0
2015-02-11 11:20:00,16.3,16.31,16.28,16.3,1664600.0,13.0795,13.0875,13.0635,13.0795,1664600.0
2015-02-11 11:30:00,16.3,16.3,16.27,16.29,1651000.0,13.0795,13.0795,13.0554,13.0715,1651000.0
2015-02-11 11:40:00,16.29,16.3,16.26,16.27,1210100.0,13.0715,13.0795,13.0474,13.0554,1210100.0
2015-02-11 11:50:00,16.27,16.29,16.26,16.29,1152800.0,13.0554,13.0715,13.0474,13.0715,1152800.0
2015-02-11 12:00:00,16.29,16.3,16.27,16.29,1424400.0,13.0715,13.0795,13.0554,13.0715,1424400.0
2015-02-11 12:10:00,16.29,16.31,16.28,16.3,1265900.0,13.0715,13.0875,13.0635,13.0795,1265900.0
2015-02-11 12:20:00,16.3,16.33,16.3,16.32,1192000.0,13.0795,13.1036,13.0795,13.0955,1192000.0
2015-02-11 12:30:00,16.32,16.36,16.31,16.36,1909300.0,13.0955,13.1276,13.0875,13.1276,1909300.0
2015-02-11 12:40:00,16.36,16.36,16.31,16.32,1821000.0,13.1276,13.1276,13.0875,13.0955,1821000.0
2015-02-11 12:50:00,16.32,16.35,16.28,16.3,1526500.0,13.0955,13.1196,13.0635,13.0795,1526500.0
2015-02-11 13:00:00,16.29,16.31,16.26,16.27,1228100.0,13.0715,13.0875,13.0474,13.0554,1228100.0
2015-02-11 13:10:00,16.27,16.28,16.23,16.24,1911100.0,13.0554,13.0635,13.0233,13.0314,1911100.0
2015-02-11 13:20:00,16.24,16.27,16.23,16.23,1453700.0,13.0314,13.0554,13.0233,13.0233,1453700.0
2015-02-11 13:30:00,16.23,16.27,16.23,16.27,1855700.0,13.0233,13.0554,13.0233,13.0554,1855700.0
2015-02-11 13:40:00,16.27,16.29,16.26,16.26,1538400.0,13.0554,13.0715,13.0474,13.0474,1538400.0
2015-02-11 13:50:00,16.27,16.3,16.24,16.29,1617000.0,13.0554,13.0795,13.0314,13.0715,1617000.0
2015-02-11 14:00:00,16.29,16.31,16.27,16.3,1742000.0,13.0715,13.0875,13.0554,13.0795,1742000.0
2015-02-11 14:10:00,16.31,16.31,16.28,16.3,1226000.0,13.0875,13.0875,13.0635,13.0795,1226000.0
2015-02-11 14:20:00,16.3,16.3,16.27,16.28,858500.0,13.0795,13.0795,13.0554,13.0635,858500.0
2015-02-11 14:30:00,16.29,16.32,16.28,16.3,1143200.0,13.0715,13.0955,13.0635,13.0795,1143200.0
2015-02-11 14:40:00,16.3,16.35,16.3,16.35,1761400.0,13.0795,13.1196,13.0795,13.1196,1761400.0
2015-02-11 14:50:00,16.35,16.39,16.35,16.36,2289100.0,13.1196,13.1517,13.1196,13.1276,2289100.0
2015-02-11 15:00:00,16.37,16.38,16.36,16.37,1651300.0,13.1357,13.1437,13.1276,13.1357,1651300.0
2015-02-11 15:10:00,16.37,16.39,16.36,16.38,1656600.0,13.1357,13.1517,13.1276,13.1437,1656600.0
2015-02-11 15:20:00,16.38,16.45,16.37,16.42,3540600.0,13.1437,13.1999,13.1357,13.1758,3540600.0
2015-02-11 15:30:00,16.42,16.43,16.37,16.41,2314900.0,13.1758,13.1838,13.1357,13.1678,2314900.0
2015-02-11 15:40:00,16.41,16.42,16.34,16.35,2534800.0,13.1678,13.1758,13.1116,13.1196,2534800.0
2015-02-11 15:50:00,16.35,16.36,16.32,16.35,5008700.0,13.1196,13.1276,13.0955,13.1196,5008700.0
2015-02-12 09:30:00,16.41,16.44,16.37,16.38,5056700.0,13.1678,13.1918,13.1357,13.1437,5056700.0
2015-02-12 09:40:00,16.38,16.49,16.38,16.49,3056000.0,13.1437,13.232,13.1437,13.232,3056000.0
2015-02-12 09:50:00,16.49,16.58,16.48,16.56,4058600.0,13.232,13.3042,13.2239,13.2881,4058600.0
2015-02-12 10:00:00,16.55,16.58,16.5,16.57,3845000.0,13.2801,13.3042,13.24,13.2962,3845000.0
2015-02-12 10:10:00,16.57,16.6,16.56,16.59,2603900.0,13.2962,13.3202,13.2881,13.3122,2603900.0
2015-02-12 10:20:00,16.59,16.64,16.58,16.62,3863400.0,13.3122,13.3523,13.3042,13.3363,3863400.0
2015-02-12 10:30:00,16.62,16.65,16.59,16.64,2978300.0,13.3363,13.3603,13.3122,13.3523,2978300.0
2015-02-12 10:40:00,16.64,16.66,16.61,16.62,3286500.0,13.3523,13.3684,13.3283,13.3363,3286500.0
2015-02-12 10:50:00,16.62,16.63,16.56,16.58,3034900.0,13.3363,13.3443,13.2881,13.3042,3034900.0
2015-02-12 11:00:00,16.57,16.6,16.56,16.58,2374700.0,13.2962,13.3202,13.2881,13.3042,2374700.0
2015-02-12 11:10:00,16.58,16.62,16.57,16.57,3430300.0,13.3042,13.3363,13.2962,13.2962,3430300.0
2015-02-12 11:20:00,16.57,16.58,16.54,16.56,2013500.0,13.2962,13.3042,13.2721,13.2881,2013500.0
2015-02-12 11:30:00,16.56,16.59,16.54,16.55,1822300.0,13.2881,13.3122,13.2721,13.2801,1822300.0
2015-02-12 11:40:00,16.55,16.58,16.53,16.55,1830800.0,13.2801,13.3042,13.2641,13.2801,1830800.0
2015-02-12 11:50:00,16.55,16.57,16.54,16.57,1198600.0,13.2801,13.2962,13.2721,13.2962,1198600.0
2015-02-12 12:00:00,16.57,16.59,16.54,16.55,1577400.0,13.2962,13.3122,13.2721,13.2801,1577400.0
2015-02-12 12:10:00,16.56,16.6,16.55,16.6,1913100.0,13.2881,13.3202,13.2801,13.3202,1913100.0
2015-02-12 12:20:00,16.59,16.6,16.58,16.59,1493500.0,13.3122,13.3202,13.3042,13.3122,1493500.0
2015-02-12 12:30:00,16.58,16.6,16.56,16.57,1224000.0,13.3042,13.3202,13.2881,13.2962,1224000.0
2015-02-12 12:40:00,16.57,16.6,16.56,16.56,1758400.0,13.2962,13.3202,13.2881,13.2881,1758400.0
2015-02-12 12:50:00,16.56,16.59,16.55,16.57,1209500.0,13.2881,13.3122,13.2801,13.2962,1209500.0
2015-02-12 13:00:00,16.57,16.61,16.57,16.6,1205200.0,13.2962,13.3283,13.2962,13.3202,1205200.0
2015-02-12 13:10:00,16.6,16.62,16.59,16.6,1927600.0,13.3202,13.3363,13.3122,13.3202,1927600.0
2015-02-12 13:20:00,16.61,16.64,16.59,16.64,1772600.0,13.3283,13.3523,13.3122,13.3523,1772600.0
2015-02-12 13:30:00,16.64,16.65,16.61,16.64,1931300.0,13.3523,13.3603,13.3283,13.3523,1931300.0
2015-02-12 13:40:00,16.64,16.65,16.63,16.63,972700.0,13.3523,13.3603,13.3443,13.3443,972700.0
2015-02-12 13:50:00,16.63,16.65,16.63,16.65,2347500.0,13.3443,13.3603,13.3443,13.3603,2347500.0
2015-02-12 14:00:00,16.64,16.67,16.63,16.66,2505400.0,13.3523,13.3764,13.3443,13.3684,2505400.0
2015-02-12 14:10:00,16.66,16.67,16.64,16.65,1783200.0,13.3684,13.3764,13.3523,13.3603,1783200.0
2015-02-12 14:20:00,16.65,16.66,16.63,16.65,1786400.0,13.3603,13.3684,13.3443,13.3603,1786400.0
2015-02-12 14:30:00,16.64,16.65,16.61,16.63,2747900.0,13.3523,13.3603,13.3283,13.3443,2747900.0
2015-02-12 14:40:00,16.62,16.67,16.61,16.66,2674900.0,13.3363,13.3764,13.3283,13.3684,2674900.0
2015-02-12 14:50:00,16.66,16.67,16.65,16.66,1323600.0,13.3684,13.3764,13.3603,13.3684,1323600.0
2015-02-12 15:00:00,16.66,16.67,16.65,16.66,820100.0,13.3684,13.3764,13.3603,13.3684,820100.0
2015-02-12 15:10:00,16.66,16.7,16.65,16.7,2451300.0,13.3684,13.4005,13.3603,13.4005,2451300.0
2015-02-12 15:20:00,16.7,16.71,16.68,16.7,3257100.0,13.4005,13.4085,13.3844,13.4005,3257100.0
2015-02-12 15:30:00,16.69,16.72,16.69,16.72,3299300.0,13.3924,13.4165,13.3924,13.4165,3299300.0
2015-02-12 15:40:00,16.72,16.73,16.7,16.7,3541100.0,13.4165,13.4245,13.4005,13.4005,3541100.0
2015-02-12 15:50:00,16.71,16.71,16.65,16.66,8398200.0,13.4085,13.4085,13.3603,13.3684,8398200.0
2015-02-13 09:30:00,16.73,16.76,16.66,16.75,5684400.0,13.4245,13.4486,13.3684,13.4406,5684400.0
2015-02-13 09:40:00,16.74,16.79,16.71,16.78,3348200.0,13.4326,13.4727,13.4085,13.4647,3348200.0
2015-02-13 09:50:00,16.78,16.79,16.77,16.78,2009100.0,13.4647,13.4727,13.4566,13.4647,2009100.0
2015-02-13 10:00:00,16.78,16.79,16.73,16.73,2916600.0,13.4647,13.4727,13.4245,13.4245,2916600.0
2015-02-13 10:10:00,16.73,16.76,16.73,16.74,1686800.0,13.4245,13.4486,13.4245,13.4326,1686800.0
2015-02-13 10:20:00,16.74,16.79,16.73,16.77,2010200.0,13.4326,13.4727,13.4245,13.4566,2010200.0
2015-02-13 10:30:00,16.77,16.78,16.73,16.73,1949200.0,13.4566,13.4647,13.4245,13.4245,1949200.0
2015-02-13 10:40:00,16.74,16.74,16.72,16.72,1627400.0,13.4326,13.4326,13.4165,13.4165,1627400.0
2015-02-13 10:50:00,16.73,16.74,16.72,16.73,1328200.0,13.4245,13.4326,13.4165,13.4245,1328200.0
2015-02-13 11:00:00,16.73,16.75,16.73,16.73,1452500.0,13.4245,13.4406,13.4245,13.4245,1452500.0
2015-02-13 11:10:00,16.73,16.74,16.7,16.71,1373100.0,13.4245,13.4326,13.4005,13.4085,1373100.0
2015-02-13 11:20:00,16.71,16.72,16.69,16.7,1289700.0,13.4085,13.4165,13.3924,13.4005,1289700.0
2015-02-13 11:30:00,16.69,16.7,16.64,16.66,2863700.0,13.3924,13.4005,13.3523,13.3684,2863700.0
2015-02-13 11:40:00,16.66,16.7,16.65,16.7,2030000.0,13.3684,13.4005,13.3603,13.4005,2030000.0
2015-02-13 11:50:00,16.7,16.7,16.65,16.66,1772100.0,13.4005,13.4005,13.3603,13.3684,1772100.0
2015-02-13 12:00:00,16.66,16.69,16.65,16.68,1383800.0,13.3684,13.3924,13.3603,13.3844,1383800.0
2015-02-13 12:10:00,16.68,16.68,16.65,16.66,1017400.0,13.3844,13.3844,13.3603,13.3684,1017400.0
2015-02-13 12:20:00,16.66,16.67,16.62,16.62,1294900.0,13.3684,13.3764,13.3363,13.3363,1294900.0
2015-02-13 12:30:00,16.63,16.64,16.62,16.63,1025600.0,13.3443,13.3523,13.3363,13.3443,1025600.0
2015-02-13 12:40:00,16.64,16.64,16.61,16.61,1773300.0,13.3523,13.3523,13.3283,13.3283,1773300.0
2015-02-13 12:50:00,16.61,16.64,16.6,16.63,1288600.0,13.3283,13.3523,13.3202,13.3443,1288600.0
2015-02-13 13:00:00,16.62,16.63,16.6,16.61,1262100.0,13.3363,13.3443,13.3202,13.3283,1262100.0
2015-02-13 13:10:00,16.61,16.61,16.56,16.61,2712300.0,13.3283,13.3283,13.2881,13.3283,2712300.0
2015-02-13 13:20:00,16.61,16.61,16.57,16.58,1649300.0,13.3283,13.3283,13.2962,13.3042,1649300.0
2015-02-13 13:30:00,16.57,16.58,16.54,16.56,1720200.0,13.2962,13.3042,13.2721,13.2881,1720200.0
2015-02-13 13:40:00,16.57,16.6,16.55,16.58,2309900.0,13.2962,13.3202,13.2801,13.3042,2309900.0
2015-02-13 13:50:00,16.59,16.61,16.56,16.59,2241600.0,13.3122,13.3283,13.2881,13.3122,2241600.0
2015-02-13 14:00:00,16.59,16.6,16.56,16.59,2028500.0,13.3122,13.3202,13.2881,13.3122,2028500.0
2015-02-13 14:10:00,16.59,16.61,16.57,16.58,2142800.0,13.3122,13.3283,13.2962,13.3042,2142800.0
2015-02-13 14:20:00,16.57,16.61,16.57,16.61,1104200.0,13.2962,13.3283,13.2962,13.3283,1104200.0
2015-02-13 14:30:00,16.61,16.61,16.58,16.58,1227800.0,13.3283,13.3283,13.3042,13.3042,1227800.0
2015-02-13 14:40:00,16.59,16.61,16.58,16.6,1203000.0,13.3122,13.3283,13.3042,13.3202,1203000.0
2015-02-13 14:50:00,16.61,16.61,16.6,16.61,1211100.0,13.3283,13.3283,13.3202,13.3283,1211100.0
2015-02-13 15:00:00,16.61,16.62,16.59,16.6,2394000.0,13.3283,13.3363,13.3122,13.3202,2394000.0
2015-02-13 15:10:00,16.61,16.63,16.6,16.61,1633500.0,13.3283,13.3443,13.3202,13.3283,1633500.0
2015-02-13 15:20:00,16.61,16.62,16.6,16.61,1355900.0,13.3283,13.3363,13.3202,13.3283,1355900.0
2015-02-13 15:30:00,16.61,16.62,16.59,16.6,2496500.0,13.3283,13.3363,13.3122,13.3202,2496500.0
2015-02-13 15:40:00,16.6,16.61,16.59,16.61,2263900.0,13.3202,13.3283,13.3122,13.3283,2263900.0
2015-02-13 15:50:00,16.61,16.61,16.59,16.6,13148100.0,13.3283,13.3283,13.3122,13.3202,13148100.0
2015-02-17 09:30:00,16.53,16.58,16.45,16.45,5362000.0,13.2641,13.3042,13.1999,13.1999,5362000.0
2015-02-17 09:40:00,16.45,16.49,16.43,16.46,2832000.0,13.1999,13.232,13.1838,13.2079,2832000.0
2015-02-17 09:50:00,16.46,16.49,16.45,16.45,2652400.0,13.2079,13.232,13.1999,13.1999,2652400.0
2015-02-17 10:00:00,16.45,16.47,16.38,16.46,3134300.0,13.1999,13.2159,13.1437,13.2079,3134300.0
2015-02-17 10:10:00,16.46,16.49,16.45,16.46,1846000.0,13.2079,13.232,13.1999,13.2079,1846000.0
2015-02-17 10:20:00,16.46,16.47,16.42,16.43,1862200.0,13.2079,13.2159,13.1758,13.1838,1862200.0
2015-02-17 10:30:00,16.44,16.46,16.43,16.44,1373700.0,13.1918,13.2079,13.1838,13.1918,1373700.0
2015-02-17 10:40:00,16.43,16.46,16.43,16.43,1956000.0,13.1838,13.2079,13.1838,13.1838,1956000.0
2015-02-17 10:50:00,16.43,16.45,16.4,16.41,1912200.0,13.1838,13.1999,13.1597,13.1678,1912200.0
2015-02-17 11:00:00,16.4,16.41,16.37,16.39,2446000.0,13.1597,13.1678,13.1357,13.1517,2446000.0
2015-02-17 11:10:00,16.38,16.41,16.38,16.38,1866500.0,13.1437,13.1678,13.1437,13.1437,1866500.0
2015-02-17 11:20:00,16.38,16.41,16.38,16.4,1149800.0,13.1437,13.1678,13.1437,13.1597,1149800.0
2015-02-17 11:30:00,16.4,16.46,16.4,16.44,1960900.0,13.1597,13.2079,13.1597,13.1918,1960900.0
2015-02-17 11:40:00,16.44,16.44,16.4,16.41,1129300.0,13.1918,13.1918,13.1597,13.1678,1129300.0
2015-02-17 11:50:00,16.41,16.44,16.4,16.43,1192300.0,13.1678,13.1918,13.1597,13.1838,1192300.0
2015-02-17 12:00:00,16.42,16.45,16.41,16.45,1595500.0,13.1758,13.1999,13.1678,13.1999,1595500.0
2015-02-17 12:10:00,16.44,16.46,16.43,16.44,1386400.0,13.1918,13.2079,13.1838,13.1918,1386400.0
2015-02-17 12:20:00,16.44,16.46,16.43,16.44,1257100.0,13.1918,13.2079,13.1838,13.1918,1257100.0
2015-02-17 12:30:00,16.45,16.5,16.44,16.49,2273800.0,13.1999,13.24,13.1918,13.232,2273800.0
2015-02-17 12:40:00,16.49,16.5,16.47,16.49,1444500.0,13.232,13.24,13.2159,13.232,1444500.0
2015-02-17 12:50:00,16.48,16.53,16.48,16.53,1852200.0,13.2239,13.2641,13.2239,13.2641,1852200.0
2015-02-17 13:00:00,16.52,16.57,16.52,16.56,1902500.0,13.256,13.2962,13.256,13.2881,1902500.0
2015-02-17 13:10:00,16.56,16.62,16.55,16.62,2494400.0,13.2881,13.3363,13.2801,13.3363,2494400.0
2015-02-17 13:20:00,16.62,16.67,16.61,16.66,1785900.0,13.3363,13.3764,13.3283,13.3684,1785900.0
2015-02-17 13:30:00,16.66,16.68,16.64,16.65,2916500.0,13.3684,13.3844,13.3523,13.3603,2916500.0
2015-02-17 13:40:00,16.65,16.66,16.62,16.64,1629200.0,13.3603,13.3684,13.3363,13.3523,1629200.0
2015-02-17 13:50:00,16.64,16.65,16.62,16.64,1363000.0,13.3523,13.3603,13.3363,13.3523,1363000.0
2015-02-17 14:00:00,16.63,16.64,16.59,16.6,1714600.0,13.3443,13.3523,13.3122,13.3202,1714600.0
2015-02-17 14:10:00,16.59,16.6,16.57,16.59,1278400.0,13.3122,13.3202,13.2962,13.3122,1278400.0
2015-02-17 14:20:00,16.58,16.6,16.57,16.6,1165300.0,13.3042,13.3202,13.2962,13.3202,1165300.0
2015-02-17 14:30:00,16.59,16.6,16.57,16.58,1208000.0,13.3122,13.3202,13.2962,13.3042,1208000.0
2015-02-17 14:40:00,16.58,16.62,16.58,16.61,1324000.0,13.3042,13.3363,13.3042,13.3283,1324000.0
2015-02-17 14:50:00,16.6,16.62,16.58,16.61,1381300.0,13.3202,13.3363,13.3042,13.3283,1381300.0
2015-02-17 15:00:00,16.6,16.66,16.59,16.64,2650100.0,13.3202,13.3684,13.3122,13.3523,2650100.0
2015-02-17 15:10:00,16.64,16.65,16.63,16.64,1511800.0,13.3523,13.3603,13.3443,13.3523,1511800.0
2015-02-17 15:20:00,16.64,16.65,16.62,16.65,1481800.0,13.3523,13.3603,13.3363,13.3603,1481800.0
2015-02-17 15:30:00,16.64,16.65,16.6,16.6,2332000.0,13.3523,13.3603,13.3202,13.3202,2332000.0
2015-02-17 15:40:00,16.61,16.61,16.57,16.61,2906900.0,13.3283,13.3283,13.2962,13.3283,2906900.0
2015-02-17 15:50:00,16.6,16.61,16.59,16.6,4330300.0,13.3202,13.3283,13.3122,13.3202,4330300.0
2015-02-18 09:30:00,16.55,16.56,16.44,16.5,4251400.0,13.2801,13.2881,13.1918,13.24,4251400.0
2015-02-18 09:40:00,16.5,16.52,16.48,16.49,1811600.0,13.24,13.256,13.2239,13.232,1811600.0
2015-02-18 09:50:00,16.49,16.5,16.46,16.5,1782500.0,13.232,13.24,13.2079,13.24,1782500.0
2015-02-18 10:00:00,16.5,16.52,16.46,16.51,2203100.0,13.24,13.256,13.2079,13.248,2203100.0
2015-02-18 10:10:00,16.51,16.52,16.43,16.43,2154700.0,13.248,13.256,13.1838,13.1838,2154700.0
2015-02-18 10:20:00,16.43,16.44,16.39,16.39,2375700.0,13.1838,13.1918,13.1517,13.1517,2375700.0
2015-02-18 10:30:00,16.39,16.47,16.39,16.45,2014300.0,13.1517,13.2159,13.1517,13.1999,2014300.0
2015-02-18 10:40:00,16.45,16.49,16.44,16.45,1727100.0,13.1999,13.232,13.1918,13.1999,1727100.0
2015-02-18 10:50:00,16.44,16.46,16.42,16.42,1660700.0,13.1918,13.2079,13.1758,13.1758,1660700.0
2015-02-18 11:00:00,16.43,16.44,16.4,16.41,1283600.0,13.1838,13.1918,13.1597,13.1678,1283600.0
2015-02-18 11:10:00,16.41,16.43,16.4,16.42,1044000.0,13.1678,13.1838,13.1597,13.1758,1044000.0
2015-02-18 11:20:00,16.41,16.45,16.41,16.43,869200.0,13.1678,13.1999,13.1678,13.1838,869200.0
2015-02-18 11:30:00,16.43,16.45,16.41,16.41,1023100.0,13.1838,13.1999,13.1678,13.1678,1023100.0
2015-02-18 11:40:00,16.41,16.42,16.39,16.42,2235900.0,13.1678,13.1758,13.1517,13.1758,2235900.0
2015-02-18 11:50:00,16.42,16.42,16.4,16.4,784100.0,13.1758,13.1758,13.1597,13.1597,784100.0
2015-02-18 12:00:00,16.41,16.43,16.4,16.41,1409300.0,13.1678,13.1838,13.1597,13.1678,1409300.0
2015-02-18 12:10:00,16.41,16.42,16.4,16.41,882300.0,13.1678,13.1758,13.1597,13.1678,882300.0
2015-02-18 12:20:00,16.4,16.41,16.39,16.39,911800.0,13.1597,13.1678,13.1517,13.1517,911800.0
2015-02-18 12:30:00,16.39,16.4,16.37,16.38,1500100.0,13.1517,13.1597,13.1357,13.1437,1500100.0
2015-02-18 12:40:00,16.38,16.39,16.36,16.37,1180800.0,13.1437,13.1517,13.1276,13.1357,1180800.0
2015-02-18 12:50:00,16.37,16.38,16.36,16.37,1139500.0,13.1357,13.1437,13.1276,13.1357,1139500.0
2015-02-18 13:00:00,16.37,16.42,16.37,16.39,1649300.0,13.1357,13.1758,13.1357,13.1517,1649300.0
2015-02-18 13:10:00,16.4,16.4,16.37,16.37,986100.0,13.1597,13.1597,13.1357,13.1357,986100.0
2015-02-18 13:20:00,16.37,16.41,16.37,16.41,919500.0,13.1357,13.1678,13.1357,13.1678,919500.0
2015-02-18 13:30:00,16.41,16.41,16.38,16.4,964400.0,13.1678,13.1678,13.1437,13.1597,964400.0
2015-02-18 13:40:00,16.4,16.43,16.39,16.43,1211900.0,13.1597,13.1838,13.1517,13.1838,1211900.0
2015-02-18 13:50:00,16.43,16.45,16.41,16.42,1687200.0,13.1838,13.1999,13.1678,13.1758,1687200.0
2015-02-18 14:00:00,16.42,16.48,16.33,16.33,5862000.0,13.1758,13.2239,13.1036,13.1036,5862000.0
2015-02-18 14:10:00,16.33,16.34,16.27,16.3,4054800.0,13.1036,13.1116,13.0554,13.0795,4054800.0
2015-02-18 14:20:00,16.3,16.32,16.26,16.26,2479000.0,13.0795,13.0955,13.0474,13.0474,2479000.0
2015-02-18 14:30:00,16.27,16.28,16.25,16.26,2111500.0,13.0554,13.0635,13.0394,13.0474,2111500.0
2015-02-18 14:40:00,16.26,16.3,16.24,16.25,1953000.0,13.0474,13.0795,13.0314,13.0394,1953000.0
2015-02-18 14:50:00,16.25,16.28,16.25,16.27,1302000.0,13.0394,13.0635,13.0394,13.0554,1302000.0
2015-02-18 15:00:00,16.28,16.31,16.27,16.3,1875700.0,13.0635,13.0875,13.0554,13.0795,1875700.0
2015-02-18 15:10:00,16.3,16.31,16.26,16.28,1750300.0,13.0795,13.0875,13.0474,13.0635,1750300.0
2015-02-18 15:20:00,16.28,16.28,16.26,16.27,1050400.0,13.0635,13.0635,13.0474,13.0554,1050400.0
2015-02-18 15:30:00,16.26,16.27,16.25,16.27,2346300.0,13.0474,13.0554,13.0394,13.0554,2346300.0
2015-02-18 15:40:00,16.26,16.28,16.25,16.25,3251500.0,13.0474,13.0635,13.0394,13.0394,3251500.0
2015-02-18 15:50:00,16.25,16.29,16.25,16.29,5210600.0,13.0394,13.0715,13.0394,13.0715,5210600.0
2015-02-19 09:30:00,16.21,16.25,16.12,16.19,5205100.0,13.0073,13.0394,12.9351,12.9912,5205100.0
2015-02-19 09:40:00,16.19,16.21,16.15,16.15,2931800.0,12.9912,13.0073,12.9591,12.9591,2931800.0
2015-02-19 09:50:00,16.15,16.16,16.12,16.13,2798600.0,12.9591,12.9672,12.9351,12.9431,2798600.0
2015-02-19 10:00:00,16.12,16.14,16.08,16.12,3696500.0,12.9351,12.9511,12.903,12.9351,3696500.0
2015-02-19 10:10:00,16.12,16.16,16.11,16.16,2090700.0,12.9351,12.9672,12.927,12.9672,2090700.0
2015-02-19 10:20:00,16.16,16.19,16.15,16.19,2249900.0,12.9672,12.9912,12.9591,12.9912,2249900.0
2015-02-19 10:30:00,16.19,16.2,16.16,16.17,1947100.0,12.9912,12.9993,12.9672,12.9752,1947100.0
2015-02-19 10:40:00,16.17,16.19,16.16,16.16,1581700.0,12.9752,12.9912,12.9672,12.9672,1581700.0
2015-02-19 10:50:00,16.17,16.19,16.16,16.17,1488700.0,12.9752,12.9912,12.9672,12.9752,1488700.0
2015-02-19 11:00:00,16.17,16.2,16.17,16.2,2027000.0,12.9752,12.9993,12.9752,12.9993,2027000.0
2015-02-19 11:10:00,16.2,16.22,16.19,16.22,1965600.0,12.9993,13.0153,12.9912,13.0153,1965600.0
2015-02-19 11:20:00,16.22,16.25,16.21,16.25,2619100.0,13.0153,13.0394,13.0073,13.0394,2619100.0
2015-02-19 11:30:00,16.25,16.29,16.24,16.28,2256600.0,13.0394,13.0715,13.0314,13.0635,2256600.0
2015-02-19 11:40:00,16.29,16.38,16.28,16.38,2785300.0,13.0715,13.1437,13.0635,13.1437,2785300.0
2015-02-19 11:50:00,16.38,16.38,16.33,16.35,1921200.0,13.1437,13.1437,13.1036,13.1196,1921200.0
2015-02-19 12:00:00,16.35,16.37,16.33,16.34,1330000.0,13.1196,13.1357,13.1036,13.1116,1330000.0
2015-02-19 12:10:00,16.34,16.34,16.3,16.31,1011700.0,13.1116,13.1116,13.0795,13.0875,1011700.0
2015-02-19 12:20:00,16.31,16.33,16.3,16.3,1052500.0,13.0875,13.1036,13.0795,13.0795,1052500.0
2015-02-19 12:30:00,16.3,16.32,16.26,16.26,1565100.0,13.0795,13.0955,13.0474,13.0474,1565100.0
2015-02-19 12:40:00,16.27,16.33,16.25,16.33,1749000.0,13.0554,13.1036,13.0394,13.1036,1749000.0
2015-02-19 12:50:00,16.33,16.34,16.29,16.3,905200.0,13.1036,13.1116,13.0715,13.0795,905200.0
2015-02-19 13:00:00,16.3,16.31,16.28,16.29,880500.0,13.0795,13.0875,13.0635,13.0715,880500.0
2015-02-19 13:10:00,16.29,16.3,16.25,16.27,1281900.0,13.0715,13.0795,13.0394,13.0554,1281900.0
2015-02-19 13:20:00,16.27,16.29,16.26,16.28,843200.0,13.0554,13.0715,13.0474,13.0635,843200.0
2015-02-19 13:30:00,16.27,16.29,16.26,16.29,874600.0,13.0554,13.0715,13.0474,13.0715,874600.0
2015-02-19 13:40:00,16.28,16.29,16.26,16.28,1232800.0,13.0635,13.0715,13.0474,13.0635,1232800.0
2015-02-19 13:50:00,16.28,16.3,16.27,16.29,1142500.0,13.0635,13.0795,13.0554,13.0715,1142500.0
2015-02-19 14:00:00,16.29,16.31,16.28,16.3,1025300.0,13.0715,13.0875,13.0635,13.0795,1025300.0
2015-02-19 14:10:00,16.29,16.3,16.29,16.29,620600.0,13.0715,13.0795,13.0715,13.0715,620600.0
2015-02-19 14:20:00,16.29,16.3,16.29,16.29,744800.0,13.0715,13.0795,13.0715,13.0715,744800.0
2015-02-19 14:30:00,16.29,16.32,16.29,16.3,1781000.0,13.0715,13.0955,13.0715,13.0795,1781000.0
2015-02-19 14:40:00,16.3,16.31,16.29,16.3,1075700.0,13.0795,13.0875,13.0715,13.0795,1075700.0
2015-02-19 14:50:00,16.3,16.3,16.28,16.29,736800.0,13.0795,13.0795,13.0635,13.0715,736800.0
2015-02-19 15:00:00,16.28,16.29,16.25,16.25,1389200.0,13.0635,13.0715,13.0394,13.0394,1389200.0
2015-02-19 15:10:00,16.25,16.26,16.24,16.24,1136800.0,13.0394,13.0474,13.0314,13.0314,1136800.0
2015-02-19 15:20:00,16.25,16.26,16.22,16.23,2247400.0,13.0394,13.0474,13.0153,13.0233,2247400.0
2015-02-19 15:30:00,16.23,16.26,16.22,16.23,2074800.0,13.0233,13.0474,13.0153,13.0233,2074800.0
2015-02-19 15:40:00,16.23,16.24,16.21,16.22,2970900.0,13.0233,13.0314,13.0073,13.0153,2970900.0
2015-02-19 15:50:00,16.23,16.23,16.2,16.21,5058300.0,13.0233,13.0233,12.9993,13.0073,5058300.0
2015-02-20 09:30:00,16.14,16.16,16.06,16.08,7355700.0,12.9511,12.9672,12.8869,12.903,7355700.0
2015-02-20 09:40:00,16.08,16.09,16.03,16.04,3089100.0,12.903,12.911,12.8628,12.8709,3089100.0
2015-02-20 09:50:00,16.04,16.06,16.01,16.04,2509300.0,12.8709,12.8869,12.8468,12.8709,2509300.0
2015-02-20 10:00:00,16.04,16.09,16.02,16.06,2852300.0,12.8709,12.911,12.8548,12.8869,2852300.0
2015-02-20 10:10:00,16.07,16.1,16.06,16.09,2131000.0,12.8949,12.919,12.8869,12.911,2131000.0
2015-02-20 10:20:00,16.09,16.11,16.07,16.08,2330300.0,12.911,12.927,12.8949,12.903,2330300.0
2015-02-20 10:30:00,16.08,16.14,16.07,16.14,2018300.0,12.903,12.9511,12.8949,12.9511,2018300.0
2015-02-20 10:40:00,16.13,16.17,16.12,16.14,2344000.0,12.9431,12.9752,12.9351,12.9511,2344000.0
2015-02-20 10:50:00,16.14,16.18,16.13,16.17,1790100.0,12.9511,12.9832,12.9431,12.9752,1790100.0
2015-02-20 11:00:00,16.17,16.2,16.17,16.19,2020700.0,12.9752,12.9993,12.9752,12.9912,2020700.0
2015-02-20 11:10:00,16.2,16.2,16.18,16.19,1888900.0,12.9993,12.9993,12.9832,12.9912,1888900.0
2015-02-20 11:20:00,16.19,16.2,16.18,16.2,1522900.0,12.9912,12.9993,12.9832,12.9993,1522900.0
2015-02-20 11:30:00,16.2,16.23,16.19,16.21,2066200.0,12.9993,13.0233,12.9912,13.0073,2066200.0
2015-02-20 11:40:00,16.21,16.23,16.2,16.21,1156100.0,13.0073,13.0233,12.9993,13.0073,1156100.0
2015-02-20 11:50:00,16.21,16.25,16.21,16.23,1367000.0,13.0073,13.0394,13.0073,13.0233,1367000.0
2015-02-20 12:00:00,16.25,16.25,16.22,16.23,1358200.0,13.0394,13.0394,13.0153,13.0233,1358200.0
2015-02-20 12:10:00,16.23,16.25,16.22,16.24,1333300.0,13.0233,13.0394,13.0153,13.0314,1333300.0
2015-02-20 12:20:00,16.25,16.25,16.22,16.22,1133700.0,13.0394,13.0394,13.0153,13.0153,1133700.0
2015-02-20 12:30:00,16.22,16.28,16.21,16.28,2768100.0,13.0153,13.0635,13.0073,13.0635,2768100.0
2015-02-20 12:40:00,16.28,16.31,16.27,16.29,2408700.0,13.0635,13.0875,13.0554,13.0715,2408700.0
2015-02-20 12:50:00,16.29,16.3,16.28,16.29,1045300.0,13.0715,13.0795,13.0635,13.0715,1045300.0
2015-02-20 13:00:00,16.29,16.3,16.28,16.29,895300.0,13.0715,13.0795,13.0635,13.0715,895300.0
2015-02-20 13:10:00,16.29,16.34,16.28,16.33,1977500.0,13.0715,13.1116,13.0635,13.1036,1977500.0
2015-02-20 13:20:00,16.34,16.35,16.33,16.35,1607800.0,13.1116,13.1196,13.1036,13.1196,1607800.0
2015-02-20 13:30:00,16.34,16.38,16.34,16.37,2027100.0,13.1116,13.1437,13.1116,13.1357,2027100.0
2015-02-20 13:40:00,16.38,16.38,16.36,16.38,1251300.0,13.1437,13.1437,13.1276,13.1437,1251300.0
2015-02-20 13:50:00,16.37,16.4,16.37,16.38,1440100.0,13.1357,13.1597,13.1357,13.1437,1440100.0
2015-02-20 14:00:00,16.39,16.42,16.38,16.42,1634600.0,13.1517,13.1758,13.1437,13.1758,1634600.0
2015-02-20 14:10:00,16.42,16.42,16.39,16.4,1842800.0,13.1758,13.1758,13.1517,13.1597,1842800.0
2015-02-20 14:20:00,16.4,16.43,16.39,16.41,1836600.0,13.1597,13.1838,13.1517,13.1678,1836600.0
2015-02-20 14:30:00,16.41,16.42,16.39,16.39,1315700.0,13.1678,13.1758,13.1517,13.1517,1315700.0
2015-02-20 14:40:00,16.39,16.41,16.37,16.41,1418300.0,13.1517,13.1678,13.1357,13.1678,1418300.0
2015-02-20 14:50:00,16.41,16.43,16.4,16.41,2587500.0,13.1678,13.1838,13.1597,13.1678,2587500.0
2015-02-20 15:00:00,16.42,16.43,16.4,16.43,2238500.0,13.1758,13.1838,13.1597,13.1838,2238500.0
2015-02-20 15:10:00,16.43,16.43,16.39,16.39,1821300.0,13.1838,13.1838,13.1517,13.1517,1821300.0
2015-02-20 15:20:00,16.39,16.42,16.39,16.4,2140200.0,13.1517,13.1758,13.1517,13.1597,2140200.0
2015-02-20 15:30:00,16.4,16.42,16.38,16.4,3147300.0,13.1597,13.1758,13.1437,13.1597,3147300.0
2015-02-20 15:40:00,16.4,16.4,16.36,16.36,3574200.0,13.1597,13.1597,13.1276,13.1276,3574200.0
2015-02-20 15:50:00,16.37,16.37,16.34,16.37,5146800.0,13.1357,13.1357,13.1116,13.1357,5146800.0
2015-02-23 09:30:00,16.32,16.32,16.2,16.23,4687900.0,13.0955,13.0955,12.9993,13.0233,4687900.0
2015-02-23 09:40:00,16.23,16.25,16.18,16.19,3108300.0,13.0233,13.0394,12.9832,12.9912,3108300.0
2015-02-23 09:50:00,16.19,16.23,16.18,16.21,1700000.0,12.9912,13.0233,12.9832,13.0073,1700000.0
2015-02-23 10:00:00,16.21,16.21,16.15,16.15,2839300.0,13.0073,13.0073,12.9591,12.9591,2839300.0
2015-02-23 10:10:00,16.16,16.18,16.15,16.18,1772200.0,12.9672,12.9832,12.9591,12.9832,1772200.0
2015-02-23 10:20:00,16.18,16.2,16.15,16.18,1533800.0,12.9832,12.9993,12.9591,12.9832,1533800.0
2015-02-23 10:30:00,16.18,16.2,16.17,16.2,1124100.0,12.9832,12.9993,12.9752,12.9993,1124100.0
2015-02-23 10:40:00,16.2,16.2,16.16,16.18,1126000.0,12.9993,12.9993,12.9672,12.9832,1126000.0
2015-02-23 10:50:00,16.18,16.23,16.17,16.21,2283500.0,12.9832,13.0233,12.9752,13.0073,2283500.0
2015-02-23 11:00:00,16.21,16.21,16.18,16.19,799300.0,13.0073,13.0073,12.9832,12.9912,799300.0
2015-02-23 11:10:00,16.19,16.19,16.17,16.19,1241800.0,12.9912,12.9912,12.9752,12.9912,1241800.0
2015-02-23 11:20:00,16.18,16.24,16.18,16.23,1966000.0,12.9832,13.0314,12.9832,13.0233,1966000.0
2015-02-23 11:30:00,16.22,16.23,16.21,16.22,1051200.0,13.0153,13.0233,13.0073,13.0153,1051200.0
2015-02-23 11:40:00,16.21,16.22,16.19,16.2,960000.0,13.0073,13.0153,12.9912,12.9993,960000.0
2015-02-23 11:50:00,16.21,16.22,16.19,16.2,1202600.0,13.0073,13.0153,12.9912,12.9993,1202600.0
2015-02-23 12:00:00,16.21,16.21,16.17,16.17,792000.0,13.0073,13.0073,12.9752,12.9752,792000.0
2015-02-23 12:10:00,16.18,16.19,16.17,16.17,846400.0,12.9832,12.9912,12.9752,12.9752,846400.0
2015-02-23 12:20:00,16.18,16.18,16.16,16.17,505700.0,12.9832,12.9832,12.9672,12.9752,505700.0
2015-02-23 12:30:00,16.16,16.17,16.14,16.14,1383700.0,12.9672,12.9752,12.9511,12.9511,1383700.0
2015-02-23 12:40:00,16.15,16.15,16.12,16.13,1538400.0,12.9591,12.9591,12.9351,12.9431,1538400.0
2015-02-23 12:50:00,16.13,16.16,16.12,16.16,572000.0,12.9431,12.9672,12.9351,12.9672,572000.0
2015-02-23 13:00:00,16.16,16.16,16.14,16.14,985800.0,12.9672,12.9672,12.9511,12.9511,985800.0
2015-02-23 13:10:00,16.14,16.16,16.14,16.16,822400.0,12.9511,12.9672,12.9511,12.9672,822400.0
2015-02-23 13:20:00,16.16,16.16,16.13,16.13,728700.0,12.9672,12.9672,12.9431,12.9431,728700.0
2015-02-23 13:30:00,16.13,16.2,16.13,16.2,1575000.0,12.9431,12.9993,12.9431,12.9993,1575000.0
2015-02-23 13:40:00,16.2,16.2,16.16,16.16,828200.0,12.9993,12.9993,12.9672,12.9672,828200.0
2015-02-23 13:50:00,16.18,16.19,16.17,16.19,353400.0,12.9832,12.9912,12.9752,12.9912,353400.0
2015-02-23 14:00:00,16.19,16.19,16.17,16.18,897700.0,12.9912,12.9912,12.9752,12.9832,897700.0
2015-02-23 14:10:00,16.18,16.18,16.15,16.16,1038000.0,12.9832,12.9832,12.9591,12.9672,1038000.0
2015-02-23 14:20:00,16.16,16.19,16.16,16.17,1094500.0,12.9672,12.9912,12.9672,12.9752,1094500.0
2015-02-23 14:30:00,16.16,16.17,16.12,16.12,1538500.0,12.9672,12.9752,12.9351,12.9351,1538500.0
2015-02-23 14:40:00,16.12,16.16,16.11,16.15,1295600.0,12.9351,12.9672,12.927,12.9591,1295600.0
2015-02-23 14:50:00,16.16,16.16,16.14,16.14,1142300.0,12.9672,12.9672,12.9511,12.9511,1142300.0
2015-02-23 15:00:00,16.15,16.15,16.11,16.11,1421500.0,12.9591,12.9591,12.927,12.927,1421500.0
2015-02-23 15:10:00,16.11,16.12,16.1,16.11,1858200.0,12.927,12.9351,12.919,12.927,1858200.0
2015-02-23 15:20:00,16.11,16.13,16.1,16.13,2314400.0,12.927,12.9431,12.919,12.9431,2314400.0
2015-02-23 15:30:00,16.13,16.13,16.1,16.12,3696100.0,12.9431,12.9431,12.919,12.9351,3696100.0
2015-02-23 15:40:00,16.11,16.13,16.1,16.12,3327400.0,12.927,12.9431,12.919,12.9351,3327400.0
2015-02-23 15:50:00,16.12,16.19,16.11,16.18,6357900.0,12.9351,12.9912,12.927,12.9832,6357900.0
2015-02-24 09:30:00,16.26,16.38,16.25,16.28,4354400.0,13.0474,13.1437,13.0394,13.0635,4354400.0
2015-02-24 09:40:00,16.28,16.36,16.26,16.35,2514000.0,13.0635,13.1276,13.0474,13.1196,2514000.0
2015-02-24 09:50:00,16.35,16.38,16.33,16.36,2154600.0,13.1196,13.1437,13.1036,13.1276,2154600.0
2015-02-24 10:00:00,16.36,16.42,16.3,16.41,3768500.0,13.1276,13.1758,13.0795,13.1678,3768500.0
2015-02-24 10:10:00,16.42,16.47,16.41,16.45,3800100.0,13.1758,13.2159,13.1678,13.1999,3800100.0
2015-02-24 10:20:00,16.46,16.55,16.45,16.52,4175600.0,13.2079,13.2801,13.1999,13.256,4175600.0
2015-02-24 10:30:00,16.53,16.54,16.46,16.48,2758300.0,13.2641,13.2721,13.2079,13.2239,2758300.0
2015-02-24 10:40:00,16.48,16.5,16.44,16.45,3040600.0,13.2239,13.24,13.1918,13.1999,3040600.0
2015-02-24 10:50:00,16.45,16.46,16.43,16.43,1530700.0,13.1999,13.2079,13.1838,13.1838,1530700.0
2015-02-24 11:00:00,16.43,16.45,16.41,16.43,1706200.0,13.1838,13.1999,13.1678,13.1838,1706200.0
2015-02-24 11:10:00,16.43,16.49,16.42,16.45,1549300.0,13.1838,13.232,13.1758,13.1999,1549300.0
2015-02-24 11:20:00,16.45,16.46,16.42,16.45,992600.0,13.1999,13.2079,13.1758,13.1999,992600.0
2015-02-24 11:30:00,16.44,16.47,16.44,16.46,1227200.0,13.1918,13.2159,13.1918,13.2079,1227200.0
2015-02-24 11:40:00,16.46,16.48,16.45,16.46,1221200.0,13.2079,13.2239,13.1999,13.2079,1221200.0
2015-02-24 11:50:00,16.46,16.49,16.46,16.47,1046400.0,13.2079,13.232,13.2079,13.2159,1046400.0
2015-02-24 12:00:00,16.47,16.48,16.45,16.46,1136600.0,13.2159,13.2239,13.1999,13.2079,1136600.0
2015-02-24 12:10:00,16.46,16.47,16.42,16.43,1197600.0,13.2079,13.2159,13.1758,13.1838,1197600.0
2015-02-24 12:20:00,16.42,16.44,16.42,16.42,1201400.0,13.1758,13.1918,13.1758,13.1758,1201400.0
2015-02-24 12:30:00,16.42,16.44,16.38,16.39,2167800.0,13.1758,13.1918,13.1437,13.1517,2167800.0
2015-02-24 12:40:00,16.39,16.46,16.38,16.46,1513500.0,13.1517,13.2079,13.1437,13.2079,1513500.0
2015-02-24 12:50:00,16.46,16.48,16.44,16.46,1790600.0,13.2079,13.2239,13.1918,13.2079,1790600.0
2015-02-24 13:00:00,16.46,16.47,16.43,16.46,778800.0,13.2079,13.2159,13.1838,13.2079,778800.0
2015-02-24 13:10:00,16.46,16.47,16.45,16.47,637200.0,13.2079,13.2159,13.1999,13.2159,637200.0
2015-02-24 13:20:00,16.46,16.47,16.44,16.45,800600.0,13.2079,13.2159,13.1918,13.1999,800600.0
2015-02-24 13:30:00,16.45,16.47,16.44,16.45,1041000.0,13.1999,13.2159,13.1918,13.1999,1041000.0
2015-02-24 13:40:00,16.45,16.46,16.44,16.44,614100.0,13.1999,13.2079,13.1918,13.1918,614100.0
2015-02-24 13:50:00,16.44,16.45,16.43,16.44,702300.0,13.1918,13.1999,13.1838,13.1918,702300.0
2015-02-24 14:00:00,16.44,16.45,16.43,16.43,683500.0,13.1918,13.1999,13.1838,13.1838,683500.0
2015-02-24 14:10:00,16.43,16.44,16.42,16.42,653000.0,13.1838,13.1918,13.1758,13.1758,653000.0
2015-02-24 14:20:00,16.43,16.45,16.42,16.43,973800.0,13.1838,13.1999,13.1758,13.1838,973800.0
2015-02-24 14:30:00,16.43,16.44,16.42,16.44,1624100.0,13.1838,13.1918,13.1758,13.1918,1624100.0
2015-02-24 14:40:00,16.43,16.45,16.42,16.42,1077500.0,13.1838,13.1999,13.1758,13.1758,1077500.0
2015-02-24 14:50:00,16.42,16.45,16.41,16.45,1083900.0,13.1758,13.1999,13.1678,13.1999,1083900.0
2015-02-24 15:00:00,16.44,16.45,16.42,16.44,1344900.0,13.1918,13.1999,13.1758,13.1918,1344900.0
2015-02-24 15:10:00,16.43,16.44,16.42,16.44,1245800.0,13.1838,13.1918,13.1758,13.1918,1245800.0
2015-02-24 15:20:00,16.44,16.44,16.43,16.43,912100.0,13.1918,13.1918,13.1838,13.1838,912100.0
2015-02-24 15:30:00,16.43,16.44,16.43,16.43,700200.0,13.1838,13.1918,13.1838,13.1838,700200.0
2015-02-24 15:40:00,16.44,16.45,16.41,16.41,3017800.0,13.1918,13.1999,13.1678,13.1678,3017800.0
2015-02-24 15:50:00,16.41,16.43,16.38,16.39,5724100.0,13.1678,13.1838,13.1437,13.1517,5724100.0
2015-02-25 09:30:00,16.37,16.43,16.35,16.41,2581500.0,13.1357,13.1838,13.1196,13.1678,2581500.0
2015-02-25 09:40:00,16.4,16.41,16.34,16.37,1620000.0,13.1597,13.1678,13.1116,13.1357,1620000.0
2015-02-25 09:50:00,16.37,16.37,16.32,16.36,1412600.0,13.1357,13.1357,13.0955,13.1276,1412600.0
2015-02-25 10:00:00,16.36,16.38,16.34,16.38,2016500.0,13.1276,13.1437,13.1116,13.1437,2016500.0
2015-02-25 10:10:00,16.38,16.41,16.35,16.41,1704500.0,13.1437,13.1678,13.1196,13.1678,1704500.0
2015-02-25 10:20:00,16.41,16.43,16.37,16.37,1647100.0,13.1678,13.1838,13.1357,13.1357,1647100.0
2015-02-25 10:30:00,16.38,16.4,16.36,16.37,1810600.0,13.1437,13.1597,13.1276,13.1357,1810600.0
2015-02-25 10:40:00,16.36,16.37,16.34,16.35,1493600.0,13.1276,13.1357,13.1116,13.1196,1493600.0
2015-02-25 10:50:00,16.35,16.37,16.34,16.36,976400.0,13.1196,13.1357,13.1116,13.1276,976400.0
2015-02-25 11:00:00,16.36,16.38,16.35,16.36,1229500.0,13.1276,13.1437,13.1196,13.1276,1229500.0
2015-02-25 11:10:00,16.37,16.38,16.35,16.38,848500.0,13.1357,13.1437,13.1196,13.1437,848500.0
2015-02-25 11:20:00,16.38,16.38,16.35,16.36,527300.0,13.1437,13.1437,13.1196,13.1276,527300.0
2015-02-25 11:30:00,16.36,16.37,16.35,16.35,888300.0,13.1276,13.1357,13.1196,13.1196,888300.0
2015-02-25 11:40:00,16.35,16.36,16.34,16.36,933600.0,13.1196,13.1276,13.1116,13.1276,933600.0
2015-02-25 11:50:00,16.36,16.42,16.35,16.41,1593700.0,13.1276,13.1758,13.1196,13.1678,1593700.0
2015-02-25 12:00:00,16.4,16.42,16.38,16.4,1832100.0,13.1597,13.1758,13.1437,13.1597,1832100.0
2015-02-25 12:10:00,16.4,16.43,16.4,16.43,631400.0,13.1597,13.1838,13.1597,13.1838,631400.0
2015-02-25 12:20:00,16.43,16.43,16.41,16.42,792100.0,13.1838,13.1838,13.1678,13.1758,792100.0
2015-02-25 12:30:00,16.41,16.43,16.41,16.41,423500.0,13.1678,13.1838,13.1678,13.1678,423500.0
2015-02-25 12:40:00,16.41,16.43,16.4,16.4,592300.0,13.1678,13.1838,13.1597,13.1597,592300.0
2015-02-25 12:50:00,16.41,16.41,16.39,16.41,771500.0,13.1678,13.1678,13.1517,13.1678,771500.0
2015-02-25 13:00:00,16.4,16.42,16.4,16.42,644500.0,13.1597,13.1758,13.1597,13.1758,644500.0
2015-02-25 13:10:00,16.42,16.43,16.41,16.41,892300.0,13.1758,13.1838,13.1678,13.1678,892300.0
2015-02-25 13:20:00,16.41,16.43,16.41,16.42,771000.0,13.1678,13.1838,13.1678,13.1758,771000.0
2015-02-25 13:30:00,16.42,16.49,16.42,16.48,1830900.0,13.1758,13.232,13.1758,13.2239,1830900.0
2015-02-25 13:40:00,16.48,16.49,16.45,16.48,1303900.0,13.2239,13.232,13.1999,13.2239,1303900.0
2015-02-25 13:50:00,16.48,16.5,16.48,16.49,571700.0,13.2239,13.24,13.2239,13.232,571700.0
2015-02-25 14:00:00,16.5,16.5,16.47,16.49,1712200.0,13.24,13.24,13.2159,13.232,1712200.0
2015-02-25 14:10:00,16.49,16.5,16.48,16.5,1041100.0,13.232,13.24,13.2239,13.24,1041100.0
2015-02-25 14:20:00,16.5,16.5,16.48,16.48,1186800.0,13.24,13.24,13.2239,13.2239,1186800.0
2015-02-25 14:30:00,16.48,16.49,16.45,16.45,1328300.0,13.2239,13.232,13.1999,13.1999,1328300.0
2015-02-25 14:40:00,16.45,16.47,16.44,16.46,1505600.0,13.1999,13.2159,13.1918,13.2079,1505600.0
2015-02-25 14:50:00,16.46,16.47,16.44,16.46,1169400.0,13.2079,13.2159,13.1918,13.2079,1169400.0
2015-02-25 15:00:00,16.46,16.47,16.44,16.45,1932300.0,13.2079,13.2159,13.1918,13.1999,1932300.0
2015-02-25 15:10:00,16.45,16.47,16.44,16.46,1643200.0,13.1999,13.2159,13.1918,13.2079,1643200.0
2015-02-25 15:20:00,16.46,16.47,16.44,16.44,1359500.0,13.2079,13.2159,13.1918,13.1918,1359500.0
2015-02-25 15:30:00,16.45,16.47,16.44,16.46,2194500.0,13.1999,13.2159,13.1918,13.2079,2194500.0
2015-02-25 15:40:00,16.46,16.48,16.45,16.48,1537800.0,13.2079,13.2239,13.1999,13.2239,1537800.0
2015-02-25 15:50:00,16.48,16.5,16.46,16.49,3842700.0,13.2239,13.24,13.2079,13.232,3842700.0
2015-02-26 09:30:00,16.42,16.44,16.28,16.35,6371600.0,13.1758,13.1918,13.0635,13.1196,6371600.0
2015-02-26 09:40:00,16.35,16.43,16.34,16.39,3636700.0,13.1196,13.1838,13.1116,13.1517,3636700.0
2015-02-26 09:50:00,16.39,16.39,16.28,16.29,3859800.0,13.1517,13.1517,13.0635,13.0715,3859800.0
2015-02-26 10:00:00,16.3,16.32,16.26,16.29,3521700.0,13.0795,13.0955,13.0474,13.0715,3521700.0
2015-02-26 10:10:00,16.29,16.31,16.28,16.3,1497700.0,13.0715,13.0875,13.0635,13.0795,1497700.0
2015-02-26 10:20:00,16.3,16.31,16.27,16.27,1678000.0,13.0795,13.0875,13.0554,13.0554,1678000.0
2015-02-26 10:30:00,16.27,16.3,16.25,16.29,3317000.0,13.0554,13.0795,13.0394,13.0715,3317000.0
2015-02-26 10:40:00,16.29,16.29,16.26,16.27,1460500.0,13.0715,13.0715,13.0474,13.0554,1460500.0
2015-02-26 10:50:00,16.26,16.28,16.25,16.28,3272900.0,13.0474,13.0635,13.0394,13.0635,3272900.0
2015-02-26 11:00:00,16.28,16.32,16.27,16.28,2947800.0,13.0635,13.0955,13.0554,13.0635,2947800.0
2015-02-26 11:10:00,16.29,16.29,16.23,16.27,3655500.0,13.0715,13.0715,13.0233,13.0554,3655500.0
2015-02-26 11:20:00,16.28,16.28,16.23,16.23,1647700.0,13.0635,13.0635,13.0233,13.0233,1647700.0
2015-02-26 11:30:00,16.23,16.26,16.22,16.23,1969300.0,13.0233,13.0474,13.0153,13.0233,1969300.0
2015-02-26 11:40:00,16.23,16.23,16.21,16.23,1273400.0,13.0233,13.0233,13.0073,13.0233,1273400.0
2015-02-26 11:50:00,16.23,16.23,16.15,16.16,3564100.0,13.0233,13.0233,12.9591,12.9672,3564100.0
2015-02-26 12:00:00,16.17,16.19,16.16,16.17,2116200.0,12.9752,12.9912,12.9672,12.9752,2116200.0
2015-02-26 12:10:00,16.18,16.18,16.15,16.15,3211300.0,12.9832,12.9832,12.9591,12.9591,3211300.0
2015-02-26 12:20:00,16.16,16.16,16.13,16.15,2303700.0,12.9672,12.9672,12.9431,12.9591,2303700.0
2015-02-26 12:30:00,16.14,16.15,16.12,16.14,1690400.0,12.9511,12.9591,12.9351,12.9511,1690400.0
2015-02-26 12:40:00,16.13,16.16,16.08,16.15,4910300.0,12.9431,12.9672,12.903,12.9591,4910300.0
2015-02-26 12:50:00,16.15,16.17,16.12,16.13,2016400.0,12.9591,12.9752,12.9351,12.9431,2016400.0
2015-02-26 13:00:00,16.13,16.16,16.12,16.15,1369800.0,12.9431,12.9672,12.9351,12.9591,1369800.0
2015-02-26 13:10:00,16.15,16.16,16.14,16.14,1321400.0,12.9591,12.9672,12.9511,12.9511,1321400.0
2015-02-26 13:20:00,16.14,16.15,16.1,16.11,2343500.0,12.9511,12.9591,12.919,12.927,2343500.0
2015-02-26 13:30:00,16.1,16.11,16.08,16.08,2758200.0,12.919,12.927,12.903,12.903,2758200.0
2015-02-26 13:40:00,16.08,16.09,16.02,16.03,4270200.0,12.903,12.911,12.8548,12.8628,4270200.0
2015-02-26 13:50:00,16.03,16.04,15.96,16.01,7018700.0,12.8628,12.8709,12.8067,12.8468,7018700.0
2015-02-26 14:00:00,16.01,16.03,16.0,16.01,3690400.0,12.8468,12.8628,12.8388,12.8468,3690400.0
2015-02-26 14:10:00,16.0,16.01,15.97,16.01,4446200.0,12.8388,12.8468,12.8147,12.8468,4446200.0
2015-02-26 14:20:00,16.0,16.05,16.0,16.01,2644400.0,12.8388,12.8789,12.8388,12.8468,2644400.0
2015-02-26 14:30:00,16.02,16.02,15.98,16.0,4839600.0,12.8548,12.8548,12.8227,12.8388,4839600.0
2015-02-26 14:40:00,16.0,16.01,15.96,15.96,4165600.0,12.8388,12.8468,12.8067,12.8067,4165600.0
2015-02-26 14:50:00,15.97,16.01,15.96,15.99,3998300.0,12.8147,12.8468,12.8067,12.8307,3998300.0
2015-02-26 15:00:00,15.99,16.0,15.97,15.98,5102900.0,12.8307,12.8388,12.8147,12.8227,5102900.0
2015-02-26 15:10:00,15.99,16.02,15.98,16.01,3033200.0,12.8307,12.8548,12.8227,12.8468,3033200.0
2015-02-26 15:20:00,16.01,16.02,15.99,16.0,3794700.0,12.8468,12.8548,12.8307,12.8388,3794700.0
2015-02-26 15:30:00,16.01,16.03,15.99,16.03,4360600.0,12.8468,12.8628,12.8307,12.8628,4360600.0
2015-02-26 15:40:00,16.03,16.05,16.01,16.02,4149800.0,12.8628,12.8789,12.8468,12.8548,4149800.0
2015-02-26 15:50:00,16.02,16.04,16.01,16.04,6971500.0,12.8548,12.8709,12.8468,12.8709,6971500.0
2015-02-27 09:30:00,15.78,15.83,15.62,15.71,19514800.0,12.6622,12.7024,12.5339,12.6061,19514800.0
2015-02-27 09:40:00,15.7,15.77,15.68,15.71,7298900.0,12.598,12.6542,12.582,12.6061,7298900.0
2015-02-27 09:50:00,15.71,15.82,15.7,15.75,6103000.0,12.6061,12.6943,12.598,12.6382,6103000.0
2015-02-27 10:00:00,15.75,15.82,15.74,15.78,4163400.0,12.6382,12.6943,12.6301,12.6622,4163400.0
2015-02-27 10:10:00,15.78,15.78,15.71,15.75,3580500.0,12.6622,12.6622,12.6061,12.6382,3580500.0
2015-02-27 10:20:00,15.75,15.76,15.73,15.76,5144400.0,12.6382,12.6462,12.6221,12.6462,5144400.0
2015-02-27 10:30:00,15.76,15.77,15.71,15.73,3967600.0,12.6462,12.6542,12.6061,12.6221,3967600.0
2015-02-27 10:40:00,15.74,15.79,15.72,15.79,2831800.0,12.6301,12.6703,12.6141,12.6703,2831800.0
2015-02-27 10:50:00,15.79,15.8,15.74,15.75,3659400.0,12.6703,12.6783,12.6301,12.6382,3659400.0
2015-02-27 11:00:00,15.75,15.75,15.72,15.75,2795400.0,12.6382,12.6382,12.6141,12.6382,2795400.0
2015-02-27 11:10:00,15.75,15.77,15.74,15.76,2801400.0,12.6382,12.6542,12.6301,12.6462,2801400.0
2015-02-27 11:20:00,15.76,15.77,15.74,15.75,2327600.0,12.6462,12.6542,12.6301,12.6382,2327600.0
2015-02-27 11:30:00,15.75,15.77,15.75,15.76,1945500.0,12.6382,12.6542,12.6382,12.6462,1945500.0
2015-02-27 11:40:00,15.75,15.76,15.72,15.73,2208800.0,12.6382,12.6462,12.6141,12.6221,2208800.0
2015-02-27 11:50:00,15.73,15.75,15.72,15.75,1278500.0,12.6221,12.6382,12.6141,12.6382,1278500.0
2015-02-27 12:00:00,15.75,15.76,15.74,15.76,1199000.0,12.6382,12.6462,12.6301,12.6462,1199000.0
2015-02-27 12:10:00,15.76,15.77,15.75,15.76,834700.0,12.6462,12.6542,12.6382,12.6462,834700.0
2015-02-27 12:20:00,15.76,15.78,15.75,15.78,1321400.0,12.6462,12.6622,12.6382,12.6622,1321400.0
2015-02-27 12:30:00,15.78,15.79,15.77,15.79,724400.0,12.6622,12.6703,12.6542,12.6703,724400.0
2015-02-27 12:40:00,15.79,15.82,15.78,15.81,2470600.0,12.6703,12.6943,12.6622,12.6863,2470600.0
2015-02-27 12:50:00,15.8,15.82,15.79,15.82,1402800.0,12.6783,12.6943,12.6703,12.6943,1402800.0
2015-02-27 13:00:00,15.82,15.85,15.81,15.84,2007900.0,12.6943,12.7184,12.6863,12.7104,2007900.0
2015-02-27 13:10:00,15.85,15.85,15.83,15.84,1481700.0,12.7184,12.7184,12.7024,12.7104,1481700.0
2015-02-27 13:20:00,15.84,15.84,15.81,15.84,1233600.0,12.7104,12.7104,12.6863,12.7104,1233600.0
2015-02-27 13:30:00,15.83,15.86,15.82,15.84,1590100.0,12.7024,12.7264,12.6943,12.7104,1590100.0
2015-02-27 13:40:00,15.84,15.86,15.83,15.85,1804700.0,12.7104,12.7264,12.7024,12.7184,1804700.0
2015-02-27 13:50:00,15.84,15.86,15.84,15.85,1165100.0,12.7104,12.7264,12.7104,12.7184,1165100.0
2015-02-27 14:00:00,15.85,15.88,15.84,15.86,1442700.0,12.7184,12.7425,12.7104,12.7264,1442700.0
2015-02-27 14:10:00,15.86,15.86,15.84,15.86,922100.0,12.7264,12.7264,12.7104,12.7264,922100.0
2015-02-27 14:20:00,15.86,15.88,15.85,15.87,1069900.0,12.7264,12.7425,12.7184,12.7345,1069900.0
2015-02-27 14:30:00,15.87,15.88,15.82,15.83,1376800.0,12.7345,12.7425,12.6943,12.7024,1376800.0
2015-02-27 14:40:00,15.83,15.84,15.8,15.81,2194400.0,12.7024,12.7104,12.6783,12.6863,2194400.0
2015-02-27 14:50:00,15.81,15.83,15.8,15.82,796200.0,12.6863,12.7024,12.6783,12.6943,796200.0
2015-02-27 15:00:00,15.83,15.83,15.79,15.81,2685800.0,12.7024,12.7024,12.6703,12.6863,2685800.0
2015-02-27 15:10:00,15.81,15.82,15.79,15.81,1635500.0,12.6863,12.6943,12.6703,12.6863,1635500.0
2015-02-27 15:20:00,15.82,15.83,15.8,15.83,2305400.0,12.6943,12.7024,12.6783,12.7024,2305400.0
2015-02-27 15:30:00,15.83,15.83,15.8,15.82,1751300.0,12.7024,12.7024,12.6783,12.6943,1751300.0
2015-02-27 15:40:00,15.82,15.85,15.8,15.84,3186600.0,12.6943,12.7184,12.6783,12.7104,3186600.0
2015-02-27 15:50:00,15.85,15.85,15.8,15.8,6987000.0,12.7184,12.7184,12.6783,12.6783,6987000.0
2015-03-02 09:30:00,15.79,15.88,15.71,15.85,4049600.0,12.6703,12.7425,12.6061,12.7184,4049600.0
2015-03-02 09:40:00,15.84,15.88,15.81,15.87,2094300.0,12.7104,12.7425,12.6863,12.7345,2094300.0
2015-03-02 09:50:00,15.87,15.88,15.82,15.83,2569900.0,12.7345,12.7425,12.6943,12.7024,2569900.0
2015-03-02 10:00:00,15.84,15.85,15.8,15.84,2258200.0,12.7104,12.7184,12.6783,12.7104,2258200.0
2015-03-02 10:10:00,15.84,15.86,15.81,15.84,2217600.0,12.7104,12.7264,12.6863,12.7104,2217600.0
2015-03-02 10:20:00,15.84,15.93,15.83,15.92,2668300.0,12.7104,12.7826,12.7024,12.7746,2668300.0
2015-03-02 10:30:00,15.93,16.0,15.92,15.97,2748700.0,12.7826,12.8388,12.7746,12.8147,2748700.0
2015-03-02 10:40:00,15.98,16.02,15.96,15.98,2457800.0,12.8227,12.8548,12.8067,12.8227,2457800.0
2015-03-02 10:50:00,15.97,16.0,15.96,15.98,1387100.0,12.8147,12.8388,12.8067,12.8227,1387100.0
2015-03-02 11:00:00,15.98,15.99,15.91,15.94,3404300.0,12.8227,12.8307,12.7666,12.7906,3404300.0
2015-03-02 11:10:00,15.94,15.94,15.91,15.93,1413500.0,12.7906,12.7906,12.7666,12.7826,1413500.0
2015-03-02 11:20:00,15.92,15.94,15.92,15.94,1438700.0,12.7746,12.7906,12.7746,12.7906,1438700.0
2015-03-02 11:30:00,15.94,15.98,15.93,15.98,2276200.0,12.7906,12.8227,12.7826,12.8227,2276200.0
2015-03-02 11:40:00,15.98,15.98,15.95,15.96,1630300.0,12.8227,12.8227,12.7987,12.8067,1630300.0
2015-03-02 11:50:00,15.95,15.98,15.95,15.97,930700.0,12.7987,12.8227,12.7987,12.8147,930700.0
2015-03-02 12:00:00,15.98,15.99,15.97,15.98,1353700.0,12.8227,12.8307,12.8147,12.8227,1353700.0
2015-03-02 12:10:00,15.98,15.98,15.91,15.92,1293200.0,12.8227,12.8227,12.7666,12.7746,1293200.0
2015-03-02 12:20:00,15.92,15.92,15.89,15.9,762100.0,12.7746,12.7746,12.7505,12.7585,762100.0
2015-03-02 12:30:00,15.9,15.93,15.89,15.92,1203900.0,12.7585,12.7826,12.7505,12.7746,1203900.0
2015-03-02 12:40:00,15.92,15.93,15.91,15.93,542100.0,12.7746,12.7826,12.7666,12.7826,542100.0
2015-03-02 12:50:00,15.93,15.94,15.92,15.93,626700.0,12.7826,12.7906,12.7746,12.7826,626700.0
2015-03-02 13:00:00,15.93,15.94,15.92,15.93,645800.0,12.7826,12.7906,12.7746,12.7826,645800.0
2015-03-02 13:10:00,15.92,15.94,15.92,15.93,558300.0,12.7746,12.7906,12.7746,12.7826,558300.0
2015-03-02 13:20:00,15.94,15.96,15.93,15.95,718000.0,12.7906,12.8067,12.7826,12.7987,718000.0
2015-03-02 13:30:00,15.95,15.98,15.94,15.98,984600.0,12.7987,12.8227,12.7906,12.8227,984600.0
2015-03-02 13:40:00,15.98,16.0,15.97,15.98,917500.0,12.8227,12.8388,12.8147,12.8227,917500.0
2015-03-02 13:50:00,15.98,15.99,15.96,15.97,1247800.0,12.8227,12.8307,12.8067,12.8147,1247800.0
2015-03-02 14:00:00,15.97,15.99,15.95,15.98,1351500.0,12.8147,12.8307,12.7987,12.8227,1351500.0
2015-03-02 14:10:00,15.98,16.0,15.97,15.99,1099000.0,12.8227,12.8388,12.8147,12.8307,1099000.0
2015-03-02 14:20:00,15.99,16.03,15.98,16.01,2536100.0,12.8307,12.8628,12.8227,12.8468,2536100.0
2015-03-02 14:30:00,16.01,16.02,15.98,15.98,937700.0,12.8468,12.8548,12.8227,12.8227,937700.0
2015-03-02 14:40:00,15.99,16.01,15.98,16.01,2139500.0,12.8307,12.8468,12.8227,12.8468,2139500.0
2015-03-02 14:50:00,16.01,16.03,16.0,16.02,1063700.0,12.8468,12.8628,12.8388,12.8548,1063700.0
2015-03-02 15:00:00,16.02,16.03,15.98,16.01,1579400.0,12.8548,12.8628,12.8227,12.8468,1579400.0
2015-03-02 15:10:00,16.0,16.03,16.0,16.03,1469500.0,12.8388,12.8628,12.8388,12.8628,1469500.0
2015-03-02 15:20:00,16.03,16.03,16.0,16.02,1206000.0,12.8628,12.8628,12.8388,12.8548,1206000.0
2015-03-02 15:30:00,16.02,16.02,15.98,16.0,2956200.0,12.8548,12.8548,12.8227,12.8388,2956200.0
2015-03-02 15:40:00,15.99,16.02,15.99,16.0,2059600.0,12.8307,12.8548,12.8307,12.8388,2059600.0
2015-03-02 15:50:00,15.99,16.01,15.99,16.01,3899400.0,12.8307,12.8468,12.8307,12.8468,3899400.0
2015-03-03 09:30:00,16.03,16.09,15.98,16.07,4080100.0,12.8628,12.911,12.8227,12.8949,4080100.0
2015-03-03 09:40:00,16.07,16.09,16.02,16.07,2968200.0,12.8949,12.911,12.8548,12.8949,2968200.0
2015-03-03 09:50:00,16.07,16.08,16.03,16.05,2382900.0,12.8949,12.903,12.8628,12.8789,2382900.0
2015-03-03 10:00:00,16.05,16.08,16.04,16.07,2040600.0,12.8789,12.903,12.8709,12.8949,2040600.0
2015-03-03 10:10:00,16.08,16.09,16.05,16.08,1456700.0,12.903,12.911,12.8789,12.903,1456700.0
2015-03-03 10:20:00,16.09,16.09,16.07,16.09,1563000.0,12.911,12.911,12.8949,12.911,1563000.0
2015-03-03 10:30:00,16.09,16.12,16.07,16.12,2067000.0,12.911,12.9351,12.8949,12.9351,2067000.0
2015-03-03 10:40:00,16.12,16.15,16.11,16.11,2332200.0,12.9351,12.9591,12.927,12.927,2332200.0
2015-03-03 10:50:00,16.11,16.13,16.1,16.1,1538800.0,12.927,12.9431,12.919,12.919,1538800.0
2015-03-03 11:00:00,16.11,16.12,16.09,16.11,1348200.0,12.927,12.9351,12.911,12.927,1348200.0
2015-03-03 11:10:00,16.11,16.12,16.1,16.1,1062800.0,12.927,12.9351,12.919,12.919,1062800.0
2015-03-03 11:20:00,16.1,16.12,16.08,16.1,1085600.0,12.919,12.9351,12.903,12.919,1085600.0
2015-03-03 11:30:00,16.1,16.11,16.06,16.07,1679600.0,12.919,12.927,12.8869,12.8949,1679600.0
2015-03-03 11:40:00,16.06,16.07,16.0,16.02,2300400.0,12.8869,12.8949,12.8388,12.8548,2300400.0
2015-03-03 11:50:00,16.02,16.06,16.01,16.03,1336200.0,12.8548,12.8869,12.8468,12.8628,1336200.0
2015-03-03 12:00:00,16.03,16.04,16.0,16.01,967000.0,12.8628,12.8709,12.8388,12.8468,967000.0
2015-03-03 12:10:00,16.02,16.04,16.01,16.02,666900.0,12.8548,12.8709,12.8468,12.8548,666900.0
2015-03-03 12:20:00,16.02,16.03,15.98,15.99,1031700.0,12.8548,12.8628,12.8227,12.8307,1031700.0
2015-03-03 12:30:00,15.99,15.99,15.98,15.98,432500.0,12.8307,12.8307,12.8227,12.8227,432500.0
2015-03-03 12:40:00,15.98,15.99,15.96,15.96,1281600.0,12.8227,12.8307,12.8067,12.8067,1281600.0
2015-03-03 12:50:00,15.97,16.0,15.96,16.0,1341300.0,12.8147,12.8388,12.8067,12.8388,1341300.0
2015-03-03 13:00:00,16.0,16.01,15.99,15.99,604100.0,12.8388,12.8468,12.8307,12.8307,604100.0
2015-03-03 13:10:00,15.99,16.0,15.96,15.96,874900.0,12.8307,12.8388,12.8067,12.8067,874900.0
2015-03-03 13:20:00,15.96,16.03,15.96,16.03,1420200.0,12.8067,12.8628,12.8067,12.8628,1420200.0
2015-03-03 13:30:00,16.03,16.04,16.01,16.02,1066100.0,12.8628,12.8709,12.8468,12.8548,1066100.0
2015-03-03 13:40:00,16.02,16.04,16.0,16.04,739700.0,12.8548,12.8709,12.8388,12.8709,739700.0
2015-03-03 13:50:00,16.04,16.05,16.03,16.04,933500.0,12.8709,12.8789,12.8628,12.8709,933500.0
2015-03-03 14:00:00,16.04,16.07,16.03,16.07,728600.0,12.8709,12.8949,12.8628,12.8949,728600.0
2015-03-03 14:10:00,16.07,16.09,16.06,16.09,918500.0,12.8949,12.911,12.8869,12.911,918500.0
2015-03-03 14:20:00,16.09,16.12,16.08,16.12,1710700.0,12.911,12.9351,12.903,12.9351,1710700.0
2015-03-03 14:30:00,16.11,16.12,16.09,16.1,929500.0,12.927,12.9351,12.911,12.919,929500.0
2015-03-03 14:40:00,16.11,16.11,16.06,16.07,1646600.0,12.927,12.927,12.8869,12.8949,1646600.0
2015-03-03 14:50:00,16.06,16.08,16.06,16.07,716900.0,12.8869,12.903,12.8869,12.8949,716900.0
2015-03-03 15:00:00,16.07,16.1,16.07,16.09,1079900.0,12.8949,12.919,12.8949,12.911,1079900.0
2015-03-03 15:10:00,16.08,16.09,16.04,16.05,2336800.0,12.903,12.911,12.8709,12.8789,2336800.0
2015-03-03 15:20:00,16.05,16.07,16.04,16.04,1464600.0,12.8789,12.8949,12.8709,12.8709,1464600.0
2015-03-03 15:30:00,16.05,16.06,16.03,16.04,1236100.0,12.8789,12.8869,12.8628,12.8709,1236100.0
2015-03-03 15:40:00,16.03,16.04,16.02,16.04,1799500.0,12.8628,12.8709,12.8548,12.8709,1799500.0
2015-03-03 15:50:00,16.03,16.06,16.03,16.05,3363000.0,12.8628,12.8869,12.8628,12.8789,3363000.0
2015-03-04 09:30:00,15.96,15.98,15.88,15.92,4409700.0,12.8471,12.8632,12.7827,12.8149,4409700.0
2015-03-04 09:40:00,15.92,15.94,15.85,15.87,3442900.0,12.8149,12.831,12.7586,12.7747,3442900.0
2015-03-04 09:50:00,15.87,15.93,15.84,15.93,2628300.0,12.7747,12.823,12.7505,12.823,2628300.0
2015-03-04 10:00:00,15.92,15.93,15.88,15.88,2128700.0,12.8149,12.823,12.7827,12.7827,2128700.0
2015-03-04 10:10:00,15.88,15.89,15.84,15.84,2136500.0,12.7827,12.7908,12.7505,12.7505,2136500.0
2015-03-04 10:20:00,15.84,15.87,15.81,15.84,2931600.0,12.7505,12.7747,12.7264,12.7505,2931600.0
2015-03-04 10:30:00,15.83,15.84,15.81,15.83,2698200.0,12.7425,12.7505,12.7264,12.7425,2698200.0
2015-03-04 10:40:00,15.82,15.83,15.76,15.77,2768800.0,12.7344,12.7425,12.6861,12.6942,2768800.0
2015-03-04 10:50:00,15.77,15.81,15.76,15.79,1888600.0,12.6942,12.7264,12.6861,12.7103,1888600.0
2015-03-04 11:00:00,15.79,15.81,15.78,15.79,2033000.0,12.7103,12.7264,12.7022,12.7103,2033000.0
2015-03-04 11:10:00,15.79,15.82,15.78,15.8,2226200.0,12.7103,12.7344,12.7022,12.7183,2226200.0
2015-03-04 11:20:00,15.81,15.81,15.79,15.8,1429300.0,12.7264,12.7264,12.7103,12.7183,1429300.0
2015-03-04 11:30:00,15.81,15.89,15.79,15.87,6920900.0,12.7264,12.7908,12.7103,12.7747,6920900.0
2015-03-04 11:40:00,15.87,15.89,15.85,15.85,1775200.0,12.7747,12.7908,12.7586,12.7586,1775200.0
2015-03-04 11:50:00,15.85,15.86,15.83,15.84,761900.0,12.7586,12.7666,12.7425,12.7505,761900.0
2015-03-04 12:00:00,15.84,15.85,15.82,15.83,806400.0,12.7505,12.7586,12.7344,12.7425,806400.0
2015-03-04 12:10:00,15.83,15.89,15.83,15.86,1061200.0,12.7425,12.7908,12.7425,12.7666,1061200.0
2015-03-04 12:20:00,15.86,15.87,15.85,15.86,433800.0,12.7666,12.7747,12.7586,12.7666,433800.0
2015-03-04 12:30:00,15.87,15.88,15.85,15.87,1218600.0,12.7747,12.7827,12.7586,12.7747,1218600.0
2015-03-04 12:40:00,15.87,15.91,15.87,15.9,1288800.0,12.7747,12.8069,12.7747,12.7988,1288800.0
2015-03-04 12:50:00,15.9,15.9,15.86,15.86,837300.0,12.7988,12.7988,12.7666,12.7666,837300.0
2015-03-04 13:00:00,15.86,15.87,15.84,15.86,993400.0,12.7666,12.7747,12.7505,12.7666,993400.0
2015-03-04 13:10:00,15.86,15.88,15.84,15.86,824100.0,12.7666,12.7827,12.7505,12.7666,824100.0
2015-03-04 13:20:00,15.87,15.88,15.85,15.86,628900.0,12.7747,12.7827,12.7586,12.7666,628900.0
2015-03-04 13:30:00,15.86,15.87,15.85,15.86,667100.0,12.7666,12.7747,12.7586,12.7666,667100.0
2015-03-04 13:40:00,15.86,15.87,15.84,15.84,794100.0,12.7666,12.7747,12.7505,12.7505,794100.0
2015-03-04 13:50:00,15.85,15.85,15.82,15.84,937400.0,12.7586,12.7586,12.7344,12.7505,937400.0
2015-03-04 14:00:00,15.84,15.86,15.83,15.85,684200.0,12.7505,12.7666,12.7425,12.7586,684200.0
2015-03-04 14:10:00,15.85,15.86,15.8,15.8,1375700.0,12.7586,12.7666,12.7183,12.7183,1375700.0
2015-03-04 14:20:00,15.8,15.83,15.79,15.83,1039500.0,12.7183,12.7425,12.7103,12.7425,1039500.0
2015-03-04 14:30:00,15.82,15.84,15.81,15.83,990000.0,12.7344,12.7505,12.7264,12.7425,990000.0
2015-03-04 14:40:00,15.83,15.86,15.83,15.86,1059600.0,12.7425,12.7666,12.7425,12.7666,1059600.0
2015-03-04 14:50:00,15.86,15.91,15.85,15.9,2323000.0,12.7666,12.8069,12.7586,12.7988,2323000.0
2015-03-04 15:00:00,15.91,15.92,15.88,15.88,1690500.0,12.8069,12.8149,12.7827,12.7827,1690500.0
2015-03-04 15:10:00,15.88,15.92,15.87,15.89,1710800.0,12.7827,12.8149,12.7747,12.7908,1710800.0
2015-03-04 15:20:00,15.89,15.9,15.85,15.86,1847700.0,12.7908,12.7988,12.7586,12.7666,1847700.0
2015-03-04 15:30:00,15.87,15.9,15.86,15.86,3083400.0,12.7747,12.7988,12.7666,12.7666,3083400.0
2015-03-04 15:40:00,15.87,15.87,15.83,15.86,2906100.0,12.7747,12.7747,12.7425,12.7666,2906100.0
2015-03-04 15:50:00,15.86,15.88,15.83,15.85,4718300.0,12.7666,12.7827,12.7425,12.7586,4718300.0
2015-03-05 09:30:00,15.92,15.92,15.74,15.79,4718100.0,12.8149,12.8149,12.67,12.7103,4718100.0
2015-03-05 09:40:00,15.79,15.85,15.75,15.85,2131700.0,12.7103,12.7586,12.6781,12.7586,2131700.0
2015-03-05 09:50:00,15.85,15.86,15.83,15.84,1630800.0,12.7586,12.7666,12.7425,12.7505,1630800.0
2015-03-05 10:00:00,15.84,15.89,15.81,15.89,2108200.0,12.7505,12.7908,12.7264,12.7908,2108200.0
2015-03-05 10:10:00,15.89,16.0,15.88,15.97,4636800.0,12.7908,12.8793,12.7827,12.8552,4636800.0
2015-03-05 10:20:00,15.96,15.98,15.92,15.96,1945400.0,12.8471,12.8632,12.8149,12.8471,1945400.0
2015-03-05 10:30:00,15.97,15.97,15.93,15.96,1406900.0,12.8552,12.8552,12.823,12.8471,1406900.0
2015-03-05 10:40:00,15.96,16.0,15.95,16.0,1264200.0,12.8471,12.8793,12.8391,12.8793,1264200.0
2015-03-05 10:50:00,16.0,16.0,15.95,15.97,1132100.0,12.8793,12.8793,12.8391,12.8552,1132100.0
2015-03-05 11:00:00,15.97,15.97,15.93,15.95,1244700.0,12.8552,12.8552,12.823,12.8391,1244700.0
2015-03-05 11:10:00,15.96,15.97,15.93,15.96,1225500.0,12.8471,12.8552,12.823,12.8471,1225500.0
2015-03-05 11:20:00,15.97,15.97,15.93,15.97,1375300.0,12.8552,12.8552,12.823,12.8552,1375300.0
2015-03-05 11:30:00,15.96,16.02,15.96,16.02,1721500.0,12.8471,12.8954,12.8471,12.8954,1721500.0
2015-03-05 11:40:00,16.02,16.03,15.98,15.99,1265800.0,12.8954,12.9034,12.8632,12.8712,1265800.0
2015-03-05 11:50:00,15.99,16.01,15.98,15.98,791100.0,12.8712,12.8873,12.8632,12.8632,791100.0
2015-03-05 12:00:00,15.99,16.01,15.97,16.01,1041400.0,12.8712,12.8873,12.8552,12.8873,1041400.0
2015-03-05 12:10:00,16.0,16.01,15.98,16.0,803700.0,12.8793,12.8873,12.8632,12.8793,803700.0
2015-03-05 12:20:00,16.0,16.0,15.98,15.98,1010000.0,12.8793,12.8793,12.8632,12.8632,1010000.0
2015-03-05 12:30:00,15.99,16.0,15.97,15.97,541900.0,12.8712,12.8793,12.8552,12.8552,541900.0
2015-03-05 12:40:00,15.98,16.0,15.96,15.98,1300000.0,12.8632,12.8793,12.8471,12.8632,1300000.0
2015-03-05 12:50:00,15.98,15.98,15.92,15.94,1280600.0,12.8632,12.8632,12.8149,12.831,1280600.0
2015-03-05 13:00:00,15.95,15.97,15.94,15.97,531900.0,12.8391,12.8552,12.831,12.8552,531900.0
2015-03-05 13:10:00,15.97,15.98,15.95,15.97,796800.0,12.8552,12.8632,12.8391,12.8552,796800.0
2015-03-05 13:20:00,15.96,15.97,15.93,15.94,861600.0,12.8471,12.8552,12.823,12.831,861600.0
2015-03-05 13:30:00,15.95,15.98,15.94,15.97,937100.0,12.8391,12.8632,12.831,12.8552,937100.0
2015-03-05 13:40:00,15.97,15.99,15.95,15.98,1185000.0,12.8552,12.8712,12.8391,12.8632,1185000.0
2015-03-05 13:50:00,15.98,15.99,15.97,15.98,566900.0,12.8632,12.8712,12.8552,12.8632,566900.0
2015-03-05 14:00:00,15.97,16.01,15.97,16.01,1408700.0,12.8552,12.8873,12.8552,12.8873,1408700.0
2015-03-05 14:10:00,16.0,16.01,15.99,16.0,604500.0,12.8793,12.8873,12.8712,12.8793,604500.0
2015-03-05 14:20:00,16.0,16.01,15.99,15.99,1040800.0,12.8793,12.8873,12.8712,12.8712,1040800.0
2015-03-05 14:30:00,16.0,16.0,15.97,15.99,846200.0,12.8793,12.8793,12.8552,12.8712,846200.0
2015-03-05 14:40:00,15.99,16.02,15.98,15.99,1255300.0,12.8712,12.8954,12.8632,12.8712,1255300.0
2015-03-05 14:50:00,15.99,16.02,15.99,16.0,1969100.0,12.8712,12.8954,12.8712,12.8793,1969100.0
2015-03-05 15:00:00,16.0,16.0,15.98,15.99,1401400.0,12.8793,12.8793,12.8632,12.8712,1401400.0
2015-03-05 15:10:00,15.99,16.0,15.97,16.0,1116100.0,12.8712,12.8793,12.8552,12.8793,1116100.0
2015-03-05 15:20:00,16.0,16.01,15.99,16.0,1495800.0,12.8793,12.8873,12.8712,12.8793,1495800.0
2015-03-05 15:30:00,15.99,16.0,15.97,15.99,2031900.0,12.8712,12.8793,12.8552,12.8712,2031900.0
2015-03-05 15:40:00,15.99,16.01,15.99,16.0,2667800.0,12.8712,12.8873,12.8712,12.8793,2667800.0
2015-03-05 15:50:00,16.0,16.02,15.99,16.0,5575900.0,12.8793,12.8954,12.8712,12.8793,5575900.0
2015-03-06 09:30:00,16.43,16.49,16.32,16.48,14925200.0,13.2254,13.2737,13.1369,13.2657,14925200.0
2015-03-06 09:40:00,16.48,16.62,16.47,16.55,13237300.0,13.2657,13.3784,13.2576,13.322,13237300.0
2015-03-06 09:50:00,16.54,16.62,16.53,16.6,7306800.0,13.314,13.3784,13.3059,13.3623,7306800.0
2015-03-06 10:00:00,16.59,16.6,16.54,16.55,4622100.0,13.3542,13.3623,13.314,13.322,4622100.0
2015-03-06 10:10:00,16.54,16.58,16.5,16.53,4162600.0,13.314,13.3462,13.2818,13.3059,4162600.0
2015-03-06 10:20:00,16.54,16.57,16.52,16.54,3944000.0,13.314,13.3381,13.2979,13.314,3944000.0
2015-03-06 10:30:00,16.55,16.58,16.51,16.57,3585300.0,13.322,13.3462,13.2898,13.3381,3585300.0
2015-03-06 10:40:00,16.57,16.58,16.53,16.55,3835200.0,13.3381,13.3462,13.3059,13.322,3835200.0
2015-03-06 10:50:00,16.55,16.56,16.4,16.41,6975900.0,13.322,13.3301,13.2013,13.2093,6975900.0
2015-03-06 11:00:00,16.41,16.44,16.32,16.32,5598600.0,13.2093,13.2335,13.1369,13.1369,5598600.0
2015-03-06 11:10:00,16.32,16.42,16.29,16.37,6426700.0,13.1369,13.2174,13.1127,13.1771,6426700.0
2015-03-06 11:20:00,16.37,16.44,16.36,16.42,3593700.0,13.1771,13.2335,13.1691,13.2174,3593700.0
2015-03-06 11:30:00,16.42,16.43,16.37,16.38,3016900.0,13.2174,13.2254,13.1771,13.1852,3016900.0
2015-03-06 11:40:00,16.38,16.4,16.28,16.3,4876700.0,13.1852,13.2013,13.1047,13.1208,4876700.0
2015-03-06 11:50:00,16.31,16.4,16.3,16.4,2649600.0,13.1288,13.2013,13.1208,13.2013,2649600.0
2015-03-06 12:00:00,16.4,16.41,16.34,16.35,1727500.0,13.2013,13.2093,13.153,13.161,1727500.0
2015-03-06 12:10:00,16.36,16.37,16.3,16.32,1758600.0,13.1691,13.1771,13.1208,13.1369,1758600.0
2015-03-06 12:20:00,16.31,16.34,16.27,16.31,1843500.0,13.1288,13.153,13.0966,13.1288,1843500.0
2015-03-06 12:30:00,16.31,16.39,16.3,16.39,1219600.0,13.1288,13.1932,13.1208,13.1932,1219600.0
2015-03-06 12:40:00,16.39,16.39,16.31,16.32,1919200.0,13.1932,13.1932,13.1288,13.1369,1919200.0
2015-03-06 12:50:00,16.32,16.33,16.29,16.32,1438700.0,13.1369,13.1449,13.1127,13.1369,1438700.0
2015-03-06 13:00:00,16.33,16.37,16.32,16.34,2081200.0,13.1449,13.1771,13.1369,13.153,2081200.0
2015-03-06 13:10:00,16.34,16.37,16.33,16.34,1248400.0,13.153,13.1771,13.1449,13.153,1248400.0
2015-03-06 13:20:00,16.34,16.35,16.28,16.32,2192200.0,13.153,13.161,13.1047,13.1369,2192200.0
2015-03-06 13:30:00,16.33,16.33,16.27,16.28,1973500.0,13.1449,13.1449,13.0966,13.1047,1973500.0
2015-03-06 13:40:00,16.28,16.28,16.22,16.28,2600400.0,13.1047,13.1047,13.0564,13.1047,2600400.0
2015-03-06 13:50:00,16.27,16.31,16.26,16.31,1744400.0,13.0966,13.1288,13.0886,13.1288,1744400.0
2015-03-06 14:00:00,16.3,16.34,16.29,16.3,2463200.0,13.1208,13.153,13.1127,13.1208,2463200.0
2015-03-06 14:10:00,16.3,16.32,16.25,16.25,1082900.0,13.1208,13.1369,13.0805,13.0805,1082900.0
2015-03-06 14:20:00,16.25,16.26,16.21,16.25,1849200.0,13.0805,13.0886,13.0483,13.0805,1849200.0
2015-03-06 14:30:00,16.25,16.26,16.2,16.2,1286400.0,13.0805,13.0886,13.0403,13.0403,1286400.0
2015-03-06 14:40:00,16.21,16.21,16.16,16.2,2432500.0,13.0483,13.0483,13.0081,13.0403,2432500.0
2015-03-06 14:50:00,16.2,16.24,16.17,16.21,2101700.0,13.0403,13.0725,13.0161,13.0483,2101700.0
2015-03-06 15:00:00,16.21,16.29,16.2,16.25,2007900.0,13.0483,13.1127,13.0403,13.0805,2007900.0
2015-03-06 15:10:00,16.26,16.27,16.2,16.24,1743900.0,13.0886,13.0966,13.0403,13.0725,1743900.0
2015-03-06 15:20:00,16.24,16.27,16.21,16.22,2229000.0,13.0725,13.0966,13.0483,13.0564,2229000.0
2015-03-06 15:30:00,16.21,16.23,16.18,16.21,3476200.0,13.0483,13.0644,13.0242,13.0483,3476200.0
2015-03-06 15:40:00,16.21,16.22,16.18,16.2,5247100.0,13.0483,13.0564,13.0242,13.0403,5247100.0
2015-03-06 15:50:00,16.2,16.23,16.18,16.21,7640800.0,13.0403,13.0644,13.0242,13.0483,7640800.0
2015-03-09 09:30:00,16.32,16.33,16.24,16.32,5940000.0,13.1369,13.1449,13.0725,13.1369,5940000.0
2015-03-09 09:40:00,16.32,16.33,16.22,16.24,3320800.0,13.1369,13.1449,13.0564,13.0725,3320800.0
2015-03-09 09:50:00,16.24,16.25,16.2,16.23,2095200.0,13.0725,13.0805,13.0403,13.0644,2095200.0
2015-03-09 10:00:00,16.23,16.27,16.2,16.24,1559600.0,13.0644,13.0966,13.0403,13.0725,1559600.0
2015-03-09 10:10:00,16.24,16.25,16.19,16.23,2029700.0,13.0725,13.0805,13.0322,13.0644,2029700.0
2015-03-09 10:20:00,16.23,16.26,16.2,16.21,2118500.0,13.0644,13.0886,13.0403,13.0483,2118500.0
2015-03-09 10:30:00,16.21,16.23,16.2,16.21,1383600.0,13.0483,13.0644,13.0403,13.0483,1383600.0
2015-03-09 10:40:00,16.21,16.25,16.2,16.24,1185200.0,13.0483,13.0805,13.0403,13.0725,1185200.0
2015-03-09 10:50:00,16.25,16.25,16.21,16.23,1310900.0,13.0805,13.0805,13.0483,13.0644,1310900.0
2015-03-09 11:00:00,16.22,16.23,16.2,16.21,1994800.0,13.0564,13.0644,13.0403,13.0483,1994800.0
2015-03-09 11:10:00,16.21,16.21,16.16,16.17,2510100.0,13.0483,13.0483,13.0081,13.0161,2510100.0
2015-03-09 11:20:00,16.16,16.18,16.15,16.17,1232100.0,13.0081,13.0242,13.0,13.0161,1232100.0
2015-03-09 11:30:00,16.18,16.19,16.16,16.17,1158400.0,13.0242,13.0322,13.0081,13.0161,1158400.0
2015-03-09 11:40:00,16.17,16.2,16.16,16.18,1640000.0,13.0161,13.0403,13.0081,13.0242,1640000.0
2015-03-09 11:50:00,16.18,16.18,16.14,16.16,2025200.0,13.0242,13.0242,12.992,13.0081,2025200.0
2015-03-09 12:00:00,16.16,16.18,16.13,16.13,1444600.0,13.0081,13.0242,12.9839,12.9839,1444600.0
2015-03-09 12:10:00,16.13,16.17,16.13,16.14,3024900.0,12.9839,13.0161,12.9839,12.992,3024900.0
2015-03-09 12:20:00,16.14,16.15,16.12,16.14,899700.0,12.992,13.0,12.9759,12.992,899700.0
2015-03-09 12:30:00,16.14,16.16,16.13,16.13,1050600.0,12.992,13.0081,12.9839,12.9839,1050600.0
2015-03-09 12:40:00,16.14,16.16,16.13,16.15,735700.0,12.992,13.0081,12.9839,13.0,735700.0
2015-03-09 12:50:00,16.14,16.17,16.14,16.15,1063500.0,12.992,13.0161,12.992,13.0,1063500.0
2015-03-09 13:00:00,16.14,16.16,16.14,16.15,748700.0,12.992,13.0081,12.992,13.0,748700.0
2015-03-09 13:10:00,16.16,16.16,16.13,16.14,841700.0,13.0081,13.0081,12.9839,12.992,841700.0
2015-03-09 13:20:00,16.14,16.18,16.13,16.18,1292000.0,12.992,13.0242,12.9839,13.0242,1292000.0
2015-03-09 13:30:00,16.18,16.21,16.18,16.21,3591600.0,13.0242,13.0483,13.0242,13.0483,3591600.0
2015-03-09 13:40:00,16.21,16.24,16.21,16.23,1443300.0,13.0483,13.0725,13.0483,13.0644,1443300.0
2015-03-09 13:50:00,16.23,16.23,16.21,16.21,892400.0,13.0644,13.0644,13.0483,13.0483,892400.0
2015-03-09 14:00:00,16.21,16.22,16.21,16.21,518700.0,13.0483,13.0564,13.0483,13.0483,518700.0
2015-03-09 14:10:00,16.21,16.22,16.2,16.2,705200.0,13.0483,13.0564,13.0403,13.0403,705200.0
2015-03-09 14:20:00,16.21,16.22,16.2,16.21,1493900.0,13.0483,13.0564,13.0403,13.0483,1493900.0
2015-03-09 14:30:00,16.21,16.22,16.2,16.21,665300.0,13.0483,13.0564,13.0403,13.0483,665300.0
2015-03-09 14:40:00,16.21,16.23,16.2,16.21,1056300.0,13.0483,13.0644,13.0403,13.0483,1056300.0
2015-03-09 14:50:00,16.21,16.24,16.21,16.23,634200.0,13.0483,13.0725,13.0483,13.0644,634200.0
2015-03-09 15:00:00,16.23,16.23,16.21,16.23,949900.0,13.0644,13.0644,13.0483,13.0644,949900.0
2015-03-09 15:10:00,16.23,16.26,16.22,16.23,1989400.0,13.0644,13.0886,13.0564,13.0644,1989400.0
2015-03-09 15:20:00,16.23,16.24,16.22,16.23,899600.0,13.0644,13.0725,13.0564,13.0644,899600.0
2015-03-09 15:30:00,16.23,16.25,16.21,16.22,1291400.0,13.0644,13.0805,13.0483,13.0564,1291400.0
2015-03-09 15:40:00,16.23,16.25,16.22,16.24,2234600.0,13.0644,13.0805,13.0564,13.0725,2234600.0
2015-03-09 15:50:00,16.23,16.24,16.17,16.17,6426200.0,13.0644,13.0725,13.0161,13.0161,6426200.0
2015-03-10 09:30:00,16.04,16.13,15.98,16.09,4647600.0,12.9115,12.9839,12.8632,12.9517,4647600.0
2015-03-10 09:40:00,16.09,16.11,15.98,15.99,2615700.0,12.9517,12.9678,12.8632,12.8712,2615700.0
2015-03-10 09:50:00,15.98,16.02,15.95,15.98,2273000.0,12.8632,12.8954,12.8391,12.8632,2273000.0
2015-03-10 10:00:00,15.98,16.01,15.97,16.0,2132600.0,12.8632,12.8873,12.8552,12.8793,2132600.0
2015-03-10 10:10:00,16.0,16.01,15.91,15.96,3130100.0,12.8793,12.8873,12.8069,12.8471,3130100.0
2015-03-10 10:20:00,15.96,15.97,15.91,15.94,3877400.0,12.8471,12.8552,12.8069,12.831,3877400.0
2015-03-10 10:30:00,15.94,15.94,15.87,15.88,2454700.0,12.831,12.831,12.7747,12.7827,2454700.0
2015-03-10 10:40:00,15.88,15.9,15.85,15.86,2480700.0,12.7827,12.7988,12.7586,12.7666,2480700.0
2015-03-10 10:50:00,15.86,15.96,15.85,15.92,3465500.0,12.7666,12.8471,12.7586,12.8149,3465500.0
2015-03-10 11:00:00,15.91,16.0,15.91,15.99,2417200.0,12.8069,12.8793,12.8069,12.8712,2417200.0
2015-03-10 11:10:00,15.99,16.01,15.97,15.98,2268500.0,12.8712,12.8873,12.8552,12.8632,2268500.0
2015-03-10 11:20:00,15.98,15.99,15.94,15.95,1636100.0,12.8632,12.8712,12.831,12.8391,1636100.0
2015-03-10 11:30:00,15.95,15.95,15.91,15.93,1827000.0,12.8391,12.8391,12.8069,12.823,1827000.0
2015-03-10 11:40:00,15.92,15.93,15.88,15.89,1351000.0,12.8149,12.823,12.7827,12.7908,1351000.0
2015-03-10 11:50:00,15.89,15.92,15.88,15.89,1233400.0,12.7908,12.8149,12.7827,12.7908,1233400.0
2015-03-10 12:00:00,15.89,15.91,15.86,15.91,1396200.0,12.7908,12.8069,12.7666,12.8069,1396200.0
2015-03-10 12:10:00,15.91,15.94,15.9,15.93,1860700.0,12.8069,12.831,12.7988,12.823,1860700.0
2015-03-10 12:20:00,15.93,15.94,15.9,15.91,1503000.0,12.823,12.831,12.7988,12.8069,1503000.0
2015-03-10 12:30:00,15.91,15.92,15.88,15.9,1376100.0,12.8069,12.8149,12.7827,12.7988,1376100.0
2015-03-10 12:40:00,15.91,15.94,15.9,15.94,1272800.0,12.8069,12.831,12.7988,12.831,1272800.0
2015-03-10 12:50:00,15.94,15.97,15.91,15.94,1656000.0,12.831,12.8552,12.8069,12.831,1656000.0
2015-03-10 13:00:00,15.94,15.94,15.9,15.9,803600.0,12.831,12.831,12.7988,12.7988,803600.0
2015-03-10 13:10:00,15.9,15.93,15.89,15.92,923100.0,12.7988,12.823,12.7908,12.8149,923100.0
2015-03-10 13:20:00,15.92,15.94,15.91,15.92,1457100.0,12.8149,12.831,12.8069,12.8149,1457100.0
2015-03-10 13:30:00,15.92,15.93,15.89,15.9,1493100.0,12.8149,12.823,12.7908,12.7988,1493100.0
2015-03-10 13:40:00,15.89,15.9,15.88,15.9,911700.0,12.7908,12.7988,12.7827,12.7988,911700.0
2015-03-10 13:50:00,15.9,15.9,15.86,15.88,2373800.0,12.7988,12.7988,12.7666,12.7827,2373800.0
2015-03-10 14:00:00,15.88,15.9,15.87,15.89,894200.0,12.7827,12.7988,12.7747,12.7908,894200.0
2015-03-10 14:10:00,15.89,15.9,15.84,15.85,2182800.0,12.7908,12.7988,12.7505,12.7586,2182800.0
2015-03-10 14:20:00,15.84,15.86,15.82,15.83,1434200.0,12.7505,12.7666,12.7344,12.7425,1434200.0
2015-03-10 14:30:00,15.84,15.87,15.83,15.86,860200.0,12.7505,12.7747,12.7425,12.7666,860200.0
2015-03-10 14:40:00,15.85,15.87,15.84,15.84,1206400.0,12.7586,12.7747,12.7505,12.7505,1206400.0
2015-03-10 14:50:00,15.84,15.85,15.82,15.82,1220700.0,12.7505,12.7586,12.7344,12.7344,1220700.0
2015-03-10 15:00:00,15.82,15.88,15.81,15.87,1991800.0,12.7344,12.7827,12.7264,12.7747,1991800.0
2015-03-10 15:10:00,15.87,15.88,15.84,15.87,1549500.0,12.7747,12.7827,12.7505,12.7747,1549500.0
2015-03-10 15:20:00,15.87,15.88,15.84,15.85,1556200.0,12.7747,12.7827,12.7505,12.7586,1556200.0
2015-03-10 15:30:00,15.85,15.85,15.82,15.84,1579000.0,12.7586,12.7586,12.7344,12.7505,1579000.0
2015-03-10 15:40:00,15.83,15.85,15.82,15.84,2258300.0,12.7425,12.7586,12.7344,12.7505,2258300.0
2015-03-10 15:50:00,15.84,15.84,15.79,15.8,6111000.0,12.7505,12.7505,12.7103,12.7183,6111000.0
2015-03-11 09:30:00,15.92,15.96,15.87,15.91,4411500.0,12.8149,12.8471,12.7747,12.8069,4411500.0
2015-03-11 09:40:00,15.9,16.0,15.89,15.98,2962800.0,12.7988,12.8793,12.7908,12.8632,2962800.0
2015-03-11 09:50:00,15.99,16.0,15.93,15.98,1530600.0,12.8712,12.8793,12.823,12.8632,1530600.0
2015-03-11 10:00:00,15.97,16.0,15.95,16.0,1417300.0,12.8552,12.8793,12.8391,12.8793,1417300.0
2015-03-11 10:10:00,16.0,16.0,15.96,15.96,1961200.0,12.8793,12.8793,12.8471,12.8471,1961200.0
2015-03-11 10:20:00,15.97,16.01,15.96,15.99,1782400.0,12.8552,12.8873,12.8471,12.8712,1782400.0
2015-03-11 10:30:00,15.99,16.01,15.94,15.96,1887600.0,12.8712,12.8873,12.831,12.8471,1887600.0
2015-03-11 10:40:00,15.96,15.97,15.93,15.97,1461700.0,12.8471,12.8552,12.823,12.8552,1461700.0
2015-03-11 10:50:00,15.96,16.01,15.96,15.98,1181600.0,12.8471,12.8873,12.8471,12.8632,1181600.0
2015-03-11 11:00:00,15.99,16.0,15.96,15.97,1188700.0,12.8712,12.8793,12.8471,12.8552,1188700.0
2015-03-11 11:10:00,15.97,16.02,15.97,15.99,1965900.0,12.8552,12.8954,12.8552,12.8712,1965900.0
2015-03-11 11:20:00,15.99,16.05,15.97,16.04,1478000.0,12.8712,12.9195,12.8552,12.9115,1478000.0
2015-03-11 11:30:00,16.05,16.06,16.0,16.01,1645200.0,12.9195,12.9276,12.8793,12.8873,1645200.0
2015-03-11 11:40:00,16.01,16.03,16.0,16.02,1254000.0,12.8873,12.9034,12.8793,12.8954,1254000.0
2015-03-11 11:50:00,16.03,16.03,16.0,16.03,1065200.0,12.9034,12.9034,12.8793,12.9034,1065200.0
2015-03-11 12:00:00,16.03,16.05,16.01,16.02,1135700.0,12.9034,12.9195,12.8873,12.8954,1135700.0
2015-03-11 12:10:00,16.03,16.08,16.02,16.06,1392700.0,12.9034,12.9437,12.8954,12.9276,1392700.0
2015-03-11 12:20:00,16.07,16.07,16.03,16.05,869000.0,12.9356,12.9356,12.9034,12.9195,869000.0
2015-03-11 12:30:00,16.06,16.1,16.04,16.1,1361600.0,12.9276,12.9598,12.9115,12.9598,1361600.0
2015-03-11 12:40:00,16.1,16.11,16.08,16.11,1238100.0,12.9598,12.9678,12.9437,12.9678,1238100.0
2015-03-11 12:50:00,16.11,16.16,16.11,16.14,1708000.0,12.9678,13.0081,12.9678,12.992,1708000.0
2015-03-11 13:00:00,16.14,16.15,16.12,16.14,942600.0,12.992,13.0,12.9759,12.992,942600.0
2015-03-11 13:10:00,16.15,16.15,16.11,16.12,872700.0,13.0,13.0,12.9678,12.9759,872700.0
2015-03-11 13:20:00,16.13,16.16,16.11,16.16,1904100.0,12.9839,13.0081,12.9678,13.0081,1904100.0
2015-03-11 13:30:00,16.16,16.16,16.1,16.12,2300700.0,13.0081,13.0081,12.9598,12.9759,2300700.0
2015-03-11 13:40:00,16.13,16.13,16.03,16.04,2105700.0,12.9839,12.9839,12.9034,12.9115,2105700.0
2015-03-11 13:50:00,16.04,16.08,16.02,16.07,2275900.0,12.9115,12.9437,12.8954,12.9356,2275900.0
2015-03-11 14:00:00,16.08,16.09,16.06,16.08,1241600.0,12.9437,12.9517,12.9276,12.9437,1241600.0
2015-03-11 14:10:00,16.09,16.14,16.06,16.12,2188700.0,12.9517,12.992,12.9276,12.9759,2188700.0
2015-03-11 14:20:00,16.12,16.14,16.08,16.11,1834800.0,12.9759,12.992,12.9437,12.9678,1834800.0
2015-03-11 14:30:00,16.1,16.12,16.09,16.12,781200.0,12.9598,12.9759,12.9517,12.9759,781200.0
2015-03-11 14:40:00,16.12,16.12,16.06,16.09,898300.0,12.9759,12.9759,12.9276,12.9517,898300.0
2015-03-11 14:50:00,16.09,16.11,16.08,16.1,749500.0,12.9517,12.9678,12.9437,12.9598,749500.0
2015-03-11 15:00:00,16.09,16.1,16.08,16.1,563700.0,12.9517,12.9598,12.9437,12.9598,563700.0
2015-03-11 15:10:00,16.1,16.1,16.06,16.07,1720800.0,12.9598,12.9598,12.9276,12.9356,1720800.0
2015-03-11 15:20:00,16.07,16.1,16.06,16.09,2691500.0,12.9356,12.9598,12.9276,12.9517,2691500.0
2015-03-11 15:30:00,16.09,16.09,16.06,16.09,2085600.0,12.9517,12.9517,12.9276,12.9517,2085600.0
2015-03-11 15:40:00,16.09,16.11,16.07,16.1,3359400.0,12.9517,12.9678,12.9356,12.9598,3359400.0
2015-03-11 15:50:00,16.09,16.14,16.08,16.12,6636800.0,12.9517,12.992,12.9437,12.9759,6636800.0
2015-03-12 09:30:00,16.05,16.18,16.05,16.1,8359500.0,12.9195,13.0242,12.9195,12.9598,8359500.0
2015-03-12 09:40:00,16.11,16.15,16.09,16.13,5432900.0,12.9678,13.0,12.9517,12.9839,5432900.0
2015-03-12 09:50:00,16.14,16.17,16.12,16.14,5537900.0,12.992,13.0161,12.9759,12.992,5537900.0
2015-03-12 10:00:00,16.13,16.19,16.12,16.19,3895200.0,12.9839,13.0322,12.9759,13.0322,3895200.0
2015-03-12 10:10:00,16.19,16.21,16.11,16.13,3422700.0,13.0322,13.0483,12.9678,12.9839,3422700.0
2015-03-12 10:20:00,16.13,16.14,16.03,16.05,4137300.0,12.9839,12.992,12.9034,12.9195,4137300.0
2015-03-12 10:30:00,16.05,16.05,16.0,16.0,3689200.0,12.9195,12.9195,12.8793,12.8793,3689200.0
2015-03-12 10:40:00,16.0,16.05,15.99,16.04,4819000.0,12.8793,12.9195,12.8712,12.9115,4819000.0
2015-03-12 10:50:00,16.04,16.05,16.0,16.04,2946400.0,12.9115,12.9195,12.8793,12.9115,2946400.0
2015-03-12 11:00:00,16.04,16.04,16.0,16.01,2352100.0,12.9115,12.9115,12.8793,12.8873,2352100.0
2015-03-12 11:10:00,16.02,16.04,16.01,16.03,2597500.0,12.8954,12.9115,12.8873,12.9034,2597500.0
2015-03-12 11:20:00,16.03,16.04,15.99,16.01,2894400.0,12.9034,12.9115,12.8712,12.8873,2894400.0
2015-03-12 11:30:00,16.01,16.02,15.98,16.0,4313600.0,12.8873,12.8954,12.8632,12.8793,4313600.0
2015-03-12 11:40:00,16.0,16.01,15.96,15.98,5065300.0,12.8793,12.8873,12.8471,12.8632,5065300.0
2015-03-12 11:50:00,15.98,15.98,15.9,15.98,3498800.0,12.8632,12.8632,12.7988,12.8632,3498800.0
2015-03-12 12:00:00,15.98,16.02,15.94,15.98,4411500.0,12.8632,12.8954,12.831,12.8632,4411500.0
2015-03-12 12:10:00,15.97,15.99,15.95,15.99,1543000.0,12.8552,12.8712,12.8391,12.8712,1543000.0
2015-03-12 12:20:00,15.99,15.99,15.95,15.96,1392100.0,12.8712,12.8712,12.8391,12.8471,1392100.0
2015-03-12 12:30:00,15.96,15.96,15.93,15.95,1207400.0,12.8471,12.8471,12.823,12.8391,1207400.0
2015-03-12 12:40:00,15.94,15.96,15.93,15.93,1276100.0,12.831,12.8471,12.823,12.823,1276100.0
2015-03-12 12:50:00,15.93,15.95,15.93,15.95,1241600.0,12.823,12.8391,12.823,12.8391,1241600.0
2015-03-12 13:00:00,15.95,15.95,15.93,15.94,1132900.0,12.8391,12.8391,12.823,12.831,1132900.0
2015-03-12 13:10:00,15.94,15.97,15.93,15.97,1252800.0,12.831,12.8552,12.823,12.8552,1252800.0
2015-03-12 13:20:00,15.97,15.97,15.93,15.94,1075800.0,12.8552,12.8552,12.823,12.831,1075800.0
2015-03-12 13:30:00,15.94,15.95,15.93,15.94,827800.0,12.831,12.8391,12.823,12.831,827800.0
2015-03-12 13:40:00,15.93,15.95,15.92,15.93,1224700.0,12.823,12.8391,12.8149,12.823,1224700.0
2015-03-12 13:50:00,15.92,15.94,15.91,15.94,1495300.0,12.8149,12.831,12.8069,12.831,1495300.0
2015-03-12 14:00:00,15.94,15.94,15.91,15.92,1180100.0,12.831,12.831,12.8069,12.8149,1180100.0
2015-03-12 14:10:00,15.92,15.96,15.91,15.95,2293200.0,12.8149,12.8471,12.8069,12.8391,2293200.0
2015-03-12 14:20:00,15.96,15.99,15.95,15.99,1729500.0,12.8471,12.8712,12.8391,12.8712,1729500.0
2015-03-12 14:30:00,15.99,16.01,15.98,16.0,2707200.0,12.8712,12.8873,12.8632,12.8793,2707200.0
2015-03-12 14:40:00,15.99,16.0,15.98,15.99,1139700.0,12.8712,12.8793,12.8632,12.8712,1139700.0
2015-03-12 14:50:00,15.99,16.03,15.98,16.03,1479600.0,12.8712,12.9034,12.8632,12.9034,1479600.0
2015-03-12 15:00:00,16.03,16.04,16.0,16.02,2454100.0,12.9034,12.9115,12.8793,12.8954,2454100.0
2015-03-12 15:10:00,16.02,16.06,16.01,16.05,2164700.0,12.8954,12.9276,12.8873,12.9195,2164700.0
2015-03-12 15:20:00,16.05,16.07,16.05,16.07,2267900.0,12.9195,12.9356,12.9195,12.9356,2267900.0
2015-03-12 15:30:00,16.07,16.07,16.05,16.07,4034600.0,12.9356,12.9356,12.9195,12.9356,4034600.0
2015-03-12 15:40:00,16.07,16.09,16.05,16.07,5926200.0,12.9356,12.9517,12.9195,12.9356,5926200.0
2015-03-12 15:50:00,16.07,16.09,16.06,16.09,7199200.0,12.9356,12.9517,12.9276,12.9517,7199200.0
2015-03-13 09:30:00,16.08,16.15,16.05,16.07,5172600.0,12.9437,13.0,12.9195,12.9356,5172600.0
2015-03-13 09:40:00,16.07,16.14,16.03,16.14,2043000.0,12.9356,12.992,12.9034,12.992,2043000.0
2015-03-13 09:50:00,16.14,16.15,16.06,16.1,2625200.0,12.992,13.0,12.9276,12.9598,2625200.0
2015-03-13 10:00:00,16.09,16.11,16.03,16.05,2027400.0,12.9517,12.9678,12.9034,12.9195,2027400.0
2015-03-13 10:10:00,16.05,16.1,16.04,16.09,1403900.0,12.9195,12.9598,12.9115,12.9517,1403900.0
2015-03-13 10:20:00,16.09,16.09,16.03,16.07,1996800.0,12.9517,12.9517,12.9034,12.9356,1996800.0
2015-03-13 10:30:00,16.07,16.11,16.06,16.1,2201700.0,12.9356,12.9678,12.9276,12.9598,2201700.0
2015-03-13 10:40:00,16.1,16.14,16.08,16.11,2808700.0,12.9598,12.992,12.9437,12.9678,2808700.0
2015-03-13 10:50:00,16.1,16.11,16.04,16.05,2903300.0,12.9598,12.9678,12.9115,12.9195,2903300.0
2015-03-13 11:00:00,16.05,16.05,16.02,16.02,1906200.0,12.9195,12.9195,12.8954,12.8954,1906200.0
2015-03-13 11:10:00,16.02,16.04,16.02,16.04,1880200.0,12.8954,12.9115,12.8954,12.9115,1880200.0
2015-03-13 11:20:00,16.03,16.05,15.98,15.99,2328500.0,12.9034,12.9195,12.8632,12.8712,2328500.0
2015-03-13 11:30:00,15.99,16.0,15.95,15.96,1471800.0,12.8712,12.8793,12.8391,12.8471,1471800.0
2015-03-13 11:40:00,15.96,15.98,15.94,15.98,1358800.0,12.8471,12.8632,12.831,12.8632,1358800.0
2015-03-13 11:50:00,15.98,15.99,15.96,15.98,890700.0,12.8632,12.8712,12.8471,12.8632,890700.0
2015-03-13 12:00:00,15.98,15.99,15.94,15.98,1114700.0,12.8632,12.8712,12.831,12.8632,1114700.0
2015-03-13 12:10:00,15.98,16.02,15.97,15.99,1577000.0,12.8632,12.8954,12.8552,12.8712,1577000.0
2015-03-13 12:20:00,15.99,16.01,15.97,15.98,1084900.0,12.8712,12.8873,12.8552,12.8632,1084900.0
2015-03-13 12:30:00,15.98,16.02,15.97,16.0,706800.0,12.8632,12.8954,12.8552,12.8793,706800.0
2015-03-13 12:40:00,16.01,16.02,16.0,16.02,721500.0,12.8873,12.8954,12.8793,12.8954,721500.0
2015-03-13 12:50:00,16.02,16.02,16.0,16.0,856600.0,12.8954,12.8954,12.8793,12.8793,856600.0
2015-03-13 13:00:00,16.0,16.01,15.98,15.99,1482100.0,12.8793,12.8873,12.8632,12.8712,1482100.0
2015-03-13 13:10:00,15.99,15.99,15.95,15.97,1076700.0,12.8712,12.8712,12.8391,12.8552,1076700.0
2015-03-13 13:20:00,15.97,15.99,15.95,15.95,1196600.0,12.8552,12.8712,12.8391,12.8391,1196600.0
2015-03-13 13:30:00,15.95,15.98,15.94,15.98,991600.0,12.8391,12.8632,12.831,12.8632,991600.0
2015-03-13 13:40:00,15.98,15.98,15.95,15.97,554600.0,12.8632,12.8632,12.8391,12.8552,554600.0
2015-03-13 13:50:00,15.98,16.01,15.97,16.0,941900.0,12.8632,12.8873,12.8552,12.8793,941900.0
2015-03-13 14:00:00,16.0,16.0,15.97,15.98,709800.0,12.8793,12.8793,12.8552,12.8632,709800.0
2015-03-13 14:10:00,15.98,16.0,15.97,15.99,988900.0,12.8632,12.8793,12.8552,12.8712,988900.0
2015-03-13 14:20:00,15.99,16.01,15.97,16.01,1264000.0,12.8712,12.8873,12.8552,12.8873,1264000.0
2015-03-13 14:30:00,16.0,16.01,15.97,15.98,1224100.0,12.8793,12.8873,12.8552,12.8632,1224100.0
2015-03-13 14:40:00,15.98,16.0,15.97,16.0,1313500.0,12.8632,12.8793,12.8552,12.8793,1313500.0
2015-03-13 14:50:00,16.0,16.03,15.99,16.03,1478300.0,12.8793,12.9034,12.8712,12.9034,1478300.0
2015-03-13 15:00:00,16.03,16.05,16.01,16.01,2766500.0,12.9034,12.9195,12.8873,12.8873,2766500.0
2015-03-13 15:10:00,16.02,16.07,16.01,16.06,3344500.0,12.8954,12.9356,12.8873,12.9276,3344500.0
2015-03-13 15:20:00,16.05,16.07,16.03,16.05,3025700.0,12.9195,12.9356,12.9034,12.9195,3025700.0
2015-03-13 15:30:00,16.05,16.07,16.03,16.06,3381600.0,12.9195,12.9356,12.9034,12.9276,3381600.0
2015-03-13 15:40:00,16.06,16.09,16.05,16.07,2898600.0,12.9276,12.9517,12.9195,12.9356,2898600.0
2015-03-13 15:50:00,16.07,16.1,16.07,16.1,5613600.0,12.9356,12.9598,12.9356,12.9598,5613600.0
2015-03-16 09:30:00,16.11,16.15,16.05,16.08,3794900.0,12.9678,13.0,12.9195,12.9437,3794900.0
2015-03-16 09:40:00,16.07,16.09,16.0,16.06,2305000.0,12.9356,12.9517,12.8793,12.9276,2305000.0
2015-03-16 09:50:00,16.06,16.1,16.03,16.05,1786800.0,12.9276,12.9598,12.9034,12.9195,1786800.0
2015-03-16 10:00:00,16.05,16.09,16.03,16.09,2442800.0,12.9195,12.9517,12.9034,12.9517,2442800.0
2015-03-16 10:10:00,16.09,16.1,16.06,16.08,1511800.0,12.9517,12.9598,12.9276,12.9437,1511800.0
2015-03-16 10:20:00,16.09,16.09,16.02,16.05,1992200.0,12.9517,12.9517,12.8954,12.9195,1992200.0
2015-03-16 10:30:00,16.06,16.1,16.05,16.09,1487900.0,12.9276,12.9598,12.9195,12.9517,1487900.0
2015-03-16 10:40:00,16.09,16.1,16.03,16.05,1910800.0,12.9517,12.9598,12.9034,12.9195,1910800.0
2015-03-16 10:50:00,16.05,16.22,15.85,16.02,1787200.0,12.9195,13.0564,12.7586,12.8954,1787200.0
2015-03-16 11:00:00,16.01,16.04,16.0,16.03,1538800.0,12.8873,12.9115,12.8793,12.9034,1538800.0
2015-03-16 11:10:00,16.03,16.08,16.02,16.07,1400600.0,12.9034,12.9437,12.8954,12.9356,1400600.0
2015-03-16 11:20:00,16.07,16.08,16.04,16.07,1233000.0,12.9356,12.9437,12.9115,12.9356,1233000.0
2015-03-16 11:30:00,16.07,16.08,16.05,16.05,1053300.0,12.9356,12.9437,12.9195,12.9195,1053300.0
2015-03-16 11:40:00,16.05,16.07,16.04,16.07,1044200.0,12.9195,12.9356,12.9115,12.9356,1044200.0
2015-03-16 11:50:00,16.07,16.09,16.05,16.06,1026900.0,12.9356,12.9517,12.9195,12.9276,1026900.0
2015-03-16 12:00:00,16.06,16.08,16.05,16.06,1455300.0,12.9276,12.9437,12.9195,12.9276,1455300.0
2015-03-16 12:10:00,16.07,16.07,16.03,16.04,927700.0,12.9356,12.9356,12.9034,12.9115,927700.0
2015-03-16 12:20:00,16.05,16.06,16.02,16.04,1128800.0,12.9195,12.9276,12.8954,12.9115,1128800.0
2015-03-16 12:30:00,16.05,16.07,16.03,16.05,894500.0,12.9195,12.9356,12.9034,12.9195,894500.0
2015-03-16 12:40:00,16.05,16.06,16.03,16.04,639400.0,12.9195,12.9276,12.9034,12.9115,639400.0
2015-03-16 12:50:00,16.05,16.07,16.04,16.06,477800.0,12.9195,12.9356,12.9115,12.9276,477800.0
2015-03-16 13:00:00,16.05,16.06,16.04,16.05,445600.0,12.9195,12.9276,12.9115,12.9195,445600.0
2015-03-16 13:10:00,16.05,16.06,16.02,16.05,945100.0,12.9195,12.9276,12.8954,12.9195,945100.0
2015-03-16 13:20:00,16.04,16.06,16.03,16.05,357200.0,12.9115,12.9276,12.9034,12.9195,357200.0
2015-03-16 13:30:00,16.05,16.06,16.03,16.05,1289100.0,12.9195,12.9276,12.9034,12.9195,1289100.0
2015-03-16 13:40:00,16.05,16.07,16.04,16.07,576200.0,12.9195,12.9356,12.9115,12.9356,576200.0
2015-03-16 13:50:00,16.07,16.09,16.06,16.08,1094600.0,12.9356,12.9517,12.9276,12.9437,1094600.0
2015-03-16 14:00:00,16.08,16.1,16.07,16.1,952100.0,12.9437,12.9598,12.9356,12.9598,952100.0
2015-03-16 14:10:00,16.09,16.1,16.08,16.09,809900.0,12.9517,12.9598,12.9437,12.9517,809900.0
2015-03-16 14:20:00,16.09,16.12,16.08,16.12,1767100.0,12.9517,12.9759,12.9437,12.9759,1767100.0
2015-03-16 14:30:00,16.12,16.13,16.1,16.11,1372500.0,12.9759,12.9839,12.9598,12.9678,1372500.0
2015-03-16 14:40:00,16.11,16.13,16.1,16.11,1071300.0,12.9678,12.9839,12.9598,12.9678,1071300.0
2015-03-16 14:50:00,16.12,16.14,16.11,16.13,1247300.0,12.9759,12.992,12.9678,12.9839,1247300.0
2015-03-16 15:00:00,16.14,16.15,16.11,16.13,1885200.0,12.992,13.0,12.9678,12.9839,1885200.0
2015-03-16 15:10:00,16.13,16.14,16.12,16.13,972700.0,12.9839,12.992,12.9759,12.9839,972700.0
2015-03-16 15:20:00,16.13,16.13,16.1,16.1,904700.0,12.9839,12.9839,12.9598,12.9598,904700.0
2015-03-16 15:30:00,16.11,16.14,16.1,16.11,2535900.0,12.9678,12.992,12.9598,12.9678,2535900.0
2015-03-16 15:40:00,16.11,16.12,16.09,16.11,2856000.0,12.9678,12.9759,12.9517,12.9678,2856000.0
2015-03-16 15:50:00,16.11,16.14,16.1,16.13,3825100.0,12.9678,12.992,12.9598,12.9839,3825100.0
2015-03-17 09:30:00,16.08,16.12,16.05,16.08,2901900.0,12.9437,12.9759,12.9195,12.9437,2901900.0
2015-03-17 09:40:00,16.08,16.09,15.99,15.99,2482600.0,12.9437,12.9517,12.8712,12.8712,2482600.0
2015-03-17 09:50:00,15.99,16.01,15.96,16.0,1934600.0,12.8712,12.8873,12.8471,12.8793,1934600.0
2015-03-17 10:00:00,16.0,16.05,16.0,16.03,1168500.0,12.8793,12.9195,12.8793,12.9034,1168500.0
2015-03-17 10:10:00,16.02,16.05,16.01,16.04,1058200.0,12.8954,12.9195,12.8873,12.9115,1058200.0
2015-03-17 10:20:00,16.04,16.05,15.99,16.0,1160900.0,12.9115,12.9195,12.8712,12.8793,1160900.0
2015-03-17 10:30:00,16.0,16.03,15.98,15.99,1996000.0,12.8793,12.9034,12.8632,12.8712,1996000.0
2015-03-17 10:40:00,16.0,16.02,15.98,15.99,786000.0,12.8793,12.8954,12.8632,12.8712,786000.0
2015-03-17 10:50:00,15.99,16.01,15.98,16.0,1623000.0,12.8712,12.8873,12.8632,12.8793,1623000.0
2015-03-17 11:00:00,16.0,16.01,15.98,16.0,1702000.0,12.8793,12.8873,12.8632,12.8793,1702000.0
2015-03-17 11:10:00,16.0,16.01,15.98,15.99,1419100.0,12.8793,12.8873,12.8632,12.8712,1419100.0
2015-03-17 11:20:00,16.0,16.0,15.98,15.98,939000.0,12.8793,12.8793,12.8632,12.8632,939000.0
2015-03-17 11:30:00,15.99,16.0,15.98,16.0,1055400.0,12.8712,12.8793,12.8632,12.8793,1055400.0
2015-03-17 11:40:00,16.0,16.01,15.99,16.0,985800.0,12.8793,12.8873,12.8712,12.8793,985800.0
2015-03-17 11:50:00,16.0,16.01,15.98,16.0,901500.0,12.8793,12.8873,12.8632,12.8793,901500.0
2015-03-17 12:00:00,16.01,16.01,15.98,15.99,975400.0,12.8873,12.8873,12.8632,12.8712,975400.0
2015-03-17 12:10:00,15.98,15.99,15.96,15.97,2199000.0,12.8632,12.8712,12.8471,12.8552,2199000.0
2015-03-17 12:20:00,15.98,16.0,15.96,15.98,943500.0,12.8632,12.8793,12.8471,12.8632,943500.0
2015-03-17 12:30:00,15.99,15.99,15.96,15.98,410600.0,12.8712,12.8712,12.8471,12.8632,410600.0
2015-03-17 12:40:00,15.98,15.99,15.96,15.98,1120300.0,12.8632,12.8712,12.8471,12.8632,1120300.0
2015-03-17 12:50:00,15.97,16.02,15.97,16.01,1214600.0,12.8552,12.8954,12.8552,12.8873,1214600.0
2015-03-17 13:00:00,16.01,16.02,15.99,16.01,579000.0,12.8873,12.8954,12.8712,12.8873,579000.0
2015-03-17 13:10:00,16.01,16.04,16.0,16.02,939800.0,12.8873,12.9115,12.8793,12.8954,939800.0
2015-03-17 13:20:00,16.02,16.04,16.01,16.04,879600.0,12.8954,12.9115,12.8873,12.9115,879600.0
2015-03-17 13:30:00,16.03,16.05,16.01,16.02,752900.0,12.9034,12.9195,12.8873,12.8954,752900.0
2015-03-17 13:40:00,16.02,16.04,16.01,16.03,796700.0,12.8954,12.9115,12.8873,12.9034,796700.0
2015-03-17 13:50:00,16.03,16.04,16.01,16.03,869300.0,12.9034,12.9115,12.8873,12.9034,869300.0
2015-03-17 14:00:00,16.03,16.04,16.02,16.02,712500.0,12.9034,12.9115,12.8954,12.8954,712500.0
2015-03-17 14:10:00,16.03,16.04,16.01,16.03,1108400.0,12.9034,12.9115,12.8873,12.9034,1108400.0
2015-03-17 14:20:00,16.03,16.03,15.99,16.0,1101100.0,12.9034,12.9034,12.8712,12.8793,1101100.0
2015-03-17 14:30:00,16.0,16.0,15.98,16.0,908200.0,12.8793,12.8793,12.8632,12.8793,908200.0
2015-03-17 14:40:00,15.99,16.01,15.99,16.01,469000.0,12.8712,12.8873,12.8712,12.8873,469000.0
2015-03-17 14:50:00,16.0,16.03,15.99,16.03,848400.0,12.8793,12.9034,12.8712,12.9034,848400.0
2015-03-17 15:00:00,16.03,16.06,16.02,16.05,1216700.0,12.9034,12.9276,12.8954,12.9195,1216700.0
2015-03-17 15:10:00,16.05,16.08,16.04,16.08,1545200.0,12.9195,12.9437,12.9115,12.9437,1545200.0
2015-03-17 15:20:00,16.07,16.08,16.06,16.07,781000.0,12.9356,12.9437,12.9276,12.9356,781000.0
2015-03-17 15:30:00,16.07,16.09,16.07,16.07,1870700.0,12.9356,12.9517,12.9356,12.9356,1870700.0
2015-03-17 15:40:00,16.08,16.08,16.05,16.07,2042900.0,12.9437,12.9437,12.9195,12.9356,2042900.0
2015-03-17 15:50:00,16.06,16.08,16.05,16.08,6134500.0,12.9276,12.9437,12.9195,12.9437,6134500.0
2015-03-18 09:30:00,16.01,16.1,15.97,16.07,3687700.0,12.8873,12.9598,12.8552,12.9356,3687700.0
2015-03-18 09:40:00,16.07,16.08,16.01,16.02,1767200.0,12.9356,12.9437,12.8873,12.8954,1767200.0
2015-03-18 09:50:00,16.02,16.04,15.99,16.04,1546600.0,12.8954,12.9115,12.8712,12.9115,1546600.0
2015-03-18 10:00:00,16.04,16.07,16.03,16.06,1061400.0,12.9115,12.9356,12.9034,12.9276,1061400.0
2015-03-18 10:10:00,16.05,16.06,16.03,16.05,856300.0,12.9195,12.9276,12.9034,12.9195,856300.0
2015-03-18 10:20:00,16.05,16.06,16.02,16.04,866200.0,12.9195,12.9276,12.8954,12.9115,866200.0
2015-03-18 10:30:00,16.04,16.04,16.0,16.04,1121100.0,12.9115,12.9115,12.8793,12.9115,1121100.0
2015-03-18 10:40:00,16.04,16.04,16.01,16.02,1845000.0,12.9115,12.9115,12.8873,12.8954,1845000.0
2015-03-18 10:50:00,16.02,16.05,16.0,16.02,2925500.0,12.8954,12.9195,12.8793,12.8954,2925500.0
2015-03-18 11:00:00,16.03,16.03,16.01,16.03,990900.0,12.9034,12.9034,12.8873,12.9034,990900.0
2015-03-18 11:10:00,16.02,16.03,16.0,16.0,686100.0,12.8954,12.9034,12.8793,12.8793,686100.0
2015-03-18 11:20:00,16.0,16.01,15.98,15.98,952900.0,12.8793,12.8873,12.8632,12.8632,952900.0
2015-03-18 11:30:00,15.98,15.99,15.98,15.98,448200.0,12.8632,12.8712,12.8632,12.8632,448200.0
2015-03-18 11:40:00,15.98,16.0,15.97,15.97,1465200.0,12.8632,12.8793,12.8552,12.8552,1465200.0
2015-03-18 11:50:00,15.97,15.99,15.97,15.98,875700.0,12.8552,12.8712,12.8552,12.8632,875700.0
2015-03-18 12:00:00,15.98,15.99,15.97,15.99,970400.0,12.8632,12.8712,12.8552,12.8712,970400.0
2015-03-18 12:10:00,15.99,15.99,15.97,15.98,521600.0,12.8712,12.8712,12.8552,12.8632,521600.0
2015-03-18 12:20:00,15.98,15.99,15.96,15.98,1471800.0,12.8632,12.8712,12.8471,12.8632,1471800.0
2015-03-18 12:30:00,15.97,15.99,15.97,15.99,476100.0,12.8552,12.8712,12.8552,12.8712,476100.0
2015-03-18 12:40:00,15.98,15.99,15.96,15.97,698300.0,12.8632,12.8712,12.8471,12.8552,698300.0
2015-03-18 12:50:00,15.96,15.98,15.96,15.97,647400.0,12.8471,12.8632,12.8471,12.8552,647400.0
2015-03-18 13:00:00,15.98,15.99,15.95,15.96,896200.0,12.8632,12.8712,12.8391,12.8471,896200.0
2015-03-18 13:10:00,15.96,15.97,15.96,15.96,185600.0,12.8471,12.8552,12.8471,12.8471,185600.0
2015-03-18 13:20:00,15.96,15.99,15.96,15.97,1253300.0,12.8471,12.8712,12.8471,12.8552,1253300.0
2015-03-18 13:30:00,15.97,15.99,15.95,15.97,1622900.0,12.8552,12.8712,12.8391,12.8552,1622900.0
2015-03-18 13:40:00,15.96,15.98,15.96,15.97,757700.0,12.8471,12.8632,12.8471,12.8552,757700.0
2015-03-18 13:50:00,15.97,16.02,15.96,16.0,1293600.0,12.8552,12.8954,12.8471,12.8793,1293600.0
2015-03-18 14:00:00,16.0,16.08,15.96,15.97,8160000.0,12.8793,12.9437,12.8471,12.8552,8160000.0
2015-03-18 14:10:00,15.97,16.05,15.95,16.03,3766800.0,12.8552,12.9195,12.8391,12.9034,3766800.0
2015-03-18 14:20:00,16.04,16.04,16.01,16.03,2413400.0,12.9115,12.9115,12.8873,12.9034,2413400.0
2015-03-18 14:30:00,16.03,16.08,16.01,16.04,3335700.0,12.9034,12.9437,12.8873,12.9115,3335700.0
2015-03-18 14:40:00,16.04,16.07,16.01,16.02,3004100.0,12.9115,12.9356,12.8873,12.8954,3004100.0
2015-03-18 14:50:00,16.02,16.03,15.95,15.96,4073600.0,12.8954,12.9034,12.8391,12.8471,4073600.0
2015-03-18 15:00:00,15.96,16.03,15.95,16.0,2624000.0,12.8471,12.9034,12.8391,12.8793,2624000.0
2015-03-18 15:10:00,16.0,16.02,15.99,16.0,2461200.0,12.8793,12.8954,12.8712,12.8793,2461200.0
2015-03-18 15:20:00,16.0,16.01,15.92,15.93,4301200.0,12.8793,12.8873,12.8149,12.823,4301200.0
2015-03-18 15:30:00,15.94,15.95,15.91,15.94,3601100.0,12.831,12.8391,12.8069,12.831,3601100.0
2015-03-18 15:40:00,15.94,15.96,15.93,15.93,4126200.0,12.831,12.8471,12.823,12.823,4126200.0
2015-03-18 15:50:00,15.94,15.99,15.93,15.98,5494000.0,12.831,12.8712,12.823,12.8632,5494000.0
2015-03-19 09:30:00,15.96,15.97,15.82,15.82,5992100.0,12.8471,12.8552,12.7344,12.7344,5992100.0
2015-03-19 09:40:00,15.82,15.82,15.76,15.77,5454700.0,12.7344,12.7344,12.6861,12.6942,5454700.0
2015-03-19 09:50:00,15.78,15.81,15.75,15.78,3307000.0,12.7022,12.7264,12.6781,12.7022,3307000.0
2015-03-19 10:00:00,15.78,15.8,15.77,15.79,2839600.0,12.7022,12.7183,12.6942,12.7103,2839600.0
2015-03-19 10:10:00,15.8,15.82,15.77,15.8,2596700.0,12.7183,12.7344,12.6942,12.7183,2596700.0
2015-03-19 10:20:00,15.8,15.82,15.75,15.77,1900000.0,12.7183,12.7344,12.6781,12.6942,1900000.0
2015-03-19 10:30:00,15.76,15.77,15.71,15.73,4510000.0,12.6861,12.6942,12.6459,12.662,4510000.0
2015-03-19 10:40:00,15.74,15.75,15.71,15.73,2764000.0,12.67,12.6781,12.6459,12.662,2764000.0
2015-03-19 10:50:00,15.72,15.74,15.71,15.73,1674600.0,12.6539,12.67,12.6459,12.662,1674600.0
2015-03-19 11:00:00,15.72,15.76,15.71,15.73,2155800.0,12.6539,12.6861,12.6459,12.662,2155800.0
2015-03-19 11:10:00,15.73,15.74,15.71,15.73,2369700.0,12.662,12.67,12.6459,12.662,2369700.0
2015-03-19 11:20:00,15.73,15.74,15.7,15.71,2462900.0,12.662,12.67,12.6378,12.6459,2462900.0
2015-03-19 11:30:00,15.71,15.72,15.68,15.7,3809700.0,12.6459,12.6539,12.6217,12.6378,3809700.0
2015-03-19 11:40:00,15.7,15.71,15.64,15.65,3620400.0,12.6378,12.6459,12.5895,12.5976,3620400.0
2015-03-19 11:50:00,15.65,15.66,15.62,15.66,2197200.0,12.5976,12.6056,12.5734,12.6056,2197200.0
2015-03-19 12:00:00,15.66,15.68,15.64,15.68,2685300.0,12.6056,12.6217,12.5895,12.6217,2685300.0
2015-03-19 12:10:00,15.68,15.7,15.66,15.67,2336200.0,12.6217,12.6378,12.6056,12.6137,2336200.0
2015-03-19 12:20:00,15.67,15.7,15.66,15.7,2606200.0,12.6137,12.6378,12.6056,12.6378,2606200.0
2015-03-19 12:30:00,15.7,15.7,15.67,15.68,1815400.0,12.6378,12.6378,12.6137,12.6217,1815400.0
2015-03-19 12:40:00,15.69,15.72,15.68,15.69,2199600.0,12.6298,12.6539,12.6217,12.6298,2199600.0
2015-03-19 12:50:00,15.7,15.7,15.68,15.68,1053600.0,12.6378,12.6378,12.6217,12.6217,1053600.0
2015-03-19 13:00:00,15.69,15.7,15.67,15.68,1210000.0,12.6298,12.6378,12.6137,12.6217,1210000.0
2015-03-19 13:10:00,15.69,15.71,15.68,15.7,1019800.0,12.6298,12.6459,12.6217,12.6378,1019800.0
2015-03-19 13:20:00,15.71,15.72,15.7,15.71,1386600.0,12.6459,12.6539,12.6378,12.6459,1386600.0
2015-03-19 13:30:00,15.71,15.71,15.69,15.69,1134600.0,12.6459,12.6459,12.6298,12.6298,1134600.0
2015-03-19 13:40:00,15.69,15.71,15.68,15.69,1276900.0,12.6298,12.6459,12.6217,12.6298,1276900.0
2015-03-19 13:50:00,15.69,15.7,15.68,15.69,1361400.0,12.6298,12.6378,12.6217,12.6298,1361400.0
2015-03-19 14:00:00,15.69,15.7,15.68,15.7,1382900.0,12.6298,12.6378,12.6217,12.6378,1382900.0
2015-03-19 14:10:00,15.7,15.72,15.68,15.69,2384600.0,12.6378,12.6539,12.6217,12.6298,2384600.0
2015-03-19 14:20:00,15.69,15.7,15.68,15.7,1044100.0,12.6298,12.6378,12.6217,12.6378,1044100.0
2015-03-19 14:30:00,15.7,15.71,15.68,15.69,1383400.0,12.6378,12.6459,12.6217,12.6298,1383400.0
2015-03-19 14:40:00,15.69,15.69,15.67,15.68,1283200.0,12.6298,12.6298,12.6137,12.6217,1283200.0
2015-03-19 14:50:00,15.68,15.68,15.66,15.68,1780900.0,12.6217,12.6217,12.6056,12.6217,1780900.0
2015-03-19 15:00:00,15.68,15.7,15.67,15.69,1947900.0,12.6217,12.6378,12.6137,12.6298,1947900.0
2015-03-19 15:10:00,15.69,15.7,15.68,15.7,1772900.0,12.6298,12.6378,12.6217,12.6378,1772900.0
2015-03-19 15:20:00,15.69,15.71,15.66,15.66,4010500.0,12.6298,12.6459,12.6056,12.6056,4010500.0
2015-03-19 15:30:00,15.67,15.67,15.65,15.66,2915000.0,12.6137,12.6137,12.5976,12.6056,2915000.0
2015-03-19 15:40:00,15.66,15.66,15.63,15.63,4272200.0,12.6056,12.6056,12.5815,12.5815,4272200.0
2015-03-19 15:50:00,15.64,15.64,15.61,15.62,8447000.0,12.5895,12.5895,12.5654,12.5734,8447000.0
2015-03-20 09:30:00,15.7,15.73,15.64,15.69,12761400.0,12.6378,12.662,12.5895,12.6298,12761400.0
2015-03-20 09:40:00,15.69,15.77,15.68,15.76,2956300.0,12.6298,12.6942,12.6217,12.6861,2956300.0
2015-03-20 09:50:00,15.76,15.82,15.75,15.77,2789600.0,12.6861,12.7344,12.6781,12.6942,2789600.0
2015-03-20 10:00:00,15.77,15.8,15.75,15.77,1597900.0,12.6942,12.7183,12.6781,12.6942,1597900.0
2015-03-20 10:10:00,15.77,15.78,15.73,15.75,2663600.0,12.6942,12.7022,12.662,12.6781,2663600.0
2015-03-20 10:20:00,15.74,15.77,15.73,15.75,1976600.0,12.67,12.6942,12.662,12.6781,1976600.0
2015-03-20 10:30:00,15.74,15.79,15.74,15.77,2019800.0,12.67,12.7103,12.67,12.6942,2019800.0
2015-03-20 10:40:00,15.78,15.81,15.76,15.76,3015600.0,12.7022,12.7264,12.6861,12.6861,3015600.0
2015-03-20 10:50:00,15.77,15.78,15.76,15.76,1139700.0,12.6942,12.7022,12.6861,12.6861,1139700.0
2015-03-20 11:00:00,15.76,15.79,15.75,15.76,1990700.0,12.6861,12.7103,12.6781,12.6861,1990700.0
2015-03-20 11:10:00,15.76,15.77,15.74,15.74,932800.0,12.6861,12.6942,12.67,12.67,932800.0
2015-03-20 11:20:00,15.75,15.79,15.74,15.78,1293500.0,12.6781,12.7103,12.67,12.7022,1293500.0
2015-03-20 11:30:00,15.78,15.78,15.75,15.76,555200.0,12.7022,12.7022,12.6781,12.6861,555200.0
2015-03-20 11:40:00,15.75,15.8,15.75,15.79,1361300.0,12.6781,12.7183,12.6781,12.7103,1361300.0
2015-03-20 11:50:00,15.79,15.82,15.78,15.8,2011100.0,12.7103,12.7344,12.7022,12.7183,2011100.0
2015-03-20 12:00:00,15.8,15.82,15.79,15.82,1374800.0,12.7183,12.7344,12.7103,12.7344,1374800.0
2015-03-20 12:10:00,15.82,15.85,15.81,15.85,1812000.0,12.7344,12.7586,12.7264,12.7586,1812000.0
2015-03-20 12:20:00,15.85,15.85,15.82,15.83,1384000.0,12.7586,12.7586,12.7344,12.7425,1384000.0
2015-03-20 12:30:00,15.84,15.85,15.82,15.85,2030000.0,12.7505,12.7586,12.7344,12.7586,2030000.0
2015-03-20 12:40:00,15.85,15.87,15.84,15.87,1759500.0,12.7586,12.7747,12.7505,12.7747,1759500.0
2015-03-20 12:50:00,15.86,15.89,15.85,15.89,1630000.0,12.7666,12.7908,12.7586,12.7908,1630000.0
2015-03-20 13:00:00,15.89,15.89,15.86,15.86,785800.0,12.7908,12.7908,12.7666,12.7666,785800.0
2015-03-20 13:10:00,15.86,15.89,15.85,15.88,1521800.0,12.7666,12.7908,12.7586,12.7827,1521800.0
2015-03-20 13:20:00,15.87,15.88,15.85,15.85,858100.0,12.7747,12.7827,12.7586,12.7586,858100.0
2015-03-20 13:30:00,15.85,15.87,15.85,15.86,649800.0,12.7586,12.7747,12.7586,12.7666,649800.0
2015-03-20 13:40:00,15.87,15.88,15.85,15.86,1157400.0,12.7747,12.7827,12.7586,12.7666,1157400.0
2015-03-20 13:50:00,15.86,15.87,15.85,15.86,1006000.0,12.7666,12.7747,12.7586,12.7666,1006000.0
2015-03-20 14:00:00,15.86,15.89,15.85,15.88,1922300.0,12.7666,12.7908,12.7586,12.7827,1922300.0
2015-03-20 14:10:00,15.89,15.91,15.88,15.89,1969600.0,12.7908,12.8069,12.7827,12.7908,1969600.0
2015-03-20 14:20:00,15.9,15.9,15.86,15.88,1880800.0,12.7988,12.7988,12.7666,12.7827,1880800.0
2015-03-20 14:30:00,15.88,15.91,15.87,15.9,1595100.0,12.7827,12.8069,12.7747,12.7988,1595100.0
2015-03-20 14:40:00,15.9,15.91,15.89,15.9,1566000.0,12.7988,12.8069,12.7908,12.7988,1566000.0
2015-03-20 14:50:00,15.9,15.93,15.9,15.93,1156500.0,12.7988,12.823,12.7988,12.823,1156500.0
2015-03-20 15:00:00,15.93,15.93,15.9,15.93,2240900.0,12.823,12.823,12.7988,12.823,2240900.0
2015-03-20 15:10:00,15.93,15.93,15.88,15.9,1865700.0,12.823,12.823,12.7827,12.7988,1865700.0
2015-03-20 15:20:00,15.9,15.9,15.87,15.88,2174400.0,12.7988,12.7988,12.7747,12.7827,2174400.0
2015-03-20 15:30:00,15.88,15.91,15.87,15.89,2416300.0,12.7827,12.8069,12.7747,12.7908,2416300.0
2015-03-20 15:40:00,15.89,15.91,15.86,15.91,3825600.0,12.7908,12.8069,12.7666,12.8069,3825600.0
2015-03-20 15:50:00,15.91,15.91,15.85,15.86,7166600.0,12.8069,12.8069,12.7586,12.7666,7166600.0
2015-03-23 09:30:00,15.81,15.84,15.74,15.84,4063700.0,12.7264,12.7505,12.67,12.7505,4063700.0
2015-03-23 09:40:00,15.84,15.88,15.8,15.81,2948600.0,12.7505,12.7827,12.7183,12.7264,2948600.0
2015-03-23 09:50:00,15.8,15.82,15.76,15.77,1963000.0,12.7183,12.7344,12.6861,12.6942,1963000.0
2015-03-23 10:00:00,15.77,15.79,15.75,15.77,1875600.0,12.6942,12.7103,12.6781,12.6942,1875600.0
2015-03-23 10:10:00,15.78,15.8,15.75,15.79,1192200.0,12.7022,12.7183,12.6781,12.7103,1192200.0
2015-03-23 10:20:00,15.79,15.81,15.78,15.78,1409900.0,12.7103,12.7264,12.7022,12.7022,1409900.0
2015-03-23 10:30:00,15.78,15.79,15.76,15.79,1444700.0,12.7022,12.7103,12.6861,12.7103,1444700.0
2015-03-23 10:40:00,15.79,15.79,15.77,15.77,795500.0,12.7103,12.7103,12.6942,12.6942,795500.0
2015-03-23 10:50:00,15.78,15.8,15.77,15.79,1095400.0,12.7022,12.7183,12.6942,12.7103,1095400.0
2015-03-23 11:00:00,15.78,15.79,15.76,15.78,1386600.0,12.7022,12.7103,12.6861,12.7022,1386600.0
2015-03-23 11:10:00,15.78,15.79,15.77,15.78,662300.0,12.7022,12.7103,12.6942,12.7022,662300.0
2015-03-23 11:20:00,15.79,15.79,15.76,15.77,1137800.0,12.7103,12.7103,12.6861,12.6942,1137800.0
2015-03-23 11:30:00,15.77,15.78,15.76,15.78,961600.0,12.6942,12.7022,12.6861,12.7022,961600.0
2015-03-23 11:40:00,15.77,15.78,15.76,15.76,1155500.0,12.6942,12.7022,12.6861,12.6861,1155500.0
2015-03-23 11:50:00,15.76,15.78,15.75,15.78,1152100.0,12.6861,12.7022,12.6781,12.7022,1152100.0
2015-03-23 12:00:00,15.78,15.8,15.76,15.79,1879800.0,12.7022,12.7183,12.6861,12.7103,1879800.0
2015-03-23 12:10:00,15.79,15.79,15.76,15.77,570100.0,12.7103,12.7103,12.6861,12.6942,570100.0
2015-03-23 12:20:00,15.77,15.79,15.76,15.78,1136500.0,12.6942,12.7103,12.6861,12.7022,1136500.0
2015-03-23 12:30:00,15.78,15.79,15.77,15.79,697000.0,12.7022,12.7103,12.6942,12.7103,697000.0
2015-03-23 12:40:00,15.78,15.81,15.78,15.8,1325200.0,12.7022,12.7264,12.7022,12.7183,1325200.0
2015-03-23 12:50:00,15.79,15.81,15.78,15.78,906600.0,12.7103,12.7264,12.7022,12.7022,906600.0
2015-03-23 13:00:00,15.78,15.79,15.77,15.77,369400.0,12.7022,12.7103,12.6942,12.6942,369400.0
2015-03-23 13:10:00,15.78,15.79,15.77,15.79,583000.0,12.7022,12.7103,12.6942,12.7103,583000.0
2015-03-23 13:20:00,15.78,15.79,15.77,15.77,341500.0,12.7022,12.7103,12.6942,12.6942,341500.0
2015-03-23 13:30:00,15.77,15.79,15.76,15.79,741000.0,12.6942,12.7103,12.6861,12.7103,741000.0
2015-03-23 13:40:00,15.79,15.81,15.78,15.8,861700.0,12.7103,12.7264,12.7022,12.7183,861700.0
2015-03-23 13:50:00,15.81,15.81,15.79,15.8,909100.0,12.7264,12.7264,12.7103,12.7183,909100.0
2015-03-23 14:00:00,15.8,15.82,15.79,15.81,1075100.0,12.7183,12.7344,12.7103,12.7264,1075100.0
2015-03-23 14:10:00,15.81,15.82,15.8,15.82,738700.0,12.7264,12.7344,12.7183,12.7344,738700.0
2015-03-23 14:20:00,15.82,15.83,15.81,15.82,865400.0,12.7344,12.7425,12.7264,12.7344,865400.0
2015-03-23 14:30:00,15.81,15.82,15.79,15.79,544800.0,12.7264,12.7344,12.7103,12.7103,544800.0
2015-03-23 14:40:00,15.79,15.81,15.78,15.78,891500.0,12.7103,12.7264,12.7022,12.7022,891500.0
2015-03-23 14:50:00,15.78,15.8,15.77,15.79,999700.0,12.7022,12.7183,12.6942,12.7103,999700.0
2015-03-23 15:00:00,15.79,15.79,15.77,15.79,741800.0,12.7103,12.7103,12.6942,12.7103,741800.0
2015-03-23 15:10:00,15.79,15.79,15.76,15.77,979400.0,12.7103,12.7103,12.6861,12.6942,979400.0
2015-03-23 15:20:00,15.76,15.78,15.76,15.78,1448500.0,12.6861,12.7022,12.6861,12.7022,1448500.0
2015-03-23 15:30:00,15.78,15.78,15.76,15.76,1151100.0,12.7022,12.7022,12.6861,12.6861,1151100.0
2015-03-23 15:40:00,15.76,15.77,15.75,15.76,1717100.0,12.6861,12.6942,12.6781,12.6861,1717100.0
2015-03-23 15:50:00,15.76,15.77,15.72,15.73,4924200.0,12.6861,12.6942,12.6539,12.662,4924200.0
2015-03-24 09:30:00,15.73,15.74,15.65,15.71,4281700.0,12.662,12.67,12.5976,12.6459,4281700.0
2015-03-24 09:40:00,15.71,15.72,15.65,15.7,2554500.0,12.6459,12.6539,12.5976,12.6378,2554500.0
2015-03-24 09:50:00,15.7,15.72,15.68,15.7,1714200.0,12.6378,12.6539,12.6217,12.6378,1714200.0
2015-03-24 10:00:00,15.7,15.76,15.69,15.75,3251100.0,12.6378,12.6861,12.6298,12.6781,3251100.0
2015-03-24 10:10:00,15.75,15.78,15.72,15.78,1895700.0,12.6781,12.7022,12.6539,12.7022,1895700.0
2015-03-24 10:20:00,15.78,15.8,15.74,15.79,1937100.0,12.7022,12.7183,12.67,12.7103,1937100.0
2015-03-24 10:30:00,15.79,15.8,15.76,15.76,1536600.0,12.7103,12.7183,12.6861,12.6861,1536600.0
2015-03-24 10:40:00,15.76,15.78,15.74,15.75,1438400.0,12.6861,12.7022,12.67,12.6781,1438400.0
2015-03-24 10:50:00,15.75,15.76,15.74,15.74,1631800.0,12.6781,12.6861,12.67,12.67,1631800.0
2015-03-24 11:00:00,15.75,15.77,15.72,15.76,1476800.0,12.6781,12.6942,12.6539,12.6861,1476800.0
2015-03-24 11:10:00,15.76,15.76,15.73,15.75,2611500.0,12.6861,12.6861,12.662,12.6781,2611500.0
2015-03-24 11:20:00,15.74,15.75,15.71,15.72,1277300.0,12.67,12.6781,12.6459,12.6539,1277300.0
2015-03-24 11:30:00,15.72,15.73,15.7,15.71,902500.0,12.6539,12.662,12.6378,12.6459,902500.0
2015-03-24 11:40:00,15.7,15.73,15.68,15.73,1775700.0,12.6378,12.662,12.6217,12.662,1775700.0
2015-03-24 11:50:00,15.72,15.75,15.72,15.73,1322000.0,12.6539,12.6781,12.6539,12.662,1322000.0
2015-03-24 12:00:00,15.73,15.75,15.72,15.73,1090100.0,12.662,12.6781,12.6539,12.662,1090100.0
2015-03-24 12:10:00,15.73,15.74,15.71,15.72,2197200.0,12.662,12.67,12.6459,12.6539,2197200.0
2015-03-24 12:20:00,15.72,15.73,15.69,15.71,1599500.0,12.6539,12.662,12.6298,12.6459,1599500.0
2015-03-24 12:30:00,15.7,15.71,15.68,15.69,1677200.0,12.6378,12.6459,12.6217,12.6298,1677200.0
2015-03-24 12:40:00,15.69,15.7,15.67,15.67,911300.0,12.6298,12.6378,12.6137,12.6137,911300.0
2015-03-24 12:50:00,15.67,15.68,15.66,15.67,1921700.0,12.6137,12.6217,12.6056,12.6137,1921700.0
2015-03-24 13:00:00,15.66,15.7,15.66,15.69,1657300.0,12.6056,12.6378,12.6056,12.6298,1657300.0
2015-03-24 13:10:00,15.69,15.7,15.67,15.69,902400.0,12.6298,12.6378,12.6137,12.6298,902400.0
2015-03-24 13:20:00,15.69,15.7,15.65,15.66,1355300.0,12.6298,12.6378,12.5976,12.6056,1355300.0
2015-03-24 13:30:00,15.66,15.67,15.65,15.67,745900.0,12.6056,12.6137,12.5976,12.6137,745900.0
2015-03-24 13:40:00,15.67,15.68,15.66,15.68,1141000.0,12.6137,12.6217,12.6056,12.6217,1141000.0
2015-03-24 13:50:00,15.68,15.69,15.67,15.69,1592900.0,12.6217,12.6298,12.6137,12.6298,1592900.0
2015-03-24 14:00:00,15.68,15.69,15.66,15.67,1158000.0,12.6217,12.6298,12.6056,12.6137,1158000.0
2015-03-24 14:10:00,15.68,15.69,15.66,15.67,1062400.0,12.6217,12.6298,12.6056,12.6137,1062400.0
2015-03-24 14:20:00,15.67,15.68,15.65,15.68,1069200.0,12.6137,12.6217,12.5976,12.6217,1069200.0
2015-03-24 14:30:00,15.67,15.68,15.65,15.67,870800.0,12.6137,12.6217,12.5976,12.6137,870800.0
2015-03-24 14:40:00,15.67,15.69,15.65,15.69,1461700.0,12.6137,12.6298,12.5976,12.6298,1461700.0
2015-03-24 14:50:00,15.69,15.7,15.67,15.68,3045500.0,12.6298,12.6378,12.6137,12.6217,3045500.0
2015-03-24 15:00:00,15.68,15.69,15.66,15.67,1580300.0,12.6217,12.6298,12.6056,12.6137,1580300.0
2015-03-24 15:10:00,15.67,15.67,15.65,15.65,2301600.0,12.6137,12.6137,12.5976,12.5976,2301600.0
2015-03-24 15:20:00,15.66,15.66,15.63,15.64,2859500.0,12.6056,12.6056,12.5815,12.5895,2859500.0
2015-03-24 15:30:00,15.64,15.65,15.63,15.64,1713200.0,12.5895,12.5976,12.5815,12.5895,1713200.0
2015-03-24 15:40:00,15.64,15.65,15.62,15.63,3022800.0,12.5895,12.5976,12.5734,12.5815,3022800.0
2015-03-24 15:50:00,15.62,15.63,15.61,15.62,3539600.0,12.5734,12.5815,12.5654,12.5734,3539600.0
2015-03-25 09:30:00,15.63,15.65,15.56,15.6,4538600.0,12.5815,12.5976,12.5251,12.5573,4538600.0
2015-03-25 09:40:00,15.6,15.61,15.56,15.61,2931100.0,12.5573,12.5654,12.5251,12.5654,2931100.0
2015-03-25 09:50:00,15.61,15.64,15.59,15.6,1840800.0,12.5654,12.5895,12.5493,12.5573,1840800.0
2015-03-25 10:00:00,15.6,15.64,15.59,15.6,2144100.0,12.5573,12.5895,12.5493,12.5573,2144100.0
2015-03-25 10:10:00,15.6,15.6,15.54,15.57,2349300.0,12.5573,12.5573,12.509,12.5332,2349300.0
2015-03-25 10:20:00,15.57,15.59,15.56,15.58,1433200.0,12.5332,12.5493,12.5251,12.5412,1433200.0
2015-03-25 10:30:00,15.58,15.58,15.53,15.54,1847300.0,12.5412,12.5412,12.501,12.509,1847300.0
2015-03-25 10:40:00,15.53,15.54,15.51,15.52,2457200.0,12.501,12.509,12.4849,12.4929,2457200.0
2015-03-25 10:50:00,15.52,15.53,15.51,15.53,1661800.0,12.4929,12.501,12.4849,12.501,1661800.0
2015-03-25 11:00:00,15.53,15.55,15.52,15.54,1479500.0,12.501,12.5171,12.4929,12.509,1479500.0
2015-03-25 11:10:00,15.54,15.55,15.52,15.54,1807600.0,12.509,12.5171,12.4929,12.509,1807600.0
2015-03-25 11:20:00,15.55,15.55,15.53,15.53,863600.0,12.5171,12.5171,12.501,12.501,863600.0
2015-03-25 11:30:00,15.54,15.54,15.49,15.49,3270400.0,12.509,12.509,12.4688,12.4688,3270400.0
2015-03-25 11:40:00,15.49,15.52,15.48,15.51,2039800.0,12.4688,12.4929,12.4607,12.4849,2039800.0
2015-03-25 11:50:00,15.51,15.52,15.49,15.5,1459000.0,12.4849,12.4929,12.4688,12.4768,1459000.0
2015-03-25 12:00:00,15.51,15.51,15.49,15.5,1692400.0,12.4849,12.4849,12.4688,12.4768,1692400.0
2015-03-25 12:10:00,15.5,15.51,15.47,15.48,1731500.0,12.4768,12.4849,12.4527,12.4607,1731500.0
2015-03-25 12:20:00,15.48,15.48,15.45,15.47,1919000.0,12.4607,12.4607,12.4366,12.4527,1919000.0
2015-03-25 12:30:00,15.46,15.47,15.45,15.46,1776300.0,12.4446,12.4527,12.4366,12.4446,1776300.0
2015-03-25 12:40:00,15.46,15.48,15.45,15.48,2202200.0,12.4446,12.4607,12.4366,12.4607,2202200.0
2015-03-25 12:50:00,15.48,15.5,15.47,15.49,1466700.0,12.4607,12.4768,12.4527,12.4688,1466700.0
2015-03-25 13:00:00,15.49,15.49,15.46,15.48,1643300.0,12.4688,12.4688,12.4446,12.4607,1643300.0
2015-03-25 13:10:00,15.48,15.48,15.45,15.46,1968900.0,12.4607,12.4607,12.4366,12.4446,1968900.0
2015-03-25 13:20:00,15.46,15.49,15.45,15.49,1550700.0,12.4446,12.4688,12.4366,12.4688,1550700.0
2015-03-25 13:30:00,15.49,15.5,15.47,15.49,2867700.0,12.4688,12.4768,12.4527,12.4688,2867700.0
2015-03-25 13:40:00,15.49,15.5,15.47,15.5,2527600.0,12.4688,12.4768,12.4527,12.4768,2527600.0
2015-03-25 13:50:00,15.49,15.5,15.48,15.49,1164800.0,12.4688,12.4768,12.4607,12.4688,1164800.0
2015-03-25 14:00:00,15.49,15.5,15.48,15.49,1155300.0,12.4688,12.4768,12.4607,12.4688,1155300.0
2015-03-25 14:10:00,15.48,15.5,15.47,15.48,1327000.0,12.4607,12.4768,12.4527,12.4607,1327000.0
2015-03-25 14:20:00,15.48,15.49,15.47,15.47,1251400.0,12.4607,12.4688,12.4527,12.4527,1251400.0
2015-03-25 14:30:00,15.48,15.48,15.45,15.46,1545900.0,12.4607,12.4607,12.4366,12.4446,1545900.0
2015-03-25 14:40:00,15.46,15.46,15.43,15.44,2786700.0,12.4446,12.4446,12.4205,12.4285,2786700.0
2015-03-25 14:50:00,15.44,15.46,15.43,15.43,1569200.0,12.4285,12.4446,12.4205,12.4205,1569200.0
2015-03-25 15:00:00,15.44,15.44,15.41,15.43,2574300.0,12.4285,12.4285,12.4044,12.4205,2574300.0
2015-03-25 15:10:00,15.43,15.45,15.42,15.44,1314300.0,12.4205,12.4366,12.4124,12.4285,1314300.0
2015-03-25 15:20:00,15.44,15.44,15.42,15.43,1659500.0,12.4285,12.4285,12.4124,12.4205,1659500.0
2015-03-25 15:30:00,15.43,15.45,15.42,15.45,2549300.0,12.4205,12.4366,12.4124,12.4366,2549300.0
2015-03-25 15:40:00,15.45,15.45,15.41,15.42,3394500.0,12.4366,12.4366,12.4044,12.4124,3394500.0
2015-03-25 15:50:00,15.42,15.44,15.4,15.42,5877900.0,12.4124,12.4285,12.3963,12.4124,5877900.0
2015-03-26 09:30:00,15.39,15.41,15.3,15.38,5336000.0,12.3883,12.4044,12.3158,12.3802,5336000.0
2015-03-26 09:40:00,15.39,15.39,15.34,15.38,1876000.0,12.3883,12.3883,12.348,12.3802,1876000.0
2015-03-26 09:50:00,15.37,15.39,15.33,15.34,1447900.0,12.3722,12.3883,12.34,12.348,1447900.0
2015-03-26 10:00:00,15.34,15.35,15.31,15.31,1455100.0,12.348,12.3561,12.3239,12.3239,1455100.0
2015-03-26 10:10:00,15.32,15.32,15.26,15.28,3271200.0,12.3319,12.3319,12.2836,12.2997,3271200.0
2015-03-26 10:20:00,15.27,15.34,15.27,15.34,2721300.0,12.2917,12.348,12.2917,12.348,2721300.0
2015-03-26 10:30:00,15.34,15.39,15.33,15.35,2906700.0,12.348,12.3883,12.34,12.3561,2906700.0
2015-03-26 10:40:00,15.35,15.38,15.34,15.37,1631200.0,12.3561,12.3802,12.348,12.3722,1631200.0
2015-03-26 10:50:00,15.37,15.45,15.36,15.45,2488400.0,12.3722,12.4366,12.3641,12.4366,2488400.0
2015-03-26 11:00:00,15.45,15.45,15.41,15.44,2615000.0,12.4366,12.4366,12.4044,12.4285,2615000.0
2015-03-26 11:10:00,15.44,15.44,15.4,15.41,1732400.0,12.4285,12.4285,12.3963,12.4044,1732400.0
2015-03-26 11:20:00,15.41,15.45,15.4,15.44,1616400.0,12.4044,12.4366,12.3963,12.4285,1616400.0
2015-03-26 11:30:00,15.44,15.49,15.43,15.48,1702200.0,12.4285,12.4688,12.4205,12.4607,1702200.0
2015-03-26 11:40:00,15.48,15.5,15.47,15.5,1809200.0,12.4607,12.4768,12.4527,12.4768,1809200.0
2015-03-26 11:50:00,15.5,15.52,15.48,15.52,1929900.0,12.4768,12.4929,12.4607,12.4929,1929900.0
2015-03-26 12:00:00,15.51,15.53,15.48,15.5,1496200.0,12.4849,12.501,12.4607,12.4768,1496200.0
2015-03-26 12:10:00,15.5,15.53,15.47,15.47,1335900.0,12.4768,12.501,12.4527,12.4527,1335900.0
2015-03-26 12:20:00,15.48,15.48,15.45,15.46,890800.0,12.4607,12.4607,12.4366,12.4446,890800.0
2015-03-26 12:30:00,15.46,15.48,15.46,15.47,834000.0,12.4446,12.4607,12.4446,12.4527,834000.0
2015-03-26 12:40:00,15.47,15.48,15.43,15.47,1581400.0,12.4527,12.4607,12.4205,12.4527,1581400.0
2015-03-26 12:50:00,15.47,15.48,15.45,15.47,746600.0,12.4527,12.4607,12.4366,12.4527,746600.0
2015-03-26 13:00:00,15.47,15.48,15.45,15.46,986600.0,12.4527,12.4607,12.4366,12.4446,986600.0
2015-03-26 13:10:00,15.46,15.47,15.42,15.44,1127000.0,12.4446,12.4527,12.4124,12.4285,1127000.0
2015-03-26 13:20:00,15.44,15.47,15.43,15.47,815500.0,12.4285,12.4527,12.4205,12.4527,815500.0
2015-03-26 13:30:00,15.47,15.48,15.45,15.46,718300.0,12.4527,12.4607,12.4366,12.4446,718300.0
2015-03-26 13:40:00,15.46,15.5,15.46,15.5,904200.0,12.4446,12.4768,12.4446,12.4768,904200.0
2015-03-26 13:50:00,15.5,15.52,15.49,15.52,1145900.0,12.4768,12.4929,12.4688,12.4929,1145900.0
2015-03-26 14:00:00,15.52,15.54,15.49,15.5,1891500.0,12.4929,12.509,12.4688,12.4768,1891500.0
2015-03-26 14:10:00,15.5,15.52,15.48,15.51,1199600.0,12.4768,12.4929,12.4607,12.4849,1199600.0
2015-03-26 14:20:00,15.5,15.52,15.49,15.49,814600.0,12.4768,12.4929,12.4688,12.4688,814600.0
2015-03-26 14:30:00,15.49,15.52,15.49,15.49,1466400.0,12.4688,12.4929,12.4688,12.4688,1466400.0
2015-03-26 14:40:00,15.5,15.52,15.48,15.48,1217900.0,12.4768,12.4929,12.4607,12.4607,1217900.0
2015-03-26 14:50:00,15.48,15.49,15.46,15.47,2154600.0,12.4607,12.4688,12.4446,12.4527,2154600.0
2015-03-26 15:00:00,15.47,15.49,15.46,15.46,2260200.0,12.4527,12.4688,12.4446,12.4446,2260200.0
2015-03-26 15:10:00,15.46,15.47,15.44,15.44,1235600.0,12.4446,12.4527,12.4285,12.4285,1235600.0
2015-03-26 15:20:00,15.45,15.46,15.43,15.45,1452600.0,12.4366,12.4446,12.4205,12.4366,1452600.0
2015-03-26 15:30:00,15.45,15.49,15.43,15.47,2336400.0,12.4366,12.4688,12.4205,12.4527,2336400.0
2015-03-26 15:40:00,15.46,15.47,15.45,15.46,1961000.0,12.4446,12.4527,12.4366,12.4446,1961000.0
2015-03-26 15:50:00,15.46,15.47,15.42,15.42,4209400.0,12.4446,12.4527,12.4124,12.4124,4209400.0
2015-03-27 09:30:00,15.49,15.49,15.31,15.32,4517500.0,12.4688,12.4688,12.3239,12.3319,4517500.0
2015-03-27 09:40:00,15.32,15.34,15.28,15.33,2854500.0,12.3319,12.348,12.2997,12.34,2854500.0
2015-03-27 09:50:00,15.33,15.36,15.28,15.35,4731500.0,12.34,12.3641,12.2997,12.3561,4731500.0
2015-03-27 10:00:00,15.35,15.36,15.29,15.3,3867700.0,12.3561,12.3641,12.3078,12.3158,3867700.0
2015-03-27 10:10:00,15.3,15.31,15.27,15.28,3207600.0,12.3158,12.3239,12.2917,12.2997,3207600.0
2015-03-27 10:20:00,15.28,15.32,15.27,15.31,2261700.0,12.2997,12.3319,12.2917,12.3239,2261700.0
2015-03-27 10:30:00,15.32,15.32,15.28,15.3,1830200.0,12.3319,12.3319,12.2997,12.3158,1830200.0
2015-03-27 10:40:00,15.29,15.3,15.28,15.29,1722000.0,12.3078,12.3158,12.2997,12.3078,1722000.0
2015-03-27 10:50:00,15.28,15.31,15.28,15.31,2823600.0,12.2997,12.3239,12.2997,12.3239,2823600.0
2015-03-27 11:00:00,15.31,15.32,15.29,15.32,1577100.0,12.3239,12.3319,12.3078,12.3319,1577100.0
2015-03-27 11:10:00,15.32,15.37,15.3,15.37,2472700.0,12.3319,12.3722,12.3158,12.3722,2472700.0
2015-03-27 11:20:00,15.37,15.39,15.33,15.33,1789500.0,12.3722,12.3883,12.34,12.34,1789500.0
2015-03-27 11:30:00,15.34,15.34,15.32,15.32,542500.0,12.348,12.348,12.3319,12.3319,542500.0
2015-03-27 11:40:00,15.33,15.33,15.3,15.32,901900.0,12.34,12.34,12.3158,12.3319,901900.0
2015-03-27 11:50:00,15.32,15.34,15.31,15.34,1741300.0,12.3319,12.348,12.3239,12.348,1741300.0
2015-03-27 12:00:00,15.34,15.35,15.32,15.32,1207500.0,12.348,12.3561,12.3319,12.3319,1207500.0
2015-03-27 12:10:00,15.33,15.34,15.3,15.3,1077900.0,12.34,12.348,12.3158,12.3158,1077900.0
2015-03-27 12:20:00,15.3,15.32,15.28,15.3,1406000.0,12.3158,12.3319,12.2997,12.3158,1406000.0
2015-03-27 12:30:00,15.29,15.32,15.29,15.31,736900.0,12.3078,12.3319,12.3078,12.3239,736900.0
2015-03-27 12:40:00,15.32,15.32,15.3,15.32,903900.0,12.3319,12.3319,12.3158,12.3319,903900.0
2015-03-27 12:50:00,15.32,15.34,15.31,15.34,413800.0,12.3319,12.348,12.3239,12.348,413800.0
2015-03-27 13:00:00,15.34,15.34,15.31,15.32,652400.0,12.348,12.348,12.3239,12.3319,652400.0
2015-03-27 13:10:00,15.32,15.32,15.29,15.3,734300.0,12.3319,12.3319,12.3078,12.3158,734300.0
2015-03-27 13:20:00,15.3,15.31,15.29,15.29,348000.0,12.3158,12.3239,12.3078,12.3078,348000.0
2015-03-27 13:30:00,15.29,15.31,15.29,15.3,535900.0,12.3078,12.3239,12.3078,12.3158,535900.0
2015-03-27 13:40:00,15.3,15.31,15.29,15.31,688500.0,12.3158,12.3239,12.3078,12.3239,688500.0
2015-03-27 13:50:00,15.3,15.33,15.29,15.31,1146600.0,12.3158,12.34,12.3078,12.3239,1146600.0
2015-03-27 14:00:00,15.32,15.33,15.3,15.31,896100.0,12.3319,12.34,12.3158,12.3239,896100.0
2015-03-27 14:10:00,15.32,15.32,15.29,15.31,940800.0,12.3319,12.3319,12.3078,12.3239,940800.0
2015-03-27 14:20:00,15.3,15.32,15.3,15.32,819600.0,12.3158,12.3319,12.3158,12.3319,819600.0
2015-03-27 14:30:00,15.32,15.32,15.3,15.31,1010100.0,12.3319,12.3319,12.3158,12.3239,1010100.0
2015-03-27 14:40:00,15.31,15.32,15.3,15.3,744900.0,12.3239,12.3319,12.3158,12.3158,744900.0
2015-03-27 14:50:00,15.31,15.31,15.28,15.29,1080700.0,12.3239,12.3239,12.2997,12.3078,1080700.0
2015-03-27 15:00:00,15.29,15.31,15.29,15.3,1250400.0,12.3078,12.3239,12.3078,12.3158,1250400.0
2015-03-27 15:10:00,15.3,15.31,15.28,15.3,914600.0,12.3158,12.3239,12.2997,12.3158,914600.0
2015-03-27 15:20:00,15.29,15.31,15.29,15.29,912700.0,12.3078,12.3239,12.3078,12.3078,912700.0
2015-03-27 15:30:00,15.29,15.34,15.29,15.34,2561500.0,12.3078,12.348,12.3078,12.348,2561500.0
2015-03-27 15:40:00,15.34,15.34,15.29,15.29,2116800.0,12.348,12.348,12.3078,12.3078,2116800.0
2015-03-27 15:50:00,15.29,15.32,15.29,15.31,5402700.0,12.3078,12.3319,12.3078,12.3239,5402700.0
2015-03-30 09:30:00,15.41,15.47,15.4,15.46,3605300.0,12.4044,12.4527,12.3963,12.4446,3605300.0
2015-03-30 09:40:00,15.46,15.55,15.44,15.54,4937700.0,12.4446,12.5171,12.4285,12.509,4937700.0
2015-03-30 09:50:00,15.54,15.55,15.51,15.53,4050400.0,12.509,12.5171,12.4849,12.501,4050400.0
2015-03-30 10:00:00,15.53,15.54,15.49,15.53,3561100.0,12.501,12.509,12.4688,12.501,3561100.0
2015-03-30 10:10:00,15.53,15.54,15.51,15.53,1626700.0,12.501,12.509,12.4849,12.501,1626700.0
2015-03-30 10:20:00,15.52,15.54,15.48,15.49,2579600.0,12.4929,12.509,12.4607,12.4688,2579600.0
2015-03-30 10:30:00,15.48,15.53,15.48,15.51,1524400.0,12.4607,12.501,12.4607,12.4849,1524400.0
2015-03-30 10:40:00,15.52,15.53,15.5,15.51,1325400.0,12.4929,12.501,12.4768,12.4849,1325400.0
2015-03-30 10:50:00,15.52,15.54,15.5,15.52,1239300.0,12.4929,12.509,12.4768,12.4929,1239300.0
2015-03-30 11:00:00,15.52,15.53,15.5,15.51,1273700.0,12.4929,12.501,12.4768,12.4849,1273700.0
2015-03-30 11:10:00,15.52,15.52,15.51,15.52,399100.0,12.4929,12.4929,12.4849,12.4929,399100.0
2015-03-30 11:20:00,15.51,15.52,15.49,15.49,1093300.0,12.4849,12.4929,12.4688,12.4688,1093300.0
2015-03-30 11:30:00,15.5,15.51,15.49,15.5,677400.0,12.4768,12.4849,12.4688,12.4768,677400.0
2015-03-30 11:40:00,15.5,15.5,15.47,15.49,692700.0,12.4768,12.4768,12.4527,12.4688,692700.0
2015-03-30 11:50:00,15.49,15.49,15.47,15.49,682900.0,12.4688,12.4688,12.4527,12.4688,682900.0
2015-03-30 12:00:00,15.49,15.53,15.47,15.52,2095400.0,12.4688,12.501,12.4527,12.4929,2095400.0
2015-03-30 12:10:00,15.52,15.53,15.5,15.52,1245600.0,12.4929,12.501,12.4768,12.4929,1245600.0
2015-03-30 12:20:00,15.52,15.54,15.52,15.54,644300.0,12.4929,12.509,12.4929,12.509,644300.0
2015-03-30 12:30:00,15.53,15.55,15.53,15.54,754200.0,12.501,12.5171,12.501,12.509,754200.0
2015-03-30 12:40:00,15.55,15.56,15.53,15.54,2065400.0,12.5171,12.5251,12.501,12.509,2065400.0
2015-03-30 12:50:00,15.54,15.56,15.54,15.56,948200.0,12.509,12.5251,12.509,12.5251,948200.0
2015-03-30 13:00:00,15.56,15.58,15.55,15.58,1146700.0,12.5251,12.5412,12.5171,12.5412,1146700.0
2015-03-30 13:10:00,15.58,15.6,15.57,15.57,1345300.0,12.5412,12.5573,12.5332,12.5332,1345300.0
2015-03-30 13:20:00,15.57,15.6,15.57,15.59,1045700.0,12.5332,12.5573,12.5332,12.5493,1045700.0
2015-03-30 13:30:00,15.6,15.6,15.56,15.57,1678100.0,12.5573,12.5573,12.5251,12.5332,1678100.0
2015-03-30 13:40:00,15.58,15.58,15.56,15.57,558900.0,12.5412,12.5412,12.5251,12.5332,558900.0
2015-03-30 13:50:00,15.57,15.57,15.55,15.57,950900.0,12.5332,12.5332,12.5171,12.5332,950900.0
2015-03-30 14:00:00,15.57,15.61,15.56,15.59,3236700.0,12.5332,12.5654,12.5251,12.5493,3236700.0
2015-03-30 14:10:00,15.6,15.61,15.57,15.59,1501600.0,12.5573,12.5654,12.5332,12.5493,1501600.0
2015-03-30 14:20:00,15.59,15.59,15.57,15.58,618000.0,12.5493,12.5493,12.5332,12.5412,618000.0
2015-03-30 14:30:00,15.58,15.59,15.57,15.59,822100.0,12.5412,12.5493,12.5332,12.5493,822100.0
2015-03-30 14:40:00,15.59,15.6,15.57,15.57,2351900.0,12.5493,12.5573,12.5332,12.5332,2351900.0
2015-03-30 14:50:00,15.58,15.59,15.57,15.58,967500.0,12.5412,12.5493,12.5332,12.5412,967500.0
2015-03-30 15:00:00,15.59,15.59,15.58,15.59,614800.0,12.5493,12.5493,12.5412,12.5493,614800.0
2015-03-30 15:10:00,15.58,15.6,15.57,15.58,1568500.0,12.5412,12.5573,12.5332,12.5412,1568500.0
2015-03-30 15:20:00,15.59,15.59,15.57,15.58,1107000.0,12.5493,12.5493,12.5332,12.5412,1107000.0
2015-03-30 15:30:00,15.58,15.58,15.56,15.56,1119500.0,12.5412,12.5412,12.5251,12.5251,1119500.0
2015-03-30 15:40:00,15.57,15.57,15.52,15.54,2406600.0,12.5332,12.5332,12.4929,12.509,2406600.0
2015-03-30 15:50:00,15.54,15.54,15.51,15.53,4912700.0,12.509,12.509,12.4849,12.501,4912700.0
2015-03-31 09:30:00,15.5,15.51,15.41,15.51,2633000.0,12.4768,12.4849,12.4044,12.4849,2633000.0
2015-03-31 09:40:00,15.51,15.52,15.42,15.44,1923900.0,12.4849,12.4929,12.4124,12.4285,1923900.0
2015-03-31 09:50:00,15.45,15.46,15.4,15.45,1982700.0,12.4366,12.4446,12.3963,12.4366,1982700.0
2015-03-31 10:00:00,15.46,15.46,15.43,15.44,1537900.0,12.4446,12.4446,12.4205,12.4285,1537900.0
2015-03-31 10:10:00,15.43,15.45,15.43,15.44,1504700.0,12.4205,12.4366,12.4205,12.4285,1504700.0
2015-03-31 10:20:00,15.44,15.46,15.43,15.45,976000.0,12.4285,12.4446,12.4205,12.4366,976000.0
2015-03-31 10:30:00,15.46,15.48,15.45,15.45,1430400.0,12.4446,12.4607,12.4366,12.4366,1430400.0
2015-03-31 10:40:00,15.45,15.46,15.44,15.46,1100700.0,12.4366,12.4446,12.4285,12.4446,1100700.0
2015-03-31 10:50:00,15.46,15.46,15.43,15.43,870200.0,12.4446,12.4446,12.4205,12.4205,870200.0
2015-03-31 11:00:00,15.43,15.46,15.43,15.45,984000.0,12.4205,12.4446,12.4205,12.4366,984000.0
2015-03-31 11:10:00,15.45,15.46,15.43,15.44,1215800.0,12.4366,12.4446,12.4205,12.4285,1215800.0
2015-03-31 11:20:00,15.44,15.45,15.43,15.44,1052700.0,12.4285,12.4366,12.4205,12.4285,1052700.0
2015-03-31 11:30:00,15.44,15.44,15.43,15.44,715800.0,12.4285,12.4285,12.4205,12.4285,715800.0
2015-03-31 11:40:00,15.44,15.45,15.43,15.44,820600.0,12.4285,12.4366,12.4205,12.4285,820600.0
2015-03-31 11:50:00,15.45,15.47,15.43,15.45,1171900.0,12.4366,12.4527,12.4205,12.4366,1171900.0
2015-03-31 12:00:00,15.45,15.46,15.44,15.46,761600.0,12.4366,12.4446,12.4285,12.4446,761600.0
2015-03-31 12:10:00,15.46,15.47,15.45,15.46,398800.0,12.4446,12.4527,12.4366,12.4446,398800.0
2015-03-31 12:20:00,15.46,15.47,15.44,15.46,644600.0,12.4446,12.4527,12.4285,12.4446,644600.0
2015-03-31 12:30:00,15.46,15.49,15.44,15.48,4101000.0,12.4446,12.4688,12.4285,12.4607,4101000.0
2015-03-31 12:40:00,15.48,15.49,15.45,15.45,739600.0,12.4607,12.4688,12.4366,12.4366,739600.0
2015-03-31 12:50:00,15.45,15.47,15.45,15.46,615600.0,12.4366,12.4527,12.4366,12.4446,615600.0
2015-03-31 13:00:00,15.46,15.49,15.46,15.47,864300.0,12.4446,12.4688,12.4446,12.4527,864300.0
2015-03-31 13:10:00,15.48,15.49,15.47,15.48,602400.0,12.4607,12.4688,12.4527,12.4607,602400.0
2015-03-31 13:20:00,15.48,15.49,15.48,15.48,347400.0,12.4607,12.4688,12.4607,12.4607,347400.0
2015-03-31 13:30:00,15.49,15.5,15.48,15.5,427100.0,12.4688,12.4768,12.4607,12.4768,427100.0
2015-03-31 13:40:00,15.5,15.5,15.46,15.46,1187500.0,12.4768,12.4768,12.4446,12.4446,1187500.0
2015-03-31 13:50:00,15.46,15.47,15.44,15.45,880200.0,12.4446,12.4527,12.4285,12.4366,880200.0
2015-03-31 14:00:00,15.45,15.46,15.44,15.45,802200.0,12.4366,12.4446,12.4285,12.4366,802200.0
2015-03-31 14:10:00,15.45,15.47,15.44,15.45,593700.0,12.4366,12.4527,12.4285,12.4366,593700.0
2015-03-31 14:20:00,15.45,15.46,15.44,15.46,739700.0,12.4366,12.4446,12.4285,12.4446,739700.0
2015-03-31 14:30:00,15.45,15.46,15.42,15.43,1245300.0,12.4366,12.4446,12.4124,12.4205,1245300.0
2015-03-31 14:40:00,15.42,15.46,15.41,15.46,1170300.0,12.4124,12.4446,12.4044,12.4446,1170300.0
2015-03-31 14:50:00,15.46,15.47,15.44,15.46,937300.0,12.4446,12.4527,12.4285,12.4446,937300.0
2015-03-31 15:00:00,15.46,15.48,15.42,15.43,1955500.0,12.4446,12.4607,12.4124,12.4205,1955500.0
2015-03-31 15:10:00,15.43,15.44,15.39,15.39,1715600.0,12.4205,12.4285,12.3883,12.3883,1715600.0
2015-03-31 15:20:00,15.39,15.41,15.39,15.4,1085300.0,12.3883,12.4044,12.3883,12.3963,1085300.0
2015-03-31 15:30:00,15.41,15.42,15.38,15.41,1913400.0,12.4044,12.4124,12.3802,12.4044,1913400.0
2015-03-31 15:40:00,15.41,15.43,15.4,15.41,2212900.0,12.4044,12.4205,12.3963,12.4044,2212900.0
2015-03-31 15:50:00,15.42,15.42,15.39,15.39,5280200.0,12.4124,12.4124,12.3883,12.3883,5280200.0
2015-04-01 09:30:00,15.42,15.43,15.28,15.28,4913700.0,12.4124,12.4205,12.2997,12.2997,4913700.0
2015-04-01 09:40:00,15.29,15.32,15.25,15.28,4300300.0,12.3078,12.3319,12.2756,12.2997,4300300.0
2015-04-01 09:50:00,15.27,15.3,15.26,15.29,1977800.0,12.2917,12.3158,12.2836,12.3078,1977800.0
2015-04-01 10:00:00,15.29,15.31,15.25,15.28,2756100.0,12.3078,12.3239,12.2756,12.2997,2756100.0
2015-04-01 10:10:00,15.28,15.33,15.27,15.29,3056600.0,12.2997,12.34,12.2917,12.3078,3056600.0
2015-04-01 10:20:00,15.29,15.34,15.29,15.34,1573900.0,12.3078,12.348,12.3078,12.348,1573900.0
2015-04-01 10:30:00,15.34,15.35,15.32,15.33,1894600.0,12.348,12.3561,12.3319,12.34,1894600.0
2015-04-01 10:40:00,15.32,15.4,15.32,15.39,2561300.0,12.3319,12.3963,12.3319,12.3883,2561300.0
2015-04-01 10:50:00,15.4,15.43,15.38,15.39,2480700.0,12.3963,12.4205,12.3802,12.3883,2480700.0
2015-04-01 11:00:00,15.39,15.4,15.38,15.39,797900.0,12.3883,12.3963,12.3802,12.3883,797900.0
2015-04-01 11:10:00,15.39,15.44,15.38,15.44,2530800.0,12.3883,12.4285,12.3802,12.4285,2530800.0
2015-04-01 11:20:00,15.44,15.45,15.39,15.39,1791800.0,12.4285,12.4366,12.3883,12.3883,1791800.0
2015-04-01 11:30:00,15.4,15.4,15.36,15.36,1297700.0,12.3963,12.3963,12.3641,12.3641,1297700.0
2015-04-01 11:40:00,15.37,15.41,15.36,15.41,1498400.0,12.3722,12.4044,12.3641,12.4044,1498400.0
2015-04-01 11:50:00,15.41,15.43,15.4,15.42,1328800.0,12.4044,12.4205,12.3963,12.4124,1328800.0
2015-04-01 12:00:00,15.41,15.42,15.4,15.41,813700.0,12.4044,12.4124,12.3963,12.4044,813700.0
2015-04-01 12:10:00,15.41,15.41,15.36,15.36,1234900.0,12.4044,12.4044,12.3641,12.3641,1234900.0
2015-04-01 12:20:00,15.36,15.38,15.36,15.37,995000.0,12.3641,12.3802,12.3641,12.3722,995000.0
2015-04-01 12:30:00,15.37,15.39,15.36,15.38,1073600.0,12.3722,12.3883,12.3641,12.3802,1073600.0
2015-04-01 12:40:00,15.39,15.4,15.38,15.4,783800.0,12.3883,12.3963,12.3802,12.3963,783800.0
2015-04-01 12:50:00,15.4,15.41,15.38,15.38,1020100.0,12.3963,12.4044,12.3802,12.3802,1020100.0
2015-04-01 13:00:00,15.38,15.39,15.36,15.38,704100.0,12.3802,12.3883,12.3641,12.3802,704100.0
2015-04-01 13:10:00,15.38,15.38,15.36,15.38,757000.0,12.3802,12.3802,12.3641,12.3802,757000.0
2015-04-01 13:20:00,15.37,15.42,15.37,15.41,1532100.0,12.3722,12.4124,12.3722,12.4044,1532100.0
2015-04-01 13:30:00,15.41,15.43,15.4,15.43,842000.0,12.4044,12.4205,12.3963,12.4205,842000.0
2015-04-01 13:40:00,15.43,15.45,15.42,15.45,1005700.0,12.4205,12.4366,12.4124,12.4366,1005700.0
2015-04-01 13:50:00,15.45,15.46,15.44,15.45,1132700.0,12.4366,12.4446,12.4285,12.4366,1132700.0
2015-04-01 14:00:00,15.45,15.46,15.43,15.44,905600.0,12.4366,12.4446,12.4205,12.4285,905600.0
2015-04-01 14:10:00,15.44,15.45,15.4,15.42,787700.0,12.4285,12.4366,12.3963,12.4124,787700.0
2015-04-01 14:20:00,15.41,15.42,15.4,15.41,647700.0,12.4044,12.4124,12.3963,12.4044,647700.0
2015-04-01 14:30:00,15.4,15.42,15.4,15.41,882500.0,12.3963,12.4124,12.3963,12.4044,882500.0
2015-04-01 14:40:00,15.41,15.44,15.39,15.43,1260300.0,12.4044,12.4285,12.3883,12.4205,1260300.0
2015-04-01 14:50:00,15.43,15.43,15.4,15.41,546600.0,12.4205,12.4205,12.3963,12.4044,546600.0
2015-04-01 15:00:00,15.41,15.41,15.38,15.4,1387100.0,12.4044,12.4044,12.3802,12.3963,1387100.0
2015-04-01 15:10:00,15.4,15.43,15.39,15.41,1479000.0,12.3963,12.4205,12.3883,12.4044,1479000.0
2015-04-01 15:20:00,15.41,15.43,15.41,15.41,844300.0,12.4044,12.4205,12.4044,12.4044,844300.0
2015-04-01 15:30:00,15.41,15.46,15.41,15.44,2709100.0,12.4044,12.4446,12.4044,12.4285,2709100.0
2015-04-01 15:40:00,15.44,15.45,15.41,15.42,2272700.0,12.4285,12.4366,12.4044,12.4124,2272700.0
2015-04-01 15:50:00,15.41,15.43,15.4,15.43,4014200.0,12.4044,12.4205,12.3963,12.4205,4014200.0
2015-04-02 09:30:00,15.43,15.51,15.43,15.45,3008800.0,12.4205,12.4849,12.4205,12.4366,3008800.0
2015-04-02 09:40:00,15.45,15.54,15.44,15.54,2033800.0,12.4366,12.509,12.4285,12.509,2033800.0
2015-04-02 09:50:00,15.54,15.58,15.53,15.57,2237100.0,12.509,12.5412,12.501,12.5332,2237100.0
2015-04-02 10:00:00,15.56,15.59,15.55,15.56,1872600.0,12.5251,12.5493,12.5171,12.5251,1872600.0
2015-04-02 10:10:00,15.57,15.57,15.54,15.57,1150600.0,12.5332,12.5332,12.509,12.5332,1150600.0
2015-04-02 10:20:00,15.56,15.57,15.55,15.56,993200.0,12.5251,12.5332,12.5171,12.5251,993200.0
2015-04-02 10:30:00,15.57,15.58,15.53,15.54,1490400.0,12.5332,12.5412,12.501,12.509,1490400.0
2015-04-02 10:40:00,15.54,15.56,15.53,15.54,1280100.0,12.509,12.5251,12.501,12.509,1280100.0
2015-04-02 10:50:00,15.54,15.56,15.53,15.54,568500.0,12.509,12.5251,12.501,12.509,568500.0
2015-04-02 11:00:00,15.54,15.56,15.52,15.54,1014600.0,12.509,12.5251,12.4929,12.509,1014600.0
2015-04-02 11:10:00,15.54,15.54,15.51,15.52,738500.0,12.509,12.509,12.4849,12.4929,738500.0
2015-04-02 11:20:00,15.52,15.54,15.5,15.51,1030500.0,12.4929,12.509,12.4768,12.4849,1030500.0
2015-04-02 11:30:00,15.51,15.53,15.5,15.51,988100.0,12.4849,12.501,12.4768,12.4849,988100.0
2015-04-02 11:40:00,15.51,15.52,15.5,15.52,1201600.0,12.4849,12.4929,12.4768,12.4929,1201600.0
2015-04-02 11:50:00,15.52,15.53,15.5,15.51,1029900.0,12.4929,12.501,12.4768,12.4849,1029900.0
2015-04-02 12:00:00,15.5,15.52,15.49,15.51,916900.0,12.4768,12.4929,12.4688,12.4849,916900.0
2015-04-02 12:10:00,15.51,15.51,15.49,15.5,1068600.0,12.4849,12.4849,12.4688,12.4768,1068600.0
2015-04-02 12:20:00,15.5,15.52,15.49,15.52,640800.0,12.4768,12.4929,12.4688,12.4929,640800.0
2015-04-02 12:30:00,15.52,15.55,15.51,15.54,687900.0,12.4929,12.5171,12.4849,12.509,687900.0
2015-04-02 12:40:00,15.54,15.55,15.53,15.54,944300.0,12.509,12.5171,12.501,12.509,944300.0
2015-04-02 12:50:00,15.53,15.54,15.53,15.53,218900.0,12.501,12.509,12.501,12.501,218900.0
2015-04-02 13:00:00,15.54,15.55,15.53,15.54,518300.0,12.509,12.5171,12.501,12.509,518300.0
2015-04-02 13:10:00,15.54,15.57,15.54,15.56,916900.0,12.509,12.5332,12.509,12.5251,916900.0
2015-04-02 13:20:00,15.57,15.57,15.55,15.55,589100.0,12.5332,12.5332,12.5171,12.5171,589100.0
2015-04-02 13:30:00,15.56,15.57,15.55,15.57,584000.0,12.5251,12.5332,12.5171,12.5332,584000.0
2015-04-02 13:40:00,15.57,15.58,15.55,15.58,1398000.0,12.5332,12.5412,12.5171,12.5412,1398000.0
2015-04-02 13:50:00,15.58,15.59,15.57,15.58,688400.0,12.5412,12.5493,12.5332,12.5412,688400.0
2015-04-02 14:00:00,15.59,15.59,15.57,15.57,802100.0,12.5493,12.5493,12.5332,12.5332,802100.0
2015-04-02 14:10:00,15.58,15.62,15.57,15.6,2079300.0,12.5412,12.5734,12.5332,12.5573,2079300.0
2015-04-02 14:20:00,15.6,15.61,15.57,15.57,921600.0,12.5573,12.5654,12.5332,12.5332,921600.0
2015-04-02 14:30:00,15.57,15.58,15.56,15.56,436900.0,12.5332,12.5412,12.5251,12.5251,436900.0
2015-04-02 14:40:00,15.56,15.57,15.55,15.56,522500.0,12.5251,12.5332,12.5171,12.5251,522500.0
2015-04-02 14:50:00,15.56,15.57,15.55,15.56,499900.0,12.5251,12.5332,12.5171,12.5251,499900.0
2015-04-02 15:00:00,15.56,15.57,15.54,15.54,657900.0,12.5251,12.5332,12.509,12.509,657900.0
2015-04-02 15:10:00,15.54,15.55,15.51,15.53,2066800.0,12.509,12.5171,12.4849,12.501,2066800.0
2015-04-02 15:20:00,15.53,15.57,15.52,15.56,1817900.0,12.501,12.5332,12.4929,12.5251,1817900.0
2015-04-02 15:30:00,15.56,15.56,15.53,15.55,1534300.0,12.5251,12.5251,12.501,12.5171,1534300.0
2015-04-02 15:40:00,15.55,15.56,15.53,15.56,1903200.0,12.5171,12.5251,12.501,12.5251,1903200.0
2015-04-02 15:50:00,15.56,15.56,15.53,15.53,3447600.0,12.5251,12.5251,12.501,12.501,3447600.0
2015-04-06 09:30:00,15.39,15.42,15.34,15.36,4197000.0,12.3883,12.4124,12.348,12.3641,4197000.0
2015-04-06 09:40:00,15.36,15.4,15.34,15.39,2432400.0,12.3641,12.3963,12.348,12.3883,2432400.0
2015-04-06 09:50:00,15.39,15.42,15.38,15.42,1289600.0,12.3883,12.4124,12.3802,12.4124,1289600.0
2015-04-06 10:00:00,15.42,15.47,15.41,15.44,1786500.0,12.4124,12.4527,12.4044,12.4285,1786500.0
2015-04-06 10:10:00,15.45,15.45,15.41,15.43,2243400.0,12.4366,12.4366,12.4044,12.4205,2243400.0
2015-04-06 10:20:00,15.43,15.48,15.42,15.47,1629700.0,12.4205,12.4607,12.4124,12.4527,1629700.0
2015-04-06 10:30:00,15.48,15.52,15.47,15.52,1861000.0,12.4607,12.4929,12.4527,12.4929,1861000.0
2015-04-06 10:40:00,15.52,15.53,15.49,15.49,1287600.0,12.4929,12.501,12.4688,12.4688,1287600.0
2015-04-06 10:50:00,15.5,15.52,15.49,15.49,1068900.0,12.4768,12.4929,12.4688,12.4688,1068900.0
2015-04-06 11:00:00,15.49,15.51,15.47,15.48,1095900.0,12.4688,12.4849,12.4527,12.4607,1095900.0
2015-04-06 11:10:00,15.48,15.49,15.48,15.48,404500.0,12.4607,12.4688,12.4607,12.4607,404500.0
2015-04-06 11:20:00,15.49,15.52,15.47,15.52,971400.0,12.4688,12.4929,12.4527,12.4929,971400.0
2015-04-06 11:30:00,15.51,15.53,15.51,15.53,500700.0,12.4849,12.501,12.4849,12.501,500700.0
2015-04-06 11:40:00,15.53,15.54,15.52,15.54,927500.0,12.501,12.509,12.4929,12.509,927500.0
2015-04-06 11:50:00,15.54,15.54,15.52,15.53,1000700.0,12.509,12.509,12.4929,12.501,1000700.0
2015-04-06 12:00:00,15.53,15.54,15.52,15.54,694500.0,12.501,12.509,12.4929,12.509,694500.0
2015-04-06 12:10:00,15.54,15.55,15.53,15.54,1300000.0,12.509,12.5171,12.501,12.509,1300000.0
2015-04-06 12:20:00,15.54,15.58,15.53,15.57,1284800.0,12.509,12.5412,12.501,12.5332,1284800.0
2015-04-06 12:30:00,15.56,15.57,15.56,15.57,435500.0,12.5251,12.5332,12.5251,12.5332,435500.0
2015-04-06 12:40:00,15.57,15.57,15.55,15.57,821800.0,12.5332,12.5332,12.5171,12.5332,821800.0
2015-04-06 12:50:00,15.56,15.57,15.54,15.55,879900.0,12.5251,12.5332,12.509,12.5171,879900.0
2015-04-06 13:00:00,15.55,15.56,15.55,15.56,734600.0,12.5171,12.5251,12.5171,12.5251,734600.0
2015-04-06 13:10:00,15.56,15.59,15.55,15.59,937500.0,12.5251,12.5493,12.5171,12.5493,937500.0
2015-04-06 13:20:00,15.59,15.59,15.57,15.58,1022400.0,12.5493,12.5493,12.5332,12.5412,1022400.0
2015-04-06 13:30:00,15.58,15.58,15.55,15.56,757300.0,12.5412,12.5412,12.5171,12.5251,757300.0
2015-04-06 13:40:00,15.56,15.57,15.54,15.56,792700.0,12.5251,12.5332,12.509,12.5251,792700.0
2015-04-06 13:50:00,15.56,15.56,15.53,15.54,950300.0,12.5251,12.5251,12.501,12.509,950300.0
2015-04-06 14:00:00,15.53,15.55,15.53,15.55,699900.0,12.501,12.5171,12.501,12.5171,699900.0
2015-04-06 14:10:00,15.54,15.57,15.54,15.56,605200.0,12.509,12.5332,12.509,12.5251,605200.0
2015-04-06 14:20:00,15.57,15.58,15.56,15.57,1230100.0,12.5332,12.5412,12.5251,12.5332,1230100.0
2015-04-06 14:30:00,15.57,15.6,15.56,15.6,803900.0,12.5332,12.5573,12.5251,12.5573,803900.0
2015-04-06 14:40:00,15.6,15.6,15.59,15.6,438500.0,12.5573,12.5573,12.5493,12.5573,438500.0
2015-04-06 14:50:00,15.6,15.6,15.59,15.6,685600.0,12.5573,12.5573,12.5493,12.5573,685600.0
2015-04-06 15:00:00,15.6,15.6,15.56,15.56,1148300.0,12.5573,12.5573,12.5251,12.5251,1148300.0
2015-04-06 15:10:00,15.57,15.57,15.55,15.57,1090800.0,12.5332,12.5332,12.5171,12.5332,1090800.0
2015-04-06 15:20:00,15.57,15.58,15.56,15.58,816200.0,12.5332,12.5412,12.5251,12.5412,816200.0
2015-04-06 15:30:00,15.58,15.58,15.56,15.57,812100.0,12.5412,12.5412,12.5251,12.5332,812100.0
2015-04-06 15:40:00,15.57,15.57,15.54,15.54,2007600.0,12.5332,12.5332,12.509,12.509,2007600.0
2015-04-06 15:50:00,15.54,15.55,15.51,15.52,3606700.0,12.509,12.5171,12.4849,12.4929,3606700.0
2015-04-07 09:30:00,15.53,15.65,15.53,15.63,2502600.0,12.501,12.5976,12.501,12.5815,2502600.0
2015-04-07 09:40:00,15.63,15.65,15.6,15.6,1872900.0,12.5815,12.5976,12.5573,12.5573,1872900.0
2015-04-07 09:50:00,15.61,15.62,15.58,15.58,1294600.0,12.5654,12.5734,12.5412,12.5412,1294600.0
2015-04-07 10:00:00,15.58,15.6,15.47,15.52,3593300.0,12.5412,12.5573,12.4527,12.4929,3593300.0
2015-04-07 10:10:00,15.52,15.55,15.5,15.54,1845000.0,12.4929,12.5171,12.4768,12.509,1845000.0
2015-04-07 10:20:00,15.54,15.55,15.53,15.54,681200.0,12.509,12.5171,12.501,12.509,681200.0
2015-04-07 10:30:00,15.54,15.55,15.53,15.54,1257800.0,12.509,12.5171,12.501,12.509,1257800.0
2015-04-07 10:40:00,15.54,15.54,15.52,15.52,982600.0,12.509,12.509,12.4929,12.4929,982600.0
2015-04-07 10:50:00,15.52,15.53,15.52,15.52,367700.0,12.4929,12.501,12.4929,12.4929,367700.0
2015-04-07 11:00:00,15.53,15.53,15.49,15.53,1557700.0,12.501,12.501,12.4688,12.501,1557700.0
2015-04-07 11:10:00,15.53,15.54,15.52,15.54,877100.0,12.501,12.509,12.4929,12.509,877100.0
2015-04-07 11:20:00,15.54,15.55,15.53,15.55,955000.0,12.509,12.5171,12.501,12.5171,955000.0
2015-04-07 11:30:00,15.54,15.56,15.54,15.56,841200.0,12.509,12.5251,12.509,12.5251,841200.0
2015-04-07 11:40:00,15.55,15.57,15.55,15.55,1039700.0,12.5171,12.5332,12.5171,12.5171,1039700.0
2015-04-07 11:50:00,15.55,15.57,15.55,15.55,618300.0,12.5171,12.5332,12.5171,12.5171,618300.0
2015-04-07 12:00:00,15.56,15.58,15.55,15.58,993600.0,12.5251,12.5412,12.5171,12.5412,993600.0
2015-04-07 12:10:00,15.58,15.58,15.57,15.57,389400.0,12.5412,12.5412,12.5332,12.5332,389400.0
2015-04-07 12:20:00,15.58,15.58,15.56,15.57,1105900.0,12.5412,12.5412,12.5251,12.5332,1105900.0
2015-04-07 12:30:00,15.57,15.57,15.56,15.57,448300.0,12.5332,12.5332,12.5251,12.5332,448300.0
2015-04-07 12:40:00,15.57,15.57,15.54,15.54,715600.0,12.5332,12.5332,12.509,12.509,715600.0
2015-04-07 12:50:00,15.54,15.56,15.54,15.56,557500.0,12.509,12.5251,12.509,12.5251,557500.0
2015-04-07 13:00:00,15.56,15.57,15.55,15.57,1106100.0,12.5251,12.5332,12.5171,12.5332,1106100.0
2015-04-07 13:10:00,15.56,15.57,15.55,15.57,636100.0,12.5251,12.5332,12.5171,12.5332,636100.0
2015-04-07 13:20:00,15.57,15.57,15.55,15.55,449000.0,12.5332,12.5332,12.5171,12.5171,449000.0
2015-04-07 13:30:00,15.56,15.57,15.55,15.55,1035200.0,12.5251,12.5332,12.5171,12.5171,1035200.0
2015-04-07 13:40:00,15.56,15.56,15.53,15.53,641700.0,12.5251,12.5251,12.501,12.501,641700.0
2015-04-07 13:50:00,15.53,15.54,15.5,15.51,904400.0,12.501,12.509,12.4768,12.4849,904400.0
2015-04-07 14:00:00,15.51,15.54,15.51,15.54,800800.0,12.4849,12.509,12.4849,12.509,800800.0
2015-04-07 14:10:00,15.54,15.55,15.53,15.54,1281100.0,12.509,12.5171,12.501,12.509,1281100.0
2015-04-07 14:20:00,15.54,15.56,15.53,15.55,1098400.0,12.509,12.5251,12.501,12.5171,1098400.0
2015-04-07 14:30:00,15.55,15.55,15.54,15.55,477600.0,12.5171,12.5171,12.509,12.5171,477600.0
2015-04-07 14:40:00,15.54,15.55,15.54,15.54,320100.0,12.509,12.5171,12.509,12.509,320100.0
2015-04-07 14:50:00,15.54,15.55,15.53,15.53,996700.0,12.509,12.5171,12.501,12.501,996700.0
2015-04-07 15:00:00,15.53,15.54,15.52,15.52,953500.0,12.501,12.509,12.4929,12.4929,953500.0
2015-04-07 15:10:00,15.53,15.53,15.5,15.51,1064500.0,12.501,12.501,12.4768,12.4849,1064500.0
2015-04-07 15:20:00,15.5,15.51,15.48,15.49,1371000.0,12.4768,12.4849,12.4607,12.4688,1371000.0
2015-04-07 15:30:00,15.48,15.49,15.47,15.49,1433000.0,12.4607,12.4688,12.4527,12.4688,1433000.0
2015-04-07 15:40:00,15.48,15.49,15.45,15.46,2009800.0,12.4607,12.4688,12.4366,12.4446,2009800.0
2015-04-07 15:50:00,15.46,15.47,15.45,15.46,3515400.0,12.4446,12.4527,12.4366,12.4446,3515400.0
2015-04-08 09:30:00,15.51,15.55,15.5,15.55,2095700.0,12.4849,12.5171,12.4768,12.5171,2095700.0
2015-04-08 09:40:00,15.55,15.65,15.53,15.65,3436500.0,12.5171,12.5976,12.501,12.5976,3436500.0
2015-04-08 09:50:00,15.65,15.73,15.64,15.68,6082400.0,12.5976,12.662,12.5895,12.6217,6082400.0
2015-04-08 10:00:00,15.68,15.72,15.64,15.7,4249000.0,12.6217,12.6539,12.5895,12.6378,4249000.0
2015-04-08 10:10:00,15.69,15.73,15.68,15.69,2950300.0,12.6298,12.662,12.6217,12.6298,2950300.0
2015-04-08 10:20:00,15.69,15.71,15.68,15.69,1869500.0,12.6298,12.6459,12.6217,12.6298,1869500.0
2015-04-08 10:30:00,15.7,15.7,15.66,15.66,1743000.0,12.6378,12.6378,12.6056,12.6056,1743000.0
2015-04-08 10:40:00,15.66,15.67,15.61,15.66,2190800.0,12.6056,12.6137,12.5654,12.6056,2190800.0
2015-04-08 10:50:00,15.66,15.67,15.64,15.64,1713900.0,12.6056,12.6137,12.5895,12.5895,1713900.0
2015-04-08 11:00:00,15.64,15.67,15.63,15.65,1890200.0,12.5895,12.6137,12.5815,12.5976,1890200.0
2015-04-08 11:10:00,15.66,15.69,15.65,15.69,1164500.0,12.6056,12.6298,12.5976,12.6298,1164500.0
2015-04-08 11:20:00,15.68,15.69,15.66,15.69,2301500.0,12.6217,12.6298,12.6056,12.6298,2301500.0
2015-04-08 11:30:00,15.69,15.71,15.67,15.7,1732500.0,12.6298,12.6459,12.6137,12.6378,1732500.0
2015-04-08 11:40:00,15.7,15.73,15.68,15.73,2470000.0,12.6378,12.662,12.6217,12.662,2470000.0
2015-04-08 11:50:00,15.73,15.74,15.72,15.74,1377400.0,12.662,12.67,12.6539,12.67,1377400.0
2015-04-08 12:00:00,15.74,15.74,15.72,15.73,1220100.0,12.67,12.67,12.6539,12.662,1220100.0
2015-04-08 12:10:00,15.72,15.73,15.69,15.69,1351200.0,12.6539,12.662,12.6298,12.6298,1351200.0
2015-04-08 12:20:00,15.7,15.7,15.69,15.69,457500.0,12.6378,12.6378,12.6298,12.6298,457500.0
2015-04-08 12:30:00,15.7,15.71,15.69,15.71,836900.0,12.6378,12.6459,12.6298,12.6459,836900.0
2015-04-08 12:40:00,15.7,15.71,15.69,15.7,453200.0,12.6378,12.6459,12.6298,12.6378,453200.0
2015-04-08 12:50:00,15.69,15.7,15.68,15.68,797400.0,12.6298,12.6378,12.6217,12.6217,797400.0
2015-04-08 13:00:00,15.69,15.69,15.63,15.65,1893700.0,12.6298,12.6298,12.5815,12.5976,1893700.0
2015-04-08 13:10:00,15.65,15.66,15.64,15.66,642900.0,12.5976,12.6056,12.5895,12.6056,642900.0
2015-04-08 13:20:00,15.66,15.67,15.65,15.67,438100.0,12.6056,12.6137,12.5976,12.6137,438100.0
2015-04-08 13:30:00,15.67,15.67,15.66,15.66,219400.0,12.6137,12.6137,12.6056,12.6056,219400.0
2015-04-08 13:40:00,15.66,15.67,15.65,15.65,512600.0,12.6056,12.6137,12.5976,12.5976,512600.0
2015-04-08 13:50:00,15.65,15.68,15.65,15.66,954900.0,12.5976,12.6217,12.5976,12.6056,954900.0
2015-04-08 14:00:00,15.66,15.68,15.61,15.61,2574400.0,12.6056,12.6217,12.5654,12.5654,2574400.0
2015-04-08 14:10:00,15.62,15.7,15.61,15.69,1934200.0,12.5734,12.6378,12.5654,12.6298,1934200.0
2015-04-08 14:20:00,15.69,15.71,15.67,15.69,1556000.0,12.6298,12.6459,12.6137,12.6298,1556000.0
2015-04-08 14:30:00,15.69,15.7,15.65,15.66,962000.0,12.6298,12.6378,12.5976,12.6056,962000.0
2015-04-08 14:40:00,15.66,15.66,15.63,15.65,927200.0,12.6056,12.6056,12.5815,12.5976,927200.0
2015-04-08 14:50:00,15.65,15.66,15.61,15.63,1074400.0,12.5976,12.6056,12.5654,12.5815,1074400.0
2015-04-08 15:00:00,15.63,15.63,15.61,15.62,1282600.0,12.5815,12.5815,12.5654,12.5734,1282600.0
2015-04-08 15:10:00,15.62,15.63,15.6,15.62,969500.0,12.5734,12.5815,12.5573,12.5734,969500.0
2015-04-08 15:20:00,15.62,15.63,15.6,15.61,1332900.0,12.5734,12.5815,12.5573,12.5654,1332900.0
2015-04-08 15:30:00,15.61,15.62,15.6,15.62,1189100.0,12.5654,12.5734,12.5573,12.5734,1189100.0
2015-04-08 15:40:00,15.61,15.64,15.59,15.59,2528100.0,12.5654,12.5895,12.5493,12.5493,2528100.0
2015-04-08 15:50:00,15.59,15.61,15.58,15.61,3679500.0,12.5493,12.5654,12.5412,12.5654,3679500.0
2015-04-09 09:30:00,15.63,15.71,15.59,15.62,2465200.0,12.5815,12.6459,12.5493,12.5734,2465200.0
2015-04-09 09:40:00,15.61,15.66,15.6,15.65,1368700.0,12.5654,12.6056,12.5573,12.5976,1368700.0
2015-04-09 09:50:00,15.64,15.65,15.58,15.6,831800.0,12.5895,12.5976,12.5412,12.5573,831800.0
2015-04-09 10:00:00,15.6,15.63,15.57,15.57,1429800.0,12.5573,12.5815,12.5332,12.5332,1429800.0
2015-04-09 10:10:00,15.57,15.59,15.56,15.57,1778500.0,12.5332,12.5493,12.5251,12.5332,1778500.0
2015-04-09 10:20:00,15.56,15.59,15.55,15.58,1073200.0,12.5251,12.5493,12.5171,12.5412,1073200.0
2015-04-09 10:30:00,15.58,15.59,15.56,15.58,1117100.0,12.5412,12.5493,12.5251,12.5412,1117100.0
2015-04-09 10:40:00,15.58,15.59,15.54,15.54,1090700.0,12.5412,12.5493,12.509,12.509,1090700.0
2015-04-09 10:50:00,15.54,15.57,15.53,15.57,1270000.0,12.509,12.5332,12.501,12.5332,1270000.0
2015-04-09 11:00:00,15.57,15.58,15.55,15.57,1207900.0,12.5332,12.5412,12.5171,12.5332,1207900.0
2015-04-09 11:10:00,15.57,15.58,15.55,15.56,1001200.0,12.5332,12.5412,12.5171,12.5251,1001200.0
2015-04-09 11:20:00,15.56,15.56,15.53,15.55,715500.0,12.5251,12.5251,12.501,12.5171,715500.0
2015-04-09 11:30:00,15.56,15.58,15.55,15.58,613600.0,12.5251,12.5412,12.5171,12.5412,613600.0
2015-04-09 11:40:00,15.58,15.61,15.57,15.6,1243000.0,12.5412,12.5654,12.5332,12.5573,1243000.0
2015-04-09 11:50:00,15.6,15.61,15.59,15.6,536200.0,12.5573,12.5654,12.5493,12.5573,536200.0
2015-04-09 12:00:00,15.6,15.6,15.59,15.6,387600.0,12.5573,12.5573,12.5493,12.5573,387600.0
2015-04-09 12:10:00,15.59,15.61,15.59,15.6,709200.0,12.5493,12.5654,12.5493,12.5573,709200.0
2015-04-09 12:20:00,15.59,15.62,15.59,15.62,728400.0,12.5493,12.5734,12.5493,12.5734,728400.0
2015-04-09 12:30:00,15.62,15.62,15.6,15.61,510600.0,12.5734,12.5734,12.5573,12.5654,510600.0
2015-04-09 12:40:00,15.61,15.61,15.59,15.6,329500.0,12.5654,12.5654,12.5493,12.5573,329500.0
2015-04-09 12:50:00,15.59,15.62,15.59,15.61,422900.0,12.5493,12.5734,12.5493,12.5654,422900.0
2015-04-09 13:00:00,15.62,15.65,15.6,15.65,1030000.0,12.5734,12.5976,12.5573,12.5976,1030000.0
2015-04-09 13:10:00,15.65,15.67,15.64,15.67,767700.0,12.5976,12.6137,12.5895,12.6137,767700.0
2015-04-09 13:20:00,15.67,15.69,15.65,15.69,1187600.0,12.6137,12.6298,12.5976,12.6298,1187600.0
2015-04-09 13:30:00,15.69,15.69,15.66,15.66,503000.0,12.6298,12.6298,12.6056,12.6056,503000.0
2015-04-09 13:40:00,15.66,15.67,15.65,15.66,400700.0,12.6056,12.6137,12.5976,12.6056,400700.0
2015-04-09 13:50:00,15.66,15.66,15.65,15.66,806700.0,12.6056,12.6056,12.5976,12.6056,806700.0
2015-04-09 14:00:00,15.66,15.66,15.65,15.66,323800.0,12.6056,12.6056,12.5976,12.6056,323800.0
2015-04-09 14:10:00,15.66,15.66,15.65,15.66,232000.0,12.6056,12.6056,12.5976,12.6056,232000.0
2015-04-09 14:20:00,15.66,15.67,15.64,15.65,736400.0,12.6056,12.6137,12.5895,12.5976,736400.0
2015-04-09 14:30:00,15.66,15.68,15.64,15.68,1033000.0,12.6056,12.6217,12.5895,12.6217,1033000.0
2015-04-09 14:40:00,15.68,15.69,15.66,15.69,1326300.0,12.6217,12.6298,12.6056,12.6298,1326300.0
2015-04-09 14:50:00,15.69,15.7,15.68,15.7,452500.0,12.6298,12.6378,12.6217,12.6378,452500.0
2015-04-09 15:00:00,15.7,15.71,15.69,15.71,870200.0,12.6378,12.6459,12.6298,12.6459,870200.0
2015-04-09 15:10:00,15.71,15.76,15.7,15.74,2612400.0,12.6459,12.6861,12.6378,12.67,2612400.0
2015-04-09 15:20:00,15.74,15.75,15.73,15.75,1288800.0,12.67,12.6781,12.662,12.6781,1288800.0
2015-04-09 15:30:00,15.75,15.75,15.7,15.73,2551900.0,12.6781,12.6781,12.6378,12.662,2551900.0
2015-04-09 15:40:00,15.72,15.73,15.7,15.71,1874700.0,12.6539,12.662,12.6378,12.6459,1874700.0
2015-04-09 15:50:00,15.7,15.72,15.7,15.71,2940500.0,12.6378,12.6539,12.6378,12.6459,2940500.0
2015-04-10 09:30:00,15.69,15.7,15.6,15.62,3462300.0,12.6298,12.6378,12.5573,12.5734,3462300.0
2015-04-10 09:40:00,15.62,15.74,15.6,15.74,2424300.0,12.5734,12.67,12.5573,12.67,2424300.0
2015-04-10 09:50:00,15.74,15.79,15.73,15.76,1820900.0,12.67,12.7103,12.662,12.6861,1820900.0
2015-04-10 10:00:00,15.76,15.76,15.72,15.73,1521600.0,12.6861,12.6861,12.6539,12.662,1521600.0
2015-04-10 10:10:00,15.73,15.74,15.69,15.7,1158900.0,12.662,12.67,12.6298,12.6378,1158900.0
2015-04-10 10:20:00,15.7,15.73,15.69,15.7,1428200.0,12.6378,12.662,12.6298,12.6378,1428200.0
2015-04-10 10:30:00,15.7,15.74,15.69,15.74,1319200.0,12.6378,12.67,12.6298,12.67,1319200.0
2015-04-10 10:40:00,15.74,15.76,15.73,15.74,1453900.0,12.67,12.6861,12.662,12.67,1453900.0
2015-04-10 10:50:00,15.73,15.76,15.72,15.73,1097300.0,12.662,12.6861,12.6539,12.662,1097300.0
2015-04-10 11:00:00,15.73,15.74,15.71,15.71,838900.0,12.662,12.67,12.6459,12.6459,838900.0
2015-04-10 11:10:00,15.71,15.74,15.7,15.74,992900.0,12.6459,12.67,12.6378,12.67,992900.0
2015-04-10 11:20:00,15.74,15.75,15.73,15.75,429700.0,12.67,12.6781,12.662,12.6781,429700.0
2015-04-10 11:30:00,15.75,15.75,15.72,15.73,905900.0,12.6781,12.6781,12.6539,12.662,905900.0
2015-04-10 11:40:00,15.72,15.73,15.71,15.71,486800.0,12.6539,12.662,12.6459,12.6459,486800.0
2015-04-10 11:50:00,15.72,15.72,15.7,15.71,1496000.0,12.6539,12.6539,12.6378,12.6459,1496000.0
2015-04-10 12:00:00,15.71,15.71,15.7,15.71,474800.0,12.6459,12.6459,12.6378,12.6459,474800.0
2015-04-10 12:10:00,15.71,15.72,15.7,15.72,1188000.0,12.6459,12.6539,12.6378,12.6539,1188000.0
2015-04-10 12:20:00,15.72,15.74,15.71,15.74,852100.0,12.6539,12.67,12.6459,12.67,852100.0
2015-04-10 12:30:00,15.74,15.75,15.73,15.74,754200.0,12.67,12.6781,12.662,12.67,754200.0
2015-04-10 12:40:00,15.74,15.75,15.73,15.74,497800.0,12.67,12.6781,12.662,12.67,497800.0
2015-04-10 12:50:00,15.74,15.76,15.74,15.76,646800.0,12.67,12.6861,12.67,12.6861,646800.0
2015-04-10 13:00:00,15.76,15.76,15.74,15.76,1255400.0,12.6861,12.6861,12.67,12.6861,1255400.0
2015-04-10 13:10:00,15.76,15.76,15.74,15.75,519600.0,12.6861,12.6861,12.67,12.6781,519600.0
2015-04-10 13:20:00,15.74,15.75,15.74,15.75,622300.0,12.67,12.6781,12.67,12.6781,622300.0
2015-04-10 13:30:00,15.75,15.76,15.74,15.76,687400.0,12.6781,12.6861,12.67,12.6861,687400.0
2015-04-10 13:40:00,15.76,15.76,15.75,15.75,542400.0,12.6861,12.6861,12.6781,12.6781,542400.0
2015-04-10 13:50:00,15.76,15.76,15.75,15.76,295800.0,12.6861,12.6861,12.6781,12.6861,295800.0
2015-04-10 14:00:00,15.76,15.76,15.75,15.76,197000.0,12.6861,12.6861,12.6781,12.6861,197000.0
2015-04-10 14:10:00,15.76,15.76,15.75,15.75,495500.0,12.6861,12.6861,12.6781,12.6781,495500.0
2015-04-10 14:20:00,15.76,15.76,15.73,15.74,977400.0,12.6861,12.6861,12.662,12.67,977400.0
2015-04-10 14:30:00,15.74,15.75,15.73,15.74,668500.0,12.67,12.6781,12.662,12.67,668500.0
2015-04-10 14:40:00,15.74,15.74,15.73,15.74,404500.0,12.67,12.67,12.662,12.67,404500.0
2015-04-10 14:50:00,15.74,15.76,15.73,15.76,491200.0,12.67,12.6861,12.662,12.6861,491200.0
2015-04-10 15:00:00,15.76,15.76,15.75,15.76,306500.0,12.6861,12.6861,12.6781,12.6861,306500.0
2015-04-10 15:10:00,15.76,15.76,15.75,15.75,775100.0,12.6861,12.6861,12.6781,12.6781,775100.0
2015-04-10 15:20:00,15.76,15.76,15.73,15.74,1191400.0,12.6861,12.6861,12.662,12.67,1191400.0
2015-04-10 15:30:00,15.74,15.74,15.72,15.74,1750000.0,12.67,12.67,12.6539,12.67,1750000.0
2015-04-10 15:40:00,15.74,15.74,15.73,15.74,710100.0,12.67,12.67,12.662,12.67,710100.0
2015-04-10 15:50:00,15.74,15.74,15.71,15.73,2913600.0,12.67,12.67,12.6459,12.662,2913600.0
2015-04-13 09:30:00,15.78,15.84,15.74,15.83,3008600.0,12.7022,12.7505,12.67,12.7425,3008600.0
2015-04-13 09:40:00,15.82,15.84,15.79,15.83,1773400.0,12.7344,12.7505,12.7103,12.7425,1773400.0
2015-04-13 09:50:00,15.83,15.85,15.82,15.85,1278400.0,12.7425,12.7586,12.7344,12.7586,1278400.0
2015-04-13 10:00:00,15.85,15.85,15.82,15.82,986400.0,12.7586,12.7586,12.7344,12.7344,986400.0
2015-04-13 10:10:00,15.82,15.84,15.82,15.83,836300.0,12.7344,12.7505,12.7344,12.7425,836300.0
2015-04-13 10:20:00,15.83,15.85,15.82,15.84,855200.0,12.7425,12.7586,12.7344,12.7505,855200.0
2015-04-13 10:30:00,15.84,15.86,15.83,15.84,1427900.0,12.7505,12.7666,12.7425,12.7505,1427900.0
2015-04-13 10:40:00,15.84,15.85,15.83,15.83,784100.0,12.7505,12.7586,12.7425,12.7425,784100.0
2015-04-13 10:50:00,15.84,15.84,15.81,15.82,716700.0,12.7505,12.7505,12.7264,12.7344,716700.0
2015-04-13 11:00:00,15.81,15.83,15.79,15.79,1481800.0,12.7264,12.7425,12.7103,12.7103,1481800.0
2015-04-13 11:10:00,15.79,15.82,15.79,15.82,1118900.0,12.7103,12.7344,12.7103,12.7344,1118900.0
2015-04-13 11:20:00,15.82,15.82,15.79,15.79,1354200.0,12.7344,12.7344,12.7103,12.7103,1354200.0
2015-04-13 11:30:00,15.8,15.81,15.79,15.8,668300.0,12.7183,12.7264,12.7103,12.7183,668300.0
2015-04-13 11:40:00,15.81,15.81,15.79,15.81,897900.0,12.7264,12.7264,12.7103,12.7264,897900.0
2015-04-13 11:50:00,15.81,15.81,15.79,15.81,709700.0,12.7264,12.7264,12.7103,12.7264,709700.0
2015-04-13 12:00:00,15.81,15.82,15.8,15.81,1043300.0,12.7264,12.7344,12.7183,12.7264,1043300.0
2015-04-13 12:10:00,15.82,15.82,15.79,15.8,979900.0,12.7344,12.7344,12.7103,12.7183,979900.0
2015-04-13 12:20:00,15.81,15.81,15.79,15.8,498900.0,12.7264,12.7264,12.7103,12.7183,498900.0
2015-04-13 12:30:00,15.81,15.83,15.8,15.82,720900.0,12.7264,12.7425,12.7183,12.7344,720900.0
2015-04-13 12:40:00,15.83,15.83,15.82,15.82,461800.0,12.7425,12.7425,12.7344,12.7344,461800.0
2015-04-13 12:50:00,15.82,15.83,15.82,15.83,265700.0,12.7344,12.7425,12.7344,12.7425,265700.0
2015-04-13 13:00:00,15.82,15.84,15.81,15.81,1065900.0,12.7344,12.7505,12.7264,12.7264,1065900.0
2015-04-13 13:10:00,15.81,15.82,15.8,15.81,789900.0,12.7264,12.7344,12.7183,12.7264,789900.0
2015-04-13 13:20:00,15.81,15.81,15.79,15.79,637000.0,12.7264,12.7264,12.7103,12.7103,637000.0
2015-04-13 13:30:00,15.79,15.81,15.78,15.79,1069100.0,12.7103,12.7264,12.7022,12.7103,1069100.0
2015-04-13 13:40:00,15.8,15.8,15.77,15.78,929300.0,12.7183,12.7183,12.6942,12.7022,929300.0
2015-04-13 13:50:00,15.78,15.79,15.76,15.79,748200.0,12.7022,12.7103,12.6861,12.7103,748200.0
2015-04-13 14:00:00,15.78,15.79,15.78,15.78,444600.0,12.7022,12.7103,12.7022,12.7022,444600.0
2015-04-13 14:10:00,15.78,15.8,15.77,15.79,961700.0,12.7022,12.7183,12.6942,12.7103,961700.0
2015-04-13 14:20:00,15.79,15.81,15.79,15.8,668000.0,12.7103,12.7264,12.7103,12.7183,668000.0
2015-04-13 14:30:00,15.8,15.81,15.79,15.81,516900.0,12.7183,12.7264,12.7103,12.7264,516900.0
2015-04-13 14:40:00,15.81,15.82,15.79,15.79,1479200.0,12.7264,12.7344,12.7103,12.7103,1479200.0
2015-04-13 14:50:00,15.79,15.8,15.77,15.79,919600.0,12.7103,12.7183,12.6942,12.7103,919600.0
2015-04-13 15:00:00,15.79,15.81,15.78,15.81,956500.0,12.7103,12.7264,12.7022,12.7264,956500.0
2015-04-13 15:10:00,15.81,15.81,15.79,15.81,1805400.0,12.7264,12.7264,12.7103,12.7264,1805400.0
2015-04-13 15:20:00,15.81,15.81,15.79,15.79,1268600.0,12.7264,12.7264,12.7103,12.7103,1268600.0
2015-04-13 15:30:00,15.79,15.81,15.79,15.81,1684800.0,12.7103,12.7264,12.7103,12.7264,1684800.0
2015-04-13 15:40:00,15.81,15.84,15.8,15.81,2503400.0,12.7264,12.7505,12.7183,12.7264,2503400.0
2015-04-13 15:50:00,15.81,15.83,15.78,15.81,4529500.0,12.7264,12.7425,12.7022,12.7264,4529500.0
2015-04-14 09:30:00,15.88,15.94,15.83,15.93,6444100.0,12.7827,12.831,12.7425,12.823,6444100.0
2015-04-14 09:40:00,15.93,15.95,15.86,15.88,3773600.0,12.823,12.8391,12.7666,12.7827,3773600.0
2015-04-14 09:50:00,15.88,15.9,15.82,15.84,2713400.0,12.7827,12.7988,12.7344,12.7505,2713400.0
2015-04-14 10:00:00,15.84,15.84,15.76,15.79,2813200.0,12.7505,12.7505,12.6861,12.7103,2813200.0
2015-04-14 10:10:00,15.78,15.84,15.77,15.82,2015100.0,12.7022,12.7505,12.6942,12.7344,2015100.0
2015-04-14 10:20:00,15.82,15.83,15.76,15.78,1641600.0,12.7344,12.7425,12.6861,12.7022,1641600.0
2015-04-14 10:30:00,15.78,15.78,15.71,15.74,1922900.0,12.7022,12.7022,12.6459,12.67,1922900.0
2015-04-14 10:40:00,15.74,15.75,15.73,15.74,1104200.0,12.67,12.6781,12.662,12.67,1104200.0
2015-04-14 10:50:00,15.74,15.74,15.72,15.73,1068100.0,12.67,12.67,12.6539,12.662,1068100.0
2015-04-14 11:00:00,15.73,15.74,15.71,15.74,1758800.0,12.662,12.67,12.6459,12.67,1758800.0
2015-04-14 11:10:00,15.74,15.79,15.72,15.77,2694500.0,12.67,12.7103,12.6539,12.6942,2694500.0
2015-04-14 11:20:00,15.77,15.78,15.74,15.74,1129100.0,12.6942,12.7022,12.67,12.67,1129100.0
2015-04-14 11:30:00,15.74,15.76,15.74,15.75,1004000.0,12.67,12.6861,12.67,12.6781,1004000.0
2015-04-14 11:40:00,15.75,15.77,15.74,15.74,921700.0,12.6781,12.6942,12.67,12.67,921700.0
2015-04-14 11:50:00,15.75,15.76,15.74,15.76,657800.0,12.6781,12.6861,12.67,12.6861,657800.0
2015-04-14 12:00:00,15.76,15.77,15.75,15.76,769100.0,12.6861,12.6942,12.6781,12.6861,769100.0
2015-04-14 12:10:00,15.76,15.77,15.75,15.75,1012300.0,12.6861,12.6942,12.6781,12.6781,1012300.0
2015-04-14 12:20:00,15.75,15.76,15.73,15.76,852900.0,12.6781,12.6861,12.662,12.6861,852900.0
2015-04-14 12:30:00,15.75,15.8,15.75,15.78,1021200.0,12.6781,12.7183,12.6781,12.7022,1021200.0
2015-04-14 12:40:00,15.79,15.79,15.77,15.78,794700.0,12.7103,12.7103,12.6942,12.7022,794700.0
2015-04-14 12:50:00,15.78,15.79,15.76,15.77,785900.0,12.7022,12.7103,12.6861,12.6942,785900.0
2015-04-14 13:00:00,15.76,15.77,15.75,15.75,566600.0,12.6861,12.6942,12.6781,12.6781,566600.0
2015-04-14 13:10:00,15.75,15.78,15.75,15.77,931900.0,12.6781,12.7022,12.6781,12.6942,931900.0
2015-04-14 13:20:00,15.78,15.79,15.77,15.78,1106900.0,12.7022,12.7103,12.6942,12.7022,1106900.0
2015-04-14 13:30:00,15.78,15.8,15.77,15.78,1001900.0,12.7022,12.7183,12.6942,12.7022,1001900.0
2015-04-14 13:40:00,15.78,15.79,15.78,15.78,694000.0,12.7022,12.7103,12.7022,12.7022,694000.0
2015-04-14 13:50:00,15.78,15.79,15.77,15.79,1128000.0,12.7022,12.7103,12.6942,12.7103,1128000.0
2015-04-14 14:00:00,15.79,15.79,15.77,15.77,1269300.0,12.7103,12.7103,12.6942,12.6942,1269300.0
2015-04-14 14:10:00,15.77,15.78,15.76,15.77,645300.0,12.6942,12.7022,12.6861,12.6942,645300.0
2015-04-14 14:20:00,15.77,15.78,15.75,15.77,910200.0,12.6942,12.7022,12.6781,12.6942,910200.0
2015-04-14 14:30:00,15.78,15.78,15.76,15.77,900100.0,12.7022,12.7022,12.6861,12.6942,900100.0
2015-04-14 14:40:00,15.77,15.78,15.76,15.78,1067100.0,12.6942,12.7022,12.6861,12.7022,1067100.0
2015-04-14 14:50:00,15.78,15.79,15.77,15.78,1008700.0,12.7022,12.7103,12.6942,12.7022,1008700.0
2015-04-14 15:00:00,15.79,15.79,15.78,15.79,1238800.0,12.7103,12.7103,12.7022,12.7103,1238800.0
2015-04-14 15:10:00,15.79,15.82,15.78,15.81,2142500.0,12.7103,12.7344,12.7022,12.7264,2142500.0
2015-04-14 15:20:00,15.82,15.82,15.79,15.81,1830700.0,12.7344,12.7344,12.7103,12.7264,1830700.0
2015-04-14 15:30:00,15.81,15.86,15.8,15.85,4741500.0,12.7264,12.7666,12.7183,12.7586,4741500.0
2015-04-14 15:40:00,15.85,15.85,15.83,15.83,2891300.0,12.7586,12.7586,12.7425,12.7425,2891300.0
2015-04-14 15:50:00,15.84,15.84,15.79,15.83,6909200.0,12.7505,12.7505,12.7103,12.7425,6909200.0
2015-04-15 09:30:00,15.7,15.85,15.62,15.83,8006700.0,12.6378,12.7586,12.5734,12.7425,8006700.0
2015-04-15 09:40:00,15.83,15.84,15.72,15.8,6027600.0,12.7425,12.7505,12.6539,12.7183,6027600.0
2015-04-15 09:50:00,15.8,15.84,15.77,15.77,4639100.0,12.7183,12.7505,12.6942,12.6942,4639100.0
2015-04-15 10:00:00,15.78,15.79,15.74,15.78,3421500.0,12.7022,12.7103,12.67,12.7022,3421500.0
2015-04-15 10:10:00,15.77,15.78,15.72,15.72,4054600.0,12.6942,12.7022,12.6539,12.6539,4054600.0
2015-04-15 10:20:00,15.73,15.73,15.7,15.71,4288500.0,12.662,12.662,12.6378,12.6459,4288500.0
2015-04-15 10:30:00,15.72,15.74,15.71,15.73,2138500.0,12.6539,12.67,12.6459,12.662,2138500.0
2015-04-15 10:40:00,15.73,15.75,15.72,15.73,3346700.0,12.662,12.6781,12.6539,12.662,3346700.0
2015-04-15 10:50:00,15.73,15.74,15.72,15.74,2350100.0,12.662,12.67,12.6539,12.67,2350100.0
2015-04-15 11:00:00,15.73,15.74,15.72,15.72,1946300.0,12.662,12.67,12.6539,12.6539,1946300.0
2015-04-15 11:10:00,15.73,15.75,15.72,15.73,2598200.0,12.662,12.6781,12.6539,12.662,2598200.0
2015-04-15 11:20:00,15.73,15.74,15.72,15.73,809500.0,12.662,12.67,12.6539,12.662,809500.0
2015-04-15 11:30:00,15.73,15.74,15.71,15.72,1771300.0,12.662,12.67,12.6459,12.6539,1771300.0
2015-04-15 11:40:00,15.72,15.72,15.67,15.68,3144900.0,12.6539,12.6539,12.6137,12.6217,3144900.0
2015-04-15 11:50:00,15.67,15.7,15.62,15.68,5346100.0,12.6137,12.6378,12.5734,12.6217,5346100.0
2015-04-15 12:00:00,15.68,15.69,15.62,15.62,2403300.0,12.6217,12.6298,12.5734,12.5734,2403300.0
2015-04-15 12:10:00,15.63,15.64,15.62,15.64,1430300.0,12.5815,12.5895,12.5734,12.5895,1430300.0
2015-04-15 12:20:00,15.64,15.66,15.59,15.64,3777200.0,12.5895,12.6056,12.5493,12.5895,3777200.0
2015-04-15 12:30:00,15.64,15.64,15.61,15.62,1440400.0,12.5895,12.5895,12.5654,12.5734,1440400.0
2015-04-15 12:40:00,15.63,15.65,15.62,15.64,1070000.0,12.5815,12.5976,12.5734,12.5895,1070000.0
2015-04-15 12:50:00,15.64,15.66,15.62,15.66,1681500.0,12.5895,12.6056,12.5734,12.6056,1681500.0
2015-04-15 13:00:00,15.66,15.66,15.62,15.63,1296900.0,12.6056,12.6056,12.5734,12.5815,1296900.0
2015-04-15 13:10:00,15.62,15.67,15.62,15.66,1252700.0,12.5734,12.6137,12.5734,12.6056,1252700.0
2015-04-15 13:20:00,15.66,15.71,15.66,15.71,1973300.0,12.6056,12.6459,12.6056,12.6459,1973300.0
2015-04-15 13:30:00,15.71,15.73,15.7,15.7,2356400.0,12.6459,12.662,12.6378,12.6378,2356400.0
2015-04-15 13:40:00,15.7,15.71,15.68,15.69,1023500.0,12.6378,12.6459,12.6217,12.6298,1023500.0
2015-04-15 13:50:00,15.69,15.69,15.68,15.69,841000.0,12.6298,12.6298,12.6217,12.6298,841000.0
2015-04-15 14:00:00,15.68,15.7,15.68,15.7,890600.0,12.6217,12.6378,12.6217,12.6378,890600.0
2015-04-15 14:10:00,15.69,15.71,15.69,15.7,1976600.0,12.6298,12.6459,12.6298,12.6378,1976600.0
2015-04-15 14:20:00,15.7,15.73,15.69,15.72,3794400.0,12.6378,12.662,12.6298,12.6539,3794400.0
2015-04-15 14:30:00,15.73,15.74,15.71,15.72,1891500.0,12.662,12.67,12.6459,12.6539,1891500.0
2015-04-15 14:40:00,15.72,15.74,15.71,15.72,2240000.0,12.6539,12.67,12.6459,12.6539,2240000.0
2015-04-15 14:50:00,15.71,15.72,15.7,15.71,1005300.0,12.6459,12.6539,12.6378,12.6459,1005300.0
2015-04-15 15:00:00,15.71,15.72,15.7,15.7,1661700.0,12.6459,12.6539,12.6378,12.6378,1661700.0
2015-04-15 15:10:00,15.71,15.71,15.7,15.7,1058200.0,12.6459,12.6459,12.6378,12.6378,1058200.0
2015-04-15 15:20:00,15.7,15.72,15.7,15.71,3828600.0,12.6378,12.6539,12.6378,12.6459,3828600.0
2015-04-15 15:30:00,15.71,15.71,15.67,15.67,2765500.0,12.6459,12.6459,12.6137,12.6137,2765500.0
2015-04-15 15:40:00,15.67,15.68,15.63,15.66,4838700.0,12.6137,12.6217,12.5815,12.6056,4838700.0
2015-04-15 15:50:00,15.66,15.67,15.63,15.64,6722200.0,12.6056,12.6137,12.5815,12.5895,6722200.0
2015-04-16 09:30:00,15.63,15.75,15.61,15.62,5086000.0,12.5815,12.6781,12.5654,12.5734,5086000.0
2015-04-16 09:40:00,15.62,15.64,15.6,15.61,2603700.0,12.5734,12.5895,12.5573,12.5654,2603700.0
2015-04-16 09:50:00,15.61,15.61,15.58,15.59,2990100.0,12.5654,12.5654,12.5412,12.5493,2990100.0
2015-04-16 10:00:00,15.59,15.62,15.58,15.6,2213400.0,12.5493,12.5734,12.5412,12.5573,2213400.0
2015-04-16 10:10:00,15.6,15.62,15.58,15.62,1836800.0,12.5573,12.5734,12.5412,12.5734,1836800.0
2015-04-16 10:20:00,15.62,15.71,15.61,15.7,3305400.0,12.5734,12.6459,12.5654,12.6378,3305400.0
2015-04-16 10:30:00,15.7,15.75,15.69,15.74,5485200.0,12.6378,12.6781,12.6298,12.67,5485200.0
2015-04-16 10:40:00,15.73,15.84,15.72,15.84,5151000.0,12.662,12.7505,12.6539,12.7505,5151000.0
2015-04-16 10:50:00,15.83,15.85,15.8,15.85,6685800.0,12.7425,12.7586,12.7183,12.7586,6685800.0
2015-04-16 11:00:00,15.85,15.92,15.82,15.89,8764100.0,12.7586,12.8149,12.7344,12.7908,8764100.0
2015-04-16 11:10:00,15.88,15.94,15.86,15.92,3560700.0,12.7827,12.831,12.7666,12.8149,3560700.0
2015-04-16 11:20:00,15.92,15.93,15.88,15.91,2417300.0,12.8149,12.823,12.7827,12.8069,2417300.0
2015-04-16 11:30:00,15.91,15.91,15.86,15.89,2321400.0,12.8069,12.8069,12.7666,12.7908,2321400.0
2015-04-16 11:40:00,15.89,15.9,15.86,15.87,1933200.0,12.7908,12.7988,12.7666,12.7747,1933200.0
2015-04-16 11:50:00,15.87,15.88,15.86,15.88,1430900.0,12.7747,12.7827,12.7666,12.7827,1430900.0
2015-04-16 12:00:00,15.87,15.92,15.87,15.9,2434300.0,12.7747,12.8149,12.7747,12.7988,2434300.0
2015-04-16 12:10:00,15.89,15.92,15.89,15.91,2128200.0,12.7908,12.8149,12.7908,12.8069,2128200.0
2015-04-16 12:20:00,15.9,15.91,15.89,15.89,840600.0,12.7988,12.8069,12.7908,12.7908,840600.0
2015-04-16 12:30:00,15.89,15.91,15.88,15.9,1439100.0,12.7908,12.8069,12.7827,12.7988,1439100.0
2015-04-16 12:40:00,15.89,15.9,15.83,15.87,2273900.0,12.7908,12.7988,12.7425,12.7747,2273900.0
2015-04-16 12:50:00,15.86,15.87,15.85,15.87,1042600.0,12.7666,12.7747,12.7586,12.7747,1042600.0
2015-04-16 13:00:00,15.87,15.87,15.85,15.85,800800.0,12.7747,12.7747,12.7586,12.7586,800800.0
2015-04-16 13:10:00,15.85,15.89,15.85,15.88,1116600.0,12.7586,12.7908,12.7586,12.7827,1116600.0
2015-04-16 13:20:00,15.88,15.9,15.88,15.9,897600.0,12.7827,12.7988,12.7827,12.7988,897600.0
2015-04-16 13:30:00,15.89,15.91,15.89,15.91,981800.0,12.7908,12.8069,12.7908,12.8069,981800.0
2015-04-16 13:40:00,15.91,15.92,15.89,15.92,1188800.0,12.8069,12.8149,12.7908,12.8149,1188800.0
2015-04-16 13:50:00,15.92,15.93,15.91,15.92,1156200.0,12.8149,12.823,12.8069,12.8149,1156200.0
2015-04-16 14:00:00,15.92,15.93,15.9,15.9,1725100.0,12.8149,12.823,12.7988,12.7988,1725100.0
2015-04-16 14:10:00,15.9,15.91,15.89,15.9,666800.0,12.7988,12.8069,12.7908,12.7988,666800.0
2015-04-16 14:20:00,15.9,15.9,15.89,15.9,861100.0,12.7988,12.7988,12.7908,12.7988,861100.0
2015-04-16 14:30:00,15.9,15.92,15.89,15.91,1359300.0,12.7988,12.8149,12.7908,12.8069,1359300.0
2015-04-16 14:40:00,15.91,15.94,15.91,15.92,2959700.0,12.8069,12.831,12.8069,12.8149,2959700.0
2015-04-16 14:50:00,15.92,15.94,15.9,15.92,3053500.0,12.8149,12.831,12.7988,12.8149,3053500.0
2015-04-16 15:00:00,15.92,15.93,15.88,15.89,1296600.0,12.8149,12.823,12.7827,12.7908,1296600.0
2015-04-16 15:10:00,15.89,15.89,15.87,15.88,1369400.0,12.7908,12.7908,12.7747,12.7827,1369400.0
2015-04-16 15:20:00,15.88,15.89,15.83,15.83,2372200.0,12.7827,12.7908,12.7425,12.7425,2372200.0
2015-04-16 15:30:00,15.84,15.87,15.82,15.85,2198700.0,12.7505,12.7747,12.7344,12.7586,2198700.0
2015-04-16 15:40:00,15.84,15.85,15.81,15.83,2793900.0,12.7505,12.7586,12.7264,12.7425,2793900.0
2015-04-16 15:50:00,15.83,15.83,15.8,15.81,4348300.0,12.7425,12.7425,12.7183,12.7264,4348300.0
2015-04-17 09:30:00,15.71,15.75,15.66,15.74,6818500.0,12.6459,12.6781,12.6056,12.67,6818500.0
2015-04-17 09:40:00,15.74,15.75,15.54,15.61,6167300.0,12.67,12.6781,12.509,12.5654,6167300.0
2015-04-17 09:50:00,15.61,15.67,15.59,15.63,2561700.0,12.5654,12.6137,12.5493,12.5815,2561700.0
2015-04-17 10:00:00,15.63,15.64,15.59,15.61,2247100.0,12.5815,12.5895,12.5493,12.5654,2247100.0
2015-04-17 10:10:00,15.61,15.64,15.6,15.62,2192200.0,12.5654,12.5895,12.5573,12.5734,2192200.0
2015-04-17 10:20:00,15.62,15.62,15.56,15.57,2903900.0,12.5734,12.5734,12.5251,12.5332,2903900.0
2015-04-17 10:30:00,15.57,15.6,15.55,15.6,3034000.0,12.5332,12.5573,12.5171,12.5573,3034000.0
2015-04-17 10:40:00,15.6,15.63,15.58,15.59,2054400.0,12.5573,12.5815,12.5412,12.5493,2054400.0
2015-04-17 10:50:00,15.58,15.6,15.56,15.57,2473500.0,12.5412,12.5573,12.5251,12.5332,2473500.0
2015-04-17 11:00:00,15.56,15.57,15.52,15.54,3144500.0,12.5251,12.5332,12.4929,12.509,3144500.0
2015-04-17 11:10:00,15.54,15.57,15.54,15.54,1422400.0,12.509,12.5332,12.509,12.509,1422400.0
2015-04-17 11:20:00,15.55,15.58,15.53,15.54,2173400.0,12.5171,12.5412,12.501,12.509,2173400.0
2015-04-17 11:30:00,15.54,15.56,15.53,15.53,1450000.0,12.509,12.5251,12.501,12.501,1450000.0
2015-04-17 11:40:00,15.54,15.54,15.51,15.54,2087700.0,12.509,12.509,12.4849,12.509,2087700.0
2015-04-17 11:50:00,15.54,15.57,15.53,15.56,1691900.0,12.509,12.5332,12.501,12.5251,1691900.0
2015-04-17 12:00:00,15.56,15.57,15.54,15.54,1170500.0,12.5251,12.5332,12.509,12.509,1170500.0
2015-04-17 12:10:00,15.55,15.57,15.54,15.55,1257500.0,12.5171,12.5332,12.509,12.5171,1257500.0
2015-04-17 12:20:00,15.54,15.55,15.52,15.53,822800.0,12.509,12.5171,12.4929,12.501,822800.0
2015-04-17 12:30:00,15.53,15.55,15.52,15.54,633100.0,12.501,12.5171,12.4929,12.509,633100.0
2015-04-17 12:40:00,15.54,15.55,15.53,15.54,1155100.0,12.509,12.5171,12.501,12.509,1155100.0
2015-04-17 12:50:00,15.53,15.54,15.51,15.54,1034200.0,12.501,12.509,12.4849,12.509,1034200.0
2015-04-17 13:00:00,15.54,15.55,15.53,15.54,628800.0,12.509,12.5171,12.501,12.509,628800.0
2015-04-17 13:10:00,15.54,15.56,15.52,15.56,1368300.0,12.509,12.5251,12.4929,12.5251,1368300.0
2015-04-17 13:20:00,15.56,15.57,15.52,15.54,1486100.0,12.5251,12.5332,12.4929,12.509,1486100.0
2015-04-17 13:30:00,15.53,15.54,15.52,15.53,900900.0,12.501,12.509,12.4929,12.501,900900.0
2015-04-17 13:40:00,15.53,15.54,15.52,15.53,723900.0,12.501,12.509,12.4929,12.501,723900.0
2015-04-17 13:50:00,15.53,15.53,15.51,15.51,2023300.0,12.501,12.501,12.4849,12.4849,2023300.0
2015-04-17 14:00:00,15.52,15.52,15.5,15.5,1296500.0,12.4929,12.4929,12.4768,12.4768,1296500.0
2015-04-17 14:10:00,15.51,15.52,15.5,15.51,2786000.0,12.4849,12.4929,12.4768,12.4849,2786000.0
2015-04-17 14:20:00,15.5,15.52,15.5,15.51,1349400.0,12.4768,12.4929,12.4768,12.4849,1349400.0
2015-04-17 14:30:00,15.5,15.53,15.5,15.52,1501800.0,12.4768,12.501,12.4768,12.4929,1501800.0
2015-04-17 14:40:00,15.53,15.54,15.51,15.52,2319800.0,12.501,12.509,12.4849,12.4929,2319800.0
2015-04-17 14:50:00,15.52,15.53,15.5,15.52,2054300.0,12.4929,12.501,12.4768,12.4929,2054300.0
2015-04-17 15:00:00,15.51,15.53,15.5,15.52,2342800.0,12.4849,12.501,12.4768,12.4929,2342800.0
2015-04-17 15:10:00,15.52,15.53,15.51,15.53,1059400.0,12.4929,12.501,12.4849,12.501,1059400.0
2015-04-17 15:20:00,15.53,15.53,15.5,15.53,1793900.0,12.501,12.501,12.4768,12.501,1793900.0
2015-04-17 15:30:00,15.53,15.58,15.52,15.56,3815400.0,12.501,12.5412,12.4929,12.5251,3815400.0
2015-04-17 15:40:00,15.57,15.57,15.54,15.54,2056100.0,12.5332,12.5332,12.509,12.509,2056100.0
2015-04-17 15:50:00,15.54,15.56,15.54,15.55,5272700.0,12.509,12.5251,12.509,12.5171,5272700.0
2015-04-20 09:30:00,15.62,15.69,15.61,15.61,5491200.0,12.5734,12.6298,12.5654,12.5654,5491200.0
2015-04-20 09:40:00,15.62,15.64,15.6,15.62,2227700.0,12.5734,12.5895,12.5573,12.5734,2227700.0
2015-04-20 09:50:00,15.62,15.63,15.57,15.59,1407400.0,12.5734,12.5815,12.5332,12.5493,1407400.0
2015-04-20 10:00:00,15.58,15.62,15.56,15.58,1943400.0,12.5412,12.5734,12.5251,12.5412,1943400.0
2015-04-20 10:10:00,15.58,15.6,15.56,15.6,1653900.0,12.5412,12.5573,12.5251,12.5573,1653900.0
2015-04-20 10:20:00,15.6,15.62,15.59,15.62,948100.0,12.5573,12.5734,12.5493,12.5734,948100.0
2015-04-20 10:30:00,15.62,15.63,15.6,15.6,1355500.0,12.5734,12.5815,12.5573,12.5573,1355500.0
2015-04-20 10:40:00,15.61,15.61,15.58,15.6,1313600.0,12.5654,12.5654,12.5412,12.5573,1313600.0
2015-04-20 10:50:00,15.6,15.62,15.58,15.6,1716300.0,12.5573,12.5734,12.5412,12.5573,1716300.0
2015-04-20 11:00:00,15.61,15.64,15.6,15.63,1614400.0,12.5654,12.5895,12.5573,12.5815,1614400.0
2015-04-20 11:10:00,15.63,15.63,15.6,15.6,965600.0,12.5815,12.5815,12.5573,12.5573,965600.0
2015-04-20 11:20:00,15.61,15.62,15.6,15.6,1512500.0,12.5654,12.5734,12.5573,12.5573,1512500.0
2015-04-20 11:30:00,15.6,15.61,15.59,15.59,594400.0,12.5573,12.5654,12.5493,12.5493,594400.0
2015-04-20 11:40:00,15.59,15.62,15.58,15.59,1798300.0,12.5493,12.5734,12.5412,12.5493,1798300.0
2015-04-20 11:50:00,15.58,15.6,15.58,15.6,785200.0,12.5412,12.5573,12.5412,12.5573,785200.0
2015-04-20 12:00:00,15.6,15.6,15.59,15.59,585700.0,12.5573,12.5573,12.5493,12.5493,585700.0
2015-04-20 12:10:00,15.59,15.6,15.59,15.6,824900.0,12.5493,12.5573,12.5493,12.5573,824900.0
2015-04-20 12:20:00,15.6,15.62,15.59,15.62,795500.0,12.5573,12.5734,12.5493,12.5734,795500.0
2015-04-20 12:30:00,15.62,15.63,15.61,15.62,1342600.0,12.5734,12.5815,12.5654,12.5734,1342600.0
2015-04-20 12:40:00,15.62,15.63,15.61,15.62,576200.0,12.5734,12.5815,12.5654,12.5734,576200.0
2015-04-20 12:50:00,15.62,15.63,15.61,15.62,492700.0,12.5734,12.5815,12.5654,12.5734,492700.0
2015-04-20 13:00:00,15.62,15.64,15.62,15.63,605500.0,12.5734,12.5895,12.5734,12.5815,605500.0
2015-04-20 13:10:00,15.63,15.65,15.63,15.64,1389600.0,12.5815,12.5976,12.5815,12.5895,1389600.0
2015-04-20 13:20:00,15.65,15.65,15.63,15.64,850800.0,12.5976,12.5976,12.5815,12.5895,850800.0
2015-04-20 13:30:00,15.64,15.64,15.63,15.64,768100.0,12.5895,12.5895,12.5815,12.5895,768100.0
2015-04-20 13:40:00,15.64,15.64,15.63,15.63,328800.0,12.5895,12.5895,12.5815,12.5815,328800.0
2015-04-20 13:50:00,15.63,15.64,15.6,15.61,972700.0,12.5815,12.5895,12.5573,12.5654,972700.0
2015-04-20 14:00:00,15.61,15.61,15.6,15.6,505100.0,12.5654,12.5654,12.5573,12.5573,505100.0
2015-04-20 14:10:00,15.61,15.63,15.6,15.62,1467600.0,12.5654,12.5815,12.5573,12.5734,1467600.0
2015-04-20 14:20:00,15.62,15.63,15.61,15.62,563500.0,12.5734,12.5815,12.5654,12.5734,563500.0
2015-04-20 14:30:00,15.62,15.62,15.6,15.6,419800.0,12.5734,12.5734,12.5573,12.5573,419800.0
2015-04-20 14:40:00,15.6,15.61,15.59,15.59,685600.0,12.5573,12.5654,12.5493,12.5493,685600.0
2015-04-20 14:50:00,15.59,15.6,15.58,15.6,1465200.0,12.5493,12.5573,12.5412,12.5573,1465200.0
2015-04-20 15:00:00,15.6,15.61,15.59,15.61,922800.0,12.5573,12.5654,12.5493,12.5654,922800.0
2015-04-20 15:10:00,15.61,15.61,15.6,15.61,784700.0,12.5654,12.5654,12.5573,12.5654,784700.0
2015-04-20 15:20:00,15.6,15.61,15.59,15.59,933800.0,12.5573,12.5654,12.5493,12.5493,933800.0
2015-04-20 15:30:00,15.59,15.6,15.58,15.59,1194100.0,12.5493,12.5573,12.5412,12.5493,1194100.0
2015-04-20 15:40:00,15.58,15.6,15.58,15.6,2249300.0,12.5412,12.5573,12.5412,12.5573,2249300.0
2015-04-20 15:50:00,15.6,15.6,15.57,15.57,3036900.0,12.5573,12.5573,12.5332,12.5332,3036900.0
2015-04-21 09:30:00,15.6,15.64,15.57,15.58,3830200.0,12.5573,12.5895,12.5332,12.5412,3830200.0
2015-04-21 09:40:00,15.57,15.6,15.54,15.57,2814700.0,12.5332,12.5573,12.509,12.5332,2814700.0
2015-04-21 09:50:00,15.57,15.61,15.57,15.6,2261900.0,12.5332,12.5654,12.5332,12.5573,2261900.0
2015-04-21 10:00:00,15.6,15.61,15.55,15.56,2291400.0,12.5573,12.5654,12.5171,12.5251,2291400.0
2015-04-21 10:10:00,15.55,15.57,15.54,15.56,1654400.0,12.5171,12.5332,12.509,12.5251,1654400.0
2015-04-21 10:20:00,15.55,15.59,15.55,15.57,1735700.0,12.5171,12.5493,12.5171,12.5332,1735700.0
2015-04-21 10:30:00,15.58,15.58,15.56,15.57,1606500.0,12.5412,12.5412,12.5251,12.5332,1606500.0
2015-04-21 10:40:00,15.56,15.58,15.55,15.56,1817800.0,12.5251,12.5412,12.5171,12.5251,1817800.0
2015-04-21 10:50:00,15.57,15.58,15.56,15.57,600000.0,12.5332,12.5412,12.5251,12.5332,600000.0
2015-04-21 11:00:00,15.57,15.58,15.56,15.58,480800.0,12.5332,12.5412,12.5251,12.5412,480800.0
2015-04-21 11:10:00,15.57,15.58,15.56,15.58,1721600.0,12.5332,12.5412,12.5251,12.5412,1721600.0
2015-04-21 11:20:00,15.58,15.59,15.56,15.58,1608500.0,12.5412,12.5493,12.5251,12.5412,1608500.0
2015-04-21 11:30:00,15.57,15.58,15.56,15.58,1147000.0,12.5332,12.5412,12.5251,12.5412,1147000.0
2015-04-21 11:40:00,15.58,15.58,15.56,15.58,1696800.0,12.5412,12.5412,12.5251,12.5412,1696800.0
2015-04-21 11:50:00,15.57,15.58,15.56,15.57,950500.0,12.5332,12.5412,12.5251,12.5332,950500.0
2015-04-21 12:00:00,15.57,15.58,15.56,15.58,893500.0,12.5332,12.5412,12.5251,12.5412,893500.0
2015-04-21 12:10:00,15.58,15.58,15.57,15.57,256300.0,12.5412,12.5412,12.5332,12.5332,256300.0
2015-04-21 12:20:00,15.57,15.58,15.56,15.57,1278500.0,12.5332,12.5412,12.5251,12.5332,1278500.0
2015-04-21 12:30:00,15.57,15.57,15.56,15.57,732900.0,12.5332,12.5332,12.5251,12.5332,732900.0
2015-04-21 12:40:00,15.56,15.57,15.55,15.55,388400.0,12.5251,12.5332,12.5171,12.5171,388400.0
2015-04-21 12:50:00,15.55,15.56,15.54,15.54,817900.0,12.5171,12.5251,12.509,12.509,817900.0
2015-04-21 13:00:00,15.54,15.55,15.51,15.53,2268800.0,12.509,12.5171,12.4849,12.501,2268800.0
2015-04-21 13:10:00,15.54,15.56,15.52,15.53,1058900.0,12.509,12.5251,12.4929,12.501,1058900.0
2015-04-21 13:20:00,15.53,15.54,15.52,15.53,1007700.0,12.501,12.509,12.4929,12.501,1007700.0
2015-04-21 13:30:00,15.53,15.53,15.48,15.48,1665700.0,12.501,12.501,12.4607,12.4607,1665700.0
2015-04-21 13:40:00,15.48,15.51,15.46,15.46,1727600.0,12.4607,12.4849,12.4446,12.4446,1727600.0
2015-04-21 13:50:00,15.46,15.48,15.46,15.46,1229300.0,12.4446,12.4607,12.4446,12.4446,1229300.0
2015-04-21 14:00:00,15.46,15.46,15.43,15.45,1652700.0,12.4446,12.4446,12.4205,12.4366,1652700.0
2015-04-21 14:10:00,15.45,15.47,15.44,15.47,1109400.0,12.4366,12.4527,12.4285,12.4527,1109400.0
2015-04-21 14:20:00,15.46,15.49,15.46,15.48,1507800.0,12.4446,12.4688,12.4446,12.4607,1507800.0
2015-04-21 14:30:00,15.48,15.48,15.46,15.46,719300.0,12.4607,12.4607,12.4446,12.4446,719300.0
2015-04-21 14:40:00,15.46,15.48,15.46,15.47,1299900.0,12.4446,12.4607,12.4446,12.4527,1299900.0
2015-04-21 14:50:00,15.48,15.49,15.47,15.49,2231900.0,12.4607,12.4688,12.4527,12.4688,2231900.0
2015-04-21 15:00:00,15.49,15.52,15.48,15.51,1096800.0,12.4688,12.4929,12.4607,12.4849,1096800.0
2015-04-21 15:10:00,15.52,15.52,15.51,15.52,980700.0,12.4929,12.4929,12.4849,12.4929,980700.0
2015-04-21 15:20:00,15.52,15.54,15.51,15.52,2366600.0,12.4929,12.509,12.4849,12.4929,2366600.0
2015-04-21 15:30:00,15.52,15.52,15.48,15.5,1636600.0,12.4929,12.4929,12.4607,12.4768,1636600.0
2015-04-21 15:40:00,15.5,15.53,15.49,15.49,2202900.0,12.4768,12.501,12.4688,12.4688,2202900.0
2015-04-21 15:50:00,15.49,15.52,15.49,15.51,4490100.0,12.4688,12.4929,12.4688,12.4849,4490100.0
2015-04-22 09:30:00,15.55,15.59,15.54,15.55,2834600.0,12.5171,12.5493,12.509,12.5171,2834600.0
2015-04-22 09:40:00,15.55,15.59,15.52,15.53,2226800.0,12.5171,12.5493,12.4929,12.501,2226800.0
2015-04-22 09:50:00,15.53,15.54,15.51,15.53,1224200.0,12.501,12.509,12.4849,12.501,1224200.0
2015-04-22 10:00:00,15.53,15.56,15.5,15.5,1746100.0,12.501,12.5251,12.4768,12.4768,1746100.0
2015-04-22 10:10:00,15.5,15.55,15.49,15.54,2451000.0,12.4768,12.5171,12.4688,12.509,2451000.0
2015-04-22 10:20:00,15.54,15.6,15.54,15.59,2834100.0,12.509,12.5573,12.509,12.5493,2834100.0
2015-04-22 10:30:00,15.59,15.61,15.58,15.6,2024300.0,12.5493,12.5654,12.5412,12.5573,2024300.0
2015-04-22 10:40:00,15.6,15.69,15.59,15.68,3944500.0,12.5573,12.6298,12.5493,12.6217,3944500.0
2015-04-22 10:50:00,15.69,15.7,15.66,15.69,2513900.0,12.6298,12.6378,12.6056,12.6298,2513900.0
2015-04-22 11:00:00,15.69,15.7,15.67,15.68,1163300.0,12.6298,12.6378,12.6137,12.6217,1163300.0
2015-04-22 11:10:00,15.67,15.68,15.67,15.67,1341100.0,12.6137,12.6217,12.6137,12.6137,1341100.0
2015-04-22 11:20:00,15.67,15.68,15.65,15.67,1584000.0,12.6137,12.6217,12.5976,12.6137,1584000.0
2015-04-22 11:30:00,15.67,15.68,15.65,15.67,1309700.0,12.6137,12.6217,12.5976,12.6137,1309700.0
2015-04-22 11:40:00,15.68,15.69,15.67,15.69,1201900.0,12.6217,12.6298,12.6137,12.6298,1201900.0
2015-04-22 11:50:00,15.68,15.69,15.67,15.69,849600.0,12.6217,12.6298,12.6137,12.6298,849600.0
2015-04-22 12:00:00,15.69,15.7,15.65,15.66,1709400.0,12.6298,12.6378,12.5976,12.6056,1709400.0
2015-04-22 12:10:00,15.66,15.68,15.65,15.67,1186300.0,12.6056,12.6217,12.5976,12.6137,1186300.0
2015-04-22 12:20:00,15.67,15.71,15.67,15.71,2698800.0,12.6137,12.6459,12.6137,12.6459,2698800.0
2015-04-22 12:30:00,15.71,15.71,15.7,15.7,698400.0,12.6459,12.6459,12.6378,12.6378,698400.0
2015-04-22 12:40:00,15.7,15.73,15.7,15.73,1436600.0,12.6378,12.662,12.6378,12.662,1436600.0
2015-04-22 12:50:00,15.73,15.76,15.72,15.74,2330900.0,12.662,12.6861,12.6539,12.67,2330900.0
2015-04-22 13:00:00,15.74,15.75,15.73,15.74,895700.0,12.67,12.6781,12.662,12.67,895700.0
2015-04-22 13:10:00,15.74,15.77,15.73,15.77,1352400.0,12.67,12.6942,12.662,12.6942,1352400.0
2015-04-22 13:20:00,15.77,15.79,15.76,15.78,1828500.0,12.6942,12.7103,12.6861,12.7022,1828500.0
2015-04-22 13:30:00,15.79,15.79,15.76,15.77,1686800.0,12.7103,12.7103,12.6861,12.6942,1686800.0
2015-04-22 13:40:00,15.78,15.83,15.77,15.83,1887400.0,12.7022,12.7425,12.6942,12.7425,1887400.0
2015-04-22 13:50:00,15.83,15.83,15.81,15.81,1318200.0,12.7425,12.7425,12.7264,12.7264,1318200.0
2015-04-22 14:00:00,15.82,15.83,15.8,15.83,1447800.0,12.7344,12.7425,12.7183,12.7425,1447800.0
2015-04-22 14:10:00,15.83,15.83,15.77,15.78,2248300.0,12.7425,12.7425,12.6942,12.7022,2248300.0
2015-04-22 14:20:00,15.78,15.78,15.76,15.77,794200.0,12.7022,12.7022,12.6861,12.6942,794200.0
2015-04-22 14:30:00,15.78,15.79,15.77,15.79,550600.0,12.7022,12.7103,12.6942,12.7103,550600.0
2015-04-22 14:40:00,15.78,15.8,15.78,15.79,1211200.0,12.7022,12.7183,12.7022,12.7103,1211200.0
2015-04-22 14:50:00,15.78,15.79,15.78,15.79,624500.0,12.7022,12.7103,12.7022,12.7103,624500.0
2015-04-22 15:00:00,15.79,15.8,15.76,15.77,1930100.0,12.7103,12.7183,12.6861,12.6942,1930100.0
2015-04-22 15:10:00,15.77,15.77,15.75,15.75,970200.0,12.6942,12.6942,12.6781,12.6781,970200.0
2015-04-22 15:20:00,15.76,15.78,15.75,15.77,1442400.0,12.6861,12.7022,12.6781,12.6942,1442400.0
2015-04-22 15:30:00,15.78,15.78,15.73,15.76,2515300.0,12.7022,12.7022,12.662,12.6861,2515300.0
2015-04-22 15:40:00,15.76,15.76,15.73,15.75,1938500.0,12.6861,12.6861,12.662,12.6781,1938500.0
2015-04-22 15:50:00,15.75,15.75,15.73,15.74,4019200.0,12.6781,12.6781,12.662,12.67,4019200.0
2015-04-23 09:30:00,15.72,15.78,15.68,15.73,2687300.0,12.6539,12.7022,12.6217,12.662,2687300.0
2015-04-23 09:40:00,15.74,15.74,15.7,15.73,1336000.0,12.67,12.67,12.6378,12.662,1336000.0
2015-04-23 09:50:00,15.72,15.77,15.71,15.76,1212800.0,12.6539,12.6942,12.6459,12.6861,1212800.0
2015-04-23 10:00:00,15.75,15.77,15.71,15.72,1524100.0,12.6781,12.6942,12.6459,12.6539,1524100.0
2015-04-23 10:10:00,15.72,15.75,15.69,15.72,2021600.0,12.6539,12.6781,12.6298,12.6539,2021600.0
2015-04-23 10:20:00,15.72,15.73,15.7,15.71,957300.0,12.6539,12.662,12.6378,12.6459,957300.0
2015-04-23 10:30:00,15.71,15.74,15.7,15.71,1381800.0,12.6459,12.67,12.6378,12.6459,1381800.0
2015-04-23 10:40:00,15.71,15.73,15.7,15.72,1102000.0,12.6459,12.662,12.6378,12.6539,1102000.0
2015-04-23 10:50:00,15.72,15.73,15.7,15.72,889700.0,12.6539,12.662,12.6378,12.6539,889700.0
2015-04-23 11:00:00,15.72,15.75,15.71,15.73,1340600.0,12.6539,12.6781,12.6459,12.662,1340600.0
2015-04-23 11:10:00,15.73,15.73,15.71,15.71,641300.0,12.662,12.662,12.6459,12.6459,641300.0
2015-04-23 11:20:00,15.71,15.72,15.7,15.71,669900.0,12.6459,12.6539,12.6378,12.6459,669900.0
2015-04-23 11:30:00,15.71,15.73,15.7,15.72,687500.0,12.6459,12.662,12.6378,12.6539,687500.0
2015-04-23 11:40:00,15.72,15.72,15.7,15.71,563500.0,12.6539,12.6539,12.6378,12.6459,563500.0
2015-04-23 11:50:00,15.71,15.79,15.71,15.76,1786800.0,12.6459,12.7103,12.6459,12.6861,1786800.0
2015-04-23 12:00:00,15.76,15.77,15.74,15.75,1475100.0,12.6861,12.6942,12.67,12.6781,1475100.0
2015-04-23 12:10:00,15.76,15.78,15.74,15.75,2177700.0,12.6861,12.7022,12.67,12.6781,2177700.0
2015-04-23 12:20:00,15.75,15.76,15.74,15.76,818300.0,12.6781,12.6861,12.67,12.6861,818300.0
2015-04-23 12:30:00,15.76,15.79,15.75,15.78,1076600.0,12.6861,12.7103,12.6781,12.7022,1076600.0
2015-04-23 12:40:00,15.78,15.8,15.77,15.79,669500.0,12.7022,12.7183,12.6942,12.7103,669500.0
2015-04-23 12:50:00,15.78,15.79,15.77,15.78,552100.0,12.7022,12.7103,12.6942,12.7022,552100.0
2015-04-23 13:00:00,15.78,15.8,15.78,15.78,583000.0,12.7022,12.7183,12.7022,12.7022,583000.0
2015-04-23 13:10:00,15.78,15.79,15.76,15.77,654300.0,12.7022,12.7103,12.6861,12.6942,654300.0
2015-04-23 13:20:00,15.77,15.78,15.76,15.78,512700.0,12.6942,12.7022,12.6861,12.7022,512700.0
2015-04-23 13:30:00,15.77,15.78,15.75,15.75,702100.0,12.6942,12.7022,12.6781,12.6781,702100.0
2015-04-23 13:40:00,15.76,15.77,15.75,15.76,853000.0,12.6861,12.6942,12.6781,12.6861,853000.0
2015-04-23 13:50:00,15.77,15.77,15.75,15.76,1198100.0,12.6942,12.6942,12.6781,12.6861,1198100.0
2015-04-23 14:00:00,15.75,15.76,15.74,15.74,605400.0,12.6781,12.6861,12.67,12.67,605400.0
2015-04-23 14:10:00,15.74,15.75,15.73,15.75,584000.0,12.67,12.6781,12.662,12.6781,584000.0
2015-04-23 14:20:00,15.74,15.75,15.73,15.74,573900.0,12.67,12.6781,12.662,12.67,573900.0
2015-04-23 14:30:00,15.74,15.74,15.73,15.74,661700.0,12.67,12.67,12.662,12.67,661700.0
2015-04-23 14:40:00,15.74,15.75,15.73,15.74,916100.0,12.67,12.6781,12.662,12.67,916100.0
2015-04-23 14:50:00,15.74,15.75,15.74,15.74,352300.0,12.67,12.6781,12.67,12.67,352300.0
2015-04-23 15:00:00,15.74,15.76,15.74,15.76,657100.0,12.67,12.6861,12.67,12.6861,657100.0
2015-04-23 15:10:00,15.76,15.77,15.75,15.75,1221900.0,12.6861,12.6942,12.6781,12.6781,1221900.0
2015-04-23 15:20:00,15.75,15.76,15.74,15.74,533200.0,12.6781,12.6861,12.67,12.67,533200.0
2015-04-23 15:30:00,15.74,15.75,15.73,15.74,817700.0,12.67,12.6781,12.662,12.67,817700.0
2015-04-23 15:40:00,15.73,15.74,15.7,15.7,2012500.0,12.662,12.67,12.6378,12.6378,2012500.0
2015-04-23 15:50:00,15.7,15.72,15.69,15.7,3946200.0,12.6378,12.6539,12.6298,12.6378,3946200.0
2015-04-24 09:30:00,15.71,15.75,15.69,15.73,3157800.0,12.6459,12.6781,12.6298,12.662,3157800.0
2015-04-24 09:40:00,15.73,15.74,15.65,15.66,2026600.0,12.662,12.67,12.5976,12.6056,2026600.0
2015-04-24 09:50:00,15.67,15.69,15.64,15.69,1587500.0,12.6137,12.6298,12.5895,12.6298,1587500.0
2015-04-24 10:00:00,15.69,15.69,15.64,15.65,1453900.0,12.6298,12.6298,12.5895,12.5976,1453900.0
2015-04-24 10:10:00,15.66,15.67,15.64,15.65,1300400.0,12.6056,12.6137,12.5895,12.5976,1300400.0
2015-04-24 10:20:00,15.65,15.66,15.65,15.65,564500.0,12.5976,12.6056,12.5976,12.5976,564500.0
2015-04-24 10:30:00,15.65,15.67,15.65,15.65,918800.0,12.5976,12.6137,12.5976,12.5976,918800.0
2015-04-24 10:40:00,15.65,15.66,15.63,15.63,980000.0,12.5976,12.6056,12.5815,12.5815,980000.0
2015-04-24 10:50:00,15.63,15.64,15.61,15.63,1306500.0,12.5815,12.5895,12.5654,12.5815,1306500.0
2015-04-24 11:00:00,15.64,15.64,15.62,15.63,686300.0,12.5895,12.5895,12.5734,12.5815,686300.0
2015-04-24 11:10:00,15.63,15.65,15.63,15.64,1048300.0,12.5815,12.5976,12.5815,12.5895,1048300.0
2015-04-24 11:20:00,15.64,15.64,15.62,15.63,872700.0,12.5895,12.5895,12.5734,12.5815,872700.0
2015-04-24 11:30:00,15.63,15.64,15.62,15.63,236400.0,12.5815,12.5895,12.5734,12.5815,236400.0
2015-04-24 11:40:00,15.63,15.64,15.62,15.63,501500.0,12.5815,12.5895,12.5734,12.5815,501500.0
2015-04-24 11:50:00,15.63,15.63,15.61,15.63,853200.0,12.5815,12.5815,12.5654,12.5815,853200.0
2015-04-24 12:00:00,15.63,15.66,15.62,15.65,1477500.0,12.5815,12.6056,12.5734,12.5976,1477500.0
2015-04-24 12:10:00,15.65,15.65,15.64,15.65,222800.0,12.5976,12.5976,12.5895,12.5976,222800.0
2015-04-24 12:20:00,15.65,15.67,15.64,15.66,564900.0,12.5976,12.6137,12.5895,12.6056,564900.0
2015-04-24 12:30:00,15.66,15.68,15.65,15.66,1116900.0,12.6056,12.6217,12.5976,12.6056,1116900.0
2015-04-24 12:40:00,15.65,15.66,15.64,15.65,712400.0,12.5976,12.6056,12.5895,12.5976,712400.0
2015-04-24 12:50:00,15.66,15.66,15.65,15.65,186700.0,12.6056,12.6056,12.5976,12.5976,186700.0
2015-04-24 13:00:00,15.66,15.66,15.63,15.65,1198900.0,12.6056,12.6056,12.5815,12.5976,1198900.0
2015-04-24 13:10:00,15.65,15.65,15.63,15.65,681500.0,12.5976,12.5976,12.5815,12.5976,681500.0
2015-04-24 13:20:00,15.65,15.66,15.64,15.66,512400.0,12.5976,12.6056,12.5895,12.6056,512400.0
2015-04-24 13:30:00,15.66,15.66,15.65,15.66,411600.0,12.6056,12.6056,12.5976,12.6056,411600.0
2015-04-24 13:40:00,15.66,15.68,15.65,15.68,549200.0,12.6056,12.6217,12.5976,12.6217,549200.0
2015-04-24 13:50:00,15.67,15.68,15.66,15.66,723500.0,12.6137,12.6217,12.6056,12.6056,723500.0
2015-04-24 14:00:00,15.67,15.68,15.66,15.67,502200.0,12.6137,12.6217,12.6056,12.6137,502200.0
2015-04-24 14:10:00,15.67,15.67,15.65,15.65,524400.0,12.6137,12.6137,12.5976,12.5976,524400.0
2015-04-24 14:20:00,15.65,15.68,15.65,15.67,901400.0,12.5976,12.6217,12.5976,12.6137,901400.0
2015-04-24 14:30:00,15.68,15.68,15.67,15.67,353400.0,12.6217,12.6217,12.6137,12.6137,353400.0
2015-04-24 14:40:00,15.67,15.68,15.64,15.64,846000.0,12.6137,12.6217,12.5895,12.5895,846000.0
2015-04-24 14:50:00,15.64,15.65,15.62,15.63,707800.0,12.5895,12.5976,12.5734,12.5815,707800.0
2015-04-24 15:00:00,15.62,15.65,15.62,15.63,1094400.0,12.5734,12.5976,12.5734,12.5815,1094400.0
2015-04-24 15:10:00,15.63,15.64,15.63,15.63,449400.0,12.5815,12.5895,12.5815,12.5815,449400.0
2015-04-24 15:20:00,15.63,15.64,15.63,15.64,425100.0,12.5815,12.5895,12.5815,12.5895,425100.0
2015-04-24 15:30:00,15.64,15.65,15.63,15.65,995200.0,12.5895,12.5976,12.5815,12.5976,995200.0
2015-04-24 15:40:00,15.65,15.66,15.64,15.66,1928300.0,12.5976,12.6056,12.5895,12.6056,1928300.0
2015-04-24 15:50:00,15.66,15.66,15.64,15.64,2255100.0,12.6056,12.6056,12.5895,12.5895,2255100.0
2015-04-27 09:30:00,15.63,15.69,15.63,15.68,2679100.0,12.5815,12.6298,12.5815,12.6217,2679100.0
2015-04-27 09:40:00,15.69,15.7,15.67,15.69,1706200.0,12.6298,12.6378,12.6137,12.6298,1706200.0
2015-04-27 09:50:00,15.69,15.74,15.69,15.72,2049200.0,12.6298,12.67,12.6298,12.6539,2049200.0
2015-04-27 10:00:00,15.72,15.73,15.7,15.71,1471700.0,12.6539,12.662,12.6378,12.6459,1471700.0
2015-04-27 10:10:00,15.71,15.74,15.7,15.74,1170000.0,12.6459,12.67,12.6378,12.67,1170000.0
2015-04-27 10:20:00,15.73,15.76,15.73,15.75,1835500.0,12.662,12.6861,12.662,12.6781,1835500.0
2015-04-27 10:30:00,15.75,15.75,15.72,15.73,808400.0,12.6781,12.6781,12.6539,12.662,808400.0
2015-04-27 10:40:00,15.72,15.73,15.7,15.71,982600.0,12.6539,12.662,12.6378,12.6459,982600.0
2015-04-27 10:50:00,15.71,15.71,15.68,15.7,1703800.0,12.6459,12.6459,12.6217,12.6378,1703800.0
2015-04-27 11:00:00,15.7,15.71,15.68,15.7,953700.0,12.6378,12.6459,12.6217,12.6378,953700.0
2015-04-27 11:10:00,15.7,15.71,15.69,15.69,535100.0,12.6378,12.6459,12.6298,12.6298,535100.0
2015-04-27 11:20:00,15.69,15.7,15.69,15.7,565400.0,12.6298,12.6378,12.6298,12.6378,565400.0
2015-04-27 11:30:00,15.7,15.71,15.69,15.71,495600.0,12.6378,12.6459,12.6298,12.6459,495600.0
2015-04-27 11:40:00,15.71,15.71,15.69,15.71,700000.0,12.6459,12.6459,12.6298,12.6459,700000.0
2015-04-27 11:50:00,15.71,15.71,15.68,15.69,2191400.0,12.6459,12.6459,12.6217,12.6298,2191400.0
2015-04-27 12:00:00,15.69,15.69,15.68,15.69,422000.0,12.6298,12.6298,12.6217,12.6298,422000.0
2015-04-27 12:10:00,15.69,15.69,15.64,15.64,731700.0,12.6298,12.6298,12.5895,12.5895,731700.0
2015-04-27 12:20:00,15.64,15.67,15.63,15.67,1397100.0,12.5895,12.6137,12.5815,12.6137,1397100.0
2015-04-27 12:30:00,15.67,15.68,15.66,15.66,524700.0,12.6137,12.6217,12.6056,12.6056,524700.0
2015-04-27 12:40:00,15.66,15.67,15.65,15.65,403800.0,12.6056,12.6137,12.5976,12.5976,403800.0
2015-04-27 12:50:00,15.66,15.66,15.62,15.63,678900.0,12.6056,12.6056,12.5734,12.5815,678900.0
2015-04-27 13:00:00,15.63,15.66,15.62,15.64,980500.0,12.5815,12.6056,12.5734,12.5895,980500.0
2015-04-27 13:10:00,15.63,15.64,15.61,15.61,533400.0,12.5815,12.5895,12.5654,12.5654,533400.0
2015-04-27 13:20:00,15.61,15.64,15.6,15.64,1124800.0,12.5654,12.5895,12.5573,12.5895,1124800.0
2015-04-27 13:30:00,15.64,15.65,15.62,15.65,603100.0,12.5895,12.5976,12.5734,12.5976,603100.0
2015-04-27 13:40:00,15.65,15.65,15.61,15.61,791400.0,12.5976,12.5976,12.5654,12.5654,791400.0
2015-04-27 13:50:00,15.62,15.63,15.6,15.63,990600.0,12.5734,12.5815,12.5573,12.5815,990600.0
2015-04-27 14:00:00,15.63,15.63,15.62,15.62,346500.0,12.5815,12.5815,12.5734,12.5734,346500.0
2015-04-27 14:10:00,15.62,15.63,15.61,15.63,864300.0,12.5734,12.5815,12.5654,12.5815,864300.0
2015-04-27 14:20:00,15.63,15.63,15.62,15.63,277200.0,12.5815,12.5815,12.5734,12.5815,277200.0
2015-04-27 14:30:00,15.63,15.63,15.6,15.62,954000.0,12.5815,12.5815,12.5573,12.5734,954000.0
2015-04-27 14:40:00,15.62,15.64,15.61,15.63,786600.0,12.5734,12.5895,12.5654,12.5815,786600.0
2015-04-27 14:50:00,15.62,15.63,15.61,15.61,297000.0,12.5734,12.5815,12.5654,12.5654,297000.0
2015-04-27 15:00:00,15.61,15.63,15.61,15.61,1111200.0,12.5654,12.5815,12.5654,12.5654,1111200.0
2015-04-27 15:10:00,15.61,15.62,15.59,15.59,1308800.0,12.5654,12.5734,12.5493,12.5493,1308800.0
2015-04-27 15:20:00,15.6,15.61,15.59,15.61,1431800.0,12.5573,12.5654,12.5493,12.5654,1431800.0
2015-04-27 15:30:00,15.61,15.61,15.58,15.6,2403900.0,12.5654,12.5654,12.5412,12.5573,2403900.0
2015-04-27 15:40:00,15.59,15.61,15.57,15.58,3915600.0,12.5493,12.5654,12.5332,12.5412,3915600.0
2015-04-27 15:50:00,15.59,15.59,15.56,15.56,4524700.0,12.5493,12.5493,12.5251,12.5251,4524700.0
2015-04-28 09:30:00,15.58,15.63,15.56,15.58,3077300.0,12.5412,12.5815,12.5251,12.5412,3077300.0
2015-04-28 09:40:00,15.58,15.61,15.55,15.56,1945700.0,12.5412,12.5654,12.5171,12.5251,1945700.0
2015-04-28 09:50:00,15.56,15.59,15.54,15.54,1092200.0,12.5251,12.5493,12.509,12.509,1092200.0
2015-04-28 10:00:00,15.54,15.56,15.5,15.51,2823600.0,12.509,12.5251,12.4768,12.4849,2823600.0
2015-04-28 10:10:00,15.5,15.53,15.5,15.52,2098800.0,12.4768,12.501,12.4768,12.4929,2098800.0
2015-04-28 10:20:00,15.51,15.55,15.51,15.55,2437700.0,12.4849,12.5171,12.4849,12.5171,2437700.0
2015-04-28 10:30:00,15.54,15.56,15.52,15.54,1834600.0,12.509,12.5251,12.4929,12.509,1834600.0
2015-04-28 10:40:00,15.54,15.59,15.54,15.57,1735700.0,12.509,12.5493,12.509,12.5332,1735700.0
2015-04-28 10:50:00,15.57,15.58,15.55,15.55,1380800.0,12.5332,12.5412,12.5171,12.5171,1380800.0
2015-04-28 11:00:00,15.55,15.59,15.55,15.57,1330000.0,12.5171,12.5493,12.5171,12.5332,1330000.0
2015-04-28 11:10:00,15.57,15.6,15.56,15.57,768300.0,12.5332,12.5573,12.5251,12.5332,768300.0
2015-04-28 11:20:00,15.56,15.6,15.56,15.58,1165000.0,12.5251,12.5573,12.5251,12.5412,1165000.0
2015-04-28 11:30:00,15.58,15.63,15.58,15.61,1876400.0,12.5412,12.5815,12.5412,12.5654,1876400.0
2015-04-28 11:40:00,15.6,15.61,15.58,15.61,1085400.0,12.5573,12.5654,12.5412,12.5654,1085400.0
2015-04-28 11:50:00,15.61,15.62,15.59,15.6,704800.0,12.5654,12.5734,12.5493,12.5573,704800.0
2015-04-28 12:00:00,15.6,15.61,15.59,15.61,681500.0,12.5573,12.5654,12.5493,12.5654,681500.0
2015-04-28 12:10:00,15.61,15.63,15.6,15.6,697300.0,12.5654,12.5815,12.5573,12.5573,697300.0
2015-04-28 12:20:00,15.6,15.62,15.59,15.6,1109200.0,12.5573,12.5734,12.5493,12.5573,1109200.0
2015-04-28 12:30:00,15.6,15.62,15.59,15.6,659700.0,12.5573,12.5734,12.5493,12.5573,659700.0
2015-04-28 12:40:00,15.6,15.63,15.6,15.61,824600.0,12.5573,12.5815,12.5573,12.5654,824600.0
2015-04-28 12:50:00,15.62,15.64,15.61,15.62,758400.0,12.5734,12.5895,12.5654,12.5734,758400.0
2015-04-28 13:00:00,15.63,15.64,15.62,15.63,620100.0,12.5815,12.5895,12.5734,12.5815,620100.0
2015-04-28 13:10:00,15.64,15.65,15.63,15.64,1020100.0,12.5895,12.5976,12.5815,12.5895,1020100.0
2015-04-28 13:20:00,15.64,15.68,15.64,15.68,1452100.0,12.5895,12.6217,12.5895,12.6217,1452100.0
2015-04-28 13:30:00,15.68,15.68,15.67,15.67,634500.0,12.6217,12.6217,12.6137,12.6137,634500.0
2015-04-28 13:40:00,15.67,15.69,15.67,15.68,896400.0,12.6137,12.6298,12.6137,12.6217,896400.0
2015-04-28 13:50:00,15.68,15.69,15.66,15.67,1457500.0,12.6217,12.6298,12.6056,12.6137,1457500.0
2015-04-28 14:00:00,15.67,15.67,15.62,15.63,1412100.0,12.6137,12.6137,12.5734,12.5815,1412100.0
2015-04-28 14:10:00,15.64,15.67,15.63,15.66,1350200.0,12.5895,12.6137,12.5815,12.6056,1350200.0
2015-04-28 14:20:00,15.66,15.67,15.64,15.66,1144500.0,12.6056,12.6137,12.5895,12.6056,1144500.0
2015-04-28 14:30:00,15.66,15.68,15.65,15.68,538800.0,12.6056,12.6217,12.5976,12.6217,538800.0
2015-04-28 14:40:00,15.68,15.68,15.67,15.67,463400.0,12.6217,12.6217,12.6137,12.6137,463400.0
2015-04-28 14:50:00,15.68,15.7,15.67,15.7,1159300.0,12.6217,12.6378,12.6137,12.6378,1159300.0
2015-04-28 15:00:00,15.69,15.71,15.69,15.7,1171100.0,12.6298,12.6459,12.6298,12.6378,1171100.0
2015-04-28 15:10:00,15.71,15.71,15.69,15.7,990400.0,12.6459,12.6459,12.6298,12.6378,990400.0
2015-04-28 15:20:00,15.69,15.7,15.68,15.69,903700.0,12.6298,12.6378,12.6217,12.6298,903700.0
2015-04-28 15:30:00,15.68,15.69,15.67,15.67,736400.0,12.6217,12.6298,12.6137,12.6137,736400.0
2015-04-28 15:40:00,15.68,15.69,15.64,15.64,2209800.0,12.6217,12.6298,12.5895,12.5895,2209800.0
2015-04-28 15:50:00,15.65,15.66,15.64,15.66,3822700.0,12.5976,12.6056,12.5895,12.6056,3822700.0
2015-04-29 09:30:00,15.6,15.75,15.57,15.75,5285900.0,12.5573,12.6781,12.5332,12.6781,5285900.0
2015-04-29 09:40:00,15.75,15.86,15.74,15.79,7856800.0,12.6781,12.7666,12.67,12.7103,7856800.0
2015-04-29 09:50:00,15.79,15.84,15.75,15.83,4391500.0,12.7103,12.7505,12.6781,12.7425,4391500.0
2015-04-29 10:00:00,15.82,15.84,15.8,15.8,3972700.0,12.7344,12.7505,12.7183,12.7183,3972700.0
2015-04-29 10:10:00,15.8,15.85,15.8,15.84,3900600.0,12.7183,12.7586,12.7183,12.7505,3900600.0
2015-04-29 10:20:00,15.84,15.85,15.82,15.82,3126600.0,12.7505,12.7586,12.7344,12.7344,3126600.0
2015-04-29 10:30:00,15.82,15.86,15.81,15.84,2965600.0,12.7344,12.7666,12.7264,12.7505,2965600.0
2015-04-29 10:40:00,15.84,15.91,15.84,15.9,4474900.0,12.7505,12.8069,12.7505,12.7988,4474900.0
2015-04-29 10:50:00,15.9,15.91,15.87,15.91,2277800.0,12.7988,12.8069,12.7747,12.8069,2277800.0
2015-04-29 11:00:00,15.91,15.95,15.89,15.93,4373500.0,12.8069,12.8391,12.7908,12.823,4373500.0
2015-04-29 11:10:00,15.93,15.97,15.92,15.95,3810100.0,12.823,12.8552,12.8149,12.8391,3810100.0
2015-04-29 11:20:00,15.95,15.95,15.91,15.91,2286700.0,12.8391,12.8391,12.8069,12.8069,2286700.0
2015-04-29 11:30:00,15.91,15.92,15.9,15.92,2361400.0,12.8069,12.8149,12.7988,12.8149,2361400.0
2015-04-29 11:40:00,15.91,15.96,15.91,15.95,2153600.0,12.8069,12.8471,12.8069,12.8391,2153600.0
2015-04-29 11:50:00,15.96,15.97,15.94,15.97,3367800.0,12.8471,12.8552,12.831,12.8552,3367800.0
2015-04-29 12:00:00,15.96,15.99,15.96,15.97,3124300.0,12.8471,12.8712,12.8471,12.8552,3124300.0
2015-04-29 12:10:00,15.97,15.98,15.94,15.95,4207600.0,12.8552,12.8632,12.831,12.8391,4207600.0
2015-04-29 12:20:00,15.94,15.98,15.94,15.95,1865700.0,12.831,12.8632,12.831,12.8391,1865700.0
2015-04-29 12:30:00,15.96,15.97,15.94,15.97,1616800.0,12.8471,12.8552,12.831,12.8552,1616800.0
2015-04-29 12:40:00,15.97,15.98,15.96,15.97,1445000.0,12.8552,12.8632,12.8471,12.8552,1445000.0
2015-04-29 12:50:00,15.97,15.98,15.96,15.97,948200.0,12.8552,12.8632,12.8471,12.8552,948200.0
2015-04-29 13:00:00,15.96,15.97,15.94,15.96,1716800.0,12.8471,12.8552,12.831,12.8471,1716800.0
2015-04-29 13:10:00,15.96,15.98,15.95,15.98,1941600.0,12.8471,12.8632,12.8391,12.8632,1941600.0
2015-04-29 13:20:00,15.98,15.98,15.96,15.97,1802900.0,12.8632,12.8632,12.8471,12.8552,1802900.0
2015-04-29 13:30:00,15.98,15.99,15.94,15.94,3544200.0,12.8632,12.8712,12.831,12.831,3544200.0
2015-04-29 13:40:00,15.95,15.97,15.94,15.97,2393900.0,12.8391,12.8552,12.831,12.8552,2393900.0
2015-04-29 13:50:00,15.97,15.98,15.93,15.94,1007200.0,12.8552,12.8632,12.823,12.831,1007200.0
2015-04-29 14:00:00,15.94,15.98,15.9,15.93,5149000.0,12.831,12.8632,12.7988,12.823,5149000.0
2015-04-29 14:10:00,15.93,16.0,15.9,15.99,4107700.0,12.823,12.8793,12.7988,12.8712,4107700.0
2015-04-29 14:20:00,15.99,16.01,15.96,15.98,4315000.0,12.8712,12.8873,12.8471,12.8632,4315000.0
2015-04-29 14:30:00,15.99,16.04,15.97,16.01,3106500.0,12.8712,12.9115,12.8552,12.8873,3106500.0
2015-04-29 14:40:00,16.02,16.03,15.98,15.99,2080200.0,12.8954,12.9034,12.8632,12.8712,2080200.0
2015-04-29 14:50:00,15.99,16.01,15.98,16.0,1946200.0,12.8712,12.8873,12.8632,12.8793,1946200.0
2015-04-29 15:00:00,15.99,16.01,15.97,15.98,2256200.0,12.8712,12.8873,12.8552,12.8632,2256200.0
2015-04-29 15:10:00,15.99,15.99,15.95,15.98,2221900.0,12.8712,12.8712,12.8391,12.8632,2221900.0
2015-04-29 15:20:00,15.98,15.98,15.95,15.97,1796200.0,12.8632,12.8632,12.8391,12.8552,1796200.0
2015-04-29 15:30:00,15.97,15.99,15.96,15.99,1310600.0,12.8552,12.8712,12.8471,12.8712,1310600.0
2015-04-29 15:40:00,15.99,15.99,15.96,15.96,2294900.0,12.8712,12.8712,12.8471,12.8471,2294900.0
2015-04-29 15:50:00,15.97,16.0,15.95,15.98,5018400.0,12.8552,12.8793,12.8391,12.8632,5018400.0
2015-04-30 09:30:00,16.0,16.05,15.93,15.97,4546000.0,12.8793,12.9195,12.823,12.8552,4546000.0
2015-04-30 09:40:00,15.97,16.03,15.93,15.95,2783500.0,12.8552,12.9034,12.823,12.8391,2783500.0
2015-04-30 09:50:00,15.94,15.95,15.87,15.88,3191200.0,12.831,12.8391,12.7747,12.7827,3191200.0
2015-04-30 10:00:00,15.88,15.88,15.79,15.85,3596200.0,12.7827,12.7827,12.7103,12.7586,3596200.0
2015-04-30 10:10:00,15.85,15.9,15.84,15.89,1575800.0,12.7586,12.7988,12.7505,12.7908,1575800.0
2015-04-30 10:20:00,15.9,15.91,15.85,15.86,1932300.0,12.7988,12.8069,12.7586,12.7666,1932300.0
2015-04-30 10:30:00,15.86,15.9,15.85,15.88,1096900.0,12.7666,12.7988,12.7586,12.7827,1096900.0
2015-04-30 10:40:00,15.88,15.88,15.83,15.84,1719100.0,12.7827,12.7827,12.7425,12.7505,1719100.0
2015-04-30 10:50:00,15.85,15.86,15.82,15.84,1733400.0,12.7586,12.7666,12.7344,12.7505,1733400.0
2015-04-30 11:00:00,15.85,15.95,15.84,15.91,2716400.0,12.7586,12.8391,12.7505,12.8069,2716400.0
2015-04-30 11:10:00,15.92,15.95,15.92,15.94,1510100.0,12.8149,12.8391,12.8149,12.831,1510100.0
2015-04-30 11:20:00,15.95,16.0,15.94,15.99,1947800.0,12.8391,12.8793,12.831,12.8712,1947800.0
2015-04-30 11:30:00,15.99,16.0,15.98,15.99,1805600.0,12.8712,12.8793,12.8632,12.8712,1805600.0
2015-04-30 11:40:00,15.99,16.0,15.98,15.99,845700.0,12.8712,12.8793,12.8632,12.8712,845700.0
2015-04-30 11:50:00,16.0,16.0,15.95,15.96,1863800.0,12.8793,12.8793,12.8391,12.8471,1863800.0
2015-04-30 12:00:00,15.95,15.97,15.95,15.95,876100.0,12.8391,12.8552,12.8391,12.8391,876100.0
2015-04-30 12:10:00,15.96,15.97,15.95,15.96,642800.0,12.8471,12.8552,12.8391,12.8471,642800.0
2015-04-30 12:20:00,15.96,15.99,15.95,15.98,1088700.0,12.8471,12.8712,12.8391,12.8632,1088700.0
2015-04-30 12:30:00,15.98,15.99,15.96,15.96,1217600.0,12.8632,12.8712,12.8471,12.8471,1217600.0
2015-04-30 12:40:00,15.97,15.98,15.94,15.98,1408300.0,12.8552,12.8632,12.831,12.8632,1408300.0
2015-04-30 12:50:00,15.97,15.98,15.94,15.95,1081800.0,12.8552,12.8632,12.831,12.8391,1081800.0
2015-04-30 13:00:00,15.96,15.99,15.95,15.99,933900.0,12.8471,12.8712,12.8391,12.8712,933900.0
2015-04-30 13:10:00,15.98,15.99,15.97,15.98,747100.0,12.8632,12.8712,12.8552,12.8632,747100.0
2015-04-30 13:20:00,15.99,15.99,15.97,15.98,735400.0,12.8712,12.8712,12.8552,12.8632,735400.0
2015-04-30 13:30:00,15.98,16.0,15.97,15.99,1304200.0,12.8632,12.8793,12.8552,12.8712,1304200.0
2015-04-30 13:40:00,15.98,16.0,15.98,16.0,1163700.0,12.8632,12.8793,12.8632,12.8793,1163700.0
2015-04-30 13:50:00,16.0,16.0,15.98,15.99,970300.0,12.8793,12.8793,12.8632,12.8712,970300.0
2015-04-30 14:00:00,15.99,16.0,15.96,15.97,1130700.0,12.8712,12.8793,12.8471,12.8552,1130700.0
2015-04-30 14:10:00,15.98,16.0,15.97,16.0,589300.0,12.8632,12.8793,12.8552,12.8793,589300.0
2015-04-30 14:20:00,16.0,16.0,15.91,15.92,2241100.0,12.8793,12.8793,12.8069,12.8149,2241100.0
2015-04-30 14:30:00,15.92,15.93,15.88,15.93,1586500.0,12.8149,12.823,12.7827,12.823,1586500.0
2015-04-30 14:40:00,15.93,15.94,15.9,15.91,1184600.0,12.823,12.831,12.7988,12.8069,1184600.0
2015-04-30 14:50:00,15.92,15.92,15.88,15.89,1219500.0,12.8149,12.8149,12.7827,12.7908,1219500.0
2015-04-30 15:00:00,15.88,15.88,15.82,15.84,2529700.0,12.7827,12.7827,12.7344,12.7505,2529700.0
2015-04-30 15:10:00,15.84,15.88,15.81,15.86,3664100.0,12.7505,12.7827,12.7264,12.7666,3664100.0
2015-04-30 15:20:00,15.87,15.89,15.86,15.88,1978200.0,12.7747,12.7908,12.7666,12.7827,1978200.0
2015-04-30 15:30:00,15.89,15.93,15.87,15.91,2161400.0,12.7908,12.823,12.7747,12.8069,2161400.0
2015-04-30 15:40:00,15.92,15.92,15.88,15.91,3102800.0,12.8149,12.8149,12.7827,12.8069,3102800.0
2015-04-30 15:50:00,15.91,15.93,15.89,15.92,4234500.0,12.8069,12.823,12.7908,12.8149,4234500.0
2015-05-01 09:30:00,16.0,16.05,15.95,15.97,2868000.0,12.8793,12.9195,12.8391,12.8552,2868000.0
2015-05-01 09:40:00,15.97,15.99,15.92,15.98,1925900.0,12.8552,12.8712,12.8149,12.8632,1925900.0
2015-05-01 09:50:00,15.98,16.0,15.95,15.95,2197600.0,12.8632,12.8793,12.8391,12.8391,2197600.0
2015-05-01 10:00:00,15.95,15.99,15.95,15.97,1655000.0,12.8391,12.8712,12.8391,12.8552,1655000.0
2015-05-01 10:10:00,15.97,16.03,15.95,16.03,2229600.0,12.8552,12.9034,12.8391,12.9034,2229600.0
2015-05-01 10:20:00,16.02,16.05,16.02,16.02,2739400.0,12.8954,12.9195,12.8954,12.8954,2739400.0
2015-05-01 10:30:00,16.03,16.05,16.0,16.0,1234600.0,12.9034,12.9195,12.8793,12.8793,1234600.0
2015-05-01 10:40:00,16.0,16.02,15.99,16.0,1674100.0,12.8793,12.8954,12.8712,12.8793,1674100.0
2015-05-01 10:50:00,16.0,16.03,15.99,16.0,1946700.0,12.8793,12.9034,12.8712,12.8793,1946700.0
2015-05-01 11:00:00,16.0,16.01,15.98,16.0,1346500.0,12.8793,12.8873,12.8632,12.8793,1346500.0
2015-05-01 11:10:00,15.99,16.0,15.97,15.99,1047200.0,12.8712,12.8793,12.8552,12.8712,1047200.0
2015-05-01 11:20:00,15.99,16.04,15.98,16.03,2157300.0,12.8712,12.9115,12.8632,12.9034,2157300.0
2015-05-01 11:30:00,16.03,16.04,16.01,16.02,1323300.0,12.9034,12.9115,12.8873,12.8954,1323300.0
2015-05-01 11:40:00,16.02,16.03,15.99,16.0,1195800.0,12.8954,12.9034,12.8712,12.8793,1195800.0
2015-05-01 11:50:00,16.0,16.05,16.0,16.04,2098800.0,12.8793,12.9195,12.8793,12.9115,2098800.0
2015-05-01 12:00:00,16.04,16.05,16.01,16.03,1729800.0,12.9115,12.9195,12.8873,12.9034,1729800.0
2015-05-01 12:10:00,16.03,16.04,16.02,16.03,803800.0,12.9034,12.9115,12.8954,12.9034,803800.0
2015-05-01 12:20:00,16.04,16.06,16.02,16.05,1976800.0,12.9115,12.9276,12.8954,12.9195,1976800.0
2015-05-01 12:30:00,16.05,16.07,16.04,16.05,2352600.0,12.9195,12.9356,12.9115,12.9195,2352600.0
2015-05-01 12:40:00,16.05,16.06,16.03,16.05,1127900.0,12.9195,12.9276,12.9034,12.9195,1127900.0
2015-05-01 12:50:00,16.04,16.05,16.03,16.04,505700.0,12.9115,12.9195,12.9034,12.9115,505700.0
2015-05-01 13:00:00,16.04,16.07,16.04,16.05,790800.0,12.9115,12.9356,12.9115,12.9195,790800.0
2015-05-01 13:10:00,16.05,16.1,16.05,16.08,2423300.0,12.9195,12.9598,12.9195,12.9437,2423300.0
2015-05-01 13:20:00,16.09,16.09,16.06,16.08,1620300.0,12.9517,12.9517,12.9276,12.9437,1620300.0
2015-05-01 13:30:00,16.08,16.09,16.07,16.09,882800.0,12.9437,12.9517,12.9356,12.9517,882800.0
2015-05-01 13:40:00,16.09,16.09,16.06,16.07,2288200.0,12.9517,12.9517,12.9276,12.9356,2288200.0
2015-05-01 13:50:00,16.07,16.1,16.07,16.09,1289300.0,12.9356,12.9598,12.9356,12.9517,1289300.0
2015-05-01 14:00:00,16.09,16.12,16.08,16.12,3471700.0,12.9517,12.9759,12.9437,12.9759,3471700.0
2015-05-01 14:10:00,16.11,16.12,16.11,16.12,826800.0,12.9678,12.9759,12.9678,12.9759,826800.0
2015-05-01 14:20:00,16.12,16.14,16.11,16.11,2986500.0,12.9759,12.992,12.9678,12.9678,2986500.0
2015-05-01 14:30:00,16.12,16.13,16.11,16.13,1554600.0,12.9759,12.9839,12.9678,12.9839,1554600.0
2015-05-01 14:40:00,16.12,16.15,16.12,16.13,2486700.0,12.9759,13.0,12.9759,12.9839,2486700.0
2015-05-01 14:50:00,16.12,16.14,16.11,16.12,1840700.0,12.9759,12.992,12.9678,12.9759,1840700.0
2015-05-01 15:00:00,16.12,16.13,16.11,16.12,1133900.0,12.9759,12.9839,12.9678,12.9759,1133900.0
2015-05-01 15:10:00,16.12,16.13,16.12,16.13,1088700.0,12.9759,12.9839,12.9759,12.9839,1088700.0
2015-05-01 15:20:00,16.13,16.13,16.09,16.1,2440400.0,12.9839,12.9839,12.9517,12.9598,2440400.0
2015-05-01 15:30:00,16.1,16.11,16.08,16.11,2900700.0,12.9598,12.9678,12.9437,12.9678,2900700.0
2015-05-01 15:40:00,16.1,16.11,16.1,16.1,2062600.0,12.9598,12.9678,12.9598,12.9598,2062600.0
2015-05-01 15:50:00,16.1,16.11,16.09,16.1,4632000.0,12.9598,12.9678,12.9517,12.9598,4632000.0
2015-05-04 09:30:00,16.14,16.16,16.12,16.14,4571600.0,12.992,13.0081,12.9759,12.992,4571600.0
2015-05-04 09:40:00,16.14,16.19,16.14,16.18,2706400.0,12.992,13.0322,12.992,13.0242,2706400.0
2015-05-04 09:50:00,16.18,16.21,16.17,16.21,2782200.0,13.0242,13.0483,13.0161,13.0483,2782200.0
2015-05-04 10:00:00,16.21,16.23,16.2,16.21,1531400.0,13.0483,13.0644,13.0403,13.0483,1531400.0
2015-05-04 10:10:00,16.21,16.23,16.2,16.23,1317600.0,13.0483,13.0644,13.0403,13.0644,1317600.0
2015-05-04 10:20:00,16.23,16.24,16.22,16.24,1063700.0,13.0644,13.0725,13.0564,13.0725,1063700.0
2015-05-04 10:30:00,16.23,16.27,16.23,16.27,2073600.0,13.0644,13.0966,13.0644,13.0966,2073600.0
2015-05-04 10:40:00,16.27,16.29,16.25,16.28,2376900.0,13.0966,13.1127,13.0805,13.1047,2376900.0
2015-05-04 10:50:00,16.28,16.29,16.24,16.24,823700.0,13.1047,13.1127,13.0725,13.0725,823700.0
2015-05-04 11:00:00,16.24,16.25,16.22,16.25,1223000.0,13.0725,13.0805,13.0564,13.0805,1223000.0
2015-05-04 11:10:00,16.24,16.26,16.23,16.25,2089100.0,13.0725,13.0886,13.0644,13.0805,2089100.0
2015-05-04 11:20:00,16.25,16.26,16.24,16.26,1094500.0,13.0805,13.0886,13.0725,13.0886,1094500.0
2015-05-04 11:30:00,16.25,16.26,16.24,16.26,972500.0,13.0805,13.0886,13.0725,13.0886,972500.0
2015-05-04 11:40:00,16.25,16.29,16.25,16.28,967600.0,13.0805,13.1127,13.0805,13.1047,967600.0
2015-05-04 11:50:00,16.28,16.31,16.28,16.3,2893900.0,13.1047,13.1288,13.1047,13.1208,2893900.0
2015-05-04 12:00:00,16.3,16.31,16.29,16.3,1356800.0,13.1208,13.1288,13.1127,13.1208,1356800.0
2015-05-04 12:10:00,16.3,16.36,16.3,16.34,3081200.0,13.1208,13.1691,13.1208,13.153,3081200.0
2015-05-04 12:20:00,16.34,16.35,16.32,16.35,2197200.0,13.153,13.161,13.1369,13.161,2197200.0
2015-05-04 12:30:00,16.35,16.37,16.33,16.37,1845100.0,13.161,13.1771,13.1449,13.1771,1845100.0
2015-05-04 12:40:00,16.37,16.37,16.32,16.32,889500.0,13.1771,13.1771,13.1369,13.1369,889500.0
2015-05-04 12:50:00,16.32,16.35,16.32,16.35,1025100.0,13.1369,13.161,13.1369,13.161,1025100.0
2015-05-04 13:00:00,16.34,16.37,16.33,16.35,1363000.0,13.153,13.1771,13.1449,13.161,1363000.0
2015-05-04 13:10:00,16.35,16.37,16.34,16.35,962100.0,13.161,13.1771,13.153,13.161,962100.0
2015-05-04 13:20:00,16.34,16.35,16.33,16.33,876400.0,13.153,13.161,13.1449,13.1449,876400.0
2015-05-04 13:30:00,16.34,16.34,16.31,16.32,1036200.0,13.153,13.153,13.1288,13.1369,1036200.0
2015-05-04 13:40:00,16.33,16.34,16.32,16.33,1716200.0,13.1449,13.153,13.1369,13.1449,1716200.0
2015-05-04 13:50:00,16.34,16.36,16.33,16.35,1083800.0,13.153,13.1691,13.1449,13.161,1083800.0
2015-05-04 14:00:00,16.35,16.38,16.34,16.37,2027100.0,13.161,13.1852,13.153,13.1771,2027100.0
2015-05-04 14:10:00,16.38,16.38,16.35,16.36,831500.0,13.1852,13.1852,13.161,13.1691,831500.0
2015-05-04 14:20:00,16.36,16.39,16.36,16.39,1578200.0,13.1691,13.1932,13.1691,13.1932,1578200.0
2015-05-04 14:30:00,16.39,16.4,16.38,16.4,1869800.0,13.1932,13.2013,13.1852,13.2013,1869800.0
2015-05-04 14:40:00,16.39,16.4,16.39,16.39,1082200.0,13.1932,13.2013,13.1932,13.1932,1082200.0
2015-05-04 14:50:00,16.39,16.42,16.39,16.39,2113300.0,13.1932,13.2174,13.1932,13.1932,2113300.0
2015-05-04 15:00:00,16.39,16.4,16.37,16.38,1177200.0,13.1932,13.2013,13.1771,13.1852,1177200.0
2015-05-04 15:10:00,16.37,16.43,16.37,16.43,1987800.0,13.1771,13.2254,13.1771,13.2254,1987800.0
2015-05-04 15:20:00,16.43,16.45,16.42,16.45,2618800.0,13.2254,13.2415,13.2174,13.2415,2618800.0
2015-05-04 15:30:00,16.44,16.45,16.43,16.44,2674500.0,13.2335,13.2415,13.2254,13.2335,2674500.0
2015-05-04 15:40:00,16.43,16.45,16.43,16.44,3804800.0,13.2254,13.2415,13.2254,13.2335,3804800.0
2015-05-04 15:50:00,16.43,16.45,16.42,16.45,4765700.0,13.2254,13.2415,13.2174,13.2415,4765700.0
2015-05-05 09:30:00,16.42,16.5,16.4,16.5,6964500.0,13.2174,13.2818,13.2013,13.2818,6964500.0
2015-05-05 09:40:00,16.5,16.55,16.48,16.51,6581000.0,13.2818,13.322,13.2657,13.2898,6581000.0
2015-05-05 09:50:00,16.52,16.52,16.48,16.51,3691500.0,13.2979,13.2979,13.2657,13.2898,3691500.0
2015-05-05 10:00:00,16.52,16.53,16.5,16.52,3462500.0,13.2979,13.3059,13.2818,13.2979,3462500.0
2015-05-05 10:10:00,16.52,16.55,16.51,16.53,2747100.0,13.2979,13.322,13.2898,13.3059,2747100.0
2015-05-05 10:20:00,16.53,16.59,16.51,16.58,3488200.0,13.3059,13.3542,13.2898,13.3462,3488200.0
2015-05-05 10:30:00,16.58,16.59,16.54,16.55,3691700.0,13.3462,13.3542,13.314,13.322,3691700.0
2015-05-05 10:40:00,16.55,16.6,16.54,16.6,1850000.0,13.322,13.3623,13.314,13.3623,1850000.0
2015-05-05 10:50:00,16.6,16.61,16.59,16.59,2424600.0,13.3623,13.3703,13.3542,13.3542,2424600.0
2015-05-05 11:00:00,16.6,16.61,16.53,16.54,3582200.0,13.3623,13.3703,13.3059,13.314,3582200.0
2015-05-05 11:10:00,16.55,16.58,16.54,16.55,2306500.0,13.322,13.3462,13.314,13.322,2306500.0
2015-05-05 11:20:00,16.55,16.55,16.45,16.46,3151800.0,13.322,13.322,13.2415,13.2496,3151800.0
2015-05-05 11:30:00,16.46,16.47,16.41,16.42,3142000.0,13.2496,13.2576,13.2093,13.2174,3142000.0
2015-05-05 11:40:00,16.42,16.47,16.42,16.45,2264600.0,13.2174,13.2576,13.2174,13.2415,2264600.0
2015-05-05 11:50:00,16.45,16.45,16.4,16.43,2856700.0,13.2415,13.2415,13.2013,13.2254,2856700.0
2015-05-05 12:00:00,16.43,16.48,16.42,16.48,1644700.0,13.2254,13.2657,13.2174,13.2657,1644700.0
2015-05-05 12:10:00,16.48,16.54,16.47,16.54,1629200.0,13.2657,13.314,13.2576,13.314,1629200.0
2015-05-05 12:20:00,16.54,16.54,16.47,16.49,1534000.0,13.314,13.314,13.2576,13.2737,1534000.0
2015-05-05 12:30:00,16.49,16.5,16.47,16.47,908700.0,13.2737,13.2818,13.2576,13.2576,908700.0
2015-05-05 12:40:00,16.48,16.55,16.47,16.55,1566200.0,13.2657,13.322,13.2576,13.322,1566200.0
2015-05-05 12:50:00,16.55,16.55,16.5,16.5,1828000.0,13.322,13.322,13.2818,13.2818,1828000.0
2015-05-05 13:00:00,16.5,16.51,16.46,16.46,2058900.0,13.2818,13.2898,13.2496,13.2496,2058900.0
2015-05-05 13:10:00,16.46,16.47,16.43,16.46,2101200.0,13.2496,13.2576,13.2254,13.2496,2101200.0
2015-05-05 13:20:00,16.46,16.5,16.43,16.5,2341200.0,13.2496,13.2818,13.2254,13.2818,2341200.0
2015-05-05 13:30:00,16.5,16.52,16.48,16.51,1496900.0,13.2818,13.2979,13.2657,13.2898,1496900.0
2015-05-05 13:40:00,16.51,16.52,16.47,16.5,1991400.0,13.2898,13.2979,13.2576,13.2818,1991400.0
2015-05-05 13:50:00,16.51,16.52,16.45,16.45,1889000.0,13.2898,13.2979,13.2415,13.2415,1889000.0
2015-05-05 14:00:00,16.45,16.47,16.43,16.45,1431200.0,13.2415,13.2576,13.2254,13.2415,1431200.0
2015-05-05 14:10:00,16.44,16.47,16.43,16.45,1318800.0,13.2335,13.2576,13.2254,13.2415,1318800.0
2015-05-05 14:20:00,16.45,16.47,16.38,16.39,2352600.0,13.2415,13.2576,13.1852,13.1932,2352600.0
2015-05-05 14:30:00,16.39,16.41,16.38,16.4,1309100.0,13.1932,13.2093,13.1852,13.2013,1309100.0
2015-05-05 14:40:00,16.39,16.4,16.37,16.39,1585700.0,13.1932,13.2013,13.1771,13.1932,1585700.0
2015-05-05 14:50:00,16.39,16.39,16.34,16.35,2148400.0,13.1932,13.1932,13.153,13.161,2148400.0
2015-05-05 15:00:00,16.34,16.38,16.34,16.38,1692700.0,13.153,13.1852,13.153,13.1852,1692700.0
2015-05-05 15:10:00,16.37,16.39,16.34,16.35,3120600.0,13.1771,13.1932,13.153,13.161,3120600.0
2015-05-05 15:20:00,16.36,16.38,16.35,16.38,1188500.0,13.1691,13.1852,13.161,13.1852,1188500.0
2015-05-05 15:30:00,16.38,16.41,16.37,16.41,1482700.0,13.1852,13.2093,13.1771,13.2093,1482700.0
2015-05-05 15:40:00,16.41,16.41,16.35,16.36,2861900.0,13.2093,13.2093,13.161,13.1691,2861900.0
2015-05-05 15:50:00,16.36,16.37,16.33,16.35,5110900.0,13.1691,13.1771,13.1449,13.161,5110900.0
2015-05-06 09:30:00,16.36,16.49,16.36,16.39,5759200.0,13.1691,13.2737,13.1691,13.1932,5759200.0
2015-05-06 09:40:00,16.38,16.43,16.36,16.4,4004900.0,13.1852,13.2254,13.1691,13.2013,4004900.0
2015-05-06 09:50:00,16.4,16.4,16.3,16.34,3814200.0,13.2013,13.2013,13.1208,13.153,3814200.0
2015-05-06 10:00:00,16.34,16.36,16.31,16.31,3126400.0,13.153,13.1691,13.1288,13.1288,3126400.0
2015-05-06 10:10:00,16.31,16.32,16.26,16.29,3352400.0,13.1288,13.1369,13.0886,13.1127,3352400.0
2015-05-06 10:20:00,16.3,16.31,16.25,16.28,3451600.0,13.1208,13.1288,13.0805,13.1047,3451600.0
2015-05-06 10:30:00,16.27,16.31,16.27,16.3,2272700.0,13.0966,13.1288,13.0966,13.1208,2272700.0
2015-05-06 10:40:00,16.31,16.45,16.3,16.43,3771300.0,13.1288,13.2415,13.1208,13.2254,3771300.0
2015-05-06 10:50:00,16.43,16.44,16.4,16.41,1618000.0,13.2254,13.2335,13.2013,13.2093,1618000.0
2015-05-06 11:00:00,16.42,16.44,16.4,16.43,1553800.0,13.2174,13.2335,13.2013,13.2254,1553800.0
2015-05-06 11:10:00,16.43,16.43,16.33,16.33,2090700.0,13.2254,13.2254,13.1449,13.1449,2090700.0
2015-05-06 11:20:00,16.33,16.38,16.32,16.38,1197400.0,13.1449,13.1852,13.1369,13.1852,1197400.0
2015-05-06 11:30:00,16.37,16.38,16.34,16.34,912500.0,13.1771,13.1852,13.153,13.153,912500.0
2015-05-06 11:40:00,16.35,16.38,16.34,16.35,988200.0,13.161,13.1852,13.153,13.161,988200.0
2015-05-06 11:50:00,16.35,16.36,16.3,16.31,1032600.0,13.161,13.1691,13.1208,13.1288,1032600.0
2015-05-06 12:00:00,16.31,16.32,16.24,16.25,1454200.0,13.1288,13.1369,13.0725,13.0805,1454200.0
2015-05-06 12:10:00,16.25,16.28,16.24,16.28,1410000.0,13.0805,13.1047,13.0725,13.1047,1410000.0
2015-05-06 12:20:00,16.28,16.29,16.27,16.28,956000.0,13.1047,13.1127,13.0966,13.1047,956000.0
2015-05-06 12:30:00,16.29,16.29,16.25,16.26,691600.0,13.1127,13.1127,13.0805,13.0886,691600.0
2015-05-06 12:40:00,16.27,16.28,16.24,16.24,1226100.0,13.0966,13.1047,13.0725,13.0725,1226100.0
2015-05-06 12:50:00,16.24,16.25,16.22,16.23,975900.0,13.0725,13.0805,13.0564,13.0644,975900.0
2015-05-06 13:00:00,16.23,16.24,16.18,16.18,1868300.0,13.0644,13.0725,13.0242,13.0242,1868300.0
2015-05-06 13:10:00,16.19,16.21,16.18,16.21,1075400.0,13.0322,13.0483,13.0242,13.0483,1075400.0
2015-05-06 13:20:00,16.2,16.25,16.2,16.2,1648500.0,13.0403,13.0805,13.0403,13.0403,1648500.0
2015-05-06 13:30:00,16.2,16.21,16.17,16.18,1621900.0,13.0403,13.0483,13.0161,13.0242,1621900.0
2015-05-06 13:40:00,16.18,16.19,16.13,16.16,1623500.0,13.0242,13.0322,12.9839,13.0081,1623500.0
2015-05-06 13:50:00,16.16,16.19,16.15,16.18,625900.0,13.0081,13.0322,13.0,13.0242,625900.0
2015-05-06 14:00:00,16.18,16.19,16.15,16.16,1702700.0,13.0242,13.0322,13.0,13.0081,1702700.0
2015-05-06 14:10:00,16.16,16.18,16.15,16.17,1043700.0,13.0081,13.0242,13.0,13.0161,1043700.0
2015-05-06 14:20:00,16.17,16.18,16.13,16.15,1390300.0,13.0161,13.0242,12.9839,13.0,1390300.0
2015-05-06 14:30:00,16.14,16.15,16.1,16.13,1436700.0,12.992,13.0,12.9598,12.9839,1436700.0
2015-05-06 14:40:00,16.12,16.12,16.08,16.12,2685100.0,12.9759,12.9759,12.9437,12.9759,2685100.0
2015-05-06 14:50:00,16.12,16.16,16.11,16.16,2047000.0,12.9759,13.0081,12.9678,13.0081,2047000.0
2015-05-06 15:00:00,16.16,16.17,16.13,16.15,1531200.0,13.0081,13.0161,12.9839,13.0,1531200.0
2015-05-06 15:10:00,16.16,16.16,16.11,16.12,1644000.0,13.0081,13.0081,12.9678,12.9759,1644000.0
2015-05-06 15:20:00,16.12,16.18,16.11,16.18,1799600.0,12.9759,13.0242,12.9678,13.0242,1799600.0
2015-05-06 15:30:00,16.18,16.2,16.16,16.18,2314100.0,13.0242,13.0403,13.0081,13.0242,2314100.0
2015-05-06 15:40:00,16.18,16.23,16.16,16.22,5617200.0,13.0242,13.0644,13.0081,13.0564,5617200.0
2015-05-06 15:50:00,16.23,16.3,16.21,16.3,14043800.0,13.0644,13.1208,13.0483,13.1208,14043800.0
2015-05-07 09:30:00,16.23,16.24,16.13,16.14,4924200.0,13.0644,13.0725,12.9839,12.992,4924200.0
2015-05-07 09:40:00,16.14,16.23,16.09,16.22,7727500.0,12.992,13.0644,12.9517,13.0564,7727500.0
2015-05-07 09:50:00,16.22,16.24,16.15,16.17,1963900.0,13.0564,13.0725,13.0,13.0161,1963900.0
2015-05-07 10:00:00,16.17,16.22,16.14,16.17,2246200.0,13.0161,13.0564,12.992,13.0161,2246200.0
2015-05-07 10:10:00,16.18,16.2,16.14,16.15,2811400.0,13.0242,13.0403,12.992,13.0,2811400.0
2015-05-07 10:20:00,16.16,16.19,16.14,16.19,2788500.0,13.0081,13.0322,12.992,13.0322,2788500.0
2015-05-07 10:30:00,16.18,16.22,16.17,16.21,1704000.0,13.0242,13.0564,13.0161,13.0483,1704000.0
2015-05-07 10:40:00,16.21,16.24,16.21,16.23,1651200.0,13.0483,13.0725,13.0483,13.0644,1651200.0
2015-05-07 10:50:00,16.23,16.29,16.23,16.28,2220100.0,13.0644,13.1127,13.0644,13.1047,2220100.0
2015-05-07 11:00:00,16.27,16.28,16.24,16.24,1217000.0,13.0966,13.1047,13.0725,13.0725,1217000.0
2015-05-07 11:10:00,16.25,16.28,16.23,16.28,1481300.0,13.0805,13.1047,13.0644,13.1047,1481300.0
2015-05-07 11:20:00,16.28,16.3,16.27,16.29,1507300.0,13.1047,13.1208,13.0966,13.1127,1507300.0
2015-05-07 11:30:00,16.3,16.3,16.28,16.29,1464100.0,13.1208,13.1208,13.1047,13.1127,1464100.0
2015-05-07 11:40:00,16.28,16.3,16.27,16.29,1403300.0,13.1047,13.1208,13.0966,13.1127,1403300.0
2015-05-07 11:50:00,16.29,16.29,16.26,16.27,870500.0,13.1127,13.1127,13.0886,13.0966,870500.0
2015-05-07 12:00:00,16.27,16.3,16.26,16.3,1352800.0,13.0966,13.1208,13.0886,13.1208,1352800.0
2015-05-07 12:10:00,16.3,16.33,16.29,16.33,2821900.0,13.1208,13.1449,13.1127,13.1449,2821900.0
2015-05-07 12:20:00,16.32,16.33,16.29,16.3,1148300.0,13.1369,13.1449,13.1127,13.1208,1148300.0
2015-05-07 12:30:00,16.3,16.32,16.29,16.31,570300.0,13.1208,13.1369,13.1127,13.1288,570300.0
2015-05-07 12:40:00,16.32,16.33,16.3,16.31,1205700.0,13.1369,13.1449,13.1208,13.1288,1205700.0
2015-05-07 12:50:00,16.3,16.31,16.28,16.28,587500.0,13.1208,13.1288,13.1047,13.1047,587500.0
2015-05-07 13:00:00,16.29,16.31,16.25,16.25,2235900.0,13.1127,13.1288,13.0805,13.0805,2235900.0
2015-05-07 13:10:00,16.25,16.26,16.24,16.25,764400.0,13.0805,13.0886,13.0725,13.0805,764400.0
2015-05-07 13:20:00,16.24,16.27,16.23,16.25,1298100.0,13.0725,13.0966,13.0644,13.0805,1298100.0
2015-05-07 13:30:00,16.25,16.27,16.24,16.27,745100.0,13.0805,13.0966,13.0725,13.0966,745100.0
2015-05-07 13:40:00,16.27,16.27,16.23,16.23,1600500.0,13.0966,13.0966,13.0644,13.0644,1600500.0
2015-05-07 13:50:00,16.23,16.29,16.23,16.28,1509100.0,13.0644,13.1127,13.0644,13.1047,1509100.0
2015-05-07 14:00:00,16.28,16.29,16.27,16.29,359700.0,13.1047,13.1127,13.0966,13.1127,359700.0
2015-05-07 14:10:00,16.28,16.29,16.27,16.28,1111000.0,13.1047,13.1127,13.0966,13.1047,1111000.0
2015-05-07 14:20:00,16.28,16.28,16.27,16.28,206900.0,13.1047,13.1047,13.0966,13.1047,206900.0
2015-05-07 14:30:00,16.28,16.29,16.27,16.29,1345400.0,13.1047,13.1127,13.0966,13.1127,1345400.0
2015-05-07 14:40:00,16.29,16.29,16.25,16.25,1018900.0,13.1127,13.1127,13.0805,13.0805,1018900.0
2015-05-07 14:50:00,16.25,16.26,16.25,16.25,531800.0,13.0805,13.0886,13.0805,13.0805,531800.0
2015-05-07 15:00:00,16.25,16.26,16.25,16.25,674800.0,13.0805,13.0886,13.0805,13.0805,674800.0
2015-05-07 15:10:00,16.25,16.26,16.21,16.23,1758700.0,13.0805,13.0886,13.0483,13.0644,1758700.0
2015-05-07 15:20:00,16.23,16.24,16.22,16.22,1286900.0,13.0644,13.0725,13.0564,13.0564,1286900.0
2015-05-07 15:30:00,16.22,16.25,16.22,16.24,2592000.0,13.0564,13.0805,13.0564,13.0725,2592000.0
2015-05-07 15:40:00,16.25,16.25,16.22,16.22,1659200.0,13.0805,13.0805,13.0564,13.0564,1659200.0
2015-05-07 15:50:00,16.23,16.25,16.22,16.23,4316300.0,13.0644,13.0805,13.0564,13.0644,4316300.0
2015-05-08 09:30:00,16.33,16.35,16.3,16.33,7386300.0,13.1449,13.161,13.1208,13.1449,7386300.0
2015-05-08 09:40:00,16.33,16.41,16.33,16.36,4528600.0,13.1449,13.2093,13.1449,13.1691,4528600.0
2015-05-08 09:50:00,16.36,16.4,16.31,16.32,3846700.0,13.1691,13.2013,13.1288,13.1369,3846700.0
2015-05-08 10:00:00,16.31,16.34,16.28,16.33,3580500.0,13.1288,13.153,13.1047,13.1449,3580500.0
2015-05-08 10:10:00,16.32,16.33,16.26,16.26,2820100.0,13.1369,13.1449,13.0886,13.0886,2820100.0
2015-05-08 10:20:00,16.27,16.27,16.22,16.25,2903400.0,13.0966,13.0966,13.0564,13.0805,2903400.0
2015-05-08 10:30:00,16.25,16.27,16.24,16.26,2087100.0,13.0805,13.0966,13.0725,13.0886,2087100.0
2015-05-08 10:40:00,16.27,16.32,16.26,16.31,2380500.0,13.0966,13.1369,13.0886,13.1288,2380500.0
2015-05-08 10:50:00,16.31,16.32,16.3,16.3,688500.0,13.1288,13.1369,13.1208,13.1208,688500.0
2015-05-08 11:00:00,16.31,16.35,16.29,16.35,2574800.0,13.1288,13.161,13.1127,13.161,2574800.0
2015-05-08 11:10:00,16.34,16.36,16.33,16.36,1372200.0,13.153,13.1691,13.1449,13.1691,1372200.0
2015-05-08 11:20:00,16.36,16.37,16.32,16.33,2123600.0,13.1691,13.1771,13.1369,13.1449,2123600.0
2015-05-08 11:30:00,16.34,16.37,16.32,16.35,1790900.0,13.153,13.1771,13.1369,13.161,1790900.0
2015-05-08 11:40:00,16.35,16.37,16.34,16.36,1061300.0,13.161,13.1771,13.153,13.1691,1061300.0
2015-05-08 11:50:00,16.35,16.37,16.33,16.35,1209200.0,13.161,13.1771,13.1449,13.161,1209200.0
2015-05-08 12:00:00,16.34,16.35,16.32,16.32,740100.0,13.153,13.161,13.1369,13.1369,740100.0
2015-05-08 12:10:00,16.32,16.34,16.32,16.34,956900.0,13.1369,13.153,13.1369,13.153,956900.0
2015-05-08 12:20:00,16.34,16.35,16.32,16.35,3141700.0,13.153,13.161,13.1369,13.161,3141700.0
2015-05-08 12:30:00,16.35,16.36,16.34,16.35,1054500.0,13.161,13.1691,13.153,13.161,1054500.0
2015-05-08 12:40:00,16.35,16.37,16.34,16.36,1494700.0,13.161,13.1771,13.153,13.1691,1494700.0
2015-05-08 12:50:00,16.36,16.37,16.35,16.37,1217500.0,13.1691,13.1771,13.161,13.1771,1217500.0
2015-05-08 13:00:00,16.37,16.41,16.36,16.4,2234600.0,13.1771,13.2093,13.1691,13.2013,2234600.0
2015-05-08 13:10:00,16.41,16.41,16.39,16.41,1812400.0,13.2093,13.2093,13.1932,13.2093,1812400.0
2015-05-08 13:20:00,16.41,16.42,16.39,16.4,1767700.0,13.2093,13.2174,13.1932,13.2013,1767700.0
2015-05-08 13:30:00,16.4,16.41,16.39,16.39,786400.0,13.2013,13.2093,13.1932,13.1932,786400.0
2015-05-08 13:40:00,16.39,16.4,16.39,16.39,584700.0,13.1932,13.2013,13.1932,13.1932,584700.0
2015-05-08 13:50:00,16.39,16.4,16.38,16.39,552900.0,13.1932,13.2013,13.1852,13.1932,552900.0
2015-05-08 14:00:00,16.39,16.4,16.38,16.38,646800.0,13.1932,13.2013,13.1852,13.1852,646800.0
2015-05-08 14:10:00,16.39,16.43,16.37,16.41,3239000.0,13.1932,13.2254,13.1771,13.2093,3239000.0
2015-05-08 14:20:00,16.41,16.43,16.4,16.41,1844700.0,13.2093,13.2254,13.2013,13.2093,1844700.0
2015-05-08 14:30:00,16.41,16.41,16.39,16.39,785800.0,13.2093,13.2093,13.1932,13.1932,785800.0
2015-05-08 14:40:00,16.39,16.42,16.38,16.41,1986100.0,13.1932,13.2174,13.1852,13.2093,1986100.0
2015-05-08 14:50:00,16.41,16.43,16.4,16.43,1576000.0,13.2093,13.2254,13.2013,13.2254,1576000.0
2015-05-08 15:00:00,16.43,16.43,16.41,16.42,1208600.0,13.2254,13.2254,13.2093,13.2174,1208600.0
2015-05-08 15:10:00,16.43,16.43,16.41,16.41,746500.0,13.2254,13.2254,13.2093,13.2093,746500.0
2015-05-08 15:20:00,16.41,16.42,16.4,16.41,821900.0,13.2093,13.2174,13.2013,13.2093,821900.0
2015-05-08 15:30:00,16.41,16.44,16.41,16.42,2690200.0,13.2093,13.2335,13.2093,13.2174,2690200.0
2015-05-08 15:40:00,16.42,16.44,16.42,16.43,2380600.0,13.2174,13.2335,13.2174,13.2254,2380600.0
2015-05-08 15:50:00,16.43,16.46,16.42,16.44,6819300.0,13.2254,13.2496,13.2174,13.2335,6819300.0
2015-05-11 09:30:00,16.45,16.55,16.43,16.54,4286400.0,13.2415,13.322,13.2254,13.314,4286400.0
2015-05-11 09:40:00,16.53,16.59,16.52,16.56,2946200.0,13.3059,13.3542,13.2979,13.3301,2946200.0
2015-05-11 09:50:00,16.56,16.57,16.5,16.54,2141800.0,13.3301,13.3381,13.2818,13.314,2141800.0
2015-05-11 10:00:00,16.54,16.56,16.51,16.54,1387300.0,13.314,13.3301,13.2898,13.314,1387300.0
2015-05-11 10:10:00,16.53,16.54,16.51,16.51,1197900.0,13.3059,13.314,13.2898,13.2898,1197900.0
2015-05-11 10:20:00,16.51,16.52,16.5,16.51,1189900.0,13.2898,13.2979,13.2818,13.2898,1189900.0
2015-05-11 10:30:00,16.51,16.51,16.48,16.48,1733500.0,13.2898,13.2898,13.2657,13.2657,1733500.0
2015-05-11 10:40:00,16.48,16.51,16.45,16.51,1500900.0,13.2657,13.2898,13.2415,13.2898,1500900.0
2015-05-11 10:50:00,16.51,16.54,16.51,16.53,1371500.0,13.2898,13.314,13.2898,13.3059,1371500.0
2015-05-11 11:00:00,16.53,16.53,16.5,16.52,783800.0,13.3059,13.3059,13.2818,13.2979,783800.0
2015-05-11 11:10:00,16.52,16.56,16.52,16.52,1452500.0,13.2979,13.3301,13.2979,13.2979,1452500.0
2015-05-11 11:20:00,16.52,16.54,16.51,16.53,1285400.0,13.2979,13.314,13.2898,13.3059,1285400.0
2015-05-11 11:30:00,16.53,16.54,16.52,16.54,979900.0,13.3059,13.314,13.2979,13.314,979900.0
2015-05-11 11:40:00,16.53,16.56,16.52,16.53,1233000.0,13.3059,13.3301,13.2979,13.3059,1233000.0
2015-05-11 11:50:00,16.53,16.55,16.53,16.53,748800.0,13.3059,13.322,13.3059,13.3059,748800.0
2015-05-11 12:00:00,16.54,16.54,16.5,16.52,1447200.0,13.314,13.314,13.2818,13.2979,1447200.0
2015-05-11 12:10:00,16.52,16.53,16.5,16.52,921700.0,13.2979,13.3059,13.2818,13.2979,921700.0
2015-05-11 12:20:00,16.52,16.52,16.5,16.52,499900.0,13.2979,13.2979,13.2818,13.2979,499900.0
2015-05-11 12:30:00,16.52,16.53,16.51,16.53,785400.0,13.2979,13.3059,13.2898,13.3059,785400.0
2015-05-11 12:40:00,16.53,16.54,16.52,16.54,821600.0,13.3059,13.314,13.2979,13.314,821600.0
2015-05-11 12:50:00,16.54,16.54,16.53,16.54,812400.0,13.314,13.314,13.3059,13.314,812400.0
2015-05-11 13:00:00,16.54,16.54,16.53,16.54,386300.0,13.314,13.314,13.3059,13.314,386300.0
2015-05-11 13:10:00,16.54,16.55,16.53,16.55,823700.0,13.314,13.322,13.3059,13.322,823700.0
2015-05-11 13:20:00,16.55,16.57,16.54,16.57,846100.0,13.322,13.3381,13.314,13.3381,846100.0
2015-05-11 13:30:00,16.57,16.57,16.56,16.57,384000.0,13.3381,13.3381,13.3301,13.3381,384000.0
2015-05-11 13:40:00,16.57,16.58,16.55,16.55,1677200.0,13.3381,13.3462,13.322,13.322,1677200.0
2015-05-11 13:50:00,16.56,16.57,16.55,16.55,784400.0,13.3301,13.3381,13.322,13.322,784400.0
2015-05-11 14:00:00,16.55,16.56,16.54,16.54,1056800.0,13.322,13.3301,13.314,13.314,1056800.0
2015-05-11 14:10:00,16.54,16.55,16.52,16.54,724900.0,13.314,13.322,13.2979,13.314,724900.0
2015-05-11 14:20:00,16.54,16.55,16.53,16.55,776100.0,13.314,13.322,13.3059,13.322,776100.0
2015-05-11 14:30:00,16.55,16.55,16.51,16.52,881100.0,13.322,13.322,13.2898,13.2979,881100.0
2015-05-11 14:40:00,16.52,16.55,16.51,16.55,1770100.0,13.2979,13.322,13.2898,13.322,1770100.0
2015-05-11 14:50:00,16.55,16.55,16.51,16.52,1441200.0,13.322,13.322,13.2898,13.2979,1441200.0
2015-05-11 15:00:00,16.51,16.52,16.49,16.52,1774800.0,13.2898,13.2979,13.2737,13.2979,1774800.0
2015-05-11 15:10:00,16.52,16.55,16.51,16.55,1287800.0,13.2979,13.322,13.2898,13.322,1287800.0
2015-05-11 15:20:00,16.55,16.56,16.54,16.55,1547600.0,13.322,13.3301,13.314,13.322,1547600.0
2015-05-11 15:30:00,16.55,16.56,16.52,16.52,907700.0,13.322,13.3301,13.2979,13.2979,907700.0
2015-05-11 15:40:00,16.53,16.55,16.5,16.5,2637700.0,13.3059,13.322,13.2818,13.2818,2637700.0
2015-05-11 15:50:00,16.51,16.51,16.49,16.49,3371800.0,13.2898,13.2898,13.2737,13.2737,3371800.0
2015-05-12 09:30:00,16.46,16.47,16.39,16.42,3106100.0,13.2496,13.2576,13.1932,13.2174,3106100.0
2015-05-12 09:40:00,16.42,16.43,16.39,16.41,3429300.0,13.2174,13.2254,13.1932,13.2093,3429300.0
2015-05-12 09:50:00,16.41,16.44,16.4,16.43,1360800.0,13.2093,13.2335,13.2013,13.2254,1360800.0
2015-05-12 10:00:00,16.42,16.43,16.38,16.4,1875200.0,13.2174,13.2254,13.1852,13.2013,1875200.0
2015-05-12 10:10:00,16.41,16.41,16.37,16.39,3304600.0,13.2093,13.2093,13.1771,13.1932,3304600.0
2015-05-12 10:20:00,16.38,16.41,16.37,16.38,1513200.0,13.1852,13.2093,13.1771,13.1852,1513200.0
2015-05-12 10:30:00,16.38,16.45,16.38,16.45,2033300.0,13.1852,13.2415,13.1852,13.2415,2033300.0
2015-05-12 10:40:00,16.45,16.48,16.44,16.47,1885200.0,13.2415,13.2657,13.2335,13.2576,1885200.0
2015-05-12 10:50:00,16.47,16.48,16.44,16.45,1236200.0,13.2576,13.2657,13.2335,13.2415,1236200.0
2015-05-12 11:00:00,16.46,16.48,16.44,16.45,1429900.0,13.2496,13.2657,13.2335,13.2415,1429900.0
2015-05-12 11:10:00,16.45,16.46,16.4,16.42,1846000.0,13.2415,13.2496,13.2013,13.2174,1846000.0
2015-05-12 11:20:00,16.42,16.46,16.41,16.42,928000.0,13.2174,13.2496,13.2093,13.2174,928000.0
2015-05-12 11:30:00,16.42,16.44,16.41,16.43,864300.0,13.2174,13.2335,13.2093,13.2254,864300.0
2015-05-12 11:40:00,16.42,16.45,16.41,16.43,644800.0,13.2174,13.2415,13.2093,13.2254,644800.0
2015-05-12 11:50:00,16.43,16.44,16.41,16.42,576300.0,13.2254,13.2335,13.2093,13.2174,576300.0
2015-05-12 12:00:00,16.42,16.43,16.39,16.4,919300.0,13.2174,13.2254,13.1932,13.2013,919300.0
2015-05-12 12:10:00,16.39,16.41,16.38,16.41,906300.0,13.1932,13.2093,13.1852,13.2093,906300.0
2015-05-12 12:20:00,16.41,16.41,16.38,16.38,722600.0,13.2093,13.2093,13.1852,13.1852,722600.0
2015-05-12 12:30:00,16.39,16.41,16.38,16.4,1801200.0,13.1932,13.2093,13.1852,13.2013,1801200.0
2015-05-12 12:40:00,16.39,16.4,16.37,16.38,1066600.0,13.1932,13.2013,13.1771,13.1852,1066600.0
2015-05-12 12:50:00,16.38,16.4,16.37,16.39,688000.0,13.1852,13.2013,13.1771,13.1932,688000.0
2015-05-12 13:00:00,16.38,16.4,16.37,16.4,761700.0,13.1852,13.2013,13.1771,13.2013,761700.0
2015-05-12 13:10:00,16.4,16.41,16.37,16.37,996000.0,13.2013,13.2093,13.1771,13.1771,996000.0
2015-05-12 13:20:00,16.38,16.39,16.37,16.39,758000.0,13.1852,13.1932,13.1771,13.1932,758000.0
2015-05-12 13:30:00,16.39,16.39,16.37,16.38,697500.0,13.1932,13.1932,13.1771,13.1852,697500.0
2015-05-12 13:40:00,16.38,16.38,16.37,16.38,340300.0,13.1852,13.1852,13.1771,13.1852,340300.0
2015-05-12 13:50:00,16.38,16.39,16.36,16.38,843000.0,13.1852,13.1932,13.1691,13.1852,843000.0
2015-05-12 14:00:00,16.39,16.4,16.38,16.39,435700.0,13.1932,13.2013,13.1852,13.1932,435700.0
2015-05-12 14:10:00,16.4,16.4,16.35,16.36,1652900.0,13.2013,13.2013,13.161,13.1691,1652900.0
2015-05-12 14:20:00,16.36,16.39,16.35,16.38,1359000.0,13.1691,13.1932,13.161,13.1852,1359000.0
2015-05-12 14:30:00,16.38,16.41,16.37,16.41,1242400.0,13.1852,13.2093,13.1771,13.2093,1242400.0
2015-05-12 14:40:00,16.41,16.41,16.39,16.41,949300.0,13.2093,13.2093,13.1932,13.2093,949300.0
2015-05-12 14:50:00,16.41,16.42,16.39,16.4,1896500.0,13.2093,13.2174,13.1932,13.2013,1896500.0
2015-05-12 15:00:00,16.41,16.41,16.39,16.41,735900.0,13.2093,13.2093,13.1932,13.2093,735900.0
2015-05-12 15:10:00,16.41,16.44,16.4,16.44,2555500.0,13.2093,13.2335,13.2013,13.2335,2555500.0
2015-05-12 15:20:00,16.44,16.45,16.41,16.43,1155600.0,13.2335,13.2415,13.2093,13.2254,1155600.0
2015-05-12 15:30:00,16.43,16.44,16.41,16.42,1525800.0,13.2254,13.2335,13.2093,13.2174,1525800.0
2015-05-12 15:40:00,16.41,16.43,16.39,16.43,1579000.0,13.2093,13.2254,13.1932,13.2254,1579000.0
2015-05-12 15:50:00,16.43,16.44,16.41,16.42,3340800.0,13.2254,13.2335,13.2093,13.2174,3340800.0
2015-05-13 09:30:00,16.44,16.46,16.36,16.38,3897700.0,13.2335,13.2496,13.1691,13.1852,3897700.0
2015-05-13 09:40:00,16.38,16.47,16.38,16.46,2941100.0,13.1852,13.2576,13.1852,13.2496,2941100.0
2015-05-13 09:50:00,16.47,16.47,16.43,16.46,1382000.0,13.2576,13.2576,13.2254,13.2496,1382000.0
2015-05-13 10:00:00,16.45,16.47,16.43,16.43,1157200.0,13.2415,13.2576,13.2254,13.2254,1157200.0
2015-05-13 10:10:00,16.43,16.45,16.39,16.39,1337200.0,13.2254,13.2415,13.1932,13.1932,1337200.0
2015-05-13 10:20:00,16.39,16.42,16.38,16.41,1155200.0,13.1932,13.2174,13.1852,13.2093,1155200.0
2015-05-13 10:30:00,16.4,16.43,16.39,16.43,1794300.0,13.2013,13.2254,13.1932,13.2254,1794300.0
2015-05-13 10:40:00,16.43,16.45,16.39,16.4,1130800.0,13.2254,13.2415,13.1932,13.2013,1130800.0
2015-05-13 10:50:00,16.4,16.42,16.39,16.39,1662900.0,13.2013,13.2174,13.1932,13.1932,1662900.0
2015-05-13 11:00:00,16.39,16.41,16.38,16.4,1118600.0,13.1932,13.2093,13.1852,13.2013,1118600.0
2015-05-13 11:10:00,16.4,16.43,16.38,16.42,857500.0,13.2013,13.2254,13.1852,13.2174,857500.0
2015-05-13 11:20:00,16.42,16.44,16.4,16.44,966500.0,13.2174,13.2335,13.2013,13.2335,966500.0
2015-05-13 11:30:00,16.43,16.46,16.42,16.45,1207200.0,13.2254,13.2496,13.2174,13.2415,1207200.0
2015-05-13 11:40:00,16.45,16.49,16.44,16.49,1193900.0,13.2415,13.2737,13.2335,13.2737,1193900.0
2015-05-13 11:50:00,16.49,16.5,16.47,16.48,885300.0,13.2737,13.2818,13.2576,13.2657,885300.0
2015-05-13 12:00:00,16.48,16.52,16.47,16.51,1390100.0,13.2657,13.2979,13.2576,13.2898,1390100.0
2015-05-13 12:10:00,16.51,16.52,16.49,16.52,609700.0,13.2898,13.2979,13.2737,13.2979,609700.0
2015-05-13 12:20:00,16.52,16.52,16.48,16.49,783000.0,13.2979,13.2979,13.2657,13.2737,783000.0
2015-05-13 12:30:00,16.49,16.5,16.48,16.49,727100.0,13.2737,13.2818,13.2657,13.2737,727100.0
2015-05-13 12:40:00,16.49,16.5,16.48,16.5,330800.0,13.2737,13.2818,13.2657,13.2818,330800.0
2015-05-13 12:50:00,16.5,16.5,16.47,16.48,339400.0,13.2818,13.2818,13.2576,13.2657,339400.0
2015-05-13 13:00:00,16.47,16.5,16.47,16.49,614400.0,13.2576,13.2818,13.2576,13.2737,614400.0
2015-05-13 13:10:00,16.48,16.49,16.47,16.48,333600.0,13.2657,13.2737,13.2576,13.2657,333600.0
2015-05-13 13:20:00,16.48,16.51,16.47,16.51,673100.0,13.2657,13.2898,13.2576,13.2898,673100.0
2015-05-13 13:30:00,16.51,16.52,16.49,16.49,608800.0,13.2898,13.2979,13.2737,13.2737,608800.0
2015-05-13 13:40:00,16.5,16.51,16.5,16.51,259100.0,13.2818,13.2898,13.2818,13.2898,259100.0
2015-05-13 13:50:00,16.51,16.51,16.48,16.49,733000.0,13.2898,13.2898,13.2657,13.2737,733000.0
2015-05-13 14:00:00,16.49,16.5,16.47,16.48,573300.0,13.2737,13.2818,13.2576,13.2657,573300.0
2015-05-13 14:10:00,16.47,16.48,16.45,16.46,872100.0,13.2576,13.2657,13.2415,13.2496,872100.0
2015-05-13 14:20:00,16.46,16.47,16.43,16.45,898500.0,13.2496,13.2576,13.2254,13.2415,898500.0
2015-05-13 14:30:00,16.45,16.47,16.44,16.45,742600.0,13.2415,13.2576,13.2335,13.2415,742600.0
2015-05-13 14:40:00,16.45,16.49,16.45,16.49,742800.0,13.2415,13.2737,13.2415,13.2737,742800.0
2015-05-13 14:50:00,16.49,16.49,16.47,16.47,858900.0,13.2737,13.2737,13.2576,13.2576,858900.0
2015-05-13 15:00:00,16.48,16.49,16.47,16.48,1024900.0,13.2657,13.2737,13.2576,13.2657,1024900.0
2015-05-13 15:10:00,16.48,16.49,16.46,16.48,836200.0,13.2657,13.2737,13.2496,13.2657,836200.0
2015-05-13 15:20:00,16.47,16.49,16.46,16.47,1337100.0,13.2576,13.2737,13.2496,13.2576,1337100.0
2015-05-13 15:30:00,16.48,16.48,16.46,16.46,1558700.0,13.2657,13.2657,13.2496,13.2496,1558700.0
2015-05-13 15:40:00,16.46,16.49,16.46,16.48,1614500.0,13.2496,13.2737,13.2496,13.2657,1614500.0
2015-05-13 15:50:00,16.48,16.48,16.47,16.47,1804700.0,13.2657,13.2657,13.2576,13.2576,1804700.0
2015-05-14 09:30:00,16.53,16.58,16.51,16.58,2872100.0,13.3059,13.3462,13.2898,13.3462,2872100.0
2015-05-14 09:40:00,16.58,16.59,16.52,16.53,2894000.0,13.3462,13.3542,13.2979,13.3059,2894000.0
2015-05-14 09:50:00,16.54,16.57,16.53,16.56,1455500.0,13.314,13.3381,13.3059,13.3301,1455500.0
2015-05-14 10:00:00,16.55,16.57,16.54,16.57,1158600.0,13.322,13.3381,13.314,13.3381,1158600.0
2015-05-14 10:10:00,16.57,16.58,16.55,16.56,1019900.0,13.3381,13.3462,13.322,13.3301,1019900.0
2015-05-14 10:20:00,16.56,16.58,16.55,16.55,1077600.0,13.3301,13.3462,13.322,13.322,1077600.0
2015-05-14 10:30:00,16.55,16.56,16.53,16.54,1345500.0,13.322,13.3301,13.3059,13.314,1345500.0
2015-05-14 10:40:00,16.54,16.54,16.51,16.52,1160200.0,13.314,13.314,13.2898,13.2979,1160200.0
2015-05-14 10:50:00,16.52,16.52,16.49,16.51,1381300.0,13.2979,13.2979,13.2737,13.2898,1381300.0
2015-05-14 11:00:00,16.5,16.51,16.49,16.5,1216100.0,13.2818,13.2898,13.2737,13.2818,1216100.0
2015-05-14 11:10:00,16.5,16.5,16.46,16.47,1629000.0,13.2818,13.2818,13.2496,13.2576,1629000.0
2015-05-14 11:20:00,16.47,16.49,16.47,16.48,843300.0,13.2576,13.2737,13.2576,13.2657,843300.0
2015-05-14 11:30:00,16.48,16.48,16.45,16.46,996800.0,13.2657,13.2657,13.2415,13.2496,996800.0
2015-05-14 11:40:00,16.45,16.47,16.45,16.46,1112800.0,13.2415,13.2576,13.2415,13.2496,1112800.0
2015-05-14 11:50:00,16.47,16.48,16.46,16.47,962100.0,13.2576,13.2657,13.2496,13.2576,962100.0
2015-05-14 12:00:00,16.46,16.48,16.45,16.46,917200.0,13.2496,13.2657,13.2415,13.2496,917200.0
2015-05-14 12:10:00,16.46,16.48,16.45,16.48,484900.0,13.2496,13.2657,13.2415,13.2657,484900.0
2015-05-14 12:20:00,16.48,16.5,16.47,16.49,592300.0,13.2657,13.2818,13.2576,13.2737,592300.0
2015-05-14 12:30:00,16.48,16.49,16.46,16.46,549100.0,13.2657,13.2737,13.2496,13.2496,549100.0
2015-05-14 12:40:00,16.47,16.48,16.46,16.48,456500.0,13.2576,13.2657,13.2496,13.2657,456500.0
2015-05-14 12:50:00,16.48,16.5,16.47,16.49,679000.0,13.2657,13.2818,13.2576,13.2737,679000.0
2015-05-14 13:00:00,16.48,16.51,16.48,16.51,1170000.0,13.2657,13.2898,13.2657,13.2898,1170000.0
2015-05-14 13:10:00,16.5,16.53,16.5,16.53,892400.0,13.2818,13.3059,13.2818,13.3059,892400.0
2015-05-14 13:20:00,16.53,16.54,16.52,16.53,1029400.0,13.3059,13.314,13.2979,13.3059,1029400.0
2015-05-14 13:30:00,16.54,16.55,16.53,16.54,1078700.0,13.314,13.322,13.3059,13.314,1078700.0
2015-05-14 13:40:00,16.54,16.54,16.51,16.52,484000.0,13.314,13.314,13.2898,13.2979,484000.0
2015-05-14 13:50:00,16.51,16.53,16.51,16.53,799100.0,13.2898,13.3059,13.2898,13.3059,799100.0
2015-05-14 14:00:00,16.52,16.53,16.51,16.51,843600.0,13.2979,13.3059,13.2898,13.2898,843600.0
2015-05-14 14:10:00,16.52,16.52,16.5,16.52,1125200.0,13.2979,13.2979,13.2818,13.2979,1125200.0
2015-05-14 14:20:00,16.52,16.53,16.51,16.53,487800.0,13.2979,13.3059,13.2898,13.3059,487800.0
2015-05-14 14:30:00,16.53,16.54,16.48,16.48,1233600.0,13.3059,13.314,13.2657,13.2657,1233600.0
2015-05-14 14:40:00,16.48,16.5,16.47,16.47,868700.0,13.2657,13.2818,13.2576,13.2576,868700.0
2015-05-14 14:50:00,16.48,16.5,16.47,16.5,1042200.0,13.2657,13.2818,13.2576,13.2818,1042200.0
2015-05-14 15:00:00,16.5,16.52,16.49,16.52,1151400.0,13.2818,13.2979,13.2737,13.2979,1151400.0
2015-05-14 15:10:00,16.52,16.54,16.51,16.53,1794000.0,13.2979,13.314,13.2898,13.3059,1794000.0
2015-05-14 15:20:00,16.53,16.53,16.51,16.52,425200.0,13.3059,13.3059,13.2898,13.2979,425200.0
2015-05-14 15:30:00,16.52,16.52,16.5,16.5,819200.0,13.2979,13.2979,13.2818,13.2818,819200.0
2015-05-14 15:40:00,16.51,16.52,16.47,16.5,6172100.0,13.2898,13.2979,13.2576,13.2818,6172100.0
2015-05-14 15:50:00,16.5,16.53,16.49,16.51,5134400.0,13.2818,13.3059,13.2737,13.2898,5134400.0
2015-05-15 09:30:00,16.52,16.52,16.44,16.46,4934000.0,13.2979,13.2979,13.2335,13.2496,4934000.0
2015-05-15 09:40:00,16.45,16.5,16.41,16.49,1637400.0,13.2415,13.2818,13.2093,13.2737,1637400.0
2015-05-15 09:50:00,16.49,16.5,16.45,16.48,958700.0,13.2737,13.2818,13.2415,13.2657,958700.0
2015-05-15 10:00:00,16.47,16.48,16.41,16.42,1372900.0,13.2576,13.2657,13.2093,13.2174,1372900.0
2015-05-15 10:10:00,16.42,16.43,16.35,16.35,2441100.0,13.2174,13.2254,13.161,13.161,2441100.0
2015-05-15 10:20:00,16.36,16.4,16.33,16.4,2894100.0,13.1691,13.2013,13.1449,13.2013,2894100.0
2015-05-15 10:30:00,16.4,16.43,16.37,16.43,1563900.0,13.2013,13.2254,13.1771,13.2254,1563900.0
2015-05-15 10:40:00,16.43,16.44,16.39,16.41,1159300.0,13.2254,13.2335,13.1932,13.2093,1159300.0
2015-05-15 10:50:00,16.41,16.42,16.39,16.4,755300.0,13.2093,13.2174,13.1932,13.2013,755300.0
2015-05-15 11:00:00,16.39,16.42,16.39,16.41,785000.0,13.1932,13.2174,13.1932,13.2093,785000.0
2015-05-15 11:10:00,16.41,16.41,16.36,16.37,914200.0,13.2093,13.2093,13.1691,13.1771,914200.0
2015-05-15 11:20:00,16.37,16.37,16.35,16.36,1005900.0,13.1771,13.1771,13.161,13.1691,1005900.0
2015-05-15 11:30:00,16.35,16.36,16.34,16.35,1031100.0,13.161,13.1691,13.153,13.161,1031100.0
2015-05-15 11:40:00,16.35,16.36,16.33,16.34,772300.0,13.161,13.1691,13.1449,13.153,772300.0
2015-05-15 11:50:00,16.34,16.34,16.31,16.33,1630100.0,13.153,13.153,13.1288,13.1449,1630100.0
2015-05-15 12:00:00,16.32,16.34,16.31,16.34,1164900.0,13.1369,13.153,13.1288,13.153,1164900.0
2015-05-15 12:10:00,16.34,16.34,16.3,16.32,2487200.0,13.153,13.153,13.1208,13.1369,2487200.0
2015-05-15 12:20:00,16.32,16.34,16.31,16.32,1017700.0,13.1369,13.153,13.1288,13.1369,1017700.0
2015-05-15 12:30:00,16.32,16.33,16.31,16.33,913300.0,13.1369,13.1449,13.1288,13.1449,913300.0
2015-05-15 12:40:00,16.32,16.35,16.32,16.34,924800.0,13.1369,13.161,13.1369,13.153,924800.0
2015-05-15 12:50:00,16.34,16.36,16.33,16.36,869500.0,13.153,13.1691,13.1449,13.1691,869500.0
2015-05-15 13:00:00,16.35,16.37,16.35,16.37,553400.0,13.161,13.1771,13.161,13.1771,553400.0
2015-05-15 13:10:00,16.37,16.37,16.34,16.36,610100.0,13.1771,13.1771,13.153,13.1691,610100.0
2015-05-15 13:20:00,16.35,16.37,16.34,16.34,960700.0,13.161,13.1771,13.153,13.153,960700.0
2015-05-15 13:30:00,16.35,16.36,16.33,16.34,963400.0,13.161,13.1691,13.1449,13.153,963400.0
2015-05-15 13:40:00,16.34,16.34,16.31,16.33,435500.0,13.153,13.153,13.1288,13.1449,435500.0
2015-05-15 13:50:00,16.32,16.34,16.32,16.33,615200.0,13.1369,13.153,13.1369,13.1449,615200.0
2015-05-15 14:00:00,16.32,16.34,16.32,16.34,630100.0,13.1369,13.153,13.1369,13.153,630100.0
2015-05-15 14:10:00,16.33,16.35,16.32,16.35,596800.0,13.1449,13.161,13.1369,13.161,596800.0
2015-05-15 14:20:00,16.35,16.35,16.34,16.35,358100.0,13.161,13.161,13.153,13.161,358100.0
2015-05-15 14:30:00,16.35,16.36,16.34,16.36,963500.0,13.161,13.1691,13.153,13.1691,963500.0
2015-05-15 14:40:00,16.36,16.39,16.35,16.38,1457200.0,13.1691,13.1932,13.161,13.1852,1457200.0
2015-05-15 14:50:00,16.38,16.38,16.37,16.38,453700.0,13.1852,13.1852,13.1771,13.1852,453700.0
2015-05-15 15:00:00,16.38,16.38,16.36,16.37,948100.0,13.1852,13.1852,13.1691,13.1771,948100.0
2015-05-15 15:10:00,16.37,16.37,16.33,16.35,1116800.0,13.1771,13.1771,13.1449,13.161,1116800.0
2015-05-15 15:20:00,16.35,16.35,16.34,16.35,785400.0,13.161,13.161,13.153,13.161,785400.0
2015-05-15 15:30:00,16.35,16.36,16.34,16.36,1436400.0,13.161,13.1691,13.153,13.1691,1436400.0
2015-05-15 15:40:00,16.36,16.37,16.34,16.37,2405800.0,13.1691,13.1771,13.153,13.1771,2405800.0
2015-05-15 15:50:00,16.37,16.37,16.35,16.37,3036300.0,13.1771,13.1771,13.161,13.1771,3036300.0
2015-05-18 09:30:00,16.31,16.48,16.31,16.47,4311700.0,13.1288,13.2657,13.1288,13.2576,4311700.0
2015-05-18 09:40:00,16.47,16.49,16.44,16.49,2490600.0,13.2576,13.2737,13.2335,13.2737,2490600.0
2015-05-18 09:50:00,16.49,16.5,16.45,16.46,1790100.0,13.2737,13.2818,13.2415,13.2496,1790100.0
2015-05-18 10:00:00,16.47,16.48,16.44,16.45,1324000.0,13.2576,13.2657,13.2335,13.2415,1324000.0
2015-05-18 10:10:00,16.45,16.46,16.44,16.44,1165700.0,13.2415,13.2496,13.2335,13.2335,1165700.0
2015-05-18 10:20:00,16.45,16.47,16.44,16.46,1425000.0,13.2415,13.2576,13.2335,13.2496,1425000.0
2015-05-18 10:30:00,16.46,16.47,16.45,16.46,441600.0,13.2496,13.2576,13.2415,13.2496,441600.0
2015-05-18 10:40:00,16.46,16.49,16.46,16.48,1178900.0,13.2496,13.2737,13.2496,13.2657,1178900.0
2015-05-18 10:50:00,16.48,16.49,16.47,16.48,913900.0,13.2657,13.2737,13.2576,13.2657,913900.0
2015-05-18 11:00:00,16.48,16.49,16.48,16.49,442400.0,13.2657,13.2737,13.2657,13.2737,442400.0
2015-05-18 11:10:00,16.49,16.49,16.48,16.49,677300.0,13.2737,13.2737,13.2657,13.2737,677300.0
2015-05-18 11:20:00,16.48,16.5,16.48,16.5,1012100.0,13.2657,13.2818,13.2657,13.2818,1012100.0
2015-05-18 11:30:00,16.5,16.51,16.49,16.49,1306300.0,13.2818,13.2898,13.2737,13.2737,1306300.0
2015-05-18 11:40:00,16.5,16.5,16.47,16.48,1253300.0,13.2818,13.2818,13.2576,13.2657,1253300.0
2015-05-18 11:50:00,16.48,16.5,16.47,16.5,1192200.0,13.2657,13.2818,13.2576,13.2818,1192200.0
2015-05-18 12:00:00,16.5,16.51,16.49,16.5,707000.0,13.2818,13.2898,13.2737,13.2818,707000.0
2015-05-18 12:10:00,16.5,16.5,16.48,16.48,405000.0,13.2818,13.2818,13.2657,13.2657,405000.0
2015-05-18 12:20:00,16.48,16.49,16.48,16.48,279100.0,13.2657,13.2737,13.2657,13.2657,279100.0
2015-05-18 12:30:00,16.48,16.49,16.47,16.48,383300.0,13.2657,13.2737,13.2576,13.2657,383300.0
2015-05-18 12:40:00,16.48,16.48,16.47,16.48,315500.0,13.2657,13.2657,13.2576,13.2657,315500.0
2015-05-18 12:50:00,16.47,16.48,16.47,16.47,320300.0,13.2576,13.2657,13.2576,13.2576,320300.0
2015-05-18 13:00:00,16.47,16.48,16.46,16.47,663100.0,13.2576,13.2657,13.2496,13.2576,663100.0
2015-05-18 13:10:00,16.47,16.48,16.46,16.47,529900.0,13.2576,13.2657,13.2496,13.2576,529900.0
2015-05-18 13:20:00,16.47,16.5,16.47,16.49,911400.0,13.2576,13.2818,13.2576,13.2737,911400.0
2015-05-18 13:30:00,16.48,16.51,16.48,16.51,1956000.0,13.2657,13.2898,13.2657,13.2898,1956000.0
2015-05-18 13:40:00,16.51,16.52,16.5,16.51,1395900.0,13.2898,13.2979,13.2818,13.2898,1395900.0
2015-05-18 13:50:00,16.52,16.54,16.51,16.52,1388200.0,13.2979,13.314,13.2898,13.2979,1388200.0
2015-05-18 14:00:00,16.52,16.54,16.51,16.52,1288800.0,13.2979,13.314,13.2898,13.2979,1288800.0
2015-05-18 14:10:00,16.52,16.53,16.51,16.52,959300.0,13.2979,13.3059,13.2898,13.2979,959300.0
2015-05-18 14:20:00,16.52,16.53,16.51,16.52,659000.0,13.2979,13.3059,13.2898,13.2979,659000.0
2015-05-18 14:30:00,16.53,16.53,16.52,16.52,480900.0,13.3059,13.3059,13.2979,13.2979,480900.0
2015-05-18 14:40:00,16.52,16.54,16.51,16.53,1374400.0,13.2979,13.314,13.2898,13.3059,1374400.0
2015-05-18 14:50:00,16.53,16.53,16.52,16.52,346300.0,13.3059,13.3059,13.2979,13.2979,346300.0
2015-05-18 15:00:00,16.53,16.54,16.52,16.54,1629100.0,13.3059,13.314,13.2979,13.314,1629100.0
2015-05-18 15:10:00,16.54,16.54,16.53,16.54,986900.0,13.314,13.314,13.3059,13.314,986900.0
2015-05-18 15:20:00,16.54,16.54,16.53,16.54,878800.0,13.314,13.314,13.3059,13.314,878800.0
2015-05-18 15:30:00,16.54,16.54,16.52,16.53,2486700.0,13.314,13.314,13.2979,13.3059,2486700.0
2015-05-18 15:40:00,16.54,16.54,16.51,16.51,1651600.0,13.314,13.314,13.2898,13.2898,1651600.0
2015-05-18 15:50:00,16.51,16.52,16.5,16.52,3824700.0,13.2898,13.2979,13.2818,13.2979,3824700.0
2015-05-19 09:30:00,16.59,16.66,16.58,16.65,5200700.0,13.3542,13.4106,13.3462,13.4025,5200700.0
2015-05-19 09:40:00,16.66,16.67,16.63,16.66,3767000.0,13.4106,13.4186,13.3864,13.4106,3767000.0
2015-05-19 09:50:00,16.66,16.7,16.63,16.7,3804400.0,13.4106,13.4428,13.3864,13.4428,3804400.0
2015-05-19 10:00:00,16.7,16.75,16.69,16.71,4072800.0,13.4428,13.483,13.4347,13.4508,4072800.0
2015-05-19 10:10:00,16.71,16.74,16.7,16.74,2612300.0,13.4508,13.475,13.4428,13.475,2612300.0
2015-05-19 10:20:00,16.74,16.75,16.71,16.74,2309200.0,13.475,13.483,13.4508,13.475,2309200.0
2015-05-19 10:30:00,16.73,16.75,16.72,16.75,2103900.0,13.4669,13.483,13.4589,13.483,2103900.0
2015-05-19 10:40:00,16.75,16.75,16.71,16.72,2936100.0,13.483,13.483,13.4508,13.4589,2936100.0
2015-05-19 10:50:00,16.72,16.73,16.7,16.7,1724200.0,13.4589,13.4669,13.4428,13.4428,1724200.0
2015-05-19 11:00:00,16.71,16.71,16.68,16.69,1181400.0,13.4508,13.4508,13.4267,13.4347,1181400.0
2015-05-19 11:10:00,16.69,16.7,16.67,16.7,1857400.0,13.4347,13.4428,13.4186,13.4428,1857400.0
2015-05-19 11:20:00,16.7,16.74,16.69,16.74,3072400.0,13.4428,13.475,13.4347,13.475,3072400.0
2015-05-19 11:30:00,16.74,16.75,16.73,16.75,1899300.0,13.475,13.483,13.4669,13.483,1899300.0
2015-05-19 11:40:00,16.75,16.75,16.7,16.71,1424100.0,13.483,13.483,13.4428,13.4508,1424100.0
2015-05-19 11:50:00,16.71,16.72,16.69,16.71,1540600.0,13.4508,13.4589,13.4347,13.4508,1540600.0
2015-05-19 12:00:00,16.71,16.72,16.71,16.71,289800.0,13.4508,13.4589,13.4508,13.4508,289800.0
2015-05-19 12:10:00,16.72,16.72,16.71,16.72,538700.0,13.4589,13.4589,13.4508,13.4589,538700.0
2015-05-19 12:20:00,16.72,16.72,16.71,16.71,567500.0,13.4589,13.4589,13.4508,13.4508,567500.0
2015-05-19 12:30:00,16.71,16.72,16.71,16.72,606500.0,13.4508,13.4589,13.4508,13.4589,606500.0
2015-05-19 12:40:00,16.71,16.73,16.7,16.73,1838200.0,13.4508,13.4669,13.4428,13.4669,1838200.0
2015-05-19 12:50:00,16.73,16.74,16.72,16.72,1012300.0,13.4669,13.475,13.4589,13.4589,1012300.0
2015-05-19 13:00:00,16.73,16.74,16.72,16.72,913300.0,13.4669,13.475,13.4589,13.4589,913300.0
2015-05-19 13:10:00,16.73,16.73,16.71,16.73,1102000.0,13.4669,13.4669,13.4508,13.4669,1102000.0
2015-05-19 13:20:00,16.73,16.74,16.71,16.72,1265800.0,13.4669,13.475,13.4508,13.4589,1265800.0
2015-05-19 13:30:00,16.72,16.76,16.72,16.75,2729900.0,13.4589,13.4911,13.4589,13.483,2729900.0
2015-05-19 13:40:00,16.75,16.78,16.75,16.77,2013100.0,13.483,13.5072,13.483,13.4991,2013100.0
2015-05-19 13:50:00,16.76,16.77,16.75,16.77,903100.0,13.4911,13.4991,13.483,13.4991,903100.0
2015-05-19 14:00:00,16.77,16.77,16.75,16.75,697400.0,13.4991,13.4991,13.483,13.483,697400.0
2015-05-19 14:10:00,16.75,16.77,16.75,16.76,986300.0,13.483,13.4991,13.483,13.4911,986300.0
2015-05-19 14:20:00,16.75,16.78,16.74,16.74,1586200.0,13.483,13.5072,13.475,13.475,1586200.0
2015-05-19 14:30:00,16.74,16.76,16.73,16.74,1692400.0,13.475,13.4911,13.4669,13.475,1692400.0
2015-05-19 14:40:00,16.75,16.76,16.73,16.74,1651200.0,13.483,13.4911,13.4669,13.475,1651200.0
2015-05-19 14:50:00,16.75,16.77,16.73,16.77,1217100.0,13.483,13.4991,13.4669,13.4991,1217100.0
2015-05-19 15:00:00,16.76,16.77,16.73,16.75,1838900.0,13.4911,13.4991,13.4669,13.483,1838900.0
2015-05-19 15:10:00,16.74,16.76,16.72,16.75,2147100.0,13.475,13.4911,13.4589,13.483,2147100.0
2015-05-19 15:20:00,16.75,16.75,16.73,16.75,1286900.0,13.483,13.483,13.4669,13.483,1286900.0
2015-05-19 15:30:00,16.75,16.76,16.74,16.76,1029800.0,13.483,13.4911,13.475,13.4911,1029800.0
2015-05-19 15:40:00,16.76,16.77,16.74,16.76,2451200.0,13.4911,13.4991,13.475,13.4911,2451200.0
2015-05-19 15:50:00,16.75,16.78,16.74,16.77,3582300.0,13.483,13.5072,13.475,13.4991,3582300.0
2015-05-20 09:30:00,16.78,16.78,16.67,16.68,3602000.0,13.5072,13.5072,13.4186,13.4267,3602000.0
2015-05-20 09:40:00,16.69,16.69,16.63,16.68,3678400.0,13.4347,13.4347,13.3864,13.4267,3678400.0
2015-05-20 09:50:00,16.68,16.72,16.65,16.66,2368100.0,13.4267,13.4589,13.4025,13.4106,2368100.0
2015-05-20 10:00:00,16.66,16.72,16.65,16.7,1836100.0,13.4106,13.4589,13.4025,13.4428,1836100.0
2015-05-20 10:10:00,16.71,16.77,16.7,16.77,1900000.0,13.4508,13.4991,13.4428,13.4991,1900000.0
2015-05-20 10:20:00,16.76,16.79,16.76,16.78,2880000.0,13.4911,13.5152,13.4911,13.5072,2880000.0
2015-05-20 10:30:00,16.79,16.82,16.78,16.82,2072200.0,13.5152,13.5394,13.5072,13.5394,2072200.0
2015-05-20 10:40:00,16.82,16.84,16.8,16.8,1519700.0,13.5394,13.5555,13.5233,13.5233,1519700.0
2015-05-20 10:50:00,16.8,16.82,16.79,16.8,1566600.0,13.5233,13.5394,13.5152,13.5233,1566600.0
2015-05-20 11:00:00,16.8,16.81,16.78,16.79,1625800.0,13.5233,13.5313,13.5072,13.5152,1625800.0
2015-05-20 11:10:00,16.79,16.79,16.76,16.77,1040300.0,13.5152,13.5152,13.4911,13.4991,1040300.0
2015-05-20 11:20:00,16.77,16.77,16.72,16.73,1581100.0,13.4991,13.4991,13.4589,13.4669,1581100.0
2015-05-20 11:30:00,16.73,16.75,16.71,16.73,1678600.0,13.4669,13.483,13.4508,13.4669,1678600.0
2015-05-20 11:40:00,16.73,16.74,16.72,16.73,1519300.0,13.4669,13.475,13.4589,13.4669,1519300.0
2015-05-20 11:50:00,16.73,16.74,16.72,16.73,923600.0,13.4669,13.475,13.4589,13.4669,923600.0
2015-05-20 12:00:00,16.72,16.73,16.71,16.73,1388500.0,13.4589,13.4669,13.4508,13.4669,1388500.0
2015-05-20 12:10:00,16.73,16.77,16.72,16.76,1391100.0,13.4669,13.4991,13.4589,13.4911,1391100.0
2015-05-20 12:20:00,16.76,16.78,16.76,16.77,817300.0,13.4911,13.5072,13.4911,13.4991,817300.0
2015-05-20 12:30:00,16.77,16.78,16.75,16.76,4255000.0,13.4991,13.5072,13.483,13.4911,4255000.0
2015-05-20 12:40:00,16.76,16.77,16.75,16.77,984400.0,13.4911,13.4991,13.483,13.4991,984400.0
2015-05-20 12:50:00,16.76,16.78,16.76,16.78,392200.0,13.4911,13.5072,13.4911,13.5072,392200.0
2015-05-20 13:00:00,16.78,16.78,16.75,16.75,489700.0,13.5072,13.5072,13.483,13.483,489700.0
2015-05-20 13:10:00,16.75,16.77,16.75,16.75,997900.0,13.483,13.4991,13.483,13.483,997900.0
2015-05-20 13:20:00,16.76,16.78,16.75,16.77,761700.0,13.4911,13.5072,13.483,13.4991,761700.0
2015-05-20 13:30:00,16.77,16.78,16.75,16.75,665600.0,13.4991,13.5072,13.483,13.483,665600.0
2015-05-20 13:40:00,16.76,16.77,16.75,16.76,742500.0,13.4911,13.4991,13.483,13.4911,742500.0
2015-05-20 13:50:00,16.77,16.78,16.76,16.78,449500.0,13.4991,13.5072,13.4911,13.5072,449500.0
2015-05-20 14:00:00,16.78,16.83,16.77,16.82,3819000.0,13.5072,13.5474,13.4991,13.5394,3819000.0
2015-05-20 14:10:00,16.82,16.85,16.81,16.83,1649300.0,13.5394,13.5635,13.5313,13.5474,1649300.0
2015-05-20 14:20:00,16.84,16.85,16.82,16.82,1368800.0,13.5555,13.5635,13.5394,13.5394,1368800.0
2015-05-20 14:30:00,16.82,16.83,16.78,16.78,1828700.0,13.5394,13.5474,13.5072,13.5072,1828700.0
2015-05-20 14:40:00,16.79,16.8,16.77,16.77,1021800.0,13.5152,13.5233,13.4991,13.4991,1021800.0
2015-05-20 14:50:00,16.77,16.78,16.75,16.75,968300.0,13.4991,13.5072,13.483,13.483,968300.0
2015-05-20 15:00:00,16.75,16.77,16.74,16.76,1100100.0,13.483,13.4991,13.475,13.4911,1100100.0
2015-05-20 15:10:00,16.76,16.77,16.7,16.71,1647600.0,13.4911,13.4991,13.4428,13.4508,1647600.0
2015-05-20 15:20:00,16.7,16.75,16.69,16.73,1728100.0,13.4428,13.483,13.4347,13.4669,1728100.0
2015-05-20 15:30:00,16.73,16.74,16.71,16.73,1073200.0,13.4669,13.475,13.4508,13.4669,1073200.0
2015-05-20 15:40:00,16.73,16.75,16.72,16.75,1015400.0,13.4669,13.483,13.4589,13.483,1015400.0
2015-05-20 15:50:00,16.75,16.75,16.72,16.73,2698000.0,13.483,13.483,13.4589,13.4669,2698000.0
2015-05-21 09:30:00,16.71,16.71,16.65,16.67,3191500.0,13.4508,13.4508,13.4025,13.4186,3191500.0
2015-05-21 09:40:00,16.68,16.69,16.63,16.64,2273100.0,13.4267,13.4347,13.3864,13.3945,2273100.0
2015-05-21 09:50:00,16.65,16.65,16.57,16.57,2451800.0,13.4025,13.4025,13.3381,13.3381,2451800.0
2015-05-21 10:00:00,16.57,16.65,16.57,16.62,2652400.0,13.3381,13.4025,13.3381,13.3784,2652400.0
2015-05-21 10:10:00,16.62,16.62,16.56,16.6,2016200.0,13.3784,13.3784,13.3301,13.3623,2016200.0
2015-05-21 10:20:00,16.59,16.63,16.58,16.62,1422300.0,13.3542,13.3864,13.3462,13.3784,1422300.0
2015-05-21 10:30:00,16.61,16.64,16.61,16.62,971700.0,13.3703,13.3945,13.3703,13.3784,971700.0
2015-05-21 10:40:00,16.62,16.62,16.59,16.62,867100.0,13.3784,13.3784,13.3542,13.3784,867100.0
2015-05-21 10:50:00,16.62,16.65,16.61,16.63,1655000.0,13.3784,13.4025,13.3703,13.3864,1655000.0
2015-05-21 11:00:00,16.62,16.66,16.62,16.64,1197300.0,13.3784,13.4106,13.3784,13.3945,1197300.0
2015-05-21 11:10:00,16.64,16.64,16.61,16.63,881400.0,13.3945,13.3945,13.3703,13.3864,881400.0
2015-05-21 11:20:00,16.63,16.68,16.61,16.68,1681500.0,13.3864,13.4267,13.3703,13.4267,1681500.0
2015-05-21 11:30:00,16.68,16.69,16.65,16.67,1089500.0,13.4267,13.4347,13.4025,13.4186,1089500.0
2015-05-21 11:40:00,16.66,16.67,16.65,16.66,445200.0,13.4106,13.4186,13.4025,13.4106,445200.0
2015-05-21 11:50:00,16.66,16.69,16.66,16.69,1038200.0,13.4106,13.4347,13.4106,13.4347,1038200.0
2015-05-21 12:00:00,16.7,16.71,16.68,16.71,1511300.0,13.4428,13.4508,13.4267,13.4508,1511300.0
2015-05-21 12:10:00,16.71,16.71,16.69,16.71,897000.0,13.4508,13.4508,13.4347,13.4508,897000.0
2015-05-21 12:20:00,16.71,16.74,16.7,16.73,966600.0,13.4508,13.475,13.4428,13.4669,966600.0
2015-05-21 12:30:00,16.73,16.74,16.73,16.73,604400.0,13.4669,13.475,13.4669,13.4669,604400.0
2015-05-21 12:40:00,16.74,16.75,16.73,16.73,1078200.0,13.475,13.483,13.4669,13.4669,1078200.0
2015-05-21 12:50:00,16.73,16.74,16.7,16.71,800500.0,13.4669,13.475,13.4428,13.4508,800500.0
2015-05-21 13:00:00,16.72,16.73,16.71,16.72,560600.0,13.4589,13.4669,13.4508,13.4589,560600.0
2015-05-21 13:10:00,16.72,16.73,16.72,16.73,618000.0,13.4589,13.4669,13.4589,13.4669,618000.0
2015-05-21 13:20:00,16.73,16.73,16.71,16.71,964200.0,13.4669,13.4669,13.4508,13.4508,964200.0
2015-05-21 13:30:00,16.71,16.73,16.71,16.73,786300.0,13.4508,13.4669,13.4508,13.4669,786300.0
2015-05-21 13:40:00,16.73,16.73,16.71,16.71,868700.0,13.4669,13.4669,13.4508,13.4508,868700.0
2015-05-21 13:50:00,16.72,16.72,16.7,16.71,902200.0,13.4589,13.4589,13.4428,13.4508,902200.0
2015-05-21 14:00:00,16.71,16.72,16.71,16.71,402600.0,13.4508,13.4589,13.4508,13.4508,402600.0
2015-05-21 14:10:00,16.71,16.74,16.71,16.73,819400.0,13.4508,13.475,13.4508,13.4669,819400.0
2015-05-21 14:20:00,16.73,16.74,16.73,16.73,383600.0,13.4669,13.475,13.4669,13.4669,383600.0
2015-05-21 14:30:00,16.73,16.74,16.72,16.74,921300.0,13.4669,13.475,13.4589,13.475,921300.0
2015-05-21 14:40:00,16.73,16.74,16.71,16.71,1058500.0,13.4669,13.475,13.4508,13.4508,1058500.0
2015-05-21 14:50:00,16.71,16.72,16.71,16.71,179200.0,13.4508,13.4589,13.4508,13.4508,179200.0
2015-05-21 15:00:00,16.71,16.72,16.7,16.7,754800.0,13.4508,13.4589,13.4428,13.4428,754800.0
2015-05-21 15:10:00,16.7,16.71,16.69,16.71,922200.0,13.4428,13.4508,13.4347,13.4508,922200.0
2015-05-21 15:20:00,16.7,16.71,16.7,16.71,477600.0,13.4428,13.4508,13.4428,13.4508,477600.0
2015-05-21 15:30:00,16.71,16.74,16.7,16.73,1743200.0,13.4508,13.475,13.4428,13.4669,1743200.0
2015-05-21 15:40:00,16.72,16.75,16.72,16.74,1936500.0,13.4589,13.483,13.4589,13.475,1936500.0
2015-05-21 15:50:00,16.73,16.74,16.71,16.73,3931400.0,13.4669,13.475,13.4508,13.4669,3931400.0
2015-05-22 09:30:00,16.72,16.8,16.7,16.78,3799800.0,13.4589,13.5233,13.4428,13.5072,3799800.0
2015-05-22 09:40:00,16.79,16.8,16.76,16.79,1896400.0,13.5152,13.5233,13.4911,13.5152,1896400.0
2015-05-22 09:50:00,16.78,16.8,16.76,16.77,1265800.0,13.5072,13.5233,13.4911,13.4991,1265800.0
2015-05-22 10:00:00,16.77,16.8,16.77,16.8,865100.0,13.4991,13.5233,13.4991,13.5233,865100.0
2015-05-22 10:10:00,16.8,16.8,16.77,16.78,1204500.0,13.5233,13.5233,13.4991,13.5072,1204500.0
2015-05-22 10:20:00,16.78,16.79,16.74,16.76,879200.0,13.5072,13.5152,13.475,13.4911,879200.0
2015-05-22 10:30:00,16.75,16.77,16.75,16.77,726700.0,13.483,13.4991,13.483,13.4991,726700.0
2015-05-22 10:40:00,16.76,16.77,16.73,16.75,1015300.0,13.4911,13.4991,13.4669,13.483,1015300.0
2015-05-22 10:50:00,16.74,16.75,16.72,16.75,1101500.0,13.475,13.483,13.4589,13.483,1101500.0
2015-05-22 11:00:00,16.74,16.76,16.73,16.73,1266900.0,13.475,13.4911,13.4669,13.4669,1266900.0
2015-05-22 11:10:00,16.73,16.75,16.71,16.73,1667800.0,13.4669,13.483,13.4508,13.4669,1667800.0
2015-05-22 11:20:00,16.73,16.75,16.71,16.74,1172700.0,13.4669,13.483,13.4508,13.475,1172700.0
2015-05-22 11:30:00,16.75,16.77,16.73,16.76,830400.0,13.483,13.4991,13.4669,13.4911,830400.0
2015-05-22 11:40:00,16.75,16.78,16.75,16.76,993600.0,13.483,13.5072,13.483,13.4911,993600.0
2015-05-22 11:50:00,16.76,16.78,16.75,16.78,538000.0,13.4911,13.5072,13.483,13.5072,538000.0
2015-05-22 12:00:00,16.77,16.79,16.76,16.78,595100.0,13.4991,13.5152,13.4911,13.5072,595100.0
2015-05-22 12:10:00,16.78,16.78,16.77,16.78,640400.0,13.5072,13.5072,13.4991,13.5072,640400.0
2015-05-22 12:20:00,16.78,16.8,16.77,16.8,1125600.0,13.5072,13.5233,13.4991,13.5233,1125600.0
2015-05-22 12:30:00,16.79,16.8,16.78,16.78,768400.0,13.5152,13.5233,13.5072,13.5072,768400.0
2015-05-22 12:40:00,16.79,16.79,16.75,16.76,876400.0,13.5152,13.5152,13.483,13.4911,876400.0
2015-05-22 12:50:00,16.75,16.78,16.74,16.77,827100.0,13.483,13.5072,13.475,13.4991,827100.0
2015-05-22 13:00:00,16.78,16.8,16.75,16.79,1873300.0,13.5072,13.5233,13.483,13.5152,1873300.0
2015-05-22 13:10:00,16.79,16.8,16.78,16.79,764000.0,13.5152,13.5233,13.5072,13.5152,764000.0
2015-05-22 13:20:00,16.79,16.8,16.78,16.79,499700.0,13.5152,13.5233,13.5072,13.5152,499700.0
2015-05-22 13:30:00,16.79,16.79,16.77,16.78,1057200.0,13.5152,13.5152,13.4991,13.5072,1057200.0
2015-05-22 13:40:00,16.78,16.8,16.78,16.79,606700.0,13.5072,13.5233,13.5072,13.5152,606700.0
2015-05-22 13:50:00,16.8,16.8,16.78,16.79,538100.0,13.5233,13.5233,13.5072,13.5152,538100.0
2015-05-22 14:00:00,16.79,16.79,16.76,16.77,739600.0,13.5152,13.5152,13.4911,13.4991,739600.0
2015-05-22 14:10:00,16.76,16.77,16.76,16.77,245200.0,13.4911,13.4991,13.4911,13.4991,245200.0
2015-05-22 14:20:00,16.77,16.77,16.75,16.77,575600.0,13.4991,13.4991,13.483,13.4991,575600.0
2015-05-22 14:30:00,16.76,16.8,16.76,16.78,1511200.0,13.4911,13.5233,13.4911,13.5072,1511200.0
2015-05-22 14:40:00,16.79,16.79,16.77,16.78,682100.0,13.5152,13.5152,13.4991,13.5072,682100.0
2015-05-22 14:50:00,16.78,16.78,16.77,16.77,434500.0,13.5072,13.5072,13.4991,13.4991,434500.0
2015-05-22 15:00:00,16.77,16.79,16.76,16.79,858500.0,13.4991,13.5152,13.4911,13.5152,858500.0
2015-05-22 15:10:00,16.78,16.8,16.77,16.79,1158900.0,13.5072,13.5233,13.4991,13.5152,1158900.0
2015-05-22 15:20:00,16.79,16.8,16.78,16.8,355100.0,13.5152,13.5233,13.5072,13.5233,355100.0
2015-05-22 15:30:00,16.8,16.8,16.78,16.79,740400.0,13.5233,13.5233,13.5072,13.5152,740400.0
2015-05-22 15:40:00,16.79,16.79,16.77,16.77,958200.0,13.5152,13.5152,13.4991,13.4991,958200.0
2015-05-22 15:50:00,16.77,16.78,16.75,16.76,3380300.0,13.4991,13.5072,13.483,13.4911,3380300.0
2015-05-26 09:30:00,16.73,16.73,16.61,16.62,4696600.0,13.4669,13.4669,13.3703,13.3784,4696600.0
2015-05-26 09:40:00,16.63,16.64,16.6,16.61,3442300.0,13.3864,13.3945,13.3623,13.3703,3442300.0
2015-05-26 09:50:00,16.61,16.64,16.58,16.63,2274900.0,13.3703,13.3945,13.3462,13.3864,2274900.0
2015-05-26 10:00:00,16.64,16.65,16.6,16.61,2806600.0,13.3945,13.4025,13.3623,13.3703,2806600.0
2015-05-26 10:10:00,16.6,16.63,16.6,16.63,1925000.0,13.3623,13.3864,13.3623,13.3864,1925000.0
2015-05-26 10:20:00,16.62,16.64,16.6,16.64,1542900.0,13.3784,13.3945,13.3623,13.3945,1542900.0
2015-05-26 10:30:00,16.64,16.64,16.57,16.58,1550800.0,13.3945,13.3945,13.3381,13.3462,1550800.0
2015-05-26 10:40:00,16.58,16.6,16.58,16.59,1264900.0,13.3462,13.3623,13.3462,13.3542,1264900.0
2015-05-26 10:50:00,16.58,16.59,16.53,16.54,2823400.0,13.3462,13.3542,13.3059,13.314,2823400.0
2015-05-26 11:00:00,16.54,16.55,16.51,16.53,2852100.0,13.314,13.322,13.2898,13.3059,2852100.0
2015-05-26 11:10:00,16.53,16.53,16.48,16.48,2327400.0,13.3059,13.3059,13.2657,13.2657,2327400.0
2015-05-26 11:20:00,16.48,16.54,16.47,16.53,2835900.0,13.2657,13.314,13.2576,13.3059,2835900.0
2015-05-26 11:30:00,16.52,16.55,16.5,16.51,1490200.0,13.2979,13.322,13.2818,13.2898,1490200.0
2015-05-26 11:40:00,16.51,16.52,16.48,16.5,1890400.0,13.2898,13.2979,13.2657,13.2818,1890400.0
2015-05-26 11:50:00,16.49,16.5,16.46,16.48,1607900.0,13.2737,13.2818,13.2496,13.2657,1607900.0
2015-05-26 12:00:00,16.49,16.5,16.48,16.49,993000.0,13.2737,13.2818,13.2657,13.2737,993000.0
2015-05-26 12:10:00,16.49,16.51,16.48,16.49,985000.0,13.2737,13.2898,13.2657,13.2737,985000.0
2015-05-26 12:20:00,16.49,16.51,16.48,16.51,1308200.0,13.2737,13.2898,13.2657,13.2898,1308200.0
2015-05-26 12:30:00,16.51,16.51,16.48,16.5,870300.0,13.2898,13.2898,13.2657,13.2818,870300.0
2015-05-26 12:40:00,16.5,16.5,16.48,16.5,725700.0,13.2818,13.2818,13.2657,13.2818,725700.0
2015-05-26 12:50:00,16.5,16.5,16.47,16.47,920900.0,13.2818,13.2818,13.2576,13.2576,920900.0
2015-05-26 13:00:00,16.48,16.49,16.46,16.47,865300.0,13.2657,13.2737,13.2496,13.2576,865300.0
2015-05-26 13:10:00,16.46,16.48,16.45,16.46,2384300.0,13.2496,13.2657,13.2415,13.2496,2384300.0
2015-05-26 13:20:00,16.47,16.47,16.45,16.47,1460800.0,13.2576,13.2576,13.2415,13.2576,1460800.0
2015-05-26 13:30:00,16.46,16.47,16.43,16.44,1311300.0,13.2496,13.2576,13.2254,13.2335,1311300.0
2015-05-26 13:40:00,16.44,16.47,16.43,16.45,1267200.0,13.2335,13.2576,13.2254,13.2415,1267200.0
2015-05-26 13:50:00,16.45,16.47,16.44,16.46,1331900.0,13.2415,13.2576,13.2335,13.2496,1331900.0
2015-05-26 14:00:00,16.46,16.49,16.45,16.49,709200.0,13.2496,13.2737,13.2415,13.2737,709200.0
2015-05-26 14:10:00,16.48,16.51,16.48,16.5,1405900.0,13.2657,13.2898,13.2657,13.2818,1405900.0
2015-05-26 14:20:00,16.5,16.51,16.46,16.47,1167900.0,13.2818,13.2898,13.2496,13.2576,1167900.0
2015-05-26 14:30:00,16.46,16.47,16.45,16.46,828300.0,13.2496,13.2576,13.2415,13.2496,828300.0
2015-05-26 14:40:00,16.46,16.48,16.45,16.48,1056400.0,13.2496,13.2657,13.2415,13.2657,1056400.0
2015-05-26 14:50:00,16.48,16.48,16.45,16.47,878600.0,13.2657,13.2657,13.2415,13.2576,878600.0
2015-05-26 15:00:00,16.46,16.5,16.46,16.5,1840700.0,13.2496,13.2818,13.2496,13.2818,1840700.0
2015-05-26 15:10:00,16.49,16.51,16.48,16.48,1988700.0,13.2737,13.2898,13.2657,13.2657,1988700.0
2015-05-26 15:20:00,16.48,16.49,16.47,16.48,1199600.0,13.2657,13.2737,13.2576,13.2657,1199600.0
2015-05-26 15:30:00,16.48,16.51,16.48,16.49,2032300.0,13.2657,13.2898,13.2657,13.2737,2032300.0
2015-05-26 15:40:00,16.5,16.51,16.49,16.51,2162200.0,13.2818,13.2898,13.2737,13.2898,2162200.0
2015-05-26 15:50:00,16.51,16.51,16.48,16.49,5037400.0,13.2898,13.2898,13.2657,13.2737,5037400.0
2015-05-27 09:30:00,16.56,16.63,16.55,16.6,4716800.0,13.3301,13.3864,13.322,13.3623,4716800.0
2015-05-27 09:40:00,16.6,16.61,16.54,16.58,2534600.0,13.3623,13.3703,13.314,13.3462,2534600.0
2015-05-27 09:50:00,16.58,16.67,16.57,16.66,4697700.0,13.3462,13.4186,13.3381,13.4106,4697700.0
2015-05-27 10:00:00,16.66,16.67,16.64,16.66,1627700.0,13.4106,13.4186,13.3945,13.4106,1627700.0
2015-05-27 10:10:00,16.66,16.66,16.62,16.63,1902900.0,13.4106,13.4106,13.3784,13.3864,1902900.0
2015-05-27 10:20:00,16.63,16.65,16.62,16.64,2176000.0,13.3864,13.4025,13.3784,13.3945,2176000.0
2015-05-27 10:30:00,16.64,16.65,16.63,16.65,925500.0,13.3945,13.4025,13.3864,13.4025,925500.0
2015-05-27 10:40:00,16.64,16.66,16.64,16.66,1491300.0,13.3945,13.4106,13.3945,13.4106,1491300.0
2015-05-27 10:50:00,16.66,16.68,16.65,16.67,1835200.0,13.4106,13.4267,13.4025,13.4186,1835200.0
2015-05-27 11:00:00,16.67,16.68,16.66,16.66,1139500.0,13.4186,13.4267,13.4106,13.4106,1139500.0
2015-05-27 11:10:00,16.67,16.67,16.65,16.66,1307500.0,13.4186,13.4186,13.4025,13.4106,1307500.0
2015-05-27 11:20:00,16.66,16.67,16.64,16.66,1094900.0,13.4106,13.4186,13.3945,13.4106,1094900.0
2015-05-27 11:30:00,16.66,16.67,16.63,16.63,1023500.0,13.4106,13.4186,13.3864,13.3864,1023500.0
2015-05-27 11:40:00,16.64,16.66,16.63,16.65,954500.0,13.3945,13.4106,13.3864,13.4025,954500.0
2015-05-27 11:50:00,16.65,16.66,16.65,16.66,245500.0,13.4025,13.4106,13.4025,13.4106,245500.0
2015-05-27 12:00:00,16.65,16.66,16.65,16.66,262400.0,13.4025,13.4106,13.4025,13.4106,262400.0
2015-05-27 12:10:00,16.65,16.67,16.64,16.66,1363100.0,13.4025,13.4186,13.3945,13.4106,1363100.0
2015-05-27 12:20:00,16.67,16.67,16.64,16.64,932300.0,13.4186,13.4186,13.3945,13.3945,932300.0
2015-05-27 12:30:00,16.64,16.66,16.64,16.64,620000.0,13.3945,13.4106,13.3945,13.3945,620000.0
2015-05-27 12:40:00,16.64,16.67,16.64,16.67,851700.0,13.3945,13.4186,13.3945,13.4186,851700.0
2015-05-27 12:50:00,16.67,16.67,16.65,16.66,858400.0,13.4186,13.4186,13.4025,13.4106,858400.0
2015-05-27 13:00:00,16.66,16.68,16.65,16.68,689500.0,13.4106,13.4267,13.4025,13.4267,689500.0
2015-05-27 13:10:00,16.68,16.69,16.66,16.67,1268100.0,13.4267,13.4347,13.4106,13.4186,1268100.0
2015-05-27 13:20:00,16.66,16.68,16.66,16.68,539100.0,13.4106,13.4267,13.4106,13.4267,539100.0
2015-05-27 13:30:00,16.68,16.69,16.67,16.68,880200.0,13.4267,13.4347,13.4186,13.4267,880200.0
2015-05-27 13:40:00,16.69,16.69,16.67,16.69,836500.0,13.4347,13.4347,13.4186,13.4347,836500.0
2015-05-27 13:50:00,16.69,16.69,16.68,16.69,860300.0,13.4347,13.4347,13.4267,13.4347,860300.0
2015-05-27 14:00:00,16.68,16.69,16.67,16.67,1576700.0,13.4267,13.4347,13.4186,13.4186,1576700.0
2015-05-27 14:10:00,16.68,16.68,16.65,16.67,1313800.0,13.4267,13.4267,13.4025,13.4186,1313800.0
2015-05-27 14:20:00,16.68,16.69,16.67,16.68,1154800.0,13.4267,13.4347,13.4186,13.4267,1154800.0
2015-05-27 14:30:00,16.68,16.69,16.66,16.66,1418800.0,13.4267,13.4347,13.4106,13.4106,1418800.0
2015-05-27 14:40:00,16.66,16.67,16.66,16.66,626600.0,13.4106,13.4186,13.4106,13.4106,626600.0
2015-05-27 14:50:00,16.66,16.67,16.66,16.66,763100.0,13.4106,13.4186,13.4106,13.4106,763100.0
2015-05-27 15:00:00,16.66,16.67,16.66,16.66,963700.0,13.4106,13.4186,13.4106,13.4106,963700.0
2015-05-27 15:10:00,16.66,16.68,16.66,16.68,1715500.0,13.4106,13.4267,13.4106,13.4267,1715500.0
2015-05-27 15:20:00,16.68,16.68,16.66,16.68,2430200.0,13.4267,13.4267,13.4106,13.4267,2430200.0
2015-05-27 15:30:00,16.68,16.71,16.67,16.69,3143900.0,13.4267,13.4508,13.4186,13.4347,3143900.0
2015-05-27 15:40:00,16.7,16.72,16.68,16.72,4543000.0,13.4428,13.4589,13.4267,13.4589,4543000.0
2015-05-27 15:50:00,16.71,16.75,16.7,16.74,7796500.0,13.4508,13.483,13.4428,13.475,7796500.0
2015-05-28 09:30:00,16.72,16.73,16.65,16.68,2592800.0,13.4589,13.4669,13.4025,13.4267,2592800.0
2015-05-28 09:40:00,16.67,16.71,16.65,16.7,2289400.0,13.4186,13.4508,13.4025,13.4428,2289400.0
2015-05-28 09:50:00,16.69,16.7,16.64,16.64,1929200.0,13.4347,13.4428,13.3945,13.3945,1929200.0
2015-05-28 10:00:00,16.64,16.68,16.64,16.67,1794900.0,13.3945,13.4267,13.3945,13.4186,1794900.0
2015-05-28 10:10:00,16.68,16.68,16.63,16.66,2008300.0,13.4267,13.4267,13.3864,13.4106,2008300.0
2015-05-28 10:20:00,16.66,16.67,16.63,16.65,1158300.0,13.4106,13.4186,13.3864,13.4025,1158300.0
2015-05-28 10:30:00,16.65,16.65,16.58,16.61,2254400.0,13.4025,13.4025,13.3462,13.3703,2254400.0
2015-05-28 10:40:00,16.61,16.63,16.6,16.63,1317900.0,13.3703,13.3864,13.3623,13.3864,1317900.0
2015-05-28 10:50:00,16.63,16.64,16.61,16.62,993700.0,13.3864,13.3945,13.3703,13.3784,993700.0
2015-05-28 11:00:00,16.62,16.64,16.61,16.63,719500.0,13.3784,13.3945,13.3703,13.3864,719500.0
2015-05-28 11:10:00,16.62,16.66,16.62,16.64,1803900.0,13.3784,13.4106,13.3784,13.3945,1803900.0
2015-05-28 11:20:00,16.64,16.65,16.63,16.64,501600.0,13.3945,13.4025,13.3864,13.3945,501600.0
2015-05-28 11:30:00,16.63,16.65,16.63,16.64,656100.0,13.3864,13.4025,13.3864,13.3945,656100.0
2015-05-28 11:40:00,16.64,16.65,16.6,16.62,1081700.0,13.3945,13.4025,13.3623,13.3784,1081700.0
2015-05-28 11:50:00,16.62,16.64,16.6,16.64,1092800.0,13.3784,13.3945,13.3623,13.3945,1092800.0
2015-05-28 12:00:00,16.64,16.65,16.62,16.64,862600.0,13.3945,13.4025,13.3784,13.3945,862600.0
2015-05-28 12:10:00,16.63,16.64,16.63,16.63,539100.0,13.3864,13.3945,13.3864,13.3864,539100.0
2015-05-28 12:20:00,16.63,16.65,16.63,16.64,742900.0,13.3864,13.4025,13.3864,13.3945,742900.0
2015-05-28 12:30:00,16.64,16.64,16.6,16.6,468400.0,13.3945,13.3945,13.3623,13.3623,468400.0
2015-05-28 12:40:00,16.6,16.62,16.59,16.61,1055900.0,13.3623,13.3784,13.3542,13.3703,1055900.0
2015-05-28 12:50:00,16.61,16.62,16.59,16.61,611900.0,13.3703,13.3784,13.3542,13.3703,611900.0
2015-05-28 13:00:00,16.61,16.64,16.6,16.63,629700.0,13.3703,13.3945,13.3623,13.3864,629700.0
2015-05-28 13:10:00,16.64,16.64,16.6,16.61,800300.0,13.3945,13.3945,13.3623,13.3703,800300.0
2015-05-28 13:20:00,16.61,16.62,16.6,16.61,584700.0,13.3703,13.3784,13.3623,13.3703,584700.0
2015-05-28 13:30:00,16.61,16.62,16.59,16.6,1036500.0,13.3703,13.3784,13.3542,13.3623,1036500.0
2015-05-28 13:40:00,16.61,16.62,16.6,16.61,486600.0,13.3703,13.3784,13.3623,13.3703,486600.0
2015-05-28 13:50:00,16.61,16.61,16.6,16.6,826700.0,13.3703,13.3703,13.3623,13.3623,826700.0
2015-05-28 14:00:00,16.61,16.61,16.58,16.59,574700.0,13.3703,13.3703,13.3462,13.3542,574700.0
2015-05-28 14:10:00,16.59,16.6,16.58,16.59,455800.0,13.3542,13.3623,13.3462,13.3542,455800.0
2015-05-28 14:20:00,16.59,16.63,16.59,16.63,1524400.0,13.3542,13.3864,13.3542,13.3864,1524400.0
2015-05-28 14:30:00,16.63,16.64,16.62,16.64,975900.0,13.3864,13.3945,13.3784,13.3945,975900.0
2015-05-28 14:40:00,16.64,16.64,16.63,16.64,518600.0,13.3945,13.3945,13.3864,13.3945,518600.0
2015-05-28 14:50:00,16.64,16.66,16.63,16.66,772700.0,13.3945,13.4106,13.3864,13.4106,772700.0
2015-05-28 15:00:00,16.66,16.68,16.65,16.66,1291500.0,13.4106,13.4267,13.4025,13.4106,1291500.0
2015-05-28 15:10:00,16.66,16.68,16.66,16.67,1152500.0,13.4106,13.4267,13.4106,13.4186,1152500.0
2015-05-28 15:20:00,16.67,16.69,16.67,16.69,821200.0,13.4186,13.4347,13.4186,13.4347,821200.0
2015-05-28 15:30:00,16.69,16.69,16.68,16.69,740700.0,13.4347,13.4347,13.4267,13.4347,740700.0
2015-05-28 15:40:00,16.69,16.69,16.67,16.68,1749500.0,13.4347,13.4347,13.4186,13.4267,1749500.0
2015-05-28 15:50:00,16.68,16.7,16.67,16.69,2840500.0,13.4267,13.4428,13.4186,13.4347,2840500.0
2015-05-29 09:30:00,16.66,16.67,16.6,16.62,2741800.0,13.4106,13.4186,13.3623,13.3784,2741800.0
2015-05-29 09:40:00,16.63,16.65,16.58,16.58,2224400.0,13.3864,13.4025,13.3462,13.3462,2224400.0
2015-05-29 09:50:00,16.58,16.63,16.58,16.62,1295500.0,13.3462,13.3864,13.3462,13.3784,1295500.0
2015-05-29 10:00:00,16.62,16.63,16.6,16.61,1442900.0,13.3784,13.3864,13.3623,13.3703,1442900.0
2015-05-29 10:10:00,16.61,16.61,16.57,16.57,1438800.0,13.3703,13.3703,13.3381,13.3381,1438800.0
2015-05-29 10:20:00,16.57,16.6,16.55,16.55,1086300.0,13.3381,13.3623,13.322,13.322,1086300.0
2015-05-29 10:30:00,16.55,16.56,16.53,16.54,1466300.0,13.322,13.3301,13.3059,13.314,1466300.0
2015-05-29 10:40:00,16.54,16.55,16.47,16.48,2278200.0,13.314,13.322,13.2576,13.2657,2278200.0
2015-05-29 10:50:00,16.48,16.52,16.47,16.51,1883000.0,13.2657,13.2979,13.2576,13.2898,1883000.0
2015-05-29 11:00:00,16.51,16.52,16.49,16.49,1160300.0,13.2898,13.2979,13.2737,13.2737,1160300.0
2015-05-29 11:10:00,16.5,16.53,16.49,16.52,1315900.0,13.2818,13.3059,13.2737,13.2979,1315900.0
2015-05-29 11:20:00,16.52,16.52,16.48,16.48,1146000.0,13.2979,13.2979,13.2657,13.2657,1146000.0
2015-05-29 11:30:00,16.48,16.5,16.47,16.49,1671900.0,13.2657,13.2818,13.2576,13.2737,1671900.0
2015-05-29 11:40:00,16.5,16.55,16.49,16.55,1112500.0,13.2818,13.322,13.2737,13.322,1112500.0
2015-05-29 11:50:00,16.55,16.55,16.52,16.54,966100.0,13.322,13.322,13.2979,13.314,966100.0
2015-05-29 12:00:00,16.54,16.56,16.53,16.55,936800.0,13.314,13.3301,13.3059,13.322,936800.0
2015-05-29 12:10:00,16.55,16.56,16.54,16.55,964000.0,13.322,13.3301,13.314,13.322,964000.0
2015-05-29 12:20:00,16.55,16.58,16.55,16.57,830300.0,13.322,13.3462,13.322,13.3381,830300.0
2015-05-29 12:30:00,16.57,16.6,16.57,16.59,668900.0,13.3381,13.3623,13.3381,13.3542,668900.0
2015-05-29 12:40:00,16.58,16.6,16.57,16.58,651300.0,13.3462,13.3623,13.3381,13.3462,651300.0
2015-05-29 12:50:00,16.57,16.58,16.57,16.57,318300.0,13.3381,13.3462,13.3381,13.3381,318300.0
2015-05-29 13:00:00,16.57,16.58,16.55,16.57,608100.0,13.3381,13.3462,13.322,13.3381,608100.0
2015-05-29 13:10:00,16.56,16.58,16.56,16.56,700400.0,13.3301,13.3462,13.3301,13.3301,700400.0
2015-05-29 13:20:00,16.57,16.59,16.57,16.59,470400.0,13.3381,13.3542,13.3381,13.3542,470400.0
2015-05-29 13:30:00,16.59,16.59,16.56,16.56,488300.0,13.3542,13.3542,13.3301,13.3301,488300.0
2015-05-29 13:40:00,16.56,16.57,16.56,16.57,366200.0,13.3301,13.3381,13.3301,13.3381,366200.0
2015-05-29 13:50:00,16.56,16.57,16.53,16.54,716100.0,13.3301,13.3381,13.3059,13.314,716100.0
2015-05-29 14:00:00,16.54,16.54,16.5,16.51,1086700.0,13.314,13.314,13.2818,13.2898,1086700.0
2015-05-29 14:10:00,16.51,16.52,16.5,16.52,976800.0,13.2898,13.2979,13.2818,13.2979,976800.0
2015-05-29 14:20:00,16.52,16.52,16.5,16.51,845200.0,13.2979,13.2979,13.2818,13.2898,845200.0
2015-05-29 14:30:00,16.51,16.53,16.5,16.53,746500.0,13.2898,13.3059,13.2818,13.3059,746500.0
2015-05-29 14:40:00,16.53,16.53,16.51,16.52,873300.0,13.3059,13.3059,13.2898,13.2979,873300.0
2015-05-29 14:50:00,16.52,16.54,16.51,16.53,589900.0,13.2979,13.314,13.2898,13.3059,589900.0
2015-05-29 15:00:00,16.53,16.55,16.52,16.55,2178900.0,13.3059,13.322,13.2979,13.322,2178900.0
2015-05-29 15:10:00,16.55,16.55,16.52,16.53,1506600.0,13.322,13.322,13.2979,13.3059,1506600.0
2015-05-29 15:20:00,16.52,16.55,16.52,16.54,1761600.0,13.2979,13.322,13.2979,13.314,1761600.0
2015-05-29 15:30:00,16.53,16.55,16.51,16.52,1475500.0,13.3059,13.322,13.2898,13.2979,1475500.0
2015-05-29 15:40:00,16.52,16.55,16.51,16.53,2113700.0,13.2979,13.322,13.2898,13.3059,2113700.0
2015-05-29 15:50:00,16.53,16.54,16.51,16.52,4181300.0,13.3059,13.314,13.2898,13.2979,4181300.0
2015-06-01 09:30:00,16.58,16.64,16.54,16.55,4865175.0,13.3462,13.3945,13.314,13.322,4865175.0
2015-06-01 09:40:00,16.54,16.56,16.48,16.5,3026707.0,13.314,13.3301,13.2657,13.2818,3026707.0
2015-06-01 09:50:00,16.5,16.53,16.48,16.52,1659252.0,13.2818,13.3059,13.2657,13.2979,1659252.0
2015-06-01 10:00:00,16.52,16.6,16.51,16.56,3370686.0,13.2979,13.3623,13.2898,13.3301,3370686.0
2015-06-01 10:10:00,16.56,16.57,16.47,16.48,2684890.0,13.3301,13.3381,13.2576,13.2657,2684890.0
2015-06-01 10:20:00,16.48,16.53,16.47,16.52,1508264.0,13.2657,13.3059,13.2576,13.2979,1508264.0
2015-06-01 10:30:00,16.51,16.53,16.49,16.53,1669084.0,13.2898,13.3059,13.2737,13.3059,1669084.0
2015-06-01 10:40:00,16.52,16.53,16.48,16.49,1352798.0,13.2979,13.3059,13.2657,13.2737,1352798.0
2015-06-01 10:50:00,16.48,16.54,16.48,16.53,1257107.0,13.2657,13.314,13.2657,13.3059,1257107.0
2015-06-01 11:00:00,16.53,16.57,16.52,16.54,1080303.0,13.3059,13.3381,13.2979,13.314,1080303.0
2015-06-01 11:10:00,16.54,16.55,16.53,16.55,703951.0,13.314,13.322,13.3059,13.322,703951.0
2015-06-01 11:20:00,16.55,16.55,16.51,16.51,595300.0,13.322,13.322,13.2898,13.2898,595300.0
2015-06-01 11:30:00,16.51,16.54,16.51,16.54,1698979.0,13.2898,13.314,13.2898,13.314,1698979.0
2015-06-01 11:40:00,16.53,16.54,16.53,16.53,646664.0,13.3059,13.314,13.3059,13.3059,646664.0
2015-06-01 11:50:00,16.54,16.56,16.53,16.54,1057515.0,13.314,13.3301,13.3059,13.314,1057515.0
2015-06-01 12:00:00,16.54,16.54,16.53,16.53,601337.0,13.314,13.314,13.3059,13.3059,601337.0
2015-06-01 12:10:00,16.54,16.56,16.53,16.56,806487.0,13.314,13.3301,13.3059,13.3301,806487.0
2015-06-01 12:20:00,16.56,16.58,16.55,16.58,885385.0,13.3301,13.3462,13.322,13.3462,885385.0
2015-06-01 12:30:00,16.58,16.58,16.54,16.54,611699.0,13.3462,13.3462,13.314,13.314,611699.0
2015-06-01 12:40:00,16.54,16.55,16.54,16.55,282789.0,13.314,13.322,13.314,13.322,282789.0
2015-06-01 12:50:00,16.55,16.57,16.54,16.57,674924.0,13.322,13.3381,13.314,13.3381,674924.0
2015-06-01 13:00:00,16.56,16.58,16.56,16.56,511291.0,13.3301,13.3462,13.3301,13.3301,511291.0
2015-06-01 13:10:00,16.56,16.58,16.56,16.58,818566.0,13.3301,13.3462,13.3301,13.3462,818566.0
2015-06-01 13:20:00,16.58,16.59,16.57,16.58,985497.0,13.3462,13.3542,13.3381,13.3462,985497.0
2015-06-01 13:30:00,16.58,16.59,16.57,16.59,700253.0,13.3462,13.3542,13.3381,13.3542,700253.0
2015-06-01 13:40:00,16.59,16.6,16.58,16.59,609792.0,13.3542,13.3623,13.3462,13.3542,609792.0
2015-06-01 13:50:00,16.59,16.6,16.57,16.58,895683.0,13.3542,13.3623,13.3381,13.3462,895683.0
2015-06-01 14:00:00,16.59,16.6,16.58,16.58,855305.0,13.3542,13.3623,13.3462,13.3462,855305.0
2015-06-01 14:10:00,16.58,16.59,16.58,16.59,614998.0,13.3462,13.3542,13.3462,13.3542,614998.0
2015-06-01 14:20:00,16.58,16.6,16.58,16.6,579068.0,13.3462,13.3623,13.3462,13.3623,579068.0
2015-06-01 14:30:00,16.59,16.61,16.59,16.6,2889564.0,13.3542,13.3703,13.3542,13.3623,2889564.0
2015-06-01 14:40:00,16.6,16.6,16.57,16.58,1726962.0,13.3623,13.3623,13.3381,13.3462,1726962.0
2015-06-01 14:50:00,16.58,16.6,16.57,16.6,1631964.0,13.3462,13.3623,13.3381,13.3623,1631964.0
2015-06-01 15:00:00,16.6,16.62,16.59,16.61,1745008.0,13.3623,13.3784,13.3542,13.3703,1745008.0
2015-06-01 15:10:00,16.61,16.62,16.58,16.59,1388401.0,13.3703,13.3784,13.3462,13.3542,1388401.0
2015-06-01 15:20:00,16.59,16.59,16.57,16.58,336183.0,13.3542,13.3542,13.3381,13.3462,336183.0
2015-06-01 15:30:00,16.57,16.58,16.53,16.54,1926510.0,13.3381,13.3462,13.3059,13.314,1926510.0
2015-06-01 15:40:00,16.55,16.55,16.54,16.55,1752470.0,13.322,13.322,13.314,13.322,1752470.0
2015-06-01 15:50:00,16.55,16.55,16.53,16.54,3866949.0,13.322,13.322,13.3059,13.314,3866949.0
2015-06-02 09:30:00,16.52,16.57,16.5,16.51,3036051.0,13.2979,13.3381,13.2818,13.2898,3036051.0
2015-06-02 09:40:00,16.51,16.53,16.5,16.51,1538188.0,13.2898,13.3059,13.2818,13.2898,1538188.0
2015-06-02 09:50:00,16.52,16.55,16.5,16.54,1324881.0,13.2979,13.322,13.2818,13.314,1324881.0
2015-06-02 10:00:00,16.53,16.58,16.52,16.58,2390526.0,13.3059,13.3462,13.2979,13.3462,2390526.0
2015-06-02 10:10:00,16.57,16.6,16.57,16.59,2178660.0,13.3381,13.3623,13.3381,13.3542,2178660.0
2015-06-02 10:20:00,16.59,16.61,16.58,16.6,1939532.0,13.3542,13.3703,13.3462,13.3623,1939532.0
2015-06-02 10:30:00,16.59,16.65,16.59,16.64,1067413.0,13.3542,13.4025,13.3542,13.3945,1067413.0
2015-06-02 10:40:00,16.64,16.65,16.62,16.63,757315.0,13.3945,13.4025,13.3784,13.3864,757315.0
2015-06-02 10:50:00,16.64,16.64,16.61,16.61,964220.0,13.3945,13.3945,13.3703,13.3703,964220.0
2015-06-02 11:00:00,16.61,16.64,16.6,16.63,936753.0,13.3703,13.3945,13.3623,13.3864,936753.0
2015-06-02 11:10:00,16.63,16.63,16.58,16.59,1198368.0,13.3864,13.3864,13.3462,13.3542,1198368.0
2015-06-02 11:20:00,16.59,16.62,16.58,16.62,2120979.0,13.3542,13.3784,13.3462,13.3784,2120979.0
2015-06-02 11:30:00,16.62,16.63,16.61,16.63,1841899.0,13.3784,13.3864,13.3703,13.3864,1841899.0
2015-06-02 11:40:00,16.63,16.64,16.62,16.64,548662.0,13.3864,13.3945,13.3784,13.3945,548662.0
2015-06-02 11:50:00,16.64,16.68,16.63,16.68,1160170.0,13.3945,13.4267,13.3864,13.4267,1160170.0
2015-06-02 12:00:00,16.67,16.73,16.66,16.72,3919620.0,13.4186,13.4669,13.4106,13.4589,3919620.0
2015-06-02 12:10:00,16.72,16.73,16.69,16.72,1200704.0,13.4589,13.4669,13.4347,13.4589,1200704.0
2015-06-02 12:20:00,16.72,16.73,16.72,16.73,550458.0,13.4589,13.4669,13.4589,13.4669,550458.0
2015-06-02 12:30:00,16.72,16.74,16.72,16.73,1440451.0,13.4589,13.475,13.4589,13.4669,1440451.0
2015-06-02 12:40:00,16.73,16.75,16.73,16.74,1415454.0,13.4669,13.483,13.4669,13.475,1415454.0
2015-06-02 12:50:00,16.73,16.75,16.73,16.73,974057.0,13.4669,13.483,13.4669,13.4669,974057.0
2015-06-02 13:00:00,16.73,16.75,16.71,16.71,2053796.0,13.4669,13.483,13.4508,13.4508,2053796.0
2015-06-02 13:10:00,16.71,16.74,16.71,16.73,1088366.0,13.4508,13.475,13.4508,13.4669,1088366.0
2015-06-02 13:20:00,16.73,16.75,16.73,16.74,558901.0,13.4669,13.483,13.4669,13.475,558901.0
2015-06-02 13:30:00,16.73,16.74,16.72,16.73,395408.0,13.4669,13.475,13.4589,13.4669,395408.0
2015-06-02 13:40:00,16.73,16.75,16.73,16.73,612954.0,13.4669,13.483,13.4669,13.4669,612954.0
2015-06-02 13:50:00,16.73,16.74,16.73,16.73,711126.0,13.4669,13.475,13.4669,13.4669,711126.0
2015-06-02 14:00:00,16.73,16.75,16.73,16.74,1295882.0,13.4669,13.483,13.4669,13.475,1295882.0
2015-06-02 14:10:00,16.74,16.75,16.73,16.74,1836570.0,13.475,13.483,13.4669,13.475,1836570.0
2015-06-02 14:20:00,16.74,16.76,16.72,16.73,3264857.0,13.475,13.4911,13.4589,13.4669,3264857.0
2015-06-02 14:30:00,16.73,16.74,16.71,16.71,753006.0,13.4669,13.475,13.4508,13.4508,753006.0
2015-06-02 14:40:00,16.71,16.72,16.7,16.7,575154.0,13.4508,13.4589,13.4428,13.4428,575154.0
2015-06-02 14:50:00,16.7,16.72,16.69,16.72,1070407.0,13.4428,13.4589,13.4347,13.4589,1070407.0
2015-06-02 15:00:00,16.71,16.72,16.69,16.71,1620563.0,13.4508,13.4589,13.4347,13.4508,1620563.0
2015-06-02 15:10:00,16.71,16.72,16.7,16.71,613821.0,13.4508,13.4589,13.4428,13.4508,613821.0
2015-06-02 15:20:00,16.71,16.72,16.7,16.71,1311173.0,13.4508,13.4589,13.4428,13.4508,1311173.0
2015-06-02 15:30:00,16.71,16.73,16.71,16.72,1323374.0,13.4508,13.4669,13.4508,13.4589,1323374.0
2015-06-02 15:40:00,16.73,16.73,16.71,16.73,3348003.0,13.4669,13.4669,13.4508,13.4669,3348003.0
2015-06-02 15:50:00,16.73,16.73,16.71,16.71,4498980.0,13.4669,13.4669,13.4508,13.4508,4498980.0
2015-06-03 09:30:00,16.79,16.79,16.74,16.76,2833419.0,13.5551,13.5551,13.5148,13.5309,2833419.0
2015-06-03 09:40:00,16.76,16.82,16.75,16.81,4129341.0,13.5309,13.5793,13.5228,13.5713,4129341.0
2015-06-03 09:50:00,16.82,16.82,16.79,16.81,1542096.0,13.5793,13.5793,13.5551,13.5713,1542096.0
2015-06-03 10:00:00,16.8,16.81,16.76,16.8,1774792.0,13.5632,13.5713,13.5309,13.5632,1774792.0
2015-06-03 10:10:00,16.81,16.84,16.8,16.84,2384864.0,13.5713,13.5955,13.5632,13.5955,2384864.0
2015-06-03 10:20:00,16.84,16.9,16.83,16.9,5564353.0,13.5955,13.6439,13.5874,13.6439,5564353.0
2015-06-03 10:30:00,16.89,16.9,16.89,16.89,1921871.0,13.6359,13.6439,13.6359,13.6359,1921871.0
2015-06-03 10:40:00,16.89,16.9,16.87,16.9,1837418.0,13.6359,13.6439,13.6197,13.6439,1837418.0
2015-06-03 10:50:00,16.89,16.9,16.89,16.9,1430897.0,13.6359,13.6439,13.6359,13.6439,1430897.0
2015-06-03 11:00:00,16.89,16.93,16.89,16.9,3622585.0,13.6359,13.6682,13.6359,13.6439,3622585.0
2015-06-03 11:10:00,16.91,16.93,16.9,16.92,1426875.0,13.652,13.6682,13.6439,13.6601,1426875.0
2015-06-03 11:20:00,16.92,16.93,16.89,16.89,1632766.0,13.6601,13.6682,13.6359,13.6359,1632766.0
2015-06-03 11:30:00,16.9,16.9,16.87,16.88,1326747.0,13.6439,13.6439,13.6197,13.6278,1326747.0
2015-06-03 11:40:00,16.87,16.89,16.85,16.86,2683182.0,13.6197,13.6359,13.6036,13.6116,2683182.0
2015-06-03 11:50:00,16.87,16.89,16.85,16.88,2443823.0,13.6197,13.6359,13.6036,13.6278,2443823.0
2015-06-03 12:00:00,16.88,16.88,16.86,16.87,1836547.0,13.6278,13.6278,13.6116,13.6197,1836547.0
2015-06-03 12:10:00,16.86,16.89,16.86,16.89,1637031.0,13.6116,13.6359,13.6116,13.6359,1637031.0
2015-06-03 12:20:00,16.89,16.9,16.88,16.89,909787.0,13.6359,13.6439,13.6278,13.6359,909787.0
2015-06-03 12:30:00,16.9,16.92,16.89,16.91,2067697.0,13.6439,13.6601,13.6359,13.652,2067697.0
2015-06-03 12:40:00,16.91,16.92,16.9,16.91,1424798.0,13.652,13.6601,13.6439,13.652,1424798.0
2015-06-03 12:50:00,16.91,16.95,16.9,16.95,2053173.0,13.652,13.6843,13.6439,13.6843,2053173.0
2015-06-03 13:00:00,16.94,16.96,16.94,16.96,1079406.0,13.6762,13.6924,13.6762,13.6924,1079406.0
2015-06-03 13:10:00,16.95,16.98,16.95,16.97,1720025.0,13.6843,13.7085,13.6843,13.7004,1720025.0
2015-06-03 13:20:00,16.97,16.98,16.96,16.97,1127415.0,13.7004,13.7085,13.6924,13.7004,1127415.0
2015-06-03 13:30:00,16.97,16.98,16.96,16.98,2409216.0,13.7004,13.7085,13.6924,13.7085,2409216.0
2015-06-03 13:40:00,16.98,17.0,16.95,16.96,4528853.0,13.7085,13.7247,13.6843,13.6924,4528853.0
2015-06-03 13:50:00,16.97,16.98,16.96,16.96,622136.0,13.7004,13.7085,13.6924,13.6924,622136.0
2015-06-03 14:00:00,16.96,17.0,16.96,16.99,2678010.0,13.6924,13.7247,13.6924,13.7166,2678010.0
2015-06-03 14:10:00,16.98,17.0,16.98,16.98,2495692.0,13.7085,13.7247,13.7085,13.7085,2495692.0
2015-06-03 14:20:00,16.98,17.02,16.98,16.99,3765933.0,13.7085,13.7408,13.7085,13.7166,3765933.0
2015-06-03 14:30:00,16.99,16.99,16.96,16.96,1135767.0,13.7166,13.7166,13.6924,13.6924,1135767.0
2015-06-03 14:40:00,16.96,16.98,16.95,16.96,1289287.0,13.6924,13.7085,13.6843,13.6924,1289287.0
2015-06-03 14:50:00,16.96,16.97,16.94,16.95,1523628.0,13.6924,13.7004,13.6762,13.6843,1523628.0
2015-06-03 15:00:00,16.95,16.97,16.94,16.96,1301311.0,13.6843,13.7004,13.6762,13.6924,1301311.0
2015-06-03 15:10:00,16.96,16.97,16.92,16.93,1260590.0,13.6924,13.7004,13.6601,13.6682,1260590.0
2015-06-03 15:20:00,16.94,16.95,16.93,16.95,653746.0,13.6762,13.6843,13.6682,13.6843,653746.0
2015-06-03 15:30:00,16.95,16.97,16.93,16.97,1995109.0,13.6843,13.7004,13.6682,13.7004,1995109.0
2015-06-03 15:40:00,16.97,16.97,16.94,16.95,2773742.0,13.7004,13.7004,13.6762,13.6843,2773742.0
2015-06-03 15:50:00,16.96,16.97,16.94,16.95,5171247.0,13.6924,13.7004,13.6762,13.6843,5171247.0
2015-06-04 09:30:00,16.87,16.92,16.84,16.91,5204839.0,13.6197,13.6601,13.5955,13.652,5204839.0
2015-06-04 09:40:00,16.91,16.97,16.9,16.9,3025059.0,13.652,13.7004,13.6439,13.6439,3025059.0
2015-06-04 09:50:00,16.91,16.97,16.89,16.95,2179116.0,13.652,13.7004,13.6359,13.6843,2179116.0
2015-06-04 10:00:00,16.94,16.97,16.94,16.96,1712698.0,13.6762,13.7004,13.6762,13.6924,1712698.0
2015-06-04 10:10:00,16.96,16.98,16.94,16.95,1343054.0,13.6924,13.7085,13.6762,13.6843,1343054.0
2015-06-04 10:20:00,16.95,16.96,16.9,16.92,1820435.0,13.6843,13.6924,13.6439,13.6601,1820435.0
2015-06-04 10:30:00,16.92,16.93,16.86,16.87,2819833.0,13.6601,13.6682,13.6116,13.6197,2819833.0
2015-06-04 10:40:00,16.86,16.89,16.86,16.86,776501.0,13.6116,13.6359,13.6116,13.6116,776501.0
2015-06-04 10:50:00,16.86,16.88,16.83,16.83,1888078.0,13.6116,13.6278,13.5874,13.5874,1888078.0
2015-06-04 11:00:00,16.83,16.84,16.8,16.83,1673251.0,13.5874,13.5955,13.5632,13.5874,1673251.0
2015-06-04 11:10:00,16.82,16.85,16.82,16.84,1187814.0,13.5793,13.6036,13.5793,13.5955,1187814.0
2015-06-04 11:20:00,16.84,16.89,16.83,16.86,1338112.0,13.5955,13.6359,13.5874,13.6116,1338112.0
2015-06-04 11:30:00,16.87,16.87,16.8,16.81,1054004.0,13.6197,13.6197,13.5632,13.5713,1054004.0
2015-06-04 11:40:00,16.8,16.82,16.78,16.79,1335898.0,13.5632,13.5793,13.5471,13.5551,1335898.0
2015-06-04 11:50:00,16.8,16.82,16.79,16.82,1064799.0,13.5632,13.5793,13.5551,13.5793,1064799.0
2015-06-04 12:00:00,16.81,16.83,16.8,16.82,1023695.0,13.5713,13.5874,13.5632,13.5793,1023695.0
2015-06-04 12:10:00,16.82,16.82,16.8,16.8,545689.0,13.5793,13.5793,13.5632,13.5632,545689.0
2015-06-04 12:20:00,16.8,16.81,16.78,16.79,966828.0,13.5632,13.5713,13.5471,13.5551,966828.0
2015-06-04 12:30:00,16.8,16.83,16.78,16.82,1058712.0,13.5632,13.5874,13.5471,13.5793,1058712.0
2015-06-04 12:40:00,16.82,16.82,16.8,16.81,551355.0,13.5793,13.5793,13.5632,13.5713,551355.0
2015-06-04 12:50:00,16.82,16.82,16.79,16.8,510190.0,13.5793,13.5793,13.5551,13.5632,510190.0
2015-06-04 13:00:00,16.8,16.8,16.75,16.76,1020745.0,13.5632,13.5632,13.5228,13.5309,1020745.0
2015-06-04 13:10:00,16.76,16.78,16.72,16.73,1938861.0,13.5309,13.5471,13.4986,13.5067,1938861.0
2015-06-04 13:20:00,16.74,16.77,16.72,16.75,1249621.0,13.5148,13.539,13.4986,13.5228,1249621.0
2015-06-04 13:30:00,16.76,16.78,16.73,16.77,1413471.0,13.5309,13.5471,13.5067,13.539,1413471.0
2015-06-04 13:40:00,16.78,16.79,16.75,16.75,613746.0,13.5471,13.5551,13.5228,13.5228,613746.0
2015-06-04 13:50:00,16.76,16.77,16.74,16.76,512014.0,13.5309,13.539,13.5148,13.5309,512014.0
2015-06-04 14:00:00,16.76,16.77,16.74,16.76,986166.0,13.5309,13.539,13.5148,13.5309,986166.0
2015-06-04 14:10:00,16.76,16.81,16.75,16.79,905996.0,13.5309,13.5713,13.5228,13.5551,905996.0
2015-06-04 14:20:00,16.79,16.82,16.78,16.78,1502662.0,13.5551,13.5793,13.5471,13.5471,1502662.0
2015-06-04 14:30:00,16.78,16.79,16.75,16.76,470704.0,13.5471,13.5551,13.5228,13.5309,470704.0
2015-06-04 14:40:00,16.76,16.77,16.75,16.76,437497.0,13.5309,13.539,13.5228,13.5309,437497.0
2015-06-04 14:50:00,16.76,16.77,16.75,16.77,583032.0,13.5309,13.539,13.5228,13.539,583032.0
2015-06-04 15:00:00,16.77,16.8,16.76,16.79,1547949.0,13.539,13.5632,13.5309,13.5551,1547949.0
2015-06-04 15:10:00,16.78,16.79,16.76,16.78,1661207.0,13.5471,13.5551,13.5309,13.5471,1661207.0
2015-06-04 15:20:00,16.78,16.79,16.76,16.78,830742.0,13.5471,13.5551,13.5309,13.5471,830742.0
2015-06-04 15:30:00,16.77,16.78,16.76,16.77,1428999.0,13.539,13.5471,13.5309,13.539,1428999.0
2015-06-04 15:40:00,16.77,16.79,16.76,16.79,1428653.0,13.539,13.5551,13.5309,13.5551,1428653.0
2015-06-04 15:50:00,16.79,16.8,16.77,16.8,4608143.0,13.5551,13.5632,13.539,13.5632,4608143.0
2015-06-05 09:30:00,17.04,17.08,16.96,17.02,9713973.0,13.757,13.7893,13.6924,13.7408,9713973.0
2015-06-05 09:40:00,17.02,17.08,16.98,17.07,5576420.0,13.7408,13.7893,13.7085,13.7812,5576420.0
2015-06-05 09:50:00,17.07,17.16,17.07,17.14,7724951.0,13.7812,13.8538,13.7812,13.8377,7724951.0
2015-06-05 10:00:00,17.13,17.25,17.13,17.23,7163485.0,13.8296,13.9265,13.8296,13.9104,7163485.0
2015-06-05 10:10:00,17.24,17.25,17.21,17.25,4441488.0,13.9184,13.9265,13.8942,13.9265,4441488.0
2015-06-05 10:20:00,17.25,17.35,17.24,17.3,8515058.0,13.9265,14.0072,13.9184,13.9669,8515058.0
2015-06-05 10:30:00,17.3,17.33,17.26,17.33,5356128.0,13.9669,13.9911,13.9346,13.9911,5356128.0
2015-06-05 10:40:00,17.33,17.35,17.28,17.29,5646452.0,13.9911,14.0072,13.9507,13.9588,5646452.0
2015-06-05 10:50:00,17.29,17.3,17.19,17.21,3836433.0,13.9588,13.9669,13.8781,13.8942,3836433.0
2015-06-05 11:00:00,17.21,17.29,17.21,17.23,2964804.0,13.8942,13.9588,13.8942,13.9104,2964804.0
2015-06-05 11:10:00,17.23,17.23,17.17,17.18,2655490.0,13.9104,13.9104,13.8619,13.87,2655490.0
2015-06-05 11:20:00,17.18,17.22,17.17,17.21,2299553.0,13.87,13.9023,13.8619,13.8942,2299553.0
2015-06-05 11:30:00,17.21,17.22,17.16,17.2,2578493.0,13.8942,13.9023,13.8538,13.8861,2578493.0
2015-06-05 11:40:00,17.2,17.21,17.16,17.19,1763892.0,13.8861,13.8942,13.8538,13.8781,1763892.0
2015-06-05 11:50:00,17.19,17.19,17.15,17.16,2357439.0,13.8781,13.8781,13.8458,13.8538,2357439.0
2015-06-05 12:00:00,17.16,17.17,17.12,17.13,1961483.0,13.8538,13.8619,13.8215,13.8296,1961483.0
2015-06-05 12:10:00,17.13,17.15,17.12,17.13,1155540.0,13.8296,13.8458,13.8215,13.8296,1155540.0
2015-06-05 12:20:00,17.13,17.14,17.08,17.09,2330026.0,13.8296,13.8377,13.7893,13.7973,2330026.0
2015-06-05 12:30:00,17.09,17.13,17.07,17.11,1171962.0,13.7973,13.8296,13.7812,13.8135,1171962.0
2015-06-05 12:40:00,17.11,17.19,17.09,17.19,1803521.0,13.8135,13.8781,13.7973,13.8781,1803521.0
2015-06-05 12:50:00,17.19,17.2,17.17,17.2,1036793.0,13.8781,13.8861,13.8619,13.8861,1036793.0
2015-06-05 13:00:00,17.2,17.24,17.19,17.24,2351545.0,13.8861,13.9184,13.8781,13.9184,2351545.0
2015-06-05 13:10:00,17.24,17.25,17.23,17.25,1798631.0,13.9184,13.9265,13.9104,13.9265,1798631.0
2015-06-05 13:20:00,17.25,17.27,17.19,17.2,3135423.0,13.9265,13.9426,13.8781,13.8861,3135423.0
2015-06-05 13:30:00,17.2,17.23,17.19,17.21,1294226.0,13.8861,13.9104,13.8781,13.8942,1294226.0
2015-06-05 13:40:00,17.21,17.21,17.16,17.16,916361.0,13.8942,13.8942,13.8538,13.8538,916361.0
2015-06-05 13:50:00,17.16,17.2,17.16,17.2,956634.0,13.8538,13.8861,13.8538,13.8861,956634.0
2015-06-05 14:00:00,17.2,17.2,17.18,17.2,774430.0,13.8861,13.8861,13.87,13.8861,774430.0
2015-06-05 14:10:00,17.2,17.22,17.19,17.21,941859.0,13.8861,13.9023,13.8781,13.8942,941859.0
2015-06-05 14:20:00,17.21,17.21,17.19,17.2,943408.0,13.8942,13.8942,13.8781,13.8861,943408.0
2015-06-05 14:30:00,17.21,17.22,17.2,17.21,711284.0,13.8942,13.9023,13.8861,13.8942,711284.0
2015-06-05 14:40:00,17.2,17.21,17.18,17.19,544815.0,13.8861,13.8942,13.87,13.8781,544815.0
2015-06-05 14:50:00,17.19,17.22,17.18,17.2,1369354.0,13.8781,13.9023,13.87,13.8861,1369354.0
2015-06-05 15:00:00,17.2,17.22,17.18,17.2,1141093.0,13.8861,13.9023,13.87,13.8861,1141093.0
2015-06-05 15:10:00,17.2,17.2,17.17,17.18,1009207.0,13.8861,13.8861,13.8619,13.87,1009207.0
2015-06-05 15:20:00,17.17,17.18,17.15,17.15,1181443.0,13.8619,13.87,13.8458,13.8458,1181443.0
2015-06-05 15:30:00,17.15,17.17,17.14,17.15,1982632.0,13.8458,13.8619,13.8377,13.8458,1982632.0
2015-06-05 15:40:00,17.15,17.16,17.14,17.16,1800401.0,13.8458,13.8538,13.8377,13.8538,1800401.0
2015-06-05 15:50:00,17.16,17.19,17.15,17.18,5674261.0,13.8538,13.8781,13.8458,13.87,5674261.0
2015-06-08 09:30:00,17.27,17.33,17.18,17.28,5453214.0,13.9426,13.9911,13.87,13.9507,5453214.0
2015-06-08 09:40:00,17.29,17.31,17.22,17.25,2235925.0,13.9588,13.9749,13.9023,13.9265,2235925.0
2015-06-08 09:50:00,17.26,17.27,17.15,17.16,3977282.0,13.9346,13.9426,13.8458,13.8538,3977282.0
2015-06-08 10:00:00,17.16,17.16,17.1,17.1,2276305.0,13.8538,13.8538,13.8054,13.8054,2276305.0
2015-06-08 10:10:00,17.1,17.12,17.08,17.11,1882311.0,13.8054,13.8215,13.7893,13.8135,1882311.0
2015-06-08 10:20:00,17.11,17.17,17.1,17.16,1519922.0,13.8135,13.8619,13.8054,13.8538,1519922.0
2015-06-08 10:30:00,17.16,17.19,17.14,17.16,1789231.0,13.8538,13.8781,13.8377,13.8538,1789231.0
2015-06-08 10:40:00,17.16,17.18,17.15,17.16,1287644.0,13.8538,13.87,13.8458,13.8538,1287644.0
2015-06-08 10:50:00,17.15,17.16,17.13,17.13,929718.0,13.8458,13.8538,13.8296,13.8296,929718.0
2015-06-08 11:00:00,17.13,17.15,17.11,17.14,1134286.0,13.8296,13.8458,13.8135,13.8377,1134286.0
2015-06-08 11:10:00,17.14,17.14,17.1,17.11,631489.0,13.8377,13.8377,13.8054,13.8135,631489.0
2015-06-08 11:20:00,17.12,17.16,17.12,17.12,1471001.0,13.8215,13.8538,13.8215,13.8215,1471001.0
2015-06-08 11:30:00,17.12,17.14,17.1,17.14,1085760.0,13.8215,13.8377,13.8054,13.8377,1085760.0
2015-06-08 11:40:00,17.14,17.15,17.11,17.14,820688.0,13.8377,13.8458,13.8135,13.8377,820688.0
2015-06-08 11:50:00,17.14,17.15,17.12,17.14,456110.0,13.8377,13.8458,13.8215,13.8377,456110.0
2015-06-08 12:00:00,17.14,17.14,17.13,17.14,352119.0,13.8377,13.8377,13.8296,13.8377,352119.0
2015-06-08 12:10:00,17.13,17.14,17.12,17.13,282273.0,13.8296,13.8377,13.8215,13.8296,282273.0
2015-06-08 12:20:00,17.13,17.15,17.12,17.13,474050.0,13.8296,13.8458,13.8215,13.8296,474050.0
2015-06-08 12:30:00,17.12,17.13,17.12,17.12,460113.0,13.8215,13.8296,13.8215,13.8215,460113.0
2015-06-08 12:40:00,17.12,17.13,17.11,17.12,602042.0,13.8215,13.8296,13.8135,13.8215,602042.0
2015-06-08 12:50:00,17.12,17.12,17.09,17.11,1014851.0,13.8215,13.8215,13.7973,13.8135,1014851.0
2015-06-08 13:00:00,17.12,17.12,17.09,17.09,725900.0,13.8215,13.8215,13.7973,13.7973,725900.0
2015-06-08 13:10:00,17.09,17.11,17.09,17.11,764414.0,13.7973,13.8135,13.7973,13.8135,764414.0
2015-06-08 13:20:00,17.11,17.12,17.1,17.11,892777.0,13.8135,13.8215,13.8054,13.8135,892777.0
2015-06-08 13:30:00,17.11,17.11,17.08,17.08,900067.0,13.8135,13.8135,13.7893,13.7893,900067.0
2015-06-08 13:40:00,17.08,17.09,17.07,17.07,779426.0,13.7893,13.7973,13.7812,13.7812,779426.0
2015-06-08 13:50:00,17.07,17.11,17.07,17.09,1089017.0,13.7812,13.8135,13.7812,13.7973,1089017.0
2015-06-08 14:00:00,17.09,17.09,17.06,17.07,1052556.0,13.7973,13.7973,13.7731,13.7812,1052556.0
2015-06-08 14:10:00,17.07,17.07,17.05,17.07,901422.0,13.7812,13.7812,13.765,13.7812,901422.0
2015-06-08 14:20:00,17.07,17.09,17.06,17.09,812833.0,13.7812,13.7973,13.7731,13.7973,812833.0
2015-06-08 14:30:00,17.09,17.12,17.08,17.11,1121480.0,13.7973,13.8215,13.7893,13.8135,1121480.0
2015-06-08 14:40:00,17.11,17.12,17.1,17.12,1018868.0,13.8135,13.8215,13.8054,13.8215,1018868.0
2015-06-08 14:50:00,17.12,17.14,17.11,17.13,1538947.0,13.8215,13.8377,13.8135,13.8296,1538947.0
2015-06-08 15:00:00,17.13,17.15,17.12,17.15,760748.0,13.8296,13.8458,13.8215,13.8458,760748.0
2015-06-08 15:10:00,17.15,17.15,17.14,17.15,997594.0,13.8458,13.8458,13.8377,13.8458,997594.0
2015-06-08 15:20:00,17.15,17.15,17.14,17.15,1747898.0,13.8458,13.8458,13.8377,13.8458,1747898.0
2015-06-08 15:30:00,17.15,17.15,17.1,17.1,1470938.0,13.8458,13.8458,13.8054,13.8054,1470938.0
2015-06-08 15:40:00,17.1,17.11,17.06,17.08,2452242.0,13.8054,13.8135,13.7731,13.7893,2452242.0
2015-06-08 15:50:00,17.08,17.09,17.05,17.07,5190052.0,13.7893,13.7973,13.765,13.7812,5190052.0
2015-06-09 09:30:00,17.05,17.12,17.03,17.07,4140065.0,13.765,13.8215,13.7489,13.7812,4140065.0
2015-06-09 09:40:00,17.07,17.11,17.0,17.02,3962404.0,13.7812,13.8135,13.7247,13.7408,3962404.0
2015-06-09 09:50:00,17.03,17.06,17.01,17.05,2135274.0,13.7489,13.7731,13.7327,13.765,2135274.0
2015-06-09 10:00:00,17.05,17.11,17.03,17.11,2475691.0,13.765,13.8135,13.7489,13.8135,2475691.0
2015-06-09 10:10:00,17.1,17.13,17.1,17.1,1499262.0,13.8054,13.8296,13.8054,13.8054,1499262.0
2015-06-09 10:20:00,17.11,17.13,17.07,17.08,1736096.0,13.8135,13.8296,13.7812,13.7893,1736096.0
2015-06-09 10:30:00,17.08,17.12,17.06,17.12,2025424.0,13.7893,13.8215,13.7731,13.8215,2025424.0
2015-06-09 10:40:00,17.12,17.16,17.12,17.15,1689517.0,13.8215,13.8538,13.8215,13.8458,1689517.0
2015-06-09 10:50:00,17.16,17.23,17.15,17.22,3612279.0,13.8538,13.9104,13.8458,13.9023,3612279.0
2015-06-09 11:00:00,17.22,17.23,17.2,17.21,1816574.0,13.9023,13.9104,13.8861,13.8942,1816574.0
2015-06-09 11:10:00,17.21,17.23,17.2,17.23,1348235.0,13.8942,13.9104,13.8861,13.9104,1348235.0
2015-06-09 11:20:00,17.23,17.24,17.22,17.24,1146603.0,13.9104,13.9184,13.9023,13.9184,1146603.0
2015-06-09 11:30:00,17.23,17.28,17.23,17.27,2074619.0,13.9104,13.9507,13.9104,13.9426,2074619.0
2015-06-09 11:40:00,17.27,17.29,17.26,17.28,1420186.0,13.9426,13.9588,13.9346,13.9507,1420186.0
2015-06-09 11:50:00,17.28,17.28,17.24,17.27,2576143.0,13.9507,13.9507,13.9184,13.9426,2576143.0
2015-06-09 12:00:00,17.26,17.29,17.25,17.29,1121374.0,13.9346,13.9588,13.9265,13.9588,1121374.0
2015-06-09 12:10:00,17.29,17.3,17.28,17.29,1951887.0,13.9588,13.9669,13.9507,13.9588,1951887.0
2015-06-09 12:20:00,17.29,17.29,17.27,17.27,954361.0,13.9588,13.9588,13.9426,13.9426,954361.0
2015-06-09 12:30:00,17.28,17.29,17.27,17.27,903263.0,13.9507,13.9588,13.9426,13.9426,903263.0
2015-06-09 12:40:00,17.27,17.3,17.27,17.3,1007474.0,13.9426,13.9669,13.9426,13.9669,1007474.0
2015-06-09 12:50:00,17.3,17.31,17.28,17.29,1499431.0,13.9669,13.9749,13.9507,13.9588,1499431.0
2015-06-09 13:00:00,17.29,17.33,17.28,17.3,2226352.0,13.9588,13.9911,13.9507,13.9669,2226352.0
2015-06-09 13:10:00,17.3,17.32,17.3,17.31,662907.0,13.9669,13.983,13.9669,13.9749,662907.0
2015-06-09 13:20:00,17.32,17.34,17.31,17.34,1408748.0,13.983,13.9992,13.9749,13.9992,1408748.0
2015-06-09 13:30:00,17.34,17.35,17.31,17.34,3144016.0,13.9992,14.0072,13.9749,13.9992,3144016.0
2015-06-09 13:40:00,17.33,17.35,17.31,17.31,1504323.0,13.9911,14.0072,13.9749,13.9749,1504323.0
2015-06-09 13:50:00,17.32,17.33,17.3,17.32,1102606.0,13.983,13.9911,13.9669,13.983,1102606.0
2015-06-09 14:00:00,17.32,17.33,17.3,17.32,1010526.0,13.983,13.9911,13.9669,13.983,1010526.0
2015-06-09 14:10:00,17.32,17.34,17.3,17.31,1462266.0,13.983,13.9992,13.9669,13.9749,1462266.0
2015-06-09 14:20:00,17.3,17.32,17.3,17.31,723517.0,13.9669,13.983,13.9669,13.9749,723517.0
2015-06-09 14:30:00,17.32,17.33,17.31,17.33,491470.0,13.983,13.9911,13.9749,13.9911,491470.0
2015-06-09 14:40:00,17.32,17.34,17.32,17.33,848160.0,13.983,13.9992,13.983,13.9911,848160.0
2015-06-09 14:50:00,17.33,17.34,17.3,17.33,2102725.0,13.9911,13.9992,13.9669,13.9911,2102725.0
2015-06-09 15:00:00,17.32,17.34,17.29,17.29,3200075.0,13.983,13.9992,13.9588,13.9588,3200075.0
2015-06-09 15:10:00,17.3,17.31,17.28,17.3,2245520.0,13.9669,13.9749,13.9507,13.9669,2245520.0
2015-06-09 15:20:00,17.3,17.3,17.26,17.28,1999030.0,13.9669,13.9669,13.9346,13.9507,1999030.0
2015-06-09 15:30:00,17.28,17.29,17.27,17.28,1455692.0,13.9507,13.9588,13.9426,13.9507,1455692.0
2015-06-09 15:40:00,17.28,17.29,17.27,17.28,2073546.0,13.9507,13.9588,13.9426,13.9507,2073546.0
2015-06-09 15:50:00,17.29,17.31,17.28,17.29,4048101.0,13.9588,13.9749,13.9507,13.9588,4048101.0
2015-06-10 09:30:00,17.39,17.45,17.36,17.44,5658714.0,14.0395,14.088,14.0153,14.0799,5658714.0
2015-06-10 09:40:00,17.45,17.48,17.4,17.45,3363101.0,14.088,14.1122,14.0476,14.088,3363101.0
2015-06-10 09:50:00,17.45,17.46,17.44,17.44,1609281.0,14.088,14.096,14.0799,14.0799,1609281.0
2015-06-10 10:00:00,17.45,17.47,17.43,17.47,1838878.0,14.088,14.1041,14.0718,14.1041,1838878.0
2015-06-10 10:10:00,17.46,17.52,17.46,17.51,5152688.0,14.096,14.1445,14.096,14.1364,5152688.0
2015-06-10 10:20:00,17.5,17.52,17.48,17.52,5079676.0,14.1283,14.1445,14.1122,14.1445,5079676.0
2015-06-10 10:30:00,17.52,17.54,17.5,17.52,4062006.0,14.1445,14.1606,14.1283,14.1445,4062006.0
2015-06-10 10:40:00,17.53,17.56,17.49,17.56,2982070.0,14.1526,14.1768,14.1203,14.1768,2982070.0
2015-06-10 10:50:00,17.55,17.56,17.52,17.55,2545321.0,14.1687,14.1768,14.1445,14.1687,2545321.0
2015-06-10 11:00:00,17.55,17.56,17.52,17.53,1727520.0,14.1687,14.1768,14.1445,14.1526,1727520.0
2015-06-10 11:10:00,17.52,17.62,17.52,17.58,5828785.0,14.1445,14.2252,14.1445,14.1929,5828785.0
2015-06-10 11:20:00,17.58,17.59,17.56,17.57,2009233.0,14.1929,14.201,14.1768,14.1848,2009233.0
2015-06-10 11:30:00,17.57,17.6,17.56,17.6,3226969.0,14.1848,14.2091,14.1768,14.2091,3226969.0
2015-06-10 11:40:00,17.6,17.61,17.59,17.59,2161677.0,14.2091,14.2171,14.201,14.201,2161677.0
2015-06-10 11:50:00,17.6,17.61,17.58,17.6,1223935.0,14.2091,14.2171,14.1929,14.2091,1223935.0
2015-06-10 12:00:00,17.59,17.6,17.57,17.59,1846890.0,14.201,14.2091,14.1848,14.201,1846890.0
2015-06-10 12:10:00,17.59,17.6,17.58,17.59,1016920.0,14.201,14.2091,14.1929,14.201,1016920.0
2015-06-10 12:20:00,17.6,17.6,17.58,17.59,1022134.0,14.2091,14.2091,14.1929,14.201,1022134.0
2015-06-10 12:30:00,17.59,17.6,17.58,17.58,862799.0,14.201,14.2091,14.1929,14.1929,862799.0
2015-06-10 12:40:00,17.58,17.6,17.57,17.6,734424.0,14.1929,14.2091,14.1848,14.2091,734424.0
2015-06-10 12:50:00,17.59,17.6,17.58,17.58,553014.0,14.201,14.2091,14.1929,14.1929,553014.0
2015-06-10 13:00:00,17.59,17.6,17.58,17.6,690275.0,14.201,14.2091,14.1929,14.2091,690275.0
2015-06-10 13:10:00,17.6,17.6,17.57,17.57,1006294.0,14.2091,14.2091,14.1848,14.1848,1006294.0
2015-06-10 13:20:00,17.57,17.58,17.56,17.56,1518291.0,14.1848,14.1929,14.1768,14.1768,1518291.0
2015-06-10 13:30:00,17.56,17.57,17.55,17.56,1187787.0,14.1768,14.1848,14.1687,14.1768,1187787.0
2015-06-10 13:40:00,17.56,17.57,17.51,17.54,2059567.0,14.1768,14.1848,14.1364,14.1606,2059567.0
2015-06-10 13:50:00,17.54,17.55,17.53,17.55,627607.0,14.1606,14.1687,14.1526,14.1687,627607.0
2015-06-10 14:00:00,17.55,17.56,17.54,17.55,1222370.0,14.1687,14.1768,14.1606,14.1687,1222370.0
2015-06-10 14:10:00,17.55,17.56,17.54,17.55,753593.0,14.1687,14.1768,14.1606,14.1687,753593.0
2015-06-10 14:20:00,17.56,17.58,17.55,17.58,2470861.0,14.1768,14.1929,14.1687,14.1929,2470861.0
2015-06-10 14:30:00,17.57,17.58,17.55,17.55,995957.0,14.1848,14.1929,14.1687,14.1687,995957.0
2015-06-10 14:40:00,17.55,17.57,17.55,17.57,634300.0,14.1687,14.1848,14.1687,14.1848,634300.0
2015-06-10 14:50:00,17.57,17.58,17.56,17.57,663821.0,14.1848,14.1929,14.1768,14.1848,663821.0
2015-06-10 15:00:00,17.57,17.58,17.56,17.58,831249.0,14.1848,14.1929,14.1768,14.1929,831249.0
2015-06-10 15:10:00,17.58,17.58,17.56,17.57,1178186.0,14.1929,14.1929,14.1768,14.1848,1178186.0
2015-06-10 15:20:00,17.57,17.59,17.56,17.59,1726854.0,14.1848,14.201,14.1768,14.201,1726854.0
2015-06-10 15:30:00,17.59,17.59,17.56,17.57,2194955.0,14.201,14.201,14.1768,14.1848,2194955.0
2015-06-10 15:40:00,17.57,17.59,17.57,17.57,3487027.0,14.1848,14.201,14.1848,14.1848,3487027.0
2015-06-10 15:50:00,17.57,17.59,17.57,17.58,6127518.0,14.1848,14.201,14.1848,14.1929,6127518.0
2015-06-11 09:30:00,17.62,17.68,17.59,17.64,6983513.0,14.2252,14.2737,14.201,14.2414,6983513.0
2015-06-11 09:40:00,17.64,17.66,17.57,17.61,4296822.0,14.2414,14.2575,14.1848,14.2171,4296822.0
2015-06-11 09:50:00,17.61,17.66,17.6,17.64,3246755.0,14.2171,14.2575,14.2091,14.2414,3246755.0
2015-06-11 10:00:00,17.64,17.65,17.6,17.61,2283822.0,14.2414,14.2494,14.2091,14.2171,2283822.0
2015-06-11 10:10:00,17.61,17.64,17.59,17.61,2227099.0,14.2171,14.2414,14.201,14.2171,2227099.0
2015-06-11 10:20:00,17.61,17.61,17.58,17.59,1549362.0,14.2171,14.2171,14.1929,14.201,1549362.0
2015-06-11 10:30:00,17.59,17.6,17.5,17.51,4324947.0,14.201,14.2091,14.1283,14.1364,4324947.0
2015-06-11 10:40:00,17.51,17.56,17.51,17.52,2302935.0,14.1364,14.1768,14.1364,14.1445,2302935.0
2015-06-11 10:50:00,17.52,17.53,17.47,17.47,3126096.0,14.1445,14.1526,14.1041,14.1041,3126096.0
2015-06-11 11:00:00,17.47,17.5,17.44,17.5,5199737.0,14.1041,14.1283,14.0799,14.1283,5199737.0
2015-06-11 11:10:00,17.49,17.53,17.47,17.48,2995829.0,14.1203,14.1526,14.1041,14.1122,2995829.0
2015-06-11 11:20:00,17.48,17.49,17.44,17.49,1800440.0,14.1122,14.1203,14.0799,14.1203,1800440.0
2015-06-11 11:30:00,17.48,17.55,17.48,17.55,1954643.0,14.1122,14.1687,14.1122,14.1687,1954643.0
2015-06-11 11:40:00,17.55,17.55,17.51,17.52,903825.0,14.1687,14.1687,14.1364,14.1445,903825.0
2015-06-11 11:50:00,17.52,17.53,17.48,17.5,1191396.0,14.1445,14.1526,14.1122,14.1283,1191396.0
2015-06-11 12:00:00,17.5,17.54,17.49,17.53,807871.0,14.1283,14.1606,14.1203,14.1526,807871.0
2015-06-11 12:10:00,17.53,17.55,17.51,17.54,660227.0,14.1526,14.1687,14.1364,14.1606,660227.0
2015-06-11 12:20:00,17.54,17.56,17.51,17.55,1215732.0,14.1606,14.1768,14.1364,14.1687,1215732.0
2015-06-11 12:30:00,17.56,17.57,17.53,17.54,648974.0,14.1768,14.1848,14.1526,14.1606,648974.0
2015-06-11 12:40:00,17.53,17.56,17.53,17.54,734409.0,14.1526,14.1768,14.1526,14.1606,734409.0
2015-06-11 12:50:00,17.54,17.55,17.51,17.53,1177880.0,14.1606,14.1687,14.1364,14.1526,1177880.0
2015-06-11 13:00:00,17.53,17.53,17.49,17.52,1055399.0,14.1526,14.1526,14.1203,14.1445,1055399.0
2015-06-11 13:10:00,17.51,17.52,17.49,17.51,498750.0,14.1364,14.1445,14.1203,14.1364,498750.0
2015-06-11 13:20:00,17.51,17.53,17.5,17.52,739373.0,14.1364,14.1526,14.1283,14.1445,739373.0
2015-06-11 13:30:00,17.52,17.54,17.51,17.54,524331.0,14.1445,14.1606,14.1364,14.1606,524331.0
2015-06-11 13:40:00,17.54,17.56,17.52,17.55,872712.0,14.1606,14.1768,14.1445,14.1687,872712.0
2015-06-11 13:50:00,17.56,17.57,17.54,17.56,1433713.0,14.1768,14.1848,14.1606,14.1768,1433713.0
2015-06-11 14:00:00,17.55,17.56,17.54,17.55,729817.0,14.1687,14.1768,14.1606,14.1687,729817.0
2015-06-11 14:10:00,17.56,17.56,17.51,17.52,893980.0,14.1768,14.1768,14.1364,14.1445,893980.0
2015-06-11 14:20:00,17.52,17.55,17.52,17.55,577692.0,14.1445,14.1687,14.1445,14.1687,577692.0
2015-06-11 14:30:00,17.55,17.55,17.53,17.53,693526.0,14.1687,14.1687,14.1526,14.1526,693526.0
2015-06-11 14:40:00,17.54,17.54,17.52,17.53,471745.0,14.1606,14.1606,14.1445,14.1526,471745.0
2015-06-11 14:50:00,17.53,17.54,17.5,17.53,1056489.0,14.1526,14.1606,14.1283,14.1526,1056489.0
2015-06-11 15:00:00,17.53,17.54,17.52,17.54,678135.0,14.1526,14.1606,14.1445,14.1606,678135.0
2015-06-11 15:10:00,17.54,17.54,17.52,17.52,1159835.0,14.1606,14.1606,14.1445,14.1445,1159835.0
2015-06-11 15:20:00,17.53,17.53,17.49,17.51,1518492.0,14.1526,14.1526,14.1203,14.1364,1518492.0
2015-06-11 15:30:00,17.51,17.52,17.47,17.48,2454951.0,14.1364,14.1445,14.1041,14.1122,2454951.0
2015-06-11 15:40:00,17.48,17.5,17.47,17.5,2202288.0,14.1122,14.1283,14.1041,14.1283,2202288.0
2015-06-11 15:50:00,17.5,17.5,17.47,17.5,3613489.0,14.1283,14.1283,14.1041,14.1283,3613489.0
2015-06-12 09:30:00,17.45,17.58,17.44,17.51,4254636.0,14.088,14.1929,14.0799,14.1364,4254636.0
2015-06-12 09:40:00,17.51,17.54,17.46,17.47,2814651.0,14.1364,14.1606,14.096,14.1041,2814651.0
2015-06-12 09:50:00,17.47,17.5,17.45,17.47,1465566.0,14.1041,14.1283,14.088,14.1041,1465566.0
2015-06-12 10:00:00,17.47,17.51,17.44,17.51,1798563.0,14.1041,14.1364,14.0799,14.1364,1798563.0
2015-06-12 10:10:00,17.5,17.51,17.44,17.45,1789380.0,14.1283,14.1364,14.0799,14.088,1789380.0
2015-06-12 10:20:00,17.45,17.45,17.42,17.43,1676092.0,14.088,14.088,14.0637,14.0718,1676092.0
2015-06-12 10:30:00,17.43,17.44,17.37,17.38,2024282.0,14.0718,14.0799,14.0234,14.0315,2024282.0
2015-06-12 10:40:00,17.38,17.4,17.36,17.38,1801697.0,14.0315,14.0476,14.0153,14.0315,1801697.0
2015-06-12 10:50:00,17.37,17.4,17.37,17.37,1263603.0,14.0234,14.0476,14.0234,14.0234,1263603.0
2015-06-12 11:00:00,17.37,17.4,17.37,17.39,1014453.0,14.0234,14.0476,14.0234,14.0395,1014453.0
2015-06-12 11:10:00,17.39,17.44,17.38,17.44,1949527.0,14.0395,14.0799,14.0315,14.0799,1949527.0
2015-06-12 11:20:00,17.44,17.49,17.43,17.48,2012301.0,14.0799,14.1203,14.0718,14.1122,2012301.0
2015-06-12 11:30:00,17.48,17.49,17.45,17.45,1534958.0,14.1122,14.1203,14.088,14.088,1534958.0
2015-06-12 11:40:00,17.45,17.46,17.41,17.43,1035760.0,14.088,14.096,14.0557,14.0718,1035760.0
2015-06-12 11:50:00,17.43,17.44,17.41,17.41,663047.0,14.0718,14.0799,14.0557,14.0557,663047.0
2015-06-12 12:00:00,17.41,17.42,17.41,17.41,525094.0,14.0557,14.0637,14.0557,14.0557,525094.0
2015-06-12 12:10:00,17.41,17.42,17.4,17.4,666887.0,14.0557,14.0637,14.0476,14.0476,666887.0
2015-06-12 12:20:00,17.4,17.45,17.4,17.45,1008330.0,14.0476,14.088,14.0476,14.088,1008330.0
2015-06-12 12:30:00,17.45,17.45,17.42,17.44,766477.0,14.088,14.088,14.0637,14.0799,766477.0
2015-06-12 12:40:00,17.43,17.44,17.42,17.43,615477.0,14.0718,14.0799,14.0637,14.0718,615477.0
2015-06-12 12:50:00,17.43,17.44,17.42,17.42,1028463.0,14.0718,14.0799,14.0637,14.0637,1028463.0
2015-06-12 13:00:00,17.43,17.43,17.42,17.42,315158.0,14.0718,14.0718,14.0637,14.0637,315158.0
2015-06-12 13:10:00,17.42,17.44,17.42,17.44,401261.0,14.0637,14.0799,14.0637,14.0799,401261.0
2015-06-12 13:20:00,17.44,17.45,17.43,17.45,657651.0,14.0799,14.088,14.0718,14.088,657651.0
2015-06-12 13:30:00,17.45,17.47,17.44,17.46,533461.0,14.088,14.1041,14.0799,14.096,533461.0
2015-06-12 13:40:00,17.46,17.47,17.43,17.44,765775.0,14.096,14.1041,14.0718,14.0799,765775.0
2015-06-12 13:50:00,17.44,17.47,17.43,17.47,558115.0,14.0799,14.1041,14.0718,14.1041,558115.0
2015-06-12 14:00:00,17.47,17.47,17.45,17.45,511076.0,14.1041,14.1041,14.088,14.088,511076.0
2015-06-12 14:10:00,17.45,17.46,17.45,17.46,225042.0,14.088,14.096,14.088,14.096,225042.0
2015-06-12 14:20:00,17.46,17.46,17.44,17.44,383118.0,14.096,14.096,14.0799,14.0799,383118.0
2015-06-12 14:30:00,17.45,17.45,17.43,17.45,767217.0,14.088,14.088,14.0718,14.088,767217.0
2015-06-12 14:40:00,17.45,17.45,17.44,17.44,377588.0,14.088,14.088,14.0799,14.0799,377588.0
2015-06-12 14:50:00,17.45,17.45,17.43,17.43,575958.0,14.088,14.088,14.0718,14.0718,575958.0
2015-06-12 15:00:00,17.43,17.44,17.42,17.44,909823.0,14.0718,14.0799,14.0637,14.0799,909823.0
2015-06-12 15:10:00,17.44,17.46,17.43,17.46,796667.0,14.0799,14.096,14.0718,14.096,796667.0
2015-06-12 15:20:00,17.46,17.47,17.45,17.47,844054.0,14.096,14.1041,14.088,14.1041,844054.0
2015-06-12 15:30:00,17.46,17.48,17.46,17.47,1600801.0,14.096,14.1122,14.096,14.1041,1600801.0
2015-06-12 15:40:00,17.46,17.48,17.46,17.48,1484252.0,14.096,14.1122,14.096,14.1122,1484252.0
2015-06-12 15:50:00,17.48,17.5,17.47,17.5,3739036.0,14.1122,14.1283,14.1041,14.1283,3739036.0
2015-06-15 09:30:00,17.33,17.35,17.25,17.33,5988338.0,13.9911,14.0072,13.9265,13.9911,5988338.0
2015-06-15 09:40:00,17.32,17.36,17.28,17.3,2903104.0,13.983,14.0153,13.9507,13.9669,2903104.0
2015-06-15 09:50:00,17.29,17.36,17.28,17.33,2303788.0,13.9588,14.0153,13.9507,13.9911,2303788.0
2015-06-15 10:00:00,17.34,17.4,17.31,17.33,1998084.0,13.9992,14.0476,13.9749,13.9911,1998084.0
2015-06-15 10:10:00,17.32,17.37,17.31,17.35,1903376.0,13.983,14.0234,13.9749,14.0072,1903376.0
2015-06-15 10:20:00,17.34,17.39,17.34,17.38,1503203.0,13.9992,14.0395,13.9992,14.0315,1503203.0
2015-06-15 10:30:00,17.38,17.4,17.36,17.38,1328302.0,14.0315,14.0476,14.0153,14.0315,1328302.0
2015-06-15 10:40:00,17.38,17.4,17.37,17.37,1331683.0,14.0315,14.0476,14.0234,14.0234,1331683.0
2015-06-15 10:50:00,17.37,17.4,17.36,17.39,824340.0,14.0234,14.0476,14.0153,14.0395,824340.0
2015-06-15 11:00:00,17.4,17.42,17.39,17.42,2296502.0,14.0476,14.0637,14.0395,14.0637,2296502.0
2015-06-15 11:10:00,17.41,17.46,17.41,17.45,1104316.0,14.0557,14.096,14.0557,14.088,1104316.0
2015-06-15 11:20:00,17.46,17.46,17.4,17.41,1324887.0,14.096,14.096,14.0476,14.0557,1324887.0
2015-06-15 11:30:00,17.41,17.47,17.4,17.47,1361022.0,14.0557,14.1041,14.0476,14.1041,1361022.0
2015-06-15 11:40:00,17.47,17.49,17.46,17.49,928882.0,14.1041,14.1203,14.096,14.1203,928882.0
2015-06-15 11:50:00,17.49,17.49,17.45,17.47,1207378.0,14.1203,14.1203,14.088,14.1041,1207378.0
2015-06-15 12:00:00,17.46,17.47,17.41,17.41,2028971.0,14.096,14.1041,14.0557,14.0557,2028971.0
2015-06-15 12:10:00,17.41,17.43,17.4,17.43,821882.0,14.0557,14.0718,14.0476,14.0718,821882.0
2015-06-15 12:20:00,17.43,17.44,17.41,17.43,1182469.0,14.0718,14.0799,14.0557,14.0718,1182469.0
2015-06-15 12:30:00,17.43,17.45,17.42,17.43,631996.0,14.0718,14.088,14.0637,14.0718,631996.0
2015-06-15 12:40:00,17.44,17.46,17.42,17.46,618395.0,14.0799,14.096,14.0637,14.096,618395.0
2015-06-15 12:50:00,17.45,17.47,17.44,17.46,755569.0,14.088,14.1041,14.0799,14.096,755569.0
2015-06-15 13:00:00,17.46,17.47,17.45,17.47,346212.0,14.096,14.1041,14.088,14.1041,346212.0
2015-06-15 13:10:00,17.46,17.48,17.45,17.48,1157164.0,14.096,14.1122,14.088,14.1122,1157164.0
2015-06-15 13:20:00,17.47,17.48,17.45,17.46,948066.0,14.1041,14.1122,14.088,14.096,948066.0
2015-06-15 13:30:00,17.45,17.47,17.45,17.46,500326.0,14.088,14.1041,14.088,14.096,500326.0
2015-06-15 13:40:00,17.46,17.47,17.44,17.46,845803.0,14.096,14.1041,14.0799,14.096,845803.0
2015-06-15 13:50:00,17.46,17.5,17.43,17.43,4320797.0,14.096,14.1283,14.0718,14.0718,4320797.0
2015-06-15 14:00:00,17.43,17.46,17.43,17.44,1170887.0,14.0718,14.096,14.0718,14.0799,1170887.0
2015-06-15 14:10:00,17.45,17.47,17.44,17.46,1195527.0,14.088,14.1041,14.0799,14.096,1195527.0
2015-06-15 14:20:00,17.46,17.46,17.44,17.45,953316.0,14.096,14.096,14.0799,14.088,953316.0
2015-06-15 14:30:00,17.45,17.45,17.43,17.44,942573.0,14.088,14.088,14.0718,14.0799,942573.0
2015-06-15 14:40:00,17.44,17.45,17.43,17.45,1230461.0,14.0799,14.088,14.0718,14.088,1230461.0
2015-06-15 14:50:00,17.45,17.45,17.4,17.41,1966766.0,14.088,14.088,14.0476,14.0557,1966766.0
2015-06-15 15:00:00,17.42,17.43,17.4,17.42,1894219.0,14.0637,14.0718,14.0476,14.0637,1894219.0
2015-06-15 15:10:00,17.43,17.44,17.41,17.43,1050677.0,14.0718,14.0799,14.0557,14.0718,1050677.0
2015-06-15 15:20:00,17.43,17.45,17.42,17.45,979386.0,14.0718,14.088,14.0637,14.088,979386.0
2015-06-15 15:30:00,17.45,17.46,17.44,17.45,2433030.0,14.088,14.096,14.0799,14.088,2433030.0
2015-06-15 15:40:00,17.46,17.48,17.45,17.46,2486218.0,14.096,14.1122,14.088,14.096,2486218.0
2015-06-15 15:50:00,17.46,17.48,17.46,17.47,6096348.0,14.096,14.1122,14.096,14.1041,6096348.0
2015-06-16 09:30:00,17.46,17.56,17.37,17.53,6607859.0,14.096,14.1768,14.0234,14.1526,6607859.0
2015-06-16 09:40:00,17.52,17.53,17.43,17.45,1922420.0,14.1445,14.1526,14.0718,14.088,1922420.0
2015-06-16 09:50:00,17.46,17.47,17.44,17.44,992419.0,14.096,14.1041,14.0799,14.0799,992419.0
2015-06-16 10:00:00,17.45,17.47,17.43,17.43,1280923.0,14.088,14.1041,14.0718,14.0718,1280923.0
2015-06-16 10:10:00,17.44,17.45,17.4,17.41,1999951.0,14.0799,14.088,14.0476,14.0557,1999951.0
2015-06-16 10:20:00,17.42,17.44,17.41,17.43,709014.0,14.0637,14.0799,14.0557,14.0718,709014.0
2015-06-16 10:30:00,17.43,17.45,17.42,17.42,894467.0,14.0718,14.088,14.0637,14.0637,894467.0
2015-06-16 10:40:00,17.43,17.49,17.42,17.49,985645.0,14.0718,14.1203,14.0637,14.1203,985645.0
2015-06-16 10:50:00,17.48,17.49,17.46,17.48,879778.0,14.1122,14.1203,14.096,14.1122,879778.0
2015-06-16 11:00:00,17.48,17.49,17.46,17.48,779228.0,14.1122,14.1203,14.096,14.1122,779228.0
2015-06-16 11:10:00,17.48,17.54,17.48,17.54,2103459.0,14.1122,14.1606,14.1122,14.1606,2103459.0
2015-06-16 11:20:00,17.54,17.54,17.51,17.52,1335406.0,14.1606,14.1606,14.1364,14.1445,1335406.0
2015-06-16 11:30:00,17.51,17.53,17.5,17.52,591991.0,14.1364,14.1526,14.1283,14.1445,591991.0
2015-06-16 11:40:00,17.52,17.53,17.51,17.53,1039009.0,14.1445,14.1526,14.1364,14.1526,1039009.0
2015-06-16 11:50:00,17.53,17.54,17.51,17.53,1152687.0,14.1526,14.1606,14.1364,14.1526,1152687.0
2015-06-16 12:00:00,17.53,17.53,17.49,17.5,582202.0,14.1526,14.1526,14.1203,14.1283,582202.0
2015-06-16 12:10:00,17.5,17.52,17.49,17.51,1041157.0,14.1283,14.1445,14.1203,14.1364,1041157.0
2015-06-16 12:20:00,17.51,17.52,17.5,17.51,434334.0,14.1364,14.1445,14.1283,14.1364,434334.0
2015-06-16 12:30:00,17.51,17.53,17.5,17.51,918788.0,14.1364,14.1526,14.1283,14.1364,918788.0
2015-06-16 12:40:00,17.51,17.51,17.49,17.51,685844.0,14.1364,14.1364,14.1203,14.1364,685844.0
2015-06-16 12:50:00,17.51,17.52,17.5,17.52,520109.0,14.1364,14.1445,14.1283,14.1445,520109.0
2015-06-16 13:00:00,17.52,17.53,17.5,17.51,502892.0,14.1445,14.1526,14.1283,14.1364,502892.0
2015-06-16 13:10:00,17.51,17.53,17.51,17.51,533964.0,14.1364,14.1526,14.1364,14.1364,533964.0
2015-06-16 13:20:00,17.51,17.53,17.5,17.53,809348.0,14.1364,14.1526,14.1283,14.1526,809348.0
2015-06-16 13:30:00,17.52,17.53,17.52,17.52,517861.0,14.1445,14.1526,14.1445,14.1445,517861.0
2015-06-16 13:40:00,17.52,17.53,17.51,17.52,441126.0,14.1445,14.1526,14.1364,14.1445,441126.0
2015-06-16 13:50:00,17.51,17.53,17.51,17.51,439403.0,14.1364,14.1526,14.1364,14.1364,439403.0
2015-06-16 14:00:00,17.52,17.53,17.51,17.53,848180.0,14.1445,14.1526,14.1364,14.1526,848180.0
2015-06-16 14:10:00,17.53,17.54,17.51,17.52,1101951.0,14.1526,14.1606,14.1364,14.1445,1101951.0
2015-06-16 14:20:00,17.51,17.52,17.51,17.51,706440.0,14.1364,14.1445,14.1364,14.1364,706440.0
2015-06-16 14:30:00,17.52,17.53,17.5,17.51,1718645.0,14.1445,14.1526,14.1283,14.1364,1718645.0
2015-06-16 14:40:00,17.52,17.53,17.5,17.53,914196.0,14.1445,14.1526,14.1283,14.1526,914196.0
2015-06-16 14:50:00,17.53,17.54,17.52,17.53,660661.0,14.1526,14.1606,14.1445,14.1526,660661.0
2015-06-16 15:00:00,17.53,17.54,17.51,17.52,839109.0,14.1526,14.1606,14.1364,14.1445,839109.0
2015-06-16 15:10:00,17.52,17.53,17.51,17.53,541555.0,14.1445,14.1526,14.1364,14.1526,541555.0
2015-06-16 15:20:00,17.53,17.54,17.51,17.52,1547763.0,14.1526,14.1606,14.1364,14.1445,1547763.0
2015-06-16 15:30:00,17.53,17.53,17.52,17.53,524457.0,14.1526,14.1526,14.1445,14.1526,524457.0
2015-06-16 15:40:00,17.53,17.54,17.52,17.54,1539603.0,14.1526,14.1606,14.1445,14.1606,1539603.0
2015-06-16 15:50:00,17.54,17.55,17.53,17.54,3080060.0,14.1606,14.1687,14.1526,14.1606,3080060.0
2015-06-17 09:30:00,17.59,17.6,17.53,17.55,3797660.0,14.201,14.2091,14.1526,14.1687,3797660.0
2015-06-17 09:40:00,17.54,17.56,17.51,17.52,2339433.0,14.1606,14.1768,14.1364,14.1445,2339433.0
2015-06-17 09:50:00,17.53,17.53,17.48,17.49,2781894.0,14.1526,14.1526,14.1122,14.1203,2781894.0
2015-06-17 10:00:00,17.49,17.52,17.48,17.48,2215263.0,14.1203,14.1445,14.1122,14.1122,2215263.0
2015-06-17 10:10:00,17.48,17.49,17.44,17.45,1991345.0,14.1122,14.1203,14.0799,14.088,1991345.0
2015-06-17 10:20:00,17.45,17.47,17.43,17.44,2155879.0,14.088,14.1041,14.0718,14.0799,2155879.0
2015-06-17 10:30:00,17.44,17.46,17.44,17.45,871131.0,14.0799,14.096,14.0799,14.088,871131.0
2015-06-17 10:40:00,17.45,17.46,17.42,17.45,1895098.0,14.088,14.096,14.0637,14.088,1895098.0
2015-06-17 10:50:00,17.45,17.48,17.44,17.48,1462037.0,14.088,14.1122,14.0799,14.1122,1462037.0
2015-06-17 11:00:00,17.48,17.48,17.45,17.45,495695.0,14.1122,14.1122,14.088,14.088,495695.0
2015-06-17 11:10:00,17.45,17.49,17.45,17.48,1536905.0,14.088,14.1203,14.088,14.1122,1536905.0
2015-06-17 11:20:00,17.48,17.5,17.45,17.45,915555.0,14.1122,14.1283,14.088,14.088,915555.0
2015-06-17 11:30:00,17.46,17.47,17.45,17.46,762812.0,14.096,14.1041,14.088,14.096,762812.0
2015-06-17 11:40:00,17.47,17.47,17.45,17.47,716990.0,14.1041,14.1041,14.088,14.1041,716990.0
2015-06-17 11:50:00,17.47,17.48,17.46,17.48,867998.0,14.1041,14.1122,14.096,14.1122,867998.0
2015-06-17 12:00:00,17.48,17.48,17.44,17.45,761636.0,14.1122,14.1122,14.0799,14.088,761636.0
2015-06-17 12:10:00,17.45,17.45,17.42,17.44,1102259.0,14.088,14.088,14.0637,14.0799,1102259.0
2015-06-17 12:20:00,17.43,17.46,17.43,17.46,666963.0,14.0718,14.096,14.0718,14.096,666963.0
2015-06-17 12:30:00,17.45,17.46,17.44,17.46,527252.0,14.088,14.096,14.0799,14.096,527252.0
2015-06-17 12:40:00,17.46,17.46,17.42,17.43,1206154.0,14.096,14.096,14.0637,14.0718,1206154.0
2015-06-17 12:50:00,17.43,17.44,17.4,17.44,1125873.0,14.0718,14.0799,14.0476,14.0799,1125873.0
2015-06-17 13:00:00,17.43,17.44,17.42,17.43,927719.0,14.0718,14.0799,14.0637,14.0718,927719.0
2015-06-17 13:10:00,17.44,17.45,17.43,17.45,432670.0,14.0799,14.088,14.0718,14.088,432670.0
2015-06-17 13:20:00,17.45,17.45,17.43,17.43,604684.0,14.088,14.088,14.0718,14.0718,604684.0
2015-06-17 13:30:00,17.44,17.46,17.43,17.46,991194.0,14.0799,14.096,14.0718,14.096,991194.0
2015-06-17 13:40:00,17.46,17.46,17.43,17.44,896237.0,14.096,14.096,14.0718,14.0799,896237.0
2015-06-17 13:50:00,17.44,17.51,17.44,17.47,1960557.0,14.0799,14.1364,14.0799,14.1041,1960557.0
2015-06-17 14:00:00,17.47,17.57,17.43,17.52,7850927.0,14.1041,14.1848,14.0718,14.1445,7850927.0
2015-06-17 14:10:00,17.51,17.53,17.43,17.43,4431483.0,14.1364,14.1526,14.0718,14.0718,4431483.0
2015-06-17 14:20:00,17.44,17.45,17.4,17.43,2868949.0,14.0799,14.088,14.0476,14.0718,2868949.0
2015-06-17 14:30:00,17.43,17.52,17.43,17.5,2959659.0,14.0718,14.1445,14.0718,14.1283,2959659.0
2015-06-17 14:40:00,17.5,17.55,17.49,17.49,3213943.0,14.1283,14.1687,14.1203,14.1203,3213943.0
2015-06-17 14:50:00,17.49,17.5,17.41,17.44,2630887.0,14.1203,14.1283,14.0557,14.0799,2630887.0
2015-06-17 15:00:00,17.43,17.47,17.4,17.4,1838370.0,14.0718,14.1041,14.0476,14.0476,1838370.0
2015-06-17 15:10:00,17.4,17.44,17.39,17.43,1966567.0,14.0476,14.0799,14.0395,14.0718,1966567.0
2015-06-17 15:20:00,17.43,17.46,17.38,17.38,3779737.0,14.0718,14.096,14.0315,14.0315,3779737.0
2015-06-17 15:30:00,17.38,17.39,17.31,17.32,7634968.0,14.0315,14.0395,13.9749,13.983,7634968.0
2015-06-17 15:40:00,17.32,17.35,17.3,17.32,4871270.0,13.983,14.0072,13.9669,13.983,4871270.0
2015-06-17 15:50:00,17.32,17.37,17.32,17.36,4038729.0,13.983,14.0234,13.983,14.0153,4038729.0
2015-06-18 09:30:00,17.35,17.4,17.24,17.25,7042666.0,14.0072,14.0476,13.9184,13.9265,7042666.0
2015-06-18 09:40:00,17.25,17.31,17.24,17.27,3335494.0,13.9265,13.9749,13.9184,13.9426,3335494.0
2015-06-18 09:50:00,17.27,17.29,17.23,17.28,2016838.0,13.9426,13.9588,13.9104,13.9507,2016838.0
2015-06-18 10:00:00,17.29,17.39,17.28,17.38,3525671.0,13.9588,14.0395,13.9507,14.0315,3525671.0
2015-06-18 10:10:00,17.38,17.38,17.28,17.34,2957084.0,14.0315,14.0315,13.9507,13.9992,2957084.0
2015-06-18 10:20:00,17.35,17.35,17.31,17.31,1516752.0,14.0072,14.0072,13.9749,13.9749,1516752.0
2015-06-18 10:30:00,17.31,17.32,17.23,17.28,3119104.0,13.9749,13.983,13.9104,13.9507,3119104.0
2015-06-18 10:40:00,17.28,17.31,17.27,17.3,2492793.0,13.9507,13.9749,13.9426,13.9669,2492793.0
2015-06-18 10:50:00,17.3,17.31,17.28,17.29,1350782.0,13.9669,13.9749,13.9507,13.9588,1350782.0
2015-06-18 11:00:00,17.29,17.31,17.28,17.28,1954519.0,13.9588,13.9749,13.9507,13.9507,1954519.0
2015-06-18 11:10:00,17.28,17.29,17.25,17.26,1475559.0,13.9507,13.9588,13.9265,13.9346,1475559.0
2015-06-18 11:20:00,17.25,17.27,17.24,17.27,2093094.0,13.9265,13.9426,13.9184,13.9426,2093094.0
2015-06-18 11:30:00,17.27,17.27,17.22,17.23,2217904.0,13.9426,13.9426,13.9023,13.9104,2217904.0
2015-06-18 11:40:00,17.22,17.26,17.22,17.23,2117612.0,13.9023,13.9346,13.9023,13.9104,2117612.0
2015-06-18 11:50:00,17.23,17.26,17.23,17.26,1055749.0,13.9104,13.9346,13.9104,13.9346,1055749.0
2015-06-18 12:00:00,17.25,17.27,17.23,17.25,2061480.0,13.9265,13.9426,13.9104,13.9265,2061480.0
2015-06-18 12:10:00,17.25,17.25,17.22,17.22,1091701.0,13.9265,13.9265,13.9023,13.9023,1091701.0
2015-06-18 12:20:00,17.23,17.28,17.22,17.27,3380569.0,13.9104,13.9507,13.9023,13.9426,3380569.0
2015-06-18 12:30:00,17.27,17.31,17.25,17.28,4258484.0,13.9426,13.9749,13.9265,13.9507,4258484.0
2015-06-18 12:40:00,17.28,17.3,17.27,17.28,1120077.0,13.9507,13.9669,13.9426,13.9507,1120077.0
2015-06-18 12:50:00,17.29,17.31,17.28,17.29,1273175.0,13.9588,13.9749,13.9507,13.9588,1273175.0
2015-06-18 13:00:00,17.29,17.32,17.29,17.29,1324702.0,13.9588,13.983,13.9588,13.9588,1324702.0
2015-06-18 13:10:00,17.29,17.31,17.27,17.28,978765.0,13.9588,13.9749,13.9426,13.9507,978765.0
2015-06-18 13:20:00,17.28,17.3,17.26,17.3,1354188.0,13.9507,13.9669,13.9346,13.9669,1354188.0
2015-06-18 13:30:00,17.3,17.31,17.27,17.28,1936281.0,13.9669,13.9749,13.9426,13.9507,1936281.0
2015-06-18 13:40:00,17.29,17.32,17.28,17.32,1231634.0,13.9588,13.983,13.9507,13.983,1231634.0
2015-06-18 13:50:00,17.31,17.34,17.31,17.34,1248049.0,13.9749,13.9992,13.9749,13.9992,1248049.0
2015-06-18 14:00:00,17.34,17.35,17.32,17.35,2158845.0,13.9992,14.0072,13.983,14.0072,2158845.0
2015-06-18 14:10:00,17.34,17.35,17.33,17.34,1713852.0,13.9992,14.0072,13.9911,13.9992,1713852.0
2015-06-18 14:20:00,17.34,17.34,17.31,17.33,2556171.0,13.9992,13.9992,13.9749,13.9911,2556171.0
2015-06-18 14:30:00,17.32,17.35,17.32,17.35,889571.0,13.983,14.0072,13.983,14.0072,889571.0
2015-06-18 14:40:00,17.35,17.36,17.34,17.35,1505751.0,14.0072,14.0153,13.9992,14.0072,1505751.0
2015-06-18 14:50:00,17.36,17.37,17.34,17.36,1123173.0,14.0153,14.0234,13.9992,14.0153,1123173.0
2015-06-18 15:00:00,17.36,17.36,17.33,17.33,655665.0,14.0153,14.0153,13.9911,13.9911,655665.0
2015-06-18 15:10:00,17.33,17.34,17.32,17.34,964772.0,13.9911,13.9992,13.983,13.9992,964772.0
2015-06-18 15:20:00,17.33,17.38,17.33,17.38,1910722.0,13.9911,14.0315,13.9911,14.0315,1910722.0
2015-06-18 15:30:00,17.37,17.38,17.34,17.35,2348280.0,14.0234,14.0315,13.9992,14.0072,2348280.0
2015-06-18 15:40:00,17.35,17.37,17.33,17.36,3187111.0,14.0072,14.0234,13.9911,14.0153,3187111.0
2015-06-18 15:50:00,17.35,17.38,17.34,17.37,7245263.0,14.0072,14.0315,13.9992,14.0234,7245263.0
2015-06-19 09:30:00,17.28,17.39,17.26,17.34,12389857.0,13.9507,14.0395,13.9346,13.9992,12389857.0
2015-06-19 09:40:00,17.34,17.34,17.28,17.28,1513829.0,13.9992,13.9992,13.9507,13.9507,1513829.0
2015-06-19 09:50:00,17.28,17.34,17.28,17.34,1518028.0,13.9507,13.9992,13.9507,13.9992,1518028.0
2015-06-19 10:00:00,17.34,17.34,17.31,17.31,2854882.0,13.9992,13.9992,13.9749,13.9749,2854882.0
2015-06-19 10:10:00,17.32,17.32,17.26,17.29,2502925.0,13.983,13.983,13.9346,13.9588,2502925.0
2015-06-19 10:20:00,17.28,17.31,17.28,17.3,1331674.0,13.9507,13.9749,13.9507,13.9669,1331674.0
2015-06-19 10:30:00,17.3,17.3,17.25,17.25,902720.0,13.9669,13.9669,13.9265,13.9265,902720.0
2015-06-19 10:40:00,17.25,17.28,17.25,17.28,1466439.0,13.9265,13.9507,13.9265,13.9507,1466439.0
2015-06-19 10:50:00,17.28,17.31,17.27,17.31,1775967.0,13.9507,13.9749,13.9426,13.9749,1775967.0
2015-06-19 11:00:00,17.3,17.31,17.26,17.29,1340159.0,13.9669,13.9749,13.9346,13.9588,1340159.0
2015-06-19 11:10:00,17.29,17.3,17.28,17.3,1879635.0,13.9588,13.9669,13.9507,13.9669,1879635.0
2015-06-19 11:20:00,17.3,17.3,17.26,17.26,1638892.0,13.9669,13.9669,13.9346,13.9346,1638892.0
2015-06-19 11:30:00,17.27,17.27,17.25,17.25,849646.0,13.9426,13.9426,13.9265,13.9265,849646.0
2015-06-19 11:40:00,17.26,17.26,17.23,17.23,2765861.0,13.9346,13.9346,13.9104,13.9104,2765861.0
2015-06-19 11:50:00,17.24,17.24,17.22,17.24,1838652.0,13.9184,13.9184,13.9023,13.9184,1838652.0
2015-06-19 12:00:00,17.24,17.24,17.22,17.23,1273618.0,13.9184,13.9184,13.9023,13.9104,1273618.0
2015-06-19 12:10:00,17.23,17.24,17.22,17.23,1243554.0,13.9104,13.9184,13.9023,13.9104,1243554.0
2015-06-19 12:20:00,17.23,17.24,17.21,17.21,1092076.0,13.9104,13.9184,13.8942,13.8942,1092076.0
2015-06-19 12:30:00,17.21,17.23,17.2,17.23,1241464.0,13.8942,13.9104,13.8861,13.9104,1241464.0
2015-06-19 12:40:00,17.23,17.23,17.2,17.21,1085276.0,13.9104,13.9104,13.8861,13.8942,1085276.0
2015-06-19 12:50:00,17.21,17.21,17.2,17.21,341390.0,13.8942,13.8942,13.8861,13.8942,341390.0
2015-06-19 13:00:00,17.2,17.21,17.2,17.21,342809.0,13.8861,13.8942,13.8861,13.8942,342809.0
2015-06-19 13:10:00,17.2,17.21,17.2,17.21,467790.0,13.8861,13.8942,13.8861,13.8942,467790.0
2015-06-19 13:20:00,17.21,17.22,17.2,17.21,1620196.0,13.8942,13.9023,13.8861,13.8942,1620196.0
2015-06-19 13:30:00,17.21,17.23,17.21,17.23,1050576.0,13.8942,13.9104,13.8942,13.9104,1050576.0
2015-06-19 13:40:00,17.23,17.25,17.22,17.23,1287756.0,13.9104,13.9265,13.9023,13.9104,1287756.0
2015-06-19 13:50:00,17.22,17.23,17.2,17.21,811326.0,13.9023,13.9104,13.8861,13.8942,811326.0
2015-06-19 14:00:00,17.21,17.21,17.2,17.2,807759.0,13.8942,13.8942,13.8861,13.8861,807759.0
2015-06-19 14:10:00,17.2,17.21,17.19,17.19,1410279.0,13.8861,13.8942,13.8781,13.8781,1410279.0
2015-06-19 14:20:00,17.2,17.2,17.16,17.16,1041632.0,13.8861,13.8861,13.8538,13.8538,1041632.0
2015-06-19 14:30:00,17.16,17.17,17.15,17.16,948354.0,13.8538,13.8619,13.8458,13.8538,948354.0
2015-06-19 14:40:00,17.16,17.16,17.13,17.15,1408477.0,13.8538,13.8538,13.8296,13.8458,1408477.0
2015-06-19 14:50:00,17.14,17.15,17.12,17.13,1689272.0,13.8377,13.8458,13.8215,13.8296,1689272.0
2015-06-19 15:00:00,17.12,17.16,17.12,17.16,2077353.0,13.8215,13.8538,13.8215,13.8538,2077353.0
2015-06-19 15:10:00,17.16,17.18,17.15,17.15,1576914.0,13.8538,13.87,13.8458,13.8458,1576914.0
2015-06-19 15:20:00,17.15,17.17,17.15,17.17,862694.0,13.8458,13.8619,13.8458,13.8619,862694.0
2015-06-19 15:30:00,17.17,17.18,17.16,17.17,1904678.0,13.8619,13.87,13.8538,13.8619,1904678.0
2015-06-19 15:40:00,17.17,17.2,17.16,17.2,2467068.0,13.8619,13.8861,13.8538,13.8861,2467068.0
2015-06-19 15:50:00,17.2,17.2,17.17,17.17,6642122.0,13.8861,13.8861,13.8619,13.8619,6642122.0
2015-06-22 09:30:00,17.36,17.45,17.35,17.4,5807477.0,14.0153,14.088,14.0072,14.0476,5807477.0
2015-06-22 09:40:00,17.41,17.42,17.38,17.4,2673001.0,14.0557,14.0637,14.0315,14.0476,2673001.0
2015-06-22 09:50:00,17.4,17.42,17.39,17.41,2325683.0,14.0476,14.0637,14.0395,14.0557,2325683.0
2015-06-22 10:00:00,17.41,17.45,17.4,17.45,3528772.0,14.0557,14.088,14.0476,14.088,3528772.0
2015-06-22 10:10:00,17.45,17.48,17.44,17.46,2245829.0,14.088,14.1122,14.0799,14.096,2245829.0
2015-06-22 10:20:00,17.47,17.5,17.46,17.5,1907279.0,14.1041,14.1283,14.096,14.1283,1907279.0
2015-06-22 10:30:00,17.5,17.5,17.48,17.5,1537965.0,14.1283,14.1283,14.1122,14.1283,1537965.0
2015-06-22 10:40:00,17.5,17.52,17.49,17.52,2133473.0,14.1283,14.1445,14.1203,14.1445,2133473.0
2015-06-22 10:50:00,17.51,17.53,17.51,17.52,2092187.0,14.1364,14.1526,14.1364,14.1445,2092187.0
2015-06-22 11:00:00,17.51,17.52,17.49,17.52,1822931.0,14.1364,14.1445,14.1203,14.1445,1822931.0
2015-06-22 11:10:00,17.52,17.52,17.49,17.5,911495.0,14.1445,14.1445,14.1203,14.1283,911495.0
2015-06-22 11:20:00,17.5,17.5,17.48,17.49,941050.0,14.1283,14.1283,14.1122,14.1203,941050.0
2015-06-22 11:30:00,17.48,17.49,17.46,17.46,928517.0,14.1122,14.1203,14.096,14.096,928517.0
2015-06-22 11:40:00,17.46,17.48,17.45,17.48,977098.0,14.096,14.1122,14.088,14.1122,977098.0
2015-06-22 11:50:00,17.47,17.48,17.46,17.46,810211.0,14.1041,14.1122,14.096,14.096,810211.0
2015-06-22 12:00:00,17.46,17.47,17.44,17.45,969158.0,14.096,14.1041,14.0799,14.088,969158.0
2015-06-22 12:10:00,17.45,17.47,17.43,17.45,1073085.0,14.088,14.1041,14.0718,14.088,1073085.0
2015-06-22 12:20:00,17.45,17.46,17.43,17.45,692968.0,14.088,14.096,14.0718,14.088,692968.0
2015-06-22 12:30:00,17.45,17.48,17.44,17.46,1010682.0,14.088,14.1122,14.0799,14.096,1010682.0
2015-06-22 12:40:00,17.47,17.48,17.46,17.48,850071.0,14.1041,14.1122,14.096,14.1122,850071.0
2015-06-22 12:50:00,17.48,17.48,17.46,17.46,431407.0,14.1122,14.1122,14.096,14.096,431407.0
2015-06-22 13:00:00,17.47,17.47,17.46,17.46,169595.0,14.1041,14.1041,14.096,14.096,169595.0
2015-06-22 13:10:00,17.47,17.48,17.46,17.47,701847.0,14.1041,14.1122,14.096,14.1041,701847.0
2015-06-22 13:20:00,17.47,17.48,17.46,17.46,602611.0,14.1041,14.1122,14.096,14.096,602611.0
2015-06-22 13:30:00,17.46,17.47,17.45,17.46,709627.0,14.096,14.1041,14.088,14.096,709627.0
2015-06-22 13:40:00,17.46,17.48,17.46,17.48,456686.0,14.096,14.1122,14.096,14.1122,456686.0
2015-06-22 13:50:00,17.48,17.49,17.47,17.49,960883.0,14.1122,14.1203,14.1041,14.1203,960883.0
2015-06-22 14:00:00,17.49,17.49,17.48,17.48,562915.0,14.1203,14.1203,14.1122,14.1122,562915.0
2015-06-22 14:10:00,17.49,17.49,17.46,17.46,658471.0,14.1203,14.1203,14.096,14.096,658471.0
2015-06-22 14:20:00,17.47,17.48,17.46,17.48,323050.0,14.1041,14.1122,14.096,14.1122,323050.0
2015-06-22 14:30:00,17.47,17.5,17.47,17.48,828434.0,14.1041,14.1283,14.1041,14.1122,828434.0
2015-06-22 14:40:00,17.48,17.49,17.47,17.48,551558.0,14.1122,14.1203,14.1041,14.1122,551558.0
2015-06-22 14:50:00,17.48,17.5,17.47,17.49,1005619.0,14.1122,14.1283,14.1041,14.1203,1005619.0
2015-06-22 15:00:00,17.5,17.5,17.48,17.48,701893.0,14.1283,14.1283,14.1122,14.1122,701893.0
2015-06-22 15:10:00,17.48,17.49,17.47,17.47,719461.0,14.1122,14.1203,14.1041,14.1041,719461.0
2015-06-22 15:20:00,17.47,17.49,17.47,17.48,592912.0,14.1041,14.1203,14.1041,14.1122,592912.0
2015-06-22 15:30:00,17.48,17.49,17.48,17.48,923559.0,14.1122,14.1203,14.1122,14.1122,923559.0
2015-06-22 15:40:00,17.48,17.49,17.47,17.48,2649514.0,14.1122,14.1203,14.1041,14.1122,2649514.0
2015-06-22 15:50:00,17.47,17.49,17.46,17.47,4133243.0,14.1041,14.1203,14.096,14.1041,4133243.0
2015-06-23 09:30:00,17.56,17.66,17.55,17.64,5837705.0,14.1768,14.2575,14.1687,14.2414,5837705.0
2015-06-23 09:40:00,17.64,17.67,17.64,17.66,2580133.0,14.2414,14.2656,14.2414,14.2575,2580133.0
2015-06-23 09:50:00,17.67,17.67,17.64,17.67,1568886.0,14.2656,14.2656,14.2414,14.2656,1568886.0
2015-06-23 10:00:00,17.67,17.7,17.66,17.7,2889400.0,14.2656,14.2898,14.2575,14.2898,2889400.0
2015-06-23 10:10:00,17.7,17.72,17.68,17.69,4929444.0,14.2898,14.3059,14.2737,14.2817,4929444.0
2015-06-23 10:20:00,17.7,17.7,17.67,17.68,1955501.0,14.2898,14.2898,14.2656,14.2737,1955501.0
2015-06-23 10:30:00,17.68,17.7,17.66,17.68,2949220.0,14.2737,14.2898,14.2575,14.2737,2949220.0
2015-06-23 10:40:00,17.68,17.68,17.65,17.66,1453050.0,14.2737,14.2737,14.2494,14.2575,1453050.0
2015-06-23 10:50:00,17.66,17.66,17.61,17.63,1790768.0,14.2575,14.2575,14.2171,14.2333,1790768.0
2015-06-23 11:00:00,17.64,17.67,17.63,17.66,1006711.0,14.2414,14.2656,14.2333,14.2575,1006711.0
2015-06-23 11:10:00,17.66,17.68,17.64,17.68,2210534.0,14.2575,14.2737,14.2414,14.2737,2210534.0
2015-06-23 11:20:00,17.68,17.68,17.65,17.65,1536712.0,14.2737,14.2737,14.2494,14.2494,1536712.0
2015-06-23 11:30:00,17.65,17.67,17.63,17.63,1473547.0,14.2494,14.2656,14.2333,14.2333,1473547.0
2015-06-23 11:40:00,17.63,17.65,17.63,17.64,1128874.0,14.2333,14.2494,14.2333,14.2414,1128874.0
2015-06-23 11:50:00,17.64,17.64,17.62,17.62,495223.0,14.2414,14.2414,14.2252,14.2252,495223.0
2015-06-23 12:00:00,17.62,17.63,17.59,17.59,1024735.0,14.2252,14.2333,14.201,14.201,1024735.0
2015-06-23 12:10:00,17.59,17.65,17.59,17.64,2199649.0,14.201,14.2494,14.201,14.2414,2199649.0
2015-06-23 12:20:00,17.65,17.65,17.62,17.62,1018430.0,14.2494,14.2494,14.2252,14.2252,1018430.0
2015-06-23 12:30:00,17.62,17.64,17.62,17.64,437166.0,14.2252,14.2414,14.2252,14.2414,437166.0
2015-06-23 12:40:00,17.63,17.64,17.62,17.62,387992.0,14.2333,14.2414,14.2252,14.2252,387992.0
2015-06-23 12:50:00,17.62,17.63,17.6,17.61,403358.0,14.2252,14.2333,14.2091,14.2171,403358.0
2015-06-23 13:00:00,17.61,17.63,17.6,17.62,610045.0,14.2171,14.2333,14.2091,14.2252,610045.0
2015-06-23 13:10:00,17.62,17.63,17.61,17.63,683017.0,14.2252,14.2333,14.2171,14.2333,683017.0
2015-06-23 13:20:00,17.62,17.64,17.62,17.63,979643.0,14.2252,14.2414,14.2252,14.2333,979643.0
2015-06-23 13:30:00,17.62,17.63,17.61,17.63,484917.0,14.2252,14.2333,14.2171,14.2333,484917.0
2015-06-23 13:40:00,17.63,17.64,17.62,17.64,1641836.0,14.2333,14.2414,14.2252,14.2414,1641836.0
2015-06-23 13:50:00,17.63,17.65,17.63,17.65,614054.0,14.2333,14.2494,14.2333,14.2494,614054.0
2015-06-23 14:00:00,17.64,17.65,17.62,17.63,1079109.0,14.2414,14.2494,14.2252,14.2333,1079109.0
2015-06-23 14:10:00,17.63,17.65,17.62,17.64,502873.0,14.2333,14.2494,14.2252,14.2414,502873.0
2015-06-23 14:20:00,17.64,17.65,17.64,17.64,310203.0,14.2414,14.2494,14.2414,14.2414,310203.0
2015-06-23 14:30:00,17.65,17.65,17.63,17.64,1098885.0,14.2494,14.2494,14.2333,14.2414,1098885.0
2015-06-23 14:40:00,17.64,17.65,17.64,17.64,211682.0,14.2414,14.2494,14.2414,14.2414,211682.0
2015-06-23 14:50:00,17.64,17.68,17.64,17.68,1837608.0,14.2414,14.2737,14.2414,14.2737,1837608.0
2015-06-23 15:00:00,17.67,17.68,17.65,17.66,686016.0,14.2656,14.2737,14.2494,14.2575,686016.0
2015-06-23 15:10:00,17.66,17.66,17.65,17.66,411310.0,14.2575,14.2575,14.2494,14.2575,411310.0
2015-06-23 15:20:00,17.66,17.66,17.65,17.66,450432.0,14.2575,14.2575,14.2494,14.2575,450432.0
2015-06-23 15:30:00,17.66,17.67,17.64,17.64,1577007.0,14.2575,14.2656,14.2414,14.2414,1577007.0
2015-06-23 15:40:00,17.65,17.67,17.64,17.66,2069560.0,14.2494,14.2656,14.2414,14.2575,2069560.0
2015-06-23 15:50:00,17.66,17.67,17.65,17.66,4082488.0,14.2575,14.2656,14.2494,14.2575,4082488.0
2015-06-24 09:30:00,17.53,17.66,17.5,17.64,3887941.0,14.1526,14.2575,14.1283,14.2414,3887941.0
2015-06-24 09:40:00,17.64,17.66,17.59,17.61,2250192.0,14.2414,14.2575,14.201,14.2171,2250192.0
2015-06-24 09:50:00,17.62,17.64,17.58,17.63,1048898.0,14.2252,14.2414,14.1929,14.2333,1048898.0
2015-06-24 10:00:00,17.63,17.67,17.6,17.67,1698326.0,14.2333,14.2656,14.2091,14.2656,1698326.0
2015-06-24 10:10:00,17.66,17.67,17.63,17.64,1383190.0,14.2575,14.2656,14.2333,14.2414,1383190.0
2015-06-24 10:20:00,17.63,17.67,17.62,17.66,1613485.0,14.2333,14.2656,14.2252,14.2575,1613485.0
2015-06-24 10:30:00,17.67,17.69,17.64,17.64,1177832.0,14.2656,14.2817,14.2414,14.2414,1177832.0
2015-06-24 10:40:00,17.64,17.65,17.62,17.63,1141088.0,14.2414,14.2494,14.2252,14.2333,1141088.0
2015-06-24 10:50:00,17.63,17.64,17.61,17.62,763337.0,14.2333,14.2414,14.2171,14.2252,763337.0
2015-06-24 11:00:00,17.61,17.63,17.57,17.58,1537493.0,14.2171,14.2333,14.1848,14.1929,1537493.0
2015-06-24 11:10:00,17.57,17.58,17.55,17.56,1305938.0,14.1848,14.1929,14.1687,14.1768,1305938.0
2015-06-24 11:20:00,17.57,17.58,17.55,17.55,1085350.0,14.1848,14.1929,14.1687,14.1687,1085350.0
2015-06-24 11:30:00,17.55,17.56,17.52,17.53,2069105.0,14.1687,14.1768,14.1445,14.1526,2069105.0
2015-06-24 11:40:00,17.53,17.57,17.51,17.56,2178552.0,14.1526,14.1848,14.1364,14.1768,2178552.0
2015-06-24 11:50:00,17.56,17.57,17.53,17.54,888286.0,14.1768,14.1848,14.1526,14.1606,888286.0
2015-06-24 12:00:00,17.54,17.54,17.52,17.53,1987622.0,14.1606,14.1606,14.1445,14.1526,1987622.0
2015-06-24 12:10:00,17.52,17.55,17.51,17.53,1258656.0,14.1445,14.1687,14.1364,14.1526,1258656.0
2015-06-24 12:20:00,17.54,17.54,17.51,17.51,1095425.0,14.1606,14.1606,14.1364,14.1364,1095425.0
2015-06-24 12:30:00,17.52,17.53,17.51,17.53,912074.0,14.1445,14.1526,14.1364,14.1526,912074.0
2015-06-24 12:40:00,17.53,17.53,17.5,17.5,878066.0,14.1526,14.1526,14.1283,14.1283,878066.0
2015-06-24 12:50:00,17.51,17.51,17.5,17.51,420474.0,14.1364,14.1364,14.1283,14.1364,420474.0
2015-06-24 13:00:00,17.51,17.52,17.5,17.52,1341628.0,14.1364,14.1445,14.1283,14.1445,1341628.0
2015-06-24 13:10:00,17.52,17.52,17.5,17.5,1041623.0,14.1445,14.1445,14.1283,14.1283,1041623.0
2015-06-24 13:20:00,17.5,17.51,17.47,17.47,1759730.0,14.1283,14.1364,14.1041,14.1041,1759730.0
2015-06-24 13:30:00,17.48,17.48,17.46,17.46,827776.0,14.1122,14.1122,14.096,14.096,827776.0
2015-06-24 13:40:00,17.46,17.47,17.45,17.46,908046.0,14.096,14.1041,14.088,14.096,908046.0
2015-06-24 13:50:00,17.46,17.48,17.45,17.48,1271227.0,14.096,14.1122,14.088,14.1122,1271227.0
2015-06-24 14:00:00,17.48,17.48,17.46,17.48,1153560.0,14.1122,14.1122,14.096,14.1122,1153560.0
2015-06-24 14:10:00,17.48,17.48,17.45,17.45,679663.0,14.1122,14.1122,14.088,14.088,679663.0
2015-06-24 14:20:00,17.45,17.48,17.45,17.48,1016290.0,14.088,14.1122,14.088,14.1122,1016290.0
2015-06-24 14:30:00,17.48,17.49,17.46,17.48,1223286.0,14.1122,14.1203,14.096,14.1122,1223286.0
2015-06-24 14:40:00,17.49,17.49,17.47,17.48,961098.0,14.1203,14.1203,14.1041,14.1122,961098.0
2015-06-24 14:50:00,17.48,17.51,17.48,17.5,1162745.0,14.1122,14.1364,14.1122,14.1283,1162745.0
2015-06-24 15:00:00,17.5,17.5,17.48,17.48,1006157.0,14.1283,14.1283,14.1122,14.1122,1006157.0
2015-06-24 15:10:00,17.48,17.5,17.47,17.5,1309727.0,14.1122,14.1283,14.1041,14.1283,1309727.0
2015-06-24 15:20:00,17.5,17.52,17.48,17.51,1154571.0,14.1283,14.1445,14.1122,14.1364,1154571.0
2015-06-24 15:30:00,17.52,17.53,17.51,17.51,1433769.0,14.1445,14.1526,14.1364,14.1364,1433769.0
2015-06-24 15:40:00,17.51,17.52,17.51,17.51,1245406.0,14.1364,14.1445,14.1364,14.1364,1245406.0
2015-06-24 15:50:00,17.51,17.52,17.49,17.49,2984902.0,14.1364,14.1445,14.1203,14.1203,2984902.0
2015-06-25 09:30:00,17.57,17.62,17.51,17.53,4132884.0,14.1848,14.2252,14.1364,14.1526,4132884.0
2015-06-25 09:40:00,17.53,17.55,17.45,17.55,2308193.0,14.1526,14.1687,14.088,14.1687,2308193.0
2015-06-25 09:50:00,17.55,17.56,17.5,17.53,1310627.0,14.1687,14.1768,14.1283,14.1526,1310627.0
2015-06-25 10:00:00,17.53,17.54,17.51,17.52,1254491.0,14.1526,14.1606,14.1364,14.1445,1254491.0
2015-06-25 10:10:00,17.52,17.53,17.47,17.53,2641376.0,14.1445,14.1526,14.1041,14.1526,2641376.0
2015-06-25 10:20:00,17.53,17.53,17.49,17.52,1381551.0,14.1526,14.1526,14.1203,14.1445,1381551.0
2015-06-25 10:30:00,17.52,17.53,17.48,17.48,1083806.0,14.1445,14.1526,14.1122,14.1122,1083806.0
2015-06-25 10:40:00,17.48,17.49,17.45,17.46,1350220.0,14.1122,14.1203,14.088,14.096,1350220.0
2015-06-25 10:50:00,17.46,17.53,17.46,17.53,1298481.0,14.096,14.1526,14.096,14.1526,1298481.0
2015-06-25 11:00:00,17.53,17.56,17.52,17.54,1509488.0,14.1526,14.1768,14.1445,14.1606,1509488.0
2015-06-25 11:10:00,17.54,17.55,17.51,17.52,726773.0,14.1606,14.1687,14.1364,14.1445,726773.0
2015-06-25 11:20:00,17.51,17.52,17.49,17.5,3423871.0,14.1364,14.1445,14.1203,14.1283,3423871.0
2015-06-25 11:30:00,17.5,17.53,17.5,17.51,979503.0,14.1283,14.1526,14.1283,14.1364,979503.0
2015-06-25 11:40:00,17.51,17.51,17.49,17.51,528257.0,14.1364,14.1364,14.1203,14.1364,528257.0
2015-06-25 11:50:00,17.51,17.55,17.5,17.53,2081047.0,14.1364,14.1687,14.1283,14.1526,2081047.0
2015-06-25 12:00:00,17.52,17.53,17.49,17.49,673612.0,14.1445,14.1526,14.1203,14.1203,673612.0
2015-06-25 12:10:00,17.49,17.5,17.48,17.48,523387.0,14.1203,14.1283,14.1122,14.1122,523387.0
2015-06-25 12:20:00,17.48,17.49,17.45,17.46,496664.0,14.1122,14.1203,14.088,14.096,496664.0
2015-06-25 12:30:00,17.45,17.47,17.45,17.46,743331.0,14.088,14.1041,14.088,14.096,743331.0
2015-06-25 12:40:00,17.46,17.48,17.45,17.46,1070537.0,14.096,14.1122,14.088,14.096,1070537.0
2015-06-25 12:50:00,17.45,17.47,17.44,17.46,922338.0,14.088,14.1041,14.0799,14.096,922338.0
2015-06-25 13:00:00,17.45,17.48,17.44,17.48,386950.0,14.088,14.1122,14.0799,14.1122,386950.0
2015-06-25 13:10:00,17.48,17.48,17.47,17.48,250573.0,14.1122,14.1122,14.1041,14.1122,250573.0
2015-06-25 13:20:00,17.48,17.48,17.47,17.48,274292.0,14.1122,14.1122,14.1041,14.1122,274292.0
2015-06-25 13:30:00,17.48,17.48,17.45,17.45,1079296.0,14.1122,14.1122,14.088,14.088,1079296.0
2015-06-25 13:40:00,17.46,17.46,17.42,17.45,1796795.0,14.096,14.096,14.0637,14.088,1796795.0
2015-06-25 13:50:00,17.45,17.45,17.43,17.44,547754.0,14.088,14.088,14.0718,14.0799,547754.0
2015-06-25 14:00:00,17.44,17.44,17.4,17.4,1385394.0,14.0799,14.0799,14.0476,14.0476,1385394.0
2015-06-25 14:10:00,17.4,17.41,17.36,17.38,2095713.0,14.0476,14.0557,14.0153,14.0315,2095713.0
2015-06-25 14:20:00,17.38,17.4,17.35,17.37,1362076.0,14.0315,14.0476,14.0072,14.0234,1362076.0
2015-06-25 14:30:00,17.37,17.4,17.36,17.4,511364.0,14.0234,14.0476,14.0153,14.0476,511364.0
2015-06-25 14:40:00,17.4,17.4,17.38,17.39,382766.0,14.0476,14.0476,14.0315,14.0395,382766.0
2015-06-25 14:50:00,17.39,17.39,17.37,17.38,611415.0,14.0395,14.0395,14.0234,14.0315,611415.0
2015-06-25 15:00:00,17.39,17.44,17.38,17.44,2215976.0,14.0395,14.0799,14.0315,14.0799,2215976.0
2015-06-25 15:10:00,17.44,17.44,17.41,17.41,1542961.0,14.0799,14.0799,14.0557,14.0557,1542961.0
2015-06-25 15:20:00,17.42,17.43,17.41,17.41,919303.0,14.0637,14.0718,14.0557,14.0557,919303.0
2015-06-25 15:30:00,17.41,17.42,17.39,17.39,1403519.0,14.0557,14.0637,14.0395,14.0395,1403519.0
2015-06-25 15:40:00,17.39,17.41,17.38,17.39,2120479.0,14.0395,14.0557,14.0315,14.0395,2120479.0
2015-06-25 15:50:00,17.39,17.4,17.36,17.37,4337796.0,14.0395,14.0476,14.0153,14.0234,4337796.0
2015-06-26 09:30:00,17.48,17.52,17.43,17.44,4726225.0,14.1122,14.1445,14.0718,14.0799,4726225.0
2015-06-26 09:40:00,17.44,17.46,17.41,17.42,2275441.0,14.0799,14.096,14.0557,14.0637,2275441.0
2015-06-26 09:50:00,17.42,17.44,17.38,17.42,1356524.0,14.0637,14.0799,14.0315,14.0637,1356524.0
2015-06-26 10:00:00,17.43,17.45,17.42,17.43,947839.0,14.0718,14.088,14.0637,14.0718,947839.0
2015-06-26 10:10:00,17.43,17.46,17.42,17.45,1413175.0,14.0718,14.096,14.0637,14.088,1413175.0
2015-06-26 10:20:00,17.44,17.46,17.4,17.44,1813375.0,14.0799,14.096,14.0476,14.0799,1813375.0
2015-06-26 10:30:00,17.44,17.45,17.41,17.43,1069378.0,14.0799,14.088,14.0557,14.0718,1069378.0
2015-06-26 10:40:00,17.42,17.43,17.37,17.38,1233321.0,14.0637,14.0718,14.0234,14.0315,1233321.0
2015-06-26 10:50:00,17.38,17.39,17.35,17.39,2269510.0,14.0315,14.0395,14.0072,14.0395,2269510.0
2015-06-26 11:00:00,17.39,17.43,17.38,17.43,998521.0,14.0395,14.0718,14.0315,14.0718,998521.0
2015-06-26 11:10:00,17.43,17.44,17.41,17.43,1200132.0,14.0718,14.0799,14.0557,14.0718,1200132.0
2015-06-26 11:20:00,17.43,17.45,17.42,17.44,797135.0,14.0718,14.088,14.0637,14.0799,797135.0
2015-06-26 11:30:00,17.44,17.45,17.41,17.42,1073193.0,14.0799,14.088,14.0557,14.0637,1073193.0
2015-06-26 11:40:00,17.43,17.43,17.39,17.4,620996.0,14.0718,14.0718,14.0395,14.0476,620996.0
2015-06-26 11:50:00,17.39,17.41,17.38,17.4,1165252.0,14.0395,14.0557,14.0315,14.0476,1165252.0
2015-06-26 12:00:00,17.4,17.44,17.39,17.43,497610.0,14.0476,14.0799,14.0395,14.0718,497610.0
2015-06-26 12:10:00,17.44,17.44,17.41,17.43,454824.0,14.0799,14.0799,14.0557,14.0718,454824.0
2015-06-26 12:20:00,17.43,17.43,17.41,17.43,221272.0,14.0718,14.0718,14.0557,14.0718,221272.0
2015-06-26 12:30:00,17.43,17.43,17.39,17.39,666041.0,14.0718,14.0718,14.0395,14.0395,666041.0
2015-06-26 12:40:00,17.4,17.41,17.38,17.4,1263939.0,14.0476,14.0557,14.0315,14.0476,1263939.0
2015-06-26 12:50:00,17.39,17.4,17.38,17.38,728133.0,14.0395,14.0476,14.0315,14.0315,728133.0
2015-06-26 13:00:00,17.39,17.4,17.37,17.38,887148.0,14.0395,14.0476,14.0234,14.0315,887148.0
2015-06-26 13:10:00,17.38,17.39,17.36,17.36,794955.0,14.0315,14.0395,14.0153,14.0153,794955.0
2015-06-26 13:20:00,17.36,17.38,17.35,17.37,656537.0,14.0153,14.0315,14.0072,14.0234,656537.0
2015-06-26 13:30:00,17.37,17.39,17.36,17.37,550315.0,14.0234,14.0395,14.0153,14.0234,550315.0
2015-06-26 13:40:00,17.38,17.4,17.37,17.39,897959.0,14.0315,14.0476,14.0234,14.0395,897959.0
2015-06-26 13:50:00,17.39,17.4,17.38,17.39,392615.0,14.0395,14.0476,14.0315,14.0395,392615.0
2015-06-26 14:00:00,17.38,17.39,17.38,17.38,278905.0,14.0315,14.0395,14.0315,14.0315,278905.0
2015-06-26 14:10:00,17.38,17.4,17.36,17.39,935043.0,14.0315,14.0476,14.0153,14.0395,935043.0
2015-06-26 14:20:00,17.39,17.4,17.38,17.4,362601.0,14.0395,14.0476,14.0315,14.0476,362601.0
2015-06-26 14:30:00,17.39,17.41,17.39,17.41,915896.0,14.0395,14.0557,14.0395,14.0557,915896.0
2015-06-26 14:40:00,17.4,17.42,17.39,17.41,812152.0,14.0476,14.0637,14.0395,14.0557,812152.0
2015-06-26 14:50:00,17.41,17.42,17.4,17.41,852970.0,14.0557,14.0637,14.0476,14.0557,852970.0
2015-06-26 15:00:00,17.41,17.47,17.41,17.44,1724170.0,14.0557,14.1041,14.0557,14.0799,1724170.0
2015-06-26 15:10:00,17.45,17.46,17.43,17.43,1766067.0,14.088,14.096,14.0718,14.0718,1766067.0
2015-06-26 15:20:00,17.44,17.44,17.41,17.43,1492827.0,14.0799,14.0799,14.0557,14.0718,1492827.0
2015-06-26 15:30:00,17.42,17.44,17.39,17.41,1442160.0,14.0637,14.0799,14.0395,14.0557,1442160.0
2015-06-26 15:40:00,17.41,17.42,17.4,17.41,1977153.0,14.0557,14.0637,14.0476,14.0557,1977153.0
2015-06-26 15:50:00,17.4,17.43,17.4,17.42,4456816.0,14.0476,14.0718,14.0476,14.0637,4456816.0
2015-06-29 09:30:00,17.13,17.23,17.07,17.14,7633311.0,13.8296,13.9104,13.7812,13.8377,7633311.0
2015-06-29 09:40:00,17.14,17.25,17.1,17.2,5572983.0,13.8377,13.9265,13.8054,13.8861,5572983.0
2015-06-29 09:50:00,17.21,17.22,17.12,17.14,2447314.0,13.8942,13.9023,13.8215,13.8377,2447314.0
2015-06-29 10:00:00,17.14,17.19,17.13,17.15,2370708.0,13.8377,13.8781,13.8296,13.8458,2370708.0
2015-06-29 10:10:00,17.15,17.15,17.07,17.08,3185901.0,13.8458,13.8458,13.7812,13.7893,3185901.0
2015-06-29 10:20:00,17.09,17.09,17.02,17.02,3910434.0,13.7973,13.7973,13.7408,13.7408,3910434.0
2015-06-29 10:30:00,17.02,17.06,17.01,17.05,2298107.0,13.7408,13.7731,13.7327,13.765,2298107.0
2015-06-29 10:40:00,17.04,17.06,17.02,17.02,2170570.0,13.757,13.7731,13.7408,13.7408,2170570.0
2015-06-29 10:50:00,17.03,17.06,17.01,17.01,2097192.0,13.7489,13.7731,13.7327,13.7327,2097192.0
2015-06-29 11:00:00,17.01,17.03,16.97,16.98,3628975.0,13.7327,13.7489,13.7004,13.7085,3628975.0
2015-06-29 11:10:00,16.98,17.0,16.96,16.96,3229695.0,13.7085,13.7247,13.6924,13.6924,3229695.0
2015-06-29 11:20:00,16.96,17.02,16.96,17.01,2536051.0,13.6924,13.7408,13.6924,13.7327,2536051.0
2015-06-29 11:30:00,17.01,17.01,16.96,16.96,1481731.0,13.7327,13.7327,13.6924,13.6924,1481731.0
2015-06-29 11:40:00,16.96,16.99,16.95,16.98,1937950.0,13.6924,13.7166,13.6843,13.7085,1937950.0
2015-06-29 11:50:00,16.99,17.0,16.97,17.0,921374.0,13.7166,13.7247,13.7004,13.7247,921374.0
2015-06-29 12:00:00,17.0,17.01,16.95,17.0,2418483.0,13.7247,13.7327,13.6843,13.7247,2418483.0
2015-06-29 12:10:00,17.0,17.01,16.96,16.96,1431463.0,13.7247,13.7327,13.6924,13.6924,1431463.0
2015-06-29 12:20:00,16.96,16.98,16.95,16.98,1186494.0,13.6924,13.7085,13.6843,13.7085,1186494.0
2015-06-29 12:30:00,16.98,16.98,16.95,16.95,1242714.0,13.7085,13.7085,13.6843,13.6843,1242714.0
2015-06-29 12:40:00,16.95,16.97,16.95,16.96,926102.0,13.6843,13.7004,13.6843,13.6924,926102.0
2015-06-29 12:50:00,16.97,17.0,16.95,17.0,1474170.0,13.7004,13.7247,13.6843,13.7247,1474170.0
2015-06-29 13:00:00,16.99,16.99,16.96,16.97,1502194.0,13.7166,13.7166,13.6924,13.7004,1502194.0
2015-06-29 13:10:00,16.97,16.99,16.95,16.99,877212.0,13.7004,13.7166,13.6843,13.7166,877212.0
2015-06-29 13:20:00,16.98,17.02,16.98,17.01,1944481.0,13.7085,13.7408,13.7085,13.7327,1944481.0
2015-06-29 13:30:00,17.01,17.03,17.0,17.03,1466648.0,13.7327,13.7489,13.7247,13.7489,1466648.0
2015-06-29 13:40:00,17.03,17.03,16.98,17.0,1226885.0,13.7489,13.7489,13.7085,13.7247,1226885.0
2015-06-29 13:50:00,16.99,17.0,16.95,16.96,1265693.0,13.7166,13.7247,13.6843,13.6924,1265693.0
2015-06-29 14:00:00,16.96,16.97,16.95,16.96,789797.0,13.6924,13.7004,13.6843,13.6924,789797.0
2015-06-29 14:10:00,16.96,16.97,16.93,16.94,1518020.0,13.6924,13.7004,13.6682,13.6762,1518020.0
2015-06-29 14:20:00,16.94,16.95,16.92,16.93,1811903.0,13.6762,13.6843,13.6601,13.6682,1811903.0
2015-06-29 14:30:00,16.92,16.95,16.91,16.94,2642425.0,13.6601,13.6843,13.652,13.6762,2642425.0
2015-06-29 14:40:00,16.95,16.99,16.93,16.99,3121386.0,13.6843,13.7166,13.6682,13.7166,3121386.0
2015-06-29 14:50:00,16.98,16.99,16.93,16.94,1621974.0,13.7085,13.7166,13.6682,13.6762,1621974.0
2015-06-29 15:00:00,16.93,16.95,16.91,16.91,1530472.0,13.6682,13.6843,13.652,13.652,1530472.0
2015-06-29 15:10:00,16.91,16.94,16.91,16.94,1675974.0,13.652,13.6762,13.652,13.6762,1675974.0
2015-06-29 15:20:00,16.94,16.95,16.92,16.93,2247168.0,13.6762,13.6843,13.6601,13.6682,2247168.0
2015-06-29 15:30:00,16.93,16.94,16.9,16.91,3084186.0,13.6682,13.6762,13.6439,13.652,3084186.0
2015-06-29 15:40:00,16.9,16.91,16.86,16.9,3761687.0,13.6439,13.652,13.6116,13.6439,3761687.0
2015-06-29 15:50:00,16.91,16.93,16.88,16.88,5281153.0,13.652,13.6682,13.6278,13.6278,5281153.0
2015-06-30 09:30:00,17.08,17.13,17.03,17.05,7305628.0,13.7893,13.8296,13.7489,13.765,7305628.0
2015-06-30 09:40:00,17.04,17.05,16.93,16.94,3970832.0,13.757,13.765,13.6682,13.6762,3970832.0
2015-06-30 09:50:00,16.95,17.0,16.89,16.89,2445785.0,13.6843,13.7247,13.6359,13.6359,2445785.0
2015-06-30 10:00:00,16.89,16.96,16.87,16.94,1860366.0,13.6359,13.6924,13.6197,13.6762,1860366.0
2015-06-30 10:10:00,16.93,16.96,16.9,16.95,1519902.0,13.6682,13.6924,13.6439,13.6843,1519902.0
2015-06-30 10:20:00,16.95,16.98,16.9,16.96,2507936.0,13.6843,13.7085,13.6439,13.6924,2507936.0
2015-06-30 10:30:00,16.96,16.97,16.93,16.97,1418130.0,13.6924,13.7004,13.6682,13.7004,1418130.0
2015-06-30 10:40:00,16.97,16.98,16.93,16.94,1662190.0,13.7004,13.7085,13.6682,13.6762,1662190.0
2015-06-30 10:50:00,16.94,16.98,16.91,16.97,1224258.0,13.6762,13.7085,13.652,13.7004,1224258.0
2015-06-30 11:00:00,16.97,17.0,16.96,16.97,1857754.0,13.7004,13.7247,13.6924,13.7004,1857754.0
2015-06-30 11:10:00,16.97,17.01,16.95,17.01,1782743.0,13.7004,13.7327,13.6843,13.7327,1782743.0
2015-06-30 11:20:00,17.01,17.03,16.96,16.96,1785664.0,13.7327,13.7489,13.6924,13.6924,1785664.0
2015-06-30 11:30:00,16.96,16.97,16.93,16.95,1554049.0,13.6924,13.7004,13.6682,13.6843,1554049.0
2015-06-30 11:40:00,16.94,16.98,16.94,16.97,1387078.0,13.6762,13.7085,13.6762,13.7004,1387078.0
2015-06-30 11:50:00,16.97,16.98,16.95,16.96,1364570.0,13.7004,13.7085,13.6843,13.6924,1364570.0
2015-06-30 12:00:00,16.96,16.96,16.93,16.96,1303195.0,13.6924,13.6924,13.6682,13.6924,1303195.0
2015-06-30 12:10:00,16.95,16.96,16.92,16.92,525017.0,13.6843,13.6924,13.6601,13.6601,525017.0
2015-06-30 12:20:00,16.92,16.93,16.85,16.86,1674504.0,13.6601,13.6682,13.6036,13.6116,1674504.0
2015-06-30 12:30:00,16.86,16.88,16.85,16.88,1406199.0,13.6116,13.6278,13.6036,13.6278,1406199.0
2015-06-30 12:40:00,16.87,16.89,16.86,16.88,680954.0,13.6197,13.6359,13.6116,13.6278,680954.0
2015-06-30 12:50:00,16.88,16.9,16.87,16.89,790803.0,13.6278,13.6439,13.6197,13.6359,790803.0
2015-06-30 13:00:00,16.89,16.92,16.87,16.91,1099841.0,13.6359,13.6601,13.6197,13.652,1099841.0
2015-06-30 13:10:00,16.92,16.93,16.9,16.91,1130842.0,13.6601,13.6682,13.6439,13.652,1130842.0
2015-06-30 13:20:00,16.91,16.92,16.88,16.9,1971304.0,13.652,13.6601,13.6278,13.6439,1971304.0
2015-06-30 13:30:00,16.9,16.96,16.9,16.95,1491722.0,13.6439,13.6924,13.6439,13.6843,1491722.0
2015-06-30 13:40:00,16.96,16.98,16.94,16.98,1429575.0,13.6924,13.7085,13.6762,13.7085,1429575.0
2015-06-30 13:50:00,16.97,17.0,16.97,16.98,861694.0,13.7004,13.7247,13.7004,13.7085,861694.0
2015-06-30 14:00:00,16.98,17.04,16.97,17.03,1759474.0,13.7085,13.757,13.7004,13.7489,1759474.0
2015-06-30 14:10:00,17.03,17.05,17.02,17.05,1933138.0,13.7489,13.765,13.7408,13.765,1933138.0
2015-06-30 14:20:00,17.05,17.06,17.01,17.04,1264988.0,13.765,13.7731,13.7327,13.757,1264988.0
2015-06-30 14:30:00,17.04,17.05,17.02,17.05,1379657.0,13.757,13.765,13.7408,13.765,1379657.0
2015-06-30 14:40:00,17.05,17.05,17.01,17.02,1582234.0,13.765,13.765,13.7327,13.7408,1582234.0
2015-06-30 14:50:00,17.03,17.03,16.99,17.0,1260799.0,13.7489,13.7489,13.7166,13.7247,1260799.0
2015-06-30 15:00:00,16.99,17.01,16.98,16.98,1301370.0,13.7166,13.7327,13.7085,13.7085,1301370.0
2015-06-30 15:10:00,16.99,17.01,16.97,16.99,2661459.0,13.7166,13.7327,13.7004,13.7166,2661459.0
2015-06-30 15:20:00,17.0,17.0,16.98,16.99,973045.0,13.7247,13.7247,13.7085,13.7166,973045.0
2015-06-30 15:30:00,16.99,17.04,16.98,17.04,1168818.0,13.7166,13.757,13.7085,13.757,1168818.0
2015-06-30 15:40:00,17.04,17.07,17.02,17.07,2776605.0,13.757,13.7812,13.7408,13.7812,2776605.0
2015-06-30 15:50:00,17.07,17.09,17.02,17.02,5409008.0,13.7812,13.7973,13.7408,13.7408,5409008.0
2015-07-01 09:30:00,17.25,17.26,17.18,17.25,6573115.0,13.9265,13.9346,13.87,13.9265,6573115.0
2015-07-01 09:40:00,17.25,17.29,17.25,17.28,3747446.0,13.9265,13.9588,13.9265,13.9507,3747446.0
2015-07-01 09:50:00,17.28,17.3,17.23,17.28,1799511.0,13.9507,13.9669,13.9104,13.9507,1799511.0
2015-07-01 10:00:00,17.29,17.31,17.24,17.28,1970485.0,13.9588,13.9749,13.9184,13.9507,1970485.0
2015-07-01 10:10:00,17.28,17.28,17.23,17.24,1970244.0,13.9507,13.9507,13.9104,13.9184,1970244.0
2015-07-01 10:20:00,17.25,17.3,17.24,17.29,1576543.0,13.9265,13.9669,13.9184,13.9588,1576543.0
2015-07-01 10:30:00,17.29,17.29,17.21,17.24,2186565.0,13.9588,13.9588,13.8942,13.9184,2186565.0
2015-07-01 10:40:00,17.24,17.26,17.21,17.24,2375865.0,13.9184,13.9346,13.8942,13.9184,2375865.0
2015-07-01 10:50:00,17.23,17.25,17.2,17.24,2005890.0,13.9104,13.9265,13.8861,13.9184,2005890.0
2015-07-01 11:00:00,17.24,17.25,17.21,17.23,729412.0,13.9184,13.9265,13.8942,13.9104,729412.0
2015-07-01 11:10:00,17.23,17.25,17.22,17.23,595538.0,13.9104,13.9265,13.9023,13.9104,595538.0
2015-07-01 11:20:00,17.23,17.25,17.22,17.23,841098.0,13.9104,13.9265,13.9023,13.9104,841098.0
2015-07-01 11:30:00,17.23,17.24,17.19,17.19,955702.0,13.9104,13.9184,13.8781,13.8781,955702.0
2015-07-01 11:40:00,17.19,17.2,17.16,17.18,999838.0,13.8781,13.8861,13.8538,13.87,999838.0
2015-07-01 11:50:00,17.18,17.19,17.15,17.15,1054806.0,13.87,13.8781,13.8458,13.8458,1054806.0
2015-07-01 12:00:00,17.15,17.18,17.13,17.15,1379334.0,13.8458,13.87,13.8296,13.8458,1379334.0
2015-07-01 12:10:00,17.15,17.18,17.13,17.14,1387323.0,13.8458,13.87,13.8296,13.8377,1387323.0
2015-07-01 12:20:00,17.14,17.15,17.11,17.14,1202367.0,13.8377,13.8458,13.8135,13.8377,1202367.0
2015-07-01 12:30:00,17.14,17.16,17.13,17.14,1723391.0,13.8377,13.8538,13.8296,13.8377,1723391.0
2015-07-01 12:40:00,17.15,17.15,17.11,17.13,640708.0,13.8458,13.8458,13.8135,13.8296,640708.0
2015-07-01 12:50:00,17.13,17.14,17.11,17.13,680881.0,13.8296,13.8377,13.8135,13.8296,680881.0
2015-07-01 13:00:00,17.13,17.13,17.1,17.11,1007874.0,13.8296,13.8296,13.8054,13.8135,1007874.0
2015-07-01 13:10:00,17.11,17.12,17.1,17.12,314863.0,13.8135,13.8215,13.8054,13.8215,314863.0
2015-07-01 13:20:00,17.12,17.13,17.11,17.13,674135.0,13.8215,13.8296,13.8135,13.8296,674135.0
2015-07-01 13:30:00,17.12,17.14,17.12,17.13,664779.0,13.8215,13.8377,13.8215,13.8296,664779.0
2015-07-01 13:40:00,17.12,17.16,17.12,17.16,783754.0,13.8215,13.8538,13.8215,13.8538,783754.0
2015-07-01 13:50:00,17.16,17.16,17.1,17.1,849869.0,13.8538,13.8538,13.8054,13.8054,849869.0
2015-07-01 14:00:00,17.11,17.12,17.09,17.09,1122871.0,13.8135,13.8215,13.7973,13.7973,1122871.0
2015-07-01 14:10:00,17.09,17.13,17.09,17.13,514695.0,13.7973,13.8296,13.7973,13.8296,514695.0
2015-07-01 14:20:00,17.13,17.14,17.12,17.14,565218.0,13.8296,13.8377,13.8215,13.8377,565218.0
2015-07-01 14:30:00,17.14,17.14,17.1,17.13,997931.0,13.8377,13.8377,13.8054,13.8296,997931.0
2015-07-01 14:40:00,17.13,17.15,17.12,17.14,839992.0,13.8296,13.8458,13.8215,13.8377,839992.0
2015-07-01 14:50:00,17.14,17.14,17.12,17.13,498362.0,13.8377,13.8377,13.8215,13.8296,498362.0
2015-07-01 15:00:00,17.12,17.17,17.12,17.16,931441.0,13.8215,13.8619,13.8215,13.8538,931441.0
2015-07-01 15:10:00,17.16,17.17,17.15,17.17,423199.0,13.8538,13.8619,13.8458,13.8619,423199.0
2015-07-01 15:20:00,17.16,17.19,17.15,17.19,1645370.0,13.8538,13.8781,13.8458,13.8781,1645370.0
2015-07-01 15:30:00,17.19,17.2,17.17,17.18,859842.0,13.8781,13.8861,13.8619,13.87,859842.0
2015-07-01 15:40:00,17.18,17.19,17.14,17.19,1516392.0,13.87,13.8781,13.8377,13.8781,1516392.0
2015-07-01 15:50:00,17.19,17.23,17.18,17.23,4276311.0,13.8781,13.9104,13.87,13.9104,4276311.0
2015-07-02 09:30:00,17.16,17.21,17.09,17.17,5259749.0,13.8538,13.8942,13.7973,13.8619,5259749.0
2015-07-02 09:40:00,17.17,17.2,17.14,17.16,2734686.0,13.8619,13.8861,13.8377,13.8538,2734686.0
2015-07-02 09:50:00,17.16,17.17,17.11,17.11,1565047.0,13.8538,13.8619,13.8135,13.8135,1565047.0
2015-07-02 10:00:00,17.11,17.14,17.06,17.08,1848786.0,13.8135,13.8377,13.7731,13.7893,1848786.0
2015-07-02 10:10:00,17.08,17.13,17.08,17.1,1731747.0,13.7893,13.8296,13.7893,13.8054,1731747.0
2015-07-02 10:20:00,17.1,17.1,17.04,17.04,1591020.0,13.8054,13.8054,13.757,13.757,1591020.0
2015-07-02 10:30:00,17.04,17.05,17.01,17.02,1219995.0,13.757,13.765,13.7327,13.7408,1219995.0
2015-07-02 10:40:00,17.02,17.06,17.01,17.04,1209528.0,13.7408,13.7731,13.7327,13.757,1209528.0
2015-07-02 10:50:00,17.04,17.06,17.02,17.03,1267103.0,13.757,13.7731,13.7408,13.7489,1267103.0
2015-07-02 11:00:00,17.03,17.03,16.99,17.0,1931158.0,13.7489,13.7489,13.7166,13.7247,1931158.0
2015-07-02 11:10:00,17.0,17.01,16.99,17.01,1059698.0,13.7247,13.7327,13.7166,13.7327,1059698.0
2015-07-02 11:20:00,17.01,17.01,16.98,16.98,1241304.0,13.7327,13.7327,13.7085,13.7085,1241304.0
2015-07-02 11:30:00,16.99,17.0,16.95,16.98,2493025.0,13.7166,13.7247,13.6843,13.7085,2493025.0
2015-07-02 11:40:00,16.99,16.99,16.97,16.99,1535845.0,13.7166,13.7166,13.7004,13.7166,1535845.0
2015-07-02 11:50:00,16.99,16.99,16.94,16.96,1688930.0,13.7166,13.7166,13.6762,13.6924,1688930.0
2015-07-02 12:00:00,16.96,16.98,16.95,16.96,998069.0,13.6924,13.7085,13.6843,13.6924,998069.0
2015-07-02 12:10:00,16.96,16.98,16.95,16.96,787085.0,13.6924,13.7085,13.6843,13.6924,787085.0
2015-07-02 12:20:00,16.95,16.96,16.92,16.93,1411704.0,13.6843,13.6924,13.6601,13.6682,1411704.0
2015-07-02 12:30:00,16.92,16.95,16.92,16.92,1052159.0,13.6601,13.6843,13.6601,13.6601,1052159.0
2015-07-02 12:40:00,16.93,16.95,16.91,16.94,1235294.0,13.6682,13.6843,13.652,13.6762,1235294.0
2015-07-02 12:50:00,16.94,16.94,16.93,16.94,342111.0,13.6762,13.6762,13.6682,13.6762,342111.0
2015-07-02 13:00:00,16.93,16.94,16.93,16.94,406652.0,13.6682,13.6762,13.6682,13.6762,406652.0
2015-07-02 13:10:00,16.94,16.95,16.91,16.93,1323000.0,13.6762,13.6843,13.652,13.6682,1323000.0
2015-07-02 13:20:00,16.93,16.94,16.91,16.93,1233089.0,13.6682,13.6762,13.652,13.6682,1233089.0
2015-07-02 13:30:00,16.93,16.95,16.92,16.93,661742.0,13.6682,13.6843,13.6601,13.6682,661742.0
2015-07-02 13:40:00,16.93,16.95,16.92,16.94,592439.0,13.6682,13.6843,13.6601,13.6762,592439.0
2015-07-02 13:50:00,16.95,16.95,16.92,16.93,964575.0,13.6843,13.6843,13.6601,13.6682,964575.0
2015-07-02 14:00:00,16.93,16.93,16.89,16.92,1217668.0,13.6682,13.6682,13.6359,13.6601,1217668.0
2015-07-02 14:10:00,16.91,16.93,16.9,16.91,758696.0,13.652,13.6682,13.6439,13.652,758696.0
2015-07-02 14:20:00,16.92,16.92,16.9,16.91,523970.0,13.6601,13.6601,13.6439,13.652,523970.0
2015-07-02 14:30:00,16.91,16.95,16.9,16.95,906339.0,13.652,13.6843,13.6439,13.6843,906339.0
2015-07-02 14:40:00,16.94,16.95,16.92,16.94,845320.0,13.6762,13.6843,13.6601,13.6762,845320.0
2015-07-02 14:50:00,16.94,16.98,16.93,16.97,1374939.0,13.6762,13.7085,13.6682,13.7004,1374939.0
2015-07-02 15:00:00,16.96,16.99,16.96,16.96,1347976.0,13.6924,13.7166,13.6924,13.6924,1347976.0
2015-07-02 15:10:00,16.96,16.99,16.96,16.99,860680.0,13.6924,13.7166,13.6924,13.7166,860680.0
2015-07-02 15:20:00,16.99,17.02,16.98,17.02,1775719.0,13.7166,13.7408,13.7085,13.7408,1775719.0
2015-07-02 15:30:00,17.02,17.02,16.97,16.98,2214972.0,13.7408,13.7408,13.7004,13.7085,2214972.0
2015-07-02 15:40:00,16.98,17.02,16.97,17.01,1771517.0,13.7085,13.7408,13.7004,13.7327,1771517.0
2015-07-02 15:50:00,17.01,17.04,17.0,17.02,5201483.0,13.7327,13.757,13.7247,13.7408,5201483.0
2015-07-06 09:30:00,16.78,16.84,16.71,16.77,7372495.0,13.5471,13.5955,13.4905,13.539,7372495.0
2015-07-06 09:40:00,16.77,16.86,16.76,16.84,2166570.0,13.539,13.6116,13.5309,13.5955,2166570.0
2015-07-06 09:50:00,16.84,16.89,16.83,16.85,1741780.0,13.5955,13.6359,13.5874,13.6036,1741780.0
2015-07-06 10:00:00,16.86,16.86,16.81,16.86,1308828.0,13.6116,13.6116,13.5713,13.6116,1308828.0
2015-07-06 10:10:00,16.86,16.89,16.84,16.88,1868657.0,13.6116,13.6359,13.5955,13.6278,1868657.0
2015-07-06 10:20:00,16.88,16.9,16.86,16.89,1066825.0,13.6278,13.6439,13.6116,13.6359,1066825.0
2015-07-06 10:30:00,16.9,16.93,16.88,16.91,1683751.0,13.6439,13.6682,13.6278,13.652,1683751.0
2015-07-06 10:40:00,16.92,17.01,16.91,16.97,2864073.0,13.6601,13.7327,13.652,13.7004,2864073.0
2015-07-06 10:50:00,16.98,16.98,16.93,16.94,1928288.0,13.7085,13.7085,13.6682,13.6762,1928288.0
2015-07-06 11:00:00,16.94,16.97,16.91,16.92,1781365.0,13.6762,13.7004,13.652,13.6601,1781365.0
2015-07-06 11:10:00,16.92,16.93,16.9,16.91,1036509.0,13.6601,13.6682,13.6439,13.652,1036509.0
2015-07-06 11:20:00,16.91,16.94,16.9,16.93,1688383.0,13.652,13.6762,13.6439,13.6682,1688383.0
2015-07-06 11:30:00,16.92,16.95,16.9,16.93,1246852.0,13.6601,13.6843,13.6439,13.6682,1246852.0
2015-07-06 11:40:00,16.93,16.95,16.93,16.94,533895.0,13.6682,13.6843,13.6682,13.6762,533895.0
2015-07-06 11:50:00,16.94,16.95,16.91,16.94,1003477.0,13.6762,13.6843,13.652,13.6762,1003477.0
2015-07-06 12:00:00,16.94,16.95,16.92,16.95,759673.0,13.6762,13.6843,13.6601,13.6843,759673.0
2015-07-06 12:10:00,16.94,16.95,16.93,16.95,697661.0,13.6762,13.6843,13.6682,13.6843,697661.0
2015-07-06 12:20:00,16.93,16.96,16.93,16.94,913404.0,13.6682,13.6924,13.6682,13.6762,913404.0
2015-07-06 12:30:00,16.93,16.94,16.9,16.91,405661.0,13.6682,13.6762,13.6439,13.652,405661.0
2015-07-06 12:40:00,16.91,16.93,16.9,16.92,460723.0,13.652,13.6682,13.6439,13.6601,460723.0
2015-07-06 12:50:00,16.92,16.94,16.91,16.92,420609.0,13.6601,13.6762,13.652,13.6601,420609.0
2015-07-06 13:00:00,16.93,16.94,16.91,16.92,455811.0,13.6682,13.6762,13.652,13.6601,455811.0
2015-07-06 13:10:00,16.92,16.94,16.89,16.89,1125186.0,13.6601,13.6762,13.6359,13.6359,1125186.0
2015-07-06 13:20:00,16.89,16.9,16.87,16.88,1492125.0,13.6359,13.6439,13.6197,13.6278,1492125.0
2015-07-06 13:30:00,16.87,16.88,16.85,16.85,467479.0,13.6197,13.6278,13.6036,13.6036,467479.0
2015-07-06 13:40:00,16.85,16.86,16.82,16.83,1399787.0,13.6036,13.6116,13.5793,13.5874,1399787.0
2015-07-06 13:50:00,16.84,16.85,16.82,16.82,1839600.0,13.5955,13.6036,13.5793,13.5793,1839600.0
2015-07-06 14:00:00,16.82,16.85,16.81,16.84,1062408.0,13.5793,13.6036,13.5713,13.5955,1062408.0
2015-07-06 14:10:00,16.84,16.87,16.83,16.85,1257560.0,13.5955,13.6197,13.5874,13.6036,1257560.0
2015-07-06 14:20:00,16.86,16.86,16.82,16.83,845561.0,13.6116,13.6116,13.5793,13.5874,845561.0
2015-07-06 14:30:00,16.82,16.84,16.81,16.83,982984.0,13.5793,13.5955,13.5713,13.5874,982984.0
2015-07-06 14:40:00,16.83,16.86,16.81,16.86,715996.0,13.5874,13.6116,13.5713,13.6116,715996.0
2015-07-06 14:50:00,16.86,16.86,16.83,16.84,420019.0,13.6116,13.6116,13.5874,13.5955,420019.0
2015-07-06 15:00:00,16.84,16.87,16.83,16.86,565283.0,13.5955,13.6197,13.5874,13.6116,565283.0
2015-07-06 15:10:00,16.87,16.89,16.85,16.87,1154718.0,13.6197,13.6359,13.6036,13.6197,1154718.0
2015-07-06 15:20:00,16.88,16.9,16.87,16.88,1052994.0,13.6278,13.6439,13.6197,13.6278,1052994.0
2015-07-06 15:30:00,16.88,16.93,16.87,16.91,1991789.0,13.6278,13.6682,13.6197,13.652,1991789.0
2015-07-06 15:40:00,16.91,16.94,16.89,16.94,1212198.0,13.652,13.6762,13.6359,13.6762,1212198.0
2015-07-06 15:50:00,16.94,16.96,16.92,16.94,3996129.0,13.6762,13.6924,13.6601,13.6762,3996129.0
2015-07-07 09:30:00,16.9,16.93,16.75,16.78,4141639.0,13.6439,13.6682,13.5228,13.5471,4141639.0
2015-07-07 09:40:00,16.77,16.79,16.71,16.73,2545681.0,13.539,13.5551,13.4905,13.5067,2545681.0
2015-07-07 09:50:00,16.73,16.74,16.62,16.62,3184641.0,13.5067,13.5148,13.4179,13.4179,3184641.0
2015-07-07 10:00:00,16.62,16.63,16.53,16.55,5107741.0,13.4179,13.426,13.3452,13.3614,5107741.0
2015-07-07 10:10:00,16.55,16.56,16.52,16.54,4432672.0,13.3614,13.3694,13.3371,13.3533,4432672.0
2015-07-07 10:20:00,16.53,16.56,16.51,16.52,2282491.0,13.3452,13.3694,13.3291,13.3371,2282491.0
2015-07-07 10:30:00,16.53,16.53,16.4,16.41,4688093.0,13.3452,13.3452,13.2403,13.2483,4688093.0
2015-07-07 10:40:00,16.41,16.42,16.34,16.41,4403464.0,13.2483,13.2564,13.1918,13.2483,4403464.0
2015-07-07 10:50:00,16.41,16.47,16.4,16.44,2618653.0,13.2483,13.2968,13.2403,13.2726,2618653.0
2015-07-07 11:00:00,16.44,16.45,16.42,16.45,1539856.0,13.2726,13.2806,13.2564,13.2806,1539856.0
2015-07-07 11:10:00,16.45,16.49,16.44,16.48,1440570.0,13.2806,13.3129,13.2726,13.3049,1440570.0
2015-07-07 11:20:00,16.48,16.48,16.41,16.42,1379462.0,13.3049,13.3049,13.2483,13.2564,1379462.0
2015-07-07 11:30:00,16.43,16.45,16.37,16.39,2692426.0,13.2645,13.2806,13.216,13.2322,2692426.0
2015-07-07 11:40:00,16.39,16.43,16.36,16.39,4072122.0,13.2322,13.2645,13.208,13.2322,4072122.0
2015-07-07 11:50:00,16.39,16.45,16.35,16.43,3792061.0,13.2322,13.2806,13.1999,13.2645,3792061.0
2015-07-07 12:00:00,16.43,16.44,16.38,16.4,1684396.0,13.2645,13.2726,13.2241,13.2403,1684396.0
2015-07-07 12:10:00,16.39,16.41,16.38,16.39,816603.0,13.2322,13.2483,13.2241,13.2322,816603.0
2015-07-07 12:20:00,16.39,16.41,16.39,16.41,1617729.0,13.2322,13.2483,13.2322,13.2483,1617729.0
2015-07-07 12:30:00,16.41,16.45,16.4,16.43,2408177.0,13.2483,13.2806,13.2403,13.2645,2408177.0
2015-07-07 12:40:00,16.43,16.49,16.42,16.48,1499633.0,13.2645,13.3129,13.2564,13.3049,1499633.0
2015-07-07 12:50:00,16.48,16.52,16.48,16.5,2246961.0,13.3049,13.3371,13.3049,13.321,2246961.0
2015-07-07 13:00:00,16.5,16.56,16.48,16.55,2621144.0,13.321,13.3694,13.3049,13.3614,2621144.0
2015-07-07 13:10:00,16.56,16.62,16.54,16.57,2150382.0,13.3694,13.4179,13.3533,13.3775,2150382.0
2015-07-07 13:20:00,16.57,16.58,16.52,16.57,1958653.0,13.3775,13.3856,13.3371,13.3775,1958653.0
2015-07-07 13:30:00,16.57,16.58,16.54,16.56,1260016.0,13.3775,13.3856,13.3533,13.3694,1260016.0
2015-07-07 13:40:00,16.57,16.6,16.54,16.6,683622.0,13.3775,13.4017,13.3533,13.4017,683622.0
2015-07-07 13:50:00,16.6,16.6,16.54,16.55,835838.0,13.4017,13.4017,13.3533,13.3614,835838.0
2015-07-07 14:00:00,16.55,16.56,16.52,16.54,866182.0,13.3614,13.3694,13.3371,13.3533,866182.0
2015-07-07 14:10:00,16.54,16.55,16.5,16.5,894891.0,13.3533,13.3614,13.321,13.321,894891.0
2015-07-07 14:20:00,16.51,16.51,16.47,16.49,992579.0,13.3291,13.3291,13.2968,13.3129,992579.0
2015-07-07 14:30:00,16.49,16.51,16.47,16.5,1504581.0,13.3129,13.3291,13.2968,13.321,1504581.0
2015-07-07 14:40:00,16.5,16.61,16.49,16.59,3265936.0,13.321,13.4098,13.3129,13.3937,3265936.0
2015-07-07 14:50:00,16.59,16.61,16.57,16.6,2039109.0,13.3937,13.4098,13.3775,13.4017,2039109.0
2015-07-07 15:00:00,16.6,16.63,16.58,16.61,2392929.0,13.4017,13.426,13.3856,13.4098,2392929.0
2015-07-07 15:10:00,16.61,16.63,16.58,16.63,1726210.0,13.4098,13.426,13.3856,13.426,1726210.0
2015-07-07 15:20:00,16.63,16.67,16.62,16.65,2837362.0,13.426,13.4582,13.4179,13.4421,2837362.0
2015-07-07 15:30:00,16.65,16.69,16.64,16.65,2164687.0,13.4421,13.4744,13.434,13.4421,2164687.0
2015-07-07 15:40:00,16.65,16.68,16.59,16.66,5404210.0,13.4421,13.4663,13.3937,13.4502,5404210.0
2015-07-07 15:50:00,16.67,16.73,16.66,16.71,6471442.0,13.4582,13.5067,13.4502,13.4905,6471442.0
2015-07-08 09:30:00,16.42,16.5,16.41,16.48,4818587.0,13.2564,13.321,13.2483,13.3049,4818587.0
2015-07-08 09:40:00,16.48,16.48,16.39,16.39,3279055.0,13.3049,13.3049,13.2322,13.2322,3279055.0
2015-07-08 09:50:00,16.39,16.43,16.37,16.41,2976042.0,13.2322,13.2645,13.216,13.2483,2976042.0
2015-07-08 10:00:00,16.41,16.45,16.39,16.45,2193146.0,13.2483,13.2806,13.2322,13.2806,2193146.0
2015-07-08 10:10:00,16.45,16.45,16.39,16.43,2751208.0,13.2806,13.2806,13.2322,13.2645,2751208.0
2015-07-08 10:20:00,16.43,16.45,16.4,16.43,1841564.0,13.2645,13.2806,13.2403,13.2645,1841564.0
2015-07-08 10:30:00,16.43,16.43,16.38,16.43,1797568.0,13.2645,13.2645,13.2241,13.2645,1797568.0
2015-07-08 10:40:00,16.43,16.46,16.41,16.44,1557888.0,13.2645,13.2887,13.2483,13.2726,1557888.0
2015-07-08 10:50:00,16.44,16.49,16.44,16.45,1870012.0,13.2726,13.3129,13.2726,13.2806,1870012.0
2015-07-08 11:00:00,16.45,16.45,16.39,16.39,1877283.0,13.2806,13.2806,13.2322,13.2322,1877283.0
2015-07-08 11:10:00,16.39,16.41,16.37,16.41,2629246.0,13.2322,13.2483,13.216,13.2483,2629246.0
2015-07-08 11:20:00,16.41,16.41,16.38,16.4,1288764.0,13.2483,13.2483,13.2241,13.2403,1288764.0
2015-07-08 11:30:00,16.4,16.43,16.39,16.42,1382518.0,13.2403,13.2645,13.2322,13.2564,1382518.0
2015-07-08 11:40:00,16.42,16.43,16.4,16.42,930896.0,13.2564,13.2645,13.2403,13.2564,930896.0
2015-07-08 11:50:00,16.41,16.42,16.39,16.41,968220.0,13.2483,13.2564,13.2322,13.2483,968220.0
2015-07-08 12:00:00,16.41,16.42,16.4,16.41,946362.0,13.2483,13.2564,13.2403,13.2483,946362.0
2015-07-08 12:10:00,16.41,16.42,16.4,16.42,788901.0,13.2483,13.2564,13.2403,13.2564,788901.0
2015-07-08 12:20:00,16.42,16.45,16.42,16.45,711571.0,13.2564,13.2806,13.2564,13.2806,711571.0
2015-07-08 12:30:00,16.44,16.45,16.42,16.44,1050452.0,13.2726,13.2806,13.2564,13.2726,1050452.0
2015-07-08 12:40:00,16.43,16.44,16.42,16.44,1013821.0,13.2645,13.2726,13.2564,13.2726,1013821.0
2015-07-08 12:50:00,16.44,16.47,16.42,16.47,649340.0,13.2726,13.2968,13.2564,13.2968,649340.0
2015-07-08 13:00:00,16.46,16.47,16.42,16.44,1047842.0,13.2887,13.2968,13.2564,13.2726,1047842.0
2015-07-08 13:10:00,16.44,16.47,16.43,16.44,2007478.0,13.2726,13.2968,13.2645,13.2726,2007478.0
2015-07-08 13:20:00,16.43,16.44,16.41,16.43,1032272.0,13.2645,13.2726,13.2483,13.2645,1032272.0
2015-07-08 13:30:00,16.42,16.43,16.41,16.42,858953.0,13.2564,13.2645,13.2483,13.2564,858953.0
2015-07-08 13:40:00,16.42,16.44,16.41,16.43,608958.0,13.2564,13.2726,13.2483,13.2645,608958.0
2015-07-08 13:50:00,16.43,16.44,16.4,16.41,984235.0,13.2645,13.2726,13.2403,13.2483,984235.0
2015-07-08 14:00:00,16.41,16.42,16.37,16.4,1802203.0,13.2483,13.2564,13.216,13.2403,1802203.0
2015-07-08 14:10:00,16.4,16.41,16.36,16.37,1049626.0,13.2403,13.2483,13.208,13.216,1049626.0
2015-07-08 14:20:00,16.36,16.37,16.33,16.36,1453345.0,13.208,13.216,13.1838,13.208,1453345.0
2015-07-08 14:30:00,16.36,16.36,16.3,16.32,1640264.0,13.208,13.208,13.1595,13.1757,1640264.0
2015-07-08 14:40:00,16.32,16.32,16.22,16.23,2943765.0,13.1757,13.1757,13.0949,13.103,2943765.0
2015-07-08 14:50:00,16.23,16.32,16.22,16.25,3183626.0,13.103,13.1757,13.0949,13.1192,3183626.0
2015-07-08 15:00:00,16.25,16.31,16.24,16.28,2702870.0,13.1192,13.1676,13.1111,13.1434,2702870.0
2015-07-08 15:10:00,16.28,16.33,16.27,16.28,2225290.0,13.1434,13.1838,13.1353,13.1434,2225290.0
2015-07-08 15:20:00,16.28,16.29,16.25,16.25,2275592.0,13.1434,13.1515,13.1192,13.1192,2275592.0
2015-07-08 15:30:00,16.25,16.3,16.24,16.29,3467562.0,13.1192,13.1595,13.1111,13.1515,3467562.0
2015-07-08 15:40:00,16.29,16.32,16.28,16.32,4653240.0,13.1515,13.1757,13.1434,13.1757,4653240.0
2015-07-08 15:50:00,16.32,16.32,16.24,16.24,5834255.0,13.1757,13.1757,13.1111,13.1111,5834255.0
2015-07-09 09:30:00,16.53,16.72,16.5,16.59,9218587.0,13.3452,13.4986,13.321,13.3937,9218587.0
2015-07-09 09:40:00,16.6,16.63,16.54,16.58,5939241.0,13.4017,13.426,13.3533,13.3856,5939241.0
2015-07-09 09:50:00,16.59,16.59,16.5,16.57,3390476.0,13.3937,13.3937,13.321,13.3775,3390476.0
2015-07-09 10:00:00,16.57,16.59,16.51,16.53,2053781.0,13.3775,13.3937,13.3291,13.3452,2053781.0
2015-07-09 10:10:00,16.53,16.58,16.52,16.55,2866256.0,13.3452,13.3856,13.3371,13.3614,2866256.0
2015-07-09 10:20:00,16.55,16.56,16.48,16.48,2595969.0,13.3614,13.3694,13.3049,13.3049,2595969.0
2015-07-09 10:30:00,16.48,16.52,16.48,16.51,1956190.0,13.3049,13.3371,13.3049,13.3291,1956190.0
2015-07-09 10:40:00,16.51,16.54,16.49,16.54,2664241.0,13.3291,13.3533,13.3129,13.3533,2664241.0
2015-07-09 10:50:00,16.54,16.55,16.51,16.55,2777587.0,13.3533,13.3614,13.3291,13.3614,2777587.0
2015-07-09 11:00:00,16.55,16.58,16.53,16.57,1847633.0,13.3614,13.3856,13.3452,13.3775,1847633.0
2015-07-09 11:10:00,16.57,16.59,16.54,16.56,1530482.0,13.3775,13.3937,13.3533,13.3694,1530482.0
2015-07-09 11:20:00,16.55,16.56,16.51,16.53,1678442.0,13.3614,13.3694,13.3291,13.3452,1678442.0
2015-07-09 11:30:00,16.53,16.54,16.51,16.52,951250.0,13.3452,13.3533,13.3291,13.3371,951250.0
2015-07-09 11:40:00,16.53,16.55,16.52,16.53,1099229.0,13.3452,13.3614,13.3371,13.3452,1099229.0
2015-07-09 11:50:00,16.52,16.54,16.5,16.51,1007821.0,13.3371,13.3533,13.321,13.3291,1007821.0
2015-07-09 12:00:00,16.5,16.54,16.49,16.51,1390754.0,13.321,13.3533,13.3129,13.3291,1390754.0
2015-07-09 12:10:00,16.51,16.52,16.49,16.5,1122083.0,13.3291,13.3371,13.3129,13.321,1122083.0
2015-07-09 12:20:00,16.5,16.51,16.48,16.48,831853.0,13.321,13.3291,13.3049,13.3049,831853.0
2015-07-09 12:30:00,16.48,16.5,16.45,16.46,1098340.0,13.3049,13.321,13.2806,13.2887,1098340.0
2015-07-09 12:40:00,16.46,16.5,16.45,16.48,1510396.0,13.2887,13.321,13.2806,13.3049,1510396.0
2015-07-09 12:50:00,16.48,16.51,16.48,16.5,1310425.0,13.3049,13.3291,13.3049,13.321,1310425.0
2015-07-09 13:00:00,16.5,16.5,16.47,16.49,980459.0,13.321,13.321,13.2968,13.3129,980459.0
2015-07-09 13:10:00,16.49,16.5,16.48,16.48,555636.0,13.3129,13.321,13.3049,13.3049,555636.0
2015-07-09 13:20:00,16.48,16.52,16.47,16.51,1315911.0,13.3049,13.3371,13.2968,13.3291,1315911.0
2015-07-09 13:30:00,16.52,16.56,16.51,16.55,1096137.0,13.3371,13.3694,13.3291,13.3614,1096137.0
2015-07-09 13:40:00,16.55,16.57,16.55,16.57,1217377.0,13.3614,13.3775,13.3614,13.3775,1217377.0
2015-07-09 13:50:00,16.57,16.57,16.53,16.55,897678.0,13.3775,13.3775,13.3452,13.3614,897678.0
2015-07-09 14:00:00,16.55,16.57,16.54,16.56,1599400.0,13.3614,13.3775,13.3533,13.3694,1599400.0
2015-07-09 14:10:00,16.55,16.56,16.49,16.5,1187614.0,13.3614,13.3694,13.3129,13.321,1187614.0
2015-07-09 14:20:00,16.5,16.52,16.49,16.52,1535147.0,13.321,13.3371,13.3129,13.3371,1535147.0
2015-07-09 14:30:00,16.51,16.54,16.48,16.52,996635.0,13.3291,13.3533,13.3049,13.3371,996635.0
2015-07-09 14:40:00,16.53,16.54,16.51,16.52,840124.0,13.3452,13.3533,13.3291,13.3371,840124.0
2015-07-09 14:50:00,16.53,16.55,16.52,16.54,1618591.0,13.3452,13.3614,13.3371,13.3533,1618591.0
2015-07-09 15:00:00,16.54,16.57,16.53,16.57,1120393.0,13.3533,13.3775,13.3452,13.3775,1120393.0
2015-07-09 15:10:00,16.57,16.57,16.54,16.57,1149436.0,13.3775,13.3775,13.3533,13.3775,1149436.0
2015-07-09 15:20:00,16.57,16.57,16.51,16.52,1055439.0,13.3775,13.3775,13.3291,13.3371,1055439.0
2015-07-09 15:30:00,16.52,16.53,16.48,16.5,2445539.0,13.3371,13.3452,13.3049,13.321,2445539.0
2015-07-09 15:40:00,16.5,16.55,16.49,16.54,2896880.0,13.321,13.3614,13.3129,13.3533,2896880.0
2015-07-09 15:50:00,16.54,16.54,16.48,16.48,4303680.0,13.3533,13.3533,13.3049,13.3049,4303680.0
2015-07-10 09:30:00,16.8,16.84,16.76,16.8,7357193.0,13.5632,13.5955,13.5309,13.5632,7357193.0
2015-07-10 09:40:00,16.79,16.8,16.73,16.73,3191797.0,13.5551,13.5632,13.5067,13.5067,3191797.0
2015-07-10 09:50:00,16.73,16.75,16.68,16.7,2316271.0,13.5067,13.5228,13.4663,13.4825,2316271.0
2015-07-10 10:00:00,16.71,16.74,16.69,16.71,1583284.0,13.4905,13.5148,13.4744,13.4905,1583284.0
2015-07-10 10:10:00,16.7,16.74,16.69,16.71,1437303.0,13.4825,13.5148,13.4744,13.4905,1437303.0
2015-07-10 10:20:00,16.71,16.73,16.7,16.71,823424.0,13.4905,13.5067,13.4825,13.4905,823424.0
2015-07-10 10:30:00,16.71,16.72,16.68,16.68,1495653.0,13.4905,13.4986,13.4663,13.4663,1495653.0
2015-07-10 10:40:00,16.69,16.71,16.66,16.71,1413941.0,13.4744,13.4905,13.4502,13.4905,1413941.0
2015-07-10 10:50:00,16.71,16.72,16.69,16.7,1191603.0,13.4905,13.4986,13.4744,13.4825,1191603.0
2015-07-10 11:00:00,16.69,16.72,16.69,16.71,1156941.0,13.4744,13.4986,13.4744,13.4905,1156941.0
2015-07-10 11:10:00,16.7,16.71,16.67,16.69,997210.0,13.4825,13.4905,13.4582,13.4744,997210.0
2015-07-10 11:20:00,16.69,16.72,16.68,16.69,847662.0,13.4744,13.4986,13.4663,13.4744,847662.0
2015-07-10 11:30:00,16.7,16.71,16.67,16.7,850771.0,13.4825,13.4905,13.4582,13.4825,850771.0
2015-07-10 11:40:00,16.7,16.75,16.68,16.75,1152184.0,13.4825,13.5228,13.4663,13.5228,1152184.0
2015-07-10 11:50:00,16.75,16.77,16.74,16.74,1299761.0,13.5228,13.539,13.5148,13.5148,1299761.0
2015-07-10 12:00:00,16.75,16.76,16.71,16.73,785390.0,13.5228,13.5309,13.4905,13.5067,785390.0
2015-07-10 12:10:00,16.73,16.74,16.71,16.72,670069.0,13.5067,13.5148,13.4905,13.4986,670069.0
2015-07-10 12:20:00,16.72,16.73,16.71,16.72,698907.0,13.4986,13.5067,13.4905,13.4986,698907.0
2015-07-10 12:30:00,16.72,16.73,16.68,16.7,1458761.0,13.4986,13.5067,13.4663,13.4825,1458761.0
2015-07-10 12:40:00,16.7,16.72,16.69,16.71,671829.0,13.4825,13.4986,13.4744,13.4905,671829.0
2015-07-10 12:50:00,16.7,16.72,16.68,16.69,926178.0,13.4825,13.4986,13.4663,13.4744,926178.0
2015-07-10 13:00:00,16.68,16.72,16.67,16.7,1124322.0,13.4663,13.4986,13.4582,13.4825,1124322.0
2015-07-10 13:10:00,16.69,16.71,16.68,16.7,1012775.0,13.4744,13.4905,13.4663,13.4825,1012775.0
2015-07-10 13:20:00,16.7,16.73,16.7,16.73,639480.0,13.4825,13.5067,13.4825,13.5067,639480.0
2015-07-10 13:30:00,16.73,16.73,16.7,16.71,556996.0,13.5067,13.5067,13.4825,13.4905,556996.0
2015-07-10 13:40:00,16.71,16.72,16.66,16.66,1254060.0,13.4905,13.4986,13.4502,13.4502,1254060.0
2015-07-10 13:50:00,16.66,16.7,16.66,16.69,726798.0,13.4502,13.4825,13.4502,13.4744,726798.0
2015-07-10 14:00:00,16.69,16.73,16.69,16.71,888531.0,13.4744,13.5067,13.4744,13.4905,888531.0
2015-07-10 14:10:00,16.72,16.74,16.71,16.74,876208.0,13.4986,13.5148,13.4905,13.5148,876208.0
2015-07-10 14:20:00,16.74,16.75,16.72,16.73,959997.0,13.5148,13.5228,13.4986,13.5067,959997.0
2015-07-10 14:30:00,16.74,16.77,16.73,16.77,602925.0,13.5148,13.539,13.5067,13.539,602925.0
2015-07-10 14:40:00,16.77,16.78,16.75,16.75,1398867.0,13.539,13.5471,13.5228,13.5228,1398867.0
2015-07-10 14:50:00,16.76,16.77,16.75,16.76,608546.0,13.5309,13.539,13.5228,13.5309,608546.0
2015-07-10 15:00:00,16.76,16.77,16.74,16.76,1317820.0,13.5309,13.539,13.5148,13.5309,1317820.0
2015-07-10 15:10:00,16.75,16.79,16.75,16.79,1579250.0,13.5228,13.5551,13.5228,13.5551,1579250.0
2015-07-10 15:20:00,16.79,16.79,16.75,16.76,1353295.0,13.5551,13.5551,13.5228,13.5309,1353295.0
2015-07-10 15:30:00,16.75,16.76,16.73,16.73,1207664.0,13.5228,13.5309,13.5067,13.5067,1207664.0
2015-07-10 15:40:00,16.73,16.74,16.72,16.73,1686649.0,13.5067,13.5148,13.4986,13.5067,1686649.0
2015-07-10 15:50:00,16.73,16.73,16.7,16.71,4395846.0,13.5067,13.5067,13.4825,13.4905,4395846.0
2015-07-13 09:30:00,16.97,16.99,16.92,16.94,6265625.0,13.7004,13.7166,13.6601,13.6762,6265625.0
2015-07-13 09:40:00,16.94,16.97,16.91,16.97,1965605.0,13.6762,13.7004,13.652,13.7004,1965605.0
2015-07-13 09:50:00,16.97,16.98,16.93,16.95,1778988.0,13.7004,13.7085,13.6682,13.6843,1778988.0
2015-07-13 10:00:00,16.95,16.96,16.93,16.95,2005414.0,13.6843,13.6924,13.6682,13.6843,2005414.0
2015-07-13 10:10:00,16.95,16.97,16.93,16.93,2290815.0,13.6843,13.7004,13.6682,13.6682,2290815.0
2015-07-13 10:20:00,16.93,16.95,16.93,16.94,1486197.0,13.6682,13.6843,13.6682,13.6762,1486197.0
2015-07-13 10:30:00,16.95,16.96,16.93,16.96,1937550.0,13.6843,13.6924,13.6682,13.6924,1937550.0
2015-07-13 10:40:00,16.96,16.97,16.95,16.97,1154304.0,13.6924,13.7004,13.6843,13.7004,1154304.0
2015-07-13 10:50:00,16.97,16.99,16.96,16.98,1508021.0,13.7004,13.7166,13.6924,13.7085,1508021.0
2015-07-13 11:00:00,16.98,16.98,16.93,16.95,1239635.0,13.7085,13.7085,13.6682,13.6843,1239635.0
2015-07-13 11:10:00,16.94,16.95,16.93,16.95,810056.0,13.6762,13.6843,13.6682,13.6843,810056.0
2015-07-13 11:20:00,16.95,16.97,16.94,16.97,833755.0,13.6843,13.7004,13.6762,13.7004,833755.0
2015-07-13 11:30:00,16.96,16.98,16.96,16.98,599625.0,13.6924,13.7085,13.6924,13.7085,599625.0
2015-07-13 11:40:00,16.98,16.98,16.96,16.96,1004788.0,13.7085,13.7085,13.6924,13.6924,1004788.0
2015-07-13 11:50:00,16.96,16.98,16.95,16.96,1133005.0,13.6924,13.7085,13.6843,13.6924,1133005.0
2015-07-13 12:00:00,16.96,16.97,16.95,16.96,513278.0,13.6924,13.7004,13.6843,13.6924,513278.0
2015-07-13 12:10:00,16.96,16.97,16.95,16.95,845417.0,13.6924,13.7004,13.6843,13.6843,845417.0
2015-07-13 12:20:00,16.95,16.96,16.93,16.95,949244.0,13.6843,13.6924,13.6682,13.6843,949244.0
2015-07-13 12:30:00,16.95,16.95,16.93,16.93,682911.0,13.6843,13.6843,13.6682,13.6682,682911.0
2015-07-13 12:40:00,16.93,16.95,16.92,16.92,1473061.0,13.6682,13.6843,13.6601,13.6601,1473061.0
2015-07-13 12:50:00,16.93,16.93,16.9,16.91,903015.0,13.6682,13.6682,13.6439,13.652,903015.0
2015-07-13 13:00:00,16.91,16.94,16.9,16.94,909385.0,13.652,13.6762,13.6439,13.6762,909385.0
2015-07-13 13:10:00,16.94,16.95,16.92,16.93,1493036.0,13.6762,13.6843,13.6601,13.6682,1493036.0
2015-07-13 13:20:00,16.93,16.93,16.91,16.93,799405.0,13.6682,13.6682,13.652,13.6682,799405.0
2015-07-13 13:30:00,16.93,16.94,16.92,16.93,507500.0,13.6682,13.6762,13.6601,13.6682,507500.0
2015-07-13 13:40:00,16.94,16.95,16.92,16.94,1370237.0,13.6762,13.6843,13.6601,13.6762,1370237.0
2015-07-13 13:50:00,16.94,16.95,16.93,16.94,653683.0,13.6762,13.6843,13.6682,13.6762,653683.0
2015-07-13 14:00:00,16.95,16.95,16.94,16.95,241665.0,13.6843,13.6843,13.6762,13.6843,241665.0
2015-07-13 14:10:00,16.95,16.96,16.94,16.96,938368.0,13.6843,13.6924,13.6762,13.6924,938368.0
2015-07-13 14:20:00,16.96,16.98,16.95,16.96,1024699.0,13.6924,13.7085,13.6843,13.6924,1024699.0
2015-07-13 14:30:00,16.96,16.97,16.96,16.97,522768.0,13.6924,13.7004,13.6924,13.7004,522768.0
2015-07-13 14:40:00,16.97,16.98,16.96,16.98,1081598.0,13.7004,13.7085,13.6924,13.7085,1081598.0
2015-07-13 14:50:00,16.98,17.0,16.97,17.0,1583600.0,13.7085,13.7247,13.7004,13.7247,1583600.0
2015-07-13 15:00:00,16.99,17.0,16.98,16.98,950040.0,13.7166,13.7247,13.7085,13.7085,950040.0
2015-07-13 15:10:00,16.99,16.99,16.97,16.99,1722431.0,13.7166,13.7166,13.7004,13.7166,1722431.0
2015-07-13 15:20:00,16.98,17.0,16.98,17.0,1164328.0,13.7085,13.7247,13.7085,13.7247,1164328.0
2015-07-13 15:30:00,17.0,17.03,16.99,17.02,2732956.0,13.7247,13.7489,13.7166,13.7408,2732956.0
2015-07-13 15:40:00,17.02,17.05,17.01,17.05,2455358.0,13.7408,13.765,13.7327,13.765,2455358.0
2015-07-13 15:50:00,17.05,17.05,17.03,17.04,6291932.0,13.765,13.765,13.7489,13.757,6291932.0
2015-07-14 09:30:00,16.93,17.05,16.86,17.03,6556526.0,13.6682,13.765,13.6116,13.7489,6556526.0
2015-07-14 09:40:00,17.03,17.03,16.93,17.01,3270245.0,13.7489,13.7489,13.6682,13.7327,3270245.0
2015-07-14 09:50:00,17.0,17.04,17.0,17.03,1436540.0,13.7247,13.757,13.7247,13.7489,1436540.0
2015-07-14 10:00:00,17.03,17.05,17.02,17.05,1122303.0,13.7489,13.765,13.7408,13.765,1122303.0
2015-07-14 10:10:00,17.04,17.09,17.04,17.07,1692530.0,13.757,13.7973,13.757,13.7812,1692530.0
2015-07-14 10:20:00,17.07,17.09,17.04,17.06,2880335.0,13.7812,13.7973,13.757,13.7731,2880335.0
2015-07-14 10:30:00,17.05,17.09,17.04,17.08,1778524.0,13.765,13.7973,13.757,13.7893,1778524.0
2015-07-14 10:40:00,17.08,17.09,17.07,17.08,1490214.0,13.7893,13.7973,13.7812,13.7893,1490214.0
2015-07-14 10:50:00,17.07,17.1,17.07,17.1,1245891.0,13.7812,13.8054,13.7812,13.8054,1245891.0
2015-07-14 11:00:00,17.1,17.11,17.09,17.1,1638784.0,13.8054,13.8135,13.7973,13.8054,1638784.0
2015-07-14 11:10:00,17.1,17.15,17.09,17.14,1314729.0,13.8054,13.8458,13.7973,13.8377,1314729.0
2015-07-14 11:20:00,17.13,17.14,17.12,17.14,1141608.0,13.8296,13.8377,13.8215,13.8377,1141608.0
2015-07-14 11:30:00,17.13,17.14,17.12,17.14,757244.0,13.8296,13.8377,13.8215,13.8377,757244.0
2015-07-14 11:40:00,17.14,17.15,17.12,17.14,1109422.0,13.8377,13.8458,13.8215,13.8377,1109422.0
2015-07-14 11:50:00,17.14,17.15,17.13,17.13,847908.0,13.8377,13.8458,13.8296,13.8296,847908.0
2015-07-14 12:00:00,17.14,17.14,17.13,17.13,977095.0,13.8377,13.8377,13.8296,13.8296,977095.0
2015-07-14 12:10:00,17.14,17.14,17.11,17.13,1000064.0,13.8377,13.8377,13.8135,13.8296,1000064.0
2015-07-14 12:20:00,17.13,17.13,17.11,17.12,580267.0,13.8296,13.8296,13.8135,13.8215,580267.0
2015-07-14 12:30:00,17.12,17.13,17.11,17.12,568881.0,13.8215,13.8296,13.8135,13.8215,568881.0
2015-07-14 12:40:00,17.11,17.12,17.08,17.08,1015575.0,13.8135,13.8215,13.7893,13.7893,1015575.0
2015-07-14 12:50:00,17.09,17.11,17.08,17.11,1278277.0,13.7973,13.8135,13.7893,13.8135,1278277.0
2015-07-14 13:00:00,17.11,17.12,17.08,17.09,1022038.0,13.8135,13.8215,13.7893,13.7973,1022038.0
2015-07-14 13:10:00,17.1,17.12,17.09,17.11,1230837.0,13.8054,13.8215,13.7973,13.8135,1230837.0
2015-07-14 13:20:00,17.1,17.11,17.1,17.11,394710.0,13.8054,13.8135,13.8054,13.8135,394710.0
2015-07-14 13:30:00,17.1,17.11,17.1,17.11,856131.0,13.8054,13.8135,13.8054,13.8135,856131.0
2015-07-14 13:40:00,17.11,17.12,17.1,17.1,1033771.0,13.8135,13.8215,13.8054,13.8054,1033771.0
2015-07-14 13:50:00,17.11,17.12,17.1,17.1,760193.0,13.8135,13.8215,13.8054,13.8054,760193.0
2015-07-14 14:00:00,17.11,17.11,17.07,17.07,972674.0,13.8135,13.8135,13.7812,13.7812,972674.0
2015-07-14 14:10:00,17.07,17.09,17.07,17.09,645302.0,13.7812,13.7973,13.7812,13.7973,645302.0
2015-07-14 14:20:00,17.09,17.12,17.08,17.11,881020.0,13.7973,13.8215,13.7893,13.8135,881020.0
2015-07-14 14:30:00,17.11,17.12,17.1,17.11,1041778.0,13.8135,13.8215,13.8054,13.8135,1041778.0
2015-07-14 14:40:00,17.11,17.11,17.08,17.1,1176886.0,13.8135,13.8135,13.7893,13.8054,1176886.0
2015-07-14 14:50:00,17.09,17.12,17.09,17.11,1277378.0,13.7973,13.8215,13.7973,13.8135,1277378.0
2015-07-14 15:00:00,17.12,17.14,17.11,17.14,1318832.0,13.8215,13.8377,13.8135,13.8377,1318832.0
2015-07-14 15:10:00,17.14,17.15,17.13,17.14,1787609.0,13.8377,13.8458,13.8296,13.8377,1787609.0
2015-07-14 15:20:00,17.14,17.14,17.12,17.13,1174698.0,13.8377,13.8377,13.8215,13.8296,1174698.0
2015-07-14 15:30:00,17.13,17.13,17.11,17.11,1772076.0,13.8296,13.8296,13.8135,13.8135,1772076.0
2015-07-14 15:40:00,17.12,17.12,17.09,17.09,2259322.0,13.8215,13.8215,13.7973,13.7973,2259322.0
2015-07-14 15:50:00,17.1,17.12,17.08,17.12,5754676.0,13.8054,13.8215,13.7893,13.8215,5754676.0
2015-07-15 09:30:00,17.53,17.67,17.52,17.54,13196388.0,14.1526,14.2656,14.1445,14.1606,13196388.0
2015-07-15 09:40:00,17.53,17.57,17.49,17.55,9766507.0,14.1526,14.1848,14.1203,14.1687,9766507.0
2015-07-15 09:50:00,17.55,17.63,17.52,17.6,7560105.0,14.1687,14.2333,14.1445,14.2091,7560105.0
2015-07-15 10:00:00,17.6,17.61,17.55,17.61,3600423.0,14.2091,14.2171,14.1687,14.2171,3600423.0
2015-07-15 10:10:00,17.61,17.63,17.59,17.62,2882842.0,14.2171,14.2333,14.201,14.2252,2882842.0
2015-07-15 10:20:00,17.62,17.64,17.61,17.63,2987365.0,14.2252,14.2414,14.2171,14.2333,2987365.0
2015-07-15 10:30:00,17.62,17.64,17.61,17.62,1973266.0,14.2252,14.2414,14.2171,14.2252,1973266.0
2015-07-15 10:40:00,17.63,17.67,17.62,17.65,6660977.0,14.2333,14.2656,14.2252,14.2494,6660977.0
2015-07-15 10:50:00,17.66,17.7,17.65,17.68,6446781.0,14.2575,14.2898,14.2494,14.2737,6446781.0
2015-07-15 11:00:00,17.68,17.68,17.63,17.66,7417239.0,14.2737,14.2737,14.2333,14.2575,7417239.0
2015-07-15 11:10:00,17.65,17.67,17.64,17.67,2762670.0,14.2494,14.2656,14.2414,14.2656,2762670.0
2015-07-15 11:20:00,17.67,17.68,17.66,17.66,2931986.0,14.2656,14.2737,14.2575,14.2575,2931986.0
2015-07-15 11:30:00,17.66,17.67,17.65,17.66,1826132.0,14.2575,14.2656,14.2494,14.2575,1826132.0
2015-07-15 11:40:00,17.66,17.67,17.65,17.66,2080066.0,14.2575,14.2656,14.2494,14.2575,2080066.0
2015-07-15 11:50:00,17.66,17.67,17.61,17.64,2252444.0,14.2575,14.2656,14.2171,14.2414,2252444.0
2015-07-15 12:00:00,17.64,17.65,17.59,17.59,2641966.0,14.2414,14.2494,14.201,14.201,2641966.0
2015-07-15 12:10:00,17.59,17.61,17.58,17.61,2342004.0,14.201,14.2171,14.1929,14.2171,2342004.0
2015-07-15 12:20:00,17.61,17.65,17.6,17.64,2605890.0,14.2171,14.2494,14.2091,14.2414,2605890.0
2015-07-15 12:30:00,17.64,17.66,17.59,17.63,4375989.0,14.2414,14.2575,14.201,14.2333,4375989.0
2015-07-15 12:40:00,17.64,17.68,17.63,17.66,4647058.0,14.2414,14.2737,14.2333,14.2575,4647058.0
2015-07-15 12:50:00,17.66,17.68,17.64,17.68,1533481.0,14.2575,14.2737,14.2414,14.2737,1533481.0
2015-07-15 13:00:00,17.67,17.72,17.66,17.71,4043712.0,14.2656,14.3059,14.2575,14.2979,4043712.0
2015-07-15 13:10:00,17.72,17.75,17.71,17.73,3762240.0,14.3059,14.3302,14.2979,14.314,3762240.0
2015-07-15 13:20:00,17.73,17.75,17.72,17.75,2234600.0,14.314,14.3302,14.3059,14.3302,2234600.0
2015-07-15 13:30:00,17.74,17.77,17.73,17.74,4009938.0,14.3221,14.3463,14.314,14.3221,4009938.0
2015-07-15 13:40:00,17.75,17.75,17.72,17.73,1405551.0,14.3302,14.3302,14.3059,14.314,1405551.0
2015-07-15 13:50:00,17.73,17.78,17.73,17.76,4608696.0,14.314,14.3544,14.314,14.3382,4608696.0
2015-07-15 14:00:00,17.76,17.8,17.76,17.78,1893890.0,14.3382,14.3705,14.3382,14.3544,1893890.0
2015-07-15 14:10:00,17.78,17.82,17.76,17.79,5015199.0,14.3544,14.3867,14.3382,14.3625,5015199.0
2015-07-15 14:20:00,17.79,17.85,17.79,17.82,4486444.0,14.3625,14.4109,14.3625,14.3867,4486444.0
2015-07-15 14:30:00,17.82,17.82,17.72,17.77,4716003.0,14.3867,14.3867,14.3059,14.3463,4716003.0
2015-07-15 14:40:00,17.77,17.77,17.67,17.73,5072961.0,14.3463,14.3463,14.2656,14.314,5072961.0
2015-07-15 14:50:00,17.72,17.72,17.65,17.68,4170757.0,14.3059,14.3059,14.2494,14.2737,4170757.0
2015-07-15 15:00:00,17.69,17.72,17.68,17.7,1935334.0,14.2817,14.3059,14.2737,14.2898,1935334.0
2015-07-15 15:10:00,17.71,17.74,17.69,17.73,2500537.0,14.2979,14.3221,14.2817,14.314,2500537.0
2015-07-15 15:20:00,17.73,17.75,17.72,17.73,2639482.0,14.314,14.3302,14.3059,14.314,2639482.0
2015-07-15 15:30:00,17.74,17.77,17.72,17.73,2470668.0,14.3221,14.3463,14.3059,14.314,2470668.0
2015-07-15 15:40:00,17.72,17.73,17.67,17.68,2979197.0,14.3059,14.314,14.2656,14.2737,2979197.0
2015-07-15 15:50:00,17.68,17.73,17.67,17.7,7067830.0,14.2737,14.314,14.2656,14.2898,7067830.0
2015-07-16 09:30:00,17.91,17.94,17.88,17.89,10195978.0,14.4593,14.4836,14.4351,14.4432,10195978.0
2015-07-16 09:40:00,17.89,17.9,17.86,17.89,4032206.0,14.4432,14.4513,14.419,14.4432,4032206.0
2015-07-16 09:50:00,17.89,17.97,17.89,17.96,4513815.0,14.4432,14.5078,14.4432,14.4997,4513815.0
2015-07-16 10:00:00,17.96,17.99,17.93,17.97,3615944.0,14.4997,14.5239,14.4755,14.5078,3615944.0
2015-07-16 10:10:00,17.96,17.98,17.92,17.96,3101465.0,14.4997,14.5159,14.4674,14.4997,3101465.0
2015-07-16 10:20:00,17.96,17.98,17.93,17.97,2703557.0,14.4997,14.5159,14.4755,14.5078,2703557.0
2015-07-16 10:30:00,17.97,17.99,17.95,17.96,2826495.0,14.5078,14.5239,14.4916,14.4997,2826495.0
2015-07-16 10:40:00,17.96,17.99,17.94,17.99,4056875.0,14.4997,14.5239,14.4836,14.5239,4056875.0
2015-07-16 10:50:00,17.98,18.03,17.98,18.02,8171571.0,14.5159,14.5562,14.5159,14.5481,8171571.0
2015-07-16 11:00:00,18.02,18.05,18.01,18.02,6767330.0,14.5481,14.5724,14.5401,14.5481,6767330.0
2015-07-16 11:10:00,18.03,18.03,17.98,18.03,2825204.0,14.5562,14.5562,14.5159,14.5562,2825204.0
2015-07-16 11:20:00,18.03,18.03,17.99,18.01,2189005.0,14.5562,14.5562,14.5239,14.5401,2189005.0
2015-07-16 11:30:00,18.0,18.05,18.0,18.03,3746723.0,14.532,14.5724,14.532,14.5562,3746723.0
2015-07-16 11:40:00,18.03,18.05,18.02,18.05,1562634.0,14.5562,14.5724,14.5481,14.5724,1562634.0
2015-07-16 11:50:00,18.05,18.07,18.04,18.06,4878311.0,14.5724,14.5885,14.5643,14.5804,4878311.0
2015-07-16 12:00:00,18.06,18.07,17.98,17.98,2669993.0,14.5804,14.5885,14.5159,14.5159,2669993.0
2015-07-16 12:10:00,17.99,18.01,17.98,18.01,2201947.0,14.5239,14.5401,14.5159,14.5401,2201947.0
2015-07-16 12:20:00,18.01,18.03,17.98,18.0,1666526.0,14.5401,14.5562,14.5159,14.532,1666526.0
2015-07-16 12:30:00,18.0,18.02,17.99,18.01,951729.0,14.532,14.5481,14.5239,14.5401,951729.0
2015-07-16 12:40:00,18.01,18.02,17.98,18.0,1310138.0,14.5401,14.5481,14.5159,14.532,1310138.0
2015-07-16 12:50:00,18.0,18.0,17.95,17.97,1936251.0,14.532,14.532,14.4916,14.5078,1936251.0
2015-07-16 13:00:00,17.97,17.98,17.94,17.97,1797840.0,14.5078,14.5159,14.4836,14.5078,1797840.0
2015-07-16 13:10:00,17.97,18.0,17.97,17.98,1158936.0,14.5078,14.532,14.5078,14.5159,1158936.0
2015-07-16 13:20:00,17.97,18.0,17.96,17.98,1395203.0,14.5078,14.532,14.4997,14.5159,1395203.0
2015-07-16 13:30:00,17.98,18.0,17.98,17.99,1404691.0,14.5159,14.532,14.5159,14.5239,1404691.0
2015-07-16 13:40:00,18.0,18.0,17.98,17.99,3293274.0,14.532,14.532,14.5159,14.5239,3293274.0
2015-07-16 13:50:00,17.98,17.99,17.96,17.96,857353.0,14.5159,14.5239,14.4997,14.4997,857353.0
2015-07-16 14:00:00,17.96,18.0,17.96,17.99,1312503.0,14.4997,14.532,14.4997,14.5239,1312503.0
2015-07-16 14:10:00,17.99,18.0,17.97,17.97,1138499.0,14.5239,14.532,14.5078,14.5078,1138499.0
2015-07-16 14:20:00,17.98,17.98,17.96,17.96,583095.0,14.5159,14.5159,14.4997,14.4997,583095.0
2015-07-16 14:30:00,17.96,18.0,17.95,17.98,2341157.0,14.4997,14.532,14.4916,14.5159,2341157.0
2015-07-16 14:40:00,17.98,18.0,17.97,17.98,1864984.0,14.5159,14.532,14.5078,14.5159,1864984.0
2015-07-16 14:50:00,17.98,17.99,17.97,17.98,874218.0,14.5159,14.5239,14.5078,14.5159,874218.0
2015-07-16 15:00:00,17.98,17.99,17.95,17.95,1273626.0,14.5159,14.5239,14.4916,14.4916,1273626.0
2015-07-16 15:10:00,17.96,17.97,17.95,17.96,1911964.0,14.4997,14.5078,14.4916,14.4997,1911964.0
2015-07-16 15:20:00,17.97,17.97,17.93,17.95,3446911.0,14.5078,14.5078,14.4755,14.4916,3446911.0
2015-07-16 15:30:00,17.94,17.98,17.94,17.96,2608133.0,14.4836,14.5159,14.4836,14.4997,2608133.0
2015-07-16 15:40:00,17.96,17.97,17.92,17.93,3072908.0,14.4997,14.5078,14.4674,14.4755,3072908.0
2015-07-16 15:50:00,17.93,17.96,17.93,17.95,5273407.0,14.4755,14.4997,14.4755,14.4916,5273407.0
2015-07-17 09:30:00,17.96,18.0,17.91,18.0,5993588.0,14.4997,14.532,14.4593,14.532,5993588.0
2015-07-17 09:40:00,17.99,18.0,17.89,17.92,4210279.0,14.5239,14.532,14.4432,14.4674,4210279.0
2015-07-17 09:50:00,17.92,18.0,17.92,17.99,3726243.0,14.4674,14.532,14.4674,14.5239,3726243.0
2015-07-17 10:00:00,17.98,18.07,17.98,18.06,6066869.0,14.5159,14.5885,14.5159,14.5804,6066869.0
2015-07-17 10:10:00,18.06,18.1,18.03,18.05,3750859.0,14.5804,14.6127,14.5562,14.5724,3750859.0
2015-07-17 10:20:00,18.06,18.06,18.02,18.04,1941466.0,14.5804,14.5804,14.5481,14.5643,1941466.0
2015-07-17 10:30:00,18.04,18.06,18.03,18.05,1664844.0,14.5643,14.5804,14.5562,14.5724,1664844.0
2015-07-17 10:40:00,18.05,18.14,18.05,18.12,4950624.0,14.5724,14.645,14.5724,14.6289,4950624.0
2015-07-17 10:50:00,18.11,18.16,18.1,18.16,3808632.0,14.6208,14.6612,14.6127,14.6612,3808632.0
2015-07-17 11:00:00,18.15,18.15,18.11,18.12,2072684.0,14.6531,14.6531,14.6208,14.6289,2072684.0
2015-07-17 11:10:00,18.12,18.12,18.1,18.1,2046830.0,14.6289,14.6289,14.6127,14.6127,2046830.0
2015-07-17 11:20:00,18.11,18.12,18.1,18.11,1514369.0,14.6208,14.6289,14.6127,14.6208,1514369.0
2015-07-17 11:30:00,18.11,18.13,18.1,18.12,2010802.0,14.6208,14.637,14.6127,14.6289,2010802.0
2015-07-17 11:40:00,18.11,18.12,18.08,18.09,2460130.0,14.6208,14.6289,14.5966,14.6047,2460130.0
2015-07-17 11:50:00,18.09,18.12,18.08,18.08,1515321.0,14.6047,14.6289,14.5966,14.5966,1515321.0
2015-07-17 12:00:00,18.08,18.1,18.06,18.09,1490255.0,14.5966,14.6127,14.5804,14.6047,1490255.0
2015-07-17 12:10:00,18.09,18.09,18.07,18.07,566258.0,14.6047,14.6047,14.5885,14.5885,566258.0
2015-07-17 12:20:00,18.07,18.08,18.05,18.07,1532558.0,14.5885,14.5966,14.5724,14.5885,1532558.0
2015-07-17 12:30:00,18.07,18.1,18.06,18.1,1239559.0,14.5885,14.6127,14.5804,14.6127,1239559.0
2015-07-17 12:40:00,18.1,18.11,18.09,18.1,1417531.0,14.6127,14.6208,14.6047,14.6127,1417531.0
2015-07-17 12:50:00,18.11,18.12,18.1,18.11,1018893.0,14.6208,14.6289,14.6127,14.6208,1018893.0
2015-07-17 13:00:00,18.11,18.11,18.09,18.11,1842013.0,14.6208,14.6208,14.6047,14.6208,1842013.0
2015-07-17 13:10:00,18.11,18.13,18.09,18.12,1814654.0,14.6208,14.637,14.6047,14.6289,1814654.0
2015-07-17 13:20:00,18.12,18.13,18.11,18.11,581644.0,14.6289,14.637,14.6208,14.6208,581644.0
2015-07-17 13:30:00,18.11,18.12,18.1,18.11,884011.0,14.6208,14.6289,14.6127,14.6208,884011.0
2015-07-17 13:40:00,18.12,18.13,18.11,18.13,1104556.0,14.6289,14.637,14.6208,14.637,1104556.0
2015-07-17 13:50:00,18.13,18.15,18.12,18.14,2334257.0,14.637,14.6531,14.6289,14.645,2334257.0
2015-07-17 14:00:00,18.13,18.15,18.13,18.13,866632.0,14.637,14.6531,14.637,14.637,866632.0
2015-07-17 14:10:00,18.13,18.15,18.12,18.14,1188001.0,14.637,14.6531,14.6289,14.645,1188001.0
2015-07-17 14:20:00,18.13,18.16,18.13,18.14,2292973.0,14.637,14.6612,14.637,14.645,2292973.0
2015-07-17 14:30:00,18.15,18.15,18.12,18.14,1456844.0,14.6531,14.6531,14.6289,14.645,1456844.0
2015-07-17 14:40:00,18.13,18.14,18.12,18.13,1250212.0,14.637,14.645,14.6289,14.637,1250212.0
2015-07-17 14:50:00,18.14,18.14,18.12,18.13,1309626.0,14.645,14.645,14.6289,14.637,1309626.0
2015-07-17 15:00:00,18.13,18.14,18.12,18.14,1138605.0,14.637,14.645,14.6289,14.645,1138605.0
2015-07-17 15:10:00,18.14,18.14,18.11,18.13,1662690.0,14.645,14.645,14.6208,14.637,1662690.0
2015-07-17 15:20:00,18.13,18.13,18.07,18.09,4543426.0,14.637,14.637,14.5885,14.6047,4543426.0
2015-07-17 15:30:00,18.09,18.1,18.07,18.09,1861764.0,14.6047,14.6127,14.5885,14.6047,1861764.0
2015-07-17 15:40:00,18.1,18.11,18.08,18.11,2357533.0,14.6127,14.6208,14.5966,14.6208,2357533.0
2015-07-17 15:50:00,18.11,18.11,18.09,18.09,4760047.0,14.6208,14.6208,14.6047,14.6047,4760047.0
2015-07-20 09:30:00,18.15,18.23,18.11,18.19,6561735.0,14.6531,14.7177,14.6208,14.6854,6561735.0
2015-07-20 09:40:00,18.18,18.23,18.16,18.16,2926093.0,14.6773,14.7177,14.6612,14.6612,2926093.0
2015-07-20 09:50:00,18.16,18.19,18.15,18.18,2883722.0,14.6612,14.6854,14.6531,14.6773,2883722.0
2015-07-20 10:00:00,18.18,18.18,18.13,18.13,2590766.0,14.6773,14.6773,14.637,14.637,2590766.0
2015-07-20 10:10:00,18.13,18.16,18.12,18.13,1534063.0,14.637,14.6612,14.6289,14.637,1534063.0
2015-07-20 10:20:00,18.12,18.13,18.1,18.1,2087552.0,14.6289,14.637,14.6127,14.6127,2087552.0
2015-07-20 10:30:00,18.11,18.12,18.08,18.12,2439024.0,14.6208,14.6289,14.5966,14.6289,2439024.0
2015-07-20 10:40:00,18.11,18.15,18.11,18.12,2827447.0,14.6208,14.6531,14.6208,14.6289,2827447.0
2015-07-20 10:50:00,18.13,18.16,18.11,18.14,1362864.0,14.637,14.6612,14.6208,14.645,1362864.0
2015-07-20 11:00:00,18.14,18.16,18.14,18.16,1226106.0,14.645,14.6612,14.645,14.6612,1226106.0
2015-07-20 11:10:00,18.15,18.17,18.15,18.17,928100.0,14.6531,14.6692,14.6531,14.6692,928100.0
2015-07-20 11:20:00,18.17,18.2,18.15,18.16,2133832.0,14.6692,14.6935,14.6531,14.6612,2133832.0
2015-07-20 11:30:00,18.17,18.18,18.16,18.16,909739.0,14.6692,14.6773,14.6612,14.6612,909739.0
2015-07-20 11:40:00,18.16,18.17,18.16,18.16,436086.0,14.6612,14.6692,14.6612,14.6612,436086.0
2015-07-20 11:50:00,18.17,18.2,18.16,18.18,2046789.0,14.6692,14.6935,14.6612,14.6773,2046789.0
2015-07-20 12:00:00,18.18,18.2,18.17,18.18,1300177.0,14.6773,14.6935,14.6692,14.6773,1300177.0
2015-07-20 12:10:00,18.19,18.2,18.17,18.19,756245.0,14.6854,14.6935,14.6692,14.6854,756245.0
2015-07-20 12:20:00,18.19,18.2,18.17,18.18,930753.0,14.6854,14.6935,14.6692,14.6773,930753.0
2015-07-20 12:30:00,18.17,18.2,18.17,18.2,860787.0,14.6692,14.6935,14.6692,14.6935,860787.0
2015-07-20 12:40:00,18.19,18.2,18.19,18.2,595048.0,14.6854,14.6935,14.6854,14.6935,595048.0
2015-07-20 12:50:00,18.2,18.2,18.18,18.18,899035.0,14.6935,14.6935,14.6773,14.6773,899035.0
2015-07-20 13:00:00,18.19,18.19,18.18,18.19,479149.0,14.6854,14.6854,14.6773,14.6854,479149.0
2015-07-20 13:10:00,18.19,18.19,18.18,18.19,378001.0,14.6854,14.6854,14.6773,14.6854,378001.0
2015-07-20 13:20:00,18.18,18.21,18.18,18.21,1317636.0,14.6773,14.7015,14.6773,14.7015,1317636.0
2015-07-20 13:30:00,18.21,18.22,18.2,18.2,1682695.0,14.7015,14.7096,14.6935,14.6935,1682695.0
2015-07-20 13:40:00,18.2,18.21,18.19,18.19,757624.0,14.6935,14.7015,14.6854,14.6854,757624.0
2015-07-20 13:50:00,18.2,18.21,18.19,18.19,1099818.0,14.6935,14.7015,14.6854,14.6854,1099818.0
2015-07-20 14:00:00,18.2,18.21,18.19,18.21,555543.0,14.6935,14.7015,14.6854,14.7015,555543.0
2015-07-20 14:10:00,18.21,18.22,18.19,18.19,1274018.0,14.7015,14.7096,14.6854,14.6854,1274018.0
2015-07-20 14:20:00,18.2,18.21,18.19,18.21,1795227.0,14.6935,14.7015,14.6854,14.7015,1795227.0
2015-07-20 14:30:00,18.21,18.22,18.19,18.2,1253782.0,14.7015,14.7096,14.6854,14.6935,1253782.0
2015-07-20 14:40:00,18.21,18.21,18.19,18.2,931669.0,14.7015,14.7015,14.6854,14.6935,931669.0
2015-07-20 14:50:00,18.19,18.2,18.18,18.19,1292870.0,14.6854,14.6935,14.6773,14.6854,1292870.0
2015-07-20 15:00:00,18.19,18.2,18.18,18.19,1035407.0,14.6854,14.6935,14.6773,14.6854,1035407.0
2015-07-20 15:10:00,18.19,18.2,18.16,18.16,1457899.0,14.6854,14.6935,14.6612,14.6612,1457899.0
2015-07-20 15:20:00,18.16,18.17,18.15,18.15,1267968.0,14.6612,14.6692,14.6531,14.6531,1267968.0
2015-07-20 15:30:00,18.16,18.17,18.13,18.14,2343872.0,14.6612,14.6692,14.637,14.645,2343872.0
2015-07-20 15:40:00,18.14,18.14,18.11,18.12,2596434.0,14.645,14.645,14.6208,14.6289,2596434.0
2015-07-20 15:50:00,18.11,18.13,18.1,18.12,3948607.0,14.6208,14.637,14.6127,14.6289,3948607.0
2015-07-21 09:30:00,18.11,18.15,18.08,18.13,3517619.0,14.6208,14.6531,14.5966,14.637,3517619.0
2015-07-21 09:40:00,18.14,18.17,18.12,18.17,2842952.0,14.645,14.6692,14.6289,14.6692,2842952.0
2015-07-21 09:50:00,18.16,18.17,18.12,18.13,1911114.0,14.6612,14.6692,14.6289,14.637,1911114.0
2015-07-21 10:00:00,18.13,18.13,18.11,18.12,1518222.0,14.637,14.637,14.6208,14.6289,1518222.0
2015-07-21 10:10:00,18.12,18.13,18.1,18.12,1349660.0,14.6289,14.637,14.6127,14.6289,1349660.0
2015-07-21 10:20:00,18.11,18.14,18.11,18.14,1347863.0,14.6208,14.645,14.6208,14.645,1347863.0
2015-07-21 10:30:00,18.13,18.14,18.12,18.13,1444019.0,14.637,14.645,14.6289,14.637,1444019.0
2015-07-21 10:40:00,18.12,18.13,18.08,18.09,1320696.0,14.6289,14.637,14.5966,14.6047,1320696.0
2015-07-21 10:50:00,18.09,18.09,18.05,18.06,3346959.0,14.6047,14.6047,14.5724,14.5804,3346959.0
2015-07-21 11:00:00,18.05,18.07,18.04,18.05,2201398.0,14.5724,14.5885,14.5643,14.5724,2201398.0
2015-07-21 11:10:00,18.04,18.06,18.04,18.04,1568227.0,14.5643,14.5804,14.5643,14.5643,1568227.0
2015-07-21 11:20:00,18.04,18.05,18.02,18.05,1624223.0,14.5643,14.5724,14.5481,14.5724,1624223.0
2015-07-21 11:30:00,18.05,18.06,18.03,18.05,1795565.0,14.5724,14.5804,14.5562,14.5724,1795565.0
2015-07-21 11:40:00,18.06,18.06,18.04,18.05,1342808.0,14.5804,14.5804,14.5643,14.5724,1342808.0
2015-07-21 11:50:00,18.05,18.07,18.04,18.06,2171196.0,14.5724,14.5885,14.5643,14.5804,2171196.0
2015-07-21 12:00:00,18.07,18.08,18.06,18.07,842637.0,14.5885,14.5966,14.5804,14.5885,842637.0
2015-07-21 12:10:00,18.08,18.09,18.06,18.09,1646544.0,14.5966,14.6047,14.5804,14.6047,1646544.0
2015-07-21 12:20:00,18.08,18.09,18.06,18.07,1037656.0,14.5966,14.6047,14.5804,14.5885,1037656.0
2015-07-21 12:30:00,18.07,18.09,18.06,18.09,3742269.0,14.5885,14.6047,14.5804,14.6047,3742269.0
2015-07-21 12:40:00,18.09,18.1,18.08,18.1,1019101.0,14.6047,14.6127,14.5966,14.6127,1019101.0
2015-07-21 12:50:00,18.1,18.12,18.08,18.11,1598958.0,14.6127,14.6289,14.5966,14.6208,1598958.0
2015-07-21 13:00:00,18.11,18.11,18.07,18.08,658027.0,14.6208,14.6208,14.5885,14.5966,658027.0
2015-07-21 13:10:00,18.09,18.1,18.07,18.09,593428.0,14.6047,14.6127,14.5885,14.6047,593428.0
2015-07-21 13:20:00,18.09,18.09,18.06,18.07,693440.0,14.6047,14.6047,14.5804,14.5885,693440.0
2015-07-21 13:30:00,18.07,18.09,18.06,18.07,951930.0,14.5885,14.6047,14.5804,14.5885,951930.0
2015-07-21 13:40:00,18.08,18.09,18.06,18.08,458425.0,14.5966,14.6047,14.5804,14.5966,458425.0
2015-07-21 13:50:00,18.08,18.09,18.07,18.08,784980.0,14.5966,14.6047,14.5885,14.5966,784980.0
2015-07-21 14:00:00,18.07,18.08,18.06,18.06,559861.0,14.5885,14.5966,14.5804,14.5804,559861.0
2015-07-21 14:10:00,18.07,18.07,18.06,18.07,837339.0,14.5885,14.5885,14.5804,14.5885,837339.0
2015-07-21 14:20:00,18.07,18.09,18.06,18.09,775186.0,14.5885,14.6047,14.5804,14.6047,775186.0
2015-07-21 14:30:00,18.09,18.09,18.07,18.07,506676.0,14.6047,14.6047,14.5885,14.5885,506676.0
2015-07-21 14:40:00,18.07,18.08,18.06,18.06,565128.0,14.5885,14.5966,14.5804,14.5804,565128.0
2015-07-21 14:50:00,18.07,18.07,18.05,18.07,1189708.0,14.5885,14.5885,14.5724,14.5885,1189708.0
2015-07-21 15:00:00,18.06,18.07,18.03,18.05,2258687.0,14.5804,14.5885,14.5562,14.5724,2258687.0
2015-07-21 15:10:00,18.05,18.06,18.04,18.06,1760693.0,14.5724,14.5804,14.5643,14.5804,1760693.0
2015-07-21 15:20:00,18.05,18.06,18.02,18.06,1490122.0,14.5724,14.5804,14.5481,14.5804,1490122.0
2015-07-21 15:30:00,18.05,18.11,18.05,18.11,1485623.0,14.5724,14.6208,14.5724,14.6208,1485623.0
2015-07-21 15:40:00,18.11,18.11,18.09,18.11,1643900.0,14.6208,14.6208,14.6047,14.6208,1643900.0
2015-07-21 15:50:00,18.11,18.11,18.08,18.08,2457682.0,14.6208,14.6208,14.5966,14.5966,2457682.0
2015-07-22 09:30:00,18.03,18.15,18.03,18.15,4937979.0,14.5562,14.6531,14.5562,14.6531,4937979.0
2015-07-22 09:40:00,18.15,18.17,18.13,18.16,3711274.0,14.6531,14.6692,14.637,14.6612,3711274.0
2015-07-22 09:50:00,18.17,18.17,18.13,18.15,3118494.0,14.6692,14.6692,14.637,14.6531,3118494.0
2015-07-22 10:00:00,18.16,18.19,18.12,18.17,3452019.0,14.6612,14.6854,14.6289,14.6692,3452019.0
2015-07-22 10:10:00,18.17,18.2,18.15,18.18,2662977.0,14.6692,14.6935,14.6531,14.6773,2662977.0
2015-07-22 10:20:00,18.18,18.2,18.17,18.18,2303341.0,14.6773,14.6935,14.6692,14.6773,2303341.0
2015-07-22 10:30:00,18.19,18.2,18.16,18.19,1842124.0,14.6854,14.6935,14.6612,14.6854,1842124.0
2015-07-22 10:40:00,18.19,18.2,18.16,18.18,1764642.0,14.6854,14.6935,14.6612,14.6773,1764642.0
2015-07-22 10:50:00,18.19,18.2,18.18,18.19,1809066.0,14.6854,14.6935,14.6773,14.6854,1809066.0
2015-07-22 11:00:00,18.19,18.2,18.17,18.2,1913229.0,14.6854,14.6935,14.6692,14.6935,1913229.0
2015-07-22 11:10:00,18.2,18.2,18.17,18.19,1052141.0,14.6935,14.6935,14.6692,14.6854,1052141.0
2015-07-22 11:20:00,18.18,18.2,18.17,18.19,1153442.0,14.6773,14.6935,14.6692,14.6854,1153442.0
2015-07-22 11:30:00,18.19,18.21,18.18,18.2,3395687.0,14.6854,14.7015,14.6773,14.6935,3395687.0
2015-07-22 11:40:00,18.2,18.22,18.19,18.19,3262496.0,14.6935,14.7096,14.6854,14.6854,3262496.0
2015-07-22 11:50:00,18.19,18.22,18.19,18.21,939811.0,14.6854,14.7096,14.6854,14.7015,939811.0
2015-07-22 12:00:00,18.21,18.23,18.21,18.23,1808728.0,14.7015,14.7177,14.7015,14.7177,1808728.0
2015-07-22 12:10:00,18.23,18.24,18.22,18.24,1049077.0,14.7177,14.7258,14.7096,14.7258,1049077.0
2015-07-22 12:20:00,18.24,18.25,18.23,18.24,1012377.0,14.7258,14.7338,14.7177,14.7258,1012377.0
2015-07-22 12:30:00,18.24,18.28,18.23,18.28,3169090.0,14.7258,14.7581,14.7177,14.7581,3169090.0
2015-07-22 12:40:00,18.28,18.28,18.27,18.28,1415339.0,14.7581,14.7581,14.75,14.7581,1415339.0
2015-07-22 12:50:00,18.28,18.34,18.27,18.32,5366539.0,14.7581,14.8065,14.75,14.7903,5366539.0
2015-07-22 13:00:00,18.32,18.37,18.31,18.35,3770325.0,14.7903,14.8307,14.7823,14.8146,3770325.0
2015-07-22 13:10:00,18.35,18.42,18.35,18.42,4540332.0,14.8146,14.8711,14.8146,14.8711,4540332.0
2015-07-22 13:20:00,18.42,18.44,18.41,18.43,3112726.0,14.8711,14.8872,14.863,14.8792,3112726.0
2015-07-22 13:30:00,18.43,18.45,18.4,18.43,2529982.0,14.8792,14.8953,14.8549,14.8792,2529982.0
2015-07-22 13:40:00,18.43,18.45,18.39,18.43,2293652.0,14.8792,14.8953,14.8469,14.8792,2293652.0
2015-07-22 13:50:00,18.43,18.44,18.42,18.43,999167.0,14.8792,14.8872,14.8711,14.8792,999167.0
2015-07-22 14:00:00,18.43,18.45,18.42,18.42,2090034.0,14.8792,14.8953,14.8711,14.8711,2090034.0
2015-07-22 14:10:00,18.43,18.44,18.41,18.43,2083685.0,14.8792,14.8872,14.863,14.8792,2083685.0
2015-07-22 14:20:00,18.43,18.48,18.43,18.44,2722657.0,14.8792,14.9195,14.8792,14.8872,2722657.0
2015-07-22 14:30:00,18.44,18.47,18.44,18.47,2409557.0,14.8872,14.9114,14.8872,14.9114,2409557.0
2015-07-22 14:40:00,18.46,18.47,18.44,18.46,1473004.0,14.9034,14.9114,14.8872,14.9034,1473004.0
2015-07-22 14:50:00,18.46,18.48,18.46,18.48,1607407.0,14.9034,14.9195,14.9034,14.9195,1607407.0
2015-07-22 15:00:00,18.48,18.48,18.45,18.46,1731087.0,14.9195,14.9195,14.8953,14.9034,1731087.0
2015-07-22 15:10:00,18.46,18.47,18.44,18.46,4030647.0,14.9034,14.9114,14.8872,14.9034,4030647.0
2015-07-22 15:20:00,18.46,18.46,18.41,18.42,3543174.0,14.9034,14.9034,14.863,14.8711,3543174.0
2015-07-22 15:30:00,18.42,18.43,18.39,18.39,3301340.0,14.8711,14.8792,14.8469,14.8469,3301340.0
2015-07-22 15:40:00,18.39,18.4,18.37,18.38,2897800.0,14.8469,14.8549,14.8307,14.8388,2897800.0
2015-07-22 15:50:00,18.39,18.45,18.38,18.45,5257299.0,14.8469,14.8953,14.8388,14.8953,5257299.0
2015-07-23 09:30:00,18.39,18.43,18.27,18.4,8310688.0,14.8469,14.8792,14.75,14.8549,8310688.0
2015-07-23 09:40:00,18.4,18.4,18.32,18.36,3192705.0,14.8549,14.8549,14.7903,14.8226,3192705.0
2015-07-23 09:50:00,18.36,18.4,18.33,18.38,2196660.0,14.8226,14.8549,14.7984,14.8388,2196660.0
2015-07-23 10:00:00,18.38,18.38,18.32,18.34,2882879.0,14.8388,14.8388,14.7903,14.8065,2882879.0
2015-07-23 10:10:00,18.34,18.35,18.31,18.32,2606607.0,14.8065,14.8146,14.7823,14.7903,2606607.0
2015-07-23 10:20:00,18.32,18.34,18.31,18.34,2011939.0,14.7903,14.8065,14.7823,14.8065,2011939.0
2015-07-23 10:30:00,18.34,18.35,18.32,18.34,3276125.0,14.8065,14.8146,14.7903,14.8065,3276125.0
2015-07-23 10:40:00,18.32,18.33,18.26,18.26,3491953.0,14.7903,14.7984,14.7419,14.7419,3491953.0
2015-07-23 10:50:00,18.27,18.28,18.26,18.27,1366569.0,14.75,14.7581,14.7419,14.75,1366569.0
2015-07-23 11:00:00,18.27,18.27,18.24,18.27,2659051.0,14.75,14.75,14.7258,14.75,2659051.0
2015-07-23 11:10:00,18.27,18.27,18.24,18.25,3042114.0,14.75,14.75,14.7258,14.7338,3042114.0
2015-07-23 11:20:00,18.25,18.26,18.23,18.24,3134648.0,14.7338,14.7419,14.7177,14.7258,3134648.0
2015-07-23 11:30:00,18.25,18.25,18.21,18.21,2731110.0,14.7338,14.7338,14.7015,14.7015,2731110.0
2015-07-23 11:40:00,18.22,18.22,18.08,18.09,5542018.0,14.7096,14.7096,14.5966,14.6047,5542018.0
2015-07-23 11:50:00,18.09,18.15,18.08,18.13,4049554.0,14.6047,14.6531,14.5966,14.637,4049554.0
2015-07-23 12:00:00,18.13,18.16,18.11,18.15,3470757.0,14.637,14.6612,14.6208,14.6531,3470757.0
2015-07-23 12:10:00,18.14,18.15,18.12,18.13,2319499.0,14.645,14.6531,14.6289,14.637,2319499.0
2015-07-23 12:20:00,18.13,18.17,18.11,18.16,1918269.0,14.637,14.6692,14.6208,14.6612,1918269.0
2015-07-23 12:30:00,18.16,18.2,18.15,18.2,1879747.0,14.6612,14.6935,14.6531,14.6935,1879747.0
2015-07-23 12:40:00,18.2,18.2,18.16,18.18,1605427.0,14.6935,14.6935,14.6612,14.6773,1605427.0
2015-07-23 12:50:00,18.18,18.22,18.17,18.21,1499462.0,14.6773,14.7096,14.6692,14.7015,1499462.0
2015-07-23 13:00:00,18.21,18.23,18.2,18.22,1857372.0,14.7015,14.7177,14.6935,14.7096,1857372.0
2015-07-23 13:10:00,18.22,18.23,18.18,18.2,1462589.0,14.7096,14.7177,14.6773,14.6935,1462589.0
2015-07-23 13:20:00,18.2,18.2,18.18,18.19,2184678.0,14.6935,14.6935,14.6773,14.6854,2184678.0
2015-07-23 13:30:00,18.2,18.2,18.18,18.19,1031490.0,14.6935,14.6935,14.6773,14.6854,1031490.0
2015-07-23 13:40:00,18.19,18.22,18.18,18.22,1059809.0,14.6854,14.7096,14.6773,14.7096,1059809.0
2015-07-23 13:50:00,18.21,18.24,18.2,18.23,2051102.0,14.7015,14.7258,14.6935,14.7177,2051102.0
2015-07-23 14:00:00,18.23,18.24,18.19,18.19,915637.0,14.7177,14.7258,14.6854,14.6854,915637.0
2015-07-23 14:10:00,18.2,18.25,18.19,18.23,1461661.0,14.6935,14.7338,14.6854,14.7177,1461661.0
2015-07-23 14:20:00,18.23,18.24,18.21,18.23,1227582.0,14.7177,14.7258,14.7015,14.7177,1227582.0
2015-07-23 14:30:00,18.23,18.25,18.21,18.24,1406602.0,14.7177,14.7338,14.7015,14.7258,1406602.0
2015-07-23 14:40:00,18.24,18.25,18.22,18.24,1444940.0,14.7258,14.7338,14.7096,14.7258,1444940.0
2015-07-23 14:50:00,18.23,18.24,18.2,18.23,1396966.0,14.7177,14.7258,14.6935,14.7177,1396966.0
2015-07-23 15:00:00,18.23,18.23,18.17,18.19,2162060.0,14.7177,14.7177,14.6692,14.6854,2162060.0
2015-07-23 15:10:00,18.19,18.19,18.14,18.16,1914452.0,14.6854,14.6854,14.645,14.6612,1914452.0
2015-07-23 15:20:00,18.15,18.17,18.13,18.17,1552253.0,14.6531,14.6692,14.637,14.6692,1552253.0
2015-07-23 15:30:00,18.16,18.18,18.13,18.18,2144151.0,14.6612,14.6773,14.637,14.6773,2144151.0
2015-07-23 15:40:00,18.18,18.2,18.14,18.16,3242209.0,14.6773,14.6935,14.645,14.6612,3242209.0
2015-07-23 15:50:00,18.15,18.18,18.12,18.18,4109260.0,14.6531,14.6773,14.6289,14.6773,4109260.0
2015-07-24 09:30:00,18.2,18.23,18.12,18.2,5076258.0,14.6935,14.7177,14.6289,14.6935,5076258.0
2015-07-24 09:40:00,18.21,18.23,18.17,18.21,2088321.0,14.7015,14.7177,14.6692,14.7015,2088321.0
2015-07-24 09:50:00,18.2,18.23,18.18,18.21,2270587.0,14.6935,14.7177,14.6773,14.7015,2270587.0
2015-07-24 10:00:00,18.21,18.23,18.18,18.21,1755368.0,14.7015,14.7177,14.6773,14.7015,1755368.0
2015-07-24 10:10:00,18.22,18.23,18.13,18.14,1705783.0,14.7096,14.7177,14.637,14.645,1705783.0
2015-07-24 10:20:00,18.14,18.14,18.07,18.11,2481809.0,14.645,14.645,14.5885,14.6208,2481809.0
2015-07-24 10:30:00,18.12,18.14,18.1,18.14,1542402.0,14.6289,14.645,14.6127,14.645,1542402.0
2015-07-24 10:40:00,18.14,18.17,18.13,18.16,2977388.0,14.645,14.6692,14.637,14.6612,2977388.0
2015-07-24 10:50:00,18.16,18.17,18.11,18.12,1525092.0,14.6612,14.6692,14.6208,14.6289,1525092.0
2015-07-24 11:00:00,18.12,18.15,18.1,18.14,2171586.0,14.6289,14.6531,14.6127,14.645,2171586.0
2015-07-24 11:10:00,18.14,18.15,18.13,18.14,1053551.0,14.645,14.6531,14.637,14.645,1053551.0
2015-07-24 11:20:00,18.14,18.18,18.13,18.17,2079595.0,14.645,14.6773,14.637,14.6692,2079595.0
2015-07-24 11:30:00,18.18,18.2,18.17,18.19,1645202.0,14.6773,14.6935,14.6692,14.6854,1645202.0
2015-07-24 11:40:00,18.2,18.2,18.15,18.15,1183568.0,14.6935,14.6935,14.6531,14.6531,1183568.0
2015-07-24 11:50:00,18.15,18.16,18.13,18.14,981690.0,14.6531,14.6612,14.637,14.645,981690.0
2015-07-24 12:00:00,18.14,18.15,18.12,18.14,871109.0,14.645,14.6531,14.6289,14.645,871109.0
2015-07-24 12:10:00,18.14,18.14,18.13,18.13,764916.0,14.645,14.645,14.637,14.637,764916.0
2015-07-24 12:20:00,18.14,18.15,18.13,18.14,447072.0,14.645,14.6531,14.637,14.645,447072.0
2015-07-24 12:30:00,18.15,18.16,18.11,18.11,2277863.0,14.6531,14.6612,14.6208,14.6208,2277863.0
2015-07-24 12:40:00,18.11,18.12,18.06,18.07,1334511.0,14.6208,14.6289,14.5804,14.5885,1334511.0
2015-07-24 12:50:00,18.07,18.08,18.06,18.07,1070350.0,14.5885,14.5966,14.5804,14.5885,1070350.0
2015-07-24 13:00:00,18.07,18.09,18.06,18.09,1953530.0,14.5885,14.6047,14.5804,14.6047,1953530.0
2015-07-24 13:10:00,18.09,18.09,18.06,18.07,1230355.0,14.6047,14.6047,14.5804,14.5885,1230355.0
2015-07-24 13:20:00,18.06,18.07,18.04,18.04,2265109.0,14.5804,14.5885,14.5643,14.5643,2265109.0
2015-07-24 13:30:00,18.04,18.05,18.02,18.03,1451895.0,14.5643,14.5724,14.5481,14.5562,1451895.0
2015-07-24 13:40:00,18.02,18.03,17.95,17.98,3151760.0,14.5481,14.5562,14.4916,14.5159,3151760.0
2015-07-24 13:50:00,17.98,18.0,17.97,18.0,2012609.0,14.5159,14.532,14.5078,14.532,2012609.0
2015-07-24 14:00:00,18.0,18.01,17.95,17.95,2637667.0,14.532,14.5401,14.4916,14.4916,2637667.0
2015-07-24 14:10:00,17.95,17.97,17.93,17.95,1971380.0,14.4916,14.5078,14.4755,14.4916,1971380.0
2015-07-24 14:20:00,17.95,17.95,17.93,17.93,1375662.0,14.4916,14.4916,14.4755,14.4755,1375662.0
2015-07-24 14:30:00,17.93,17.94,17.88,17.89,2626469.0,14.4755,14.4836,14.4351,14.4432,2626469.0
2015-07-24 14:40:00,17.89,17.9,17.86,17.87,2181449.0,14.4432,14.4513,14.419,14.427,2181449.0
2015-07-24 14:50:00,17.87,17.89,17.84,17.89,2384270.0,14.427,14.4432,14.4028,14.4432,2384270.0
2015-07-24 15:00:00,17.88,17.94,17.87,17.93,2717297.0,14.4351,14.4836,14.427,14.4755,2717297.0
2015-07-24 15:10:00,17.93,17.95,17.92,17.94,1618174.0,14.4755,14.4916,14.4674,14.4836,1618174.0
2015-07-24 15:20:00,17.94,17.95,17.88,17.88,1838522.0,14.4836,14.4916,14.4351,14.4351,1838522.0
2015-07-24 15:30:00,17.89,17.91,17.87,17.9,3247014.0,14.4432,14.4593,14.427,14.4513,3247014.0
2015-07-24 15:40:00,17.9,17.93,17.88,17.92,2913946.0,14.4513,14.4755,14.4351,14.4674,2913946.0
2015-07-24 15:50:00,17.91,17.93,17.89,17.9,4894601.0,14.4593,14.4755,14.4432,14.4513,4894601.0
2015-07-27 09:30:00,17.66,17.67,17.54,17.57,7503298.0,14.2575,14.2656,14.1606,14.1848,7503298.0
2015-07-27 09:40:00,17.57,17.65,17.5,17.54,6183775.0,14.1848,14.2494,14.1283,14.1606,6183775.0
2015-07-27 09:50:00,17.54,17.6,17.54,17.58,3960646.0,14.1606,14.2091,14.1606,14.1929,3960646.0
2015-07-27 10:00:00,17.58,17.59,17.53,17.58,3323607.0,14.1929,14.201,14.1526,14.1929,3323607.0
2015-07-27 10:10:00,17.57,17.67,17.57,17.66,3001146.0,14.1848,14.2656,14.1848,14.2575,3001146.0
2015-07-27 10:20:00,17.66,17.68,17.6,17.62,2760870.0,14.2575,14.2737,14.2091,14.2252,2760870.0
2015-07-27 10:30:00,17.63,17.74,17.62,17.74,2720591.0,14.2333,14.3221,14.2252,14.3221,2720591.0
2015-07-27 10:40:00,17.74,17.77,17.71,17.75,2815801.0,14.3221,14.3463,14.2979,14.3302,2815801.0
2015-07-27 10:50:00,17.75,17.75,17.71,17.73,2079748.0,14.3302,14.3302,14.2979,14.314,2079748.0
2015-07-27 11:00:00,17.72,17.76,17.71,17.75,2276845.0,14.3059,14.3382,14.2979,14.3302,2276845.0
2015-07-27 11:10:00,17.74,17.75,17.71,17.73,2127827.0,14.3221,14.3302,14.2979,14.314,2127827.0
2015-07-27 11:20:00,17.72,17.75,17.7,17.72,1568183.0,14.3059,14.3302,14.2898,14.3059,1568183.0
2015-07-27 11:30:00,17.72,17.74,17.69,17.71,1456350.0,14.3059,14.3221,14.2817,14.2979,1456350.0
2015-07-27 11:40:00,17.7,17.71,17.65,17.68,1905295.0,14.2898,14.2979,14.2494,14.2737,1905295.0
2015-07-27 11:50:00,17.68,17.7,17.66,17.7,1190204.0,14.2737,14.2898,14.2575,14.2898,1190204.0
2015-07-27 12:00:00,17.7,17.71,17.66,17.7,1420742.0,14.2898,14.2979,14.2575,14.2898,1420742.0
2015-07-27 12:10:00,17.7,17.71,17.69,17.71,918912.0,14.2898,14.2979,14.2817,14.2979,918912.0
2015-07-27 12:20:00,17.71,17.74,17.7,17.71,1103307.0,14.2979,14.3221,14.2898,14.2979,1103307.0
2015-07-27 12:30:00,17.71,17.76,17.71,17.76,1524837.0,14.2979,14.3382,14.2979,14.3382,1524837.0
2015-07-27 12:40:00,17.76,17.76,17.72,17.74,1450779.0,14.3382,14.3382,14.3059,14.3221,1450779.0
2015-07-27 12:50:00,17.74,17.76,17.72,17.73,1026286.0,14.3221,14.3382,14.3059,14.314,1026286.0
2015-07-27 13:00:00,17.73,17.77,17.73,17.74,1593681.0,14.314,14.3463,14.314,14.3221,1593681.0
2015-07-27 13:10:00,17.74,17.76,17.72,17.75,1332062.0,14.3221,14.3382,14.3059,14.3302,1332062.0
2015-07-27 13:20:00,17.75,17.75,17.71,17.72,1794807.0,14.3302,14.3302,14.2979,14.3059,1794807.0
2015-07-27 13:30:00,17.73,17.74,17.7,17.72,1478599.0,14.314,14.3221,14.2898,14.3059,1478599.0
2015-07-27 13:40:00,17.72,17.75,17.7,17.74,622821.0,14.3059,14.3302,14.2898,14.3221,622821.0
2015-07-27 13:50:00,17.74,17.76,17.74,17.74,1309828.0,14.3221,14.3382,14.3221,14.3221,1309828.0
2015-07-27 14:00:00,17.74,17.76,17.73,17.73,986066.0,14.3221,14.3382,14.314,14.314,986066.0
2015-07-27 14:10:00,17.73,17.78,17.72,17.75,1780146.0,14.314,14.3544,14.3059,14.3302,1780146.0
2015-07-27 14:20:00,17.76,17.76,17.73,17.74,866586.0,14.3382,14.3382,14.314,14.3221,866586.0
2015-07-27 14:30:00,17.74,17.75,17.7,17.75,1137475.0,14.3221,14.3302,14.2898,14.3302,1137475.0
2015-07-27 14:40:00,17.74,17.76,17.73,17.75,1312810.0,14.3221,14.3382,14.314,14.3302,1312810.0
2015-07-27 14:50:00,17.75,17.76,17.72,17.75,1338227.0,14.3302,14.3382,14.3059,14.3302,1338227.0
2015-07-27 15:00:00,17.75,17.75,17.7,17.71,1769426.0,14.3302,14.3302,14.2898,14.2979,1769426.0
2015-07-27 15:10:00,17.71,17.73,17.71,17.71,1746122.0,14.2979,14.314,14.2979,14.2979,1746122.0
2015-07-27 15:20:00,17.72,17.75,17.68,17.68,2773906.0,14.3059,14.3302,14.2737,14.2737,2773906.0
2015-07-27 15:30:00,17.69,17.7,17.66,17.66,2367854.0,14.2817,14.2898,14.2575,14.2575,2367854.0
2015-07-27 15:40:00,17.66,17.68,17.65,17.66,2863342.0,14.2575,14.2737,14.2494,14.2575,2863342.0
2015-07-27 15:50:00,17.66,17.68,17.62,17.67,7218556.0,14.2575,14.2737,14.2252,14.2656,7218556.0
2015-07-28 09:30:00,17.79,17.83,17.68,17.69,5324894.0,14.3625,14.3948,14.2737,14.2817,5324894.0
2015-07-28 09:40:00,17.7,17.75,17.64,17.69,3672180.0,14.2898,14.3302,14.2414,14.2817,3672180.0
2015-07-28 09:50:00,17.7,17.73,17.65,17.69,2507090.0,14.2898,14.314,14.2494,14.2817,2507090.0
2015-07-28 10:00:00,17.68,17.69,17.62,17.63,2060964.0,14.2737,14.2817,14.2252,14.2333,2060964.0
2015-07-28 10:10:00,17.64,17.66,17.61,17.62,2257858.0,14.2414,14.2575,14.2171,14.2252,2257858.0
2015-07-28 10:20:00,17.63,17.65,17.6,17.64,1897578.0,14.2333,14.2494,14.2091,14.2414,1897578.0
2015-07-28 10:30:00,17.64,17.69,17.64,17.69,2242798.0,14.2414,14.2817,14.2414,14.2817,2242798.0
2015-07-28 10:40:00,17.68,17.72,17.68,17.69,3718721.0,14.2737,14.3059,14.2737,14.2817,3718721.0
2015-07-28 10:50:00,17.7,17.73,17.69,17.71,2318910.0,14.2898,14.314,14.2817,14.2979,2318910.0
2015-07-28 11:00:00,17.71,17.75,17.71,17.75,1493942.0,14.2979,14.3302,14.2979,14.3302,1493942.0
2015-07-28 11:10:00,17.74,17.77,17.72,17.73,2210763.0,14.3221,14.3463,14.3059,14.314,2210763.0
2015-07-28 11:20:00,17.73,17.74,17.69,17.73,1338119.0,14.314,14.3221,14.2817,14.314,1338119.0
2015-07-28 11:30:00,17.73,17.75,17.72,17.74,1274029.0,14.314,14.3302,14.3059,14.3221,1274029.0
2015-07-28 11:40:00,17.74,17.76,17.73,17.74,1140759.0,14.3221,14.3382,14.314,14.3221,1140759.0
2015-07-28 11:50:00,17.75,17.8,17.74,17.8,1413381.0,14.3302,14.3705,14.3221,14.3705,1413381.0
2015-07-28 12:00:00,17.8,17.85,17.79,17.83,2174066.0,14.3705,14.4109,14.3625,14.3948,2174066.0
2015-07-28 12:10:00,17.83,17.86,17.82,17.83,2223988.0,14.3948,14.419,14.3867,14.3948,2223988.0
2015-07-28 12:20:00,17.83,17.85,17.82,17.85,881440.0,14.3948,14.4109,14.3867,14.4109,881440.0
2015-07-28 12:30:00,17.85,17.86,17.8,17.8,906969.0,14.4109,14.419,14.3705,14.3705,906969.0
2015-07-28 12:40:00,17.81,17.81,17.79,17.81,742825.0,14.3786,14.3786,14.3625,14.3786,742825.0
2015-07-28 12:50:00,17.81,17.81,17.78,17.78,899676.0,14.3786,14.3786,14.3544,14.3544,899676.0
2015-07-28 13:00:00,17.78,17.81,17.75,17.8,1257389.0,14.3544,14.3786,14.3302,14.3705,1257389.0
2015-07-28 13:10:00,17.79,17.83,17.79,17.82,845282.0,14.3625,14.3948,14.3625,14.3867,845282.0
2015-07-28 13:20:00,17.82,17.85,17.82,17.83,873082.0,14.3867,14.4109,14.3867,14.3948,873082.0
2015-07-28 13:30:00,17.84,17.84,17.82,17.84,621382.0,14.4028,14.4028,14.3867,14.4028,621382.0
2015-07-28 13:40:00,17.83,17.85,17.82,17.82,1006627.0,14.3948,14.4109,14.3867,14.3867,1006627.0
2015-07-28 13:50:00,17.82,17.83,17.81,17.82,654753.0,14.3867,14.3948,14.3786,14.3867,654753.0
2015-07-28 14:00:00,17.82,17.88,17.81,17.88,2889336.0,14.3867,14.4351,14.3786,14.4351,2889336.0
2015-07-28 14:10:00,17.88,17.88,17.85,17.85,2486785.0,14.4351,14.4351,14.4109,14.4109,2486785.0
2015-07-28 14:20:00,17.86,17.88,17.85,17.86,1207082.0,14.419,14.4351,14.4109,14.419,1207082.0
2015-07-28 14:30:00,17.86,17.87,17.8,17.81,1603414.0,14.419,14.427,14.3705,14.3786,1603414.0
2015-07-28 14:40:00,17.8,17.83,17.8,17.82,1084003.0,14.3705,14.3948,14.3705,14.3867,1084003.0
2015-07-28 14:50:00,17.82,17.87,17.81,17.87,1169039.0,14.3867,14.427,14.3786,14.427,1169039.0
2015-07-28 15:00:00,17.87,17.87,17.8,17.82,3080201.0,14.427,14.427,14.3705,14.3867,3080201.0
2015-07-28 15:10:00,17.82,17.86,17.82,17.86,976729.0,14.3867,14.419,14.3867,14.419,976729.0
2015-07-28 15:20:00,17.86,17.86,17.82,17.82,1275056.0,14.419,14.419,14.3867,14.3867,1275056.0
2015-07-28 15:30:00,17.82,17.85,17.82,17.85,1421832.0,14.3867,14.4109,14.3867,14.4109,1421832.0
2015-07-28 15:40:00,17.85,17.89,17.84,17.89,3089922.0,14.4109,14.4432,14.4028,14.4432,3089922.0
2015-07-28 15:50:00,17.89,17.89,17.84,17.86,5672576.0,14.4432,14.4432,14.4028,14.419,5672576.0
2015-07-29 09:30:00,17.95,18.09,17.92,18.07,7297391.0,14.4916,14.6047,14.4674,14.5885,7297391.0
2015-07-29 09:40:00,18.07,18.08,17.96,17.99,4429860.0,14.5885,14.5966,14.4997,14.5239,4429860.0
2015-07-29 09:50:00,18.0,18.05,17.95,18.03,2301474.0,14.532,14.5724,14.4916,14.5562,2301474.0
2015-07-29 10:00:00,18.02,18.04,17.96,18.02,2452304.0,14.5481,14.5643,14.4997,14.5481,2452304.0
2015-07-29 10:10:00,18.02,18.05,17.99,18.05,1829028.0,14.5481,14.5724,14.5239,14.5724,1829028.0
2015-07-29 10:20:00,18.05,18.09,18.04,18.07,2074209.0,14.5724,14.6047,14.5643,14.5885,2074209.0
2015-07-29 10:30:00,18.07,18.11,18.06,18.08,2185743.0,14.5885,14.6208,14.5804,14.5966,2185743.0
2015-07-29 10:40:00,18.09,18.11,18.08,18.1,1084334.0,14.6047,14.6208,14.5966,14.6127,1084334.0
2015-07-29 10:50:00,18.1,18.11,18.04,18.05,3384688.0,14.6127,14.6208,14.5643,14.5724,3384688.0
2015-07-29 11:00:00,18.05,18.05,18.0,18.04,3252517.0,14.5724,14.5724,14.532,14.5643,3252517.0
2015-07-29 11:10:00,18.04,18.08,18.02,18.08,1042633.0,14.5643,14.5966,14.5481,14.5966,1042633.0
2015-07-29 11:20:00,18.07,18.11,18.07,18.1,1137910.0,14.5885,14.6208,14.5885,14.6127,1137910.0
2015-07-29 11:30:00,18.1,18.11,18.08,18.1,2891412.0,14.6127,14.6208,14.5966,14.6127,2891412.0
2015-07-29 11:40:00,18.1,18.12,18.09,18.11,1285259.0,14.6127,14.6289,14.6047,14.6208,1285259.0
2015-07-29 11:50:00,18.11,18.12,18.07,18.11,2849163.0,14.6208,14.6289,14.5885,14.6208,2849163.0
2015-07-29 12:00:00,18.11,18.12,18.07,18.1,1480828.0,14.6208,14.6289,14.5885,14.6127,1480828.0
2015-07-29 12:10:00,18.1,18.12,18.1,18.1,904599.0,14.6127,14.6289,14.6127,14.6127,904599.0
2015-07-29 12:20:00,18.11,18.12,18.1,18.11,1339532.0,14.6208,14.6289,14.6127,14.6208,1339532.0
2015-07-29 12:30:00,18.11,18.11,18.1,18.11,438922.0,14.6208,14.6208,14.6127,14.6208,438922.0
2015-07-29 12:40:00,18.11,18.11,18.08,18.1,1277193.0,14.6208,14.6208,14.5966,14.6127,1277193.0
2015-07-29 12:50:00,18.09,18.12,18.09,18.11,1763843.0,14.6047,14.6289,14.6047,14.6208,1763843.0
2015-07-29 13:00:00,18.11,18.16,18.1,18.15,2363783.0,14.6208,14.6612,14.6127,14.6531,2363783.0
2015-07-29 13:10:00,18.15,18.17,18.14,18.16,1688621.0,14.6531,14.6692,14.645,14.6612,1688621.0
2015-07-29 13:20:00,18.16,18.18,18.14,18.16,1135142.0,14.6612,14.6773,14.645,14.6612,1135142.0
2015-07-29 13:30:00,18.16,18.18,18.15,18.18,919254.0,14.6612,14.6773,14.6531,14.6773,919254.0
2015-07-29 13:40:00,18.18,18.18,18.16,18.18,1355261.0,14.6773,14.6773,14.6612,14.6773,1355261.0
2015-07-29 13:50:00,18.18,18.2,18.16,18.19,2437597.0,14.6773,14.6935,14.6612,14.6854,2437597.0
2015-07-29 14:00:00,18.19,18.19,18.04,18.12,5917845.0,14.6854,14.6854,14.5643,14.6289,5917845.0
2015-07-29 14:10:00,18.11,18.16,18.08,18.14,2579003.0,14.6208,14.6612,14.5966,14.645,2579003.0
2015-07-29 14:20:00,18.15,18.16,18.08,18.11,1234324.0,14.6531,14.6612,14.5966,14.6208,1234324.0
2015-07-29 14:30:00,18.11,18.13,18.08,18.11,1635025.0,14.6208,14.637,14.5966,14.6208,1635025.0
2015-07-29 14:40:00,18.11,18.17,18.11,18.16,2274470.0,14.6208,14.6692,14.6208,14.6612,2274470.0
2015-07-29 14:50:00,18.16,18.19,18.16,18.16,1745086.0,14.6612,14.6854,14.6612,14.6612,1745086.0
2015-07-29 15:00:00,18.17,18.17,18.14,18.14,1239773.0,14.6692,14.6692,14.645,14.645,1239773.0
2015-07-29 15:10:00,18.14,18.17,18.14,18.16,1169857.0,14.645,14.6692,14.645,14.6612,1169857.0
2015-07-29 15:20:00,18.16,18.17,18.14,18.15,1849210.0,14.6612,14.6692,14.645,14.6531,1849210.0
2015-07-29 15:30:00,18.15,18.17,18.11,18.14,1990482.0,14.6531,14.6692,14.6208,14.645,1990482.0
2015-07-29 15:40:00,18.14,18.18,18.13,18.17,2547247.0,14.645,14.6773,14.637,14.6692,2547247.0
2015-07-29 15:50:00,18.17,18.18,18.16,18.16,3695851.0,14.6692,14.6773,14.6612,14.6612,3695851.0
2015-07-30 09:30:00,18.2,18.29,18.19,18.24,5393131.0,14.6935,14.7661,14.6854,14.7258,5393131.0
2015-07-30 09:40:00,18.23,18.26,18.11,18.13,5990696.0,14.7177,14.7419,14.6208,14.637,5990696.0
2015-07-30 09:50:00,18.13,18.16,18.1,18.11,2103605.0,14.637,14.6612,14.6127,14.6208,2103605.0
2015-07-30 10:00:00,18.11,18.12,18.05,18.1,3111688.0,14.6208,14.6289,14.5724,14.6127,3111688.0
2015-07-30 10:10:00,18.09,18.17,18.07,18.14,1880169.0,14.6047,14.6692,14.5885,14.645,1880169.0
2015-07-30 10:20:00,18.14,18.18,18.13,18.18,1096537.0,14.645,14.6773,14.637,14.6773,1096537.0
2015-07-30 10:30:00,18.17,18.19,18.14,18.16,1683365.0,14.6692,14.6854,14.645,14.6612,1683365.0
2015-07-30 10:40:00,18.16,18.19,18.14,18.18,1266655.0,14.6612,14.6854,14.645,14.6773,1266655.0
2015-07-30 10:50:00,18.18,18.19,18.13,18.14,1221029.0,14.6773,14.6854,14.637,14.645,1221029.0
2015-07-30 11:00:00,18.14,18.16,18.09,18.11,1304046.0,14.645,14.6612,14.6047,14.6208,1304046.0
2015-07-30 11:10:00,18.11,18.16,18.1,18.14,1308416.0,14.6208,14.6612,14.6127,14.645,1308416.0
2015-07-30 11:20:00,18.13,18.18,18.13,18.17,1539763.0,14.637,14.6773,14.637,14.6692,1539763.0
2015-07-30 11:30:00,18.17,18.18,18.16,18.17,868559.0,14.6692,14.6773,14.6612,14.6692,868559.0
2015-07-30 11:40:00,18.18,18.21,18.17,18.18,860109.0,14.6773,14.7015,14.6692,14.6773,860109.0
2015-07-30 11:50:00,18.18,18.19,18.15,18.17,819457.0,14.6773,14.6854,14.6531,14.6692,819457.0
2015-07-30 12:00:00,18.17,18.19,18.15,18.17,1184318.0,14.6692,14.6854,14.6531,14.6692,1184318.0
2015-07-30 12:10:00,18.16,18.17,18.13,18.16,660083.0,14.6612,14.6692,14.637,14.6612,660083.0
2015-07-30 12:20:00,18.15,18.16,18.13,18.14,894415.0,14.6531,14.6612,14.637,14.645,894415.0
2015-07-30 12:30:00,18.14,18.14,18.11,18.13,991612.0,14.645,14.645,14.6208,14.637,991612.0
2015-07-30 12:40:00,18.13,18.15,18.12,18.14,1169396.0,14.637,14.6531,14.6289,14.645,1169396.0
2015-07-30 12:50:00,18.14,18.17,18.14,18.17,1232931.0,14.645,14.6692,14.645,14.6692,1232931.0
2015-07-30 13:00:00,18.17,18.17,18.14,18.16,705420.0,14.6692,14.6692,14.645,14.6612,705420.0
2015-07-30 13:10:00,18.15,18.16,18.14,18.16,1069330.0,14.6531,14.6612,14.645,14.6612,1069330.0
2015-07-30 13:20:00,18.16,18.16,18.13,18.15,889739.0,14.6612,14.6612,14.637,14.6531,889739.0
2015-07-30 13:30:00,18.15,18.15,18.12,18.13,1622332.0,14.6531,14.6531,14.6289,14.637,1622332.0
2015-07-30 13:40:00,18.13,18.15,18.12,18.14,867960.0,14.637,14.6531,14.6289,14.645,867960.0
2015-07-30 13:50:00,18.13,18.15,18.1,18.11,1342203.0,14.637,14.6531,14.6127,14.6208,1342203.0
2015-07-30 14:00:00,18.11,18.13,18.1,18.11,371181.0,14.6208,14.637,14.6127,14.6208,371181.0
2015-07-30 14:10:00,18.11,18.12,18.09,18.1,751475.0,14.6208,14.6289,14.6047,14.6127,751475.0
2015-07-30 14:20:00,18.1,18.12,18.09,18.11,1216753.0,14.6127,14.6289,14.6047,14.6208,1216753.0
2015-07-30 14:30:00,18.11,18.12,18.05,18.09,1830191.0,14.6208,14.6289,14.5724,14.6047,1830191.0
2015-07-30 14:40:00,18.08,18.12,18.06,18.11,798149.0,14.5966,14.6289,14.5804,14.6208,798149.0
2015-07-30 14:50:00,18.11,18.12,18.1,18.11,698930.0,14.6208,14.6289,14.6127,14.6208,698930.0
2015-07-30 15:00:00,18.11,18.14,18.1,18.13,1639661.0,14.6208,14.645,14.6127,14.637,1639661.0
2015-07-30 15:10:00,18.13,18.14,18.11,18.12,1343177.0,14.637,14.645,14.6208,14.6289,1343177.0
2015-07-30 15:20:00,18.11,18.13,18.1,18.13,1423378.0,14.6208,14.637,14.6127,14.637,1423378.0
2015-07-30 15:30:00,18.13,18.13,18.07,18.09,2180779.0,14.637,14.637,14.5885,14.6047,2180779.0
2015-07-30 15:40:00,18.08,18.11,18.06,18.11,2279881.0,14.5966,14.6208,14.5804,14.6208,2279881.0
2015-07-30 15:50:00,18.1,18.13,18.1,18.12,4011658.0,14.6127,14.637,14.6127,14.6289,4011658.0
2015-07-31 09:30:00,18.03,18.06,17.95,17.96,6172003.0,14.5562,14.5804,14.4916,14.4997,6172003.0
2015-07-31 09:40:00,17.95,18.0,17.95,17.97,2534107.0,14.4916,14.532,14.4916,14.5078,2534107.0
2015-07-31 09:50:00,17.96,17.98,17.95,17.96,1777770.0,14.4997,14.5159,14.4916,14.4997,1777770.0
2015-07-31 10:00:00,17.96,18.01,17.96,18.0,2194903.0,14.4997,14.5401,14.4997,14.532,2194903.0
2015-07-31 10:10:00,18.0,18.02,17.99,17.99,1306831.0,14.532,14.5481,14.5239,14.5239,1306831.0
2015-07-31 10:20:00,18.0,18.02,17.99,18.0,1234091.0,14.532,14.5481,14.5239,14.532,1234091.0
2015-07-31 10:30:00,18.01,18.01,17.96,17.96,2390879.0,14.5401,14.5401,14.4997,14.4997,2390879.0
2015-07-31 10:40:00,17.96,18.01,17.95,17.98,1832665.0,14.4997,14.5401,14.4916,14.5159,1832665.0
2015-07-31 10:50:00,17.99,18.02,17.98,18.0,1293706.0,14.5239,14.5481,14.5159,14.532,1293706.0
2015-07-31 11:00:00,17.99,18.0,17.97,17.99,953877.0,14.5239,14.532,14.5078,14.5239,953877.0
2015-07-31 11:10:00,17.99,17.99,17.96,17.98,609041.0,14.5239,14.5239,14.4997,14.5159,609041.0
2015-07-31 11:20:00,17.97,17.99,17.96,17.98,774938.0,14.5078,14.5239,14.4997,14.5159,774938.0
2015-07-31 11:30:00,17.98,17.99,17.97,17.98,623753.0,14.5159,14.5239,14.5078,14.5159,623753.0
2015-07-31 11:40:00,17.98,17.99,17.98,17.98,657988.0,14.5159,14.5239,14.5159,14.5159,657988.0
2015-07-31 11:50:00,17.98,18.0,17.98,18.0,1163482.0,14.5159,14.532,14.5159,14.532,1163482.0
2015-07-31 12:00:00,18.0,18.02,17.99,18.02,783850.0,14.532,14.5481,14.5239,14.5481,783850.0
2015-07-31 12:10:00,18.02,18.02,18.0,18.01,1392551.0,14.5481,14.5481,14.532,14.5401,1392551.0
2015-07-31 12:20:00,18.0,18.01,18.0,18.01,411518.0,14.532,14.5401,14.532,14.5401,411518.0
2015-07-31 12:30:00,18.0,18.01,17.98,17.98,639699.0,14.532,14.5401,14.5159,14.5159,639699.0
2015-07-31 12:40:00,17.98,18.0,17.98,18.0,677502.0,14.5159,14.532,14.5159,14.532,677502.0
2015-07-31 12:50:00,17.99,18.01,17.98,18.0,787929.0,14.5239,14.5401,14.5159,14.532,787929.0
2015-07-31 13:00:00,17.99,18.02,17.98,18.02,1887470.0,14.5239,14.5481,14.5159,14.5481,1887470.0
2015-07-31 13:10:00,18.02,18.02,17.99,17.99,669074.0,14.5481,14.5481,14.5239,14.5239,669074.0
2015-07-31 13:20:00,18.0,18.01,17.97,17.98,1050969.0,14.532,14.5401,14.5078,14.5159,1050969.0
2015-07-31 13:30:00,17.98,17.99,17.96,17.98,1019634.0,14.5159,14.5239,14.4997,14.5159,1019634.0
2015-07-31 13:40:00,17.98,17.99,17.97,17.98,754400.0,14.5159,14.5239,14.5078,14.5159,754400.0
2015-07-31 13:50:00,17.98,17.98,17.97,17.98,365555.0,14.5159,14.5159,14.5078,14.5159,365555.0
2015-07-31 14:00:00,17.97,17.99,17.96,17.98,1528291.0,14.5078,14.5239,14.4997,14.5159,1528291.0
2015-07-31 14:10:00,17.97,17.98,17.97,17.97,429736.0,14.5078,14.5159,14.5078,14.5078,429736.0
2015-07-31 14:20:00,17.98,17.98,17.93,17.95,1915400.0,14.5159,14.5159,14.4755,14.4916,1915400.0
2015-07-31 14:30:00,17.94,17.96,17.91,17.92,1593114.0,14.4836,14.4997,14.4593,14.4674,1593114.0
2015-07-31 14:40:00,17.93,17.94,17.91,17.93,1053964.0,14.4755,14.4836,14.4593,14.4755,1053964.0
2015-07-31 14:50:00,17.93,17.94,17.92,17.93,357386.0,14.4755,14.4836,14.4674,14.4755,357386.0
2015-07-31 15:00:00,17.94,17.96,17.92,17.94,1660889.0,14.4836,14.4997,14.4674,14.4836,1660889.0
2015-07-31 15:10:00,17.93,17.95,17.92,17.95,1354576.0,14.4755,14.4916,14.4674,14.4916,1354576.0
2015-07-31 15:20:00,17.95,17.95,17.91,17.92,1796043.0,14.4916,14.4916,14.4593,14.4674,1796043.0
2015-07-31 15:30:00,17.92,17.93,17.91,17.92,1038838.0,14.4674,14.4755,14.4593,14.4674,1038838.0
2015-07-31 15:40:00,17.92,17.92,17.87,17.87,2589354.0,14.4674,14.4674,14.427,14.427,2589354.0
2015-07-31 15:50:00,17.88,17.9,17.86,17.9,6263338.0,14.4351,14.4513,14.419,14.4513,6263338.0
2015-08-03 09:30:00,17.91,17.97,17.89,17.91,3140444.0,14.4593,14.5078,14.4432,14.4593,3140444.0
2015-08-03 09:40:00,17.9,17.91,17.78,17.79,2869799.0,14.4513,14.4593,14.3544,14.3625,2869799.0
2015-08-03 09:50:00,17.79,17.82,17.77,17.8,2193171.0,14.3625,14.3867,14.3463,14.3705,2193171.0
2015-08-03 10:00:00,17.8,17.84,17.78,17.78,1663766.0,14.3705,14.4028,14.3544,14.3544,1663766.0
2015-08-03 10:10:00,17.78,17.83,17.78,17.81,2305445.0,14.3544,14.3948,14.3544,14.3786,2305445.0
2015-08-03 10:20:00,17.8,17.83,17.79,17.8,1385583.0,14.3705,14.3948,14.3625,14.3705,1385583.0
2015-08-03 10:30:00,17.8,17.81,17.75,17.77,1539910.0,14.3705,14.3786,14.3302,14.3463,1539910.0
2015-08-03 10:40:00,17.77,17.79,17.76,17.79,1237259.0,14.3463,14.3625,14.3382,14.3625,1237259.0
2015-08-03 10:50:00,17.79,17.81,17.77,17.8,1627071.0,14.3625,14.3786,14.3463,14.3705,1627071.0
2015-08-03 11:00:00,17.8,17.85,17.79,17.84,1198916.0,14.3705,14.4109,14.3625,14.4028,1198916.0
2015-08-03 11:10:00,17.84,17.87,17.82,17.86,1015145.0,14.4028,14.427,14.3867,14.419,1015145.0
2015-08-03 11:20:00,17.86,17.88,17.85,17.88,1037809.0,14.419,14.4351,14.4109,14.4351,1037809.0
2015-08-03 11:30:00,17.87,17.9,17.86,17.87,741068.0,14.427,14.4513,14.419,14.427,741068.0
2015-08-03 11:40:00,17.88,17.88,17.84,17.84,834611.0,14.4351,14.4351,14.4028,14.4028,834611.0
2015-08-03 11:50:00,17.84,17.85,17.8,17.82,818094.0,14.4028,14.4109,14.3705,14.3867,818094.0
2015-08-03 12:00:00,17.81,17.82,17.78,17.81,1212897.0,14.3786,14.3867,14.3544,14.3786,1212897.0
2015-08-03 12:10:00,17.81,17.83,17.78,17.78,937177.0,14.3786,14.3948,14.3544,14.3544,937177.0
2015-08-03 12:20:00,17.78,17.8,17.77,17.77,648944.0,14.3544,14.3705,14.3463,14.3463,648944.0
2015-08-03 12:30:00,17.77,17.78,17.72,17.73,1364079.0,14.3463,14.3544,14.3059,14.314,1364079.0
2015-08-03 12:40:00,17.73,17.74,17.71,17.71,1190466.0,14.314,14.3221,14.2979,14.2979,1190466.0
2015-08-03 12:50:00,17.71,17.73,17.7,17.71,908147.0,14.2979,14.314,14.2898,14.2979,908147.0
2015-08-03 13:00:00,17.71,17.72,17.67,17.68,1134449.0,14.2979,14.3059,14.2656,14.2737,1134449.0
2015-08-03 13:10:00,17.67,17.69,17.65,17.66,1348394.0,14.2656,14.2817,14.2494,14.2575,1348394.0
2015-08-03 13:20:00,17.66,17.7,17.66,17.7,1111831.0,14.2575,14.2898,14.2575,14.2898,1111831.0
2015-08-03 13:30:00,17.7,17.71,17.68,17.69,1375010.0,14.2898,14.2979,14.2737,14.2817,1375010.0
2015-08-03 13:40:00,17.69,17.71,17.68,17.71,1100714.0,14.2817,14.2979,14.2737,14.2979,1100714.0
2015-08-03 13:50:00,17.71,17.72,17.67,17.69,1022534.0,14.2979,14.3059,14.2656,14.2817,1022534.0
2015-08-03 14:00:00,17.69,17.7,17.67,17.69,870196.0,14.2817,14.2898,14.2656,14.2817,870196.0
2015-08-03 14:10:00,17.7,17.7,17.68,17.7,833751.0,14.2898,14.2898,14.2737,14.2898,833751.0
2015-08-03 14:20:00,17.7,17.7,17.68,17.7,591628.0,14.2898,14.2898,14.2737,14.2898,591628.0
2015-08-03 14:30:00,17.7,17.7,17.67,17.7,1367915.0,14.2898,14.2898,14.2656,14.2898,1367915.0
2015-08-03 14:40:00,17.69,17.7,17.66,17.67,1429665.0,14.2817,14.2898,14.2575,14.2656,1429665.0
2015-08-03 14:50:00,17.68,17.68,17.64,17.66,1423873.0,14.2737,14.2737,14.2414,14.2575,1423873.0
2015-08-03 15:00:00,17.66,17.67,17.64,17.67,2203298.0,14.2575,14.2656,14.2414,14.2656,2203298.0
2015-08-03 15:10:00,17.66,17.7,17.65,17.7,1463451.0,14.2575,14.2898,14.2494,14.2898,1463451.0
2015-08-03 15:20:00,17.69,17.75,17.68,17.73,2002334.0,14.2817,14.3302,14.2737,14.314,2002334.0
2015-08-03 15:30:00,17.74,17.76,17.73,17.75,2151553.0,14.3221,14.3382,14.314,14.3302,2151553.0
2015-08-03 15:40:00,17.76,17.77,17.74,17.75,1922900.0,14.3382,14.3463,14.3221,14.3302,1922900.0
2015-08-03 15:50:00,17.74,17.76,17.69,17.76,5494241.0,14.3221,14.3382,14.2817,14.3382,5494241.0
2015-08-04 09:30:00,17.79,17.82,17.73,17.75,3217334.0,14.3625,14.3867,14.314,14.3302,3217334.0
2015-08-04 09:40:00,17.75,17.88,17.74,17.85,3178613.0,14.3302,14.4351,14.3221,14.4109,3178613.0
2015-08-04 09:50:00,17.85,17.91,17.85,17.86,1648905.0,14.4109,14.4593,14.4109,14.419,1648905.0
2015-08-04 10:00:00,17.86,17.88,17.82,17.87,1405523.0,14.419,14.4351,14.3867,14.427,1405523.0
2015-08-04 10:10:00,17.86,17.92,17.85,17.89,2536062.0,14.419,14.4674,14.4109,14.4432,2536062.0
2015-08-04 10:20:00,17.89,17.93,17.87,17.93,1530076.0,14.4432,14.4755,14.427,14.4755,1530076.0
2015-08-04 10:30:00,17.93,17.93,17.87,17.89,1678402.0,14.4755,14.4755,14.427,14.4432,1678402.0
2015-08-04 10:40:00,17.89,17.9,17.86,17.89,1285899.0,14.4432,14.4513,14.419,14.4432,1285899.0
2015-08-04 10:50:00,17.89,17.89,17.82,17.83,1574264.0,14.4432,14.4432,14.3867,14.3948,1574264.0
2015-08-04 11:00:00,17.82,17.86,17.8,17.84,2391316.0,14.3867,14.419,14.3705,14.4028,2391316.0
2015-08-04 11:10:00,17.84,17.87,17.83,17.85,2056130.0,14.4028,14.427,14.3948,14.4109,2056130.0
2015-08-04 11:20:00,17.85,17.87,17.84,17.85,923386.0,14.4109,14.427,14.4028,14.4109,923386.0
2015-08-04 11:30:00,17.85,17.85,17.83,17.85,1148550.0,14.4109,14.4109,14.3948,14.4109,1148550.0
2015-08-04 11:40:00,17.85,17.87,17.83,17.84,1314475.0,14.4109,14.427,14.3948,14.4028,1314475.0
2015-08-04 11:50:00,17.84,17.84,17.82,17.84,1178120.0,14.4028,14.4028,14.3867,14.4028,1178120.0
2015-08-04 12:00:00,17.83,17.86,17.82,17.86,864971.0,14.3948,14.419,14.3867,14.419,864971.0
2015-08-04 12:10:00,17.86,17.86,17.84,17.85,725690.0,14.419,14.419,14.4028,14.4109,725690.0
2015-08-04 12:20:00,17.85,17.85,17.83,17.83,511554.0,14.4109,14.4109,14.3948,14.3948,511554.0
2015-08-04 12:30:00,17.84,17.84,17.81,17.84,1136012.0,14.4028,14.4028,14.3786,14.4028,1136012.0
2015-08-04 12:40:00,17.83,17.84,17.8,17.81,921058.0,14.3948,14.4028,14.3705,14.3786,921058.0
2015-08-04 12:50:00,17.81,17.81,17.78,17.78,848215.0,14.3786,14.3786,14.3544,14.3544,848215.0
2015-08-04 13:00:00,17.78,17.8,17.76,17.8,952893.0,14.3544,14.3705,14.3382,14.3705,952893.0
2015-08-04 13:10:00,17.8,17.82,17.79,17.81,904957.0,14.3705,14.3867,14.3625,14.3786,904957.0
2015-08-04 13:20:00,17.81,17.82,17.8,17.82,747690.0,14.3786,14.3867,14.3705,14.3867,747690.0
2015-08-04 13:30:00,17.82,17.86,17.81,17.85,1609990.0,14.3867,14.419,14.3786,14.4109,1609990.0
2015-08-04 13:40:00,17.86,17.86,17.83,17.84,1624258.0,14.419,14.419,14.3948,14.4028,1624258.0
2015-08-04 13:50:00,17.84,17.84,17.75,17.75,2403268.0,14.4028,14.4028,14.3302,14.3302,2403268.0
2015-08-04 14:00:00,17.76,17.8,17.75,17.78,1825581.0,14.3382,14.3705,14.3302,14.3544,1825581.0
2015-08-04 14:10:00,17.78,17.79,17.75,17.79,960054.0,14.3544,14.3625,14.3302,14.3625,960054.0
2015-08-04 14:20:00,17.79,17.79,17.75,17.75,2279839.0,14.3625,14.3625,14.3302,14.3302,2279839.0
2015-08-04 14:30:00,17.76,17.78,17.74,17.77,1631143.0,14.3382,14.3544,14.3221,14.3463,1631143.0
2015-08-04 14:40:00,17.76,17.78,17.75,17.76,3411488.0,14.3382,14.3544,14.3302,14.3382,3411488.0
2015-08-04 14:50:00,17.77,17.78,17.71,17.73,2303433.0,14.3463,14.3544,14.2979,14.314,2303433.0
2015-08-04 15:00:00,17.74,17.76,17.72,17.76,1729597.0,14.3221,14.3382,14.3059,14.3382,1729597.0
2015-08-04 15:10:00,17.76,17.77,17.75,17.76,1402042.0,14.3382,14.3463,14.3302,14.3382,1402042.0
2015-08-04 15:20:00,17.76,17.77,17.74,17.77,1081943.0,14.3382,14.3463,14.3221,14.3463,1081943.0
2015-08-04 15:30:00,17.76,17.78,17.75,17.78,2028162.0,14.3382,14.3544,14.3302,14.3544,2028162.0
2015-08-04 15:40:00,17.78,17.78,17.76,17.77,1470562.0,14.3544,14.3544,14.3382,14.3463,1470562.0
2015-08-04 15:50:00,17.77,17.8,17.76,17.8,3772049.0,14.3463,14.3705,14.3382,14.3705,3772049.0
2015-08-05 09:30:00,17.93,17.98,17.88,17.93,6209783.0,14.4755,14.5159,14.4351,14.4755,6209783.0
2015-08-05 09:40:00,17.93,17.95,17.9,17.93,2199088.0,14.4755,14.4916,14.4513,14.4755,2199088.0
2015-08-05 09:50:00,17.93,17.94,17.9,17.91,1598221.0,14.4755,14.4836,14.4513,14.4593,1598221.0
2015-08-05 10:00:00,17.92,18.0,17.9,18.0,5056057.0,14.4674,14.532,14.4513,14.532,5056057.0
2015-08-05 10:10:00,18.0,18.05,17.99,18.02,4672980.0,14.532,14.5724,14.5239,14.5481,4672980.0
2015-08-05 10:20:00,18.01,18.03,18.0,18.02,1914539.0,14.5401,14.5562,14.532,14.5481,1914539.0
2015-08-05 10:30:00,18.02,18.03,18.01,18.01,1903388.0,14.5481,14.5562,14.5401,14.5401,1903388.0
2015-08-05 10:40:00,18.01,18.01,17.97,17.99,1664215.0,14.5401,14.5401,14.5078,14.5239,1664215.0
2015-08-05 10:50:00,18.0,18.0,17.99,18.0,627416.0,14.532,14.532,14.5239,14.532,627416.0
2015-08-05 11:00:00,18.0,18.0,17.96,17.96,2145761.0,14.532,14.532,14.4997,14.4997,2145761.0
2015-08-05 11:10:00,17.96,17.97,17.95,17.97,825244.0,14.4997,14.5078,14.4916,14.5078,825244.0
2015-08-05 11:20:00,17.96,17.99,17.96,17.98,703882.0,14.4997,14.5239,14.4997,14.5159,703882.0
2015-08-05 11:30:00,17.98,18.0,17.96,17.97,1282805.0,14.5159,14.532,14.4997,14.5078,1282805.0
2015-08-05 11:40:00,17.98,17.98,17.95,17.95,1103571.0,14.5159,14.5159,14.4916,14.4916,1103571.0
2015-08-05 11:50:00,17.96,17.96,17.89,17.91,1998232.0,14.4997,14.4997,14.4432,14.4593,1998232.0
2015-08-05 12:00:00,17.91,17.92,17.87,17.9,1655964.0,14.4593,14.4674,14.427,14.4513,1655964.0
2015-08-05 12:10:00,17.9,17.91,17.87,17.88,1186223.0,14.4513,14.4593,14.427,14.4351,1186223.0
2015-08-05 12:20:00,17.88,17.89,17.85,17.87,1077690.0,14.4351,14.4432,14.4109,14.427,1077690.0
2015-08-05 12:30:00,17.87,17.87,17.83,17.86,1530278.0,14.427,14.427,14.3948,14.419,1530278.0
2015-08-05 12:40:00,17.85,17.86,17.82,17.86,1169940.0,14.4109,14.419,14.3867,14.419,1169940.0
2015-08-05 12:50:00,17.86,17.86,17.83,17.85,1380997.0,14.419,14.419,14.3948,14.4109,1380997.0
2015-08-05 13:00:00,17.85,17.86,17.83,17.85,550692.0,14.4109,14.419,14.3948,14.4109,550692.0
2015-08-05 13:10:00,17.84,17.86,17.8,17.82,1402327.0,14.4028,14.419,14.3705,14.3867,1402327.0
2015-08-05 13:20:00,17.82,17.85,17.8,17.85,1084527.0,14.3867,14.4109,14.3705,14.4109,1084527.0
2015-08-05 13:30:00,17.85,17.85,17.83,17.84,592186.0,14.4109,14.4109,14.3948,14.4028,592186.0
2015-08-05 13:40:00,17.85,17.85,17.83,17.84,870256.0,14.4109,14.4109,14.3948,14.4028,870256.0
2015-08-05 13:50:00,17.84,17.84,17.81,17.83,998525.0,14.4028,14.4028,14.3786,14.3948,998525.0
2015-08-05 14:00:00,17.84,17.87,17.82,17.85,978726.0,14.4028,14.427,14.3867,14.4109,978726.0
2015-08-05 14:10:00,17.86,17.87,17.84,17.87,680840.0,14.419,14.427,14.4028,14.427,680840.0
2015-08-05 14:20:00,17.87,17.9,17.86,17.89,1002944.0,14.427,14.4513,14.419,14.4432,1002944.0
2015-08-05 14:30:00,17.89,17.9,17.88,17.89,439883.0,14.4432,14.4513,14.4351,14.4432,439883.0
2015-08-05 14:40:00,17.89,17.89,17.85,17.89,1065529.0,14.4432,14.4432,14.4109,14.4432,1065529.0
2015-08-05 14:50:00,17.89,17.89,17.86,17.87,478687.0,14.4432,14.4432,14.419,14.427,478687.0
2015-08-05 15:00:00,17.87,17.89,17.87,17.87,861839.0,14.427,14.4432,14.427,14.427,861839.0
2015-08-05 15:10:00,17.88,17.9,17.87,17.87,1186357.0,14.4351,14.4513,14.427,14.427,1186357.0
2015-08-05 15:20:00,17.88,17.89,17.86,17.87,2115419.0,14.4351,14.4432,14.419,14.427,2115419.0
2015-08-05 15:30:00,17.86,17.87,17.85,17.85,1432154.0,14.419,14.427,14.4109,14.4109,1432154.0
2015-08-05 15:40:00,17.85,17.87,17.84,17.87,1956474.0,14.4109,14.427,14.4028,14.427,1956474.0
2015-08-05 15:50:00,17.87,17.87,17.86,17.86,2751225.0,14.427,14.427,14.419,14.419,2751225.0
2015-08-06 09:30:00,17.91,17.98,17.9,17.93,3448497.0,14.4593,14.5159,14.4513,14.4755,3448497.0
2015-08-06 09:40:00,17.92,17.96,17.9,17.94,1931155.0,14.4674,14.4997,14.4513,14.4836,1931155.0
2015-08-06 09:50:00,17.95,17.95,17.84,17.88,1543754.0,14.4916,14.4916,14.4028,14.4351,1543754.0
2015-08-06 10:00:00,17.88,17.88,17.82,17.87,1732421.0,14.4351,14.4351,14.3867,14.427,1732421.0
2015-08-06 10:10:00,17.87,17.92,17.86,17.9,1283862.0,14.427,14.4674,14.419,14.4513,1283862.0
2015-08-06 10:20:00,17.91,17.91,17.87,17.88,1287580.0,14.4593,14.4593,14.427,14.4351,1287580.0
2015-08-06 10:30:00,17.89,17.92,17.85,17.92,1377839.0,14.4432,14.4674,14.4109,14.4674,1377839.0
2015-08-06 10:40:00,17.92,17.96,17.92,17.95,2052788.0,14.4674,14.4997,14.4674,14.4916,2052788.0
2015-08-06 10:50:00,17.95,17.96,17.93,17.94,982119.0,14.4916,14.4997,14.4755,14.4836,982119.0
2015-08-06 11:00:00,17.94,17.94,17.89,17.9,713670.0,14.4836,14.4836,14.4432,14.4513,713670.0
2015-08-06 11:10:00,17.89,17.91,17.87,17.9,705427.0,14.4432,14.4593,14.427,14.4513,705427.0
2015-08-06 11:20:00,17.9,17.92,17.87,17.88,825219.0,14.4513,14.4674,14.427,14.4351,825219.0
2015-08-06 11:30:00,17.88,17.89,17.84,17.84,1093033.0,14.4351,14.4432,14.4028,14.4028,1093033.0
2015-08-06 11:40:00,17.84,17.86,17.83,17.84,1142406.0,14.4028,14.419,14.3948,14.4028,1142406.0
2015-08-06 11:50:00,17.84,17.87,17.82,17.84,1025904.0,14.4028,14.427,14.3867,14.4028,1025904.0
2015-08-06 12:00:00,17.83,17.86,17.83,17.85,742751.0,14.3948,14.419,14.3948,14.4109,742751.0
2015-08-06 12:10:00,17.86,17.86,17.83,17.83,625524.0,14.419,14.419,14.3948,14.3948,625524.0
2015-08-06 12:20:00,17.84,17.84,17.8,17.82,1058469.0,14.4028,14.4028,14.3705,14.3867,1058469.0
2015-08-06 12:30:00,17.83,17.83,17.79,17.8,785961.0,14.3948,14.3948,14.3625,14.3705,785961.0
2015-08-06 12:40:00,17.8,17.82,17.78,17.8,1572014.0,14.3705,14.3867,14.3544,14.3705,1572014.0
2015-08-06 12:50:00,17.8,17.81,17.78,17.79,786929.0,14.3705,14.3786,14.3544,14.3625,786929.0
2015-08-06 13:00:00,17.79,17.8,17.78,17.79,887813.0,14.3625,14.3705,14.3544,14.3625,887813.0
2015-08-06 13:10:00,17.79,17.83,17.79,17.83,836512.0,14.3625,14.3948,14.3625,14.3948,836512.0
2015-08-06 13:20:00,17.82,17.86,17.81,17.82,1036472.0,14.3867,14.419,14.3786,14.3867,1036472.0
2015-08-06 13:30:00,17.82,17.83,17.8,17.8,753605.0,14.3867,14.3948,14.3705,14.3705,753605.0
2015-08-06 13:40:00,17.8,17.82,17.79,17.8,725222.0,14.3705,14.3867,14.3625,14.3705,725222.0
2015-08-06 13:50:00,17.81,17.81,17.78,17.78,656189.0,14.3786,14.3786,14.3544,14.3544,656189.0
2015-08-06 14:00:00,17.78,17.79,17.77,17.78,1582568.0,14.3544,14.3625,14.3463,14.3544,1582568.0
2015-08-06 14:10:00,17.78,17.81,17.77,17.81,1197059.0,14.3544,14.3786,14.3463,14.3786,1197059.0
2015-08-06 14:20:00,17.8,17.81,17.79,17.8,735007.0,14.3705,14.3786,14.3625,14.3705,735007.0
2015-08-06 14:30:00,17.8,17.82,17.79,17.8,1306544.0,14.3705,14.3867,14.3625,14.3705,1306544.0
2015-08-06 14:40:00,17.8,17.8,17.79,17.8,190001.0,14.3705,14.3705,14.3625,14.3705,190001.0
2015-08-06 14:50:00,17.8,17.8,17.78,17.78,417342.0,14.3705,14.3705,14.3544,14.3544,417342.0
2015-08-06 15:00:00,17.78,17.81,17.78,17.8,785967.0,14.3544,14.3786,14.3544,14.3705,785967.0
2015-08-06 15:10:00,17.8,17.81,17.79,17.8,340661.0,14.3705,14.3786,14.3625,14.3705,340661.0
2015-08-06 15:20:00,17.8,17.81,17.78,17.79,825390.0,14.3705,14.3786,14.3544,14.3625,825390.0
2015-08-06 15:30:00,17.8,17.81,17.78,17.8,743675.0,14.3705,14.3786,14.3544,14.3705,743675.0
2015-08-06 15:40:00,17.8,17.84,17.8,17.83,2152206.0,14.3705,14.4028,14.3705,14.3948,2152206.0
2015-08-06 15:50:00,17.83,17.84,17.8,17.81,2987372.0,14.3948,14.4028,14.3705,14.3786,2987372.0
2015-08-07 09:30:00,17.92,17.98,17.82,17.96,5541612.0,14.4674,14.5159,14.3867,14.4997,5541612.0
2015-08-07 09:40:00,17.95,18.07,17.95,18.0,5149066.0,14.4916,14.5885,14.4916,14.532,5149066.0
2015-08-07 09:50:00,18.01,18.02,17.95,17.99,2611840.0,14.5401,14.5481,14.4916,14.5239,2611840.0
2015-08-07 10:00:00,17.99,17.99,17.88,17.91,2424991.0,14.5239,14.5239,14.4351,14.4593,2424991.0
2015-08-07 10:10:00,17.91,17.98,17.9,17.98,1998419.0,14.4593,14.5159,14.4513,14.5159,1998419.0
2015-08-07 10:20:00,17.97,17.98,17.9,17.91,2232754.0,14.5078,14.5159,14.4513,14.4593,2232754.0
2015-08-07 10:30:00,17.91,17.96,17.9,17.94,1969686.0,14.4593,14.4997,14.4513,14.4836,1969686.0
2015-08-07 10:40:00,17.94,17.96,17.9,17.91,1934788.0,14.4836,14.4997,14.4513,14.4593,1934788.0
2015-08-07 10:50:00,17.91,17.94,17.84,17.87,2539624.0,14.4593,14.4836,14.4028,14.427,2539624.0
2015-08-07 11:00:00,17.87,17.89,17.84,17.84,1380465.0,14.427,14.4432,14.4028,14.4028,1380465.0
2015-08-07 11:10:00,17.84,17.87,17.78,17.78,1758331.0,14.4028,14.427,14.3544,14.3544,1758331.0
2015-08-07 11:20:00,17.78,17.81,17.78,17.8,1292913.0,14.3544,14.3786,14.3544,14.3705,1292913.0
2015-08-07 11:30:00,17.8,17.81,17.77,17.78,1730070.0,14.3705,14.3786,14.3463,14.3544,1730070.0
2015-08-07 11:40:00,17.77,17.78,17.77,17.78,877932.0,14.3463,14.3544,14.3463,14.3544,877932.0
2015-08-07 11:50:00,17.78,17.78,17.74,17.75,1458261.0,14.3544,14.3544,14.3221,14.3302,1458261.0
2015-08-07 12:00:00,17.76,17.81,17.75,17.79,1788138.0,14.3382,14.3786,14.3302,14.3625,1788138.0
2015-08-07 12:10:00,17.79,17.8,17.78,17.79,954601.0,14.3625,14.3705,14.3544,14.3625,954601.0
2015-08-07 12:20:00,17.78,17.79,17.75,17.75,2184154.0,14.3544,14.3625,14.3302,14.3302,2184154.0
2015-08-07 12:30:00,17.76,17.76,17.7,17.73,1016725.0,14.3382,14.3382,14.2898,14.314,1016725.0
2015-08-07 12:40:00,17.72,17.74,17.66,17.67,1681588.0,14.3059,14.3221,14.2575,14.2656,1681588.0
2015-08-07 12:50:00,17.67,17.69,17.66,17.69,1215755.0,14.2656,14.2817,14.2575,14.2817,1215755.0
2015-08-07 13:00:00,17.69,17.71,17.68,17.7,790438.0,14.2817,14.2979,14.2737,14.2898,790438.0
2015-08-07 13:10:00,17.7,17.71,17.65,17.65,1001546.0,14.2898,14.2979,14.2494,14.2494,1001546.0
2015-08-07 13:20:00,17.66,17.66,17.6,17.64,1921072.0,14.2575,14.2575,14.2091,14.2414,1921072.0
2015-08-07 13:30:00,17.64,17.69,17.64,17.66,1235628.0,14.2414,14.2817,14.2414,14.2575,1235628.0
2015-08-07 13:40:00,17.66,17.71,17.66,17.71,1199581.0,14.2575,14.2979,14.2575,14.2979,1199581.0
2015-08-07 13:50:00,17.71,17.72,17.67,17.68,1091243.0,14.2979,14.3059,14.2656,14.2737,1091243.0
2015-08-07 14:00:00,17.68,17.69,17.66,17.67,652800.0,14.2737,14.2817,14.2575,14.2656,652800.0
2015-08-07 14:10:00,17.68,17.68,17.63,17.63,851135.0,14.2737,14.2737,14.2333,14.2333,851135.0
2015-08-07 14:20:00,17.63,17.64,17.61,17.63,867701.0,14.2333,14.2414,14.2171,14.2333,867701.0
2015-08-07 14:30:00,17.63,17.67,17.63,17.66,1589756.0,14.2333,14.2656,14.2333,14.2575,1589756.0
2015-08-07 14:40:00,17.65,17.67,17.64,17.67,778598.0,14.2494,14.2656,14.2414,14.2656,778598.0
2015-08-07 14:50:00,17.66,17.69,17.66,17.67,684132.0,14.2575,14.2817,14.2575,14.2656,684132.0
2015-08-07 15:00:00,17.67,17.68,17.66,17.68,704058.0,14.2656,14.2737,14.2575,14.2737,704058.0
2015-08-07 15:10:00,17.68,17.69,17.66,17.68,1359734.0,14.2737,14.2817,14.2575,14.2737,1359734.0
2015-08-07 15:20:00,17.68,17.75,17.67,17.75,1678847.0,14.2737,14.3302,14.2656,14.3302,1678847.0
2015-08-07 15:30:00,17.75,17.76,17.72,17.75,1637607.0,14.3302,14.3382,14.3059,14.3302,1637607.0
2015-08-07 15:40:00,17.74,17.76,17.72,17.74,2704977.0,14.3221,14.3382,14.3059,14.3221,2704977.0
2015-08-07 15:50:00,17.74,17.77,17.74,17.76,3309828.0,14.3221,14.3463,14.3221,14.3382,3309828.0
2015-08-10 09:30:00,17.87,17.95,17.86,17.88,3533631.0,14.427,14.4916,14.419,14.4351,3533631.0
2015-08-10 09:40:00,17.89,17.92,17.86,17.9,1878988.0,14.4432,14.4674,14.419,14.4513,1878988.0
2015-08-10 09:50:00,17.91,17.94,17.89,17.9,1792620.0,14.4593,14.4836,14.4432,14.4513,1792620.0
2015-08-10 10:00:00,17.9,17.92,17.89,17.91,1036103.0,14.4513,14.4674,14.4432,14.4593,1036103.0
2015-08-10 10:10:00,17.91,17.97,17.91,17.95,2481930.0,14.4593,14.5078,14.4593,14.4916,2481930.0
2015-08-10 10:20:00,17.95,17.96,17.93,17.95,1053494.0,14.4916,14.4997,14.4755,14.4916,1053494.0
2015-08-10 10:30:00,17.95,17.95,17.91,17.93,1588660.0,14.4916,14.4916,14.4593,14.4755,1588660.0
2015-08-10 10:40:00,17.94,17.97,17.92,17.97,1254168.0,14.4836,14.5078,14.4674,14.5078,1254168.0
2015-08-10 10:50:00,17.97,17.98,17.95,17.98,1378787.0,14.5078,14.5159,14.4916,14.5159,1378787.0
2015-08-10 11:00:00,17.97,18.0,17.97,17.99,1483956.0,14.5078,14.532,14.5078,14.5239,1483956.0
2015-08-10 11:10:00,17.99,18.0,17.97,17.98,1150738.0,14.5239,14.532,14.5078,14.5159,1150738.0
2015-08-10 11:20:00,17.98,17.99,17.97,17.97,541350.0,14.5159,14.5239,14.5078,14.5078,541350.0
2015-08-10 11:30:00,17.98,17.99,17.97,17.98,747300.0,14.5159,14.5239,14.5078,14.5159,747300.0
2015-08-10 11:40:00,17.99,17.99,17.97,17.98,685401.0,14.5239,14.5239,14.5078,14.5159,685401.0
2015-08-10 11:50:00,17.98,18.0,17.97,17.98,1088912.0,14.5159,14.532,14.5078,14.5159,1088912.0
2015-08-10 12:00:00,17.98,17.99,17.98,17.99,476479.0,14.5159,14.5239,14.5159,14.5239,476479.0
2015-08-10 12:10:00,17.98,18.0,17.97,17.99,1482817.0,14.5159,14.532,14.5078,14.5239,1482817.0
2015-08-10 12:20:00,18.0,18.02,17.99,18.02,1846888.0,14.532,14.5481,14.5239,14.5481,1846888.0
2015-08-10 12:30:00,18.02,18.02,18.0,18.01,1154562.0,14.5481,14.5481,14.532,14.5401,1154562.0
2015-08-10 12:40:00,18.02,18.03,18.01,18.02,703365.0,14.5481,14.5562,14.5401,14.5481,703365.0
2015-08-10 12:50:00,18.03,18.03,18.01,18.02,710251.0,14.5562,14.5562,14.5401,14.5481,710251.0
2015-08-10 13:00:00,18.01,18.04,18.0,18.02,1527187.0,14.5401,14.5643,14.532,14.5481,1527187.0
2015-08-10 13:10:00,18.02,18.03,18.0,18.0,539882.0,14.5481,14.5562,14.532,14.532,539882.0
2015-08-10 13:20:00,18.0,18.02,18.0,18.01,481148.0,14.532,14.5481,14.532,14.5401,481148.0
2015-08-10 13:30:00,18.01,18.02,18.0,18.02,807717.0,14.5401,14.5481,14.532,14.5481,807717.0
2015-08-10 13:40:00,18.02,18.02,18.0,18.0,731939.0,14.5481,14.5481,14.532,14.532,731939.0
2015-08-10 13:50:00,18.0,18.03,18.0,18.02,1879450.0,14.532,14.5562,14.532,14.5481,1879450.0
2015-08-10 14:00:00,18.02,18.04,18.01,18.03,2089293.0,14.5481,14.5643,14.5401,14.5562,2089293.0
2015-08-10 14:10:00,18.04,18.05,18.02,18.02,784134.0,14.5643,14.5724,14.5481,14.5481,784134.0
2015-08-10 14:20:00,18.03,18.04,18.02,18.03,730167.0,14.5562,14.5643,14.5481,14.5562,730167.0
2015-08-10 14:30:00,18.02,18.03,18.01,18.01,777642.0,14.5481,14.5562,14.5401,14.5401,777642.0
2015-08-10 14:40:00,18.02,18.02,18.0,18.01,475235.0,14.5481,14.5481,14.532,14.5401,475235.0
2015-08-10 14:50:00,18.0,18.02,18.0,18.0,872882.0,14.532,14.5481,14.532,14.532,872882.0
2015-08-10 15:00:00,18.0,18.02,18.0,18.01,605380.0,14.532,14.5481,14.532,14.5401,605380.0
2015-08-10 15:10:00,18.01,18.04,18.0,18.04,1417838.0,14.5401,14.5643,14.532,14.5643,1417838.0
2015-08-10 15:20:00,18.03,18.04,18.03,18.04,1045672.0,14.5562,14.5643,14.5562,14.5643,1045672.0
2015-08-10 15:30:00,18.03,18.04,18.0,18.01,1540964.0,14.5562,14.5643,14.532,14.5401,1540964.0
2015-08-10 15:40:00,18.01,18.01,17.99,18.0,1521685.0,14.5401,14.5401,14.5239,14.532,1521685.0
2015-08-10 15:50:00,18.0,18.04,17.99,18.04,4603422.0,14.532,14.5643,14.5239,14.5643,4603422.0
2015-08-11 09:30:00,17.85,17.97,17.81,17.96,7267218.0,14.4109,14.5078,14.3786,14.4997,7267218.0
2015-08-11 09:40:00,17.96,17.97,17.89,17.92,2505177.0,14.4997,14.5078,14.4432,14.4674,2505177.0
2015-08-11 09:50:00,17.92,17.93,17.85,17.86,1543591.0,14.4674,14.4755,14.4109,14.419,1543591.0
2015-08-11 10:00:00,17.86,17.92,17.86,17.89,1842146.0,14.419,14.4674,14.419,14.4432,1842146.0
2015-08-11 10:10:00,17.89,17.9,17.85,17.89,957619.0,14.4432,14.4513,14.4109,14.4432,957619.0
2015-08-11 10:20:00,17.89,17.91,17.88,17.89,1178194.0,14.4432,14.4593,14.4351,14.4432,1178194.0
2015-08-11 10:30:00,17.89,17.89,17.84,17.86,1595096.0,14.4432,14.4432,14.4028,14.419,1595096.0
2015-08-11 10:40:00,17.86,17.88,17.83,17.86,1506056.0,14.419,14.4351,14.3948,14.419,1506056.0
2015-08-11 10:50:00,17.86,17.89,17.84,17.86,1103001.0,14.419,14.4432,14.4028,14.419,1103001.0
2015-08-11 11:00:00,17.87,17.88,17.83,17.85,992895.0,14.427,14.4351,14.3948,14.4109,992895.0
2015-08-11 11:10:00,17.85,17.88,17.84,17.84,1285907.0,14.4109,14.4351,14.4028,14.4028,1285907.0
2015-08-11 11:20:00,17.84,17.85,17.78,17.81,2892080.0,14.4028,14.4109,14.3544,14.3786,2892080.0
2015-08-11 11:30:00,17.81,17.82,17.77,17.78,1629580.0,14.3786,14.3867,14.3463,14.3544,1629580.0
2015-08-11 11:40:00,17.78,17.8,17.75,17.76,1516023.0,14.3544,14.3705,14.3302,14.3382,1516023.0
2015-08-11 11:50:00,17.76,17.78,17.75,17.77,1836775.0,14.3382,14.3544,14.3302,14.3463,1836775.0
2015-08-11 12:00:00,17.78,17.81,17.76,17.81,967426.0,14.3544,14.3786,14.3382,14.3786,967426.0
2015-08-11 12:10:00,17.81,17.83,17.79,17.81,919320.0,14.3786,14.3948,14.3625,14.3786,919320.0
2015-08-11 12:20:00,17.8,17.82,17.78,17.82,644684.0,14.3705,14.3867,14.3544,14.3867,644684.0
2015-08-11 12:30:00,17.82,17.83,17.8,17.8,808394.0,14.3867,14.3948,14.3705,14.3705,808394.0
2015-08-11 12:40:00,17.8,17.83,17.78,17.79,945696.0,14.3705,14.3948,14.3544,14.3625,945696.0
2015-08-11 12:50:00,17.79,17.81,17.77,17.78,1346980.0,14.3625,14.3786,14.3463,14.3544,1346980.0
2015-08-11 13:00:00,17.78,17.8,17.75,17.76,1214947.0,14.3544,14.3705,14.3302,14.3382,1214947.0
2015-08-11 13:10:00,17.76,17.78,17.75,17.77,1198596.0,14.3382,14.3544,14.3302,14.3463,1198596.0
2015-08-11 13:20:00,17.77,17.78,17.75,17.76,1051247.0,14.3463,14.3544,14.3302,14.3382,1051247.0
2015-08-11 13:30:00,17.76,17.82,17.74,17.8,1464790.0,14.3382,14.3867,14.3221,14.3705,1464790.0
2015-08-11 13:40:00,17.8,17.81,17.76,17.76,988317.0,14.3705,14.3786,14.3382,14.3382,988317.0
2015-08-11 13:50:00,17.77,17.78,17.75,17.77,1006113.0,14.3463,14.3544,14.3302,14.3463,1006113.0
2015-08-11 14:00:00,17.77,17.79,17.75,17.76,1045257.0,14.3463,14.3625,14.3302,14.3382,1045257.0
2015-08-11 14:10:00,17.76,17.77,17.72,17.73,1291387.0,14.3382,14.3463,14.3059,14.314,1291387.0
2015-08-11 14:20:00,17.72,17.76,17.72,17.74,1393737.0,14.3059,14.3382,14.3059,14.3221,1393737.0
2015-08-11 14:30:00,17.73,17.75,17.72,17.74,596972.0,14.314,14.3302,14.3059,14.3221,596972.0
2015-08-11 14:40:00,17.74,17.77,17.73,17.74,861762.0,14.3221,14.3463,14.314,14.3221,861762.0
2015-08-11 14:50:00,17.75,17.78,17.73,17.78,632832.0,14.3302,14.3544,14.314,14.3544,632832.0
2015-08-11 15:00:00,17.78,17.8,17.76,17.78,1109462.0,14.3544,14.3705,14.3382,14.3544,1109462.0
2015-08-11 15:10:00,17.78,17.82,17.77,17.8,895784.0,14.3544,14.3867,14.3463,14.3705,895784.0
2015-08-11 15:20:00,17.81,17.82,17.78,17.82,1197159.0,14.3786,14.3867,14.3544,14.3867,1197159.0
2015-08-11 15:30:00,17.82,17.83,17.79,17.81,1998623.0,14.3867,14.3948,14.3625,14.3786,1998623.0
2015-08-11 15:40:00,17.8,17.81,17.77,17.79,2207658.0,14.3705,14.3786,14.3463,14.3625,2207658.0
2015-08-11 15:50:00,17.78,17.82,17.77,17.8,5885707.0,14.3544,14.3867,14.3463,14.3705,5885707.0
2015-08-12 09:30:00,17.62,17.65,17.46,17.5,9653531.0,14.2252,14.2494,14.096,14.1283,9653531.0
2015-08-12 09:40:00,17.51,17.53,17.31,17.31,9569353.0,14.1364,14.1526,13.9749,13.9749,9569353.0
2015-08-12 09:50:00,17.31,17.35,17.28,17.3,5596122.0,13.9749,14.0072,13.9507,13.9669,5596122.0
2015-08-12 10:00:00,17.3,17.31,17.12,17.12,8700411.0,13.9669,13.9749,13.8215,13.8215,8700411.0
2015-08-12 10:10:00,17.12,17.15,17.06,17.12,7399086.0,13.8215,13.8458,13.7731,13.8215,7399086.0
2015-08-12 10:20:00,17.12,17.12,17.02,17.12,5935745.0,13.8215,13.8215,13.7408,13.8215,5935745.0
2015-08-12 10:30:00,17.12,17.2,17.1,17.2,4922005.0,13.8215,13.8861,13.8054,13.8861,4922005.0
2015-08-12 10:40:00,17.19,17.22,17.16,17.19,3402704.0,13.8781,13.9023,13.8538,13.8781,3402704.0
2015-08-12 10:50:00,17.19,17.21,17.14,17.18,3174743.0,13.8781,13.8942,13.8377,13.87,3174743.0
2015-08-12 11:00:00,17.18,17.27,17.17,17.26,3434056.0,13.87,13.9426,13.8619,13.9346,3434056.0
2015-08-12 11:10:00,17.25,17.26,17.2,17.21,2873346.0,13.9265,13.9346,13.8861,13.8942,2873346.0
2015-08-12 11:20:00,17.21,17.26,17.21,17.23,1907572.0,13.8942,13.9346,13.8942,13.9104,1907572.0
2015-08-12 11:30:00,17.23,17.27,17.21,17.25,2501236.0,13.9104,13.9426,13.8942,13.9265,2501236.0
2015-08-12 11:40:00,17.26,17.26,17.22,17.24,2350856.0,13.9346,13.9346,13.9023,13.9184,2350856.0
2015-08-12 11:50:00,17.24,17.27,17.23,17.25,2169588.0,13.9184,13.9426,13.9104,13.9265,2169588.0
2015-08-12 12:00:00,17.25,17.26,17.2,17.22,2251472.0,13.9265,13.9346,13.8861,13.9023,2251472.0
2015-08-12 12:10:00,17.23,17.26,17.22,17.25,1676238.0,13.9104,13.9346,13.9023,13.9265,1676238.0
2015-08-12 12:20:00,17.24,17.28,17.24,17.27,920160.0,13.9184,13.9507,13.9184,13.9426,920160.0
2015-08-12 12:30:00,17.28,17.32,17.27,17.29,2066575.0,13.9507,13.983,13.9426,13.9588,2066575.0
2015-08-12 12:40:00,17.3,17.33,17.29,17.3,2202001.0,13.9669,13.9911,13.9588,13.9669,2202001.0
2015-08-12 12:50:00,17.31,17.31,17.25,17.25,1923056.0,13.9749,13.9749,13.9265,13.9265,1923056.0
2015-08-12 13:00:00,17.26,17.31,17.25,17.29,1920497.0,13.9346,13.9749,13.9265,13.9588,1920497.0
2015-08-12 13:10:00,17.3,17.31,17.28,17.3,1866434.0,13.9669,13.9749,13.9507,13.9669,1866434.0
2015-08-12 13:20:00,17.3,17.32,17.28,17.28,1666058.0,13.9669,13.983,13.9507,13.9507,1666058.0
2015-08-12 13:30:00,17.29,17.3,17.28,17.29,1080871.0,13.9588,13.9669,13.9507,13.9588,1080871.0
2015-08-12 13:40:00,17.29,17.35,17.28,17.34,2052085.0,13.9588,14.0072,13.9507,13.9992,2052085.0
2015-08-12 13:50:00,17.35,17.38,17.32,17.32,2101861.0,14.0072,14.0315,13.983,13.983,2101861.0
2015-08-12 14:00:00,17.32,17.34,17.29,17.32,1618401.0,13.983,13.9992,13.9588,13.983,1618401.0
2015-08-12 14:10:00,17.32,17.39,17.31,17.37,2378575.0,13.983,14.0395,13.9749,14.0234,2378575.0
2015-08-12 14:20:00,17.37,17.37,17.29,17.3,1081264.0,14.0234,14.0234,13.9588,13.9669,1081264.0
2015-08-12 14:30:00,17.29,17.36,17.29,17.36,1224792.0,13.9588,14.0153,13.9588,14.0153,1224792.0
2015-08-12 14:40:00,17.36,17.42,17.35,17.4,2148407.0,14.0153,14.0637,14.0072,14.0476,2148407.0
2015-08-12 14:50:00,17.41,17.42,17.38,17.42,1849132.0,14.0557,14.0637,14.0315,14.0637,1849132.0
2015-08-12 15:00:00,17.41,17.45,17.39,17.41,2784731.0,14.0557,14.088,14.0395,14.0557,2784731.0
2015-08-12 15:10:00,17.42,17.43,17.39,17.43,1854428.0,14.0637,14.0718,14.0395,14.0718,1854428.0
2015-08-12 15:20:00,17.43,17.5,17.42,17.48,2703561.0,14.0718,14.1283,14.0637,14.1122,2703561.0
2015-08-12 15:30:00,17.49,17.51,17.45,17.46,3506756.0,14.1203,14.1364,14.088,14.096,3506756.0
2015-08-12 15:40:00,17.45,17.48,17.44,17.46,5039045.0,14.088,14.1122,14.0799,14.096,5039045.0
2015-08-12 15:50:00,17.46,17.52,17.45,17.52,7980545.0,14.096,14.1445,14.088,14.1445,7980545.0
2015-08-13 09:30:00,17.56,17.64,17.49,17.51,6081954.0,14.1768,14.2414,14.1203,14.1364,6081954.0
2015-08-13 09:40:00,17.52,17.6,17.5,17.52,3593608.0,14.1445,14.2091,14.1283,14.1445,3593608.0
2015-08-13 09:50:00,17.53,17.56,17.51,17.53,2435108.0,14.1526,14.1768,14.1364,14.1526,2435108.0
2015-08-13 10:00:00,17.53,17.54,17.44,17.54,3017707.0,14.1526,14.1606,14.0799,14.1606,3017707.0
2015-08-13 10:10:00,17.54,17.56,17.5,17.52,1995173.0,14.1606,14.1768,14.1283,14.1445,1995173.0
2015-08-13 10:20:00,17.51,17.58,17.5,17.58,1205000.0,14.1364,14.1929,14.1283,14.1929,1205000.0
2015-08-13 10:30:00,17.58,17.65,17.57,17.63,2055264.0,14.1929,14.2494,14.1848,14.2333,2055264.0
2015-08-13 10:40:00,17.63,17.66,17.6,17.61,2189604.0,14.2333,14.2575,14.2091,14.2171,2189604.0
2015-08-13 10:50:00,17.6,17.64,17.58,17.59,1268200.0,14.2091,14.2414,14.1929,14.201,1268200.0
2015-08-13 11:00:00,17.59,17.6,17.52,17.54,1439159.0,14.201,14.2091,14.1445,14.1606,1439159.0
2015-08-13 11:10:00,17.55,17.59,17.53,17.59,1060492.0,14.1687,14.201,14.1526,14.201,1060492.0
2015-08-13 11:20:00,17.59,17.59,17.54,17.55,1309101.0,14.201,14.201,14.1606,14.1687,1309101.0
2015-08-13 11:30:00,17.55,17.57,17.53,17.55,1258809.0,14.1687,14.1848,14.1526,14.1687,1258809.0
2015-08-13 11:40:00,17.55,17.58,17.54,17.57,971414.0,14.1687,14.1929,14.1606,14.1848,971414.0
2015-08-13 11:50:00,17.57,17.59,17.55,17.59,1071388.0,14.1848,14.201,14.1687,14.201,1071388.0
2015-08-13 12:00:00,17.58,17.63,17.58,17.6,1058596.0,14.1929,14.2333,14.1929,14.2091,1058596.0
2015-08-13 12:10:00,17.6,17.62,17.59,17.62,970604.0,14.2091,14.2252,14.201,14.2252,970604.0
2015-08-13 12:20:00,17.61,17.65,17.6,17.64,984314.0,14.2171,14.2494,14.2091,14.2414,984314.0
2015-08-13 12:30:00,17.63,17.64,17.59,17.6,1083716.0,14.2333,14.2414,14.201,14.2091,1083716.0
2015-08-13 12:40:00,17.61,17.62,17.57,17.62,840947.0,14.2171,14.2252,14.1848,14.2252,840947.0
2015-08-13 12:50:00,17.62,17.62,17.6,17.61,889827.0,14.2252,14.2252,14.2091,14.2171,889827.0
2015-08-13 13:00:00,17.61,17.65,17.6,17.63,1147210.0,14.2171,14.2494,14.2091,14.2333,1147210.0
2015-08-13 13:10:00,17.63,17.65,17.62,17.64,715224.0,14.2333,14.2494,14.2252,14.2414,715224.0
2015-08-13 13:20:00,17.64,17.66,17.62,17.64,999419.0,14.2414,14.2575,14.2252,14.2414,999419.0
2015-08-13 13:30:00,17.64,17.65,17.61,17.64,637433.0,14.2414,14.2494,14.2171,14.2414,637433.0
2015-08-13 13:40:00,17.64,17.65,17.62,17.63,919845.0,14.2414,14.2494,14.2252,14.2333,919845.0
2015-08-13 13:50:00,17.63,17.63,17.59,17.61,1053821.0,14.2333,14.2333,14.201,14.2171,1053821.0
2015-08-13 14:00:00,17.61,17.64,17.59,17.63,1002793.0,14.2171,14.2414,14.201,14.2333,1002793.0
2015-08-13 14:10:00,17.63,17.64,17.61,17.64,1094837.0,14.2333,14.2414,14.2171,14.2414,1094837.0
2015-08-13 14:20:00,17.64,17.66,17.63,17.66,687803.0,14.2414,14.2575,14.2333,14.2575,687803.0
2015-08-13 14:30:00,17.66,17.67,17.64,17.65,1366809.0,14.2575,14.2656,14.2414,14.2494,1366809.0
2015-08-13 14:40:00,17.65,17.67,17.64,17.66,521619.0,14.2494,14.2656,14.2414,14.2575,521619.0
2015-08-13 14:50:00,17.66,17.69,17.66,17.67,1024095.0,14.2575,14.2817,14.2575,14.2656,1024095.0
2015-08-13 15:00:00,17.68,17.68,17.63,17.64,1343588.0,14.2737,14.2737,14.2333,14.2414,1343588.0
2015-08-13 15:10:00,17.64,17.66,17.63,17.65,1791239.0,14.2414,14.2575,14.2333,14.2494,1791239.0
2015-08-13 15:20:00,17.65,17.66,17.64,17.64,966739.0,14.2494,14.2575,14.2414,14.2414,966739.0
2015-08-13 15:30:00,17.64,17.65,17.61,17.64,2711153.0,14.2414,14.2494,14.2171,14.2414,2711153.0
2015-08-13 15:40:00,17.64,17.64,17.6,17.6,2519026.0,14.2414,14.2414,14.2091,14.2091,2519026.0
2015-08-13 15:50:00,17.61,17.63,17.59,17.62,3314551.0,14.2171,14.2333,14.201,14.2252,3314551.0
2015-08-14 09:30:00,17.57,17.66,17.54,17.59,3728810.0,14.1848,14.2575,14.1606,14.201,3728810.0
2015-08-14 09:40:00,17.6,17.64,17.57,17.62,1946184.0,14.2091,14.2414,14.1848,14.2252,1946184.0
2015-08-14 09:50:00,17.63,17.68,17.62,17.66,1114191.0,14.2333,14.2737,14.2252,14.2575,1114191.0
2015-08-14 10:00:00,17.66,17.66,17.6,17.61,1660351.0,14.2575,14.2575,14.2091,14.2171,1660351.0
2015-08-14 10:10:00,17.61,17.64,17.59,17.63,1244500.0,14.2171,14.2414,14.201,14.2333,1244500.0
2015-08-14 10:20:00,17.64,17.64,17.59,17.59,1503603.0,14.2414,14.2414,14.201,14.201,1503603.0
2015-08-14 10:30:00,17.59,17.62,17.58,17.59,1030906.0,14.201,14.2252,14.1929,14.201,1030906.0
2015-08-14 10:40:00,17.59,17.61,17.58,17.59,974632.0,14.201,14.2171,14.1929,14.201,974632.0
2015-08-14 10:50:00,17.6,17.62,17.59,17.6,1119075.0,14.2091,14.2252,14.201,14.2091,1119075.0
2015-08-14 11:00:00,17.6,17.63,17.59,17.62,1196394.0,14.2091,14.2333,14.201,14.2252,1196394.0
2015-08-14 11:10:00,17.62,17.63,17.58,17.6,2678966.0,14.2252,14.2333,14.1929,14.2091,2678966.0
2015-08-14 11:20:00,17.59,17.63,17.59,17.62,783393.0,14.201,14.2333,14.201,14.2252,783393.0
2015-08-14 11:30:00,17.62,17.65,17.61,17.65,770672.0,14.2252,14.2494,14.2171,14.2494,770672.0
2015-08-14 11:40:00,17.65,17.67,17.62,17.64,1172260.0,14.2494,14.2656,14.2252,14.2414,1172260.0
2015-08-14 11:50:00,17.63,17.66,17.63,17.64,614302.0,14.2333,14.2575,14.2333,14.2414,614302.0
2015-08-14 12:00:00,17.64,17.65,17.63,17.64,661348.0,14.2414,14.2494,14.2333,14.2414,661348.0
2015-08-14 12:10:00,17.64,17.65,17.62,17.63,761151.0,14.2414,14.2494,14.2252,14.2333,761151.0
2015-08-14 12:20:00,17.63,17.64,17.59,17.6,1111859.0,14.2333,14.2414,14.201,14.2091,1111859.0
2015-08-14 12:30:00,17.61,17.62,17.59,17.6,594447.0,14.2171,14.2252,14.201,14.2091,594447.0
2015-08-14 12:40:00,17.59,17.6,17.57,17.57,1155381.0,14.201,14.2091,14.1848,14.1848,1155381.0
2015-08-14 12:50:00,17.57,17.62,17.57,17.61,681459.0,14.1848,14.2252,14.1848,14.2171,681459.0
2015-08-14 13:00:00,17.61,17.62,17.6,17.62,610585.0,14.2171,14.2252,14.2091,14.2252,610585.0
2015-08-14 13:10:00,17.62,17.64,17.6,17.64,694877.0,14.2252,14.2414,14.2091,14.2414,694877.0
2015-08-14 13:20:00,17.64,17.64,17.62,17.64,521850.0,14.2414,14.2414,14.2252,14.2414,521850.0
2015-08-14 13:30:00,17.64,17.65,17.62,17.63,691759.0,14.2414,14.2494,14.2252,14.2333,691759.0
2015-08-14 13:40:00,17.63,17.64,17.59,17.6,963338.0,14.2333,14.2414,14.201,14.2091,963338.0
2015-08-14 13:50:00,17.59,17.62,17.59,17.62,805336.0,14.201,14.2252,14.201,14.2252,805336.0
2015-08-14 14:00:00,17.61,17.63,17.61,17.62,702737.0,14.2171,14.2333,14.2171,14.2252,702737.0
2015-08-14 14:10:00,17.63,17.65,17.62,17.64,476549.0,14.2333,14.2494,14.2252,14.2414,476549.0
2015-08-14 14:20:00,17.64,17.66,17.63,17.63,934400.0,14.2414,14.2575,14.2333,14.2333,934400.0
2015-08-14 14:30:00,17.63,17.65,17.62,17.64,812354.0,14.2333,14.2494,14.2252,14.2414,812354.0
2015-08-14 14:40:00,17.64,17.65,17.63,17.64,459422.0,14.2414,14.2494,14.2333,14.2414,459422.0
2015-08-14 14:50:00,17.63,17.64,17.62,17.64,770838.0,14.2333,14.2414,14.2252,14.2414,770838.0
2015-08-14 15:00:00,17.64,17.67,17.63,17.66,921932.0,14.2414,14.2656,14.2333,14.2575,921932.0
2015-08-14 15:10:00,17.66,17.66,17.64,17.66,964082.0,14.2575,14.2575,14.2414,14.2575,964082.0
2015-08-14 15:20:00,17.66,17.69,17.65,17.69,1774669.0,14.2575,14.2817,14.2494,14.2817,1774669.0
2015-08-14 15:30:00,17.69,17.69,17.66,17.66,1572825.0,14.2817,14.2817,14.2575,14.2575,1572825.0
2015-08-14 15:40:00,17.66,17.68,17.64,17.65,2229791.0,14.2575,14.2737,14.2414,14.2494,2229791.0
2015-08-14 15:50:00,17.65,17.7,17.63,17.7,4869997.0,14.2494,14.2898,14.2333,14.2898,4869997.0
2015-08-17 09:30:00,17.6,17.64,17.56,17.63,4761770.0,14.2091,14.2414,14.1768,14.2333,4761770.0
2015-08-17 09:40:00,17.64,17.64,17.57,17.57,1951123.0,14.2414,14.2414,14.1848,14.1848,1951123.0
2015-08-17 09:50:00,17.57,17.63,17.56,17.62,1685373.0,14.1848,14.2333,14.1768,14.2252,1685373.0
2015-08-17 10:00:00,17.63,17.63,17.6,17.6,1330165.0,14.2333,14.2333,14.2091,14.2091,1330165.0
2015-08-17 10:10:00,17.61,17.67,17.6,17.65,1443572.0,14.2171,14.2656,14.2091,14.2494,1443572.0
2015-08-17 10:20:00,17.65,17.67,17.61,17.62,1019578.0,14.2494,14.2656,14.2171,14.2252,1019578.0
2015-08-17 10:30:00,17.62,17.66,17.59,17.59,1102745.0,14.2252,14.2575,14.201,14.201,1102745.0
2015-08-17 10:40:00,17.59,17.63,17.59,17.62,819381.0,14.201,14.2333,14.201,14.2252,819381.0
2015-08-17 10:50:00,17.63,17.67,17.62,17.66,763086.0,14.2333,14.2656,14.2252,14.2575,763086.0
2015-08-17 11:00:00,17.65,17.69,17.65,17.68,729572.0,14.2494,14.2817,14.2494,14.2737,729572.0
2015-08-17 11:10:00,17.68,17.7,17.64,17.64,810813.0,14.2737,14.2898,14.2414,14.2414,810813.0
2015-08-17 11:20:00,17.64,17.66,17.64,17.65,555832.0,14.2414,14.2575,14.2414,14.2494,555832.0
2015-08-17 11:30:00,17.64,17.66,17.63,17.64,560675.0,14.2414,14.2575,14.2333,14.2414,560675.0
2015-08-17 11:40:00,17.64,17.68,17.64,17.66,599310.0,14.2414,14.2737,14.2414,14.2575,599310.0
2015-08-17 11:50:00,17.66,17.67,17.64,17.66,620326.0,14.2575,14.2656,14.2414,14.2575,620326.0
2015-08-17 12:00:00,17.66,17.68,17.65,17.68,682087.0,14.2575,14.2737,14.2494,14.2737,682087.0
2015-08-17 12:10:00,17.67,17.7,17.67,17.69,845623.0,14.2656,14.2898,14.2656,14.2817,845623.0
2015-08-17 12:20:00,17.68,17.7,17.68,17.7,428714.0,14.2737,14.2898,14.2737,14.2898,428714.0
2015-08-17 12:30:00,17.7,17.72,17.69,17.7,746328.0,14.2898,14.3059,14.2817,14.2898,746328.0
2015-08-17 12:40:00,17.7,17.74,17.7,17.73,1048683.0,14.2898,14.3221,14.2898,14.314,1048683.0
2015-08-17 12:50:00,17.73,17.74,17.71,17.74,1000269.0,14.314,14.3221,14.2979,14.3221,1000269.0
2015-08-17 13:00:00,17.74,17.75,17.73,17.75,727848.0,14.3221,14.3302,14.314,14.3302,727848.0
2015-08-17 13:10:00,17.75,17.76,17.74,17.76,898433.0,14.3302,14.3382,14.3221,14.3382,898433.0
2015-08-17 13:20:00,17.76,17.77,17.75,17.77,761004.0,14.3382,14.3463,14.3302,14.3463,761004.0
2015-08-17 13:30:00,17.77,17.8,17.76,17.8,862504.0,14.3463,14.3705,14.3382,14.3705,862504.0
2015-08-17 13:40:00,17.8,17.81,17.78,17.8,877912.0,14.3705,14.3786,14.3544,14.3705,877912.0
2015-08-17 13:50:00,17.8,17.81,17.78,17.78,881950.0,14.3705,14.3786,14.3544,14.3544,881950.0
2015-08-17 14:00:00,17.78,17.81,17.78,17.79,687414.0,14.3544,14.3786,14.3544,14.3625,687414.0
2015-08-17 14:10:00,17.79,17.79,17.75,17.76,755340.0,14.3625,14.3625,14.3302,14.3382,755340.0
2015-08-17 14:20:00,17.77,17.77,17.75,17.76,292606.0,14.3463,14.3463,14.3302,14.3382,292606.0
2015-08-17 14:30:00,17.75,17.78,17.75,17.78,572298.0,14.3302,14.3544,14.3302,14.3544,572298.0
2015-08-17 14:40:00,17.78,17.8,17.77,17.77,705577.0,14.3544,14.3705,14.3463,14.3463,705577.0
2015-08-17 14:50:00,17.77,17.79,17.76,17.79,613688.0,14.3463,14.3625,14.3382,14.3625,613688.0
2015-08-17 15:00:00,17.79,17.79,17.77,17.78,673364.0,14.3625,14.3625,14.3463,14.3544,673364.0
2015-08-17 15:10:00,17.77,17.78,17.75,17.76,919005.0,14.3463,14.3544,14.3302,14.3382,919005.0
2015-08-17 15:20:00,17.77,17.78,17.76,17.78,408306.0,14.3463,14.3544,14.3382,14.3544,408306.0
2015-08-17 15:30:00,17.78,17.78,17.74,17.74,1076849.0,14.3544,14.3544,14.3221,14.3221,1076849.0
2015-08-17 15:40:00,17.75,17.77,17.74,17.77,1179080.0,14.3302,14.3463,14.3221,14.3463,1179080.0
2015-08-17 15:50:00,17.77,17.8,17.76,17.79,3342424.0,14.3463,14.3705,14.3382,14.3625,3342424.0
2015-08-18 09:30:00,17.72,17.84,17.72,17.8,3381142.0,14.3059,14.4028,14.3059,14.3705,3381142.0
2015-08-18 09:40:00,17.8,17.82,17.76,17.81,1826504.0,14.3705,14.3867,14.3382,14.3786,1826504.0
2015-08-18 09:50:00,17.81,17.85,17.78,17.82,1437877.0,14.3786,14.4109,14.3544,14.3867,1437877.0
2015-08-18 10:00:00,17.82,17.86,17.8,17.85,1544141.0,14.3867,14.419,14.3705,14.4109,1544141.0
2015-08-18 10:10:00,17.85,17.89,17.82,17.89,2882906.0,14.4109,14.4432,14.3867,14.4432,2882906.0
2015-08-18 10:20:00,17.88,17.9,17.82,17.82,1456448.0,14.4351,14.4513,14.3867,14.3867,1456448.0
2015-08-18 10:30:00,17.83,17.84,17.8,17.82,1546416.0,14.3948,14.4028,14.3705,14.3867,1546416.0
2015-08-18 10:40:00,17.82,17.83,17.79,17.8,1301482.0,14.3867,14.3948,14.3625,14.3705,1301482.0
2015-08-18 10:50:00,17.8,17.82,17.78,17.8,1125743.0,14.3705,14.3867,14.3544,14.3705,1125743.0
2015-08-18 11:00:00,17.8,17.81,17.77,17.78,1216052.0,14.3705,14.3786,14.3463,14.3544,1216052.0
2015-08-18 11:10:00,17.78,17.8,17.76,17.78,1425365.0,14.3544,14.3705,14.3382,14.3544,1425365.0
2015-08-18 11:20:00,17.78,17.81,17.76,17.77,2158746.0,14.3544,14.3786,14.3382,14.3463,2158746.0
2015-08-18 11:30:00,17.77,17.78,17.71,17.71,1496337.0,14.3463,14.3544,14.2979,14.2979,1496337.0
2015-08-18 11:40:00,17.71,17.73,17.68,17.7,1382344.0,14.2979,14.314,14.2737,14.2898,1382344.0
2015-08-18 11:50:00,17.69,17.71,17.68,17.71,794575.0,14.2817,14.2979,14.2737,14.2979,794575.0
2015-08-18 12:00:00,17.71,17.73,17.7,17.72,989178.0,14.2979,14.314,14.2898,14.3059,989178.0
2015-08-18 12:10:00,17.71,17.74,17.71,17.73,700196.0,14.2979,14.3221,14.2979,14.314,700196.0
2015-08-18 12:20:00,17.73,17.74,17.71,17.73,1181950.0,14.314,14.3221,14.2979,14.314,1181950.0
2015-08-18 12:30:00,17.73,17.73,17.7,17.72,746822.0,14.314,14.314,14.2898,14.3059,746822.0
2015-08-18 12:40:00,17.71,17.73,17.7,17.72,604963.0,14.2979,14.314,14.2898,14.3059,604963.0
2015-08-18 12:50:00,17.71,17.74,17.7,17.71,487888.0,14.2979,14.3221,14.2898,14.2979,487888.0
2015-08-18 13:00:00,17.71,17.72,17.69,17.7,565634.0,14.2979,14.3059,14.2817,14.2898,565634.0
2015-08-18 13:10:00,17.7,17.71,17.69,17.69,346081.0,14.2898,14.2979,14.2817,14.2817,346081.0
2015-08-18 13:20:00,17.7,17.72,17.69,17.7,680848.0,14.2898,14.3059,14.2817,14.2898,680848.0
2015-08-18 13:30:00,17.7,17.71,17.68,17.69,1151477.0,14.2898,14.2979,14.2737,14.2817,1151477.0
2015-08-18 13:40:00,17.69,17.69,17.65,17.66,623145.0,14.2817,14.2817,14.2494,14.2575,623145.0
2015-08-18 13:50:00,17.65,17.7,17.65,17.68,659778.0,14.2494,14.2898,14.2494,14.2737,659778.0
2015-08-18 14:00:00,17.68,17.7,17.66,17.68,764716.0,14.2737,14.2898,14.2575,14.2737,764716.0
2015-08-18 14:10:00,17.69,17.71,17.68,17.69,1095351.0,14.2817,14.2979,14.2737,14.2817,1095351.0
2015-08-18 14:20:00,17.69,17.71,17.68,17.68,704594.0,14.2817,14.2979,14.2737,14.2737,704594.0
2015-08-18 14:30:00,17.68,17.7,17.68,17.7,526744.0,14.2737,14.2898,14.2737,14.2898,526744.0
2015-08-18 14:40:00,17.69,17.7,17.67,17.68,445716.0,14.2817,14.2898,14.2656,14.2737,445716.0
2015-08-18 14:50:00,17.68,17.69,17.67,17.68,512580.0,14.2737,14.2817,14.2656,14.2737,512580.0
2015-08-18 15:00:00,17.67,17.69,17.66,17.69,743352.0,14.2656,14.2817,14.2575,14.2817,743352.0
2015-08-18 15:10:00,17.69,17.69,17.67,17.67,643886.0,14.2817,14.2817,14.2656,14.2656,643886.0
2015-08-18 15:20:00,17.67,17.69,17.66,17.69,1032581.0,14.2656,14.2817,14.2575,14.2817,1032581.0
2015-08-18 15:30:00,17.69,17.69,17.67,17.68,1182906.0,14.2817,14.2817,14.2656,14.2737,1182906.0
2015-08-18 15:40:00,17.68,17.68,17.66,17.68,1937650.0,14.2737,14.2737,14.2575,14.2737,1937650.0
2015-08-18 15:50:00,17.68,17.69,17.65,17.68,4008514.0,14.2737,14.2817,14.2494,14.2737,4008514.0
2015-08-19 09:30:00,17.55,17.66,17.54,17.57,3600360.0,14.1687,14.2575,14.1606,14.1848,3600360.0
2015-08-19 09:40:00,17.56,17.59,17.54,17.56,1890035.0,14.1768,14.201,14.1606,14.1768,1890035.0
2015-08-19 09:50:00,17.56,17.57,17.52,17.53,2200740.0,14.1768,14.1848,14.1445,14.1526,2200740.0
2015-08-19 10:00:00,17.53,17.58,17.52,17.57,1977875.0,14.1526,14.1929,14.1445,14.1848,1977875.0
2015-08-19 10:10:00,17.57,17.57,17.53,17.55,1154564.0,14.1848,14.1848,14.1526,14.1687,1154564.0
2015-08-19 10:20:00,17.55,17.58,17.53,17.57,1139026.0,14.1687,14.1929,14.1526,14.1848,1139026.0
2015-08-19 10:30:00,17.57,17.58,17.54,17.54,2100745.0,14.1848,14.1929,14.1606,14.1606,2100745.0
2015-08-19 10:40:00,17.54,17.55,17.48,17.48,3524228.0,14.1606,14.1687,14.1122,14.1122,3524228.0
2015-08-19 10:50:00,17.48,17.51,17.46,17.5,2118879.0,14.1122,14.1364,14.096,14.1283,2118879.0
2015-08-19 11:00:00,17.51,17.55,17.5,17.55,1474291.0,14.1364,14.1687,14.1283,14.1687,1474291.0
2015-08-19 11:10:00,17.55,17.55,17.48,17.48,2027899.0,14.1687,14.1687,14.1122,14.1122,2027899.0
2015-08-19 11:20:00,17.49,17.5,17.46,17.47,1408210.0,14.1203,14.1283,14.096,14.1041,1408210.0
2015-08-19 11:30:00,17.47,17.5,17.47,17.5,1055319.0,14.1041,14.1283,14.1041,14.1283,1055319.0
2015-08-19 11:40:00,17.5,17.5,17.45,17.46,1252816.0,14.1283,14.1283,14.088,14.096,1252816.0
2015-08-19 11:50:00,17.46,17.5,17.45,17.49,1196015.0,14.096,14.1283,14.088,14.1203,1196015.0
2015-08-19 12:00:00,17.48,17.53,17.48,17.53,1561051.0,14.1122,14.1526,14.1122,14.1526,1561051.0
2015-08-19 12:10:00,17.53,17.53,17.5,17.53,888773.0,14.1526,14.1526,14.1283,14.1526,888773.0
2015-08-19 12:20:00,17.52,17.55,17.52,17.53,723595.0,14.1445,14.1687,14.1445,14.1526,723595.0
2015-08-19 12:30:00,17.53,17.58,17.53,17.57,1171216.0,14.1526,14.1929,14.1526,14.1848,1171216.0
2015-08-19 12:40:00,17.57,17.59,17.55,17.56,985862.0,14.1848,14.201,14.1687,14.1768,985862.0
2015-08-19 12:50:00,17.55,17.6,17.55,17.59,799203.0,14.1687,14.2091,14.1687,14.201,799203.0
2015-08-19 13:00:00,17.58,17.61,17.57,17.61,962346.0,14.1929,14.2171,14.1848,14.2171,962346.0
2015-08-19 13:10:00,17.61,17.66,17.6,17.66,992336.0,14.2171,14.2575,14.2091,14.2575,992336.0
2015-08-19 13:20:00,17.65,17.66,17.6,17.6,1224490.0,14.2494,14.2575,14.2091,14.2091,1224490.0
2015-08-19 13:30:00,17.61,17.65,17.6,17.63,943085.0,14.2171,14.2494,14.2091,14.2333,943085.0
2015-08-19 13:40:00,17.64,17.69,17.6,17.6,2910504.0,14.2414,14.2817,14.2091,14.2091,2910504.0
2015-08-19 13:50:00,17.6,17.61,17.47,17.49,4768197.0,14.2091,14.2171,14.1041,14.1203,4768197.0
2015-08-19 14:00:00,17.5,17.59,17.49,17.55,2468561.0,14.1283,14.201,14.1203,14.1687,2468561.0
2015-08-19 14:10:00,17.55,17.65,17.55,17.63,3177541.0,14.1687,14.2494,14.1687,14.2333,3177541.0
2015-08-19 14:20:00,17.63,17.64,17.57,17.6,963714.0,14.2333,14.2414,14.1848,14.2091,963714.0
2015-08-19 14:30:00,17.61,17.62,17.59,17.6,1201929.0,14.2171,14.2252,14.201,14.2091,1201929.0
2015-08-19 14:40:00,17.6,17.61,17.55,17.58,990800.0,14.2091,14.2171,14.1687,14.1929,990800.0
2015-08-19 14:50:00,17.58,17.58,17.5,17.51,1339538.0,14.1929,14.1929,14.1283,14.1364,1339538.0
2015-08-19 15:00:00,17.52,17.53,17.45,17.48,3285601.0,14.1445,14.1526,14.088,14.1122,3285601.0
2015-08-19 15:10:00,17.48,17.49,17.44,17.47,2484122.0,14.1122,14.1203,14.0799,14.1041,2484122.0
2015-08-19 15:20:00,17.47,17.49,17.44,17.47,2317593.0,14.1041,14.1203,14.0799,14.1041,2317593.0
2015-08-19 15:30:00,17.47,17.49,17.46,17.49,1304520.0,14.1041,14.1203,14.096,14.1203,1304520.0
2015-08-19 15:40:00,17.48,17.55,17.47,17.55,2373030.0,14.1122,14.1687,14.1041,14.1687,2373030.0
2015-08-19 15:50:00,17.55,17.56,17.46,17.46,4637144.0,14.1687,14.1768,14.096,14.096,4637144.0
2015-08-20 09:30:00,17.19,17.2,17.03,17.07,10741304.0,13.8781,13.8861,13.7489,13.7812,10741304.0
2015-08-20 09:40:00,17.07,17.11,17.01,17.02,8532499.0,13.7812,13.8135,13.7327,13.7408,8532499.0
2015-08-20 09:50:00,17.03,17.03,16.78,16.78,11439686.0,13.7489,13.7489,13.5471,13.5471,11439686.0
2015-08-20 10:00:00,16.78,16.9,16.77,16.89,8393761.0,13.5471,13.6439,13.539,13.6359,8393761.0
2015-08-20 10:10:00,16.89,16.93,16.86,16.87,3774029.0,13.6359,13.6682,13.6116,13.6197,3774029.0
2015-08-20 10:20:00,16.87,16.88,16.81,16.82,3319288.0,13.6197,13.6278,13.5713,13.5793,3319288.0
2015-08-20 10:30:00,16.81,16.84,16.8,16.82,4276931.0,13.5713,13.5955,13.5632,13.5793,4276931.0
2015-08-20 10:40:00,16.82,16.82,16.72,16.77,7851454.0,13.5793,13.5793,13.4986,13.539,7851454.0
2015-08-20 10:50:00,16.77,16.94,16.76,16.91,7242148.0,13.539,13.6762,13.5309,13.652,7242148.0
2015-08-20 11:00:00,16.92,16.93,16.86,16.86,3136328.0,13.6601,13.6682,13.6116,13.6116,3136328.0
2015-08-20 11:10:00,16.86,16.89,16.82,16.83,2697823.0,13.6116,13.6359,13.5793,13.5874,2697823.0
2015-08-20 11:20:00,16.84,16.96,16.83,16.94,3464964.0,13.5955,13.6924,13.5874,13.6762,3464964.0
2015-08-20 11:30:00,16.94,16.94,16.86,16.9,2519153.0,13.6762,13.6762,13.6116,13.6439,2519153.0
2015-08-20 11:40:00,16.9,16.95,16.87,16.93,2142739.0,13.6439,13.6843,13.6197,13.6682,2142739.0
2015-08-20 11:50:00,16.94,16.97,16.9,16.97,2081337.0,13.6762,13.7004,13.6439,13.7004,2081337.0
2015-08-20 12:00:00,16.97,16.97,16.91,16.96,1767604.0,13.7004,13.7004,13.652,13.6924,1767604.0
2015-08-20 12:10:00,16.96,16.98,16.92,16.96,2203776.0,13.6924,13.7085,13.6601,13.6924,2203776.0
2015-08-20 12:20:00,16.96,16.96,16.87,16.87,2988389.0,13.6924,13.6924,13.6197,13.6197,2988389.0
2015-08-20 12:30:00,16.87,16.93,16.87,16.91,3115054.0,13.6197,13.6682,13.6197,13.652,3115054.0
2015-08-20 12:40:00,16.91,16.93,16.87,16.91,927541.0,13.652,13.6682,13.6197,13.652,927541.0
2015-08-20 12:50:00,16.91,16.92,16.83,16.86,1258081.0,13.652,13.6601,13.5874,13.6116,1258081.0
2015-08-20 13:00:00,16.85,16.88,16.84,16.84,1234645.0,13.6036,13.6278,13.5955,13.5955,1234645.0
2015-08-20 13:10:00,16.84,16.85,16.81,16.84,2985754.0,13.5955,13.6036,13.5713,13.5955,2985754.0
2015-08-20 13:20:00,16.85,16.86,16.83,16.84,1563931.0,13.6036,13.6116,13.5874,13.5955,1563931.0
2015-08-20 13:30:00,16.84,16.86,16.82,16.84,1211714.0,13.5955,13.6116,13.5793,13.5955,1211714.0
2015-08-20 13:40:00,16.84,16.85,16.81,16.85,1397556.0,13.5955,13.6036,13.5713,13.6036,1397556.0
2015-08-20 13:50:00,16.85,16.88,16.83,16.87,2969014.0,13.6036,13.6278,13.5874,13.6197,2969014.0
2015-08-20 14:00:00,16.87,16.88,16.83,16.84,1114812.0,13.6197,13.6278,13.5874,13.5955,1114812.0
2015-08-20 14:10:00,16.84,16.86,16.81,16.83,1454680.0,13.5955,13.6116,13.5713,13.5874,1454680.0
2015-08-20 14:20:00,16.83,16.86,16.81,16.82,1079238.0,13.5874,13.6116,13.5713,13.5793,1079238.0
2015-08-20 14:30:00,16.82,16.84,16.78,16.79,2354443.0,13.5793,13.5955,13.5471,13.5551,2354443.0
2015-08-20 14:40:00,16.79,16.8,16.76,16.77,1672769.0,13.5551,13.5632,13.5309,13.539,1672769.0
2015-08-20 14:50:00,16.77,16.81,16.77,16.77,1938059.0,13.539,13.5713,13.539,13.539,1938059.0
2015-08-20 15:00:00,16.78,16.8,16.76,16.8,1931356.0,13.5471,13.5632,13.5309,13.5632,1931356.0
2015-08-20 15:10:00,16.8,16.82,16.76,16.78,2819196.0,13.5632,13.5793,13.5309,13.5471,2819196.0
2015-08-20 15:20:00,16.77,16.8,16.75,16.8,1774996.0,13.539,13.5632,13.5228,13.5632,1774996.0
2015-08-20 15:30:00,16.8,16.83,16.77,16.78,4535986.0,13.5632,13.5874,13.539,13.5471,4535986.0
2015-08-20 15:40:00,16.78,16.81,16.77,16.79,4143877.0,13.5471,13.5713,13.539,13.5551,4143877.0
2015-08-20 15:50:00,16.78,16.79,16.72,16.74,9247353.0,13.5471,13.5551,13.4986,13.5148,9247353.0
2015-08-21 09:30:00,16.2,16.41,16.18,16.39,14679508.0,13.0788,13.2483,13.0627,13.2322,14679508.0
2015-08-21 09:40:00,16.4,16.49,16.33,16.48,7103202.0,13.2403,13.3129,13.1838,13.3049,7103202.0
2015-08-21 09:50:00,16.48,16.57,16.43,16.56,4780984.0,13.3049,13.3775,13.2645,13.3694,4780984.0
2015-08-21 10:00:00,16.56,16.66,16.55,16.59,4224504.0,13.3694,13.4502,13.3614,13.3937,4224504.0
2015-08-21 10:10:00,16.58,16.59,16.51,16.54,3699617.0,13.3856,13.3937,13.3291,13.3533,3699617.0
2015-08-21 10:20:00,16.54,16.58,16.48,16.51,2387347.0,13.3533,13.3856,13.3049,13.3291,2387347.0
2015-08-21 10:30:00,16.51,16.54,16.45,16.46,2747470.0,13.3291,13.3533,13.2806,13.2887,2747470.0
2015-08-21 10:40:00,16.46,16.52,16.44,16.45,2940597.0,13.2887,13.3371,13.2726,13.2806,2940597.0
2015-08-21 10:50:00,16.45,16.49,16.41,16.44,3546189.0,13.2806,13.3129,13.2483,13.2726,3546189.0
2015-08-21 11:00:00,16.44,16.45,16.33,16.35,3509569.0,13.2726,13.2806,13.1838,13.1999,3509569.0
2015-08-21 11:10:00,16.35,16.35,16.28,16.34,4815262.0,13.1999,13.1999,13.1434,13.1918,4815262.0
2015-08-21 11:20:00,16.34,16.35,16.3,16.32,2584196.0,13.1918,13.1999,13.1595,13.1757,2584196.0
2015-08-21 11:30:00,16.32,16.35,16.28,16.3,3470220.0,13.1757,13.1999,13.1434,13.1595,3470220.0
2015-08-21 11:40:00,16.3,16.37,16.29,16.34,3765495.0,13.1595,13.216,13.1515,13.1918,3765495.0
2015-08-21 11:50:00,16.35,16.41,16.33,16.4,2368039.0,13.1999,13.2483,13.1838,13.2403,2368039.0
2015-08-21 12:00:00,16.41,16.48,16.38,16.45,2209863.0,13.2483,13.3049,13.2241,13.2806,2209863.0
2015-08-21 12:10:00,16.45,16.49,16.41,16.44,2020452.0,13.2806,13.3129,13.2483,13.2726,2020452.0
2015-08-21 12:20:00,16.45,16.47,16.39,16.39,1851300.0,13.2806,13.2968,13.2322,13.2322,1851300.0
2015-08-21 12:30:00,16.39,16.45,16.39,16.4,1254103.0,13.2322,13.2806,13.2322,13.2403,1254103.0
2015-08-21 12:40:00,16.4,16.41,16.35,16.39,1566350.0,13.2403,13.2483,13.1999,13.2322,1566350.0
2015-08-21 12:50:00,16.39,16.4,16.31,16.32,1978017.0,13.2322,13.2403,13.1676,13.1757,1978017.0
2015-08-21 13:00:00,16.32,16.35,16.28,16.32,1989598.0,13.1757,13.1999,13.1434,13.1757,1989598.0
2015-08-21 13:10:00,16.32,16.36,16.31,16.32,1829396.0,13.1757,13.208,13.1676,13.1757,1829396.0
2015-08-21 13:20:00,16.33,16.39,16.32,16.38,2532370.0,13.1838,13.2322,13.1757,13.2241,2532370.0
2015-08-21 13:30:00,16.39,16.46,16.33,16.46,2749489.0,13.2322,13.2887,13.1838,13.2887,2749489.0
2015-08-21 13:40:00,16.45,16.48,16.43,16.43,2222725.0,13.2806,13.3049,13.2645,13.2645,2222725.0
2015-08-21 13:50:00,16.44,16.5,16.4,16.5,1445378.0,13.2726,13.321,13.2403,13.321,1445378.0
2015-08-21 14:00:00,16.5,16.53,16.44,16.48,3572216.0,13.321,13.3452,13.2726,13.3049,3572216.0
2015-08-21 14:10:00,16.47,16.48,16.37,16.39,2655448.0,13.2968,13.3049,13.216,13.2322,2655448.0
2015-08-21 14:20:00,16.39,16.42,16.36,16.41,1629096.0,13.2322,13.2564,13.208,13.2483,1629096.0
2015-08-21 14:30:00,16.41,16.43,16.35,16.36,2239334.0,13.2483,13.2645,13.1999,13.208,2239334.0
2015-08-21 14:40:00,16.36,16.39,16.3,16.3,2124371.0,13.208,13.2322,13.1595,13.1595,2124371.0
2015-08-21 14:50:00,16.3,16.32,16.25,16.27,4473550.0,13.1595,13.1757,13.1192,13.1353,4473550.0
2015-08-21 15:00:00,16.28,16.3,16.22,16.22,2485266.0,13.1434,13.1595,13.0949,13.0949,2485266.0
2015-08-21 15:10:00,16.22,16.3,16.19,16.28,5002025.0,13.0949,13.1595,13.0707,13.1434,5002025.0
2015-08-21 15:20:00,16.29,16.3,16.24,16.25,3246819.0,13.1515,13.1595,13.1111,13.1192,3246819.0
2015-08-21 15:30:00,16.26,16.26,16.18,16.23,3906239.0,13.1272,13.1272,13.0627,13.103,3906239.0
2015-08-21 15:40:00,16.23,16.25,16.21,16.24,3664812.0,13.103,13.1192,13.0869,13.1111,3664812.0
2015-08-21 15:50:00,16.24,16.25,16.1,16.11,12930899.0,13.1111,13.1192,12.9981,13.0061,12930899.0
2015-08-24 09:30:00,15.01,15.34,14.6,15.31,18916101.0,12.1181,12.3845,11.7871,12.3603,18916101.0
2015-08-24 09:40:00,15.31,15.74,15.3,15.5,13603657.0,12.3603,12.7074,12.3522,12.5137,13603657.0
2015-08-24 09:50:00,15.5,15.52,15.33,15.4,7796232.0,12.5137,12.5298,12.3764,12.4329,7796232.0
2015-08-24 10:00:00,15.4,15.62,15.3,15.61,7114544.0,12.4329,12.6105,12.3522,12.6025,7114544.0
2015-08-24 10:10:00,15.6,15.74,15.59,15.68,6327235.0,12.5944,12.7074,12.5863,12.659,6327235.0
2015-08-24 10:20:00,15.67,15.82,15.66,15.67,6767573.0,12.6509,12.772,12.6428,12.6509,6767573.0
2015-08-24 10:30:00,15.66,15.72,15.5,15.69,7195227.0,12.6428,12.6913,12.5137,12.6671,7195227.0
2015-08-24 10:40:00,15.69,15.75,15.56,15.73,4887856.0,12.6671,12.7155,12.5621,12.6994,4887856.0
2015-08-24 10:50:00,15.73,15.75,15.65,15.7,4407090.0,12.6994,12.7155,12.6348,12.6751,4407090.0
2015-08-24 11:00:00,15.7,15.74,15.57,15.59,4406089.0,12.6751,12.7074,12.5702,12.5863,4406089.0
2015-08-24 11:10:00,15.58,15.6,15.42,15.46,4837249.0,12.5783,12.5944,12.4491,12.4814,4837249.0
2015-08-24 11:20:00,15.46,15.5,15.4,15.46,2773882.0,12.4814,12.5137,12.4329,12.4814,2773882.0
2015-08-24 11:30:00,15.46,15.65,15.45,15.63,3105589.0,12.4814,12.6348,12.4733,12.6186,3105589.0
2015-08-24 11:40:00,15.63,15.74,15.58,15.73,4848860.0,12.6186,12.7074,12.5783,12.6994,4848860.0
2015-08-24 11:50:00,15.73,15.91,15.72,15.86,6296371.0,12.6994,12.8447,12.6913,12.8043,6296371.0
2015-08-24 12:00:00,15.86,15.88,15.76,15.88,3280159.0,12.8043,12.8205,12.7236,12.8205,3280159.0
2015-08-24 12:10:00,15.88,15.92,15.81,15.88,5234749.0,12.8205,12.8527,12.7639,12.8205,5234749.0
2015-08-24 12:20:00,15.88,15.97,15.85,15.93,2890276.0,12.8205,12.8931,12.7962,12.8608,2890276.0
2015-08-24 12:30:00,15.93,15.97,15.86,15.93,2785212.0,12.8608,12.8931,12.8043,12.8608,2785212.0
2015-08-24 12:40:00,15.93,15.97,15.83,15.84,2539624.0,12.8608,12.8931,12.7801,12.7882,2539624.0
2015-08-24 12:50:00,15.84,15.96,15.83,15.9,3292201.0,12.7882,12.885,12.7801,12.8366,3292201.0
2015-08-24 13:00:00,15.9,15.97,15.89,15.96,1930558.0,12.8366,12.8931,12.8285,12.885,1930558.0
2015-08-24 13:10:00,15.96,15.98,15.91,15.94,1985037.0,12.885,12.9012,12.8447,12.8689,1985037.0
2015-08-24 13:20:00,15.93,15.94,15.81,15.83,2475358.0,12.8608,12.8689,12.7639,12.7801,2475358.0
2015-08-24 13:30:00,15.83,15.83,15.72,15.73,2085863.0,12.7801,12.7801,12.6913,12.6994,2085863.0
2015-08-24 13:40:00,15.73,15.83,15.72,15.83,2028157.0,12.6994,12.7801,12.6913,12.7801,2028157.0
2015-08-24 13:50:00,15.82,15.83,15.7,15.71,2254279.0,12.772,12.7801,12.6751,12.6832,2254279.0
2015-08-24 14:00:00,15.71,15.72,15.6,15.62,2804750.0,12.6832,12.6913,12.5944,12.6105,2804750.0
2015-08-24 14:10:00,15.61,15.63,15.52,15.62,3574529.0,12.6025,12.6186,12.5298,12.6105,3574529.0
2015-08-24 14:20:00,15.62,15.64,15.55,15.57,1951675.0,12.6105,12.6267,12.554,12.5702,1951675.0
2015-08-24 14:30:00,15.57,15.64,15.55,15.61,2160183.0,12.5702,12.6267,12.554,12.6025,2160183.0
2015-08-24 14:40:00,15.61,15.61,15.5,15.51,2240027.0,12.6025,12.6025,12.5137,12.5217,2240027.0
2015-08-24 14:50:00,15.51,15.52,15.34,15.36,4748988.0,12.5217,12.5298,12.3845,12.4006,4748988.0
2015-08-24 15:00:00,15.36,15.46,15.26,15.46,6279431.0,12.4006,12.4814,12.3199,12.4814,6279431.0
2015-08-24 15:10:00,15.46,15.46,15.3,15.32,3967478.0,12.4814,12.4814,12.3522,12.3683,3967478.0
2015-08-24 15:20:00,15.32,15.33,15.21,15.25,7898919.0,12.3683,12.3764,12.2795,12.3118,7898919.0
2015-08-24 15:30:00,15.24,15.47,15.16,15.46,8329643.0,12.3038,12.4894,12.2392,12.4814,8329643.0
2015-08-24 15:40:00,15.47,15.57,15.36,15.41,10752442.0,12.4894,12.5702,12.4006,12.441,10752442.0
2015-08-24 15:50:00,15.4,15.51,15.28,15.29,9894029.0,12.4329,12.5217,12.3361,12.3441,9894029.0
2015-08-25 09:30:00,16.2,16.21,16.01,16.07,19216329.0,13.0788,13.0869,12.9254,12.9738,19216329.0
2015-08-25 09:40:00,16.06,16.1,15.89,15.94,17592257.0,12.9658,12.9981,12.8285,12.8689,17592257.0
2015-08-25 09:50:00,15.94,16.01,15.86,15.97,6087276.0,12.8689,12.9254,12.8043,12.8931,6087276.0
2015-08-25 10:00:00,15.97,16.03,15.92,15.98,5332943.0,12.8931,12.9416,12.8527,12.9012,5332943.0
2015-08-25 10:10:00,15.98,16.1,15.92,16.05,4509564.0,12.9012,12.9981,12.8527,12.9577,4509564.0
2015-08-25 10:20:00,16.05,16.12,15.99,16.01,6193192.0,12.9577,13.0142,12.9093,12.9254,6193192.0
2015-08-25 10:30:00,16.01,16.01,15.91,15.98,2668719.0,12.9254,12.9254,12.8447,12.9012,2668719.0
2015-08-25 10:40:00,15.97,16.03,15.97,16.0,3215129.0,12.8931,12.9416,12.8931,12.9173,3215129.0
2015-08-25 10:50:00,15.99,16.03,15.97,15.99,2680007.0,12.9093,12.9416,12.8931,12.9093,2680007.0
2015-08-25 11:00:00,15.99,16.05,15.99,16.04,2284618.0,12.9093,12.9577,12.9093,12.9496,2284618.0
2015-08-25 11:10:00,16.04,16.11,16.03,16.09,2950484.0,12.9496,13.0061,12.9416,12.99,2950484.0
2015-08-25 11:20:00,16.09,16.12,16.05,16.09,2732511.0,12.99,13.0142,12.9577,12.99,2732511.0
2015-08-25 11:30:00,16.09,16.13,16.05,16.09,3290759.0,12.99,13.0223,12.9577,12.99,3290759.0
2015-08-25 11:40:00,16.09,16.11,16.05,16.11,1345689.0,12.99,13.0061,12.9577,13.0061,1345689.0
2015-08-25 11:50:00,16.11,16.11,16.03,16.04,1734631.0,13.0061,13.0061,12.9416,12.9496,1734631.0
2015-08-25 12:00:00,16.03,16.07,16.02,16.06,1465685.0,12.9416,12.9738,12.9335,12.9658,1465685.0
2015-08-25 12:10:00,16.07,16.07,16.01,16.04,1691603.0,12.9738,12.9738,12.9254,12.9496,1691603.0
2015-08-25 12:20:00,16.03,16.08,16.03,16.05,2359861.0,12.9416,12.9819,12.9416,12.9577,2359861.0
2015-08-25 12:30:00,16.04,16.07,16.0,16.01,1698962.0,12.9496,12.9738,12.9173,12.9254,1698962.0
2015-08-25 12:40:00,16.01,16.04,15.95,15.98,3262997.0,12.9254,12.9496,12.877,12.9012,3262997.0
2015-08-25 12:50:00,15.97,15.99,15.92,15.92,1366659.0,12.8931,12.9093,12.8527,12.8527,1366659.0
2015-08-25 13:00:00,15.92,15.94,15.9,15.9,1805093.0,12.8527,12.8689,12.8366,12.8366,1805093.0
2015-08-25 13:10:00,15.9,15.91,15.82,15.86,4285643.0,12.8366,12.8447,12.772,12.8043,4285643.0
2015-08-25 13:20:00,15.85,15.89,15.75,15.77,5323595.0,12.7962,12.8285,12.7155,12.7316,5323595.0
2015-08-25 13:30:00,15.76,15.84,15.75,15.81,2899083.0,12.7236,12.7882,12.7155,12.7639,2899083.0
2015-08-25 13:40:00,15.8,15.81,15.72,15.77,2884759.0,12.7559,12.7639,12.6913,12.7316,2884759.0
2015-08-25 13:50:00,15.77,15.86,15.75,15.84,3046763.0,12.7316,12.8043,12.7155,12.7882,3046763.0
2015-08-25 14:00:00,15.84,15.85,15.75,15.76,2841234.0,12.7882,12.7962,12.7155,12.7236,2841234.0
2015-08-25 14:10:00,15.76,15.81,15.73,15.81,2694609.0,12.7236,12.7639,12.6994,12.7639,2694609.0
2015-08-25 14:20:00,15.8,15.86,15.78,15.85,3250260.0,12.7559,12.8043,12.7397,12.7962,3250260.0
2015-08-25 14:30:00,15.84,15.86,15.81,15.83,2848627.0,12.7882,12.8043,12.7639,12.7801,2848627.0
2015-08-25 14:40:00,15.83,15.9,15.82,15.89,1904753.0,12.7801,12.8366,12.772,12.8285,1904753.0
2015-08-25 14:50:00,15.89,15.93,15.86,15.9,2032113.0,12.8285,12.8608,12.8043,12.8366,2032113.0
2015-08-25 15:00:00,15.89,15.91,15.78,15.83,2862341.0,12.8285,12.8447,12.7397,12.7801,2862341.0
2015-08-25 15:10:00,15.82,15.85,15.73,15.74,3690734.0,12.772,12.7962,12.6994,12.7074,3690734.0
2015-08-25 15:20:00,15.75,15.76,15.65,15.67,4900583.0,12.7155,12.7236,12.6348,12.6509,4900583.0
2015-08-25 15:30:00,15.68,15.69,15.53,15.54,9870133.0,12.659,12.6671,12.5379,12.546,9870133.0
2015-08-25 15:40:00,15.54,15.6,15.38,15.43,12248684.0,12.546,12.5944,12.4168,12.4572,12248684.0
2015-08-25 15:50:00,15.43,15.55,15.25,15.27,15865362.0,12.4572,12.554,12.3118,12.328,15865362.0
2015-08-26 09:30:00,15.81,15.89,15.68,15.74,10266933.0,12.7639,12.8285,12.659,12.7074,10266933.0
2015-08-26 09:40:00,15.74,15.75,15.62,15.7,6611840.0,12.7074,12.7155,12.6105,12.6751,6611840.0
2015-08-26 09:50:00,15.71,15.71,15.59,15.65,3804856.0,12.6832,12.6832,12.5863,12.6348,3804856.0
2015-08-26 10:00:00,15.65,15.7,15.57,15.63,4638850.0,12.6348,12.6751,12.5702,12.6186,4638850.0
2015-08-26 10:10:00,15.63,15.69,15.46,15.48,6536703.0,12.6186,12.6671,12.4814,12.4975,6536703.0
2015-08-26 10:20:00,15.47,15.61,15.45,15.58,4347817.0,12.4894,12.6025,12.4733,12.5783,4347817.0
2015-08-26 10:30:00,15.59,15.74,15.55,15.56,6493194.0,12.5863,12.7074,12.554,12.5621,6493194.0
2015-08-26 10:40:00,15.56,15.57,15.43,15.48,3941015.0,12.5621,12.5702,12.4572,12.4975,3941015.0
2015-08-26 10:50:00,15.48,15.6,15.46,15.56,4071987.0,12.4975,12.5944,12.4814,12.5621,4071987.0
2015-08-26 11:00:00,15.56,15.57,15.46,15.5,2687916.0,12.5621,12.5702,12.4814,12.5137,2687916.0
2015-08-26 11:10:00,15.5,15.56,15.47,15.54,2314941.0,12.5137,12.5621,12.4894,12.546,2314941.0
2015-08-26 11:20:00,15.54,15.6,15.49,15.51,2586085.0,12.546,12.5944,12.5056,12.5217,2586085.0
2015-08-26 11:30:00,15.51,15.53,15.38,15.4,4177943.0,12.5217,12.5379,12.4168,12.4329,4177943.0
2015-08-26 11:40:00,15.39,15.48,15.38,15.44,2620487.0,12.4249,12.4975,12.4168,12.4652,2620487.0
2015-08-26 11:50:00,15.44,15.49,15.38,15.44,2513231.0,12.4652,12.5056,12.4168,12.4652,2513231.0
2015-08-26 12:00:00,15.44,15.44,15.37,15.41,1928889.0,12.4652,12.4652,12.4087,12.441,1928889.0
2015-08-26 12:10:00,15.42,15.46,15.39,15.46,1839259.0,12.4491,12.4814,12.4249,12.4814,1839259.0
2015-08-26 12:20:00,15.46,15.47,15.38,15.4,1805076.0,12.4814,12.4894,12.4168,12.4329,1805076.0
2015-08-26 12:30:00,15.4,15.4,15.34,15.35,2822928.0,12.4329,12.4329,12.3845,12.3926,2822928.0
2015-08-26 12:40:00,15.35,15.43,15.33,15.43,2421949.0,12.3926,12.4572,12.3764,12.4572,2421949.0
2015-08-26 12:50:00,15.43,15.53,15.41,15.53,2695482.0,12.4572,12.5379,12.441,12.5379,2695482.0
2015-08-26 13:00:00,15.53,15.57,15.45,15.47,3310354.0,12.5379,12.5702,12.4733,12.4894,3310354.0
2015-08-26 13:10:00,15.48,15.53,15.46,15.49,2448312.0,12.4975,12.5379,12.4814,12.5056,2448312.0
2015-08-26 13:20:00,15.49,15.6,15.49,15.6,2332310.0,12.5056,12.5944,12.5056,12.5944,2332310.0
2015-08-26 13:30:00,15.6,15.69,15.56,15.66,3005383.0,12.5944,12.6671,12.5621,12.6428,3005383.0
2015-08-26 13:40:00,15.66,15.68,15.59,15.61,2133271.0,12.6428,12.659,12.5863,12.6025,2133271.0
2015-08-26 13:50:00,15.61,15.7,15.6,15.69,1846917.0,12.6025,12.6751,12.5944,12.6671,1846917.0
2015-08-26 14:00:00,15.69,15.71,15.63,15.68,1786522.0,12.6671,12.6832,12.6186,12.659,1786522.0
2015-08-26 14:10:00,15.68,15.71,15.57,15.59,2209589.0,12.659,12.6832,12.5702,12.5863,2209589.0
2015-08-26 14:20:00,15.6,15.64,15.56,15.63,1448583.0,12.5944,12.6267,12.5621,12.6186,1448583.0
2015-08-26 14:30:00,15.63,15.7,15.61,15.69,1409817.0,12.6186,12.6751,12.6025,12.6671,1409817.0
2015-08-26 14:40:00,15.69,15.79,15.68,15.72,2816002.0,12.6671,12.7478,12.659,12.6913,2816002.0
2015-08-26 14:50:00,15.73,15.79,15.7,15.78,2489957.0,12.6994,12.7478,12.6751,12.7397,2489957.0
2015-08-26 15:00:00,15.78,15.87,15.75,15.85,3983580.0,12.7397,12.8124,12.7155,12.7962,3983580.0
2015-08-26 15:10:00,15.86,15.97,15.85,15.96,6452245.0,12.8043,12.8931,12.7962,12.885,6452245.0
2015-08-26 15:20:00,15.96,16.0,15.91,15.93,3835188.0,12.885,12.9173,12.8447,12.8608,3835188.0
2015-08-26 15:30:00,15.93,16.03,15.92,15.95,6037425.0,12.8608,12.9416,12.8527,12.877,6037425.0
2015-08-26 15:40:00,15.95,16.06,15.94,15.99,7345169.0,12.877,12.9658,12.8689,12.9093,7345169.0
2015-08-26 15:50:00,15.99,16.05,15.97,16.04,13165907.0,12.9093,12.9577,12.8931,12.9496,13165907.0
2015-08-27 09:30:00,16.38,16.39,16.15,16.25,9036647.0,13.2241,13.2322,13.0384,13.1192,9036647.0
2015-08-27 09:40:00,16.25,16.29,16.13,16.18,4709396.0,13.1192,13.1515,13.0223,13.0627,4709396.0
2015-08-27 09:50:00,16.17,16.23,16.15,16.18,3296645.0,13.0546,13.103,13.0384,13.0627,3296645.0
2015-08-27 10:00:00,16.18,16.18,16.09,16.16,3524237.0,13.0627,13.0627,12.99,13.0465,3524237.0
2015-08-27 10:10:00,16.16,16.21,16.13,16.15,3114005.0,13.0465,13.0869,13.0223,13.0384,3114005.0
2015-08-27 10:20:00,16.16,16.18,16.13,16.16,2347264.0,13.0465,13.0627,13.0223,13.0465,2347264.0
2015-08-27 10:30:00,16.16,16.23,16.13,16.23,2514573.0,13.0465,13.103,13.0223,13.103,2514573.0
2015-08-27 10:40:00,16.23,16.34,16.22,16.34,3829287.0,13.103,13.1918,13.0949,13.1918,3829287.0
2015-08-27 10:50:00,16.34,16.39,16.31,16.36,2932469.0,13.1918,13.2322,13.1676,13.208,2932469.0
2015-08-27 11:00:00,16.36,16.4,16.34,16.37,3113800.0,13.208,13.2403,13.1918,13.216,3113800.0
2015-08-27 11:10:00,16.37,16.39,16.34,16.37,2402383.0,13.216,13.2322,13.1918,13.216,2402383.0
2015-08-27 11:20:00,16.37,16.37,16.28,16.3,2084328.0,13.216,13.216,13.1434,13.1595,2084328.0
2015-08-27 11:30:00,16.31,16.34,16.27,16.28,1705521.0,13.1676,13.1918,13.1353,13.1434,1705521.0
2015-08-27 11:40:00,16.27,16.34,16.27,16.34,1676861.0,13.1353,13.1918,13.1353,13.1918,1676861.0
2015-08-27 11:50:00,16.33,16.34,16.28,16.3,1679277.0,13.1838,13.1918,13.1434,13.1595,1679277.0
2015-08-27 12:00:00,16.3,16.39,16.29,16.35,1681583.0,13.1595,13.2322,13.1515,13.1999,1681583.0
2015-08-27 12:10:00,16.35,16.42,16.33,16.4,2390898.0,13.1999,13.2564,13.1838,13.2403,2390898.0
2015-08-27 12:20:00,16.4,16.4,16.34,16.37,1373551.0,13.2403,13.2403,13.1918,13.216,1373551.0
2015-08-27 12:30:00,16.37,16.38,16.34,16.38,2281926.0,13.216,13.2241,13.1918,13.2241,2281926.0
2015-08-27 12:40:00,16.38,16.39,16.32,16.36,1305728.0,13.2241,13.2322,13.1757,13.208,1305728.0
2015-08-27 12:50:00,16.36,16.41,16.34,16.4,1703400.0,13.208,13.2483,13.1918,13.2403,1703400.0
2015-08-27 13:00:00,16.41,16.42,16.37,16.4,1478944.0,13.2483,13.2564,13.216,13.2403,1478944.0
2015-08-27 13:10:00,16.4,16.44,16.38,16.41,1631495.0,13.2403,13.2726,13.2241,13.2483,1631495.0
2015-08-27 13:20:00,16.4,16.43,16.39,16.4,1164674.0,13.2403,13.2645,13.2322,13.2403,1164674.0
2015-08-27 13:30:00,16.41,16.44,16.36,16.36,1701472.0,13.2483,13.2726,13.208,13.208,1701472.0
2015-08-27 13:40:00,16.37,16.4,16.34,16.35,1842648.0,13.216,13.2403,13.1918,13.1999,1842648.0
2015-08-27 13:50:00,16.35,16.44,16.34,16.44,1670228.0,13.1999,13.2726,13.1918,13.2726,1670228.0
2015-08-27 14:00:00,16.44,16.45,16.4,16.41,1894605.0,13.2726,13.2806,13.2403,13.2483,1894605.0
2015-08-27 14:10:00,16.41,16.43,16.34,16.35,2117549.0,13.2483,13.2645,13.1918,13.1999,2117549.0
2015-08-27 14:20:00,16.36,16.38,16.25,16.29,3085428.0,13.208,13.2241,13.1192,13.1515,3085428.0
2015-08-27 14:30:00,16.27,16.35,16.26,16.34,1993925.0,13.1353,13.1999,13.1272,13.1918,1993925.0
2015-08-27 14:40:00,16.34,16.35,16.24,16.24,2772065.0,13.1918,13.1999,13.1111,13.1111,2772065.0
2015-08-27 14:50:00,16.24,16.28,16.14,16.16,2924385.0,13.1111,13.1434,13.0304,13.0465,2924385.0
2015-08-27 15:00:00,16.16,16.23,16.09,16.22,5266942.0,13.0465,13.103,12.99,13.0949,5266942.0
2015-08-27 15:10:00,16.22,16.28,16.16,16.24,4664409.0,13.0949,13.1434,13.0465,13.1111,4664409.0
2015-08-27 15:20:00,16.24,16.32,16.18,16.31,3609929.0,13.1111,13.1757,13.0627,13.1676,3609929.0
2015-08-27 15:30:00,16.3,16.33,16.24,16.26,5166713.0,13.1595,13.1838,13.1111,13.1272,5166713.0
2015-08-27 15:40:00,16.26,16.38,16.24,16.37,5630287.0,13.1272,13.2241,13.1111,13.216,5630287.0
2015-08-27 15:50:00,16.36,16.45,16.32,16.44,7837310.0,13.208,13.2806,13.1757,13.2726,7837310.0
2015-08-28 09:30:00,16.4,16.42,16.31,16.34,4312340.0,13.2403,13.2564,13.1676,13.1918,4312340.0
2015-08-28 09:40:00,16.34,16.35,16.22,16.23,3093527.0,13.1918,13.1999,13.0949,13.103,3093527.0
2015-08-28 09:50:00,16.22,16.3,16.2,16.3,3671762.0,13.0949,13.1595,13.0788,13.1595,3671762.0
2015-08-28 10:00:00,16.29,16.34,16.23,16.27,2449469.0,13.1515,13.1918,13.103,13.1353,2449469.0
2015-08-28 10:10:00,16.27,16.37,16.25,16.35,3260241.0,13.1353,13.216,13.1192,13.1999,3260241.0
2015-08-28 10:20:00,16.35,16.42,16.31,16.41,1588720.0,13.1999,13.2564,13.1676,13.2483,1588720.0
2015-08-28 10:30:00,16.41,16.44,16.37,16.39,1854765.0,13.2483,13.2726,13.216,13.2322,1854765.0
2015-08-28 10:40:00,16.39,16.4,16.31,16.34,1611442.0,13.2322,13.2403,13.1676,13.1918,1611442.0
2015-08-28 10:50:00,16.34,16.37,16.32,16.32,1053640.0,13.1918,13.216,13.1757,13.1757,1053640.0
2015-08-28 11:00:00,16.33,16.36,16.32,16.33,1059867.0,13.1838,13.208,13.1757,13.1838,1059867.0
2015-08-28 11:10:00,16.34,16.37,16.31,16.33,790727.0,13.1918,13.216,13.1676,13.1838,790727.0
2015-08-28 11:20:00,16.33,16.38,16.32,16.35,1424121.0,13.1838,13.2241,13.1757,13.1999,1424121.0
2015-08-28 11:30:00,16.35,16.37,16.32,16.36,2281675.0,13.1999,13.216,13.1757,13.208,2281675.0
2015-08-28 11:40:00,16.35,16.36,16.29,16.31,1791032.0,13.1999,13.208,13.1515,13.1676,1791032.0
2015-08-28 11:50:00,16.31,16.37,16.29,16.32,2032584.0,13.1676,13.216,13.1515,13.1757,2032584.0
2015-08-28 12:00:00,16.32,16.36,16.31,16.33,881409.0,13.1757,13.208,13.1676,13.1838,881409.0
2015-08-28 12:10:00,16.33,16.37,16.31,16.37,1346518.0,13.1838,13.216,13.1676,13.216,1346518.0
2015-08-28 12:20:00,16.37,16.38,16.34,16.37,1067949.0,13.216,13.2241,13.1918,13.216,1067949.0
2015-08-28 12:30:00,16.37,16.4,16.36,16.36,1470577.0,13.216,13.2403,13.208,13.208,1470577.0
2015-08-28 12:40:00,16.37,16.39,16.32,16.36,1580276.0,13.216,13.2322,13.1757,13.208,1580276.0
2015-08-28 12:50:00,16.36,16.36,16.32,16.32,766260.0,13.208,13.208,13.1757,13.1757,766260.0
2015-08-28 13:00:00,16.33,16.34,16.3,16.32,740014.0,13.1838,13.1918,13.1595,13.1757,740014.0
2015-08-28 13:10:00,16.32,16.33,16.28,16.3,1140377.0,13.1757,13.1838,13.1434,13.1595,1140377.0
2015-08-28 13:20:00,16.3,16.31,16.25,16.25,1003616.0,13.1595,13.1676,13.1192,13.1192,1003616.0
2015-08-28 13:30:00,16.25,16.29,16.22,16.23,1168505.0,13.1192,13.1515,13.0949,13.103,1168505.0
2015-08-28 13:40:00,16.23,16.28,16.22,16.25,1194955.0,13.103,13.1434,13.0949,13.1192,1194955.0
2015-08-28 13:50:00,16.25,16.29,16.24,16.28,1540750.0,13.1192,13.1515,13.1111,13.1434,1540750.0
2015-08-28 14:00:00,16.28,16.33,16.27,16.3,1266758.0,13.1434,13.1838,13.1353,13.1595,1266758.0
2015-08-28 14:10:00,16.3,16.32,16.27,16.28,859795.0,13.1595,13.1757,13.1353,13.1434,859795.0
2015-08-28 14:20:00,16.28,16.32,16.27,16.31,856684.0,13.1434,13.1757,13.1353,13.1676,856684.0
2015-08-28 14:30:00,16.31,16.32,16.25,16.3,1054247.0,13.1676,13.1757,13.1192,13.1595,1054247.0
2015-08-28 14:40:00,16.29,16.33,16.27,16.32,724668.0,13.1515,13.1838,13.1353,13.1757,724668.0
2015-08-28 14:50:00,16.32,16.33,16.29,16.32,1004308.0,13.1757,13.1838,13.1515,13.1757,1004308.0
2015-08-28 15:00:00,16.32,16.33,16.28,16.3,1398685.0,13.1757,13.1838,13.1434,13.1595,1398685.0
2015-08-28 15:10:00,16.29,16.3,16.26,16.28,1335598.0,13.1515,13.1595,13.1272,13.1434,1335598.0
2015-08-28 15:20:00,16.27,16.29,16.23,16.25,1616776.0,13.1353,13.1515,13.103,13.1192,1616776.0
2015-08-28 15:30:00,16.25,16.28,16.22,16.25,1965517.0,13.1192,13.1434,13.0949,13.1192,1965517.0
2015-08-28 15:40:00,16.24,16.27,16.21,16.26,2437723.0,13.1111,13.1353,13.0869,13.1272,2437723.0
2015-08-28 15:50:00,16.26,16.36,16.25,16.34,5704315.0,13.1272,13.208,13.1192,13.1918,5704315.0
2015-08-31 09:30:00,16.33,16.36,16.22,16.22,3827733.0,13.1838,13.208,13.0949,13.0949,3827733.0
2015-08-31 09:40:00,16.22,16.29,16.18,16.19,2192387.0,13.0949,13.1515,13.0627,13.0707,2192387.0
2015-08-31 09:50:00,16.19,16.28,16.18,16.2,1735034.0,13.0707,13.1434,13.0627,13.0788,1735034.0
2015-08-31 10:00:00,16.21,16.22,16.18,16.2,1480825.0,13.0869,13.0949,13.0627,13.0788,1480825.0
2015-08-31 10:10:00,16.2,16.24,16.19,16.24,1161618.0,13.0788,13.1111,13.0707,13.1111,1161618.0
2015-08-31 10:20:00,16.24,16.26,16.22,16.24,1016231.0,13.1111,13.1272,13.0949,13.1111,1016231.0
2015-08-31 10:30:00,16.25,16.28,16.23,16.27,1405502.0,13.1192,13.1434,13.103,13.1353,1405502.0
2015-08-31 10:40:00,16.28,16.28,16.24,16.25,1130761.0,13.1434,13.1434,13.1111,13.1192,1130761.0
2015-08-31 10:50:00,16.26,16.28,16.24,16.25,962887.0,13.1272,13.1434,13.1111,13.1192,962887.0
2015-08-31 11:00:00,16.25,16.25,16.2,16.22,1358164.0,13.1192,13.1192,13.0788,13.0949,1358164.0
2015-08-31 11:10:00,16.23,16.24,16.21,16.23,890609.0,13.103,13.1111,13.0869,13.103,890609.0
2015-08-31 11:20:00,16.23,16.29,16.23,16.28,1069682.0,13.103,13.1515,13.103,13.1434,1069682.0
2015-08-31 11:30:00,16.28,16.31,16.27,16.29,1286878.0,13.1434,13.1676,13.1353,13.1515,1286878.0
2015-08-31 11:40:00,16.3,16.34,16.29,16.29,2186464.0,13.1595,13.1918,13.1515,13.1515,2186464.0
2015-08-31 11:50:00,16.3,16.3,16.27,16.3,946440.0,13.1595,13.1595,13.1353,13.1595,946440.0
2015-08-31 12:00:00,16.3,16.31,16.28,16.28,1449197.0,13.1595,13.1676,13.1434,13.1434,1449197.0
2015-08-31 12:10:00,16.29,16.31,16.28,16.31,585096.0,13.1515,13.1676,13.1434,13.1676,585096.0
2015-08-31 12:20:00,16.31,16.32,16.29,16.32,587078.0,13.1676,13.1757,13.1515,13.1757,587078.0
2015-08-31 12:30:00,16.32,16.33,16.3,16.32,971538.0,13.1757,13.1838,13.1595,13.1757,971538.0
2015-08-31 12:40:00,16.33,16.35,16.31,16.32,601742.0,13.1838,13.1999,13.1676,13.1757,601742.0
2015-08-31 12:50:00,16.32,16.35,16.31,16.32,518082.0,13.1757,13.1999,13.1676,13.1757,518082.0
2015-08-31 13:00:00,16.32,16.33,16.31,16.32,386619.0,13.1757,13.1838,13.1676,13.1757,386619.0
2015-08-31 13:10:00,16.33,16.33,16.31,16.32,410974.0,13.1838,13.1838,13.1676,13.1757,410974.0
2015-08-31 13:20:00,16.32,16.33,16.29,16.3,771773.0,13.1757,13.1838,13.1515,13.1595,771773.0
2015-08-31 13:30:00,16.3,16.31,16.27,16.3,901268.0,13.1595,13.1676,13.1353,13.1595,901268.0
2015-08-31 13:40:00,16.3,16.31,16.28,16.28,660110.0,13.1595,13.1676,13.1434,13.1434,660110.0
2015-08-31 13:50:00,16.29,16.31,16.28,16.29,534746.0,13.1515,13.1676,13.1434,13.1515,534746.0
2015-08-31 14:00:00,16.29,16.31,16.27,16.28,866537.0,13.1515,13.1676,13.1353,13.1434,866537.0
2015-08-31 14:10:00,16.28,16.28,16.25,16.27,759319.0,13.1434,13.1434,13.1192,13.1353,759319.0
2015-08-31 14:20:00,16.26,16.31,16.26,16.29,607135.0,13.1272,13.1676,13.1272,13.1515,607135.0
2015-08-31 14:30:00,16.29,16.31,16.28,16.29,688925.0,13.1515,13.1676,13.1434,13.1515,688925.0
2015-08-31 14:40:00,16.28,16.29,16.25,16.26,1045840.0,13.1434,13.1515,13.1192,13.1272,1045840.0
2015-08-31 14:50:00,16.25,16.25,16.21,16.25,1529447.0,13.1192,13.1192,13.0869,13.1192,1529447.0
2015-08-31 15:00:00,16.24,16.29,16.24,16.28,1950001.0,13.1111,13.1515,13.1111,13.1434,1950001.0
2015-08-31 15:10:00,16.29,16.29,16.25,16.25,951140.0,13.1515,13.1515,13.1192,13.1192,951140.0
2015-08-31 15:20:00,16.25,16.28,16.24,16.27,1279340.0,13.1192,13.1434,13.1111,13.1353,1279340.0
2015-08-31 15:30:00,16.28,16.35,16.27,16.31,3275502.0,13.1434,13.1999,13.1353,13.1676,3275502.0
2015-08-31 15:40:00,16.32,16.38,16.31,16.35,2842846.0,13.1757,13.2241,13.1676,13.1999,2842846.0
2015-08-31 15:50:00,16.34,16.37,16.31,16.32,5385635.0,13.1918,13.216,13.1676,13.1757,5385635.0
2015-09-01 09:30:00,15.95,16.0,15.84,15.99,7834877.0,12.877,12.9173,12.7882,12.9093,7834877.0
2015-09-01 09:40:00,15.99,16.05,15.93,15.93,4780193.0,12.9093,12.9577,12.8608,12.8608,4780193.0
2015-09-01 09:50:00,15.93,15.94,15.86,15.91,4194020.0,12.8608,12.8689,12.8043,12.8447,4194020.0
2015-09-01 10:00:00,15.9,15.91,15.82,15.87,4629838.0,12.8366,12.8447,12.772,12.8124,4629838.0
2015-09-01 10:10:00,15.87,15.88,15.79,15.8,3708008.0,12.8124,12.8205,12.7478,12.7559,3708008.0
2015-09-01 10:20:00,15.8,15.88,15.78,15.87,2541224.0,12.7559,12.8205,12.7397,12.8124,2541224.0
2015-09-01 10:30:00,15.87,15.9,15.82,15.87,2411464.0,12.8124,12.8366,12.772,12.8124,2411464.0
2015-09-01 10:40:00,15.87,15.87,15.77,15.8,2403312.0,12.8124,12.8124,12.7316,12.7559,2403312.0
2015-09-01 10:50:00,15.81,15.81,15.75,15.78,2342827.0,12.7639,12.7639,12.7155,12.7397,2342827.0
2015-09-01 11:00:00,15.79,15.81,15.75,15.8,1385679.0,12.7478,12.7639,12.7155,12.7559,1385679.0
2015-09-01 11:10:00,15.79,15.86,15.78,15.84,1590649.0,12.7478,12.8043,12.7397,12.7882,1590649.0
2015-09-01 11:20:00,15.84,15.87,15.8,15.81,1406575.0,12.7882,12.8124,12.7559,12.7639,1406575.0
2015-09-01 11:30:00,15.81,15.84,15.78,15.81,1287391.0,12.7639,12.7882,12.7397,12.7639,1287391.0
2015-09-01 11:40:00,15.81,15.81,15.77,15.81,949503.0,12.7639,12.7639,12.7316,12.7639,949503.0
2015-09-01 11:50:00,15.81,15.82,15.77,15.79,1062748.0,12.7639,12.772,12.7316,12.7478,1062748.0
2015-09-01 12:00:00,15.79,15.8,15.75,15.76,1748608.0,12.7478,12.7559,12.7155,12.7236,1748608.0
2015-09-01 12:10:00,15.75,15.77,15.75,15.77,960201.0,12.7155,12.7316,12.7155,12.7316,960201.0
2015-09-01 12:20:00,15.77,15.77,15.72,15.74,1712113.0,12.7316,12.7316,12.6913,12.7074,1712113.0
2015-09-01 12:30:00,15.73,15.76,15.72,15.73,1302429.0,12.6994,12.7236,12.6913,12.6994,1302429.0
2015-09-01 12:40:00,15.72,15.74,15.67,15.7,2634160.0,12.6913,12.7074,12.6509,12.6751,2634160.0
2015-09-01 12:50:00,15.7,15.71,15.65,15.66,1948052.0,12.6751,12.6832,12.6348,12.6428,1948052.0
2015-09-01 13:00:00,15.65,15.74,15.65,15.67,1918194.0,12.6348,12.7074,12.6348,12.6509,1918194.0
2015-09-01 13:10:00,15.67,15.68,15.61,15.64,2921039.0,12.6509,12.659,12.6025,12.6267,2921039.0
2015-09-01 13:20:00,15.65,15.7,15.63,15.67,2639134.0,12.6348,12.6751,12.6186,12.6509,2639134.0
2015-09-01 13:30:00,15.67,15.69,15.64,15.66,2603569.0,12.6509,12.6671,12.6267,12.6428,2603569.0
2015-09-01 13:40:00,15.66,15.69,15.64,15.67,2094741.0,12.6428,12.6671,12.6267,12.6509,2094741.0
2015-09-01 13:50:00,15.68,15.69,15.65,15.67,1686360.0,12.659,12.6671,12.6348,12.6509,1686360.0
2015-09-01 14:00:00,15.67,15.67,15.61,15.62,2813427.0,12.6509,12.6509,12.6025,12.6105,2813427.0
2015-09-01 14:10:00,15.62,15.62,15.58,15.58,2074056.0,12.6105,12.6105,12.5783,12.5783,2074056.0
2015-09-01 14:20:00,15.59,15.62,15.58,15.6,2540816.0,12.5863,12.6105,12.5783,12.5944,2540816.0
2015-09-01 14:30:00,15.59,15.7,15.58,15.7,2636354.0,12.5863,12.6751,12.5783,12.6751,2636354.0
2015-09-01 14:40:00,15.7,15.71,15.65,15.67,1966639.0,12.6751,12.6832,12.6348,12.6509,1966639.0
2015-09-01 14:50:00,15.68,15.71,15.66,15.68,1938016.0,12.659,12.6832,12.6428,12.659,1938016.0
2015-09-01 15:00:00,15.68,15.69,15.6,15.63,2661413.0,12.659,12.6671,12.5944,12.6186,2661413.0
2015-09-01 15:10:00,15.64,15.65,15.6,15.61,2494777.0,12.6267,12.6348,12.5944,12.6025,2494777.0
2015-09-01 15:20:00,15.61,15.65,15.55,15.57,3213079.0,12.6025,12.6348,12.554,12.5702,3213079.0
2015-09-01 15:30:00,15.56,15.58,15.54,15.55,3780601.0,12.5621,12.5783,12.546,12.554,3780601.0
2015-09-01 15:40:00,15.54,15.58,15.46,15.54,7644517.0,12.546,12.5783,12.4814,12.546,7644517.0
2015-09-01 15:50:00,15.55,15.64,15.54,15.59,9658521.0,12.554,12.6267,12.546,12.5863,9658521.0
2015-09-02 09:30:00,15.82,15.83,15.74,15.8,6548002.0,12.8123,12.8204,12.7475,12.7961,6548002.0
2015-09-02 09:40:00,15.8,15.83,15.75,15.82,3312272.0,12.7961,12.8204,12.7556,12.8123,3312272.0
2015-09-02 09:50:00,15.83,15.84,15.77,15.77,1957407.0,12.8204,12.8285,12.7718,12.7718,1957407.0
2015-09-02 10:00:00,15.77,15.79,15.73,15.77,2215549.0,12.7718,12.788,12.7394,12.7718,2215549.0
2015-09-02 10:10:00,15.77,15.77,15.67,15.68,1664145.0,12.7718,12.7718,12.6908,12.6989,1664145.0
2015-09-02 10:20:00,15.68,15.71,15.66,15.67,2063882.0,12.6989,12.7232,12.6827,12.6908,2063882.0
2015-09-02 10:30:00,15.66,15.7,15.62,15.65,1694705.0,12.6827,12.7151,12.6503,12.6746,1694705.0
2015-09-02 10:40:00,15.65,15.67,15.6,15.61,1386531.0,12.6746,12.6908,12.6341,12.6422,1386531.0
2015-09-02 10:50:00,15.61,15.63,15.57,15.62,2286865.0,12.6422,12.6584,12.6098,12.6503,2286865.0
2015-09-02 11:00:00,15.62,15.66,15.61,15.65,1151416.0,12.6503,12.6827,12.6422,12.6746,1151416.0
2015-09-02 11:10:00,15.65,15.69,15.62,15.68,1171548.0,12.6746,12.707,12.6503,12.6989,1171548.0
2015-09-02 11:20:00,15.68,15.71,15.66,15.7,1483300.0,12.6989,12.7232,12.6827,12.7151,1483300.0
2015-09-02 11:30:00,15.7,15.71,15.64,15.67,1399985.0,12.7151,12.7232,12.6665,12.6908,1399985.0
2015-09-02 11:40:00,15.67,15.71,15.66,15.67,962994.0,12.6908,12.7232,12.6827,12.6908,962994.0
2015-09-02 11:50:00,15.66,15.67,15.6,15.62,1066895.0,12.6827,12.6908,12.6341,12.6503,1066895.0
2015-09-02 12:00:00,15.62,15.63,15.58,15.6,1349015.0,12.6503,12.6584,12.6179,12.6341,1349015.0
2015-09-02 12:10:00,15.6,15.63,15.59,15.62,869148.0,12.6341,12.6584,12.626,12.6503,869148.0
2015-09-02 12:20:00,15.62,15.65,15.6,15.63,734192.0,12.6503,12.6746,12.6341,12.6584,734192.0
2015-09-02 12:30:00,15.64,15.66,15.62,15.66,461774.0,12.6665,12.6827,12.6503,12.6827,461774.0
2015-09-02 12:40:00,15.66,15.71,15.63,15.7,883341.0,12.6827,12.7232,12.6584,12.7151,883341.0
2015-09-02 12:50:00,15.7,15.73,15.67,15.73,1677415.0,12.7151,12.7394,12.6908,12.7394,1677415.0
2015-09-02 13:00:00,15.73,15.74,15.68,15.69,628493.0,12.7394,12.7475,12.6989,12.707,628493.0
2015-09-02 13:10:00,15.7,15.74,15.69,15.72,1299746.0,12.7151,12.7475,12.707,12.7313,1299746.0
2015-09-02 13:20:00,15.72,15.79,15.71,15.78,2397704.0,12.7313,12.788,12.7232,12.7799,2397704.0
2015-09-02 13:30:00,15.78,15.78,15.72,15.73,1044843.0,12.7799,12.7799,12.7313,12.7394,1044843.0
2015-09-02 13:40:00,15.73,15.76,15.72,15.76,949517.0,12.7394,12.7637,12.7313,12.7637,949517.0
2015-09-02 13:50:00,15.76,15.76,15.71,15.72,1093971.0,12.7637,12.7637,12.7232,12.7313,1093971.0
2015-09-02 14:00:00,15.73,15.77,15.71,15.74,1451664.0,12.7394,12.7718,12.7232,12.7475,1451664.0
2015-09-02 14:10:00,15.74,15.78,15.73,15.76,1133721.0,12.7475,12.7799,12.7394,12.7637,1133721.0
2015-09-02 14:20:00,15.76,15.78,15.74,15.75,893184.0,12.7637,12.7799,12.7475,12.7556,893184.0
2015-09-02 14:30:00,15.76,15.77,15.72,15.73,1449918.0,12.7637,12.7718,12.7313,12.7394,1449918.0
2015-09-02 14:40:00,15.73,15.73,15.66,15.67,1968822.0,12.7394,12.7394,12.6827,12.6908,1968822.0
2015-09-02 14:50:00,15.67,15.74,15.67,15.74,1069901.0,12.6908,12.7475,12.6908,12.7475,1069901.0
2015-09-02 15:00:00,15.74,15.76,15.72,15.74,1483963.0,12.7475,12.7637,12.7313,12.7475,1483963.0
2015-09-02 15:10:00,15.74,15.75,15.68,15.71,1399738.0,12.7475,12.7556,12.6989,12.7232,1399738.0
2015-09-02 15:20:00,15.71,15.74,15.68,15.74,1280469.0,12.7232,12.7475,12.6989,12.7475,1280469.0
2015-09-02 15:30:00,15.74,15.78,15.72,15.77,1572532.0,12.7475,12.7799,12.7313,12.7718,1572532.0
2015-09-02 15:40:00,15.76,15.8,15.75,15.77,1574472.0,12.7637,12.7961,12.7556,12.7718,1574472.0
2015-09-02 15:50:00,15.77,15.86,15.76,15.86,6939051.0,12.7718,12.8447,12.7637,12.8447,6939051.0
2015-09-03 09:30:00,15.97,15.98,15.87,15.95,4533401.0,12.9338,12.9419,12.8528,12.9176,4533401.0
2015-09-03 09:40:00,15.95,16.03,15.94,16.0,4538882.0,12.9176,12.9824,12.9095,12.9581,4538882.0
2015-09-03 09:50:00,15.99,16.05,15.99,16.05,2331135.0,12.95,12.9986,12.95,12.9986,2331135.0
2015-09-03 10:00:00,16.05,16.08,16.01,16.08,2283108.0,12.9986,13.0229,12.9662,13.0229,2283108.0
2015-09-03 10:10:00,16.08,16.1,16.06,16.09,2004028.0,13.0229,13.0391,13.0067,13.031,2004028.0
2015-09-03 10:20:00,16.09,16.14,16.07,16.13,1873371.0,13.031,13.0715,13.0148,13.0634,1873371.0
2015-09-03 10:30:00,16.14,16.14,16.1,16.11,2529934.0,13.0715,13.0715,13.0391,13.0472,2529934.0
2015-09-03 10:40:00,16.12,16.12,16.1,16.11,1063487.0,13.0553,13.0553,13.0391,13.0472,1063487.0
2015-09-03 10:50:00,16.12,16.18,16.11,16.17,2017593.0,13.0553,13.1039,13.0472,13.0958,2017593.0
2015-09-03 11:00:00,16.16,16.19,16.14,16.16,2279716.0,13.0877,13.112,13.0715,13.0877,2279716.0
2015-09-03 11:10:00,16.16,16.17,16.1,16.1,1593360.0,13.0877,13.0958,13.0391,13.0391,1593360.0
2015-09-03 11:20:00,16.11,16.12,16.08,16.09,1202823.0,13.0472,13.0553,13.0229,13.031,1202823.0
2015-09-03 11:30:00,16.09,16.1,16.03,16.04,1759944.0,13.031,13.0391,12.9824,12.9905,1759944.0
2015-09-03 11:40:00,16.04,16.07,16.0,16.01,2132209.0,12.9905,13.0148,12.9581,12.9662,2132209.0
2015-09-03 11:50:00,16.0,16.07,16.0,16.06,1259184.0,12.9581,13.0148,12.9581,13.0067,1259184.0
2015-09-03 12:00:00,16.05,16.1,16.05,16.09,1068368.0,12.9986,13.0391,12.9986,13.031,1068368.0
2015-09-03 12:10:00,16.1,16.1,16.05,16.1,1107995.0,13.0391,13.0391,12.9986,13.0391,1107995.0
2015-09-03 12:20:00,16.1,16.1,16.06,16.07,608000.0,13.0391,13.0391,13.0067,13.0148,608000.0
2015-09-03 12:30:00,16.07,16.08,16.0,16.0,725505.0,13.0148,13.0229,12.9581,12.9581,725505.0
2015-09-03 12:40:00,16.0,16.02,15.98,16.0,1279193.0,12.9581,12.9743,12.9419,12.9581,1279193.0
2015-09-03 12:50:00,16.01,16.02,15.96,15.97,954337.0,12.9662,12.9743,12.9257,12.9338,954337.0
2015-09-03 13:00:00,15.96,15.99,15.89,15.92,2274882.0,12.9257,12.95,12.869,12.8933,2274882.0
2015-09-03 13:10:00,15.92,15.96,15.9,15.95,1700295.0,12.8933,12.9257,12.8771,12.9176,1700295.0
2015-09-03 13:20:00,15.95,16.01,15.94,15.97,1313804.0,12.9176,12.9662,12.9095,12.9338,1313804.0
2015-09-03 13:30:00,15.97,15.98,15.93,15.93,1067627.0,12.9338,12.9419,12.9014,12.9014,1067627.0
2015-09-03 13:40:00,15.93,15.97,15.91,15.96,1244148.0,12.9014,12.9338,12.8852,12.9257,1244148.0
2015-09-03 13:50:00,15.95,15.96,15.89,15.9,1679048.0,12.9176,12.9257,12.869,12.8771,1679048.0
2015-09-03 14:00:00,15.89,15.93,15.87,15.89,1457602.0,12.869,12.9014,12.8528,12.869,1457602.0
2015-09-03 14:10:00,15.89,15.93,15.88,15.92,967420.0,12.869,12.9014,12.8609,12.8933,967420.0
2015-09-03 14:20:00,15.92,15.95,15.9,15.94,1002944.0,12.8933,12.9176,12.8771,12.9095,1002944.0
2015-09-03 14:30:00,15.94,15.97,15.92,15.97,1035119.0,12.9095,12.9338,12.8933,12.9338,1035119.0
2015-09-03 14:40:00,15.97,15.99,15.94,15.97,930406.0,12.9338,12.95,12.9095,12.9338,930406.0
2015-09-03 14:50:00,15.97,15.97,15.92,15.96,831057.0,12.9338,12.9338,12.8933,12.9257,831057.0
2015-09-03 15:00:00,15.95,15.98,15.91,15.92,1786603.0,12.9176,12.9419,12.8852,12.8933,1786603.0
2015-09-03 15:10:00,15.93,15.97,15.91,15.96,1780083.0,12.9014,12.9338,12.8852,12.9257,1780083.0
2015-09-03 15:20:00,15.96,15.98,15.94,15.96,2261798.0,12.9257,12.9419,12.9095,12.9257,2261798.0
2015-09-03 15:30:00,15.96,15.96,15.87,15.89,3487773.0,12.9257,12.9257,12.8528,12.869,3487773.0
2015-09-03 15:40:00,15.89,15.97,15.87,15.95,2915871.0,12.869,12.9338,12.8528,12.9176,2915871.0
2015-09-03 15:50:00,15.95,15.98,15.92,15.93,5104575.0,12.9176,12.9419,12.8933,12.9014,5104575.0
2015-09-04 09:30:00,15.79,15.82,15.7,15.79,7971970.0,12.788,12.8123,12.7151,12.788,7971970.0
2015-09-04 09:40:00,15.8,15.86,15.75,15.76,4117693.0,12.7961,12.8447,12.7556,12.7637,4117693.0
2015-09-04 09:50:00,15.76,15.76,15.64,15.67,4335173.0,12.7637,12.7637,12.6665,12.6908,4335173.0
2015-09-04 10:00:00,15.67,15.75,15.64,15.74,4125077.0,12.6908,12.7556,12.6665,12.7475,4125077.0
2015-09-04 10:10:00,15.74,15.75,15.7,15.71,3291902.0,12.7475,12.7556,12.7151,12.7232,3291902.0
2015-09-04 10:20:00,15.71,15.72,15.67,15.71,2581815.0,12.7232,12.7313,12.6908,12.7232,2581815.0
2015-09-04 10:30:00,15.71,15.74,15.67,15.71,2005316.0,12.7232,12.7475,12.6908,12.7232,2005316.0
2015-09-04 10:40:00,15.7,15.72,15.64,15.65,2507423.0,12.7151,12.7313,12.6665,12.6746,2507423.0
2015-09-04 10:50:00,15.64,15.65,15.6,15.62,2547905.0,12.6665,12.6746,12.6341,12.6503,2547905.0
2015-09-04 11:00:00,15.63,15.67,15.61,15.61,2046588.0,12.6584,12.6908,12.6422,12.6422,2046588.0
2015-09-04 11:10:00,15.62,15.63,15.6,15.61,1289449.0,12.6503,12.6584,12.6341,12.6422,1289449.0
2015-09-04 11:20:00,15.61,15.63,15.59,15.6,2023815.0,12.6422,12.6584,12.626,12.6341,2023815.0
2015-09-04 11:30:00,15.59,15.6,15.55,15.59,2169158.0,12.626,12.6341,12.5936,12.626,2169158.0
2015-09-04 11:40:00,15.59,15.61,15.58,15.61,1379849.0,12.626,12.6422,12.6179,12.6422,1379849.0
2015-09-04 11:50:00,15.61,15.62,15.56,15.57,1295770.0,12.6422,12.6503,12.6017,12.6098,1295770.0
2015-09-04 12:00:00,15.57,15.58,15.53,15.57,1594281.0,12.6098,12.6179,12.5774,12.6098,1594281.0
2015-09-04 12:10:00,15.58,15.63,15.55,15.59,2294354.0,12.6179,12.6584,12.5936,12.626,2294354.0
2015-09-04 12:20:00,15.59,15.59,15.53,15.54,1404160.0,12.626,12.626,12.5774,12.5855,1404160.0
2015-09-04 12:30:00,15.53,15.59,15.52,15.58,1022804.0,12.5774,12.626,12.5693,12.6179,1022804.0
2015-09-04 12:40:00,15.58,15.58,15.53,15.55,1239679.0,12.6179,12.6179,12.5774,12.5936,1239679.0
2015-09-04 12:50:00,15.55,15.56,15.53,15.53,1366492.0,12.5936,12.6017,12.5774,12.5774,1366492.0
2015-09-04 13:00:00,15.54,15.54,15.5,15.52,2378964.0,12.5855,12.5855,12.5531,12.5693,2378964.0
2015-09-04 13:10:00,15.51,15.53,15.5,15.51,1591033.0,12.5612,12.5774,12.5531,12.5612,1591033.0
2015-09-04 13:20:00,15.51,15.55,15.5,15.55,1688818.0,12.5612,12.5936,12.5531,12.5936,1688818.0
2015-09-04 13:30:00,15.55,15.58,15.52,15.57,1737033.0,12.5936,12.6179,12.5693,12.6098,1737033.0
2015-09-04 13:40:00,15.56,15.6,15.55,15.58,1345080.0,12.6017,12.6341,12.5936,12.6179,1345080.0
2015-09-04 13:50:00,15.58,15.6,15.57,15.58,1062630.0,12.6179,12.6341,12.6098,12.6179,1062630.0
2015-09-04 14:00:00,15.59,15.59,15.55,15.57,1060941.0,12.626,12.626,12.5936,12.6098,1060941.0
2015-09-04 14:10:00,15.56,15.59,15.54,15.56,1017350.0,12.6017,12.626,12.5855,12.6017,1017350.0
2015-09-04 14:20:00,15.56,15.57,15.53,15.55,2342150.0,12.6017,12.6098,12.5774,12.5936,2342150.0
2015-09-04 14:30:00,15.55,15.57,15.55,15.56,1193889.0,12.5936,12.6098,12.5936,12.6017,1193889.0
2015-09-04 14:40:00,15.56,15.62,15.55,15.61,2102097.0,12.6017,12.6503,12.5936,12.6422,2102097.0
2015-09-04 14:50:00,15.61,15.65,15.6,15.65,2512035.0,12.6422,12.6746,12.6341,12.6746,2512035.0
2015-09-04 15:00:00,15.65,15.67,15.63,15.66,2565541.0,12.6746,12.6908,12.6584,12.6827,2565541.0
2015-09-04 15:10:00,15.66,15.67,15.62,15.65,1820224.0,12.6827,12.6908,12.6503,12.6746,1820224.0
2015-09-04 15:20:00,15.65,15.68,15.64,15.67,2292139.0,12.6746,12.6989,12.6665,12.6908,2292139.0
2015-09-04 15:30:00,15.68,15.71,15.65,15.67,4158494.0,12.6989,12.7232,12.6746,12.6908,4158494.0
2015-09-04 15:40:00,15.66,15.72,15.65,15.71,4774152.0,12.6827,12.7313,12.6746,12.7232,4774152.0
2015-09-04 15:50:00,15.7,15.71,15.64,15.64,7596624.0,12.7151,12.7232,12.6665,12.6665,7596624.0
2015-09-08 09:30:00,15.96,16.0,15.94,15.97,6302241.0,12.9257,12.9581,12.9095,12.9338,6302241.0
2015-09-08 09:40:00,15.97,15.99,15.94,15.98,3422783.0,12.9338,12.95,12.9095,12.9419,3422783.0
2015-09-08 09:50:00,15.98,15.99,15.9,15.93,2910691.0,12.9419,12.95,12.8771,12.9014,2910691.0
2015-09-08 10:00:00,15.94,15.97,15.93,15.94,2434845.0,12.9095,12.9338,12.9014,12.9095,2434845.0
2015-09-08 10:10:00,15.94,15.97,15.92,15.97,1500799.0,12.9095,12.9338,12.8933,12.9338,1500799.0
2015-09-08 10:20:00,15.97,15.99,15.94,15.98,1433823.0,12.9338,12.95,12.9095,12.9419,1433823.0
2015-09-08 10:30:00,15.98,16.0,15.96,15.96,2293283.0,12.9419,12.9581,12.9257,12.9257,2293283.0
2015-09-08 10:40:00,15.97,15.97,15.91,15.93,1235324.0,12.9338,12.9338,12.8852,12.9014,1235324.0
2015-09-08 10:50:00,15.93,15.96,15.92,15.95,1829127.0,12.9014,12.9257,12.8933,12.9176,1829127.0
2015-09-08 11:00:00,15.94,15.95,15.93,15.95,927587.0,12.9095,12.9176,12.9014,12.9176,927587.0
2015-09-08 11:10:00,15.95,15.97,15.94,15.97,1796649.0,12.9176,12.9338,12.9095,12.9338,1796649.0
2015-09-08 11:20:00,15.97,15.97,15.95,15.96,872971.0,12.9338,12.9338,12.9176,12.9257,872971.0
2015-09-08 11:30:00,15.96,15.96,15.93,15.94,1002350.0,12.9257,12.9257,12.9014,12.9095,1002350.0
2015-09-08 11:40:00,15.93,15.98,15.93,15.98,2577790.0,12.9014,12.9419,12.9014,12.9419,2577790.0
2015-09-08 11:50:00,15.98,15.98,15.93,15.95,1258355.0,12.9419,12.9419,12.9014,12.9176,1258355.0
2015-09-08 12:00:00,15.95,15.99,15.94,15.98,1047017.0,12.9176,12.95,12.9095,12.9419,1047017.0
2015-09-08 12:10:00,15.98,16.02,15.97,16.01,2134199.0,12.9419,12.9743,12.9338,12.9662,2134199.0
2015-09-08 12:20:00,16.02,16.03,16.01,16.02,871444.0,12.9743,12.9824,12.9662,12.9743,871444.0
2015-09-08 12:30:00,16.02,16.03,16.0,16.02,1013867.0,12.9743,12.9824,12.9581,12.9743,1013867.0
2015-09-08 12:40:00,16.02,16.02,16.0,16.02,531837.0,12.9743,12.9743,12.9581,12.9743,531837.0
2015-09-08 12:50:00,16.02,16.02,15.98,15.99,955492.0,12.9743,12.9743,12.9419,12.95,955492.0
2015-09-08 13:00:00,15.99,16.0,15.97,15.99,778938.0,12.95,12.9581,12.9338,12.95,778938.0
2015-09-08 13:10:00,15.99,16.0,15.98,15.98,651239.0,12.95,12.9581,12.9419,12.9419,651239.0
2015-09-08 13:20:00,15.99,16.0,15.97,16.0,980150.0,12.95,12.9581,12.9338,12.9581,980150.0
2015-09-08 13:30:00,16.0,16.01,15.98,16.01,677130.0,12.9581,12.9662,12.9419,12.9662,677130.0
2015-09-08 13:40:00,16.01,16.02,15.99,16.0,1043023.0,12.9662,12.9743,12.95,12.9581,1043023.0
2015-09-08 13:50:00,16.0,16.03,15.99,16.02,1130474.0,12.9581,12.9824,12.95,12.9743,1130474.0
2015-09-08 14:00:00,16.02,16.04,16.01,16.03,1076505.0,12.9743,12.9905,12.9662,12.9824,1076505.0
2015-09-08 14:10:00,16.03,16.03,16.0,16.02,725474.0,12.9824,12.9824,12.9581,12.9743,725474.0
2015-09-08 14:20:00,16.02,16.04,16.01,16.04,867379.0,12.9743,12.9905,12.9662,12.9905,867379.0
2015-09-08 14:30:00,16.04,16.06,16.03,16.05,1781829.0,12.9905,13.0067,12.9824,12.9986,1781829.0
2015-09-08 14:40:00,16.05,16.07,16.04,16.07,1314833.0,12.9986,13.0148,12.9905,13.0148,1314833.0
2015-09-08 14:50:00,16.07,16.07,16.05,16.07,1063041.0,13.0148,13.0148,12.9986,13.0148,1063041.0
2015-09-08 15:00:00,16.07,16.09,16.06,16.07,1127174.0,13.0148,13.031,13.0067,13.0148,1127174.0
2015-09-08 15:10:00,16.08,16.08,16.07,16.08,888172.0,13.0229,13.0229,13.0148,13.0229,888172.0
2015-09-08 15:20:00,16.07,16.1,16.06,16.1,2299199.0,13.0148,13.0391,13.0067,13.0391,2299199.0
2015-09-08 15:30:00,16.1,16.15,16.09,16.14,2125275.0,13.0391,13.0796,13.031,13.0715,2125275.0
2015-09-08 15:40:00,16.14,16.14,16.11,16.13,2333173.0,13.0715,13.0715,13.0472,13.0634,2333173.0
2015-09-08 15:50:00,16.13,16.16,16.11,16.15,5365498.0,13.0634,13.0877,13.0472,13.0796,5365498.0
2015-09-09 09:30:00,16.37,16.46,16.31,16.45,5431553.0,13.2577,13.3306,13.2091,13.3225,5431553.0
2015-09-09 09:40:00,16.45,16.45,16.36,16.39,2974980.0,13.3225,13.3225,13.2496,13.2739,2974980.0
2015-09-09 09:50:00,16.39,16.43,16.39,16.4,1779452.0,13.2739,13.3063,13.2739,13.282,1779452.0
2015-09-09 10:00:00,16.41,16.42,16.33,16.34,2098508.0,13.2901,13.2982,13.2253,13.2334,2098508.0
2015-09-09 10:10:00,16.34,16.35,16.32,16.32,1941637.0,13.2334,13.2415,13.2172,13.2172,1941637.0
2015-09-09 10:20:00,16.32,16.34,16.3,16.3,1210410.0,13.2172,13.2334,13.201,13.201,1210410.0
2015-09-09 10:30:00,16.3,16.32,16.21,16.23,1805605.0,13.201,13.2172,13.1282,13.1444,1805605.0
2015-09-09 10:40:00,16.23,16.27,16.22,16.27,1341217.0,13.1444,13.1768,13.1363,13.1768,1341217.0
2015-09-09 10:50:00,16.27,16.27,16.21,16.24,1243289.0,13.1768,13.1768,13.1282,13.1525,1243289.0
2015-09-09 11:00:00,16.24,16.26,16.23,16.25,741580.0,13.1525,13.1687,13.1444,13.1606,741580.0
2015-09-09 11:10:00,16.25,16.28,16.24,16.24,738240.0,13.1606,13.1849,13.1525,13.1525,738240.0
2015-09-09 11:20:00,16.25,16.25,16.2,16.21,917383.0,13.1606,13.1606,13.1201,13.1282,917383.0
2015-09-09 11:30:00,16.22,16.25,16.2,16.21,886896.0,13.1363,13.1606,13.1201,13.1282,886896.0
2015-09-09 11:40:00,16.2,16.23,16.18,16.22,859064.0,13.1201,13.1444,13.1039,13.1363,859064.0
2015-09-09 11:50:00,16.23,16.23,16.2,16.23,468986.0,13.1444,13.1444,13.1201,13.1444,468986.0
2015-09-09 12:00:00,16.22,16.24,16.2,16.23,749995.0,13.1363,13.1525,13.1201,13.1444,749995.0
2015-09-09 12:10:00,16.24,16.26,16.23,16.26,611154.0,13.1525,13.1687,13.1444,13.1687,611154.0
2015-09-09 12:20:00,16.26,16.27,16.22,16.25,935928.0,13.1687,13.1768,13.1363,13.1606,935928.0
2015-09-09 12:30:00,16.25,16.28,16.22,16.24,877778.0,13.1606,13.1849,13.1363,13.1525,877778.0
2015-09-09 12:40:00,16.24,16.24,16.2,16.21,743851.0,13.1525,13.1525,13.1201,13.1282,743851.0
2015-09-09 12:50:00,16.21,16.21,16.18,16.19,618454.0,13.1282,13.1282,13.1039,13.112,618454.0
2015-09-09 13:00:00,16.19,16.2,16.18,16.19,673833.0,13.112,13.1201,13.1039,13.112,673833.0
2015-09-09 13:10:00,16.19,16.22,16.18,16.2,715743.0,13.112,13.1363,13.1039,13.1201,715743.0
2015-09-09 13:20:00,16.2,16.21,16.12,16.14,1205228.0,13.1201,13.1282,13.0553,13.0715,1205228.0
2015-09-09 13:30:00,16.14,16.14,16.1,16.11,1128580.0,13.0715,13.0715,13.0391,13.0472,1128580.0
2015-09-09 13:40:00,16.1,16.12,16.08,16.11,781395.0,13.0391,13.0553,13.0229,13.0472,781395.0
2015-09-09 13:50:00,16.11,16.11,16.05,16.05,1383498.0,13.0472,13.0472,12.9986,12.9986,1383498.0
2015-09-09 14:00:00,16.06,16.08,16.04,16.07,867664.0,13.0067,13.0229,12.9905,13.0148,867664.0
2015-09-09 14:10:00,16.07,16.1,16.06,16.09,853331.0,13.0148,13.0391,13.0067,13.031,853331.0
2015-09-09 14:20:00,16.09,16.09,16.03,16.06,782343.0,13.031,13.031,12.9824,13.0067,782343.0
2015-09-09 14:30:00,16.06,16.06,16.03,16.04,1100648.0,13.0067,13.0067,12.9824,12.9905,1100648.0
2015-09-09 14:40:00,16.05,16.06,16.01,16.06,1107656.0,12.9986,13.0067,12.9662,13.0067,1107656.0
2015-09-09 14:50:00,16.06,16.09,16.05,16.05,1010719.0,13.0067,13.031,12.9986,12.9986,1010719.0
2015-09-09 15:00:00,16.05,16.1,16.02,16.08,1104856.0,12.9986,13.0391,12.9743,13.0229,1104856.0
2015-09-09 15:10:00,16.09,16.1,16.03,16.07,1470782.0,13.031,13.0391,12.9824,13.0148,1470782.0
2015-09-09 15:20:00,16.07,16.09,16.0,16.02,1725551.0,13.0148,13.031,12.9581,12.9743,1725551.0
2015-09-09 15:30:00,16.02,16.02,15.93,15.96,2771570.0,12.9743,12.9743,12.9014,12.9257,2771570.0
2015-09-09 15:40:00,15.96,15.96,15.87,15.91,4372246.0,12.9257,12.9257,12.8528,12.8852,4372246.0
2015-09-09 15:50:00,15.92,15.94,15.83,15.9,6765411.0,12.8933,12.9095,12.8204,12.8771,6765411.0
2015-09-10 09:30:00,15.87,15.92,15.81,15.9,5959644.0,12.8528,12.8933,12.8042,12.8771,5959644.0
2015-09-10 09:40:00,15.9,16.0,15.89,15.92,2816569.0,12.8771,12.9581,12.869,12.8933,2816569.0
2015-09-10 09:50:00,15.92,15.93,15.84,15.84,2237170.0,12.8933,12.9014,12.8285,12.8285,2237170.0
2015-09-10 10:00:00,15.85,15.92,15.84,15.91,1836875.0,12.8366,12.8933,12.8285,12.8852,1836875.0
2015-09-10 10:10:00,15.91,15.94,15.88,15.94,2106545.0,12.8852,12.9095,12.8609,12.9095,2106545.0
2015-09-10 10:20:00,15.93,15.95,15.88,15.91,1381172.0,12.9014,12.9176,12.8609,12.8852,1381172.0
2015-09-10 10:30:00,15.91,16.05,15.9,16.05,2816946.0,12.8852,12.9986,12.8771,12.9986,2816946.0
2015-09-10 10:40:00,16.05,16.06,16.01,16.03,1563176.0,12.9986,13.0067,12.9662,12.9824,1563176.0
2015-09-10 10:50:00,16.03,16.07,16.02,16.03,1722368.0,12.9824,13.0148,12.9743,12.9824,1722368.0
2015-09-10 11:00:00,16.03,16.04,15.96,15.97,1585493.0,12.9824,12.9905,12.9257,12.9338,1585493.0
2015-09-10 11:10:00,15.97,15.98,15.91,15.92,1071755.0,12.9338,12.9419,12.8852,12.8933,1071755.0
2015-09-10 11:20:00,15.92,15.95,15.9,15.95,1110418.0,12.8933,12.9176,12.8771,12.9176,1110418.0
2015-09-10 11:30:00,15.95,16.01,15.94,15.99,1579106.0,12.9176,12.9662,12.9095,12.95,1579106.0
2015-09-10 11:40:00,16.0,16.01,15.95,15.95,1161031.0,12.9581,12.9662,12.9176,12.9176,1161031.0
2015-09-10 11:50:00,15.95,15.99,15.93,15.98,1160852.0,12.9176,12.95,12.9014,12.9419,1160852.0
2015-09-10 12:00:00,15.98,16.03,15.96,16.03,801166.0,12.9419,12.9824,12.9257,12.9824,801166.0
2015-09-10 12:10:00,16.03,16.03,15.94,15.94,1493562.0,12.9824,12.9824,12.9095,12.9095,1493562.0
2015-09-10 12:20:00,15.94,15.98,15.93,15.95,894082.0,12.9095,12.9419,12.9014,12.9176,894082.0
2015-09-10 12:30:00,15.95,15.99,15.92,15.98,577171.0,12.9176,12.95,12.8933,12.9419,577171.0
2015-09-10 12:40:00,15.98,16.0,15.96,16.0,1060138.0,12.9419,12.9581,12.9257,12.9581,1060138.0
2015-09-10 12:50:00,16.0,16.01,15.96,15.99,698825.0,12.9581,12.9662,12.9257,12.95,698825.0
2015-09-10 13:00:00,15.99,16.0,15.95,15.99,1204169.0,12.95,12.9581,12.9176,12.95,1204169.0
2015-09-10 13:10:00,15.99,16.02,15.98,16.01,960088.0,12.95,12.9743,12.9419,12.9662,960088.0
2015-09-10 13:20:00,16.02,16.08,15.99,16.07,1354230.0,12.9743,13.0229,12.95,13.0148,1354230.0
2015-09-10 13:30:00,16.07,16.11,16.06,16.1,1746379.0,13.0148,13.0472,13.0067,13.0391,1746379.0
2015-09-10 13:40:00,16.09,16.1,16.05,16.07,858092.0,13.031,13.0391,12.9986,13.0148,858092.0
2015-09-10 13:50:00,16.08,16.08,16.05,16.08,830100.0,13.0229,13.0229,12.9986,13.0229,830100.0
2015-09-10 14:00:00,16.08,16.1,16.06,16.1,1008037.0,13.0229,13.0391,13.0067,13.0391,1008037.0
2015-09-10 14:10:00,16.1,16.11,16.05,16.06,898592.0,13.0391,13.0472,12.9986,13.0067,898592.0
2015-09-10 14:20:00,16.06,16.08,16.04,16.07,845085.0,13.0067,13.0229,12.9905,13.0148,845085.0
2015-09-10 14:30:00,16.07,16.09,16.06,16.07,648693.0,13.0148,13.031,13.0067,13.0148,648693.0
2015-09-10 14:40:00,16.07,16.1,16.06,16.07,858531.0,13.0148,13.0391,13.0067,13.0148,858531.0
2015-09-10 14:50:00,16.06,16.1,16.04,16.06,2130682.0,13.0067,13.0391,12.9905,13.0067,2130682.0
2015-09-10 15:00:00,16.05,16.07,16.03,16.05,1255388.0,12.9986,13.0148,12.9824,12.9986,1255388.0
2015-09-10 15:10:00,16.05,16.1,16.04,16.05,996721.0,12.9986,13.0391,12.9905,12.9986,996721.0
2015-09-10 15:20:00,16.04,16.06,16.0,16.01,1765276.0,12.9905,13.0067,12.9581,12.9662,1765276.0
2015-09-10 15:30:00,16.02,16.02,15.97,16.0,2005284.0,12.9743,12.9743,12.9338,12.9581,2005284.0
2015-09-10 15:40:00,16.0,16.01,15.95,16.01,2064836.0,12.9581,12.9662,12.9176,12.9662,2064836.0
2015-09-10 15:50:00,16.01,16.06,15.98,16.04,3949270.0,12.9662,13.0067,12.9419,12.9905,3949270.0
2015-09-11 09:30:00,15.99,16.03,15.94,16.02,2876177.0,12.95,12.9824,12.9095,12.9743,2876177.0
2015-09-11 09:40:00,16.02,16.06,15.99,16.0,2754797.0,12.9743,13.0067,12.95,12.9581,2754797.0
2015-09-11 09:50:00,16.01,16.01,15.95,15.96,1390333.0,12.9662,12.9662,12.9176,12.9257,1390333.0
2015-09-11 10:00:00,15.96,15.97,15.91,15.94,1492385.0,12.9257,12.9338,12.8852,12.9095,1492385.0
2015-09-11 10:10:00,15.94,15.96,15.92,15.96,1303645.0,12.9095,12.9257,12.8933,12.9257,1303645.0
2015-09-11 10:20:00,15.96,15.96,15.92,15.93,957308.0,12.9257,12.9257,12.8933,12.9014,957308.0
2015-09-11 10:30:00,15.93,15.94,15.91,15.93,1578082.0,12.9014,12.9095,12.8852,12.9014,1578082.0
2015-09-11 10:40:00,15.94,15.97,15.92,15.94,1296628.0,12.9095,12.9338,12.8933,12.9095,1296628.0
2015-09-11 10:50:00,15.94,15.94,15.9,15.92,1038916.0,12.9095,12.9095,12.8771,12.8933,1038916.0
2015-09-11 11:00:00,15.92,15.96,15.91,15.96,985092.0,12.8933,12.9257,12.8852,12.9257,985092.0
2015-09-11 11:10:00,15.95,15.97,15.93,15.95,950284.0,12.9176,12.9338,12.9014,12.9176,950284.0
2015-09-11 11:20:00,15.94,15.96,15.93,15.96,1126921.0,12.9095,12.9257,12.9014,12.9257,1126921.0
2015-09-11 11:30:00,15.96,15.97,15.93,15.97,959019.0,12.9257,12.9338,12.9014,12.9338,959019.0
2015-09-11 11:40:00,15.97,15.97,15.93,15.96,785776.0,12.9338,12.9338,12.9014,12.9257,785776.0
2015-09-11 11:50:00,15.96,16.0,15.95,15.99,1332598.0,12.9257,12.9581,12.9176,12.95,1332598.0
2015-09-11 12:00:00,15.99,16.03,15.98,16.0,1313699.0,12.95,12.9824,12.9419,12.9581,1313699.0
2015-09-11 12:10:00,16.0,16.05,16.0,16.02,1142582.0,12.9581,12.9986,12.9581,12.9743,1142582.0
2015-09-11 12:20:00,16.02,16.03,16.01,16.02,663751.0,12.9743,12.9824,12.9662,12.9743,663751.0
2015-09-11 12:30:00,16.02,16.03,15.98,15.98,702052.0,12.9743,12.9824,12.9419,12.9419,702052.0
2015-09-11 12:40:00,15.99,16.03,15.98,16.03,681935.0,12.95,12.9824,12.9419,12.9824,681935.0
2015-09-11 12:50:00,16.03,16.03,15.99,16.0,592305.0,12.9824,12.9824,12.95,12.9581,592305.0
2015-09-11 13:00:00,16.0,16.01,15.97,15.97,504063.0,12.9581,12.9662,12.9338,12.9338,504063.0
2015-09-11 13:10:00,15.97,15.99,15.95,15.96,426472.0,12.9338,12.95,12.9176,12.9257,426472.0
2015-09-11 13:20:00,15.96,15.96,15.92,15.92,1232396.0,12.9257,12.9257,12.8933,12.8933,1232396.0
2015-09-11 13:30:00,15.92,15.94,15.91,15.94,983885.0,12.8933,12.9095,12.8852,12.9095,983885.0
2015-09-11 13:40:00,15.93,15.94,15.92,15.93,708518.0,12.9014,12.9095,12.8933,12.9014,708518.0
2015-09-11 13:50:00,15.93,15.96,15.92,15.95,860553.0,12.9014,12.9257,12.8933,12.9176,860553.0
2015-09-11 14:00:00,15.95,15.95,15.92,15.95,547901.0,12.9176,12.9176,12.8933,12.9176,547901.0
2015-09-11 14:10:00,15.95,15.96,15.94,15.96,338603.0,12.9176,12.9257,12.9095,12.9257,338603.0
2015-09-11 14:20:00,15.96,15.98,15.94,15.95,636809.0,12.9257,12.9419,12.9095,12.9176,636809.0
2015-09-11 14:30:00,15.95,15.99,15.95,15.97,770386.0,12.9176,12.95,12.9176,12.9338,770386.0
2015-09-11 14:40:00,15.97,15.98,15.95,15.98,545083.0,12.9338,12.9419,12.9176,12.9419,545083.0
2015-09-11 14:50:00,15.98,15.99,15.96,15.98,697290.0,12.9419,12.95,12.9257,12.9419,697290.0
2015-09-11 15:00:00,15.97,16.01,15.97,15.98,991718.0,12.9338,12.9662,12.9338,12.9419,991718.0
2015-09-11 15:10:00,15.98,16.0,15.97,15.98,1628465.0,12.9419,12.9581,12.9338,12.9419,1628465.0
2015-09-11 15:20:00,15.98,15.98,15.95,15.97,1115772.0,12.9419,12.9419,12.9176,12.9338,1115772.0
2015-09-11 15:30:00,15.96,15.97,15.94,15.97,1100424.0,12.9257,12.9338,12.9095,12.9338,1100424.0
2015-09-11 15:40:00,15.97,15.97,15.94,15.97,1609453.0,12.9338,12.9338,12.9095,12.9338,1609453.0
2015-09-11 15:50:00,15.96,16.04,15.96,16.02,4966351.0,12.9257,12.9905,12.9257,12.9743,4966351.0
2015-09-14 09:30:00,15.97,16.01,15.91,15.94,2652431.0,12.9338,12.9662,12.8852,12.9095,2652431.0
2015-09-14 09:40:00,15.95,15.97,15.9,15.91,1518115.0,12.9176,12.9338,12.8771,12.8852,1518115.0
2015-09-14 09:50:00,15.91,15.94,15.9,15.92,857819.0,12.8852,12.9095,12.8771,12.8933,857819.0
2015-09-14 10:00:00,15.93,15.99,15.92,15.99,964208.0,12.9014,12.95,12.8933,12.95,964208.0
2015-09-14 10:10:00,15.99,16.02,15.96,16.01,1542919.0,12.95,12.9743,12.9257,12.9662,1542919.0
2015-09-14 10:20:00,16.0,16.01,15.95,15.96,1455736.0,12.9581,12.9662,12.9176,12.9257,1455736.0
2015-09-14 10:30:00,15.96,16.04,15.96,16.04,1127904.0,12.9257,12.9905,12.9257,12.9905,1127904.0
2015-09-14 10:40:00,16.03,16.07,16.02,16.06,1490049.0,12.9824,13.0148,12.9743,13.0067,1490049.0
2015-09-14 10:50:00,16.06,16.06,16.01,16.03,1220403.0,13.0067,13.0067,12.9662,12.9824,1220403.0
2015-09-14 11:00:00,16.03,16.07,16.03,16.04,1105831.0,12.9824,13.0148,12.9824,12.9905,1105831.0
2015-09-14 11:10:00,16.05,16.05,16.0,16.03,1003986.0,12.9986,12.9986,12.9581,12.9824,1003986.0
2015-09-14 11:20:00,16.03,16.04,16.0,16.02,1047189.0,12.9824,12.9905,12.9581,12.9743,1047189.0
2015-09-14 11:30:00,16.02,16.02,15.98,15.99,841905.0,12.9743,12.9743,12.9419,12.95,841905.0
2015-09-14 11:40:00,15.99,15.99,15.95,15.97,927396.0,12.95,12.95,12.9176,12.9338,927396.0
2015-09-14 11:50:00,15.96,16.0,15.95,16.0,895409.0,12.9257,12.9581,12.9176,12.9581,895409.0
2015-09-14 12:00:00,15.99,16.0,15.97,15.98,870927.0,12.95,12.9581,12.9338,12.9419,870927.0
2015-09-14 12:10:00,15.98,15.98,15.93,15.94,1600094.0,12.9419,12.9419,12.9014,12.9095,1600094.0
2015-09-14 12:20:00,15.93,15.99,15.93,15.98,2153672.0,12.9014,12.95,12.9014,12.9419,2153672.0
2015-09-14 12:30:00,15.98,16.02,15.96,16.01,1148919.0,12.9419,12.9743,12.9257,12.9662,1148919.0
2015-09-14 12:40:00,16.01,16.02,16.0,16.0,735121.0,12.9662,12.9743,12.9581,12.9581,735121.0
2015-09-14 12:50:00,16.0,16.02,15.99,15.99,450367.0,12.9581,12.9743,12.95,12.95,450367.0
2015-09-14 13:00:00,15.99,16.0,15.96,15.96,733659.0,12.95,12.9581,12.9257,12.9257,733659.0
2015-09-14 13:10:00,15.97,16.0,15.96,15.99,780241.0,12.9338,12.9581,12.9257,12.95,780241.0
2015-09-14 13:20:00,15.98,15.99,15.96,15.96,245677.0,12.9419,12.95,12.9257,12.9257,245677.0
2015-09-14 13:30:00,15.96,15.98,15.95,15.98,840242.0,12.9257,12.9419,12.9176,12.9419,840242.0
2015-09-14 13:40:00,15.98,16.02,15.97,16.01,942324.0,12.9419,12.9743,12.9338,12.9662,942324.0
2015-09-14 13:50:00,16.01,16.02,15.99,16.01,650825.0,12.9662,12.9743,12.95,12.9662,650825.0
2015-09-14 14:00:00,16.02,16.02,15.98,15.99,660005.0,12.9743,12.9743,12.9419,12.95,660005.0
2015-09-14 14:10:00,15.99,15.99,15.96,15.98,523263.0,12.95,12.95,12.9257,12.9419,523263.0
2015-09-14 14:20:00,15.98,15.99,15.96,15.98,716011.0,12.9419,12.95,12.9257,12.9419,716011.0
2015-09-14 14:30:00,15.98,15.99,15.97,15.98,248226.0,12.9419,12.95,12.9338,12.9419,248226.0
2015-09-14 14:40:00,15.97,15.99,15.96,15.97,633595.0,12.9338,12.95,12.9257,12.9338,633595.0
2015-09-14 14:50:00,15.96,16.0,15.96,15.97,494124.0,12.9257,12.9581,12.9257,12.9338,494124.0
2015-09-14 15:00:00,15.97,15.98,15.95,15.95,621701.0,12.9338,12.9419,12.9176,12.9176,621701.0
2015-09-14 15:10:00,15.95,15.98,15.95,15.96,972645.0,12.9176,12.9419,12.9176,12.9257,972645.0
2015-09-14 15:20:00,15.96,15.98,15.94,15.96,878673.0,12.9257,12.9419,12.9095,12.9257,878673.0
2015-09-14 15:30:00,15.96,15.97,15.93,15.94,861055.0,12.9257,12.9338,12.9014,12.9095,861055.0
2015-09-14 15:40:00,15.93,15.96,15.92,15.95,1265259.0,12.9014,12.9257,12.8933,12.9176,1265259.0
2015-09-14 15:50:00,15.94,15.98,15.93,15.97,3322057.0,12.9095,12.9419,12.9014,12.9338,3322057.0
2015-09-15 09:30:00,16.04,16.11,16.03,16.05,3128421.0,12.9905,13.0472,12.9824,12.9986,3128421.0
2015-09-15 09:40:00,16.04,16.05,16.01,16.04,844718.0,12.9905,12.9986,12.9662,12.9905,844718.0
2015-09-15 09:50:00,16.04,16.18,16.04,16.17,3554044.0,12.9905,13.1039,12.9905,13.0958,3554044.0
2015-09-15 10:00:00,16.18,16.18,16.13,16.13,1776749.0,13.1039,13.1039,13.0634,13.0634,1776749.0
2015-09-15 10:10:00,16.14,16.17,16.13,16.16,1141271.0,13.0715,13.0958,13.0634,13.0877,1141271.0
2015-09-15 10:20:00,16.16,16.22,16.15,16.19,2804108.0,13.0877,13.1363,13.0796,13.112,2804108.0
2015-09-15 10:30:00,16.19,16.24,16.18,16.19,2144367.0,13.112,13.1525,13.1039,13.112,2144367.0
2015-09-15 10:40:00,16.19,16.25,16.18,16.22,1766865.0,13.112,13.1606,13.1039,13.1363,1766865.0
2015-09-15 10:50:00,16.22,16.24,16.21,16.23,1529092.0,13.1363,13.1525,13.1282,13.1444,1529092.0
2015-09-15 11:00:00,16.23,16.24,16.19,16.2,1189005.0,13.1444,13.1525,13.112,13.1201,1189005.0
2015-09-15 11:10:00,16.19,16.22,16.18,16.2,971202.0,13.112,13.1363,13.1039,13.1201,971202.0
2015-09-15 11:20:00,16.19,16.21,16.18,16.2,735748.0,13.112,13.1282,13.1039,13.1201,735748.0
2015-09-15 11:30:00,16.2,16.21,16.16,16.16,1019542.0,13.1201,13.1282,13.0877,13.0877,1019542.0
2015-09-15 11:40:00,16.16,16.2,16.16,16.2,460646.0,13.0877,13.1201,13.0877,13.1201,460646.0
2015-09-15 11:50:00,16.2,16.2,16.18,16.2,455327.0,13.1201,13.1201,13.1039,13.1201,455327.0
2015-09-15 12:00:00,16.2,16.21,16.18,16.2,669502.0,13.1201,13.1282,13.1039,13.1201,669502.0
2015-09-15 12:10:00,16.2,16.22,16.19,16.19,750084.0,13.1201,13.1363,13.112,13.112,750084.0
2015-09-15 12:20:00,16.19,16.21,16.18,16.19,587037.0,13.112,13.1282,13.1039,13.112,587037.0
2015-09-15 12:30:00,16.19,16.21,16.18,16.21,755571.0,13.112,13.1282,13.1039,13.1282,755571.0
2015-09-15 12:40:00,16.21,16.22,16.18,16.2,741701.0,13.1282,13.1363,13.1039,13.1201,741701.0
2015-09-15 12:50:00,16.2,16.22,16.19,16.21,1011786.0,13.1201,13.1363,13.112,13.1282,1011786.0
2015-09-15 13:00:00,16.21,16.22,16.2,16.21,436202.0,13.1282,13.1363,13.1201,13.1282,436202.0
2015-09-15 13:10:00,16.21,16.24,16.2,16.23,1177695.0,13.1282,13.1525,13.1201,13.1444,1177695.0
2015-09-15 13:20:00,16.23,16.28,16.22,16.27,1428829.0,13.1444,13.1849,13.1363,13.1768,1428829.0
2015-09-15 13:30:00,16.27,16.29,16.26,16.27,1407882.0,13.1768,13.193,13.1687,13.1768,1407882.0
2015-09-15 13:40:00,16.27,16.3,16.27,16.28,980574.0,13.1768,13.201,13.1768,13.1849,980574.0
2015-09-15 13:50:00,16.28,16.29,16.25,16.28,1237869.0,13.1849,13.193,13.1606,13.1849,1237869.0
2015-09-15 14:00:00,16.27,16.31,16.27,16.31,920242.0,13.1768,13.2091,13.1768,13.2091,920242.0
2015-09-15 14:10:00,16.3,16.34,16.3,16.33,1642009.0,13.201,13.2334,13.201,13.2253,1642009.0
2015-09-15 14:20:00,16.33,16.34,16.3,16.33,1023831.0,13.2253,13.2334,13.201,13.2253,1023831.0
2015-09-15 14:30:00,16.33,16.35,16.33,16.35,1072021.0,13.2253,13.2415,13.2253,13.2415,1072021.0
2015-09-15 14:40:00,16.35,16.35,16.33,16.34,807450.0,13.2415,13.2415,13.2253,13.2334,807450.0
2015-09-15 14:50:00,16.34,16.36,16.32,16.34,1164239.0,13.2334,13.2496,13.2172,13.2334,1164239.0
2015-09-15 15:00:00,16.35,16.38,16.33,16.38,1534059.0,13.2415,13.2658,13.2253,13.2658,1534059.0
2015-09-15 15:10:00,16.38,16.39,16.37,16.37,911299.0,13.2658,13.2739,13.2577,13.2577,911299.0
2015-09-15 15:20:00,16.37,16.39,16.36,16.38,1258747.0,13.2577,13.2739,13.2496,13.2658,1258747.0
2015-09-15 15:30:00,16.37,16.38,16.33,16.33,1517728.0,13.2577,13.2658,13.2253,13.2253,1517728.0
2015-09-15 15:40:00,16.33,16.38,16.31,16.32,2264859.0,13.2253,13.2658,13.2091,13.2172,2264859.0
2015-09-15 15:50:00,16.32,16.34,16.31,16.32,3897508.0,13.2172,13.2334,13.2091,13.2172,3897508.0
2015-09-16 09:30:00,16.35,16.38,16.25,16.28,5121850.0,13.2415,13.2658,13.1606,13.1849,5121850.0
2015-09-16 09:40:00,16.28,16.29,16.2,16.22,3882776.0,13.1849,13.193,13.1201,13.1363,3882776.0
2015-09-16 09:50:00,16.22,16.25,16.2,16.21,1216940.0,13.1363,13.1606,13.1201,13.1282,1216940.0
2015-09-16 10:00:00,16.2,16.21,16.15,16.19,2101851.0,13.1201,13.1282,13.0796,13.112,2101851.0
2015-09-16 10:10:00,16.19,16.19,16.16,16.16,1564829.0,13.112,13.112,13.0877,13.0877,1564829.0
2015-09-16 10:20:00,16.16,16.18,16.12,16.13,1720827.0,13.0877,13.1039,13.0553,13.0634,1720827.0
2015-09-16 10:30:00,16.14,16.15,16.11,16.14,1749539.0,13.0715,13.0796,13.0472,13.0715,1749539.0
2015-09-16 10:40:00,16.14,16.14,16.09,16.1,2080359.0,13.0715,13.0715,13.031,13.0391,2080359.0
2015-09-16 10:50:00,16.1,16.15,16.09,16.14,1741642.0,13.0391,13.0796,13.031,13.0715,1741642.0
2015-09-16 11:00:00,16.15,16.21,16.13,16.21,1348911.0,13.0796,13.1282,13.0634,13.1282,1348911.0
2015-09-16 11:10:00,16.21,16.24,16.21,16.21,2619423.0,13.1282,13.1525,13.1282,13.1282,2619423.0
2015-09-16 11:20:00,16.21,16.22,16.19,16.2,1462180.0,13.1282,13.1363,13.112,13.1201,1462180.0
2015-09-16 11:30:00,16.19,16.24,16.17,16.23,2465033.0,13.112,13.1525,13.0958,13.1444,2465033.0
2015-09-16 11:40:00,16.22,16.24,16.21,16.23,765315.0,13.1363,13.1525,13.1282,13.1444,765315.0
2015-09-16 11:50:00,16.22,16.28,16.21,16.28,1133818.0,13.1363,13.1849,13.1282,13.1849,1133818.0
2015-09-16 12:00:00,16.28,16.3,16.27,16.28,1333646.0,13.1849,13.201,13.1768,13.1849,1333646.0
2015-09-16 12:10:00,16.28,16.32,16.27,16.31,1002060.0,13.1849,13.2172,13.1768,13.2091,1002060.0
2015-09-16 12:20:00,16.31,16.35,16.3,16.34,1031723.0,13.2091,13.2415,13.201,13.2334,1031723.0
2015-09-16 12:30:00,16.34,16.34,16.31,16.34,914468.0,13.2334,13.2334,13.2091,13.2334,914468.0
2015-09-16 12:40:00,16.34,16.35,16.3,16.3,1024593.0,13.2334,13.2415,13.201,13.201,1024593.0
2015-09-16 12:50:00,16.3,16.32,16.3,16.3,481146.0,13.201,13.2172,13.201,13.201,481146.0
2015-09-16 13:00:00,16.3,16.31,16.25,16.27,834666.0,13.201,13.2091,13.1606,13.1768,834666.0
2015-09-16 13:10:00,16.27,16.28,16.26,16.28,324829.0,13.1768,13.1849,13.1687,13.1849,324829.0
2015-09-16 13:20:00,16.28,16.29,16.25,16.25,1076788.0,13.1849,13.193,13.1606,13.1606,1076788.0
2015-09-16 13:30:00,16.25,16.27,16.23,16.25,958199.0,13.1606,13.1768,13.1444,13.1606,958199.0
2015-09-16 13:40:00,16.26,16.3,16.25,16.28,688734.0,13.1687,13.201,13.1606,13.1849,688734.0
2015-09-16 13:50:00,16.28,16.33,16.27,16.32,1422470.0,13.1849,13.2253,13.1768,13.2172,1422470.0
2015-09-16 14:00:00,16.32,16.33,16.29,16.29,934441.0,13.2172,13.2253,13.193,13.193,934441.0
2015-09-16 14:10:00,16.3,16.3,16.26,16.28,767442.0,13.201,13.201,13.1687,13.1849,767442.0
2015-09-16 14:20:00,16.28,16.29,16.26,16.28,856531.0,13.1849,13.193,13.1687,13.1849,856531.0
2015-09-16 14:30:00,16.28,16.28,16.25,16.25,623334.0,13.1849,13.1849,13.1606,13.1606,623334.0
2015-09-16 14:40:00,16.25,16.31,16.24,16.31,1262493.0,13.1606,13.2091,13.1525,13.2091,1262493.0
2015-09-16 14:50:00,16.31,16.36,16.3,16.34,1417386.0,13.2091,13.2496,13.201,13.2334,1417386.0
2015-09-16 15:00:00,16.35,16.36,16.32,16.32,1372205.0,13.2415,13.2496,13.2172,13.2172,1372205.0
2015-09-16 15:10:00,16.32,16.35,16.31,16.34,1512697.0,13.2172,13.2415,13.2091,13.2334,1512697.0
2015-09-16 15:20:00,16.34,16.36,16.32,16.35,1672464.0,13.2334,13.2496,13.2172,13.2415,1672464.0
2015-09-16 15:30:00,16.36,16.37,16.33,16.35,2401241.0,13.2496,13.2577,13.2253,13.2415,2401241.0
2015-09-16 15:40:00,16.35,16.36,16.33,16.35,2536715.0,13.2415,13.2496,13.2253,13.2415,2536715.0
2015-09-16 15:50:00,16.34,16.39,16.33,16.33,5852053.0,13.2334,13.2739,13.2253,13.2253,5852053.0
2015-09-17 09:30:00,16.29,16.38,16.29,16.37,2416124.0,13.193,13.2658,13.193,13.2577,2416124.0
2015-09-17 09:40:00,16.36,16.4,16.32,16.4,1987106.0,13.2496,13.282,13.2172,13.282,1987106.0
2015-09-17 09:50:00,16.4,16.43,16.39,16.41,1840392.0,13.282,13.3063,13.2739,13.2901,1840392.0
2015-09-17 10:00:00,16.41,16.43,16.38,16.38,1462483.0,13.2901,13.3063,13.2658,13.2658,1462483.0
2015-09-17 10:10:00,16.38,16.4,16.35,16.37,1521013.0,13.2658,13.282,13.2415,13.2577,1521013.0
2015-09-17 10:20:00,16.37,16.39,16.33,16.33,1257940.0,13.2577,13.2739,13.2253,13.2253,1257940.0
2015-09-17 10:30:00,16.34,16.35,16.3,16.3,1497985.0,13.2334,13.2415,13.201,13.201,1497985.0
2015-09-17 10:40:00,16.3,16.36,16.29,16.36,1477696.0,13.201,13.2496,13.193,13.2496,1477696.0
2015-09-17 10:50:00,16.36,16.4,16.33,16.4,1465210.0,13.2496,13.282,13.2253,13.282,1465210.0
2015-09-17 11:00:00,16.4,16.44,16.39,16.44,1162165.0,13.282,13.3144,13.2739,13.3144,1162165.0
2015-09-17 11:10:00,16.44,16.46,16.41,16.41,1227348.0,13.3144,13.3306,13.2901,13.2901,1227348.0
2015-09-17 11:20:00,16.42,16.44,16.4,16.43,1304742.0,13.2982,13.3144,13.282,13.3063,1304742.0
2015-09-17 11:30:00,16.43,16.46,16.42,16.44,1488118.0,13.3063,13.3306,13.2982,13.3144,1488118.0
2015-09-17 11:40:00,16.44,16.45,16.41,16.42,1058393.0,13.3144,13.3225,13.2901,13.2982,1058393.0
2015-09-17 11:50:00,16.42,16.43,16.4,16.41,1004931.0,13.2982,13.3063,13.282,13.2901,1004931.0
2015-09-17 12:00:00,16.41,16.42,16.38,16.39,862922.0,13.2901,13.2982,13.2658,13.2739,862922.0
2015-09-17 12:10:00,16.4,16.43,16.39,16.41,565296.0,13.282,13.3063,13.2739,13.2901,565296.0
2015-09-17 12:20:00,16.41,16.41,16.38,16.41,616509.0,13.2901,13.2901,13.2658,13.2901,616509.0
2015-09-17 12:30:00,16.4,16.42,16.39,16.41,559914.0,13.282,13.2982,13.2739,13.2901,559914.0
2015-09-17 12:40:00,16.4,16.41,16.38,16.4,677002.0,13.282,13.2901,13.2658,13.282,677002.0
2015-09-17 12:50:00,16.4,16.42,16.39,16.39,575709.0,13.282,13.2982,13.2739,13.2739,575709.0
2015-09-17 13:00:00,16.39,16.41,16.38,16.39,600482.0,13.2739,13.2901,13.2658,13.2739,600482.0
2015-09-17 13:10:00,16.39,16.43,16.38,16.43,1014993.0,13.2739,13.3063,13.2658,13.3063,1014993.0
2015-09-17 13:20:00,16.43,16.46,16.42,16.44,1354403.0,13.3063,13.3306,13.2982,13.3144,1354403.0
2015-09-17 13:30:00,16.45,16.48,16.44,16.46,1707090.0,13.3225,13.3468,13.3144,13.3306,1707090.0
2015-09-17 13:40:00,16.46,16.47,16.42,16.44,1138113.0,13.3306,13.3387,13.2982,13.3144,1138113.0
2015-09-17 13:50:00,16.44,16.46,16.4,16.41,2091305.0,13.3144,13.3306,13.282,13.2901,2091305.0
2015-09-17 14:00:00,16.41,16.44,16.05,16.2,14726709.0,13.2901,13.3144,12.9986,13.1201,14726709.0
2015-09-17 14:10:00,16.2,16.27,16.14,16.19,4844778.0,13.1201,13.1768,13.0715,13.112,4844778.0
2015-09-17 14:20:00,16.19,16.21,16.01,16.04,6379958.0,13.112,13.1282,12.9662,12.9905,6379958.0
2015-09-17 14:30:00,16.03,16.08,15.97,15.98,6256246.0,12.9824,13.0229,12.9338,12.9419,6256246.0
2015-09-17 14:40:00,15.98,16.22,15.97,16.19,5363139.0,12.9419,13.1363,12.9338,13.112,5363139.0
2015-09-17 14:50:00,16.19,16.25,16.1,16.11,4514976.0,13.112,13.1606,13.0391,13.0472,4514976.0
2015-09-17 15:00:00,16.11,16.14,15.96,15.97,5271008.0,13.0472,13.0715,12.9257,12.9338,5271008.0
2015-09-17 15:10:00,15.97,16.02,15.88,15.91,5791252.0,12.9338,12.9743,12.8609,12.8852,5791252.0
2015-09-17 15:20:00,15.9,15.91,15.78,15.89,7595675.0,12.8771,12.8852,12.7799,12.869,7595675.0
2015-09-17 15:30:00,15.89,15.94,15.85,15.89,5414470.0,12.869,12.9095,12.8366,12.869,5414470.0
2015-09-17 15:40:00,15.89,15.93,15.85,15.87,3756982.0,12.869,12.9014,12.8366,12.8528,3756982.0
2015-09-17 15:50:00,15.87,15.89,15.81,15.85,7609665.0,12.8528,12.869,12.8042,12.8366,7609665.0
2015-09-18 09:30:00,15.68,15.71,15.54,15.57,21107763.0,12.6989,12.7232,12.5855,12.6098,21107763.0
2015-09-18 09:40:00,15.57,15.64,15.55,15.56,5132305.0,12.6098,12.6665,12.5936,12.6017,5132305.0
2015-09-18 09:50:00,15.56,15.56,15.52,15.53,3228632.0,12.6017,12.6017,12.5693,12.5774,3228632.0
2015-09-18 10:00:00,15.53,15.58,15.51,15.58,3378271.0,12.5774,12.6179,12.5612,12.6179,3378271.0
2015-09-18 10:10:00,15.57,15.62,15.54,15.56,3173114.0,12.6098,12.6503,12.5855,12.6017,3173114.0
2015-09-18 10:20:00,15.55,15.64,15.53,15.6,3008585.0,12.5936,12.6665,12.5774,12.6341,3008585.0
2015-09-18 10:30:00,15.59,15.6,15.52,15.52,3423273.0,12.626,12.6341,12.5693,12.5693,3423273.0
2015-09-18 10:40:00,15.52,15.53,15.5,15.51,2714624.0,12.5693,12.5774,12.5531,12.5612,2714624.0
2015-09-18 10:50:00,15.51,15.53,15.5,15.52,2290564.0,12.5612,12.5774,12.5531,12.5693,2290564.0
2015-09-18 11:00:00,15.52,15.56,15.51,15.56,3392567.0,12.5693,12.6017,12.5612,12.6017,3392567.0
2015-09-18 11:10:00,15.56,15.56,15.53,15.54,2178350.0,12.6017,12.6017,12.5774,12.5855,2178350.0
2015-09-18 11:20:00,15.54,15.57,15.52,15.54,2299701.0,12.5855,12.6098,12.5693,12.5855,2299701.0
2015-09-18 11:30:00,15.54,15.57,15.53,15.57,1889491.0,12.5855,12.6098,12.5774,12.6098,1889491.0
2015-09-18 11:40:00,15.57,15.63,15.55,15.62,2028730.0,12.6098,12.6584,12.5936,12.6503,2028730.0
2015-09-18 11:50:00,15.62,15.62,15.58,15.58,1450471.0,12.6503,12.6503,12.6179,12.6179,1450471.0
2015-09-18 12:00:00,15.58,15.59,15.54,15.55,1731757.0,12.6179,12.626,12.5855,12.5936,1731757.0
2015-09-18 12:10:00,15.54,15.55,15.51,15.51,1851441.0,12.5855,12.5936,12.5612,12.5612,1851441.0
2015-09-18 12:20:00,15.51,15.55,15.5,15.55,2556116.0,12.5612,12.5936,12.5531,12.5936,2556116.0
2015-09-18 12:30:00,15.54,15.55,15.51,15.51,2094483.0,12.5855,12.5936,12.5612,12.5612,2094483.0
2015-09-18 12:40:00,15.51,15.52,15.5,15.52,1776057.0,12.5612,12.5693,12.5531,12.5693,1776057.0
2015-09-18 12:50:00,15.52,15.53,15.5,15.52,1691418.0,12.5693,12.5774,12.5531,12.5693,1691418.0
2015-09-18 13:00:00,15.52,15.55,15.51,15.54,1194773.0,12.5693,12.5936,12.5612,12.5855,1194773.0
2015-09-18 13:10:00,15.55,15.55,15.51,15.54,1222400.0,12.5936,12.5936,12.5612,12.5855,1222400.0
2015-09-18 13:20:00,15.54,15.54,15.51,15.54,1897455.0,12.5855,12.5855,12.5612,12.5855,1897455.0
2015-09-18 13:30:00,15.53,15.55,15.53,15.54,1383235.0,12.5774,12.5936,12.5774,12.5855,1383235.0
2015-09-18 13:40:00,15.54,15.6,15.53,15.59,2254120.0,12.5855,12.6341,12.5774,12.626,2254120.0
2015-09-18 13:50:00,15.58,15.59,15.54,15.56,2369697.0,12.6179,12.626,12.5855,12.6017,2369697.0
2015-09-18 14:00:00,15.56,15.59,15.55,15.58,1142198.0,12.6017,12.626,12.5936,12.6179,1142198.0
2015-09-18 14:10:00,15.58,15.6,15.55,15.6,1600741.0,12.6179,12.6341,12.5936,12.6341,1600741.0
2015-09-18 14:20:00,15.6,15.65,15.59,15.6,2572181.0,12.6341,12.6746,12.626,12.6341,2572181.0
2015-09-18 14:30:00,15.6,15.64,15.59,15.63,1690928.0,12.6341,12.6665,12.626,12.6584,1690928.0
2015-09-18 14:40:00,15.64,15.65,15.61,15.62,1878274.0,12.6665,12.6746,12.6422,12.6503,1878274.0
2015-09-18 14:50:00,15.63,15.64,15.6,15.63,1862298.0,12.6584,12.6665,12.6341,12.6584,1862298.0
2015-09-18 15:00:00,15.62,15.65,15.55,15.57,2110861.0,12.6503,12.6746,12.5936,12.6098,2110861.0
2015-09-18 15:10:00,15.57,15.59,15.54,15.55,2190109.0,12.6098,12.626,12.5855,12.5936,2190109.0
2015-09-18 15:20:00,15.56,15.56,15.53,15.54,2121541.0,12.6017,12.6017,12.5774,12.5855,2121541.0
2015-09-18 15:30:00,15.54,15.55,15.52,15.52,1977092.0,12.5855,12.5936,12.5693,12.5693,1977092.0
2015-09-18 15:40:00,15.52,15.53,15.5,15.51,3889887.0,12.5693,12.5774,12.5531,12.5612,3889887.0
2015-09-18 15:50:00,15.51,15.56,15.5,15.55,6850586.0,12.5612,12.6017,12.5531,12.5936,6850586.0
2015-09-21 09:30:00,15.67,15.75,15.66,15.72,4840528.0,12.6908,12.7556,12.6827,12.7313,4840528.0
2015-09-21 09:40:00,15.72,15.75,15.68,15.68,2594270.0,12.7313,12.7556,12.6989,12.6989,2594270.0
2015-09-21 09:50:00,15.68,15.71,15.58,15.59,2167766.0,12.6989,12.7232,12.6179,12.626,2167766.0
2015-09-21 10:00:00,15.6,15.67,15.58,15.64,1992164.0,12.6341,12.6908,12.6179,12.6665,1992164.0
2015-09-21 10:10:00,15.64,15.65,15.59,15.63,1406641.0,12.6665,12.6746,12.626,12.6584,1406641.0
2015-09-21 10:20:00,15.63,15.66,15.61,15.64,1136370.0,12.6584,12.6827,12.6422,12.6665,1136370.0
2015-09-21 10:30:00,15.63,15.73,15.63,15.71,1550160.0,12.6584,12.7394,12.6584,12.7232,1550160.0
2015-09-21 10:40:00,15.71,15.71,15.69,15.71,709191.0,12.7232,12.7232,12.707,12.7232,709191.0
2015-09-21 10:50:00,15.71,15.74,15.68,15.69,1423395.0,12.7232,12.7475,12.6989,12.707,1423395.0
2015-09-21 11:00:00,15.69,15.7,15.67,15.69,950173.0,12.707,12.7151,12.6908,12.707,950173.0
2015-09-21 11:10:00,15.69,15.73,15.68,15.73,776350.0,12.707,12.7394,12.6989,12.7394,776350.0
2015-09-21 11:20:00,15.73,15.73,15.7,15.71,926110.0,12.7394,12.7394,12.7151,12.7232,926110.0
2015-09-21 11:30:00,15.72,15.72,15.64,15.66,1707747.0,12.7313,12.7313,12.6665,12.6827,1707747.0
2015-09-21 11:40:00,15.66,15.66,15.61,15.64,1403042.0,12.6827,12.6827,12.6422,12.6665,1403042.0
2015-09-21 11:50:00,15.64,15.66,15.62,15.65,1175153.0,12.6665,12.6827,12.6503,12.6746,1175153.0
2015-09-21 12:00:00,15.66,15.66,15.59,15.6,1528647.0,12.6827,12.6827,12.626,12.6341,1528647.0
2015-09-21 12:10:00,15.61,15.65,15.6,15.63,733431.0,12.6422,12.6746,12.6341,12.6584,733431.0
2015-09-21 12:20:00,15.63,15.65,15.62,15.63,571751.0,12.6584,12.6746,12.6503,12.6584,571751.0
2015-09-21 12:30:00,15.64,15.64,15.59,15.62,972991.0,12.6665,12.6665,12.626,12.6503,972991.0
2015-09-21 12:40:00,15.62,15.65,15.61,15.62,1040917.0,12.6503,12.6746,12.6422,12.6503,1040917.0
2015-09-21 12:50:00,15.62,15.62,15.57,15.59,1623380.0,12.6503,12.6503,12.6098,12.626,1623380.0
2015-09-21 13:00:00,15.59,15.64,15.58,15.64,1460293.0,12.626,12.6665,12.6179,12.6665,1460293.0
2015-09-21 13:10:00,15.64,15.67,15.62,15.65,1150228.0,12.6665,12.6908,12.6503,12.6746,1150228.0
2015-09-21 13:20:00,15.65,15.69,15.65,15.66,813075.0,12.6746,12.707,12.6746,12.6827,813075.0
2015-09-21 13:30:00,15.67,15.69,15.64,15.67,852382.0,12.6908,12.707,12.6665,12.6908,852382.0
2015-09-21 13:40:00,15.68,15.7,15.66,15.67,951199.0,12.6989,12.7151,12.6827,12.6908,951199.0
2015-09-21 13:50:00,15.67,15.67,15.62,15.63,1127570.0,12.6908,12.6908,12.6503,12.6584,1127570.0
2015-09-21 14:00:00,15.62,15.66,15.62,15.65,1291583.0,12.6503,12.6827,12.6503,12.6746,1291583.0
2015-09-21 14:10:00,15.64,15.65,15.62,15.64,928249.0,12.6665,12.6746,12.6503,12.6665,928249.0
2015-09-21 14:20:00,15.64,15.66,15.63,15.64,1068165.0,12.6665,12.6827,12.6584,12.6665,1068165.0
2015-09-21 14:30:00,15.64,15.69,15.62,15.69,1069877.0,12.6665,12.707,12.6503,12.707,1069877.0
2015-09-21 14:40:00,15.69,15.71,15.67,15.71,1152019.0,12.707,12.7232,12.6908,12.7232,1152019.0
2015-09-21 14:50:00,15.71,15.75,15.7,15.72,1417784.0,12.7232,12.7556,12.7151,12.7313,1417784.0
2015-09-21 15:00:00,15.72,15.72,15.69,15.72,980135.0,12.7313,12.7313,12.707,12.7313,980135.0
2015-09-21 15:10:00,15.71,15.73,15.7,15.73,977811.0,12.7232,12.7394,12.7151,12.7394,977811.0
2015-09-21 15:20:00,15.73,15.74,15.71,15.72,1616633.0,12.7394,12.7475,12.7232,12.7313,1616633.0
2015-09-21 15:30:00,15.72,15.74,15.65,15.65,2122161.0,12.7313,12.7475,12.6746,12.6746,2122161.0
2015-09-21 15:40:00,15.66,15.71,15.65,15.7,1556054.0,12.6827,12.7232,12.6746,12.7151,1556054.0
2015-09-21 15:50:00,15.7,15.72,15.68,15.7,4544216.0,12.7151,12.7313,12.6989,12.7151,4544216.0
2015-09-22 09:30:00,15.49,15.57,15.45,15.53,5820404.0,12.545,12.6098,12.5127,12.5774,5820404.0
2015-09-22 09:40:00,15.53,15.58,15.5,15.57,2506828.0,12.5774,12.6179,12.5531,12.6098,2506828.0
2015-09-22 09:50:00,15.56,15.58,15.52,15.52,2834444.0,12.6017,12.6179,12.5693,12.5693,2834444.0
2015-09-22 10:00:00,15.52,15.57,15.52,15.53,2381327.0,12.5693,12.6098,12.5693,12.5774,2381327.0
2015-09-22 10:10:00,15.53,15.55,15.49,15.52,3957704.0,12.5774,12.5936,12.545,12.5693,3957704.0
2015-09-22 10:20:00,15.52,15.53,15.48,15.52,3691432.0,12.5693,12.5774,12.5369,12.5693,3691432.0
2015-09-22 10:30:00,15.52,15.53,15.45,15.46,3249240.0,12.5693,12.5774,12.5127,12.5207,3249240.0
2015-09-22 10:40:00,15.46,15.52,15.45,15.52,3339894.0,12.5207,12.5693,12.5127,12.5693,3339894.0
2015-09-22 10:50:00,15.52,15.55,15.5,15.52,1685960.0,12.5693,12.5936,12.5531,12.5693,1685960.0
2015-09-22 11:00:00,15.53,15.54,15.5,15.51,1128905.0,12.5774,12.5855,12.5531,12.5612,1128905.0
2015-09-22 11:10:00,15.5,15.53,15.49,15.51,2650466.0,12.5531,12.5774,12.545,12.5612,2650466.0
2015-09-22 11:20:00,15.5,15.51,15.49,15.5,2183724.0,12.5531,12.5612,12.545,12.5531,2183724.0
2015-09-22 11:30:00,15.5,15.51,15.48,15.49,2316173.0,12.5531,12.5612,12.5369,12.545,2316173.0
2015-09-22 11:40:00,15.49,15.54,15.48,15.53,3290566.0,12.545,12.5855,12.5369,12.5774,3290566.0
2015-09-22 11:50:00,15.53,15.54,15.51,15.52,1682018.0,12.5774,12.5855,12.5612,12.5693,1682018.0
2015-09-22 12:00:00,15.52,15.55,15.5,15.54,2621516.0,12.5693,12.5936,12.5531,12.5855,2621516.0
2015-09-22 12:10:00,15.54,15.55,15.49,15.52,1905200.0,12.5855,12.5936,12.545,12.5693,1905200.0
2015-09-22 12:20:00,15.53,15.55,15.51,15.53,2459213.0,12.5774,12.5936,12.5612,12.5774,2459213.0
2015-09-22 12:30:00,15.53,15.53,15.5,15.52,882261.0,12.5774,12.5774,12.5531,12.5693,882261.0
2015-09-22 12:40:00,15.52,15.52,15.49,15.51,1141218.0,12.5693,12.5693,12.545,12.5612,1141218.0
2015-09-22 12:50:00,15.5,15.51,15.49,15.5,2075272.0,12.5531,12.5612,12.545,12.5531,2075272.0
2015-09-22 13:00:00,15.5,15.54,15.49,15.51,1137198.0,12.5531,12.5855,12.545,12.5612,1137198.0
2015-09-22 13:10:00,15.5,15.53,15.5,15.52,857358.0,12.5531,12.5774,12.5531,12.5693,857358.0
2015-09-22 13:20:00,15.52,15.53,15.49,15.5,2969721.0,12.5693,12.5774,12.545,12.5531,2969721.0
2015-09-22 13:30:00,15.49,15.54,15.49,15.53,2002547.0,12.545,12.5855,12.545,12.5774,2002547.0
2015-09-22 13:40:00,15.53,15.55,15.52,15.53,877142.0,12.5774,12.5936,12.5693,12.5774,877142.0
2015-09-22 13:50:00,15.54,15.54,15.5,15.51,1135877.0,12.5855,12.5855,12.5531,12.5612,1135877.0
2015-09-22 14:00:00,15.51,15.53,15.49,15.5,1647122.0,12.5612,12.5774,12.545,12.5531,1647122.0
2015-09-22 14:10:00,15.5,15.53,15.49,15.53,1766631.0,12.5531,12.5774,12.545,12.5774,1766631.0
2015-09-22 14:20:00,15.53,15.53,15.5,15.52,1208874.0,12.5774,12.5774,12.5531,12.5693,1208874.0
2015-09-22 14:30:00,15.52,15.54,15.5,15.52,1272106.0,12.5693,12.5855,12.5531,12.5693,1272106.0
2015-09-22 14:40:00,15.52,15.52,15.46,15.48,1464182.0,12.5693,12.5693,12.5207,12.5369,1464182.0
2015-09-22 14:50:00,15.47,15.51,15.46,15.5,1769807.0,12.5288,12.5612,12.5207,12.5531,1769807.0
2015-09-22 15:00:00,15.51,15.52,15.48,15.49,1632106.0,12.5612,12.5693,12.5369,12.545,1632106.0
2015-09-22 15:10:00,15.49,15.5,15.47,15.48,1264783.0,12.545,12.5531,12.5288,12.5369,1264783.0
2015-09-22 15:20:00,15.48,15.53,15.47,15.52,1515405.0,12.5369,12.5774,12.5288,12.5693,1515405.0
2015-09-22 15:30:00,15.52,15.57,15.51,15.56,2481889.0,12.5693,12.6098,12.5612,12.6017,2481889.0
2015-09-22 15:40:00,15.56,15.58,15.54,15.57,4088893.0,12.6017,12.6179,12.5855,12.6098,4088893.0
2015-09-22 15:50:00,15.57,15.58,15.55,15.57,4005929.0,12.6098,12.6179,12.5936,12.6098,4005929.0
2015-09-23 09:30:00,15.6,15.66,15.58,15.6,5311263.0,12.6341,12.6827,12.6179,12.6341,5311263.0
2015-09-23 09:40:00,15.61,15.69,15.6,15.64,2593136.0,12.6422,12.707,12.6341,12.6665,2593136.0
2015-09-23 09:50:00,15.63,15.66,15.61,15.66,2060472.0,12.6584,12.6827,12.6422,12.6827,2060472.0
2015-09-23 10:00:00,15.66,15.69,15.65,15.67,2878899.0,12.6827,12.707,12.6746,12.6908,2878899.0
2015-09-23 10:10:00,15.67,15.76,15.67,15.74,3280635.0,12.6908,12.7637,12.6908,12.7475,3280635.0
2015-09-23 10:20:00,15.74,15.84,15.73,15.83,3722230.0,12.7475,12.8285,12.7394,12.8204,3722230.0
2015-09-23 10:30:00,15.83,15.85,15.78,15.8,2283087.0,12.8204,12.8366,12.7799,12.7961,2283087.0
2015-09-23 10:40:00,15.8,15.82,15.78,15.82,1804348.0,12.7961,12.8123,12.7799,12.8123,1804348.0
2015-09-23 10:50:00,15.82,15.84,15.81,15.82,1493356.0,12.8123,12.8285,12.8042,12.8123,1493356.0
2015-09-23 11:00:00,15.82,15.83,15.81,15.81,1603047.0,12.8123,12.8204,12.8042,12.8042,1603047.0
2015-09-23 11:10:00,15.81,15.82,15.73,15.74,2101917.0,12.8042,12.8123,12.7394,12.7475,2101917.0
2015-09-23 11:20:00,15.74,15.75,15.65,15.66,3306390.0,12.7475,12.7556,12.6746,12.6827,3306390.0
2015-09-23 11:30:00,15.66,15.71,15.64,15.71,1630253.0,12.6827,12.7232,12.6665,12.7232,1630253.0
2015-09-23 11:40:00,15.71,15.73,15.65,15.66,2629795.0,12.7232,12.7394,12.6746,12.6827,2629795.0
2015-09-23 11:50:00,15.65,15.67,15.62,15.65,1558618.0,12.6746,12.6908,12.6503,12.6746,1558618.0
2015-09-23 12:00:00,15.66,15.66,15.6,15.62,1493286.0,12.6827,12.6827,12.6341,12.6503,1493286.0
2015-09-23 12:10:00,15.62,15.65,15.61,15.64,758717.0,12.6503,12.6746,12.6422,12.6665,758717.0
2015-09-23 12:20:00,15.64,15.64,15.61,15.63,954793.0,12.6665,12.6665,12.6422,12.6584,954793.0
2015-09-23 12:30:00,15.62,15.63,15.6,15.6,415042.0,12.6503,12.6584,12.6341,12.6341,415042.0
2015-09-23 12:40:00,15.61,15.65,15.6,15.64,1091697.0,12.6422,12.6746,12.6341,12.6665,1091697.0
2015-09-23 12:50:00,15.63,15.67,15.63,15.66,1032178.0,12.6584,12.6908,12.6584,12.6827,1032178.0
2015-09-23 13:00:00,15.66,15.68,15.64,15.67,1008758.0,12.6827,12.6989,12.6665,12.6908,1008758.0
2015-09-23 13:10:00,15.67,15.72,15.65,15.72,1279659.0,12.6908,12.7313,12.6746,12.7313,1279659.0
2015-09-23 13:20:00,15.72,15.73,15.69,15.69,1953900.0,12.7313,12.7394,12.707,12.707,1953900.0
2015-09-23 13:30:00,15.69,15.71,15.68,15.7,569984.0,12.707,12.7232,12.6989,12.7151,569984.0
2015-09-23 13:40:00,15.71,15.79,15.69,15.77,1623927.0,12.7232,12.788,12.707,12.7718,1623927.0
2015-09-23 13:50:00,15.76,15.77,15.73,15.77,1259905.0,12.7637,12.7718,12.7394,12.7718,1259905.0
2015-09-23 14:00:00,15.77,15.82,15.75,15.81,2193074.0,12.7718,12.8123,12.7556,12.8042,2193074.0
2015-09-23 14:10:00,15.81,15.81,15.77,15.79,1283229.0,12.8042,12.8042,12.7718,12.788,1283229.0
2015-09-23 14:20:00,15.79,15.79,15.76,15.78,1248034.0,12.788,12.788,12.7637,12.7799,1248034.0
2015-09-23 14:30:00,15.78,15.8,15.73,15.73,1191944.0,12.7799,12.7961,12.7394,12.7394,1191944.0
2015-09-23 14:40:00,15.73,15.74,15.7,15.73,1375624.0,12.7394,12.7475,12.7151,12.7394,1375624.0
2015-09-23 14:50:00,15.73,15.74,15.71,15.73,1178204.0,12.7394,12.7475,12.7232,12.7394,1178204.0
2015-09-23 15:00:00,15.73,15.77,15.71,15.76,1869913.0,12.7394,12.7718,12.7232,12.7637,1869913.0
2015-09-23 15:10:00,15.76,15.76,15.71,15.74,1540380.0,12.7637,12.7637,12.7232,12.7475,1540380.0
2015-09-23 15:20:00,15.75,15.75,15.71,15.74,1375690.0,12.7556,12.7556,12.7232,12.7475,1375690.0
2015-09-23 15:30:00,15.74,15.75,15.71,15.73,1559042.0,12.7475,12.7556,12.7232,12.7394,1559042.0
2015-09-23 15:40:00,15.73,15.75,15.72,15.75,1650959.0,12.7394,12.7556,12.7313,12.7556,1650959.0
2015-09-23 15:50:00,15.75,15.76,15.73,15.73,4256670.0,12.7556,12.7637,12.7394,12.7394,4256670.0
2015-09-24 09:30:00,15.54,15.62,15.51,15.55,5075554.0,12.5855,12.6503,12.5612,12.5936,5075554.0
2015-09-24 09:40:00,15.56,15.56,15.42,15.44,6382734.0,12.6017,12.6017,12.4884,12.5046,6382734.0
2015-09-24 09:50:00,15.44,15.5,15.42,15.48,2295896.0,12.5046,12.5531,12.4884,12.5369,2295896.0
2015-09-24 10:00:00,15.47,15.52,15.46,15.51,3090448.0,12.5288,12.5693,12.5207,12.5612,3090448.0
2015-09-24 10:10:00,15.5,15.51,15.44,15.46,1982247.0,12.5531,12.5612,12.5046,12.5207,1982247.0
2015-09-24 10:20:00,15.46,15.47,15.41,15.45,2563998.0,12.5207,12.5288,12.4803,12.5127,2563998.0
2015-09-24 10:30:00,15.45,15.48,15.42,15.44,2583085.0,12.5127,12.5369,12.4884,12.5046,2583085.0
2015-09-24 10:40:00,15.44,15.44,15.4,15.44,1900614.0,12.5046,12.5046,12.4722,12.5046,1900614.0
2015-09-24 10:50:00,15.43,15.45,15.41,15.44,1517475.0,12.4965,12.5127,12.4803,12.5046,1517475.0
2015-09-24 11:00:00,15.44,15.45,15.41,15.45,2011068.0,12.5046,12.5127,12.4803,12.5127,2011068.0
2015-09-24 11:10:00,15.45,15.45,15.43,15.44,1738348.0,12.5127,12.5127,12.4965,12.5046,1738348.0
2015-09-24 11:20:00,15.44,15.47,15.42,15.44,2476290.0,12.5046,12.5288,12.4884,12.5046,2476290.0
2015-09-24 11:30:00,15.45,15.49,15.44,15.48,2459136.0,12.5127,12.545,12.5046,12.5369,2459136.0
2015-09-24 11:40:00,15.48,15.5,15.45,15.49,2030543.0,12.5369,12.5531,12.5127,12.545,2030543.0
2015-09-24 11:50:00,15.5,15.58,15.49,15.57,3583052.0,12.5531,12.6179,12.545,12.6098,3583052.0
2015-09-24 12:00:00,15.57,15.59,15.54,15.55,1706680.0,12.6098,12.626,12.5855,12.5936,1706680.0
2015-09-24 12:10:00,15.54,15.56,15.52,15.52,1128580.0,12.5855,12.6017,12.5693,12.5693,1128580.0
2015-09-24 12:20:00,15.52,15.55,15.52,15.52,966267.0,12.5693,12.5936,12.5693,12.5693,966267.0
2015-09-24 12:30:00,15.52,15.6,15.52,15.58,1884507.0,12.5693,12.6341,12.5693,12.6179,1884507.0
2015-09-24 12:40:00,15.57,15.59,15.52,15.53,1195999.0,12.6098,12.626,12.5693,12.5774,1195999.0
2015-09-24 12:50:00,15.53,15.55,15.51,15.52,1255161.0,12.5774,12.5936,12.5612,12.5693,1255161.0
2015-09-24 13:00:00,15.52,15.53,15.48,15.51,1297981.0,12.5693,12.5774,12.5369,12.5612,1297981.0
2015-09-24 13:10:00,15.5,15.53,15.47,15.47,1170597.0,12.5531,12.5774,12.5288,12.5288,1170597.0
2015-09-24 13:20:00,15.47,15.48,15.45,15.46,1538850.0,12.5288,12.5369,12.5127,12.5207,1538850.0
2015-09-24 13:30:00,15.46,15.47,15.44,15.45,2111592.0,12.5207,12.5288,12.5046,12.5127,2111592.0
2015-09-24 13:40:00,15.45,15.53,15.44,15.53,1725518.0,12.5127,12.5774,12.5046,12.5774,1725518.0
2015-09-24 13:50:00,15.53,15.55,15.5,15.52,1058912.0,12.5774,12.5936,12.5531,12.5693,1058912.0
2015-09-24 14:00:00,15.52,15.53,15.49,15.51,864463.0,12.5693,12.5774,12.545,12.5612,864463.0
2015-09-24 14:10:00,15.52,15.54,15.5,15.52,1418509.0,12.5693,12.5855,12.5531,12.5693,1418509.0
2015-09-24 14:20:00,15.53,15.55,15.52,15.54,1209971.0,12.5774,12.5936,12.5693,12.5855,1209971.0
2015-09-24 14:30:00,15.53,15.54,15.5,15.52,989822.0,12.5774,12.5855,12.5531,12.5693,989822.0
2015-09-24 14:40:00,15.52,15.55,15.48,15.55,2092980.0,12.5693,12.5936,12.5369,12.5936,2092980.0
2015-09-24 14:50:00,15.54,15.57,15.52,15.54,2781977.0,12.5855,12.6098,12.5693,12.5855,2781977.0
2015-09-24 15:00:00,15.54,15.55,15.44,15.45,2228666.0,12.5855,12.5936,12.5046,12.5127,2228666.0
2015-09-24 15:10:00,15.45,15.51,15.43,15.5,2297592.0,12.5127,12.5612,12.4965,12.5531,2297592.0
2015-09-24 15:20:00,15.5,15.54,15.49,15.53,2556211.0,12.5531,12.5855,12.545,12.5774,2556211.0
2015-09-24 15:30:00,15.53,15.56,15.51,15.53,1928522.0,12.5774,12.6017,12.5612,12.5774,1928522.0
2015-09-24 15:40:00,15.52,15.57,15.52,15.56,2700983.0,12.5693,12.6098,12.5693,12.6017,2700983.0
2015-09-24 15:50:00,15.56,15.58,15.51,15.57,4791995.0,12.6017,12.6179,12.5612,12.6098,4791995.0
2015-09-25 09:30:00,15.88,15.95,15.85,15.88,7724862.0,12.8609,12.9176,12.8366,12.8609,7724862.0
2015-09-25 09:40:00,15.88,15.88,15.83,15.86,3813604.0,12.8609,12.8609,12.8204,12.8447,3813604.0
2015-09-25 09:50:00,15.86,15.95,15.85,15.89,4410272.0,12.8447,12.9176,12.8366,12.869,4410272.0
2015-09-25 10:00:00,15.9,15.9,15.83,15.86,2799450.0,12.8771,12.8771,12.8204,12.8447,2799450.0
2015-09-25 10:10:00,15.85,15.9,15.83,15.89,2643879.0,12.8366,12.8771,12.8204,12.869,2643879.0
2015-09-25 10:20:00,15.88,15.91,15.86,15.89,2339050.0,12.8609,12.8852,12.8447,12.869,2339050.0
2015-09-25 10:30:00,15.89,15.93,15.87,15.93,1932980.0,12.869,12.9014,12.8528,12.9014,1932980.0
2015-09-25 10:40:00,15.93,15.95,15.9,15.94,2218116.0,12.9014,12.9176,12.8771,12.9095,2218116.0
2015-09-25 10:50:00,15.94,16.01,15.93,16.0,3133892.0,12.9095,12.9662,12.9014,12.9581,3133892.0
2015-09-25 11:00:00,16.0,16.01,15.96,15.98,1894656.0,12.9581,12.9662,12.9257,12.9419,1894656.0
2015-09-25 11:10:00,15.98,16.0,15.97,15.97,1588045.0,12.9419,12.9581,12.9338,12.9338,1588045.0
2015-09-25 11:20:00,15.97,16.02,15.96,16.0,2004822.0,12.9338,12.9743,12.9257,12.9581,2004822.0
2015-09-25 11:30:00,16.0,16.02,15.95,15.95,1695333.0,12.9581,12.9743,12.9176,12.9176,1695333.0
2015-09-25 11:40:00,15.95,16.0,15.94,15.97,1372469.0,12.9176,12.9581,12.9095,12.9338,1372469.0
2015-09-25 11:50:00,15.98,15.98,15.97,15.97,524430.0,12.9419,12.9419,12.9338,12.9338,524430.0
2015-09-25 12:00:00,15.97,15.98,15.95,15.95,752563.0,12.9338,12.9419,12.9176,12.9176,752563.0
2015-09-25 12:10:00,15.96,15.97,15.93,15.94,885723.0,12.9257,12.9338,12.9014,12.9095,885723.0
2015-09-25 12:20:00,15.94,15.97,15.92,15.95,1421777.0,12.9095,12.9338,12.8933,12.9176,1421777.0
2015-09-25 12:30:00,15.96,15.96,15.95,15.96,1234891.0,12.9257,12.9257,12.9176,12.9257,1234891.0
2015-09-25 12:40:00,15.95,15.98,15.95,15.95,908861.0,12.9176,12.9419,12.9176,12.9176,908861.0
2015-09-25 12:50:00,15.96,15.96,15.93,15.95,890089.0,12.9257,12.9257,12.9014,12.9176,890089.0
2015-09-25 13:00:00,15.95,15.99,15.94,15.99,1108504.0,12.9176,12.95,12.9095,12.95,1108504.0
2015-09-25 13:10:00,15.99,16.0,15.98,15.99,568238.0,12.95,12.9581,12.9419,12.95,568238.0
2015-09-25 13:20:00,15.99,15.99,15.94,15.95,1232290.0,12.95,12.95,12.9095,12.9176,1232290.0
2015-09-25 13:30:00,15.95,15.97,15.94,15.96,922887.0,12.9176,12.9338,12.9095,12.9257,922887.0
2015-09-25 13:40:00,15.97,15.99,15.96,15.99,946519.0,12.9338,12.95,12.9257,12.95,946519.0
2015-09-25 13:50:00,15.99,16.0,15.97,15.98,1108122.0,12.95,12.9581,12.9338,12.9419,1108122.0
2015-09-25 14:00:00,15.98,16.01,15.98,15.99,1354007.0,12.9419,12.9662,12.9419,12.95,1354007.0
2015-09-25 14:10:00,16.0,16.0,15.94,15.94,1442416.0,12.9581,12.9581,12.9095,12.9095,1442416.0
2015-09-25 14:20:00,15.94,15.96,15.89,15.92,1912173.0,12.9095,12.9257,12.869,12.8933,1912173.0
2015-09-25 14:30:00,15.91,15.95,15.88,15.93,1843287.0,12.8852,12.9176,12.8609,12.9014,1843287.0
2015-09-25 14:40:00,15.93,15.93,15.86,15.86,2051435.0,12.9014,12.9014,12.8447,12.8447,2051435.0
2015-09-25 14:50:00,15.87,15.94,15.85,15.93,2244937.0,12.8528,12.9095,12.8366,12.9014,2244937.0
2015-09-25 15:00:00,15.93,15.93,15.84,15.85,2515163.0,12.9014,12.9014,12.8285,12.8366,2515163.0
2015-09-25 15:10:00,15.84,15.86,15.81,15.84,2675562.0,12.8285,12.8447,12.8042,12.8285,2675562.0
2015-09-25 15:20:00,15.83,15.9,15.82,15.88,2383154.0,12.8204,12.8771,12.8123,12.8609,2383154.0
2015-09-25 15:30:00,15.88,15.93,15.86,15.9,2650915.0,12.8609,12.9014,12.8447,12.8771,2650915.0
2015-09-25 15:40:00,15.89,15.94,15.88,15.93,2839102.0,12.869,12.9095,12.8609,12.9014,2839102.0
2015-09-25 15:50:00,15.93,15.93,15.89,15.89,4953264.0,12.9014,12.9014,12.869,12.869,4953264.0
2015-09-28 09:30:00,15.79,15.82,15.75,15.8,3748407.0,12.788,12.8123,12.7556,12.7961,3748407.0
2015-09-28 09:40:00,15.8,15.81,15.68,15.7,2887197.0,12.7961,12.8042,12.6989,12.7151,2887197.0
2015-09-28 09:50:00,15.7,15.73,15.67,15.7,2351907.0,12.7151,12.7394,12.6908,12.7151,2351907.0
2015-09-28 10:00:00,15.7,15.72,15.68,15.7,2921813.0,12.7151,12.7313,12.6989,12.7151,2921813.0
2015-09-28 10:10:00,15.7,15.72,15.67,15.68,1579240.0,12.7151,12.7313,12.6908,12.6989,1579240.0
2015-09-28 10:20:00,15.68,15.74,15.66,15.73,2327294.0,12.6989,12.7475,12.6827,12.7394,2327294.0
2015-09-28 10:30:00,15.73,15.73,15.66,15.69,2350978.0,12.7394,12.7394,12.6827,12.707,2350978.0
2015-09-28 10:40:00,15.69,15.69,15.64,15.65,2687749.0,12.707,12.707,12.6665,12.6746,2687749.0
2015-09-28 10:50:00,15.65,15.67,15.63,15.65,2181092.0,12.6746,12.6908,12.6584,12.6746,2181092.0
2015-09-28 11:00:00,15.65,15.65,15.62,15.63,1328862.0,12.6746,12.6746,12.6503,12.6584,1328862.0
2015-09-28 11:10:00,15.63,15.64,15.6,15.61,1262806.0,12.6584,12.6665,12.6341,12.6422,1262806.0
2015-09-28 11:20:00,15.61,15.63,15.56,15.58,1637421.0,12.6422,12.6584,12.6017,12.6179,1637421.0
2015-09-28 11:30:00,15.58,15.58,15.55,15.57,1331210.0,12.6179,12.6179,12.5936,12.6098,1331210.0
2015-09-28 11:40:00,15.57,15.57,15.52,15.53,2313972.0,12.6098,12.6098,12.5693,12.5774,2313972.0
2015-09-28 11:50:00,15.52,15.53,15.5,15.51,2304383.0,12.5693,12.5774,12.5531,12.5612,2304383.0
2015-09-28 12:00:00,15.51,15.51,15.45,15.45,1790262.0,12.5612,12.5612,12.5127,12.5127,1790262.0
2015-09-28 12:10:00,15.45,15.47,15.44,15.44,2086236.0,12.5127,12.5288,12.5046,12.5046,2086236.0
2015-09-28 12:20:00,15.44,15.44,15.4,15.42,3184030.0,12.5046,12.5046,12.4722,12.4884,3184030.0
2015-09-28 12:30:00,15.42,15.43,15.39,15.4,2076678.0,12.4884,12.4965,12.4641,12.4722,2076678.0
2015-09-28 12:40:00,15.4,15.42,15.38,15.42,1801721.0,12.4722,12.4884,12.456,12.4884,1801721.0
2015-09-28 12:50:00,15.42,15.45,15.4,15.42,1906564.0,12.4884,12.5127,12.4722,12.4884,1906564.0
2015-09-28 13:00:00,15.42,15.47,15.41,15.46,1707225.0,12.4884,12.5288,12.4803,12.5207,1707225.0
2015-09-28 13:10:00,15.46,15.46,15.41,15.42,1572817.0,12.5207,12.5207,12.4803,12.4884,1572817.0
2015-09-28 13:20:00,15.42,15.43,15.4,15.41,1219979.0,12.4884,12.4965,12.4722,12.4803,1219979.0
2015-09-28 13:30:00,15.41,15.46,15.4,15.45,1125211.0,12.4803,12.5207,12.4722,12.5127,1125211.0
2015-09-28 13:40:00,15.45,15.46,15.43,15.43,995634.0,12.5127,12.5207,12.4965,12.4965,995634.0
2015-09-28 13:50:00,15.43,15.45,15.42,15.44,1629901.0,12.4965,12.5127,12.4884,12.5046,1629901.0
2015-09-28 14:00:00,15.44,15.46,15.41,15.44,1680674.0,12.5046,12.5207,12.4803,12.5046,1680674.0
2015-09-28 14:10:00,15.43,15.44,15.4,15.4,1037340.0,12.4965,12.5046,12.4722,12.4722,1037340.0
2015-09-28 14:20:00,15.4,15.42,15.39,15.42,2403229.0,12.4722,12.4884,12.4641,12.4884,2403229.0
2015-09-28 14:30:00,15.42,15.47,15.4,15.46,1081234.0,12.4884,12.5288,12.4722,12.5207,1081234.0
2015-09-28 14:40:00,15.46,15.52,15.45,15.48,2687808.0,12.5207,12.5693,12.5127,12.5369,2687808.0
2015-09-28 14:50:00,15.49,15.5,15.46,15.49,2489894.0,12.545,12.5531,12.5207,12.545,2489894.0
2015-09-28 15:00:00,15.49,15.5,15.46,15.46,1795011.0,12.545,12.5531,12.5207,12.5207,1795011.0
2015-09-28 15:10:00,15.47,15.5,15.44,15.5,1915682.0,12.5288,12.5531,12.5046,12.5531,1915682.0
2015-09-28 15:20:00,15.5,15.5,15.45,15.46,1599185.0,12.5531,12.5531,12.5127,12.5207,1599185.0
2015-09-28 15:30:00,15.46,15.52,15.46,15.49,2733392.0,12.5207,12.5693,12.5207,12.545,2733392.0
2015-09-28 15:40:00,15.49,15.54,15.48,15.54,2426892.0,12.545,12.5855,12.5369,12.5855,2426892.0
2015-09-28 15:50:00,15.53,15.55,15.47,15.49,4728731.0,12.5774,12.5936,12.5288,12.545,4728731.0
2015-09-29 09:30:00,15.5,15.53,15.41,15.42,4229388.0,12.5531,12.5774,12.4803,12.4884,4229388.0
2015-09-29 09:40:00,15.41,15.42,15.31,15.34,3238217.0,12.4803,12.4884,12.3993,12.4236,3238217.0
2015-09-29 09:50:00,15.34,15.42,15.32,15.42,3544747.0,12.4236,12.4884,12.4074,12.4884,3544747.0
2015-09-29 10:00:00,15.42,15.46,15.39,15.41,3196768.0,12.4884,12.5207,12.4641,12.4803,3196768.0
2015-09-29 10:10:00,15.41,15.47,15.4,15.46,2108522.0,12.4803,12.5288,12.4722,12.5207,2108522.0
2015-09-29 10:20:00,15.46,15.5,15.42,15.5,2482645.0,12.5207,12.5531,12.4884,12.5531,2482645.0
2015-09-29 10:30:00,15.5,15.52,15.48,15.48,2038344.0,12.5531,12.5693,12.5369,12.5369,2038344.0
2015-09-29 10:40:00,15.49,15.5,15.44,15.45,1710127.0,12.545,12.5531,12.5046,12.5127,1710127.0
2015-09-29 10:50:00,15.44,15.48,15.43,15.48,1372023.0,12.5046,12.5369,12.4965,12.5369,1372023.0
2015-09-29 11:00:00,15.48,15.51,15.45,15.45,1403661.0,12.5369,12.5612,12.5127,12.5127,1403661.0
2015-09-29 11:10:00,15.46,15.46,15.4,15.4,1096589.0,12.5207,12.5207,12.4722,12.4722,1096589.0
2015-09-29 11:20:00,15.4,15.44,15.39,15.43,1000996.0,12.4722,12.5046,12.4641,12.4965,1000996.0
2015-09-29 11:30:00,15.43,15.44,15.38,15.44,1408815.0,12.4965,12.5046,12.456,12.5046,1408815.0
2015-09-29 11:40:00,15.44,15.46,15.42,15.46,1002133.0,12.5046,12.5207,12.4884,12.5207,1002133.0
2015-09-29 11:50:00,15.46,15.49,15.44,15.45,1136418.0,12.5207,12.545,12.5046,12.5127,1136418.0
2015-09-29 12:00:00,15.45,15.46,15.42,15.43,1095571.0,12.5127,12.5207,12.4884,12.4965,1095571.0
2015-09-29 12:10:00,15.43,15.44,15.4,15.41,1381630.0,12.4965,12.5046,12.4722,12.4803,1381630.0
2015-09-29 12:20:00,15.42,15.44,15.41,15.42,1139865.0,12.4884,12.5046,12.4803,12.4884,1139865.0
2015-09-29 12:30:00,15.42,15.44,15.41,15.41,741563.0,12.4884,12.5046,12.4803,12.4803,741563.0
2015-09-29 12:40:00,15.41,15.41,15.37,15.39,1274963.0,12.4803,12.4803,12.4479,12.4641,1274963.0
2015-09-29 12:50:00,15.39,15.39,15.34,15.35,1442656.0,12.4641,12.4641,12.4236,12.4317,1442656.0
2015-09-29 13:00:00,15.35,15.38,15.34,15.36,1068759.0,12.4317,12.456,12.4236,12.4398,1068759.0
2015-09-29 13:10:00,15.37,15.38,15.34,15.38,1413217.0,12.4479,12.456,12.4236,12.456,1413217.0
2015-09-29 13:20:00,15.37,15.4,15.35,15.36,1200782.0,12.4479,12.4722,12.4317,12.4398,1200782.0
2015-09-29 13:30:00,15.36,15.41,15.36,15.4,1515109.0,12.4398,12.4803,12.4398,12.4722,1515109.0
2015-09-29 13:40:00,15.4,15.44,15.4,15.42,1234007.0,12.4722,12.5046,12.4722,12.4884,1234007.0
2015-09-29 13:50:00,15.42,15.42,15.38,15.39,927689.0,12.4884,12.4884,12.456,12.4641,927689.0
2015-09-29 14:00:00,15.39,15.4,15.33,15.34,1029182.0,12.4641,12.4722,12.4155,12.4236,1029182.0
2015-09-29 14:10:00,15.34,15.36,15.31,15.36,2348788.0,12.4236,12.4398,12.3993,12.4398,2348788.0
2015-09-29 14:20:00,15.36,15.37,15.33,15.35,1655612.0,12.4398,12.4479,12.4155,12.4317,1655612.0
2015-09-29 14:30:00,15.35,15.37,15.31,15.33,1332193.0,12.4317,12.4479,12.3993,12.4155,1332193.0
2015-09-29 14:40:00,15.33,15.34,15.27,15.28,1761931.0,12.4155,12.4236,12.3669,12.375,1761931.0
2015-09-29 14:50:00,15.29,15.31,15.27,15.28,2247883.0,12.3831,12.3993,12.3669,12.375,2247883.0
2015-09-29 15:00:00,15.28,15.32,15.26,15.3,2865092.0,12.375,12.4074,12.3588,12.3912,2865092.0
2015-09-29 15:10:00,15.29,15.31,15.28,15.28,1202888.0,12.3831,12.3993,12.375,12.375,1202888.0
2015-09-29 15:20:00,15.28,15.29,15.25,15.25,2203432.0,12.375,12.3831,12.3507,12.3507,2203432.0
2015-09-29 15:30:00,15.25,15.32,15.25,15.29,3242026.0,12.3507,12.4074,12.3507,12.3831,3242026.0
2015-09-29 15:40:00,15.29,15.33,15.26,15.33,2696934.0,12.3831,12.4155,12.3588,12.4155,2696934.0
2015-09-29 15:50:00,15.33,15.37,15.32,15.34,6345514.0,12.4155,12.4479,12.4074,12.4236,6345514.0
2015-09-30 09:30:00,15.55,15.6,15.5,15.52,4227792.0,12.5936,12.6341,12.5531,12.5693,4227792.0
2015-09-30 09:40:00,15.52,15.53,15.43,15.52,2773950.0,12.5693,12.5774,12.4965,12.5693,2773950.0
2015-09-30 09:50:00,15.52,15.53,15.45,15.46,1034192.0,12.5693,12.5774,12.5127,12.5207,1034192.0
2015-09-30 10:00:00,15.46,15.53,15.45,15.52,1457496.0,12.5207,12.5774,12.5127,12.5693,1457496.0
2015-09-30 10:10:00,15.52,15.52,15.47,15.48,1147834.0,12.5693,12.5693,12.5288,12.5369,1147834.0
2015-09-30 10:20:00,15.48,15.52,15.47,15.51,1778108.0,12.5369,12.5693,12.5288,12.5612,1778108.0
2015-09-30 10:30:00,15.51,15.51,15.46,15.5,1633165.0,12.5612,12.5612,12.5207,12.5531,1633165.0
2015-09-30 10:40:00,15.5,15.51,15.48,15.49,1345411.0,12.5531,12.5612,12.5369,12.545,1345411.0
2015-09-30 10:50:00,15.48,15.51,15.45,15.47,2588810.0,12.5369,12.5612,12.5127,12.5288,2588810.0
2015-09-30 11:00:00,15.46,15.47,15.43,15.45,1007718.0,12.5207,12.5288,12.4965,12.5127,1007718.0
2015-09-30 11:10:00,15.45,15.49,15.44,15.48,752364.0,12.5127,12.545,12.5046,12.5369,752364.0
2015-09-30 11:20:00,15.48,15.48,15.46,15.47,791613.0,12.5369,12.5369,12.5207,12.5288,791613.0
2015-09-30 11:30:00,15.46,15.47,15.42,15.43,1028445.0,12.5207,12.5288,12.4884,12.4965,1028445.0
2015-09-30 11:40:00,15.43,15.43,15.37,15.4,1729344.0,12.4965,12.4965,12.4479,12.4722,1729344.0
2015-09-30 11:50:00,15.39,15.4,15.36,15.4,1228724.0,12.4641,12.4722,12.4398,12.4722,1228724.0
2015-09-30 12:00:00,15.4,15.4,15.35,15.37,1047384.0,12.4722,12.4722,12.4317,12.4479,1047384.0
2015-09-30 12:10:00,15.37,15.37,15.35,15.36,1524566.0,12.4479,12.4479,12.4317,12.4398,1524566.0
2015-09-30 12:20:00,15.36,15.38,15.35,15.37,1160351.0,12.4398,12.456,12.4317,12.4479,1160351.0
2015-09-30 12:30:00,15.37,15.39,15.35,15.39,1500603.0,12.4479,12.4641,12.4317,12.4641,1500603.0
2015-09-30 12:40:00,15.39,15.39,15.32,15.34,1716056.0,12.4641,12.4641,12.4074,12.4236,1716056.0
2015-09-30 12:50:00,15.34,15.34,15.32,15.34,1256148.0,12.4236,12.4236,12.4074,12.4236,1256148.0
2015-09-30 13:00:00,15.34,15.38,15.33,15.38,986446.0,12.4236,12.456,12.4155,12.456,986446.0
2015-09-30 13:10:00,15.38,15.41,15.37,15.41,976806.0,12.456,12.4803,12.4479,12.4803,976806.0
2015-09-30 13:20:00,15.41,15.41,15.38,15.4,889439.0,12.4803,12.4803,12.456,12.4722,889439.0
2015-09-30 13:30:00,15.4,15.43,15.39,15.42,1059643.0,12.4722,12.4965,12.4641,12.4884,1059643.0
2015-09-30 13:40:00,15.42,15.45,15.41,15.44,754296.0,12.4884,12.5127,12.4803,12.5046,754296.0
2015-09-30 13:50:00,15.44,15.47,15.43,15.45,822748.0,12.5046,12.5288,12.4965,12.5127,822748.0
2015-09-30 14:00:00,15.45,15.46,15.42,15.44,1065572.0,12.5127,12.5207,12.4884,12.5046,1065572.0
2015-09-30 14:10:00,15.43,15.45,15.42,15.44,1402021.0,12.4965,12.5127,12.4884,12.5046,1402021.0
2015-09-30 14:20:00,15.44,15.47,15.43,15.46,722998.0,12.5046,12.5288,12.4965,12.5207,722998.0
2015-09-30 14:30:00,15.46,15.47,15.4,15.41,918575.0,12.5207,12.5288,12.4722,12.4803,918575.0
2015-09-30 14:40:00,15.41,15.49,15.4,15.48,1298154.0,12.4803,12.545,12.4722,12.5369,1298154.0
2015-09-30 14:50:00,15.48,15.5,15.47,15.49,1174839.0,12.5369,12.5531,12.5288,12.545,1174839.0
2015-09-30 15:00:00,15.49,15.5,15.46,15.49,1756719.0,12.545,12.5531,12.5207,12.545,1756719.0
2015-09-30 15:10:00,15.49,15.5,15.47,15.5,982870.0,12.545,12.5531,12.5288,12.5531,982870.0
2015-09-30 15:20:00,15.5,15.52,15.49,15.52,1749512.0,12.5531,12.5693,12.545,12.5693,1749512.0
2015-09-30 15:30:00,15.52,15.56,15.51,15.52,2489409.0,12.5693,12.6017,12.5612,12.5693,2489409.0
2015-09-30 15:40:00,15.52,15.56,15.52,15.56,2554809.0,12.5693,12.6017,12.5693,12.6017,2554809.0
2015-09-30 15:50:00,15.56,15.57,15.52,15.57,6326984.0,12.6017,12.6098,12.5693,12.6098,6326984.0
2015-10-01 09:30:00,15.52,15.62,15.51,15.51,3769250.0,12.5693,12.6503,12.5612,12.5612,3769250.0
2015-10-01 09:40:00,15.51,15.58,15.51,15.56,2134943.0,12.5612,12.6179,12.5612,12.6017,2134943.0
2015-10-01 09:50:00,15.56,15.61,15.47,15.48,2670044.0,12.6017,12.6422,12.5288,12.5369,2670044.0
2015-10-01 10:00:00,15.48,15.55,15.44,15.54,2649494.0,12.5369,12.5936,12.5046,12.5855,2649494.0
2015-10-01 10:10:00,15.54,15.58,15.51,15.54,1499575.0,12.5855,12.6179,12.5612,12.5855,1499575.0
2015-10-01 10:20:00,15.54,15.63,15.54,15.63,1542149.0,12.5855,12.6584,12.5855,12.6584,1542149.0
2015-10-01 10:30:00,15.63,15.64,15.57,15.6,2965099.0,12.6584,12.6665,12.6098,12.6341,2965099.0
2015-10-01 10:40:00,15.59,15.6,15.54,15.55,1751202.0,12.626,12.6341,12.5855,12.5936,1751202.0
2015-10-01 10:50:00,15.54,15.55,15.48,15.48,1798120.0,12.5855,12.5936,12.5369,12.5369,1798120.0
2015-10-01 11:00:00,15.48,15.49,15.45,15.48,1837853.0,12.5369,12.545,12.5127,12.5369,1837853.0
2015-10-01 11:10:00,15.48,15.5,15.45,15.46,1372803.0,12.5369,12.5531,12.5127,12.5207,1372803.0
2015-10-01 11:20:00,15.46,15.51,15.44,15.49,1533729.0,12.5207,12.5612,12.5046,12.545,1533729.0
2015-10-01 11:30:00,15.49,15.52,15.48,15.51,973784.0,12.545,12.5693,12.5369,12.5612,973784.0
2015-10-01 11:40:00,15.51,15.51,15.45,15.48,1213147.0,12.5612,12.5612,12.5127,12.5369,1213147.0
2015-10-01 11:50:00,15.48,15.49,15.41,15.42,1931038.0,12.5369,12.545,12.4803,12.4884,1931038.0
2015-10-01 12:00:00,15.42,15.42,15.38,15.4,1956779.0,12.4884,12.4884,12.456,12.4722,1956779.0
2015-10-01 12:10:00,15.4,15.44,15.38,15.44,1087877.0,12.4722,12.5046,12.456,12.5046,1087877.0
2015-10-01 12:20:00,15.44,15.44,15.4,15.43,1016745.0,12.5046,12.5046,12.4722,12.4965,1016745.0
2015-10-01 12:30:00,15.43,15.46,15.42,15.45,765963.0,12.4965,12.5207,12.4884,12.5127,765963.0
2015-10-01 12:40:00,15.45,15.45,15.4,15.41,939389.0,12.5127,12.5127,12.4722,12.4803,939389.0
2015-10-01 12:50:00,15.41,15.42,15.4,15.4,608586.0,12.4803,12.4884,12.4722,12.4722,608586.0
2015-10-01 13:00:00,15.4,15.41,15.37,15.38,1519381.0,12.4722,12.4803,12.4479,12.456,1519381.0
2015-10-01 13:10:00,15.38,15.41,15.36,15.39,2768200.0,12.456,12.4803,12.4398,12.4641,2768200.0
2015-10-01 13:20:00,15.39,15.4,15.37,15.39,1141292.0,12.4641,12.4722,12.4479,12.4641,1141292.0
2015-10-01 13:30:00,15.39,15.44,15.38,15.41,1394263.0,12.4641,12.5046,12.456,12.4803,1394263.0
2015-10-01 13:40:00,15.41,15.43,15.4,15.43,802384.0,12.4803,12.4965,12.4722,12.4965,802384.0
2015-10-01 13:50:00,15.43,15.47,15.42,15.46,1522797.0,12.4965,12.5288,12.4884,12.5207,1522797.0
2015-10-01 14:00:00,15.46,15.5,15.44,15.5,1308326.0,12.5207,12.5531,12.5046,12.5531,1308326.0
2015-10-01 14:10:00,15.5,15.52,15.49,15.51,1716170.0,12.5531,12.5693,12.545,12.5612,1716170.0
2015-10-01 14:20:00,15.51,15.51,15.45,15.48,1447439.0,12.5612,12.5612,12.5127,12.5369,1447439.0
2015-10-01 14:30:00,15.48,15.51,15.47,15.51,1072838.0,12.5369,12.5612,12.5288,12.5612,1072838.0
2015-10-01 14:40:00,15.51,15.53,15.48,15.48,1216664.0,12.5612,12.5774,12.5369,12.5369,1216664.0
2015-10-01 14:50:00,15.48,15.55,15.47,15.53,1530165.0,12.5369,12.5936,12.5288,12.5774,1530165.0
2015-10-01 15:00:00,15.53,15.55,15.52,15.53,1493663.0,12.5774,12.5936,12.5693,12.5774,1493663.0
2015-10-01 15:10:00,15.53,15.56,15.52,15.54,1819442.0,12.5774,12.6017,12.5693,12.5855,1819442.0
2015-10-01 15:20:00,15.54,15.55,15.51,15.53,1642431.0,12.5855,12.5936,12.5612,12.5774,1642431.0
2015-10-01 15:30:00,15.53,15.53,15.47,15.47,1676306.0,12.5774,12.5774,12.5288,12.5288,1676306.0
2015-10-01 15:40:00,15.48,15.55,15.47,15.55,2161142.0,12.5369,12.5936,12.5288,12.5936,2161142.0
2015-10-01 15:50:00,15.55,15.57,15.53,15.55,4873648.0,12.5936,12.6098,12.5774,12.5936,4873648.0
2015-10-02 09:30:00,15.08,15.12,14.96,15.0,13636402.0,12.213,12.2454,12.1158,12.1482,13636402.0
2015-10-02 09:40:00,15.01,15.05,14.92,14.93,10388337.0,12.1563,12.1887,12.0834,12.0915,10388337.0
2015-10-02 09:50:00,14.93,14.93,14.73,14.77,16177651.0,12.0915,12.0915,11.9295,11.9619,16177651.0
2015-10-02 10:00:00,14.77,14.77,14.63,14.64,16413414.0,11.9619,11.9619,11.8485,11.8566,16413414.0
2015-10-02 10:10:00,14.64,14.77,14.63,14.73,11692649.0,11.8566,11.9619,11.8485,11.9295,11692649.0
2015-10-02 10:20:00,14.74,14.84,14.73,14.79,8261475.0,11.9376,12.0186,11.9295,11.9781,8261475.0
2015-10-02 10:30:00,14.79,14.85,14.77,14.85,4371507.0,11.9781,12.0267,11.9619,12.0267,4371507.0
2015-10-02 10:40:00,14.85,14.92,14.84,14.89,6943149.0,12.0267,12.0834,12.0186,12.0591,6943149.0
2015-10-02 10:50:00,14.89,14.96,14.83,14.95,3474469.0,12.0591,12.1158,12.0105,12.1077,3474469.0
2015-10-02 11:00:00,14.95,15.01,14.91,14.99,5024622.0,12.1077,12.1563,12.0753,12.1401,5024622.0
2015-10-02 11:10:00,15.0,15.0,14.92,14.96,4207035.0,12.1482,12.1482,12.0834,12.1158,4207035.0
2015-10-02 11:20:00,14.95,14.98,14.9,14.96,2563407.0,12.1077,12.132,12.0672,12.1158,2563407.0
2015-10-02 11:30:00,14.96,15.04,14.95,14.97,3269712.0,12.1158,12.1806,12.1077,12.1239,3269712.0
2015-10-02 11:40:00,14.96,14.98,14.92,14.94,3176308.0,12.1158,12.132,12.0834,12.0996,3176308.0
2015-10-02 11:50:00,14.94,14.97,14.91,14.95,1802167.0,12.0996,12.1239,12.0753,12.1077,1802167.0
2015-10-02 12:00:00,14.95,15.01,14.95,14.99,2841053.0,12.1077,12.1563,12.1077,12.1401,2841053.0
2015-10-02 12:10:00,15.0,15.06,14.99,15.04,2655544.0,12.1482,12.1968,12.1401,12.1806,2655544.0
2015-10-02 12:20:00,15.05,15.07,15.02,15.06,2379886.0,12.1887,12.2049,12.1644,12.1968,2379886.0
2015-10-02 12:30:00,15.06,15.1,15.04,15.07,3005515.0,12.1968,12.2292,12.1806,12.2049,3005515.0
2015-10-02 12:40:00,15.07,15.15,15.05,15.15,2550511.0,12.2049,12.2697,12.1887,12.2697,2550511.0
2015-10-02 12:50:00,15.15,15.21,15.12,15.17,3745685.0,12.2697,12.3183,12.2454,12.2859,3745685.0
2015-10-02 13:00:00,15.17,15.2,15.14,15.18,2244387.0,12.2859,12.3102,12.2616,12.294,2244387.0
2015-10-02 13:10:00,15.19,15.26,15.18,15.21,2927129.0,12.3021,12.3588,12.294,12.3183,2927129.0
2015-10-02 13:20:00,15.21,15.23,15.16,15.18,2841953.0,12.3183,12.3345,12.2778,12.294,2841953.0
2015-10-02 13:30:00,15.17,15.21,15.12,15.12,1995015.0,12.2859,12.3183,12.2454,12.2454,1995015.0
2015-10-02 13:40:00,15.12,15.19,15.1,15.19,1652026.0,12.2454,12.3021,12.2292,12.3021,1652026.0
2015-10-02 13:50:00,15.19,15.2,15.13,15.16,1916437.0,12.3021,12.3102,12.2535,12.2778,1916437.0
2015-10-02 14:00:00,15.16,15.21,15.15,15.21,1168543.0,12.2778,12.3183,12.2697,12.3183,1168543.0
2015-10-02 14:10:00,15.21,15.21,15.17,15.18,1513361.0,12.3183,12.3183,12.2859,12.294,1513361.0
2015-10-02 14:20:00,15.17,15.24,15.16,15.23,2015873.0,12.2859,12.3426,12.2778,12.3345,2015873.0
2015-10-02 14:30:00,15.24,15.25,15.22,15.24,1232495.0,12.3426,12.3507,12.3264,12.3426,1232495.0
2015-10-02 14:40:00,15.23,15.25,15.18,15.19,1215924.0,12.3345,12.3507,12.294,12.3021,1215924.0
2015-10-02 14:50:00,15.19,15.21,15.17,15.17,1332379.0,12.3021,12.3183,12.2859,12.2859,1332379.0
2015-10-02 15:00:00,15.17,15.23,15.16,15.23,1450746.0,12.2859,12.3345,12.2778,12.3345,1450746.0
2015-10-02 15:10:00,15.23,15.29,15.21,15.29,2591722.0,12.3345,12.3831,12.3183,12.3831,2591722.0
2015-10-02 15:20:00,15.28,15.29,15.26,15.29,1882316.0,12.375,12.3831,12.3588,12.3831,1882316.0
2015-10-02 15:30:00,15.29,15.33,15.28,15.31,3975875.0,12.3831,12.4155,12.375,12.3993,3975875.0
2015-10-02 15:40:00,15.32,15.32,15.31,15.32,2026091.0,12.4074,12.4074,12.3993,12.4074,2026091.0
2015-10-02 15:50:00,15.32,15.38,15.32,15.37,7198991.0,12.4074,12.456,12.4074,12.4479,7198991.0
2015-10-05 09:30:00,15.45,15.56,15.44,15.56,5236514.0,12.5127,12.6017,12.5046,12.6017,5236514.0
2015-10-05 09:40:00,15.56,15.59,15.53,15.56,2986698.0,12.6017,12.626,12.5774,12.6017,2986698.0
2015-10-05 09:50:00,15.56,15.6,15.56,15.6,2742292.0,12.6017,12.6341,12.6017,12.6341,2742292.0
2015-10-05 10:00:00,15.6,15.65,15.58,15.6,5057979.0,12.6341,12.6746,12.6179,12.6341,5057979.0
2015-10-05 10:10:00,15.6,15.68,15.59,15.67,2618451.0,12.6341,12.6989,12.626,12.6908,2618451.0
2015-10-05 10:20:00,15.67,15.68,15.62,15.67,2212817.0,12.6908,12.6989,12.6503,12.6908,2212817.0
2015-10-05 10:30:00,15.67,15.67,15.63,15.64,1529720.0,12.6908,12.6908,12.6584,12.6665,1529720.0
2015-10-05 10:40:00,15.65,15.65,15.56,15.57,2405016.0,12.6746,12.6746,12.6017,12.6098,2405016.0
2015-10-05 10:50:00,15.57,15.63,15.56,15.6,1759083.0,12.6098,12.6584,12.6017,12.6341,1759083.0
2015-10-05 11:00:00,15.61,15.65,15.6,15.65,888428.0,12.6422,12.6746,12.6341,12.6746,888428.0
2015-10-05 11:10:00,15.65,15.65,15.6,15.61,1108971.0,12.6746,12.6746,12.6341,12.6422,1108971.0
2015-10-05 11:20:00,15.61,15.65,15.59,15.63,1382812.0,12.6422,12.6746,12.626,12.6584,1382812.0
2015-10-05 11:30:00,15.63,15.64,15.6,15.6,1013023.0,12.6584,12.6665,12.6341,12.6341,1013023.0
2015-10-05 11:40:00,15.61,15.65,15.6,15.65,2310429.0,12.6422,12.6746,12.6341,12.6746,2310429.0
2015-10-05 11:50:00,15.65,15.7,15.64,15.7,2459316.0,12.6746,12.7151,12.6665,12.7151,2459316.0
2015-10-05 12:00:00,15.7,15.73,15.68,15.72,2055535.0,12.7151,12.7394,12.6989,12.7313,2055535.0
2015-10-05 12:10:00,15.72,15.74,15.68,15.72,1959668.0,12.7313,12.7475,12.6989,12.7313,1959668.0
2015-10-05 12:20:00,15.72,15.74,15.71,15.73,1354638.0,12.7313,12.7475,12.7232,12.7394,1354638.0
2015-10-05 12:30:00,15.74,15.74,15.72,15.72,682536.0,12.7475,12.7475,12.7313,12.7313,682536.0
2015-10-05 12:40:00,15.73,15.73,15.69,15.73,1302089.0,12.7394,12.7394,12.707,12.7394,1302089.0
2015-10-05 12:50:00,15.73,15.73,15.69,15.7,862344.0,12.7394,12.7394,12.707,12.7151,862344.0
2015-10-05 13:00:00,15.7,15.72,15.68,15.72,1080356.0,12.7151,12.7313,12.6989,12.7313,1080356.0
2015-10-05 13:10:00,15.71,15.75,15.71,15.74,921969.0,12.7232,12.7556,12.7232,12.7475,921969.0
2015-10-05 13:20:00,15.74,15.75,15.71,15.72,1112611.0,12.7475,12.7556,12.7232,12.7313,1112611.0
2015-10-05 13:30:00,15.72,15.73,15.68,15.71,1196036.0,12.7313,12.7394,12.6989,12.7232,1196036.0
2015-10-05 13:40:00,15.7,15.72,15.67,15.72,753747.0,12.7151,12.7313,12.6908,12.7313,753747.0
2015-10-05 13:50:00,15.71,15.73,15.69,15.72,729104.0,12.7232,12.7394,12.707,12.7313,729104.0
2015-10-05 14:00:00,15.73,15.74,15.71,15.74,732820.0,12.7394,12.7475,12.7232,12.7475,732820.0
2015-10-05 14:10:00,15.74,15.75,15.71,15.75,849955.0,12.7475,12.7556,12.7232,12.7556,849955.0
2015-10-05 14:20:00,15.75,15.77,15.74,15.76,1610268.0,12.7556,12.7718,12.7475,12.7637,1610268.0
2015-10-05 14:30:00,15.76,15.79,15.75,15.75,1376938.0,12.7637,12.788,12.7556,12.7556,1376938.0
2015-10-05 14:40:00,15.75,15.77,15.73,15.74,982651.0,12.7556,12.7718,12.7394,12.7475,982651.0
2015-10-05 14:50:00,15.73,15.77,15.73,15.76,1392215.0,12.7394,12.7718,12.7394,12.7637,1392215.0
2015-10-05 15:00:00,15.77,15.78,15.74,15.76,3112259.0,12.7718,12.7799,12.7475,12.7637,3112259.0
2015-10-05 15:10:00,15.76,15.76,15.69,15.7,1742774.0,12.7637,12.7637,12.707,12.7151,1742774.0
2015-10-05 15:20:00,15.71,15.73,15.69,15.72,1468669.0,12.7232,12.7394,12.707,12.7313,1468669.0
2015-10-05 15:30:00,15.72,15.75,15.69,15.69,1638771.0,12.7313,12.7556,12.707,12.707,1638771.0
2015-10-05 15:40:00,15.69,15.72,15.67,15.72,2241698.0,12.707,12.7313,12.6908,12.7313,2241698.0
2015-10-05 15:50:00,15.72,15.72,15.69,15.7,3155870.0,12.7313,12.7313,12.707,12.7151,3155870.0
2015-10-06 09:30:00,15.68,15.71,15.57,15.69,3902522.0,12.6989,12.7232,12.6098,12.707,3902522.0
2015-10-06 09:40:00,15.7,15.77,15.68,15.76,3266283.0,12.7151,12.7718,12.6989,12.7637,3266283.0
2015-10-06 09:50:00,15.76,15.78,15.72,15.76,2226480.0,12.7637,12.7799,12.7313,12.7637,2226480.0
2015-10-06 10:00:00,15.75,15.76,15.67,15.68,1993045.0,12.7556,12.7637,12.6908,12.6989,1993045.0
2015-10-06 10:10:00,15.68,15.7,15.59,15.59,2826148.0,12.6989,12.7151,12.626,12.626,2826148.0
2015-10-06 10:20:00,15.59,15.65,15.59,15.61,1855237.0,12.626,12.6746,12.626,12.6422,1855237.0
2015-10-06 10:30:00,15.61,15.67,15.59,15.66,1819836.0,12.6422,12.6908,12.626,12.6827,1819836.0
2015-10-06 10:40:00,15.66,15.76,15.65,15.71,2882152.0,12.6827,12.7637,12.6746,12.7232,2882152.0
2015-10-06 10:50:00,15.71,15.74,15.7,15.73,1640629.0,12.7232,12.7475,12.7151,12.7394,1640629.0
2015-10-06 11:00:00,15.73,15.77,15.72,15.77,1335624.0,12.7394,12.7718,12.7313,12.7718,1335624.0
2015-10-06 11:10:00,15.76,15.82,15.75,15.8,1873434.0,12.7637,12.8123,12.7556,12.7961,1873434.0
2015-10-06 11:20:00,15.8,15.81,15.76,15.78,829408.0,12.7961,12.8042,12.7637,12.7799,829408.0
2015-10-06 11:30:00,15.79,15.8,15.7,15.72,1878918.0,12.788,12.7961,12.7151,12.7313,1878918.0
2015-10-06 11:40:00,15.71,15.74,15.69,15.71,881032.0,12.7232,12.7475,12.707,12.7232,881032.0
2015-10-06 11:50:00,15.71,15.73,15.68,15.71,1223015.0,12.7232,12.7394,12.6989,12.7232,1223015.0
2015-10-06 12:00:00,15.71,15.73,15.7,15.7,1346050.0,12.7232,12.7394,12.7151,12.7151,1346050.0
2015-10-06 12:10:00,15.7,15.71,15.65,15.67,1003905.0,12.7151,12.7232,12.6746,12.6908,1003905.0
2015-10-06 12:20:00,15.67,15.71,15.65,15.7,2272471.0,12.6908,12.7232,12.6746,12.7151,2272471.0
2015-10-06 12:30:00,15.7,15.7,15.63,15.67,2554913.0,12.7151,12.7151,12.6584,12.6908,2554913.0
2015-10-06 12:40:00,15.67,15.68,15.64,15.68,697009.0,12.6908,12.6989,12.6665,12.6989,697009.0
2015-10-06 12:50:00,15.68,15.7,15.67,15.69,460161.0,12.6989,12.7151,12.6908,12.707,460161.0
2015-10-06 13:00:00,15.68,15.73,15.67,15.69,2420295.0,12.6989,12.7394,12.6908,12.707,2420295.0
2015-10-06 13:10:00,15.7,15.73,15.68,15.71,2645375.0,12.7151,12.7394,12.6989,12.7232,2645375.0
2015-10-06 13:20:00,15.71,15.72,15.67,15.68,571154.0,12.7232,12.7313,12.6908,12.6989,571154.0
2015-10-06 13:30:00,15.68,15.7,15.65,15.67,2414900.0,12.6989,12.7151,12.6746,12.6908,2414900.0
2015-10-06 13:40:00,15.67,15.68,15.62,15.66,1382475.0,12.6908,12.6989,12.6503,12.6827,1382475.0
2015-10-06 13:50:00,15.65,15.66,15.64,15.65,401552.0,12.6746,12.6827,12.6665,12.6746,401552.0
2015-10-06 14:00:00,15.64,15.66,15.62,15.64,1279967.0,12.6665,12.6827,12.6503,12.6665,1279967.0
2015-10-06 14:10:00,15.63,15.72,15.63,15.72,1975880.0,12.6584,12.7313,12.6584,12.7313,1975880.0
2015-10-06 14:20:00,15.72,15.72,15.67,15.71,1158074.0,12.7313,12.7313,12.6908,12.7232,1158074.0
2015-10-06 14:30:00,15.71,15.72,15.68,15.71,837147.0,12.7232,12.7313,12.6989,12.7232,837147.0
2015-10-06 14:40:00,15.7,15.71,15.67,15.69,589183.0,12.7151,12.7232,12.6908,12.707,589183.0
2015-10-06 14:50:00,15.7,15.71,15.66,15.67,719657.0,12.7151,12.7232,12.6827,12.6908,719657.0
2015-10-06 15:00:00,15.68,15.71,15.66,15.7,787330.0,12.6989,12.7232,12.6827,12.7151,787330.0
2015-10-06 15:10:00,15.69,15.7,15.66,15.69,682934.0,12.707,12.7151,12.6827,12.707,682934.0
2015-10-06 15:20:00,15.7,15.7,15.68,15.7,693810.0,12.7151,12.7151,12.6989,12.7151,693810.0
2015-10-06 15:30:00,15.7,15.72,15.69,15.69,1121437.0,12.7151,12.7313,12.707,12.707,1121437.0
2015-10-06 15:40:00,15.7,15.7,15.68,15.7,1221830.0,12.7151,12.7151,12.6989,12.7151,1221830.0
2015-10-06 15:50:00,15.69,15.7,15.67,15.69,2558128.0,12.707,12.7151,12.6908,12.707,2558128.0
2015-10-07 09:30:00,15.78,15.89,15.77,15.86,5954839.0,12.7799,12.869,12.7718,12.8447,5954839.0
2015-10-07 09:40:00,15.86,15.87,15.81,15.85,2848696.0,12.8447,12.8528,12.8042,12.8366,2848696.0
2015-10-07 09:50:00,15.85,15.85,15.79,15.81,2390832.0,12.8366,12.8366,12.788,12.8042,2390832.0
2015-10-07 10:00:00,15.82,15.88,15.8,15.87,2704042.0,12.8123,12.8609,12.7961,12.8528,2704042.0
2015-10-07 10:10:00,15.88,15.93,15.85,15.9,1824829.0,12.8609,12.9014,12.8366,12.8771,1824829.0
2015-10-07 10:20:00,15.9,15.92,15.89,15.92,1702045.0,12.8771,12.8933,12.869,12.8933,1702045.0
2015-10-07 10:30:00,15.92,15.92,15.83,15.85,1493488.0,12.8933,12.8933,12.8204,12.8366,1493488.0
2015-10-07 10:40:00,15.84,15.85,15.8,15.8,1611304.0,12.8285,12.8366,12.7961,12.7961,1611304.0
2015-10-07 10:50:00,15.81,15.83,15.78,15.81,1485563.0,12.8042,12.8204,12.7799,12.8042,1485563.0
2015-10-07 11:00:00,15.8,15.8,15.68,15.73,2409115.0,12.7961,12.7961,12.6989,12.7394,2409115.0
2015-10-07 11:10:00,15.73,15.73,15.61,15.64,3228100.0,12.7394,12.7394,12.6422,12.6665,3228100.0
2015-10-07 11:20:00,15.64,15.67,15.59,15.6,2725639.0,12.6665,12.6908,12.626,12.6341,2725639.0
2015-10-07 11:30:00,15.6,15.67,15.57,15.66,1832080.0,12.6341,12.6908,12.6098,12.6827,1832080.0
2015-10-07 11:40:00,15.65,15.66,15.61,15.63,1049450.0,12.6746,12.6827,12.6422,12.6584,1049450.0
2015-10-07 11:50:00,15.63,15.69,15.62,15.68,1377778.0,12.6584,12.707,12.6503,12.6989,1377778.0
2015-10-07 12:00:00,15.68,15.71,15.67,15.69,1460045.0,12.6989,12.7232,12.6908,12.707,1460045.0
2015-10-07 12:10:00,15.69,15.72,15.68,15.69,1154824.0,12.707,12.7313,12.6989,12.707,1154824.0
2015-10-07 12:20:00,15.7,15.7,15.62,15.64,1298059.0,12.7151,12.7151,12.6503,12.6665,1298059.0
2015-10-07 12:30:00,15.64,15.68,15.63,15.68,1026173.0,12.6665,12.6989,12.6584,12.6989,1026173.0
2015-10-07 12:40:00,15.68,15.72,15.66,15.7,1068350.0,12.6989,12.7313,12.6827,12.7151,1068350.0
2015-10-07 12:50:00,15.69,15.71,15.66,15.67,752951.0,12.707,12.7232,12.6827,12.6908,752951.0
2015-10-07 13:00:00,15.67,15.69,15.65,15.68,1514310.0,12.6908,12.707,12.6746,12.6989,1514310.0
2015-10-07 13:10:00,15.69,15.72,15.68,15.69,780458.0,12.707,12.7313,12.6989,12.707,780458.0
2015-10-07 13:20:00,15.7,15.71,15.68,15.7,612520.0,12.7151,12.7232,12.6989,12.7151,612520.0
2015-10-07 13:30:00,15.69,15.74,15.69,15.72,742036.0,12.707,12.7475,12.707,12.7313,742036.0
2015-10-07 13:40:00,15.72,15.74,15.7,15.74,1150179.0,12.7313,12.7475,12.7151,12.7475,1150179.0
2015-10-07 13:50:00,15.74,15.75,15.71,15.73,777020.0,12.7475,12.7556,12.7232,12.7394,777020.0
2015-10-07 14:00:00,15.73,15.75,15.72,15.73,980750.0,12.7394,12.7556,12.7313,12.7394,980750.0
2015-10-07 14:10:00,15.73,15.73,15.69,15.7,800241.0,12.7394,12.7394,12.707,12.7151,800241.0
2015-10-07 14:20:00,15.69,15.7,15.67,15.7,857618.0,12.707,12.7151,12.6908,12.7151,857618.0
2015-10-07 14:30:00,15.7,15.71,15.65,15.68,755967.0,12.7151,12.7232,12.6746,12.6989,755967.0
2015-10-07 14:40:00,15.68,15.69,15.65,15.66,581470.0,12.6989,12.707,12.6746,12.6827,581470.0
2015-10-07 14:50:00,15.66,15.68,15.63,15.67,842055.0,12.6827,12.6989,12.6584,12.6908,842055.0
2015-10-07 15:00:00,15.66,15.68,15.65,15.66,663362.0,12.6827,12.6989,12.6746,12.6827,663362.0
2015-10-07 15:10:00,15.66,15.69,15.65,15.69,3411868.0,12.6827,12.707,12.6746,12.707,3411868.0
2015-10-07 15:20:00,15.69,15.7,15.66,15.67,1190549.0,12.707,12.7151,12.6827,12.6908,1190549.0
2015-10-07 15:30:00,15.67,15.7,15.66,15.7,946768.0,12.6908,12.7151,12.6827,12.7151,946768.0
2015-10-07 15:40:00,15.7,15.73,15.68,15.7,1884046.0,12.7151,12.7394,12.6989,12.7151,1884046.0
2015-10-07 15:50:00,15.7,15.74,15.69,15.74,3155274.0,12.7151,12.7475,12.707,12.7475,3155274.0
2015-10-08 09:30:00,15.72,15.73,15.66,15.67,2803913.0,12.7313,12.7394,12.6827,12.6908,2803913.0
2015-10-08 09:40:00,15.66,15.69,15.61,15.62,2111088.0,12.6827,12.707,12.6422,12.6503,2111088.0
2015-10-08 09:50:00,15.63,15.64,15.59,15.59,2518939.0,12.6584,12.6665,12.626,12.626,2518939.0
2015-10-08 10:00:00,15.6,15.62,15.58,15.6,2981790.0,12.6341,12.6503,12.6179,12.6341,2981790.0
2015-10-08 10:10:00,15.59,15.6,15.55,15.55,2527847.0,12.626,12.6341,12.5936,12.5936,2527847.0
2015-10-08 10:20:00,15.55,15.56,15.53,15.53,1642306.0,12.5936,12.6017,12.5774,12.5774,1642306.0
2015-10-08 10:30:00,15.53,15.55,15.51,15.53,2261227.0,12.5774,12.5936,12.5612,12.5774,2261227.0
2015-10-08 10:40:00,15.54,15.57,15.53,15.56,1799104.0,12.5855,12.6098,12.5774,12.6017,1799104.0
2015-10-08 10:50:00,15.55,15.58,15.53,15.58,1551820.0,12.5936,12.6179,12.5774,12.6179,1551820.0
2015-10-08 11:00:00,15.58,15.6,15.54,15.55,1539706.0,12.6179,12.6341,12.5855,12.5936,1539706.0
2015-10-08 11:10:00,15.54,15.56,15.54,15.56,591874.0,12.5855,12.6017,12.5855,12.6017,591874.0
2015-10-08 11:20:00,15.56,15.59,15.55,15.59,1863536.0,12.6017,12.626,12.5936,12.626,1863536.0
2015-10-08 11:30:00,15.59,15.62,15.58,15.61,2429803.0,12.626,12.6503,12.6179,12.6422,2429803.0
2015-10-08 11:40:00,15.61,15.61,15.58,15.59,965824.0,12.6422,12.6422,12.6179,12.626,965824.0
2015-10-08 11:50:00,15.59,15.64,15.58,15.62,1186155.0,12.626,12.6665,12.6179,12.6503,1186155.0
2015-10-08 12:00:00,15.63,15.65,15.61,15.62,806185.0,12.6584,12.6746,12.6422,12.6503,806185.0
2015-10-08 12:10:00,15.62,15.65,15.61,15.63,794838.0,12.6503,12.6746,12.6422,12.6584,794838.0
2015-10-08 12:20:00,15.62,15.64,15.58,15.59,982725.0,12.6503,12.6665,12.6179,12.626,982725.0
2015-10-08 12:30:00,15.59,15.61,15.58,15.6,679180.0,12.626,12.6422,12.6179,12.6341,679180.0
2015-10-08 12:40:00,15.6,15.61,15.54,15.56,1263509.0,12.6341,12.6422,12.5855,12.6017,1263509.0
2015-10-08 12:50:00,15.55,15.59,15.54,15.57,834848.0,12.5936,12.626,12.5855,12.6098,834848.0
2015-10-08 13:00:00,15.57,15.6,15.56,15.59,587267.0,12.6098,12.6341,12.6017,12.626,587267.0
2015-10-08 13:10:00,15.58,15.61,15.57,15.6,777756.0,12.6179,12.6422,12.6098,12.6341,777756.0
2015-10-08 13:20:00,15.6,15.64,15.59,15.63,1034112.0,12.6341,12.6665,12.626,12.6584,1034112.0
2015-10-08 13:30:00,15.63,15.65,15.62,15.64,977192.0,12.6584,12.6746,12.6503,12.6665,977192.0
2015-10-08 13:40:00,15.63,15.64,15.62,15.63,785079.0,12.6584,12.6665,12.6503,12.6584,785079.0
2015-10-08 13:50:00,15.63,15.67,15.62,15.64,1092529.0,12.6584,12.6908,12.6503,12.6665,1092529.0
2015-10-08 14:00:00,15.63,15.73,15.53,15.6,7218889.0,12.6584,12.7394,12.5774,12.6341,7218889.0
2015-10-08 14:10:00,15.6,15.63,15.55,15.57,1879083.0,12.6341,12.6584,12.5936,12.6098,1879083.0
2015-10-08 14:20:00,15.56,15.61,15.54,15.6,1546428.0,12.6017,12.6422,12.5855,12.6341,1546428.0
2015-10-08 14:30:00,15.6,15.67,15.59,15.66,1246733.0,12.6341,12.6908,12.626,12.6827,1246733.0
2015-10-08 14:40:00,15.67,15.68,15.65,15.67,1598696.0,12.6908,12.6989,12.6746,12.6908,1598696.0
2015-10-08 14:50:00,15.68,15.74,15.67,15.74,1915799.0,12.6989,12.7475,12.6908,12.7475,1915799.0
2015-10-08 15:00:00,15.73,15.75,15.72,15.74,1531679.0,12.7394,12.7556,12.7313,12.7475,1531679.0
2015-10-08 15:10:00,15.74,15.78,15.73,15.76,2219513.0,12.7475,12.7799,12.7394,12.7637,2219513.0
2015-10-08 15:20:00,15.76,15.78,15.69,15.7,1940544.0,12.7637,12.7799,12.707,12.7151,1940544.0
2015-10-08 15:30:00,15.71,15.73,15.66,15.67,1806320.0,12.7232,12.7394,12.6827,12.6908,1806320.0
2015-10-08 15:40:00,15.67,15.74,15.66,15.74,1744055.0,12.6908,12.7475,12.6827,12.7475,1744055.0
2015-10-08 15:50:00,15.74,15.76,15.72,15.76,3831391.0,12.7475,12.7637,12.7313,12.7637,3831391.0
2015-10-09 09:30:00,15.75,15.82,15.75,15.81,3565562.0,12.7556,12.8123,12.7556,12.8042,3565562.0
2015-10-09 09:40:00,15.81,15.81,15.74,15.77,3059289.0,12.8042,12.8042,12.7475,12.7718,3059289.0
2015-10-09 09:50:00,15.77,15.82,15.75,15.81,4876104.0,12.7718,12.8123,12.7556,12.8042,4876104.0
2015-10-09 10:00:00,15.81,15.82,15.72,15.74,4361019.0,12.8042,12.8123,12.7313,12.7475,4361019.0
2015-10-09 10:10:00,15.74,15.75,15.69,15.73,2588208.0,12.7475,12.7556,12.707,12.7394,2588208.0
2015-10-09 10:20:00,15.73,15.73,15.67,15.69,2222250.0,12.7394,12.7394,12.6908,12.707,2222250.0
2015-10-09 10:30:00,15.69,15.7,15.64,15.64,2956055.0,12.707,12.7151,12.6665,12.6665,2956055.0
2015-10-09 10:40:00,15.65,15.66,15.63,15.63,1354051.0,12.6746,12.6827,12.6584,12.6584,1354051.0
2015-10-09 10:50:00,15.63,15.67,15.62,15.65,1381913.0,12.6584,12.6908,12.6503,12.6746,1381913.0
2015-10-09 11:00:00,15.65,15.67,15.61,15.61,1226487.0,12.6746,12.6908,12.6422,12.6422,1226487.0
2015-10-09 11:10:00,15.61,15.62,15.6,15.6,1802788.0,12.6422,12.6503,12.6341,12.6341,1802788.0
2015-10-09 11:20:00,15.6,15.63,15.6,15.63,1149549.0,12.6341,12.6584,12.6341,12.6584,1149549.0
2015-10-09 11:30:00,15.63,15.63,15.6,15.6,975369.0,12.6584,12.6584,12.6341,12.6341,975369.0
2015-10-09 11:40:00,15.6,15.61,15.57,15.57,1346214.0,12.6341,12.6422,12.6098,12.6098,1346214.0
2015-10-09 11:50:00,15.57,15.59,15.55,15.58,1353695.0,12.6098,12.626,12.5936,12.6179,1353695.0
2015-10-09 12:00:00,15.59,15.6,15.55,15.56,1297123.0,12.626,12.6341,12.5936,12.6017,1297123.0
2015-10-09 12:10:00,15.56,15.57,15.52,15.53,1959730.0,12.6017,12.6098,12.5693,12.5774,1959730.0
2015-10-09 12:20:00,15.53,15.54,15.52,15.53,1191004.0,12.5774,12.5855,12.5693,12.5774,1191004.0
2015-10-09 12:30:00,15.53,15.54,15.5,15.52,1315021.0,12.5774,12.5855,12.5531,12.5693,1315021.0
2015-10-09 12:40:00,15.53,15.53,15.51,15.53,1542789.0,12.5774,12.5774,12.5612,12.5774,1542789.0
2015-10-09 12:50:00,15.53,15.55,15.52,15.54,1065576.0,12.5774,12.5936,12.5693,12.5855,1065576.0
2015-10-09 13:00:00,15.54,15.56,15.53,15.53,1173648.0,12.5855,12.6017,12.5774,12.5774,1173648.0
2015-10-09 13:10:00,15.53,15.54,15.51,15.53,1176657.0,12.5774,12.5855,12.5612,12.5774,1176657.0
2015-10-09 13:20:00,15.54,15.59,15.53,15.56,2292723.0,12.5855,12.626,12.5774,12.6017,2292723.0
2015-10-09 13:30:00,15.55,15.56,15.52,15.55,889290.0,12.5936,12.6017,12.5693,12.5936,889290.0
2015-10-09 13:40:00,15.55,15.58,15.53,15.56,712463.0,12.5936,12.6179,12.5774,12.6017,712463.0
2015-10-09 13:50:00,15.56,15.57,15.53,15.53,814286.0,12.6017,12.6098,12.5774,12.5774,814286.0
2015-10-09 14:00:00,15.53,15.54,15.51,15.54,784421.0,12.5774,12.5855,12.5612,12.5855,784421.0
2015-10-09 14:10:00,15.54,15.55,15.53,15.53,698490.0,12.5855,12.5936,12.5774,12.5774,698490.0
2015-10-09 14:20:00,15.53,15.57,15.52,15.57,2105227.0,12.5774,12.6098,12.5693,12.6098,2105227.0
2015-10-09 14:30:00,15.57,15.57,15.54,15.55,1420336.0,12.6098,12.6098,12.5855,12.5936,1420336.0
2015-10-09 14:40:00,15.56,15.57,15.54,15.57,867225.0,12.6017,12.6098,12.5855,12.6098,867225.0
2015-10-09 14:50:00,15.57,15.58,15.55,15.57,1794662.0,12.6098,12.6179,12.5936,12.6098,1794662.0
2015-10-09 15:00:00,15.57,15.57,15.55,15.57,1102032.0,12.6098,12.6098,12.5936,12.6098,1102032.0
2015-10-09 15:10:00,15.57,15.57,15.54,15.57,1194253.0,12.6098,12.6098,12.5855,12.6098,1194253.0
2015-10-09 15:20:00,15.57,15.57,15.54,15.54,1366203.0,12.6098,12.6098,12.5855,12.5855,1366203.0
2015-10-09 15:30:00,15.54,15.58,15.54,15.58,2143590.0,12.5855,12.6179,12.5855,12.6179,2143590.0
2015-10-09 15:40:00,15.57,15.61,15.56,15.61,3150093.0,12.6098,12.6422,12.6017,12.6422,3150093.0
2015-10-09 15:50:00,15.6,15.61,15.59,15.6,3498903.0,12.6341,12.6422,12.626,12.6341,3498903.0
2015-10-12 09:30:00,15.6,15.62,15.5,15.57,3322915.0,12.6341,12.6503,12.5531,12.6098,3322915.0
2015-10-12 09:40:00,15.56,15.57,15.5,15.53,2191395.0,12.6017,12.6098,12.5531,12.5774,2191395.0
2015-10-12 09:50:00,15.53,15.57,15.52,15.56,1015475.0,12.5774,12.6098,12.5693,12.6017,1015475.0
2015-10-12 10:00:00,15.56,15.6,15.53,15.6,1810494.0,12.6017,12.6341,12.5774,12.6341,1810494.0
2015-10-12 10:10:00,15.6,15.61,15.58,15.58,1305666.0,12.6341,12.6422,12.6179,12.6179,1305666.0
2015-10-12 10:20:00,15.58,15.59,15.52,15.55,1446977.0,12.6179,12.626,12.5693,12.5936,1446977.0
2015-10-12 10:30:00,15.55,15.57,15.54,15.55,570991.0,12.5936,12.6098,12.5855,12.5936,570991.0
2015-10-12 10:40:00,15.54,15.55,15.53,15.55,904954.0,12.5855,12.5936,12.5774,12.5936,904954.0
2015-10-12 10:50:00,15.54,15.56,15.51,15.53,1330269.0,12.5855,12.6017,12.5612,12.5774,1330269.0
2015-10-12 11:00:00,15.53,15.55,15.51,15.54,1116466.0,12.5774,12.5936,12.5612,12.5855,1116466.0
2015-10-12 11:10:00,15.54,15.55,15.51,15.52,956156.0,12.5855,12.5936,12.5612,12.5693,956156.0
2015-10-12 11:20:00,15.52,15.54,15.51,15.54,800364.0,12.5693,12.5855,12.5612,12.5855,800364.0
2015-10-12 11:30:00,15.53,15.55,15.5,15.5,1210044.0,12.5774,12.5936,12.5531,12.5531,1210044.0
2015-10-12 11:40:00,15.5,15.53,15.49,15.52,1813837.0,12.5531,12.5774,12.545,12.5693,1813837.0
2015-10-12 11:50:00,15.52,15.54,15.51,15.53,754528.0,12.5693,12.5855,12.5612,12.5774,754528.0
2015-10-12 12:00:00,15.53,15.53,15.5,15.51,869324.0,12.5774,12.5774,12.5531,12.5612,869324.0
2015-10-12 12:10:00,15.51,15.51,15.48,15.48,683378.0,12.5612,12.5612,12.5369,12.5369,683378.0
2015-10-12 12:20:00,15.48,15.49,15.43,15.46,1770673.0,12.5369,12.545,12.4965,12.5207,1770673.0
2015-10-12 12:30:00,15.46,15.47,15.44,15.46,1419229.0,12.5207,12.5288,12.5046,12.5207,1419229.0
2015-10-12 12:40:00,15.46,15.47,15.43,15.44,965473.0,12.5207,12.5288,12.4965,12.5046,965473.0
2015-10-12 12:50:00,15.44,15.46,15.43,15.46,571705.0,12.5046,12.5207,12.4965,12.5207,571705.0
2015-10-12 13:00:00,15.45,15.46,15.43,15.45,671244.0,12.5127,12.5207,12.4965,12.5127,671244.0
2015-10-12 13:10:00,15.44,15.45,15.43,15.45,375514.0,12.5046,12.5127,12.4965,12.5127,375514.0
2015-10-12 13:20:00,15.45,15.46,15.44,15.45,402000.0,12.5127,12.5207,12.5046,12.5127,402000.0
2015-10-12 13:30:00,15.45,15.47,15.44,15.47,1005659.0,12.5127,12.5288,12.5046,12.5288,1005659.0
2015-10-12 13:40:00,15.46,15.47,15.44,15.46,1545664.0,12.5207,12.5288,12.5046,12.5207,1545664.0
2015-10-12 13:50:00,15.46,15.47,15.43,15.45,745167.0,12.5207,12.5288,12.4965,12.5127,745167.0
2015-10-12 14:00:00,15.45,15.46,15.44,15.46,825134.0,12.5127,12.5207,12.5046,12.5207,825134.0
2015-10-12 14:10:00,15.46,15.46,15.44,15.45,401573.0,12.5207,12.5207,12.5046,12.5127,401573.0
2015-10-12 14:20:00,15.45,15.45,15.43,15.44,580046.0,12.5127,12.5127,12.4965,12.5046,580046.0
2015-10-12 14:30:00,15.44,15.46,15.43,15.46,397774.0,12.5046,12.5207,12.4965,12.5207,397774.0
2015-10-12 14:40:00,15.46,15.47,15.45,15.46,491645.0,12.5207,12.5288,12.5127,12.5207,491645.0
2015-10-12 14:50:00,15.46,15.48,15.46,15.47,1016090.0,12.5207,12.5369,12.5207,12.5288,1016090.0
2015-10-12 15:00:00,15.46,15.49,15.46,15.48,1953096.0,12.5207,12.545,12.5207,12.5369,1953096.0
2015-10-12 15:10:00,15.48,15.49,15.47,15.47,830147.0,12.5369,12.545,12.5288,12.5288,830147.0
2015-10-12 15:20:00,15.48,15.49,15.47,15.48,665573.0,12.5369,12.545,12.5288,12.5369,665573.0
2015-10-12 15:30:00,15.48,15.5,15.47,15.5,1633993.0,12.5369,12.5531,12.5288,12.5531,1633993.0
2015-10-12 15:40:00,15.5,15.5,15.48,15.49,1356265.0,12.5531,12.5531,12.5369,12.545,1356265.0
2015-10-12 15:50:00,15.49,15.52,15.48,15.52,3727978.0,12.545,12.5693,12.5369,12.5693,3727978.0
2015-10-13 09:30:00,15.45,15.5,15.4,15.47,3245350.0,12.5127,12.5531,12.4722,12.5288,3245350.0
2015-10-13 09:40:00,15.47,15.48,15.41,15.43,1720347.0,12.5288,12.5369,12.4803,12.4965,1720347.0
2015-10-13 09:50:00,15.43,15.48,15.42,15.43,2231082.0,12.4965,12.5369,12.4884,12.4965,2231082.0
2015-10-13 10:00:00,15.43,15.48,15.42,15.48,1121741.0,12.4965,12.5369,12.4884,12.5369,1121741.0
2015-10-13 10:10:00,15.48,15.5,15.46,15.48,1149544.0,12.5369,12.5531,12.5207,12.5369,1149544.0
2015-10-13 10:20:00,15.49,15.51,15.47,15.5,1034722.0,12.545,12.5612,12.5288,12.5531,1034722.0
2015-10-13 10:30:00,15.5,15.53,15.49,15.49,1453729.0,12.5531,12.5774,12.545,12.545,1453729.0
2015-10-13 10:40:00,15.5,15.51,15.48,15.5,902879.0,12.5531,12.5612,12.5369,12.5531,902879.0
2015-10-13 10:50:00,15.49,15.54,15.49,15.53,1235118.0,12.545,12.5855,12.545,12.5774,1235118.0
2015-10-13 11:00:00,15.52,15.54,15.51,15.54,1102788.0,12.5693,12.5855,12.5612,12.5855,1102788.0
2015-10-13 11:10:00,15.54,15.58,15.53,15.56,2357090.0,12.5855,12.6179,12.5774,12.6017,2357090.0
2015-10-13 11:20:00,15.56,15.59,15.55,15.58,1625789.0,12.6017,12.626,12.5936,12.6179,1625789.0
2015-10-13 11:30:00,15.58,15.59,15.56,15.57,1159126.0,12.6179,12.626,12.6017,12.6098,1159126.0
2015-10-13 11:40:00,15.56,15.59,15.55,15.57,1501592.0,12.6017,12.626,12.5936,12.6098,1501592.0
2015-10-13 11:50:00,15.57,15.57,15.53,15.53,555769.0,12.6098,12.6098,12.5774,12.5774,555769.0
2015-10-13 12:00:00,15.53,15.55,15.51,15.52,1096087.0,12.5774,12.5936,12.5612,12.5693,1096087.0
2015-10-13 12:10:00,15.53,15.53,15.48,15.48,1314118.0,12.5774,12.5774,12.5369,12.5369,1314118.0
2015-10-13 12:20:00,15.49,15.5,15.47,15.5,886944.0,12.545,12.5531,12.5288,12.5531,886944.0
2015-10-13 12:30:00,15.49,15.51,15.46,15.46,1021315.0,12.545,12.5612,12.5207,12.5207,1021315.0
2015-10-13 12:40:00,15.46,15.49,15.45,15.46,1692526.0,12.5207,12.545,12.5127,12.5207,1692526.0
2015-10-13 12:50:00,15.46,15.47,15.45,15.46,1122051.0,12.5207,12.5288,12.5127,12.5207,1122051.0
2015-10-13 13:00:00,15.46,15.48,15.45,15.45,867116.0,12.5207,12.5369,12.5127,12.5127,867116.0
2015-10-13 13:10:00,15.46,15.51,15.45,15.51,1058907.0,12.5207,12.5612,12.5127,12.5612,1058907.0
2015-10-13 13:20:00,15.51,15.51,15.46,15.48,1105148.0,12.5612,12.5612,12.5207,12.5369,1105148.0
2015-10-13 13:30:00,15.48,15.5,15.46,15.49,2363700.0,12.5369,12.5531,12.5207,12.545,2363700.0
2015-10-13 13:40:00,15.49,15.51,15.47,15.51,904237.0,12.545,12.5612,12.5288,12.5612,904237.0
2015-10-13 13:50:00,15.51,15.52,15.47,15.48,743573.0,12.5612,12.5693,12.5288,12.5369,743573.0
2015-10-13 14:00:00,15.48,15.5,15.46,15.48,1402675.0,12.5369,12.5531,12.5207,12.5369,1402675.0
2015-10-13 14:10:00,15.49,15.5,15.48,15.49,911292.0,12.545,12.5531,12.5369,12.545,911292.0
2015-10-13 14:20:00,15.49,15.5,15.48,15.5,1055389.0,12.545,12.5531,12.5369,12.5531,1055389.0
2015-10-13 14:30:00,15.5,15.5,15.48,15.5,1118252.0,12.5531,12.5531,12.5369,12.5531,1118252.0
2015-10-13 14:40:00,15.5,15.5,15.49,15.5,596963.0,12.5531,12.5531,12.545,12.5531,596963.0
2015-10-13 14:50:00,15.5,15.54,15.49,15.54,1337222.0,12.5531,12.5855,12.545,12.5855,1337222.0
2015-10-13 15:00:00,15.54,15.55,15.51,15.54,1876544.0,12.5855,12.5936,12.5612,12.5855,1876544.0
2015-10-13 15:10:00,15.54,15.55,15.47,15.48,2994537.0,12.5855,12.5936,12.5288,12.5369,2994537.0
2015-10-13 15:20:00,15.47,15.48,15.45,15.47,1515869.0,12.5288,12.5369,12.5127,12.5288,1515869.0
2015-10-13 15:30:00,15.48,15.5,15.46,15.48,2607730.0,12.5369,12.5531,12.5207,12.5369,2607730.0
2015-10-13 15:40:00,15.48,15.49,15.47,15.49,2318301.0,12.5369,12.545,12.5288,12.545,2318301.0
2015-10-13 15:50:00,15.48,15.53,15.48,15.53,5920172.0,12.5369,12.5774,12.5369,12.5774,5920172.0
2015-10-14 09:30:00,15.77,15.91,15.75,15.9,13898685.0,12.7718,12.8852,12.7556,12.8771,13898685.0
2015-10-14 09:40:00,15.9,15.92,15.84,15.89,7483508.0,12.8771,12.8933,12.8285,12.869,7483508.0
2015-10-14 09:50:00,15.9,15.91,15.83,15.85,4222019.0,12.8771,12.8852,12.8204,12.8366,4222019.0
2015-10-14 10:00:00,15.85,15.88,15.8,15.84,4114254.0,12.8366,12.8609,12.7961,12.8285,4114254.0
2015-10-14 10:10:00,15.84,15.87,15.8,15.83,2565032.0,12.8285,12.8528,12.7961,12.8204,2565032.0
2015-10-14 10:20:00,15.82,15.83,15.77,15.8,3119230.0,12.8123,12.8204,12.7718,12.7961,3119230.0
2015-10-14 10:30:00,15.81,15.81,15.73,15.74,3269710.0,12.8042,12.8042,12.7394,12.7475,3269710.0
2015-10-14 10:40:00,15.74,15.79,15.73,15.75,2939337.0,12.7475,12.788,12.7394,12.7556,2939337.0
2015-10-14 10:50:00,15.75,15.76,15.73,15.74,3220333.0,12.7556,12.7637,12.7394,12.7475,3220333.0
2015-10-14 11:00:00,15.75,15.79,15.73,15.74,2947965.0,12.7556,12.788,12.7394,12.7475,2947965.0
2015-10-14 11:10:00,15.74,15.75,15.65,15.66,3176326.0,12.7475,12.7556,12.6746,12.6827,3176326.0
2015-10-14 11:20:00,15.66,15.68,15.63,15.67,2156974.0,12.6827,12.6989,12.6584,12.6908,2156974.0
2015-10-14 11:30:00,15.66,15.72,15.65,15.69,2484716.0,12.6827,12.7313,12.6746,12.707,2484716.0
2015-10-14 11:40:00,15.69,15.71,15.65,15.66,1783899.0,12.707,12.7232,12.6746,12.6827,1783899.0
2015-10-14 11:50:00,15.66,15.69,15.63,15.69,2322513.0,12.6827,12.707,12.6584,12.707,2322513.0
2015-10-14 12:00:00,15.68,15.7,15.62,15.63,1932323.0,12.6989,12.7151,12.6503,12.6584,1932323.0
2015-10-14 12:10:00,15.62,15.68,15.62,15.65,1379712.0,12.6503,12.6989,12.6503,12.6746,1379712.0
2015-10-14 12:20:00,15.65,15.67,15.64,15.67,374104.0,12.6746,12.6908,12.6665,12.6908,374104.0
2015-10-14 12:30:00,15.67,15.7,15.66,15.69,921635.0,12.6908,12.7151,12.6827,12.707,921635.0
2015-10-14 12:40:00,15.69,15.74,15.68,15.7,2189873.0,12.707,12.7475,12.6989,12.7151,2189873.0
2015-10-14 12:50:00,15.7,15.74,15.68,15.69,1061907.0,12.7151,12.7475,12.6989,12.707,1061907.0
2015-10-14 13:00:00,15.69,15.7,15.66,15.69,837376.0,12.707,12.7151,12.6827,12.707,837376.0
2015-10-14 13:10:00,15.69,15.73,15.68,15.7,1354657.0,12.707,12.7394,12.6989,12.7151,1354657.0
2015-10-14 13:20:00,15.7,15.7,15.66,15.68,908702.0,12.7151,12.7151,12.6827,12.6989,908702.0
2015-10-14 13:30:00,15.68,15.69,15.66,15.66,1033442.0,12.6989,12.707,12.6827,12.6827,1033442.0
2015-10-14 13:40:00,15.67,15.68,15.63,15.63,1348572.0,12.6908,12.6989,12.6584,12.6584,1348572.0
2015-10-14 13:50:00,15.63,15.66,15.63,15.66,1118850.0,12.6584,12.6827,12.6584,12.6827,1118850.0
2015-10-14 14:00:00,15.65,15.68,15.62,15.64,1633561.0,12.6746,12.6989,12.6503,12.6665,1633561.0
2015-10-14 14:10:00,15.64,15.66,15.62,15.65,1240993.0,12.6665,12.6827,12.6503,12.6746,1240993.0
2015-10-14 14:20:00,15.64,15.66,15.61,15.62,1742504.0,12.6665,12.6827,12.6422,12.6503,1742504.0
2015-10-14 14:30:00,15.61,15.62,15.57,15.62,3047464.0,12.6422,12.6503,12.6098,12.6503,3047464.0
2015-10-14 14:40:00,15.62,15.62,15.59,15.61,1452456.0,12.6503,12.6503,12.626,12.6422,1452456.0
2015-10-14 14:50:00,15.61,15.61,15.56,15.59,1710980.0,12.6422,12.6422,12.6017,12.626,1710980.0
2015-10-14 15:00:00,15.59,15.6,15.57,15.59,1849199.0,12.626,12.6341,12.6098,12.626,1849199.0
2015-10-14 15:10:00,15.59,15.6,15.55,15.56,2132760.0,12.626,12.6341,12.5936,12.6017,2132760.0
2015-10-14 15:20:00,15.56,15.59,15.55,15.58,2475400.0,12.6017,12.626,12.5936,12.6179,2475400.0
2015-10-14 15:30:00,15.58,15.64,15.58,15.62,2990847.0,12.6179,12.6665,12.6179,12.6503,2990847.0
2015-10-14 15:40:00,15.62,15.66,15.61,15.66,3542814.0,12.6503,12.6827,12.6422,12.6827,3542814.0
2015-10-14 15:50:00,15.66,15.67,15.64,15.65,5938814.0,12.6827,12.6908,12.6665,12.6746,5938814.0
2015-10-15 09:30:00,15.81,15.84,15.72,15.78,5962708.0,12.8042,12.8285,12.7313,12.7799,5962708.0
2015-10-15 09:40:00,15.77,15.87,15.76,15.85,4824913.0,12.7718,12.8528,12.7637,12.8366,4824913.0
2015-10-15 09:50:00,15.85,15.85,15.78,15.84,2560791.0,12.8366,12.8366,12.7799,12.8285,2560791.0
2015-10-15 10:00:00,15.84,15.88,15.81,15.83,2340174.0,12.8285,12.8609,12.8042,12.8204,2340174.0
2015-10-15 10:10:00,15.83,15.9,15.82,15.9,3947645.0,12.8204,12.8771,12.8123,12.8771,3947645.0
2015-10-15 10:20:00,15.9,15.91,15.83,15.84,2788593.0,12.8771,12.8852,12.8204,12.8285,2788593.0
2015-10-15 10:30:00,15.84,15.87,15.83,15.86,1636332.0,12.8285,12.8528,12.8204,12.8447,1636332.0
2015-10-15 10:40:00,15.87,15.95,15.86,15.94,4306864.0,12.8528,12.9176,12.8447,12.9095,4306864.0
2015-10-15 10:50:00,15.94,15.97,15.91,15.96,5774040.0,12.9095,12.9338,12.8852,12.9257,5774040.0
2015-10-15 11:00:00,15.95,15.98,15.93,15.96,2966034.0,12.9176,12.9419,12.9014,12.9257,2966034.0
2015-10-15 11:10:00,15.95,16.02,15.95,15.98,4599116.0,12.9176,12.9743,12.9176,12.9419,4599116.0
2015-10-15 11:20:00,15.98,16.0,15.97,16.0,2334373.0,12.9419,12.9581,12.9338,12.9581,2334373.0
2015-10-15 11:30:00,15.99,16.0,15.95,15.95,2713167.0,12.95,12.9581,12.9176,12.9176,2713167.0
2015-10-15 11:40:00,15.96,15.97,15.93,15.95,1650838.0,12.9257,12.9338,12.9014,12.9176,1650838.0
2015-10-15 11:50:00,15.95,15.96,15.91,15.94,3829001.0,12.9176,12.9257,12.8852,12.9095,3829001.0
2015-10-15 12:00:00,15.93,16.0,15.93,15.99,3960335.0,12.9014,12.9581,12.9014,12.95,3960335.0
2015-10-15 12:10:00,15.99,16.01,15.97,16.0,1624735.0,12.95,12.9662,12.9338,12.9581,1624735.0
2015-10-15 12:20:00,16.0,16.05,15.98,16.05,3055713.0,12.9581,12.9986,12.9419,12.9986,3055713.0
2015-10-15 12:30:00,16.04,16.05,16.01,16.05,1554833.0,12.9905,12.9986,12.9662,12.9986,1554833.0
2015-10-15 12:40:00,16.04,16.08,16.03,16.08,1901231.0,12.9905,13.0229,12.9824,13.0229,1901231.0
2015-10-15 12:50:00,16.07,16.09,16.05,16.08,2130787.0,13.0148,13.031,12.9986,13.0229,2130787.0
2015-10-15 13:00:00,16.08,16.1,16.04,16.1,2218936.0,13.0229,13.0391,12.9905,13.0391,2218936.0
2015-10-15 13:10:00,16.1,16.15,16.09,16.13,2397576.0,13.0391,13.0796,13.031,13.0634,2397576.0
2015-10-15 13:20:00,16.13,16.16,16.12,16.13,2691373.0,13.0634,13.0877,13.0553,13.0634,2691373.0
2015-10-15 13:30:00,16.12,16.17,16.08,16.16,4233901.0,13.0553,13.0958,13.0229,13.0877,4233901.0
2015-10-15 13:40:00,16.15,16.17,16.12,16.12,1984012.0,13.0796,13.0958,13.0553,13.0553,1984012.0
2015-10-15 13:50:00,16.13,16.18,16.11,16.16,3965403.0,13.0634,13.1039,13.0472,13.0877,3965403.0
2015-10-15 14:00:00,16.16,16.19,16.13,16.15,3316620.0,13.0877,13.112,13.0634,13.0796,3316620.0
2015-10-15 14:10:00,16.15,16.18,16.14,16.18,1525880.0,13.0796,13.1039,13.0715,13.1039,1525880.0
2015-10-15 14:20:00,16.18,16.2,16.13,16.15,1520716.0,13.1039,13.1201,13.0634,13.0796,1520716.0
2015-10-15 14:30:00,16.16,16.21,16.15,16.21,1709088.0,13.0877,13.1282,13.0796,13.1282,1709088.0
2015-10-15 14:40:00,16.21,16.25,16.2,16.23,3360389.0,13.1282,13.1606,13.1201,13.1444,3360389.0
2015-10-15 14:50:00,16.23,16.26,16.22,16.25,2286456.0,13.1444,13.1687,13.1363,13.1606,2286456.0
2015-10-15 15:00:00,16.26,16.28,16.2,16.2,4957528.0,13.1687,13.1849,13.1201,13.1201,4957528.0
2015-10-15 15:10:00,16.21,16.23,16.16,16.23,3206135.0,13.1282,13.1444,13.0877,13.1444,3206135.0
2015-10-15 15:20:00,16.23,16.25,16.19,16.21,2196918.0,13.1444,13.1606,13.112,13.1282,2196918.0
2015-10-15 15:30:00,16.21,16.23,16.19,16.21,2814522.0,13.1282,13.1444,13.112,13.1282,2814522.0
2015-10-15 15:40:00,16.21,16.21,16.18,16.2,2737485.0,13.1282,13.1282,13.1039,13.1201,2737485.0
2015-10-15 15:50:00,16.2,16.2,16.19,16.2,6310401.0,13.1201,13.1201,13.112,13.1201,6310401.0
2015-10-16 09:30:00,16.29,16.29,16.15,16.2,7048365.0,13.193,13.193,13.0796,13.1201,7048365.0
2015-10-16 09:40:00,16.2,16.22,16.06,16.1,2509701.0,13.1201,13.1363,13.0067,13.0391,2509701.0
2015-10-16 09:50:00,16.1,16.13,16.09,16.11,2117049.0,13.0391,13.0634,13.031,13.0472,2117049.0
2015-10-16 10:00:00,16.11,16.15,16.1,16.12,1776764.0,13.0472,13.0796,13.0391,13.0553,1776764.0
2015-10-16 10:10:00,16.12,16.15,16.11,16.13,1842900.0,13.0553,13.0796,13.0472,13.0634,1842900.0
2015-10-16 10:20:00,16.13,16.13,16.04,16.09,2165566.0,13.0634,13.0634,12.9905,13.031,2165566.0
2015-10-16 10:30:00,16.09,16.11,16.04,16.11,1542897.0,13.031,13.0472,12.9905,13.0472,1542897.0
2015-10-16 10:40:00,16.1,16.11,16.07,16.1,1324990.0,13.0391,13.0472,13.0148,13.0391,1324990.0
2015-10-16 10:50:00,16.1,16.15,16.08,16.13,1592619.0,13.0391,13.0796,13.0229,13.0634,1592619.0
2015-10-16 11:00:00,16.13,16.16,16.12,16.14,1376235.0,13.0634,13.0877,13.0553,13.0715,1376235.0
2015-10-16 11:10:00,16.14,16.15,16.11,16.13,927138.0,13.0715,13.0796,13.0472,13.0634,927138.0
2015-10-16 11:20:00,16.12,16.13,16.08,16.09,519327.0,13.0553,13.0634,13.0229,13.031,519327.0
2015-10-16 11:30:00,16.09,16.16,16.08,16.15,1600895.0,13.031,13.0877,13.0229,13.0796,1600895.0
2015-10-16 11:40:00,16.16,16.19,16.14,16.17,2761128.0,13.0877,13.112,13.0715,13.0958,2761128.0
2015-10-16 11:50:00,16.18,16.22,16.17,16.22,1834767.0,13.1039,13.1363,13.0958,13.1363,1834767.0
2015-10-16 12:00:00,16.22,16.22,16.17,16.18,1262932.0,13.1363,13.1363,13.0958,13.1039,1262932.0
2015-10-16 12:10:00,16.18,16.19,16.16,16.16,1149660.0,13.1039,13.112,13.0877,13.0877,1149660.0
2015-10-16 12:20:00,16.17,16.18,16.15,16.16,829827.0,13.0958,13.1039,13.0796,13.0877,829827.0
2015-10-16 12:30:00,16.16,16.18,16.14,16.16,818273.0,13.0877,13.1039,13.0715,13.0877,818273.0
2015-10-16 12:40:00,16.16,16.16,16.11,16.14,727949.0,13.0877,13.0877,13.0472,13.0715,727949.0
2015-10-16 12:50:00,16.14,16.14,16.11,16.12,668827.0,13.0715,13.0715,13.0472,13.0553,668827.0
2015-10-16 13:00:00,16.11,16.12,16.1,16.1,476621.0,13.0472,13.0553,13.0391,13.0391,476621.0
2015-10-16 13:10:00,16.1,16.13,16.1,16.12,510729.0,13.0391,13.0634,13.0391,13.0553,510729.0
2015-10-16 13:20:00,16.11,16.13,16.11,16.11,347588.0,13.0472,13.0634,13.0472,13.0472,347588.0
2015-10-16 13:30:00,16.11,16.13,16.1,16.1,1092087.0,13.0472,13.0634,13.0391,13.0391,1092087.0
2015-10-16 13:40:00,16.11,16.11,16.06,16.08,826302.0,13.0472,13.0472,13.0067,13.0229,826302.0
2015-10-16 13:50:00,16.07,16.08,16.05,16.05,542095.0,13.0148,13.0229,12.9986,12.9986,542095.0
2015-10-16 14:00:00,16.06,16.08,16.03,16.07,1223150.0,13.0067,13.0229,12.9824,13.0148,1223150.0
2015-10-16 14:10:00,16.06,16.13,16.06,16.1,1813297.0,13.0067,13.0634,13.0067,13.0391,1813297.0
2015-10-16 14:20:00,16.1,16.14,16.09,16.11,1107104.0,13.0391,13.0715,13.031,13.0472,1107104.0
2015-10-16 14:30:00,16.11,16.17,16.11,16.16,1339174.0,13.0472,13.0958,13.0472,13.0877,1339174.0
2015-10-16 14:40:00,16.16,16.19,16.14,16.18,1336755.0,13.0877,13.112,13.0715,13.1039,1336755.0
2015-10-16 14:50:00,16.17,16.19,16.15,16.16,1182282.0,13.0958,13.112,13.0796,13.0877,1182282.0
2015-10-16 15:00:00,16.17,16.18,16.16,16.18,1039988.0,13.0958,13.1039,13.0877,13.1039,1039988.0
2015-10-16 15:10:00,16.18,16.18,16.17,16.18,545110.0,13.1039,13.1039,13.0958,13.1039,545110.0
2015-10-16 15:20:00,16.18,16.18,16.13,16.14,1458901.0,13.1039,13.1039,13.0634,13.0715,1458901.0
2015-10-16 15:30:00,16.14,16.18,16.13,16.17,2829297.0,13.0715,13.1039,13.0634,13.0958,2829297.0
2015-10-16 15:40:00,16.18,16.18,16.12,16.12,2746497.0,13.1039,13.1039,13.0553,13.0553,2746497.0
2015-10-16 15:50:00,16.13,16.14,16.1,16.14,4714880.0,13.0634,13.0715,13.0391,13.0715,4714880.0
2015-10-19 09:30:00,16.0,16.07,15.98,16.01,3502789.0,12.9581,13.0148,12.9419,12.9662,3502789.0
2015-10-19 09:40:00,16.02,16.18,16.0,16.18,2997529.0,12.9743,13.1039,12.9581,13.1039,2997529.0
2015-10-19 09:50:00,16.18,16.2,16.14,16.19,1596103.0,13.1039,13.1201,13.0715,13.112,1596103.0
2015-10-19 10:00:00,16.2,16.21,16.14,16.16,1388930.0,13.1201,13.1282,13.0715,13.0877,1388930.0
2015-10-19 10:10:00,16.16,16.19,16.13,16.19,1294651.0,13.0877,13.112,13.0634,13.112,1294651.0
2015-10-19 10:20:00,16.19,16.2,16.15,16.15,1084661.0,13.112,13.1201,13.0796,13.0796,1084661.0
2015-10-19 10:30:00,16.15,16.16,16.11,16.13,1582329.0,13.0796,13.0877,13.0472,13.0634,1582329.0
2015-10-19 10:40:00,16.13,16.19,16.12,16.16,2119838.0,13.0634,13.112,13.0553,13.0877,2119838.0
2015-10-19 10:50:00,16.16,16.21,16.15,16.2,1353909.0,13.0877,13.1282,13.0796,13.1201,1353909.0
2015-10-19 11:00:00,16.2,16.2,16.15,16.16,931114.0,13.1201,13.1201,13.0796,13.0877,931114.0
2015-10-19 11:10:00,16.15,16.19,16.14,16.18,2260096.0,13.0796,13.112,13.0715,13.1039,2260096.0
2015-10-19 11:20:00,16.18,16.19,16.16,16.17,1224347.0,13.1039,13.112,13.0877,13.0958,1224347.0
2015-10-19 11:30:00,16.16,16.19,16.16,16.17,1146171.0,13.0877,13.112,13.0877,13.0958,1146171.0
2015-10-19 11:40:00,16.17,16.19,16.17,16.18,697546.0,13.0958,13.112,13.0958,13.1039,697546.0
2015-10-19 11:50:00,16.17,16.2,16.16,16.18,1902172.0,13.0958,13.1201,13.0877,13.1039,1902172.0
2015-10-19 12:00:00,16.18,16.19,16.15,16.16,833871.0,13.1039,13.112,13.0796,13.0877,833871.0
2015-10-19 12:10:00,16.16,16.18,16.14,16.14,1329819.0,13.0877,13.1039,13.0715,13.0715,1329819.0
2015-10-19 12:20:00,16.14,16.19,16.14,16.19,1145514.0,13.0715,13.112,13.0715,13.112,1145514.0
2015-10-19 12:30:00,16.19,16.2,16.17,16.2,770990.0,13.112,13.1201,13.0958,13.1201,770990.0
2015-10-19 12:40:00,16.19,16.2,16.19,16.2,819559.0,13.112,13.1201,13.112,13.1201,819559.0
2015-10-19 12:50:00,16.2,16.21,16.18,16.2,1721885.0,13.1201,13.1282,13.1039,13.1201,1721885.0
2015-10-19 13:00:00,16.2,16.21,16.18,16.19,579863.0,13.1201,13.1282,13.1039,13.112,579863.0
2015-10-19 13:10:00,16.18,16.19,16.15,16.16,644007.0,13.1039,13.112,13.0796,13.0877,644007.0
2015-10-19 13:20:00,16.15,16.18,16.15,16.18,568778.0,13.0796,13.1039,13.0796,13.1039,568778.0
2015-10-19 13:30:00,16.17,16.18,16.14,16.16,1425178.0,13.0958,13.1039,13.0715,13.0877,1425178.0
2015-10-19 13:40:00,16.15,16.17,16.14,16.17,1035752.0,13.0796,13.0958,13.0715,13.0958,1035752.0
2015-10-19 13:50:00,16.16,16.2,16.16,16.19,757035.0,13.0877,13.1201,13.0877,13.112,757035.0
2015-10-19 14:00:00,16.19,16.19,16.17,16.18,665915.0,13.112,13.112,13.0958,13.1039,665915.0
2015-10-19 14:10:00,16.18,16.2,16.15,16.15,985641.0,13.1039,13.1201,13.0796,13.0796,985641.0
2015-10-19 14:20:00,16.15,16.17,16.13,16.14,851304.0,13.0796,13.0958,13.0634,13.0715,851304.0
2015-10-19 14:30:00,16.14,16.16,16.13,16.16,606788.0,13.0715,13.0877,13.0634,13.0877,606788.0
2015-10-19 14:40:00,16.16,16.17,16.12,16.13,825581.0,13.0877,13.0958,13.0553,13.0634,825581.0
2015-10-19 14:50:00,16.12,16.14,16.11,16.13,1057910.0,13.0553,13.0715,13.0472,13.0634,1057910.0
2015-10-19 15:00:00,16.13,16.17,16.12,16.16,1160907.0,13.0634,13.0958,13.0553,13.0877,1160907.0
2015-10-19 15:10:00,16.17,16.19,16.16,16.18,1486527.0,13.0958,13.112,13.0877,13.1039,1486527.0
2015-10-19 15:20:00,16.18,16.2,16.17,16.18,1486499.0,13.1039,13.1201,13.0958,13.1039,1486499.0
2015-10-19 15:30:00,16.18,16.18,16.14,16.16,1254387.0,13.1039,13.1039,13.0715,13.0877,1254387.0
2015-10-19 15:40:00,16.15,16.17,16.14,16.16,1307343.0,13.0796,13.0958,13.0715,13.0877,1307343.0
2015-10-19 15:50:00,16.16,16.16,16.12,16.15,3203368.0,13.0877,13.0877,13.0553,13.0796,3203368.0
2015-10-20 09:30:00,16.16,16.19,16.1,16.13,2717445.0,13.0877,13.112,13.0391,13.0634,2717445.0
2015-10-20 09:40:00,16.13,16.19,16.11,16.18,3744386.0,13.0634,13.112,13.0472,13.1039,3744386.0
2015-10-20 09:50:00,16.18,16.25,16.17,16.23,2692483.0,13.1039,13.1606,13.0958,13.1444,2692483.0
2015-10-20 10:00:00,16.23,16.24,16.19,16.23,1951607.0,13.1444,13.1525,13.112,13.1444,1951607.0
2015-10-20 10:10:00,16.24,16.25,16.2,16.23,1276944.0,13.1525,13.1606,13.1201,13.1444,1276944.0
2015-10-20 10:20:00,16.22,16.24,16.21,16.23,940570.0,13.1363,13.1525,13.1282,13.1444,940570.0
2015-10-20 10:30:00,16.23,16.24,16.18,16.2,1700595.0,13.1444,13.1525,13.1039,13.1201,1700595.0
2015-10-20 10:40:00,16.2,16.27,16.19,16.25,1979141.0,13.1201,13.1768,13.112,13.1606,1979141.0
2015-10-20 10:50:00,16.26,16.29,16.25,16.29,1716028.0,13.1687,13.193,13.1606,13.193,1716028.0
2015-10-20 11:00:00,16.29,16.29,16.24,16.25,2272731.0,13.193,13.193,13.1525,13.1606,2272731.0
2015-10-20 11:10:00,16.25,16.26,16.22,16.24,1152993.0,13.1606,13.1687,13.1363,13.1525,1152993.0
2015-10-20 11:20:00,16.24,16.25,16.22,16.23,915791.0,13.1525,13.1606,13.1363,13.1444,915791.0
2015-10-20 11:30:00,16.23,16.24,16.2,16.23,1523162.0,13.1444,13.1525,13.1201,13.1444,1523162.0
2015-10-20 11:40:00,16.23,16.24,16.21,16.21,841956.0,13.1444,13.1525,13.1282,13.1282,841956.0
2015-10-20 11:50:00,16.21,16.23,16.19,16.21,951825.0,13.1282,13.1444,13.112,13.1282,951825.0
2015-10-20 12:00:00,16.22,16.25,16.21,16.25,815936.0,13.1363,13.1606,13.1282,13.1606,815936.0
2015-10-20 12:10:00,16.25,16.25,16.22,16.22,507717.0,13.1606,13.1606,13.1363,13.1363,507717.0
2015-10-20 12:20:00,16.22,16.23,16.19,16.21,854678.0,13.1363,13.1444,13.112,13.1282,854678.0
2015-10-20 12:30:00,16.21,16.22,16.18,16.18,731185.0,13.1282,13.1363,13.1039,13.1039,731185.0
2015-10-20 12:40:00,16.18,16.22,16.17,16.21,1185674.0,13.1039,13.1363,13.0958,13.1282,1185674.0
2015-10-20 12:50:00,16.21,16.24,16.2,16.23,695687.0,13.1282,13.1525,13.1201,13.1444,695687.0
2015-10-20 13:00:00,16.23,16.23,16.21,16.21,609132.0,13.1444,13.1444,13.1282,13.1282,609132.0
2015-10-20 13:10:00,16.23,16.25,16.22,16.24,640414.0,13.1444,13.1606,13.1363,13.1525,640414.0
2015-10-20 13:20:00,16.23,16.25,16.21,16.21,425927.0,13.1444,13.1606,13.1282,13.1282,425927.0
2015-10-20 13:30:00,16.21,16.22,16.19,16.21,866959.0,13.1282,13.1363,13.112,13.1282,866959.0
2015-10-20 13:40:00,16.21,16.22,16.18,16.2,1159675.0,13.1282,13.1363,13.1039,13.1201,1159675.0
2015-10-20 13:50:00,16.2,16.22,16.18,16.21,752885.0,13.1201,13.1363,13.1039,13.1282,752885.0
2015-10-20 14:00:00,16.21,16.22,16.2,16.2,501851.0,13.1282,13.1363,13.1201,13.1201,501851.0
2015-10-20 14:10:00,16.21,16.23,16.2,16.23,752612.0,13.1282,13.1444,13.1201,13.1444,752612.0
2015-10-20 14:20:00,16.23,16.24,16.21,16.23,703456.0,13.1444,13.1525,13.1282,13.1444,703456.0
2015-10-20 14:30:00,16.23,16.23,16.2,16.21,877034.0,13.1444,13.1444,13.1201,13.1282,877034.0
2015-10-20 14:40:00,16.21,16.24,16.21,16.23,655030.0,13.1282,13.1525,13.1282,13.1444,655030.0
2015-10-20 14:50:00,16.23,16.25,16.22,16.25,830347.0,13.1444,13.1606,13.1363,13.1606,830347.0
2015-10-20 15:00:00,16.25,16.26,16.23,16.23,955169.0,13.1606,13.1687,13.1444,13.1444,955169.0
2015-10-20 15:10:00,16.23,16.25,16.23,16.23,659643.0,13.1444,13.1606,13.1444,13.1444,659643.0
2015-10-20 15:20:00,16.23,16.25,16.22,16.22,969052.0,13.1444,13.1606,13.1363,13.1363,969052.0
2015-10-20 15:30:00,16.23,16.24,16.21,16.22,979534.0,13.1444,13.1525,13.1282,13.1363,979534.0
2015-10-20 15:40:00,16.23,16.24,16.2,16.2,1268770.0,13.1444,13.1525,13.1201,13.1201,1268770.0
2015-10-20 15:50:00,16.21,16.22,16.19,16.21,2781178.0,13.1282,13.1363,13.112,13.1282,2781178.0
2015-10-21 09:30:00,16.26,16.29,16.22,16.27,3540260.0,13.1687,13.193,13.1363,13.1768,3540260.0
2015-10-21 09:40:00,16.27,16.29,16.22,16.23,1740082.0,13.1768,13.193,13.1363,13.1444,1740082.0
2015-10-21 09:50:00,16.23,16.24,16.13,16.18,3038581.0,13.1444,13.1525,13.0634,13.1039,3038581.0
2015-10-21 10:00:00,16.18,16.18,16.11,16.12,2315265.0,13.1039,13.1039,13.0472,13.0553,2315265.0
2015-10-21 10:10:00,16.12,16.13,16.08,16.12,2854327.0,13.0553,13.0634,13.0229,13.0553,2854327.0
2015-10-21 10:20:00,16.13,16.15,16.1,16.11,2363908.0,13.0634,13.0796,13.0391,13.0472,2363908.0
2015-10-21 10:30:00,16.12,16.13,16.07,16.09,1984238.0,13.0553,13.0634,13.0148,13.031,1984238.0
2015-10-21 10:40:00,16.09,16.14,16.09,16.12,1491904.0,13.031,13.0715,13.031,13.0553,1491904.0
2015-10-21 10:50:00,16.12,16.15,16.1,16.15,1854541.0,13.0553,13.0796,13.0391,13.0796,1854541.0
2015-10-21 11:00:00,16.15,16.15,16.11,16.11,879810.0,13.0796,13.0796,13.0472,13.0472,879810.0
2015-10-21 11:10:00,16.11,16.13,16.08,16.12,1634109.0,13.0472,13.0634,13.0229,13.0553,1634109.0
2015-10-21 11:20:00,16.12,16.15,16.1,16.12,860059.0,13.0553,13.0796,13.0391,13.0553,860059.0
2015-10-21 11:30:00,16.12,16.15,16.11,16.13,878693.0,13.0553,13.0796,13.0472,13.0634,878693.0
2015-10-21 11:40:00,16.13,16.15,16.1,16.11,1063439.0,13.0634,13.0796,13.0391,13.0472,1063439.0
2015-10-21 11:50:00,16.1,16.14,16.1,16.12,1454662.0,13.0391,13.0715,13.0391,13.0553,1454662.0
2015-10-21 12:00:00,16.12,16.14,16.11,16.14,956328.0,13.0553,13.0715,13.0472,13.0715,956328.0
2015-10-21 12:10:00,16.14,16.14,16.12,16.13,638445.0,13.0715,13.0715,13.0553,13.0634,638445.0
2015-10-21 12:20:00,16.12,16.14,16.1,16.11,1220023.0,13.0553,13.0715,13.0391,13.0472,1220023.0
2015-10-21 12:30:00,16.11,16.14,16.11,16.13,1147780.0,13.0472,13.0715,13.0472,13.0634,1147780.0
2015-10-21 12:40:00,16.13,16.14,16.11,16.14,401037.0,13.0634,13.0715,13.0472,13.0715,401037.0
2015-10-21 12:50:00,16.13,16.14,16.12,16.12,873361.0,13.0634,13.0715,13.0553,13.0553,873361.0
2015-10-21 13:00:00,16.12,16.12,16.1,16.12,865379.0,13.0553,13.0553,13.0391,13.0553,865379.0
2015-10-21 13:10:00,16.12,16.12,16.05,16.06,1382579.0,13.0553,13.0553,12.9986,13.0067,1382579.0
2015-10-21 13:20:00,16.06,16.08,16.04,16.04,1702857.0,13.0067,13.0229,12.9905,12.9905,1702857.0
2015-10-21 13:30:00,16.05,16.07,16.02,16.03,1743721.0,12.9986,13.0148,12.9743,12.9824,1743721.0
2015-10-21 13:40:00,16.03,16.06,16.02,16.05,1105668.0,12.9824,13.0067,12.9743,12.9986,1105668.0
2015-10-21 13:50:00,16.05,16.06,16.02,16.03,840095.0,12.9986,13.0067,12.9743,12.9824,840095.0
2015-10-21 14:00:00,16.02,16.04,16.0,16.03,1264903.0,12.9743,12.9905,12.9581,12.9824,1264903.0
2015-10-21 14:10:00,16.03,16.03,15.99,16.02,1613448.0,12.9824,12.9824,12.95,12.9743,1613448.0
2015-10-21 14:20:00,16.02,16.02,15.98,16.0,885367.0,12.9743,12.9743,12.9419,12.9581,885367.0
2015-10-21 14:30:00,16.0,16.05,15.99,16.04,1238932.0,12.9581,12.9986,12.95,12.9905,1238932.0
2015-10-21 14:40:00,16.04,16.06,16.03,16.06,740232.0,12.9905,13.0067,12.9824,13.0067,740232.0
2015-10-21 14:50:00,16.05,16.06,16.03,16.04,843086.0,12.9986,13.0067,12.9824,12.9905,843086.0
2015-10-21 15:00:00,16.03,16.06,16.03,16.06,1067156.0,12.9824,13.0067,12.9824,13.0067,1067156.0
2015-10-21 15:10:00,16.05,16.06,15.98,15.98,1286920.0,12.9986,13.0067,12.9419,12.9419,1286920.0
2015-10-21 15:20:00,15.98,16.02,15.98,16.0,1367958.0,12.9419,12.9743,12.9419,12.9581,1367958.0
2015-10-21 15:30:00,16.0,16.01,15.98,16.0,1964272.0,12.9581,12.9662,12.9419,12.9581,1964272.0
2015-10-21 15:40:00,15.99,16.0,15.93,15.93,2555874.0,12.95,12.9581,12.9014,12.9014,2555874.0
2015-10-21 15:50:00,15.93,15.94,15.9,15.9,4649458.0,12.9014,12.9095,12.8771,12.8771,4649458.0
2015-10-22 09:30:00,16.0,16.13,15.99,16.08,6014117.0,12.9581,13.0634,12.95,13.0229,6014117.0
2015-10-22 09:40:00,16.08,16.16,16.07,16.15,3339314.0,13.0229,13.0877,13.0148,13.0796,3339314.0
2015-10-22 09:50:00,16.15,16.18,16.1,16.16,2236264.0,13.0796,13.1039,13.0391,13.0877,2236264.0
2015-10-22 10:00:00,16.16,16.17,16.14,16.15,3319581.0,13.0877,13.0958,13.0715,13.0796,3319581.0
2015-10-22 10:10:00,16.15,16.17,16.13,16.17,1864746.0,13.0796,13.0958,13.0634,13.0958,1864746.0
2015-10-22 10:20:00,16.16,16.17,16.08,16.09,2106143.0,13.0877,13.0958,13.0229,13.031,2106143.0
2015-10-22 10:30:00,16.09,16.11,16.05,16.07,3044610.0,13.031,13.0472,12.9986,13.0148,3044610.0
2015-10-22 10:40:00,16.07,16.12,16.07,16.11,1879662.0,13.0148,13.0553,13.0148,13.0472,1879662.0
2015-10-22 10:50:00,16.1,16.11,16.08,16.09,1391018.0,13.0391,13.0472,13.0229,13.031,1391018.0
2015-10-22 11:00:00,16.09,16.11,16.07,16.07,1175058.0,13.031,13.0472,13.0148,13.0148,1175058.0
2015-10-22 11:10:00,16.07,16.12,16.07,16.11,1316595.0,13.0148,13.0553,13.0148,13.0472,1316595.0
2015-10-22 11:20:00,16.12,16.14,16.1,16.12,1549139.0,13.0553,13.0715,13.0391,13.0553,1549139.0
2015-10-22 11:30:00,16.13,16.14,16.09,16.12,1190048.0,13.0634,13.0715,13.031,13.0553,1190048.0
2015-10-22 11:40:00,16.12,16.15,16.1,16.14,1856954.0,13.0553,13.0796,13.0391,13.0715,1856954.0
2015-10-22 11:50:00,16.14,16.17,16.13,16.14,1272967.0,13.0715,13.0958,13.0634,13.0715,1272967.0
2015-10-22 12:00:00,16.14,16.16,16.12,16.15,1006660.0,13.0715,13.0877,13.0553,13.0796,1006660.0
2015-10-22 12:10:00,16.15,16.17,16.14,16.14,858589.0,13.0796,13.0958,13.0715,13.0715,858589.0
2015-10-22 12:20:00,16.14,16.2,16.14,16.19,1309443.0,13.0715,13.1201,13.0715,13.112,1309443.0
2015-10-22 12:30:00,16.19,16.19,16.15,16.18,1988429.0,13.112,13.112,13.0796,13.1039,1988429.0
2015-10-22 12:40:00,16.17,16.2,16.16,16.18,1219950.0,13.0958,13.1201,13.0877,13.1039,1219950.0
2015-10-22 12:50:00,16.18,16.19,16.13,16.14,1454565.0,13.1039,13.112,13.0634,13.0715,1454565.0
2015-10-22 13:00:00,16.14,16.19,16.14,16.18,1358877.0,13.0715,13.112,13.0715,13.1039,1358877.0
2015-10-22 13:10:00,16.18,16.2,16.17,16.18,1643240.0,13.1039,13.1201,13.0958,13.1039,1643240.0
2015-10-22 13:20:00,16.18,16.2,16.16,16.18,935555.0,13.1039,13.1201,13.0877,13.1039,935555.0
2015-10-22 13:30:00,16.18,16.19,16.16,16.16,877501.0,13.1039,13.112,13.0877,13.0877,877501.0
2015-10-22 13:40:00,16.17,16.18,16.15,16.16,829138.0,13.0958,13.1039,13.0796,13.0877,829138.0
2015-10-22 13:50:00,16.16,16.18,16.15,16.16,1271021.0,13.0877,13.1039,13.0796,13.0877,1271021.0
2015-10-22 14:00:00,16.15,16.17,16.12,16.13,2077501.0,13.0796,13.0958,13.0553,13.0634,2077501.0
2015-10-22 14:10:00,16.13,16.14,16.09,16.1,1971403.0,13.0634,13.0715,13.031,13.0391,1971403.0
2015-10-22 14:20:00,16.09,16.14,16.08,16.12,1080372.0,13.031,13.0715,13.0229,13.0553,1080372.0
2015-10-22 14:30:00,16.12,16.15,16.1,16.14,946512.0,13.0553,13.0796,13.0391,13.0715,946512.0
2015-10-22 14:40:00,16.14,16.17,16.14,16.16,1727569.0,13.0715,13.0958,13.0715,13.0877,1727569.0
2015-10-22 14:50:00,16.16,16.18,16.14,16.17,1743509.0,13.0877,13.1039,13.0715,13.0958,1743509.0
2015-10-22 15:00:00,16.16,16.17,16.12,16.13,1295056.0,13.0877,13.0958,13.0553,13.0634,1295056.0
2015-10-22 15:10:00,16.13,16.17,16.12,16.15,1127060.0,13.0634,13.0958,13.0553,13.0796,1127060.0
2015-10-22 15:20:00,16.15,16.19,16.14,16.18,2121914.0,13.0796,13.112,13.0715,13.1039,2121914.0
2015-10-22 15:30:00,16.18,16.19,16.15,16.16,1801833.0,13.1039,13.112,13.0796,13.0877,1801833.0
2015-10-22 15:40:00,16.16,16.18,16.15,16.15,2231808.0,13.0877,13.1039,13.0796,13.0796,2231808.0
2015-10-22 15:50:00,16.15,16.17,16.13,16.16,3251013.0,13.0796,13.0958,13.0634,13.0877,3251013.0
2015-10-23 09:30:00,16.3,16.35,16.25,16.32,5219884.0,13.201,13.2415,13.1606,13.2172,5219884.0
2015-10-23 09:40:00,16.32,16.41,16.32,16.39,3426035.0,13.2172,13.2901,13.2172,13.2739,3426035.0
2015-10-23 09:50:00,16.39,16.46,16.38,16.46,2912454.0,13.2739,13.3306,13.2658,13.3306,2912454.0
2015-10-23 10:00:00,16.46,16.46,16.39,16.43,2919351.0,13.3306,13.3306,13.2739,13.3063,2919351.0
2015-10-23 10:10:00,16.43,16.43,16.36,16.37,1649610.0,13.3063,13.3063,13.2496,13.2577,1649610.0
2015-10-23 10:20:00,16.37,16.42,16.37,16.39,1654507.0,13.2577,13.2982,13.2577,13.2739,1654507.0
2015-10-23 10:30:00,16.38,16.42,16.37,16.41,3029583.0,13.2658,13.2982,13.2577,13.2901,3029583.0
2015-10-23 10:40:00,16.41,16.45,16.4,16.41,1789782.0,13.2901,13.3225,13.282,13.2901,1789782.0
2015-10-23 10:50:00,16.41,16.45,16.4,16.45,1991550.0,13.2901,13.3225,13.282,13.3225,1991550.0
2015-10-23 11:00:00,16.44,16.46,16.43,16.44,1819176.0,13.3144,13.3306,13.3063,13.3144,1819176.0
2015-10-23 11:10:00,16.44,16.45,16.4,16.44,3310493.0,13.3144,13.3225,13.282,13.3144,3310493.0
2015-10-23 11:20:00,16.44,16.45,16.41,16.41,1905317.0,13.3144,13.3225,13.2901,13.2901,1905317.0
2015-10-23 11:30:00,16.42,16.43,16.39,16.4,1463069.0,13.2982,13.3063,13.2739,13.282,1463069.0
2015-10-23 11:40:00,16.41,16.44,16.4,16.43,1176182.0,13.2901,13.3144,13.282,13.3063,1176182.0
2015-10-23 11:50:00,16.43,16.44,16.4,16.42,1045564.0,13.3063,13.3144,13.282,13.2982,1045564.0
2015-10-23 12:00:00,16.42,16.43,16.4,16.43,737791.0,13.2982,13.3063,13.282,13.3063,737791.0
2015-10-23 12:10:00,16.43,16.44,16.42,16.43,1227670.0,13.3063,13.3144,13.2982,13.3063,1227670.0
2015-10-23 12:20:00,16.43,16.45,16.43,16.45,818152.0,13.3063,13.3225,13.3063,13.3225,818152.0
2015-10-23 12:30:00,16.45,16.47,16.44,16.46,1263527.0,13.3225,13.3387,13.3144,13.3306,1263527.0
2015-10-23 12:40:00,16.46,16.46,16.44,16.46,625817.0,13.3306,13.3306,13.3144,13.3306,625817.0
2015-10-23 12:50:00,16.46,16.46,16.43,16.44,1020884.0,13.3306,13.3306,13.3063,13.3144,1020884.0
2015-10-23 13:00:00,16.44,16.44,16.4,16.42,1269302.0,13.3144,13.3144,13.282,13.2982,1269302.0
2015-10-23 13:10:00,16.42,16.43,16.41,16.41,567532.0,13.2982,13.3063,13.2901,13.2901,567532.0
2015-10-23 13:20:00,16.41,16.44,16.41,16.44,1012361.0,13.2901,13.3144,13.2901,13.3144,1012361.0
2015-10-23 13:30:00,16.44,16.46,16.42,16.43,1140101.0,13.3144,13.3306,13.2982,13.3063,1140101.0
2015-10-23 13:40:00,16.43,16.46,16.42,16.46,814608.0,13.3063,13.3306,13.2982,13.3306,814608.0
2015-10-23 13:50:00,16.46,16.47,16.45,16.46,897780.0,13.3306,13.3387,13.3225,13.3306,897780.0
2015-10-23 14:00:00,16.46,16.48,16.45,16.47,1017040.0,13.3306,13.3468,13.3225,13.3387,1017040.0
2015-10-23 14:10:00,16.46,16.48,16.43,16.46,1174740.0,13.3306,13.3468,13.3063,13.3306,1174740.0
2015-10-23 14:20:00,16.45,16.48,16.44,16.46,1140625.0,13.3225,13.3468,13.3144,13.3306,1140625.0
2015-10-23 14:30:00,16.46,16.5,16.46,16.5,1198060.0,13.3306,13.363,13.3306,13.363,1198060.0
2015-10-23 14:40:00,16.5,16.5,16.49,16.5,1515267.0,13.363,13.363,13.3549,13.363,1515267.0
2015-10-23 14:50:00,16.5,16.53,16.49,16.5,2092063.0,13.363,13.3873,13.3549,13.363,2092063.0
2015-10-23 15:00:00,16.5,16.55,16.49,16.54,1832570.0,13.363,13.4035,13.3549,13.3954,1832570.0
2015-10-23 15:10:00,16.54,16.55,16.52,16.53,1473471.0,13.3954,13.4035,13.3792,13.3873,1473471.0
2015-10-23 15:20:00,16.52,16.54,16.51,16.51,1281228.0,13.3792,13.3954,13.3711,13.3711,1281228.0
2015-10-23 15:30:00,16.51,16.53,16.5,16.51,1615415.0,13.3711,13.3873,13.363,13.3711,1615415.0
2015-10-23 15:40:00,16.51,16.54,16.5,16.54,2714120.0,13.3711,13.3954,13.363,13.3954,2714120.0
2015-10-23 15:50:00,16.54,16.55,16.53,16.53,5351422.0,13.3954,13.4035,13.3873,13.3873,5351422.0
2015-10-26 09:30:00,16.52,16.55,16.45,16.45,2639600.0,13.3792,13.4035,13.3225,13.3225,2639600.0
2015-10-26 09:40:00,16.46,16.47,16.39,16.41,3346951.0,13.3306,13.3387,13.2739,13.2901,3346951.0
2015-10-26 09:50:00,16.42,16.44,16.37,16.43,2100540.0,13.2982,13.3144,13.2577,13.3063,2100540.0
2015-10-26 10:00:00,16.42,16.43,16.34,16.36,1891176.0,13.2982,13.3063,13.2334,13.2496,1891176.0
2015-10-26 10:10:00,16.36,16.4,16.35,16.4,1091164.0,13.2496,13.282,13.2415,13.282,1091164.0
2015-10-26 10:20:00,16.4,16.42,16.38,16.4,1255375.0,13.282,13.2982,13.2658,13.282,1255375.0
2015-10-26 10:30:00,16.4,16.42,16.36,16.39,1706637.0,13.282,13.2982,13.2496,13.2739,1706637.0
2015-10-26 10:40:00,16.38,16.4,16.36,16.38,1847808.0,13.2658,13.282,13.2496,13.2658,1847808.0
2015-10-26 10:50:00,16.38,16.42,16.37,16.41,1800286.0,13.2658,13.2982,13.2577,13.2901,1800286.0
2015-10-26 11:00:00,16.41,16.44,16.4,16.44,1107768.0,13.2901,13.3144,13.282,13.3144,1107768.0
2015-10-26 11:10:00,16.44,16.45,16.41,16.42,1086582.0,13.3144,13.3225,13.2901,13.2982,1086582.0
2015-10-26 11:20:00,16.42,16.44,16.41,16.43,1256012.0,13.2982,13.3144,13.2901,13.3063,1256012.0
2015-10-26 11:30:00,16.43,16.45,16.41,16.42,1288518.0,13.3063,13.3225,13.2901,13.2982,1288518.0
2015-10-26 11:40:00,16.42,16.47,16.41,16.46,1311464.0,13.2982,13.3387,13.2901,13.3306,1311464.0
2015-10-26 11:50:00,16.46,16.48,16.45,16.46,551139.0,13.3306,13.3468,13.3225,13.3306,551139.0
2015-10-26 12:00:00,16.45,16.47,16.43,16.45,878545.0,13.3225,13.3387,13.3063,13.3225,878545.0
2015-10-26 12:10:00,16.44,16.45,16.44,16.45,426766.0,13.3144,13.3225,13.3144,13.3225,426766.0
2015-10-26 12:20:00,16.45,16.49,16.44,16.47,758038.0,13.3225,13.3549,13.3144,13.3387,758038.0
2015-10-26 12:30:00,16.47,16.48,16.46,16.46,618659.0,13.3387,13.3468,13.3306,13.3306,618659.0
2015-10-26 12:40:00,16.47,16.52,16.46,16.51,1118927.0,13.3387,13.3792,13.3306,13.3711,1118927.0
2015-10-26 12:50:00,16.51,16.52,16.49,16.52,919347.0,13.3711,13.3792,13.3549,13.3792,919347.0
2015-10-26 13:00:00,16.52,16.52,16.49,16.5,527934.0,13.3792,13.3792,13.3549,13.363,527934.0
2015-10-26 13:10:00,16.49,16.51,16.48,16.51,956709.0,13.3549,13.3711,13.3468,13.3711,956709.0
2015-10-26 13:20:00,16.51,16.52,16.5,16.51,786003.0,13.3711,13.3792,13.363,13.3711,786003.0
2015-10-26 13:30:00,16.51,16.55,16.51,16.53,1752912.0,13.3711,13.4035,13.3711,13.3873,1752912.0
2015-10-26 13:40:00,16.53,16.54,16.52,16.52,558719.0,13.3873,13.3954,13.3792,13.3792,558719.0
2015-10-26 13:50:00,16.53,16.53,16.48,16.48,535992.0,13.3873,13.3873,13.3468,13.3468,535992.0
2015-10-26 14:00:00,16.48,16.53,16.48,16.52,714365.0,13.3468,13.3873,13.3468,13.3792,714365.0
2015-10-26 14:10:00,16.52,16.52,16.48,16.48,504171.0,13.3792,13.3792,13.3468,13.3468,504171.0
2015-10-26 14:20:00,16.48,16.49,16.46,16.47,942663.0,13.3468,13.3549,13.3306,13.3387,942663.0
2015-10-26 14:30:00,16.47,16.48,16.46,16.46,501089.0,13.3387,13.3468,13.3306,13.3306,501089.0
2015-10-26 14:40:00,16.46,16.49,16.45,16.46,678825.0,13.3306,13.3549,13.3225,13.3306,678825.0
2015-10-26 14:50:00,16.46,16.48,16.46,16.48,459649.0,13.3306,13.3468,13.3306,13.3468,459649.0
2015-10-26 15:00:00,16.48,16.5,16.48,16.5,466261.0,13.3468,13.363,13.3468,13.363,466261.0
2015-10-26 15:10:00,16.5,16.5,16.47,16.5,724375.0,13.363,13.363,13.3387,13.363,724375.0
2015-10-26 15:20:00,16.5,16.5,16.48,16.48,461314.0,13.363,13.363,13.3468,13.3468,461314.0
2015-10-26 15:30:00,16.48,16.49,16.47,16.48,818910.0,13.3468,13.3549,13.3387,13.3468,818910.0
2015-10-26 15:40:00,16.48,16.51,16.47,16.5,1427315.0,13.3468,13.3711,13.3387,13.363,1427315.0
2015-10-26 15:50:00,16.5,16.51,16.49,16.5,2384682.0,13.363,13.3711,13.3549,13.363,2384682.0
2015-10-27 09:30:00,16.4,16.43,16.34,16.43,3573258.0,13.282,13.3063,13.2334,13.3063,3573258.0
2015-10-27 09:40:00,16.42,16.47,16.4,16.42,2560704.0,13.2982,13.3387,13.282,13.2982,2560704.0
2015-10-27 09:50:00,16.42,16.46,16.42,16.42,695327.0,13.2982,13.3306,13.2982,13.2982,695327.0
2015-10-27 10:00:00,16.42,16.43,16.4,16.41,1282083.0,13.2982,13.3063,13.282,13.2901,1282083.0
2015-10-27 10:10:00,16.41,16.42,16.35,16.35,1516829.0,13.2901,13.2982,13.2415,13.2415,1516829.0
2015-10-27 10:20:00,16.35,16.36,16.31,16.34,1493345.0,13.2415,13.2496,13.2091,13.2334,1493345.0
2015-10-27 10:30:00,16.35,16.35,16.32,16.35,1119886.0,13.2415,13.2415,13.2172,13.2415,1119886.0
2015-10-27 10:40:00,16.35,16.4,16.34,16.39,1026664.0,13.2415,13.282,13.2334,13.2739,1026664.0
2015-10-27 10:50:00,16.39,16.4,16.35,16.39,952575.0,13.2739,13.282,13.2415,13.2739,952575.0
2015-10-27 11:00:00,16.38,16.42,16.37,16.39,1561473.0,13.2658,13.2982,13.2577,13.2739,1561473.0
2015-10-27 11:10:00,16.39,16.41,16.38,16.39,657877.0,13.2739,13.2901,13.2658,13.2739,657877.0
2015-10-27 11:20:00,16.39,16.39,16.35,16.37,1473012.0,13.2739,13.2739,13.2415,13.2577,1473012.0
2015-10-27 11:30:00,16.37,16.39,16.36,16.38,905504.0,13.2577,13.2739,13.2496,13.2658,905504.0
2015-10-27 11:40:00,16.37,16.42,16.37,16.41,2674042.0,13.2577,13.2982,13.2577,13.2901,2674042.0
2015-10-27 11:50:00,16.41,16.42,16.37,16.39,1505407.0,13.2901,13.2982,13.2577,13.2739,1505407.0
2015-10-27 12:00:00,16.39,16.41,16.38,16.39,1342848.0,13.2739,13.2901,13.2658,13.2739,1342848.0
2015-10-27 12:10:00,16.39,16.39,16.37,16.38,545786.0,13.2739,13.2739,13.2577,13.2658,545786.0
2015-10-27 12:20:00,16.38,16.4,16.37,16.38,427351.0,13.2658,13.282,13.2577,13.2658,427351.0
2015-10-27 12:30:00,16.38,16.41,16.38,16.4,608441.0,13.2658,13.2901,13.2658,13.282,608441.0
2015-10-27 12:40:00,16.41,16.43,16.39,16.41,663689.0,13.2901,13.3063,13.2739,13.2901,663689.0
2015-10-27 12:50:00,16.4,16.41,16.37,16.38,1592469.0,13.282,13.2901,13.2577,13.2658,1592469.0
2015-10-27 13:00:00,16.37,16.38,16.34,16.37,1393807.0,13.2577,13.2658,13.2334,13.2577,1393807.0
2015-10-27 13:10:00,16.37,16.39,16.37,16.37,1117828.0,13.2577,13.2739,13.2577,13.2577,1117828.0
2015-10-27 13:20:00,16.37,16.38,16.34,16.35,747639.0,13.2577,13.2658,13.2334,13.2415,747639.0
2015-10-27 13:30:00,16.35,16.37,16.33,16.35,712444.0,13.2415,13.2577,13.2253,13.2415,712444.0
2015-10-27 13:40:00,16.35,16.36,16.33,16.34,797583.0,13.2415,13.2496,13.2253,13.2334,797583.0
2015-10-27 13:50:00,16.34,16.34,16.31,16.32,1092182.0,13.2334,13.2334,13.2091,13.2172,1092182.0
2015-10-27 14:00:00,16.32,16.35,16.31,16.32,1384441.0,13.2172,13.2415,13.2091,13.2172,1384441.0
2015-10-27 14:10:00,16.32,16.33,16.3,16.31,1072099.0,13.2172,13.2253,13.201,13.2091,1072099.0
2015-10-27 14:20:00,16.3,16.34,16.3,16.34,693158.0,13.201,13.2334,13.201,13.2334,693158.0
2015-10-27 14:30:00,16.34,16.36,16.32,16.36,574317.0,13.2334,13.2496,13.2172,13.2496,574317.0
2015-10-27 14:40:00,16.36,16.36,16.32,16.35,705167.0,13.2496,13.2496,13.2172,13.2415,705167.0
2015-10-27 14:50:00,16.35,16.36,16.32,16.35,652265.0,13.2415,13.2496,13.2172,13.2415,652265.0
2015-10-27 15:00:00,16.35,16.38,16.35,16.37,963265.0,13.2415,13.2658,13.2415,13.2577,963265.0
2015-10-27 15:10:00,16.36,16.39,16.35,16.36,1758124.0,13.2496,13.2739,13.2415,13.2496,1758124.0
2015-10-27 15:20:00,16.35,16.39,16.34,16.38,1199556.0,13.2415,13.2739,13.2334,13.2658,1199556.0
2015-10-27 15:30:00,16.38,16.39,16.36,16.37,904978.0,13.2658,13.2739,13.2496,13.2577,904978.0
2015-10-27 15:40:00,16.36,16.4,16.36,16.39,1137393.0,13.2496,13.282,13.2496,13.2739,1137393.0
2015-10-27 15:50:00,16.38,16.4,16.38,16.39,2534805.0,13.2658,13.282,13.2658,13.2739,2534805.0
2015-10-28 09:30:00,16.45,16.5,16.44,16.48,3568658.0,13.3225,13.363,13.3144,13.3468,3568658.0
2015-10-28 09:40:00,16.47,16.49,16.45,16.46,2172466.0,13.3387,13.3549,13.3225,13.3306,2172466.0
2015-10-28 09:50:00,16.46,16.52,16.45,16.52,1804221.0,13.3306,13.3792,13.3225,13.3792,1804221.0
2015-10-28 10:00:00,16.51,16.57,16.5,16.52,1812022.0,13.3711,13.4197,13.363,13.3792,1812022.0
2015-10-28 10:10:00,16.51,16.54,16.5,16.52,1471392.0,13.3711,13.3954,13.363,13.3792,1471392.0
2015-10-28 10:20:00,16.53,16.55,16.52,16.54,1131854.0,13.3873,13.4035,13.3792,13.3954,1131854.0
2015-10-28 10:30:00,16.54,16.55,16.53,16.55,910886.0,13.3954,13.4035,13.3873,13.4035,910886.0
2015-10-28 10:40:00,16.55,16.6,16.54,16.57,4252364.0,13.4035,13.444,13.3954,13.4197,4252364.0
2015-10-28 10:50:00,16.57,16.6,16.55,16.6,1398404.0,13.4197,13.444,13.4035,13.444,1398404.0
2015-10-28 11:00:00,16.6,16.63,16.56,16.56,2014043.0,13.444,13.4683,13.4116,13.4116,2014043.0
2015-10-28 11:10:00,16.57,16.6,16.56,16.56,1215254.0,13.4197,13.444,13.4116,13.4116,1215254.0
2015-10-28 11:20:00,16.56,16.59,16.55,16.58,937311.0,13.4116,13.4359,13.4035,13.4278,937311.0
2015-10-28 11:30:00,16.58,16.59,16.55,16.55,1172043.0,13.4278,13.4359,13.4035,13.4035,1172043.0
2015-10-28 11:40:00,16.55,16.56,16.54,16.56,906856.0,13.4035,13.4116,13.3954,13.4116,906856.0
2015-10-28 11:50:00,16.56,16.58,16.55,16.57,1163402.0,13.4116,13.4278,13.4035,13.4197,1163402.0
2015-10-28 12:00:00,16.58,16.58,16.56,16.57,518388.0,13.4278,13.4278,13.4116,13.4197,518388.0
2015-10-28 12:10:00,16.57,16.6,16.56,16.59,747638.0,13.4197,13.444,13.4116,13.4359,747638.0
2015-10-28 12:20:00,16.59,16.62,16.58,16.6,983903.0,13.4359,13.4602,13.4278,13.444,983903.0
2015-10-28 12:30:00,16.6,16.61,16.59,16.61,601400.0,13.444,13.4521,13.4359,13.4521,601400.0
2015-10-28 12:40:00,16.61,16.61,16.59,16.6,882457.0,13.4521,13.4521,13.4359,13.444,882457.0
2015-10-28 12:50:00,16.61,16.63,16.61,16.63,965608.0,13.4521,13.4683,13.4521,13.4683,965608.0
2015-10-28 13:00:00,16.62,16.67,16.61,16.66,1767437.0,13.4602,13.5007,13.4521,13.4926,1767437.0
2015-10-28 13:10:00,16.66,16.68,16.65,16.68,1383598.0,13.4926,13.5088,13.4845,13.5088,1383598.0
2015-10-28 13:20:00,16.68,16.69,16.67,16.68,1801305.0,13.5088,13.5169,13.5007,13.5088,1801305.0
2015-10-28 13:30:00,16.69,16.73,16.68,16.73,1509881.0,13.5169,13.5493,13.5088,13.5493,1509881.0
2015-10-28 13:40:00,16.73,16.76,16.72,16.73,2983504.0,13.5493,13.5736,13.5412,13.5493,2983504.0
2015-10-28 13:50:00,16.73,16.76,16.72,16.73,3013276.0,13.5493,13.5736,13.5412,13.5493,3013276.0
2015-10-28 14:00:00,16.73,16.93,16.72,16.91,10683395.0,13.5493,13.7113,13.5412,13.6951,10683395.0
2015-10-28 14:10:00,16.92,16.96,16.82,16.94,8836775.0,13.7032,13.7356,13.6222,13.7194,8836775.0
2015-10-28 14:20:00,16.95,17.16,16.94,17.12,14213446.0,13.7275,13.8975,13.7194,13.8652,14213446.0
2015-10-28 14:30:00,17.12,17.15,17.08,17.14,11442760.0,13.8652,13.8894,13.8328,13.8813,11442760.0
2015-10-28 14:40:00,17.15,17.19,17.1,17.18,7398733.0,13.8894,13.9218,13.849,13.9137,7398733.0
2015-10-28 14:50:00,17.18,17.3,17.18,17.29,8526140.0,13.9137,14.0109,13.9137,14.0028,8526140.0
2015-10-28 15:00:00,17.3,17.31,17.24,17.27,6809684.0,14.0109,14.019,13.9623,13.9866,6809684.0
2015-10-28 15:10:00,17.27,17.27,17.2,17.21,5185083.0,13.9866,13.9866,13.9299,13.938,5185083.0
2015-10-28 15:20:00,17.21,17.23,17.17,17.22,5610702.0,13.938,13.9542,13.9056,13.9461,5610702.0
2015-10-28 15:30:00,17.23,17.27,17.18,17.23,6215364.0,13.9542,13.9866,13.9137,13.9542,6215364.0
2015-10-28 15:40:00,17.24,17.3,17.21,17.29,6771065.0,13.9623,14.0109,13.938,14.0028,6771065.0
2015-10-28 15:50:00,17.29,17.3,17.25,17.28,6960513.0,14.0028,14.0109,13.9704,13.9947,6960513.0
2015-10-29 09:30:00,17.16,17.28,17.15,17.27,6614223.0,13.8975,13.9947,13.8894,13.9866,6614223.0
2015-10-29 09:40:00,17.27,17.44,17.25,17.43,5841502.0,13.9866,14.1243,13.9704,14.1162,5841502.0
2015-10-29 09:50:00,17.43,17.43,17.3,17.31,4082849.0,14.1162,14.1162,14.0109,14.019,4082849.0
2015-10-29 10:00:00,17.31,17.32,17.21,17.28,4008768.0,14.019,14.0271,13.938,13.9947,4008768.0
2015-10-29 10:10:00,17.28,17.3,17.16,17.17,2526508.0,13.9947,14.0109,13.8975,13.9056,2526508.0
2015-10-29 10:20:00,17.16,17.25,17.15,17.2,11380196.0,13.8975,13.9704,13.8894,13.9299,11380196.0
2015-10-29 10:30:00,17.2,17.21,17.13,17.14,1769210.0,13.9299,13.938,13.8732,13.8813,1769210.0
2015-10-29 10:40:00,17.14,17.2,17.13,17.14,2327154.0,13.8813,13.9299,13.8732,13.8813,2327154.0
2015-10-29 10:50:00,17.14,17.22,17.13,17.21,1970581.0,13.8813,13.9461,13.8732,13.938,1970581.0
2015-10-29 11:00:00,17.21,17.21,17.16,17.21,1451824.0,13.938,13.938,13.8975,13.938,1451824.0
2015-10-29 11:10:00,17.21,17.23,17.17,17.23,999976.0,13.938,13.9542,13.9056,13.9542,999976.0
2015-10-29 11:20:00,17.22,17.23,17.14,17.17,1980771.0,13.9461,13.9542,13.8813,13.9056,1980771.0
2015-10-29 11:30:00,17.16,17.23,17.16,17.23,1329700.0,13.8975,13.9542,13.8975,13.9542,1329700.0
2015-10-29 11:40:00,17.23,17.26,17.21,17.25,1545885.0,13.9542,13.9785,13.938,13.9704,1545885.0
2015-10-29 11:50:00,17.25,17.28,17.24,17.28,644359.0,13.9704,13.9947,13.9623,13.9947,644359.0
2015-10-29 12:00:00,17.28,17.29,17.24,17.26,1536665.0,13.9947,14.0028,13.9623,13.9785,1536665.0
2015-10-29 12:10:00,17.26,17.26,17.22,17.24,951051.0,13.9785,13.9785,13.9461,13.9623,951051.0
2015-10-29 12:20:00,17.24,17.27,17.24,17.27,712660.0,13.9623,13.9866,13.9623,13.9866,712660.0
2015-10-29 12:30:00,17.27,17.27,17.23,17.24,772795.0,13.9866,13.9866,13.9542,13.9623,772795.0
2015-10-29 12:40:00,17.24,17.25,17.21,17.21,672255.0,13.9623,13.9704,13.938,13.938,672255.0
2015-10-29 12:50:00,17.21,17.22,17.17,17.19,970785.0,13.938,13.9461,13.9056,13.9218,970785.0
2015-10-29 13:00:00,17.19,17.24,17.17,17.23,833325.0,13.9218,13.9623,13.9056,13.9542,833325.0
2015-10-29 13:10:00,17.23,17.26,17.21,17.26,656212.0,13.9542,13.9785,13.938,13.9785,656212.0
2015-10-29 13:20:00,17.26,17.26,17.19,17.2,673601.0,13.9785,13.9785,13.9218,13.9299,673601.0
2015-10-29 13:30:00,17.2,17.21,17.16,17.17,1162145.0,13.9299,13.938,13.8975,13.9056,1162145.0
2015-10-29 13:40:00,17.17,17.18,17.14,17.16,1053482.0,13.9056,13.9137,13.8813,13.8975,1053482.0
2015-10-29 13:50:00,17.15,17.18,17.14,17.18,787391.0,13.8894,13.9137,13.8813,13.9137,787391.0
2015-10-29 14:00:00,17.18,17.22,17.16,17.22,1165089.0,13.9137,13.9461,13.8975,13.9461,1165089.0
2015-10-29 14:10:00,17.21,17.22,17.17,17.2,952615.0,13.938,13.9461,13.9056,13.9299,952615.0
2015-10-29 14:20:00,17.2,17.23,17.19,17.23,967745.0,13.9299,13.9542,13.9218,13.9542,967745.0
2015-10-29 14:30:00,17.23,17.24,17.17,17.18,1274289.0,13.9542,13.9623,13.9056,13.9137,1274289.0
2015-10-29 14:40:00,17.17,17.18,17.07,17.08,2909684.0,13.9056,13.9137,13.8247,13.8328,2909684.0
2015-10-29 14:50:00,17.08,17.11,17.07,17.09,3164399.0,13.8328,13.8571,13.8247,13.8409,3164399.0
2015-10-29 15:00:00,17.09,17.1,17.0,17.01,4546935.0,13.8409,13.849,13.768,13.7761,4546935.0
2015-10-29 15:10:00,17.02,17.04,16.97,17.04,3400095.0,13.7842,13.8004,13.7437,13.8004,3400095.0
2015-10-29 15:20:00,17.04,17.07,17.02,17.04,1922770.0,13.8004,13.8247,13.7842,13.8004,1922770.0
2015-10-29 15:30:00,17.04,17.1,17.03,17.1,1738919.0,13.8004,13.849,13.7923,13.849,1738919.0
2015-10-29 15:40:00,17.1,17.14,17.09,17.12,2850512.0,13.849,13.8813,13.8409,13.8652,2850512.0
2015-10-29 15:50:00,17.12,17.12,17.07,17.09,4661654.0,13.8652,13.8652,13.8247,13.8409,4661654.0
2015-10-30 09:30:00,17.18,17.18,17.06,17.11,3717717.0,13.9137,13.9137,13.8166,13.8571,3717717.0
2015-10-30 09:40:00,17.11,17.11,16.95,16.95,3861092.0,13.8571,13.8571,13.7275,13.7275,3861092.0
2015-10-30 09:50:00,16.96,16.96,16.86,16.93,3257503.0,13.7356,13.7356,13.6546,13.7113,3257503.0
2015-10-30 10:00:00,16.92,16.96,16.9,16.91,2945015.0,13.7032,13.7356,13.687,13.6951,2945015.0
2015-10-30 10:10:00,16.92,16.95,16.89,16.95,2528668.0,13.7032,13.7275,13.6789,13.7275,2528668.0
2015-10-30 10:20:00,16.95,16.97,16.92,16.92,3341909.0,13.7275,13.7437,13.7032,13.7032,3341909.0
2015-10-30 10:30:00,16.92,16.93,16.89,16.9,1720227.0,13.7032,13.7113,13.6789,13.687,1720227.0
2015-10-30 10:40:00,16.9,16.93,16.89,16.9,1814128.0,13.687,13.7113,13.6789,13.687,1814128.0
2015-10-30 10:50:00,16.91,16.91,16.89,16.89,2274006.0,13.6951,13.6951,13.6789,13.6789,2274006.0
2015-10-30 11:00:00,16.9,16.9,16.88,16.88,1156493.0,13.687,13.687,13.6708,13.6708,1156493.0
2015-10-30 11:10:00,16.88,16.89,16.83,16.84,1883061.0,13.6708,13.6789,13.6303,13.6384,1883061.0
2015-10-30 11:20:00,16.85,16.88,16.83,16.87,2043738.0,13.6465,13.6708,13.6303,13.6627,2043738.0
2015-10-30 11:30:00,16.87,16.88,16.83,16.83,1853507.0,13.6627,13.6708,13.6303,13.6303,1853507.0
2015-10-30 11:40:00,16.84,16.85,16.82,16.85,1101241.0,13.6384,13.6465,13.6222,13.6465,1101241.0
2015-10-30 11:50:00,16.85,16.9,16.84,16.89,1390947.0,13.6465,13.687,13.6384,13.6789,1390947.0
2015-10-30 12:00:00,16.88,16.89,16.85,16.88,1201263.0,13.6708,13.6789,13.6465,13.6708,1201263.0
2015-10-30 12:10:00,16.88,16.89,16.87,16.89,674589.0,13.6708,13.6789,13.6627,13.6789,674589.0
2015-10-30 12:20:00,16.89,16.9,16.87,16.88,861288.0,13.6789,13.687,13.6627,13.6708,861288.0
2015-10-30 12:30:00,16.88,16.92,16.87,16.91,1143925.0,13.6708,13.7032,13.6627,13.6951,1143925.0
2015-10-30 12:40:00,16.9,16.91,16.89,16.9,464503.0,13.687,13.6951,13.6789,13.687,464503.0
2015-10-30 12:50:00,16.91,16.96,16.9,16.94,1255064.0,13.6951,13.7356,13.687,13.7194,1255064.0
2015-10-30 13:00:00,16.94,16.96,16.93,16.95,1009267.0,13.7194,13.7356,13.7113,13.7275,1009267.0
2015-10-30 13:10:00,16.95,16.95,16.92,16.94,773619.0,13.7275,13.7275,13.7032,13.7194,773619.0
2015-10-30 13:20:00,16.94,16.96,16.92,16.96,1192791.0,13.7194,13.7356,13.7032,13.7356,1192791.0
2015-10-30 13:30:00,16.96,16.99,16.93,16.98,1091606.0,13.7356,13.7599,13.7113,13.7518,1091606.0
2015-10-30 13:40:00,16.98,17.02,16.97,17.01,1423092.0,13.7518,13.7842,13.7437,13.7761,1423092.0
2015-10-30 13:50:00,17.01,17.01,16.95,16.96,796894.0,13.7761,13.7761,13.7275,13.7356,796894.0
2015-10-30 14:00:00,16.96,16.96,16.91,16.92,1079142.0,13.7356,13.7356,13.6951,13.7032,1079142.0
2015-10-30 14:10:00,16.92,16.94,16.87,16.89,2031040.0,13.7032,13.7194,13.6627,13.6789,2031040.0
2015-10-30 14:20:00,16.89,16.89,16.84,16.85,1923618.0,13.6789,13.6789,13.6384,13.6465,1923618.0
2015-10-30 14:30:00,16.85,16.85,16.81,16.82,1354279.0,13.6465,13.6465,13.6141,13.6222,1354279.0
2015-10-30 14:40:00,16.82,16.83,16.77,16.78,1926500.0,13.6222,13.6303,13.5817,13.5898,1926500.0
2015-10-30 14:50:00,16.78,16.81,16.77,16.78,1933283.0,13.5898,13.6141,13.5817,13.5898,1933283.0
2015-10-30 15:00:00,16.78,16.81,16.76,16.8,1782028.0,13.5898,13.6141,13.5736,13.606,1782028.0
2015-10-30 15:10:00,16.8,16.84,16.78,16.83,1610810.0,13.606,13.6384,13.5898,13.6303,1610810.0
2015-10-30 15:20:00,16.83,16.85,16.78,16.8,1413289.0,13.6303,13.6465,13.5898,13.606,1413289.0
2015-10-30 15:30:00,16.8,16.83,16.79,16.82,1879291.0,13.606,13.6303,13.5979,13.6222,1879291.0
2015-10-30 15:40:00,16.82,16.89,16.81,16.88,3823076.0,13.6222,13.6789,13.6141,13.6708,3823076.0
2015-10-30 15:50:00,16.88,16.88,16.78,16.79,5151661.0,13.6708,13.6708,13.5898,13.5979,5151661.0
2015-11-02 09:30:00,16.9,17.04,16.87,17.0,4133191.0,13.687,13.8004,13.6627,13.768,4133191.0
2015-11-02 09:40:00,17.0,17.03,16.98,17.03,2133551.0,13.768,13.7923,13.7518,13.7923,2133551.0
2015-11-02 09:50:00,17.03,17.07,17.02,17.04,2141607.0,13.7923,13.8247,13.7842,13.8004,2141607.0
2015-11-02 10:00:00,17.05,17.08,17.03,17.06,2050579.0,13.8085,13.8328,13.7923,13.8166,2050579.0
2015-11-02 10:10:00,17.06,17.07,17.01,17.04,1321022.0,13.8166,13.8247,13.7761,13.8004,1321022.0
2015-11-02 10:20:00,17.04,17.07,17.02,17.05,1216285.0,13.8004,13.8247,13.7842,13.8085,1216285.0
2015-11-02 10:30:00,17.05,17.06,17.02,17.02,1042692.0,13.8085,13.8166,13.7842,13.7842,1042692.0
2015-11-02 10:40:00,17.03,17.03,16.99,17.03,1285527.0,13.7923,13.7923,13.7599,13.7923,1285527.0
2015-11-02 10:50:00,17.01,17.04,16.99,17.02,1307362.0,13.7761,13.8004,13.7599,13.7842,1307362.0
2015-11-02 11:00:00,17.02,17.07,17.0,17.05,1487200.0,13.7842,13.8247,13.768,13.8085,1487200.0
2015-11-02 11:10:00,17.05,17.07,17.01,17.02,1027166.0,13.8085,13.8247,13.7761,13.7842,1027166.0
2015-11-02 11:20:00,17.01,17.07,17.0,17.05,2434817.0,13.7761,13.8247,13.768,13.8085,2434817.0
2015-11-02 11:30:00,17.05,17.08,17.05,17.05,1412464.0,13.8085,13.8328,13.8085,13.8085,1412464.0
2015-11-02 11:40:00,17.05,17.08,17.04,17.05,1372563.0,13.8085,13.8328,13.8004,13.8085,1372563.0
2015-11-02 11:50:00,17.06,17.06,17.04,17.05,1075544.0,13.8166,13.8166,13.8004,13.8085,1075544.0
2015-11-02 12:00:00,17.06,17.07,17.04,17.06,592501.0,13.8166,13.8247,13.8004,13.8166,592501.0
2015-11-02 12:10:00,17.05,17.08,17.05,17.07,884139.0,13.8085,13.8328,13.8085,13.8247,884139.0
2015-11-02 12:20:00,17.07,17.11,17.07,17.11,1191182.0,13.8247,13.8571,13.8247,13.8571,1191182.0
2015-11-02 12:30:00,17.1,17.11,17.07,17.09,1146475.0,13.849,13.8571,13.8247,13.8409,1146475.0
2015-11-02 12:40:00,17.09,17.1,17.08,17.09,659518.0,13.8409,13.849,13.8328,13.8409,659518.0
2015-11-02 12:50:00,17.09,17.1,17.06,17.08,1026240.0,13.8409,13.849,13.8166,13.8328,1026240.0
2015-11-02 13:00:00,17.08,17.1,17.07,17.07,666387.0,13.8328,13.849,13.8247,13.8247,666387.0
2015-11-02 13:10:00,17.08,17.08,17.05,17.05,505118.0,13.8328,13.8328,13.8085,13.8085,505118.0
2015-11-02 13:20:00,17.06,17.08,17.05,17.05,1089324.0,13.8166,13.8328,13.8085,13.8085,1089324.0
2015-11-02 13:30:00,17.05,17.07,17.03,17.04,930436.0,13.8085,13.8247,13.7923,13.8004,930436.0
2015-11-02 13:40:00,17.04,17.05,17.02,17.05,557676.0,13.8004,13.8085,13.7842,13.8085,557676.0
2015-11-02 13:50:00,17.05,17.07,17.04,17.06,618221.0,13.8085,13.8247,13.8004,13.8166,618221.0
2015-11-02 14:00:00,17.06,17.09,17.05,17.07,614999.0,13.8166,13.8409,13.8085,13.8247,614999.0
2015-11-02 14:10:00,17.07,17.09,17.07,17.07,561441.0,13.8247,13.8409,13.8247,13.8247,561441.0
2015-11-02 14:20:00,17.07,17.08,17.07,17.07,471173.0,13.8247,13.8328,13.8247,13.8247,471173.0
2015-11-02 14:30:00,17.07,17.09,17.07,17.08,910143.0,13.8247,13.8409,13.8247,13.8328,910143.0
2015-11-02 14:40:00,17.09,17.1,17.08,17.1,770236.0,13.8409,13.849,13.8328,13.849,770236.0
2015-11-02 14:50:00,17.1,17.14,17.08,17.14,1780773.0,13.849,13.8813,13.8328,13.8813,1780773.0
2015-11-02 15:00:00,17.13,17.13,17.1,17.1,1373943.0,13.8732,13.8732,13.849,13.849,1373943.0
2015-11-02 15:10:00,17.1,17.11,17.09,17.1,721749.0,13.849,13.8571,13.8409,13.849,721749.0
2015-11-02 15:20:00,17.1,17.12,17.08,17.09,1587719.0,13.849,13.8652,13.8328,13.8409,1587719.0
2015-11-02 15:30:00,17.1,17.11,17.06,17.08,2009926.0,13.849,13.8571,13.8166,13.8328,2009926.0
2015-11-02 15:40:00,17.07,17.08,17.01,17.02,3129286.0,13.8247,13.8328,13.7761,13.7842,3129286.0
2015-11-02 15:50:00,17.02,17.07,17.02,17.06,3320451.0,13.7842,13.8247,13.7842,13.8166,3320451.0
2015-11-03 09:30:00,17.01,17.12,16.99,17.11,4148692.0,13.7761,13.8652,13.7599,13.8571,4148692.0
2015-11-03 09:40:00,17.11,17.14,17.08,17.11,3778708.0,13.8571,13.8813,13.8328,13.8571,3778708.0
2015-11-03 09:50:00,17.1,17.11,17.05,17.07,1693421.0,13.849,13.8571,13.8085,13.8247,1693421.0
2015-11-03 10:00:00,17.07,17.09,17.06,17.07,1368502.0,13.8247,13.8409,13.8166,13.8247,1368502.0
2015-11-03 10:10:00,17.07,17.16,17.06,17.16,3573519.0,13.8247,13.8975,13.8166,13.8975,3573519.0
2015-11-03 10:20:00,17.16,17.16,17.12,17.12,1508483.0,13.8975,13.8975,13.8652,13.8652,1508483.0
2015-11-03 10:30:00,17.12,17.18,17.11,17.16,2285115.0,13.8652,13.9137,13.8571,13.8975,2285115.0
2015-11-03 10:40:00,17.16,17.18,17.11,17.12,2463583.0,13.8975,13.9137,13.8571,13.8652,2463583.0
2015-11-03 10:50:00,17.13,17.14,17.11,17.11,1575597.0,13.8732,13.8813,13.8571,13.8571,1575597.0
2015-11-03 11:00:00,17.11,17.13,17.08,17.1,1477329.0,13.8571,13.8732,13.8328,13.849,1477329.0
2015-11-03 11:10:00,17.1,17.11,17.08,17.1,1141251.0,13.849,13.8571,13.8328,13.849,1141251.0
2015-11-03 11:20:00,17.1,17.11,17.07,17.09,2763508.0,13.849,13.8571,13.8247,13.8409,2763508.0
2015-11-03 11:30:00,17.09,17.17,17.08,17.16,1503627.0,13.8409,13.9056,13.8328,13.8975,1503627.0
2015-11-03 11:40:00,17.16,17.21,17.15,17.21,1739982.0,13.8975,13.938,13.8894,13.938,1739982.0
2015-11-03 11:50:00,17.21,17.23,17.18,17.23,1595647.0,13.938,13.9542,13.9137,13.9542,1595647.0
2015-11-03 12:00:00,17.23,17.23,17.19,17.21,972975.0,13.9542,13.9542,13.9218,13.938,972975.0
2015-11-03 12:10:00,17.22,17.23,17.19,17.2,651383.0,13.9461,13.9542,13.9218,13.9299,651383.0
2015-11-03 12:20:00,17.2,17.22,17.19,17.21,877073.0,13.9299,13.9461,13.9218,13.938,877073.0
2015-11-03 12:30:00,17.21,17.23,17.2,17.21,1630297.0,13.938,13.9542,13.9299,13.938,1630297.0
2015-11-03 12:40:00,17.21,17.23,17.2,17.21,1012800.0,13.938,13.9542,13.9299,13.938,1012800.0
2015-11-03 12:50:00,17.21,17.24,17.21,17.22,626151.0,13.938,13.9623,13.938,13.9461,626151.0
2015-11-03 13:00:00,17.22,17.24,17.2,17.21,887611.0,13.9461,13.9623,13.9299,13.938,887611.0
2015-11-03 13:10:00,17.21,17.23,17.2,17.22,722985.0,13.938,13.9542,13.9299,13.9461,722985.0
2015-11-03 13:20:00,17.23,17.24,17.22,17.22,706593.0,13.9542,13.9623,13.9461,13.9461,706593.0
2015-11-03 13:30:00,17.22,17.24,17.21,17.23,809771.0,13.9461,13.9623,13.938,13.9542,809771.0
2015-11-03 13:40:00,17.23,17.24,17.22,17.22,555883.0,13.9542,13.9623,13.9461,13.9461,555883.0
2015-11-03 13:50:00,17.22,17.23,17.2,17.21,806991.0,13.9461,13.9542,13.9299,13.938,806991.0
2015-11-03 14:00:00,17.21,17.25,17.21,17.25,1619016.0,13.938,13.9704,13.938,13.9704,1619016.0
2015-11-03 14:10:00,17.25,17.26,17.23,17.23,1760065.0,13.9704,13.9785,13.9542,13.9542,1760065.0
2015-11-03 14:20:00,17.23,17.25,17.23,17.25,568664.0,13.9542,13.9704,13.9542,13.9704,568664.0
2015-11-03 14:30:00,17.25,17.26,17.23,17.23,1176334.0,13.9704,13.9785,13.9542,13.9542,1176334.0
2015-11-03 14:40:00,17.23,17.25,17.19,17.21,1284687.0,13.9542,13.9704,13.9218,13.938,1284687.0
2015-11-03 14:50:00,17.21,17.23,17.18,17.2,645383.0,13.938,13.9542,13.9137,13.9299,645383.0
2015-11-03 15:00:00,17.2,17.24,17.19,17.22,1701207.0,13.9299,13.9623,13.9218,13.9461,1701207.0
2015-11-03 15:10:00,17.22,17.23,17.21,17.22,1212598.0,13.9461,13.9542,13.938,13.9461,1212598.0
2015-11-03 15:20:00,17.22,17.23,17.18,17.19,891126.0,13.9461,13.9542,13.9137,13.9218,891126.0
2015-11-03 15:30:00,17.19,17.2,17.18,17.19,1323988.0,13.9218,13.9299,13.9137,13.9218,1323988.0
2015-11-03 15:40:00,17.19,17.2,17.17,17.18,1559304.0,13.9218,13.9299,13.9056,13.9137,1559304.0
2015-11-03 15:50:00,17.18,17.19,17.17,17.18,2567603.0,13.9137,13.9218,13.9056,13.9137,2567603.0
2015-11-04 09:30:00,17.3,17.31,17.22,17.23,3785721.0,14.0109,14.019,13.9461,13.9542,3785721.0
2015-11-04 09:40:00,17.23,17.23,17.15,17.16,2208719.0,13.9542,13.9542,13.8894,13.8975,2208719.0
2015-11-04 09:50:00,17.16,17.19,17.11,17.17,2517412.0,13.8975,13.9218,13.8571,13.9056,2517412.0
2015-11-04 10:00:00,17.17,17.22,17.11,17.22,3699926.0,13.9056,13.9461,13.8571,13.9461,3699926.0
2015-11-04 10:10:00,17.22,17.23,17.14,17.19,1293167.0,13.9461,13.9542,13.8813,13.9218,1293167.0
2015-11-04 10:20:00,17.19,17.2,17.16,17.18,1185061.0,13.9218,13.9299,13.8975,13.9137,1185061.0
2015-11-04 10:30:00,17.18,17.21,17.15,17.17,1665997.0,13.9137,13.938,13.8894,13.9056,1665997.0
2015-11-04 10:40:00,17.17,17.28,17.16,17.28,2204842.0,13.9056,13.9947,13.8975,13.9947,2204842.0
2015-11-04 10:50:00,17.28,17.28,17.23,17.23,1458312.0,13.9947,13.9947,13.9542,13.9542,1458312.0
2015-11-04 11:00:00,17.23,17.25,17.2,17.21,1161009.0,13.9542,13.9704,13.9299,13.938,1161009.0
2015-11-04 11:10:00,17.21,17.23,17.18,17.23,1185460.0,13.938,13.9542,13.9137,13.9542,1185460.0
2015-11-04 11:20:00,17.23,17.25,17.22,17.23,1212359.0,13.9542,13.9704,13.9461,13.9542,1212359.0
2015-11-04 11:30:00,17.23,17.24,17.19,17.22,1049556.0,13.9542,13.9623,13.9218,13.9461,1049556.0
2015-11-04 11:40:00,17.22,17.23,17.17,17.23,1714566.0,13.9461,13.9542,13.9056,13.9542,1714566.0
2015-11-04 11:50:00,17.23,17.23,17.19,17.21,596507.0,13.9542,13.9542,13.9218,13.938,596507.0
2015-11-04 12:00:00,17.21,17.25,17.19,17.25,871983.0,13.938,13.9704,13.9218,13.9704,871983.0
2015-11-04 12:10:00,17.25,17.25,17.19,17.21,1160860.0,13.9704,13.9704,13.9218,13.938,1160860.0
2015-11-04 12:20:00,17.2,17.2,17.17,17.17,1068457.0,13.9299,13.9299,13.9056,13.9056,1068457.0
2015-11-04 12:30:00,17.17,17.18,17.11,17.14,2371615.0,13.9056,13.9137,13.8571,13.8813,2371615.0
2015-11-04 12:40:00,17.14,17.16,17.12,17.14,1818652.0,13.8813,13.8975,13.8652,13.8813,1818652.0
2015-11-04 12:50:00,17.13,17.14,17.11,17.13,1375698.0,13.8732,13.8813,13.8571,13.8732,1375698.0
2015-11-04 13:00:00,17.12,17.14,17.07,17.08,1724287.0,13.8652,13.8813,13.8247,13.8328,1724287.0
2015-11-04 13:10:00,17.08,17.1,17.06,17.07,1394440.0,13.8328,13.849,13.8166,13.8247,1394440.0
2015-11-04 13:20:00,17.07,17.11,17.05,17.11,1241935.0,13.8247,13.8571,13.8085,13.8571,1241935.0
2015-11-04 13:30:00,17.1,17.13,17.09,17.12,1030001.0,13.849,13.8732,13.8409,13.8652,1030001.0
2015-11-04 13:40:00,17.12,17.12,17.07,17.07,791751.0,13.8652,13.8652,13.8247,13.8247,791751.0
2015-11-04 13:50:00,17.07,17.09,17.07,17.08,1175496.0,13.8247,13.8409,13.8247,13.8328,1175496.0
2015-11-04 14:00:00,17.09,17.1,17.07,17.09,1834368.0,13.8409,13.849,13.8247,13.8409,1834368.0
2015-11-04 14:10:00,17.09,17.13,17.07,17.07,2537388.0,13.8409,13.8732,13.8247,13.8247,2537388.0
2015-11-04 14:20:00,17.08,17.08,17.06,17.08,433919.0,13.8328,13.8328,13.8166,13.8328,433919.0
2015-11-04 14:30:00,17.08,17.11,17.07,17.09,1516181.0,13.8328,13.8571,13.8247,13.8409,1516181.0
2015-11-04 14:40:00,17.08,17.11,17.07,17.09,1151848.0,13.8328,13.8571,13.8247,13.8409,1151848.0
2015-11-04 14:50:00,17.09,17.09,17.05,17.07,972869.0,13.8409,13.8409,13.8085,13.8247,972869.0
2015-11-04 15:00:00,17.07,17.08,17.02,17.02,2777546.0,13.8247,13.8328,13.7842,13.7842,2777546.0
2015-11-04 15:10:00,17.03,17.03,16.99,17.0,2160689.0,13.7923,13.7923,13.7599,13.768,2160689.0
2015-11-04 15:20:00,16.99,17.02,16.99,17.01,1637203.0,13.7599,13.7842,13.7599,13.7761,1637203.0
2015-11-04 15:30:00,17.0,17.02,16.98,17.0,3189585.0,13.768,13.7842,13.7518,13.768,3189585.0
2015-11-04 15:40:00,17.01,17.01,16.97,16.98,2890709.0,13.7761,13.7761,13.7437,13.7518,2890709.0
2015-11-04 15:50:00,16.98,17.0,16.96,17.0,5462087.0,13.7518,13.768,13.7356,13.768,5462087.0
2015-11-05 09:30:00,17.03,17.21,17.03,17.16,6024778.0,13.7923,13.938,13.7923,13.8975,6024778.0
2015-11-05 09:40:00,17.16,17.27,17.15,17.26,4423356.0,13.8975,13.9866,13.8894,13.9785,4423356.0
2015-11-05 09:50:00,17.26,17.3,17.24,17.28,2458661.0,13.9785,14.0109,13.9623,13.9947,2458661.0
2015-11-05 10:00:00,17.28,17.29,17.25,17.26,3837705.0,13.9947,14.0028,13.9704,13.9785,3837705.0
2015-11-05 10:10:00,17.26,17.32,17.22,17.23,4131986.0,13.9785,14.0271,13.9461,13.9542,4131986.0
2015-11-05 10:20:00,17.23,17.25,17.19,17.2,1775580.0,13.9542,13.9704,13.9218,13.9299,1775580.0
2015-11-05 10:30:00,17.2,17.24,17.18,17.22,2415286.0,13.9299,13.9623,13.9137,13.9461,2415286.0
2015-11-05 10:40:00,17.22,17.24,17.18,17.19,2579352.0,13.9461,13.9623,13.9137,13.9218,2579352.0
2015-11-05 10:50:00,17.19,17.26,17.19,17.26,1953197.0,13.9218,13.9785,13.9218,13.9785,1953197.0
2015-11-05 11:00:00,17.26,17.29,17.24,17.27,2370945.0,13.9785,14.0028,13.9623,13.9866,2370945.0
2015-11-05 11:10:00,17.27,17.3,17.26,17.3,2218155.0,13.9866,14.0109,13.9785,14.0109,2218155.0
2015-11-05 11:20:00,17.3,17.3,17.26,17.27,1312193.0,14.0109,14.0109,13.9785,13.9866,1312193.0
2015-11-05 11:30:00,17.27,17.31,17.26,17.28,2423564.0,13.9866,14.019,13.9785,13.9947,2423564.0
2015-11-05 11:40:00,17.29,17.33,17.28,17.32,1036691.0,14.0028,14.0352,13.9947,14.0271,1036691.0
2015-11-05 11:50:00,17.32,17.37,17.31,17.36,2745729.0,14.0271,14.0676,14.019,14.0595,2745729.0
2015-11-05 12:00:00,17.35,17.36,17.31,17.32,956979.0,14.0514,14.0595,14.019,14.0271,956979.0
2015-11-05 12:10:00,17.32,17.35,17.31,17.34,1955094.0,14.0271,14.0514,14.019,14.0433,1955094.0
2015-11-05 12:20:00,17.34,17.35,17.31,17.35,1189442.0,14.0433,14.0514,14.019,14.0514,1189442.0
2015-11-05 12:30:00,17.34,17.35,17.33,17.35,853691.0,14.0433,14.0514,14.0352,14.0514,853691.0
2015-11-05 12:40:00,17.34,17.35,17.32,17.33,1032566.0,14.0433,14.0514,14.0271,14.0352,1032566.0
2015-11-05 12:50:00,17.33,17.35,17.32,17.34,2712589.0,14.0352,14.0514,14.0271,14.0433,2712589.0
2015-11-05 13:00:00,17.34,17.36,17.33,17.34,1143922.0,14.0433,14.0595,14.0352,14.0433,1143922.0
2015-11-05 13:10:00,17.34,17.35,17.33,17.34,658780.0,14.0433,14.0514,14.0352,14.0433,658780.0
2015-11-05 13:20:00,17.34,17.34,17.28,17.28,1142650.0,14.0433,14.0433,13.9947,13.9947,1142650.0
2015-11-05 13:30:00,17.28,17.33,17.28,17.32,1644084.0,13.9947,14.0352,13.9947,14.0271,1644084.0
2015-11-05 13:40:00,17.32,17.35,17.31,17.34,1116698.0,14.0271,14.0514,14.019,14.0433,1116698.0
2015-11-05 13:50:00,17.34,17.35,17.33,17.33,876366.0,14.0433,14.0514,14.0352,14.0352,876366.0
2015-11-05 14:00:00,17.34,17.35,17.32,17.34,1031131.0,14.0433,14.0514,14.0271,14.0433,1031131.0
2015-11-05 14:10:00,17.34,17.34,17.32,17.32,871562.0,14.0433,14.0433,14.0271,14.0271,871562.0
2015-11-05 14:20:00,17.32,17.33,17.27,17.29,1284957.0,14.0271,14.0352,13.9866,14.0028,1284957.0
2015-11-05 14:30:00,17.29,17.29,17.25,17.25,1454259.0,14.0028,14.0028,13.9704,13.9704,1454259.0
2015-11-05 14:40:00,17.26,17.29,17.25,17.26,1187854.0,13.9785,14.0028,13.9704,13.9785,1187854.0
2015-11-05 14:50:00,17.27,17.29,17.26,17.28,766334.0,13.9866,14.0028,13.9785,13.9947,766334.0
2015-11-05 15:00:00,17.28,17.28,17.26,17.27,708406.0,13.9947,13.9947,13.9785,13.9866,708406.0
2015-11-05 15:10:00,17.27,17.28,17.25,17.28,1354936.0,13.9866,13.9947,13.9704,13.9947,1354936.0
2015-11-05 15:20:00,17.28,17.34,17.27,17.34,1410802.0,13.9947,14.0433,13.9866,14.0433,1410802.0
2015-11-05 15:30:00,17.34,17.34,17.31,17.32,1784885.0,14.0433,14.0433,14.019,14.0271,1784885.0
2015-11-05 15:40:00,17.33,17.35,17.32,17.34,2701049.0,14.0352,14.0514,14.0271,14.0433,2701049.0
2015-11-05 15:50:00,17.34,17.36,17.31,17.32,6788106.0,14.0433,14.0595,14.019,14.0271,6788106.0
2015-11-06 09:30:00,17.84,18.0,17.76,17.98,19792558.0,14.4483,14.5778,14.3835,14.5616,19792558.0
2015-11-06 09:40:00,17.99,18.09,17.92,17.93,15057271.0,14.5697,14.6507,14.5131,14.5212,15057271.0
2015-11-06 09:50:00,17.93,17.94,17.86,17.92,5471396.0,14.5212,14.5293,14.4645,14.5131,5471396.0
2015-11-06 10:00:00,17.92,17.93,17.88,17.93,4559178.0,14.5131,14.5212,14.4807,14.5212,4559178.0
2015-11-06 10:10:00,17.92,18.01,17.91,17.98,6171400.0,14.5131,14.5859,14.505,14.5616,6171400.0
2015-11-06 10:20:00,17.98,18.01,17.96,18.0,3814143.0,14.5616,14.5859,14.5455,14.5778,3814143.0
2015-11-06 10:30:00,18.0,18.05,17.99,18.0,4163029.0,14.5778,14.6183,14.5697,14.5778,4163029.0
2015-11-06 10:40:00,18.01,18.05,18.0,18.03,3063511.0,14.5859,14.6183,14.5778,14.6021,3063511.0
2015-11-06 10:50:00,18.04,18.04,17.98,17.98,2285318.0,14.6102,14.6102,14.5616,14.5616,2285318.0
2015-11-06 11:00:00,17.98,17.99,17.9,17.98,3444466.0,14.5616,14.5697,14.4969,14.5616,3444466.0
2015-11-06 11:10:00,17.98,17.98,17.92,17.93,3019358.0,14.5616,14.5616,14.5131,14.5212,3019358.0
2015-11-06 11:20:00,17.93,17.95,17.88,17.89,2815524.0,14.5212,14.5374,14.4807,14.4888,2815524.0
2015-11-06 11:30:00,17.9,17.92,17.82,17.84,3265249.0,14.4969,14.5131,14.4321,14.4483,3265249.0
2015-11-06 11:40:00,17.84,17.92,17.81,17.91,3048611.0,14.4483,14.5131,14.424,14.505,3048611.0
2015-11-06 11:50:00,17.91,17.93,17.89,17.89,2599351.0,14.505,14.5212,14.4888,14.4888,2599351.0
2015-11-06 12:00:00,17.89,17.92,17.88,17.91,1879378.0,14.4888,14.5131,14.4807,14.505,1879378.0
2015-11-06 12:10:00,17.91,17.95,17.88,17.89,1984681.0,14.505,14.5374,14.4807,14.4888,1984681.0
2015-11-06 12:20:00,17.89,17.92,17.86,17.91,2014464.0,14.4888,14.5131,14.4645,14.505,2014464.0
2015-11-06 12:30:00,17.91,17.92,17.88,17.91,2276022.0,14.505,14.5131,14.4807,14.505,2276022.0
2015-11-06 12:40:00,17.9,17.91,17.86,17.86,1798089.0,14.4969,14.505,14.4645,14.4645,1798089.0
2015-11-06 12:50:00,17.86,17.88,17.83,17.87,1870865.0,14.4645,14.4807,14.4402,14.4726,1870865.0
2015-11-06 13:00:00,17.86,17.9,17.85,17.9,1355559.0,14.4645,14.4969,14.4564,14.4969,1355559.0
2015-11-06 13:10:00,17.9,17.92,17.87,17.91,2013034.0,14.4969,14.5131,14.4726,14.505,2013034.0
2015-11-06 13:20:00,17.91,17.99,17.9,17.96,3138046.0,14.505,14.5697,14.4969,14.5455,3138046.0
2015-11-06 13:30:00,17.96,17.98,17.95,17.98,882983.0,14.5455,14.5616,14.5374,14.5616,882983.0
2015-11-06 13:40:00,17.98,18.0,17.97,17.98,2157558.0,14.5616,14.5778,14.5535,14.5616,2157558.0
2015-11-06 13:50:00,17.98,18.0,17.97,17.97,1130462.0,14.5616,14.5778,14.5535,14.5535,1130462.0
2015-11-06 14:00:00,17.98,18.0,17.96,17.99,2377661.0,14.5616,14.5778,14.5455,14.5697,2377661.0
2015-11-06 14:10:00,17.98,18.0,17.95,17.97,1403602.0,14.5616,14.5778,14.5374,14.5535,1403602.0
2015-11-06 14:20:00,17.97,17.99,17.96,17.99,1900752.0,14.5535,14.5697,14.5455,14.5697,1900752.0
2015-11-06 14:30:00,17.99,17.99,17.96,17.98,1373903.0,14.5697,14.5697,14.5455,14.5616,1373903.0
2015-11-06 14:40:00,17.98,17.98,17.96,17.98,1103829.0,14.5616,14.5616,14.5455,14.5616,1103829.0
2015-11-06 14:50:00,17.98,18.0,17.96,17.98,1656102.0,14.5616,14.5778,14.5455,14.5616,1656102.0
2015-11-06 15:00:00,17.99,18.0,17.98,18.0,1735415.0,14.5697,14.5778,14.5616,14.5778,1735415.0
2015-11-06 15:10:00,18.0,18.0,17.97,17.97,2065942.0,14.5778,14.5778,14.5535,14.5535,2065942.0
2015-11-06 15:20:00,17.98,17.99,17.96,17.98,2750781.0,14.5616,14.5697,14.5455,14.5616,2750781.0
2015-11-06 15:30:00,17.98,18.0,17.95,17.96,4443632.0,14.5616,14.5778,14.5374,14.5455,4443632.0
2015-11-06 15:40:00,17.97,17.97,17.86,17.89,7147850.0,14.5535,14.5535,14.4645,14.4888,7147850.0
2015-11-06 15:50:00,17.89,17.96,17.88,17.94,10072256.0,14.4888,14.5455,14.4807,14.5293,10072256.0
2015-11-09 09:30:00,18.03,18.07,17.92,18.04,12594078.0,14.6021,14.6345,14.5131,14.6102,12594078.0
2015-11-09 09:40:00,18.04,18.08,17.87,17.91,6336725.0,14.6102,14.6426,14.4726,14.505,6336725.0
2015-11-09 09:50:00,17.91,18.03,17.89,18.0,4596589.0,14.505,14.6021,14.4888,14.5778,4596589.0
2015-11-09 10:00:00,18.0,18.02,17.94,17.97,4820737.0,14.5778,14.594,14.5293,14.5535,4820737.0
2015-11-09 10:10:00,17.96,17.97,17.9,17.9,3206257.0,14.5455,14.5535,14.4969,14.4969,3206257.0
2015-11-09 10:20:00,17.91,17.92,17.85,17.88,4249791.0,14.505,14.5131,14.4564,14.4807,4249791.0
2015-11-09 10:30:00,17.88,17.94,17.86,17.92,2387399.0,14.4807,14.5293,14.4645,14.5131,2387399.0
2015-11-09 10:40:00,17.92,17.92,17.85,17.87,2392925.0,14.5131,14.5131,14.4564,14.4726,2392925.0
2015-11-09 10:50:00,17.86,17.92,17.84,17.91,4291454.0,14.4645,14.5131,14.4483,14.505,4291454.0
2015-11-09 11:00:00,17.9,17.91,17.82,17.85,3008799.0,14.4969,14.505,14.4321,14.4564,3008799.0
2015-11-09 11:10:00,17.85,17.87,17.83,17.85,1557541.0,14.4564,14.4726,14.4402,14.4564,1557541.0
2015-11-09 11:20:00,17.85,17.86,17.71,17.72,4043308.0,14.4564,14.4645,14.343,14.3511,4043308.0
2015-11-09 11:30:00,17.71,17.75,17.68,17.7,4361971.0,14.343,14.3754,14.3187,14.3349,4361971.0
2015-11-09 11:40:00,17.7,17.72,17.64,17.7,4147568.0,14.3349,14.3511,14.2863,14.3349,4147568.0
2015-11-09 11:50:00,17.7,17.71,17.66,17.67,2101143.0,14.3349,14.343,14.3025,14.3106,2101143.0
2015-11-09 12:00:00,17.67,17.7,17.61,17.69,3261685.0,14.3106,14.3349,14.262,14.3268,3261685.0
2015-11-09 12:10:00,17.69,17.71,17.66,17.66,1378774.0,14.3268,14.343,14.3025,14.3025,1378774.0
2015-11-09 12:20:00,17.66,17.67,17.62,17.64,2548151.0,14.3025,14.3106,14.2701,14.2863,2548151.0
2015-11-09 12:30:00,17.65,17.67,17.62,17.67,1462706.0,14.2944,14.3106,14.2701,14.3106,1462706.0
2015-11-09 12:40:00,17.67,17.77,17.66,17.75,3616071.0,14.3106,14.3916,14.3025,14.3754,3616071.0
2015-11-09 12:50:00,17.75,17.8,17.71,17.78,4489362.0,14.3754,14.4159,14.343,14.3997,4489362.0
2015-11-09 13:00:00,17.78,17.81,17.73,17.75,2652599.0,14.3997,14.424,14.3592,14.3754,2652599.0
2015-11-09 13:10:00,17.75,17.75,17.67,17.74,3309146.0,14.3754,14.3754,14.3106,14.3673,3309146.0
2015-11-09 13:20:00,17.72,17.76,17.71,17.72,1253025.0,14.3511,14.3835,14.343,14.3511,1253025.0
2015-11-09 13:30:00,17.73,17.74,17.7,17.72,1027248.0,14.3592,14.3673,14.3349,14.3511,1027248.0
2015-11-09 13:40:00,17.71,17.74,17.68,17.69,1308068.0,14.343,14.3673,14.3187,14.3268,1308068.0
2015-11-09 13:50:00,17.69,17.71,17.68,17.7,1333332.0,14.3268,14.343,14.3187,14.3349,1333332.0
2015-11-09 14:00:00,17.7,17.73,17.67,17.72,1728357.0,14.3349,14.3592,14.3106,14.3511,1728357.0
2015-11-09 14:10:00,17.72,17.73,17.68,17.69,1027847.0,14.3511,14.3592,14.3187,14.3268,1027847.0
2015-11-09 14:20:00,17.69,17.71,17.65,17.65,2067722.0,14.3268,14.343,14.2944,14.2944,2067722.0
2015-11-09 14:30:00,17.66,17.68,17.62,17.63,1596078.0,14.3025,14.3187,14.2701,14.2782,1596078.0
2015-11-09 14:40:00,17.62,17.64,17.56,17.63,3155696.0,14.2701,14.2863,14.2215,14.2782,3155696.0
2015-11-09 14:50:00,17.63,17.67,17.62,17.62,1669238.0,14.2782,14.3106,14.2701,14.2701,1669238.0
2015-11-09 15:00:00,17.63,17.63,17.58,17.58,1894564.0,14.2782,14.2782,14.2377,14.2377,1894564.0
2015-11-09 15:10:00,17.59,17.66,17.58,17.63,3164178.0,14.2458,14.3025,14.2377,14.2782,3164178.0
2015-11-09 15:20:00,17.63,17.65,17.6,17.64,1994436.0,14.2782,14.2944,14.2539,14.2863,1994436.0
2015-11-09 15:30:00,17.64,17.72,17.63,17.71,2930295.0,14.2863,14.3511,14.2782,14.343,2930295.0
2015-11-09 15:40:00,17.71,17.75,17.7,17.75,3382715.0,14.343,14.3754,14.3349,14.3754,3382715.0
2015-11-09 15:50:00,17.75,17.75,17.67,17.68,5837599.0,14.3754,14.3754,14.3106,14.3187,5837599.0
2015-11-10 09:30:00,17.63,17.9,17.63,17.83,5928020.0,14.2782,14.4969,14.2782,14.4402,5928020.0
2015-11-10 09:40:00,17.83,17.84,17.73,17.76,3366234.0,14.4402,14.4483,14.3592,14.3835,3366234.0
2015-11-10 09:50:00,17.75,17.77,17.67,17.75,2586651.0,14.3754,14.3916,14.3106,14.3754,2586651.0
2015-11-10 10:00:00,17.75,17.78,17.64,17.64,2088443.0,14.3754,14.3997,14.2863,14.2863,2088443.0
2015-11-10 10:10:00,17.64,17.66,17.56,17.59,3144258.0,14.2863,14.3025,14.2215,14.2458,3144258.0
2015-11-10 10:20:00,17.59,17.64,17.58,17.62,1584560.0,14.2458,14.2863,14.2377,14.2701,1584560.0
2015-11-10 10:30:00,17.63,17.67,17.6,17.66,1122665.0,14.2782,14.3106,14.2539,14.3025,1122665.0
2015-11-10 10:40:00,17.66,17.71,17.65,17.7,1509511.0,14.3025,14.343,14.2944,14.3349,1509511.0
2015-11-10 10:50:00,17.69,17.79,17.69,17.78,1200384.0,14.3268,14.4078,14.3268,14.3997,1200384.0
2015-11-10 11:00:00,17.78,17.8,17.76,17.77,1375230.0,14.3997,14.4159,14.3835,14.3916,1375230.0
2015-11-10 11:10:00,17.78,17.82,17.77,17.82,1192674.0,14.3997,14.4321,14.3916,14.4321,1192674.0
2015-11-10 11:20:00,17.81,17.84,17.75,17.75,1673227.0,14.424,14.4483,14.3754,14.3754,1673227.0
2015-11-10 11:30:00,17.75,17.81,17.75,17.8,1489690.0,14.3754,14.424,14.3754,14.4159,1489690.0
2015-11-10 11:40:00,17.8,17.85,17.8,17.85,947379.0,14.4159,14.4564,14.4159,14.4564,947379.0
2015-11-10 11:50:00,17.84,17.85,17.81,17.82,958195.0,14.4483,14.4564,14.424,14.4321,958195.0
2015-11-10 12:00:00,17.82,17.84,17.81,17.82,893841.0,14.4321,14.4483,14.424,14.4321,893841.0
2015-11-10 12:10:00,17.83,17.85,17.82,17.85,337625.0,14.4402,14.4564,14.4321,14.4564,337625.0
2015-11-10 12:20:00,17.85,17.86,17.82,17.82,1184406.0,14.4564,14.4645,14.4321,14.4321,1184406.0
2015-11-10 12:30:00,17.82,17.83,17.78,17.79,725484.0,14.4321,14.4402,14.3997,14.4078,725484.0
2015-11-10 12:40:00,17.8,17.81,17.78,17.81,398279.0,14.4159,14.424,14.3997,14.424,398279.0
2015-11-10 12:50:00,17.81,17.82,17.78,17.8,472291.0,14.424,14.4321,14.3997,14.4159,472291.0
2015-11-10 13:00:00,17.8,17.8,17.76,17.78,519784.0,14.4159,14.4159,14.3835,14.3997,519784.0
2015-11-10 13:10:00,17.78,17.8,17.75,17.77,535102.0,14.3997,14.4159,14.3754,14.3916,535102.0
2015-11-10 13:20:00,17.76,17.79,17.74,17.79,431830.0,14.3835,14.4078,14.3673,14.4078,431830.0
2015-11-10 13:30:00,17.79,17.82,17.77,17.8,664257.0,14.4078,14.4321,14.3916,14.4159,664257.0
2015-11-10 13:40:00,17.8,17.84,17.8,17.84,441298.0,14.4159,14.4483,14.4159,14.4483,441298.0
2015-11-10 13:50:00,17.84,17.87,17.83,17.85,949369.0,14.4483,14.4726,14.4402,14.4564,949369.0
2015-11-10 14:00:00,17.84,17.86,17.81,17.82,1016590.0,14.4483,14.4645,14.424,14.4321,1016590.0
2015-11-10 14:10:00,17.82,17.86,17.81,17.84,802448.0,14.4321,14.4645,14.424,14.4483,802448.0
2015-11-10 14:20:00,17.84,17.85,17.83,17.85,766093.0,14.4483,14.4564,14.4402,14.4564,766093.0
2015-11-10 14:30:00,17.85,17.87,17.84,17.87,614823.0,14.4564,14.4726,14.4483,14.4726,614823.0
2015-11-10 14:40:00,17.87,17.92,17.86,17.92,1860478.0,14.4726,14.5131,14.4645,14.5131,1860478.0
2015-11-10 14:50:00,17.91,17.94,17.88,17.89,1554737.0,14.505,14.5293,14.4807,14.4888,1554737.0
2015-11-10 15:00:00,17.89,17.9,17.87,17.89,745148.0,14.4888,14.4969,14.4726,14.4888,745148.0
2015-11-10 15:10:00,17.89,17.91,17.87,17.88,1277202.0,14.4888,14.505,14.4726,14.4807,1277202.0
2015-11-10 15:20:00,17.87,17.88,17.85,17.87,1052979.0,14.4726,14.4807,14.4564,14.4726,1052979.0
2015-11-10 15:30:00,17.87,17.89,17.85,17.85,991517.0,14.4726,14.4888,14.4564,14.4564,991517.0
2015-11-10 15:40:00,17.86,17.89,17.85,17.88,1637474.0,14.4645,14.4888,14.4564,14.4807,1637474.0
2015-11-10 15:50:00,17.88,17.88,17.83,17.87,3705583.0,14.4807,14.4807,14.4402,14.4726,3705583.0
2015-11-11 09:30:00,17.99,17.99,17.88,17.93,5954518.0,14.5697,14.5697,14.4807,14.5212,5954518.0
2015-11-11 09:40:00,17.93,17.93,17.79,17.8,3695073.0,14.5212,14.5212,14.4078,14.4159,3695073.0
2015-11-11 09:50:00,17.8,17.86,17.78,17.8,2354740.0,14.4159,14.4645,14.3997,14.4159,2354740.0
2015-11-11 10:00:00,17.8,17.81,17.76,17.76,2567565.0,14.4159,14.424,14.3835,14.3835,2567565.0
2015-11-11 10:10:00,17.77,17.77,17.72,17.75,2572406.0,14.3916,14.3916,14.3511,14.3754,2572406.0
2015-11-11 10:20:00,17.76,17.76,17.71,17.75,1930283.0,14.3835,14.3835,14.343,14.3754,1930283.0
2015-11-11 10:30:00,17.75,17.79,17.72,17.75,2240321.0,14.3754,14.4078,14.3511,14.3754,2240321.0
2015-11-11 10:40:00,17.76,17.78,17.74,17.76,1731613.0,14.3835,14.3997,14.3673,14.3835,1731613.0
2015-11-11 10:50:00,17.75,17.81,17.75,17.79,1202674.0,14.3754,14.424,14.3754,14.4078,1202674.0
2015-11-11 11:00:00,17.8,17.82,17.77,17.82,1008561.0,14.4159,14.4321,14.3916,14.4321,1008561.0
2015-11-11 11:10:00,17.82,17.82,17.78,17.81,1329261.0,14.4321,14.4321,14.3997,14.424,1329261.0
2015-11-11 11:20:00,17.81,17.87,17.8,17.86,1658374.0,14.424,14.4726,14.4159,14.4645,1658374.0
2015-11-11 11:30:00,17.86,17.87,17.84,17.85,1331610.0,14.4645,14.4726,14.4483,14.4564,1331610.0
2015-11-11 11:40:00,17.85,17.86,17.84,17.85,653166.0,14.4564,14.4645,14.4483,14.4564,653166.0
2015-11-11 11:50:00,17.85,17.85,17.81,17.82,610816.0,14.4564,14.4564,14.424,14.4321,610816.0
2015-11-11 12:00:00,17.82,17.84,17.81,17.82,880281.0,14.4321,14.4483,14.424,14.4321,880281.0
2015-11-11 12:10:00,17.83,17.83,17.8,17.82,781275.0,14.4402,14.4402,14.4159,14.4321,781275.0
2015-11-11 12:20:00,17.82,17.85,17.81,17.85,1217673.0,14.4321,14.4564,14.424,14.4564,1217673.0
2015-11-11 12:30:00,17.85,17.88,17.84,17.86,767001.0,14.4564,14.4807,14.4483,14.4645,767001.0
2015-11-11 12:40:00,17.87,17.88,17.85,17.88,493010.0,14.4726,14.4807,14.4564,14.4807,493010.0
2015-11-11 12:50:00,17.88,17.88,17.86,17.88,504118.0,14.4807,14.4807,14.4645,14.4807,504118.0
2015-11-11 13:00:00,17.87,17.88,17.81,17.82,750631.0,14.4726,14.4807,14.424,14.4321,750631.0
2015-11-11 13:10:00,17.82,17.83,17.79,17.82,817132.0,14.4321,14.4402,14.4078,14.4321,817132.0
2015-11-11 13:20:00,17.82,17.82,17.77,17.78,1012075.0,14.4321,14.4321,14.3916,14.3997,1012075.0
2015-11-11 13:30:00,17.78,17.78,17.74,17.76,720213.0,14.3997,14.3997,14.3673,14.3835,720213.0
2015-11-11 13:40:00,17.76,17.81,17.76,17.8,708699.0,14.3835,14.424,14.3835,14.4159,708699.0
2015-11-11 13:50:00,17.8,17.81,17.76,17.78,658912.0,14.4159,14.424,14.3835,14.3997,658912.0
2015-11-11 14:00:00,17.77,17.79,17.76,17.79,658838.0,14.3916,14.4078,14.3835,14.4078,658838.0
2015-11-11 14:10:00,17.79,17.79,17.76,17.78,640164.0,14.4078,14.4078,14.3835,14.3997,640164.0
2015-11-11 14:20:00,17.78,17.81,17.77,17.81,559909.0,14.3997,14.424,14.3916,14.424,559909.0
2015-11-11 14:30:00,17.81,17.82,17.77,17.78,1059947.0,14.424,14.4321,14.3916,14.3997,1059947.0
2015-11-11 14:40:00,17.77,17.78,17.74,17.74,855674.0,14.3916,14.3997,14.3673,14.3673,855674.0
2015-11-11 14:50:00,17.74,17.76,17.73,17.74,625375.0,14.3673,14.3835,14.3592,14.3673,625375.0
2015-11-11 15:00:00,17.74,17.74,17.68,17.71,3432393.0,14.3673,14.3673,14.3187,14.343,3432393.0
2015-11-11 15:10:00,17.71,17.73,17.69,17.7,1346331.0,14.343,14.3592,14.3268,14.3349,1346331.0
2015-11-11 15:20:00,17.7,17.74,17.69,17.73,1395701.0,14.3349,14.3673,14.3268,14.3592,1395701.0
2015-11-11 15:30:00,17.74,17.76,17.71,17.72,1551176.0,14.3673,14.3835,14.343,14.3511,1551176.0
2015-11-11 15:40:00,17.73,17.76,17.71,17.73,2100818.0,14.3592,14.3835,14.343,14.3592,2100818.0
2015-11-11 15:50:00,17.74,17.76,17.73,17.75,2238598.0,14.3673,14.3835,14.3592,14.3754,2238598.0
2015-11-12 09:30:00,17.58,17.63,17.53,17.58,5829343.0,14.2377,14.2782,14.1972,14.2377,5829343.0
2015-11-12 09:40:00,17.58,17.59,17.48,17.53,4169425.0,14.2377,14.2458,14.1567,14.1972,4169425.0
2015-11-12 09:50:00,17.53,17.56,17.5,17.51,2206026.0,14.1972,14.2215,14.1729,14.181,2206026.0
2015-11-12 10:00:00,17.51,17.52,17.48,17.52,2977275.0,14.181,14.1891,14.1567,14.1891,2977275.0
2015-11-12 10:10:00,17.52,17.57,17.51,17.54,2049659.0,14.1891,14.2296,14.181,14.2053,2049659.0
2015-11-12 10:20:00,17.54,17.54,17.5,17.52,1715272.0,14.2053,14.2053,14.1729,14.1891,1715272.0
2015-11-12 10:30:00,17.52,17.6,17.49,17.59,1343133.0,14.1891,14.2539,14.1648,14.2458,1343133.0
2015-11-12 10:40:00,17.6,17.6,17.55,17.55,1623948.0,14.2539,14.2539,14.2134,14.2134,1623948.0
2015-11-12 10:50:00,17.56,17.62,17.55,17.6,1447227.0,14.2215,14.2701,14.2134,14.2539,1447227.0
2015-11-12 11:00:00,17.6,17.61,17.55,17.58,1491831.0,14.2539,14.262,14.2134,14.2377,1491831.0
2015-11-12 11:10:00,17.58,17.59,17.54,17.56,998204.0,14.2377,14.2458,14.2053,14.2215,998204.0
2015-11-12 11:20:00,17.56,17.57,17.52,17.53,996763.0,14.2215,14.2296,14.1891,14.1972,996763.0
2015-11-12 11:30:00,17.53,17.53,17.49,17.5,2035348.0,14.1972,14.1972,14.1648,14.1729,2035348.0
2015-11-12 11:40:00,17.5,17.52,17.49,17.52,1106463.0,14.1729,14.1891,14.1648,14.1891,1106463.0
2015-11-12 11:50:00,17.51,17.52,17.48,17.5,1573075.0,14.181,14.1891,14.1567,14.1729,1573075.0
2015-11-12 12:00:00,17.5,17.52,17.5,17.51,600665.0,14.1729,14.1891,14.1729,14.181,600665.0
2015-11-12 12:10:00,17.5,17.51,17.47,17.48,1548372.0,14.1729,14.181,14.1486,14.1567,1548372.0
2015-11-12 12:20:00,17.48,17.49,17.45,17.48,1054075.0,14.1567,14.1648,14.1324,14.1567,1054075.0
2015-11-12 12:30:00,17.48,17.49,17.47,17.48,899839.0,14.1567,14.1648,14.1486,14.1567,899839.0
2015-11-12 12:40:00,17.48,17.52,17.48,17.5,1039052.0,14.1567,14.1891,14.1567,14.1729,1039052.0
2015-11-12 12:50:00,17.5,17.53,17.5,17.52,1405403.0,14.1729,14.1972,14.1729,14.1891,1405403.0
2015-11-12 13:00:00,17.52,17.54,17.5,17.5,811380.0,14.1891,14.2053,14.1729,14.1729,811380.0
2015-11-12 13:10:00,17.5,17.54,17.5,17.53,854241.0,14.1729,14.2053,14.1729,14.1972,854241.0
2015-11-12 13:20:00,17.53,17.56,17.51,17.54,980370.0,14.1972,14.2215,14.181,14.2053,980370.0
2015-11-12 13:30:00,17.54,17.56,17.52,17.55,794266.0,14.2053,14.2215,14.1891,14.2134,794266.0
2015-11-12 13:40:00,17.55,17.56,17.5,17.53,1170836.0,14.2134,14.2215,14.1729,14.1972,1170836.0
2015-11-12 13:50:00,17.53,17.56,17.5,17.56,1135014.0,14.1972,14.2215,14.1729,14.2215,1135014.0
2015-11-12 14:00:00,17.56,17.56,17.49,17.51,1617348.0,14.2215,14.2215,14.1648,14.181,1617348.0
2015-11-12 14:10:00,17.51,17.51,17.46,17.46,1292348.0,14.181,14.181,14.1405,14.1405,1292348.0
2015-11-12 14:20:00,17.46,17.5,17.45,17.5,1239600.0,14.1405,14.1729,14.1324,14.1729,1239600.0
2015-11-12 14:30:00,17.5,17.51,17.44,17.45,1542440.0,14.1729,14.181,14.1243,14.1324,1542440.0
2015-11-12 14:40:00,17.45,17.46,17.42,17.43,1316850.0,14.1324,14.1405,14.1081,14.1162,1316850.0
2015-11-12 14:50:00,17.43,17.44,17.38,17.43,2045958.0,14.1162,14.1243,14.0757,14.1162,2045958.0
2015-11-12 15:00:00,17.43,17.46,17.41,17.43,1199193.0,14.1162,14.1405,14.1,14.1162,1199193.0
2015-11-12 15:10:00,17.43,17.46,17.4,17.46,1938250.0,14.1162,14.1405,14.0919,14.1405,1938250.0
2015-11-12 15:20:00,17.46,17.47,17.42,17.43,1700783.0,14.1405,14.1486,14.1081,14.1162,1700783.0
2015-11-12 15:30:00,17.44,17.44,17.36,17.37,2850426.0,14.1243,14.1243,14.0595,14.0676,2850426.0
2015-11-12 15:40:00,17.37,17.38,17.35,17.37,3142134.0,14.0676,14.0757,14.0514,14.0676,3142134.0
2015-11-12 15:50:00,17.36,17.38,17.35,17.37,4693557.0,14.0595,14.0757,14.0514,14.0676,4693557.0
2015-11-13 09:30:00,17.13,17.26,17.12,17.23,10612194.0,13.8732,13.9785,13.8652,13.9542,10612194.0
2015-11-13 09:40:00,17.23,17.29,17.15,17.2,7017090.0,13.9542,14.0028,13.8894,13.9299,7017090.0
2015-11-13 09:50:00,17.21,17.25,17.15,17.23,3603180.0,13.938,13.9704,13.8894,13.9542,3603180.0
2015-11-13 10:00:00,17.23,17.25,17.15,17.16,2804038.0,13.9542,13.9704,13.8894,13.8975,2804038.0
2015-11-13 10:10:00,17.15,17.18,17.11,17.11,3589443.0,13.8894,13.9137,13.8571,13.8571,3589443.0
2015-11-13 10:20:00,17.11,17.16,17.1,17.11,3948445.0,13.8571,13.8975,13.849,13.8571,3948445.0
2015-11-13 10:30:00,17.11,17.16,17.09,17.16,4271345.0,13.8571,13.8975,13.8409,13.8975,4271345.0
2015-11-13 10:40:00,17.16,17.19,17.13,17.19,1545916.0,13.8975,13.9218,13.8732,13.9218,1545916.0
2015-11-13 10:50:00,17.19,17.21,17.15,17.21,2828930.0,13.9218,13.938,13.8894,13.938,2828930.0
2015-11-13 11:00:00,17.21,17.21,17.16,17.19,2262404.0,13.938,13.938,13.8975,13.9218,2262404.0
2015-11-13 11:10:00,17.19,17.2,17.12,17.15,1659690.0,13.9218,13.9299,13.8652,13.8894,1659690.0
2015-11-13 11:20:00,17.15,17.22,17.14,17.2,2305362.0,13.8894,13.9461,13.8813,13.9299,2305362.0
2015-11-13 11:30:00,17.2,17.21,17.18,17.18,1420437.0,13.9299,13.938,13.9137,13.9137,1420437.0
2015-11-13 11:40:00,17.19,17.22,17.17,17.21,1209254.0,13.9218,13.9461,13.9056,13.938,1209254.0
2015-11-13 11:50:00,17.21,17.26,17.2,17.24,2307603.0,13.938,13.9785,13.9299,13.9623,2307603.0
2015-11-13 12:00:00,17.25,17.27,17.24,17.27,1854536.0,13.9704,13.9866,13.9623,13.9866,1854536.0
2015-11-13 12:10:00,17.27,17.31,17.26,17.28,1622818.0,13.9866,14.019,13.9785,13.9947,1622818.0
2015-11-13 12:20:00,17.29,17.3,17.24,17.24,1104819.0,14.0028,14.0109,13.9623,13.9623,1104819.0
2015-11-13 12:30:00,17.25,17.26,17.19,17.21,1485168.0,13.9704,13.9785,13.9218,13.938,1485168.0
2015-11-13 12:40:00,17.2,17.23,17.19,17.21,653338.0,13.9299,13.9542,13.9218,13.938,653338.0
2015-11-13 12:50:00,17.2,17.22,17.18,17.19,1460115.0,13.9299,13.9461,13.9137,13.9218,1460115.0
2015-11-13 13:00:00,17.19,17.2,17.18,17.18,2066120.0,13.9218,13.9299,13.9137,13.9137,2066120.0
2015-11-13 13:10:00,17.19,17.22,17.18,17.21,4957162.0,13.9218,13.9461,13.9137,13.938,4957162.0
2015-11-13 13:20:00,17.21,17.23,17.2,17.21,663513.0,13.938,13.9542,13.9299,13.938,663513.0
2015-11-13 13:30:00,17.21,17.24,17.16,17.16,1340587.0,13.938,13.9623,13.8975,13.8975,1340587.0
2015-11-13 13:40:00,17.16,17.18,17.15,17.15,820758.0,13.8975,13.9137,13.8894,13.8894,820758.0
2015-11-13 13:50:00,17.15,17.17,17.12,17.12,1523072.0,13.8894,13.9056,13.8652,13.8652,1523072.0
2015-11-13 14:00:00,17.12,17.15,17.12,17.14,928555.0,13.8652,13.8894,13.8652,13.8813,928555.0
2015-11-13 14:10:00,17.14,17.18,17.12,17.18,1862281.0,13.8813,13.9137,13.8652,13.9137,1862281.0
2015-11-13 14:20:00,17.18,17.19,17.15,17.16,1242517.0,13.9137,13.9218,13.8894,13.8975,1242517.0
2015-11-13 14:30:00,17.17,17.2,17.16,17.19,1707075.0,13.9056,13.9299,13.8975,13.9218,1707075.0
2015-11-13 14:40:00,17.19,17.19,17.15,17.17,1002129.0,13.9218,13.9218,13.8894,13.9056,1002129.0
2015-11-13 14:50:00,17.17,17.19,17.13,17.14,1455369.0,13.9056,13.9218,13.8732,13.8813,1455369.0
2015-11-13 15:00:00,17.14,17.17,17.14,17.17,1409490.0,13.8813,13.9056,13.8813,13.9056,1409490.0
2015-11-13 15:10:00,17.16,17.2,17.16,17.16,1309448.0,13.8975,13.9299,13.8975,13.8975,1309448.0
2015-11-13 15:20:00,17.16,17.17,17.13,17.16,1908444.0,13.8975,13.9056,13.8732,13.8975,1908444.0
2015-11-13 15:30:00,17.16,17.2,17.14,17.17,2421677.0,13.8975,13.9299,13.8813,13.9056,2421677.0
2015-11-13 15:40:00,17.16,17.22,17.13,17.22,2902748.0,13.8975,13.9461,13.8732,13.9461,2902748.0
2015-11-13 15:50:00,17.21,17.22,17.18,17.21,3823341.0,13.938,13.9461,13.9137,13.938,3823341.0
2015-11-16 09:30:00,17.12,17.27,17.1,17.27,3895192.0,13.8652,13.9866,13.849,13.9866,3895192.0
2015-11-16 09:40:00,17.27,17.3,17.21,17.24,2587704.0,13.9866,14.0109,13.938,13.9623,2587704.0
2015-11-16 09:50:00,17.23,17.25,17.1,17.1,2429692.0,13.9542,13.9704,13.849,13.849,2429692.0
2015-11-16 10:00:00,17.1,17.11,17.03,17.03,2596934.0,13.849,13.8571,13.7923,13.7923,2596934.0
2015-11-16 10:10:00,17.03,17.08,17.01,17.06,2510745.0,13.7923,13.8328,13.7761,13.8166,2510745.0
2015-11-16 10:20:00,17.06,17.12,17.03,17.05,2090168.0,13.8166,13.8652,13.7923,13.8085,2090168.0
2015-11-16 10:30:00,17.05,17.1,17.05,17.09,1423668.0,13.8085,13.849,13.8085,13.8409,1423668.0
2015-11-16 10:40:00,17.09,17.1,17.07,17.07,1257356.0,13.8409,13.849,13.8247,13.8247,1257356.0
2015-11-16 10:50:00,17.07,17.08,17.02,17.04,1329754.0,13.8247,13.8328,13.7842,13.8004,1329754.0
2015-11-16 11:00:00,17.04,17.06,17.02,17.03,1140794.0,13.8004,13.8166,13.7842,13.7923,1140794.0
2015-11-16 11:10:00,17.04,17.07,17.03,17.06,1049756.0,13.8004,13.8247,13.7923,13.8166,1049756.0
2015-11-16 11:20:00,17.06,17.09,17.02,17.03,1265515.0,13.8166,13.8409,13.7842,13.7923,1265515.0
2015-11-16 11:30:00,17.04,17.06,17.02,17.05,860433.0,13.8004,13.8166,13.7842,13.8085,860433.0
2015-11-16 11:40:00,17.05,17.1,17.04,17.08,1015341.0,13.8085,13.849,13.8004,13.8328,1015341.0
2015-11-16 11:50:00,17.08,17.08,17.06,17.07,575498.0,13.8328,13.8328,13.8166,13.8247,575498.0
2015-11-16 12:00:00,17.07,17.11,17.05,17.1,1877220.0,13.8247,13.8571,13.8085,13.849,1877220.0
2015-11-16 12:10:00,17.11,17.11,17.07,17.11,696897.0,13.8571,13.8571,13.8247,13.8571,696897.0
2015-11-16 12:20:00,17.11,17.16,17.1,17.14,1344312.0,13.8571,13.8975,13.849,13.8813,1344312.0
2015-11-16 12:30:00,17.14,17.2,17.13,17.2,1567712.0,13.8813,13.9299,13.8732,13.9299,1567712.0
2015-11-16 12:40:00,17.2,17.22,17.19,17.19,1323407.0,13.9299,13.9461,13.9218,13.9218,1323407.0
2015-11-16 12:50:00,17.19,17.2,17.16,17.17,1299559.0,13.9218,13.9299,13.8975,13.9056,1299559.0
2015-11-16 13:00:00,17.17,17.2,17.16,17.19,1387074.0,13.9056,13.9299,13.8975,13.9218,1387074.0
2015-11-16 13:10:00,17.19,17.24,17.18,17.23,1049593.0,13.9218,13.9623,13.9137,13.9542,1049593.0
2015-11-16 13:20:00,17.23,17.26,17.22,17.25,1520315.0,13.9542,13.9785,13.9461,13.9704,1520315.0
2015-11-16 13:30:00,17.25,17.26,17.24,17.26,733383.0,13.9704,13.9785,13.9623,13.9785,733383.0
2015-11-16 13:40:00,17.26,17.26,17.21,17.23,1509513.0,13.9785,13.9785,13.938,13.9542,1509513.0
2015-11-16 13:50:00,17.23,17.28,17.22,17.26,1290635.0,13.9542,13.9947,13.9461,13.9785,1290635.0
2015-11-16 14:00:00,17.27,17.31,17.26,17.31,1165783.0,13.9866,14.019,13.9785,14.019,1165783.0
2015-11-16 14:10:00,17.3,17.33,17.27,17.3,1791709.0,14.0109,14.0352,13.9866,14.0109,1791709.0
2015-11-16 14:20:00,17.3,17.32,17.28,17.32,950943.0,14.0109,14.0271,13.9947,14.0271,950943.0
2015-11-16 14:30:00,17.32,17.36,17.31,17.32,1233321.0,14.0271,14.0595,14.019,14.0271,1233321.0
2015-11-16 14:40:00,17.31,17.32,17.29,17.29,619351.0,14.019,14.0271,14.0028,14.0028,619351.0
2015-11-16 14:50:00,17.3,17.33,17.29,17.32,810947.0,14.0109,14.0352,14.0028,14.0271,810947.0
2015-11-16 15:00:00,17.32,17.38,17.31,17.35,1222376.0,14.0271,14.0757,14.019,14.0514,1222376.0
2015-11-16 15:10:00,17.35,17.38,17.34,17.37,1619666.0,14.0514,14.0757,14.0433,14.0676,1619666.0
2015-11-16 15:20:00,17.37,17.42,17.36,17.39,1872646.0,14.0676,14.1081,14.0595,14.0838,1872646.0
2015-11-16 15:30:00,17.4,17.46,17.39,17.45,5561243.0,14.0919,14.1405,14.0838,14.1324,5561243.0
2015-11-16 15:40:00,17.45,17.45,17.39,17.39,2908810.0,14.1324,14.1324,14.0838,14.0838,2908810.0
2015-11-16 15:50:00,17.39,17.43,17.38,17.43,3441041.0,14.0838,14.1162,14.0757,14.1162,3441041.0
2015-11-17 09:30:00,17.5,17.5,17.36,17.41,4388548.0,14.1729,14.1729,14.0595,14.1,4388548.0
2015-11-17 09:40:00,17.41,17.42,17.34,17.38,2484177.0,14.1,14.1081,14.0433,14.0757,2484177.0
2015-11-17 09:50:00,17.37,17.43,17.34,17.43,2017692.0,14.0676,14.1162,14.0433,14.1162,2017692.0
2015-11-17 10:00:00,17.42,17.46,17.38,17.41,1792750.0,14.1081,14.1405,14.0757,14.1,1792750.0
2015-11-17 10:10:00,17.41,17.45,17.39,17.42,2067331.0,14.1,14.1324,14.0838,14.1081,2067331.0
2015-11-17 10:20:00,17.42,17.45,17.4,17.44,1106948.0,14.1081,14.1324,14.0919,14.1243,1106948.0
2015-11-17 10:30:00,17.44,17.55,17.43,17.53,2468349.0,14.1243,14.2134,14.1162,14.1972,2468349.0
2015-11-17 10:40:00,17.53,17.57,17.5,17.56,2269822.0,14.1972,14.2296,14.1729,14.2215,2269822.0
2015-11-17 10:50:00,17.56,17.59,17.53,17.53,1860980.0,14.2215,14.2458,14.1972,14.1972,1860980.0
2015-11-17 11:00:00,17.53,17.55,17.47,17.49,1518201.0,14.1972,14.2134,14.1486,14.1648,1518201.0
2015-11-17 11:10:00,17.48,17.56,17.48,17.54,1123087.0,14.1567,14.2215,14.1567,14.2053,1123087.0
2015-11-17 11:20:00,17.54,17.58,17.54,17.56,1222380.0,14.2053,14.2377,14.2053,14.2215,1222380.0
2015-11-17 11:30:00,17.56,17.59,17.55,17.58,1025476.0,14.2215,14.2458,14.2134,14.2377,1025476.0
2015-11-17 11:40:00,17.58,17.59,17.54,17.55,923418.0,14.2377,14.2458,14.2053,14.2134,923418.0
2015-11-17 11:50:00,17.55,17.59,17.54,17.59,1592095.0,14.2134,14.2458,14.2053,14.2458,1592095.0
2015-11-17 12:00:00,17.58,17.59,17.56,17.56,1062906.0,14.2377,14.2458,14.2215,14.2215,1062906.0
2015-11-17 12:10:00,17.57,17.6,17.56,17.57,1034321.0,14.2296,14.2539,14.2215,14.2296,1034321.0
2015-11-17 12:20:00,17.57,17.57,17.52,17.53,1105874.0,14.2296,14.2296,14.1891,14.1972,1105874.0
2015-11-17 12:30:00,17.52,17.55,17.48,17.51,1057935.0,14.1891,14.2134,14.1567,14.181,1057935.0
2015-11-17 12:40:00,17.5,17.5,17.45,17.48,1038148.0,14.1729,14.1729,14.1324,14.1567,1038148.0
2015-11-17 12:50:00,17.47,17.52,17.47,17.5,981548.0,14.1486,14.1891,14.1486,14.1729,981548.0
2015-11-17 13:00:00,17.5,17.54,17.49,17.51,685262.0,14.1729,14.2053,14.1648,14.181,685262.0
2015-11-17 13:10:00,17.51,17.53,17.46,17.46,498791.0,14.181,14.1972,14.1405,14.1405,498791.0
2015-11-17 13:20:00,17.46,17.48,17.41,17.42,1074860.0,14.1405,14.1567,14.1,14.1081,1074860.0
2015-11-17 13:30:00,17.43,17.49,17.41,17.46,1194044.0,14.1162,14.1648,14.1,14.1405,1194044.0
2015-11-17 13:40:00,17.45,17.47,17.42,17.45,1875752.0,14.1324,14.1486,14.1081,14.1324,1875752.0
2015-11-17 13:50:00,17.45,17.54,17.45,17.53,1598710.0,14.1324,14.2053,14.1324,14.1972,1598710.0
2015-11-17 14:00:00,17.54,17.55,17.5,17.54,1424767.0,14.2053,14.2134,14.1729,14.2053,1424767.0
2015-11-17 14:10:00,17.55,17.55,17.5,17.5,825861.0,14.2134,14.2134,14.1729,14.1729,825861.0
2015-11-17 14:20:00,17.5,17.51,17.43,17.45,1679204.0,14.1729,14.181,14.1162,14.1324,1679204.0
2015-11-17 14:30:00,17.44,17.45,17.41,17.43,1905364.0,14.1243,14.1324,14.1,14.1162,1905364.0
2015-11-17 14:40:00,17.43,17.44,17.38,17.42,1855746.0,14.1162,14.1243,14.0757,14.1081,1855746.0
2015-11-17 14:50:00,17.42,17.45,17.41,17.44,1034499.0,14.1081,14.1324,14.1,14.1243,1034499.0
2015-11-17 15:00:00,17.44,17.44,17.39,17.41,1261704.0,14.1243,14.1243,14.0838,14.1,1261704.0
2015-11-17 15:10:00,17.4,17.43,17.37,17.41,1936394.0,14.0919,14.1162,14.0676,14.1,1936394.0
2015-11-17 15:20:00,17.41,17.44,17.39,17.44,2066991.0,14.1,14.1243,14.0838,14.1243,2066991.0
2015-11-17 15:30:00,17.43,17.47,17.41,17.42,2628515.0,14.1162,14.1486,14.1,14.1081,2628515.0
2015-11-17 15:40:00,17.42,17.47,17.41,17.42,1636710.0,14.1081,14.1486,14.1,14.1081,1636710.0
2015-11-17 15:50:00,17.43,17.45,17.41,17.43,2880603.0,14.1162,14.1324,14.1,14.1162,2880603.0
2015-11-18 09:30:00,17.43,17.58,17.43,17.55,3981005.0,14.1162,14.2377,14.1162,14.2134,3981005.0
2015-11-18 09:40:00,17.55,17.59,17.51,17.59,2694512.0,14.2134,14.2458,14.181,14.2458,2694512.0
2015-11-18 09:50:00,17.59,17.6,17.56,17.58,1615110.0,14.2458,14.2539,14.2215,14.2377,1615110.0
2015-11-18 10:00:00,17.59,17.62,17.58,17.6,2437554.0,14.2458,14.2701,14.2377,14.2539,2437554.0
2015-11-18 10:10:00,17.6,17.61,17.58,17.61,1257864.0,14.2539,14.262,14.2377,14.262,1257864.0
2015-11-18 10:20:00,17.61,17.63,17.56,17.59,1926781.0,14.262,14.2782,14.2215,14.2458,1926781.0
2015-11-18 10:30:00,17.59,17.59,17.54,17.55,1907865.0,14.2458,14.2458,14.2053,14.2134,1907865.0
2015-11-18 10:40:00,17.55,17.6,17.55,17.59,809376.0,14.2134,14.2539,14.2134,14.2458,809376.0
2015-11-18 10:50:00,17.59,17.6,17.56,17.6,1176679.0,14.2458,14.2539,14.2215,14.2539,1176679.0
2015-11-18 11:00:00,17.59,17.62,17.58,17.62,2007790.0,14.2458,14.2701,14.2377,14.2701,2007790.0
2015-11-18 11:10:00,17.62,17.64,17.59,17.62,1583586.0,14.2701,14.2863,14.2458,14.2701,1583586.0
2015-11-18 11:20:00,17.62,17.64,17.6,17.64,1246002.0,14.2701,14.2863,14.2539,14.2863,1246002.0
2015-11-18 11:30:00,17.64,17.67,17.62,17.66,1854081.0,14.2863,14.3106,14.2701,14.3025,1854081.0
2015-11-18 11:40:00,17.66,17.69,17.64,17.68,1655885.0,14.3025,14.3268,14.2863,14.3187,1655885.0
2015-11-18 11:50:00,17.69,17.7,17.63,17.65,960708.0,14.3268,14.3349,14.2782,14.2944,960708.0
2015-11-18 12:00:00,17.65,17.67,17.63,17.66,1265984.0,14.2944,14.3106,14.2782,14.3025,1265984.0
2015-11-18 12:10:00,17.66,17.67,17.64,17.66,908477.0,14.3025,14.3106,14.2863,14.3025,908477.0
2015-11-18 12:20:00,17.65,17.7,17.64,17.7,1121496.0,14.2944,14.3349,14.2863,14.3349,1121496.0
2015-11-18 12:30:00,17.69,17.7,17.67,17.68,756366.0,14.3268,14.3349,14.3106,14.3187,756366.0
2015-11-18 12:40:00,17.69,17.69,17.67,17.68,817099.0,14.3268,14.3268,14.3106,14.3187,817099.0
2015-11-18 12:50:00,17.68,17.69,17.65,17.66,1093627.0,14.3187,14.3268,14.2944,14.3025,1093627.0
2015-11-18 13:00:00,17.66,17.69,17.66,17.68,680142.0,14.3025,14.3268,14.3025,14.3187,680142.0
2015-11-18 13:10:00,17.67,17.7,17.67,17.69,944789.0,14.3106,14.3349,14.3106,14.3268,944789.0
2015-11-18 13:20:00,17.69,17.71,17.67,17.67,1395166.0,14.3268,14.343,14.3106,14.3106,1395166.0
2015-11-18 13:30:00,17.67,17.7,17.67,17.69,804162.0,14.3106,14.3349,14.3106,14.3268,804162.0
2015-11-18 13:40:00,17.69,17.71,17.67,17.68,841629.0,14.3268,14.343,14.3106,14.3187,841629.0
2015-11-18 13:50:00,17.68,17.73,17.67,17.69,1359125.0,14.3187,14.3592,14.3106,14.3268,1359125.0
2015-11-18 14:00:00,17.68,17.8,17.67,17.75,5729678.0,14.3187,14.4159,14.3106,14.3754,5729678.0
2015-11-18 14:10:00,17.75,17.79,17.71,17.73,4595553.0,14.3754,14.4078,14.343,14.3592,4595553.0
2015-11-18 14:20:00,17.73,17.76,17.72,17.75,1641086.0,14.3592,14.3835,14.3511,14.3754,1641086.0
2015-11-18 14:30:00,17.76,17.77,17.72,17.73,1540844.0,14.3835,14.3916,14.3511,14.3592,1540844.0
2015-11-18 14:40:00,17.74,17.8,17.73,17.8,1421955.0,14.3673,14.4159,14.3592,14.4159,1421955.0
2015-11-18 14:50:00,17.8,17.84,17.78,17.83,2859537.0,14.4159,14.4483,14.3997,14.4402,2859537.0
2015-11-18 15:00:00,17.83,17.85,17.81,17.82,1799150.0,14.4402,14.4564,14.424,14.4321,1799150.0
2015-11-18 15:10:00,17.82,17.87,17.81,17.87,2157328.0,14.4321,14.4726,14.424,14.4726,2157328.0
2015-11-18 15:20:00,17.87,17.87,17.77,17.8,3780169.0,14.4726,14.4726,14.3916,14.4159,3780169.0
2015-11-18 15:30:00,17.79,17.84,17.79,17.83,4899546.0,14.4078,14.4483,14.4078,14.4402,4899546.0
2015-11-18 15:40:00,17.83,17.84,17.8,17.82,2772125.0,14.4402,14.4483,14.4159,14.4321,2772125.0
2015-11-18 15:50:00,17.82,17.85,17.81,17.84,6139781.0,14.4321,14.4564,14.424,14.4483,6139781.0
2015-11-19 09:30:00,17.78,17.85,17.75,17.77,4120406.0,14.3997,14.4564,14.3754,14.3916,4120406.0
2015-11-19 09:40:00,17.78,17.82,17.76,17.8,2019260.0,14.3997,14.4321,14.3835,14.4159,2019260.0
2015-11-19 09:50:00,17.79,17.82,17.76,17.76,1235160.0,14.4078,14.4321,14.3835,14.3835,1235160.0
2015-11-19 10:00:00,17.77,17.78,17.69,17.77,2106221.0,14.3916,14.3997,14.3268,14.3916,2106221.0
2015-11-19 10:10:00,17.76,17.78,17.7,17.72,1106942.0,14.3835,14.3997,14.3349,14.3511,1106942.0
2015-11-19 10:20:00,17.72,17.73,17.67,17.67,1562396.0,14.3511,14.3592,14.3106,14.3106,1562396.0
2015-11-19 10:30:00,17.68,17.68,17.62,17.63,2260992.0,14.3187,14.3187,14.2701,14.2782,2260992.0
2015-11-19 10:40:00,17.64,17.69,17.63,17.69,1124939.0,14.2863,14.3268,14.2782,14.3268,1124939.0
2015-11-19 10:50:00,17.69,17.74,17.68,17.73,1443925.0,14.3268,14.3673,14.3187,14.3592,1443925.0
2015-11-19 11:00:00,17.73,17.78,17.71,17.76,1502921.0,14.3592,14.3997,14.343,14.3835,1502921.0
2015-11-19 11:10:00,17.75,17.79,17.73,17.78,1235304.0,14.3754,14.4078,14.3592,14.3997,1235304.0
2015-11-19 11:20:00,17.77,17.78,17.74,17.75,1123686.0,14.3916,14.3997,14.3673,14.3754,1123686.0
2015-11-19 11:30:00,17.75,17.77,17.71,17.71,862630.0,14.3754,14.3916,14.343,14.343,862630.0
2015-11-19 11:40:00,17.71,17.73,17.69,17.7,911649.0,14.343,14.3592,14.3268,14.3349,911649.0
2015-11-19 11:50:00,17.7,17.7,17.65,17.68,1079363.0,14.3349,14.3349,14.2944,14.3187,1079363.0
2015-11-19 12:00:00,17.68,17.74,17.67,17.73,1286179.0,14.3187,14.3673,14.3106,14.3592,1286179.0
2015-11-19 12:10:00,17.72,17.74,17.71,17.71,467682.0,14.3511,14.3673,14.343,14.343,467682.0
2015-11-19 12:20:00,17.71,17.75,17.71,17.75,519586.0,14.343,14.3754,14.343,14.3754,519586.0
2015-11-19 12:30:00,17.75,17.8,17.74,17.8,999066.0,14.3754,14.4159,14.3673,14.4159,999066.0
2015-11-19 12:40:00,17.8,17.83,17.79,17.8,1309886.0,14.4159,14.4402,14.4078,14.4159,1309886.0
2015-11-19 12:50:00,17.8,17.83,17.79,17.82,854690.0,14.4159,14.4402,14.4078,14.4321,854690.0
2015-11-19 13:00:00,17.81,17.84,17.8,17.82,568411.0,14.424,14.4483,14.4159,14.4321,568411.0
2015-11-19 13:10:00,17.81,17.82,17.79,17.82,1136158.0,14.424,14.4321,14.4078,14.4321,1136158.0
2015-11-19 13:20:00,17.82,17.83,17.8,17.82,583357.0,14.4321,14.4402,14.4159,14.4321,583357.0
2015-11-19 13:30:00,17.81,17.82,17.77,17.79,957839.0,14.424,14.4321,14.3916,14.4078,957839.0
2015-11-19 13:40:00,17.79,17.82,17.77,17.79,676837.0,14.4078,14.4321,14.3916,14.4078,676837.0
2015-11-19 13:50:00,17.79,17.8,17.75,17.76,601157.0,14.4078,14.4159,14.3754,14.3835,601157.0
2015-11-19 14:00:00,17.76,17.77,17.73,17.75,850828.0,14.3835,14.3916,14.3592,14.3754,850828.0
2015-11-19 14:10:00,17.74,17.76,17.72,17.75,545177.0,14.3673,14.3835,14.3511,14.3754,545177.0
2015-11-19 14:20:00,17.75,17.76,17.72,17.73,800013.0,14.3754,14.3835,14.3511,14.3592,800013.0
2015-11-19 14:30:00,17.73,17.75,17.72,17.72,554264.0,14.3592,14.3754,14.3511,14.3511,554264.0
2015-11-19 14:40:00,17.72,17.75,17.72,17.75,821254.0,14.3511,14.3754,14.3511,14.3754,821254.0
2015-11-19 14:50:00,17.74,17.79,17.74,17.77,844812.0,14.3673,14.4078,14.3673,14.3916,844812.0
2015-11-19 15:00:00,17.77,17.78,17.74,17.74,553996.0,14.3916,14.3997,14.3673,14.3673,553996.0
2015-11-19 15:10:00,17.74,17.76,17.73,17.75,696267.0,14.3673,14.3835,14.3592,14.3754,696267.0
2015-11-19 15:20:00,17.75,17.78,17.74,17.76,712647.0,14.3754,14.3997,14.3673,14.3835,712647.0
2015-11-19 15:30:00,17.77,17.78,17.73,17.74,1086612.0,14.3916,14.3997,14.3592,14.3673,1086612.0
2015-11-19 15:40:00,17.73,17.74,17.69,17.69,2716999.0,14.3592,14.3673,14.3268,14.3268,2716999.0
2015-11-19 15:50:00,17.69,17.71,17.68,17.69,4555441.0,14.3268,14.343,14.3187,14.3268,4555441.0
2015-11-20 09:30:00,17.81,17.83,17.76,17.81,5549407.0,14.424,14.4402,14.3835,14.424,5549407.0
2015-11-20 09:40:00,17.82,17.84,17.79,17.82,2248670.0,14.4321,14.4483,14.4078,14.4321,2248670.0
2015-11-20 09:50:00,17.81,17.82,17.77,17.77,1817794.0,14.424,14.4321,14.3916,14.3916,1817794.0
2015-11-20 10:00:00,17.77,17.8,17.72,17.73,1769449.0,14.3916,14.4159,14.3511,14.3592,1769449.0
2015-11-20 10:10:00,17.74,17.81,17.73,17.79,1255582.0,14.3673,14.424,14.3592,14.4078,1255582.0
2015-11-20 10:20:00,17.8,17.8,17.74,17.75,773956.0,14.4159,14.4159,14.3673,14.3754,773956.0
2015-11-20 10:30:00,17.75,17.76,17.71,17.75,1444551.0,14.3754,14.3835,14.343,14.3754,1444551.0
2015-11-20 10:40:00,17.76,17.76,17.73,17.75,850579.0,14.3835,14.3835,14.3592,14.3754,850579.0
2015-11-20 10:50:00,17.75,17.75,17.7,17.72,956733.0,14.3754,14.3754,14.3349,14.3511,956733.0
2015-11-20 11:00:00,17.72,17.75,17.71,17.73,939414.0,14.3511,14.3754,14.343,14.3592,939414.0
2015-11-20 11:10:00,17.73,17.75,17.71,17.73,705208.0,14.3592,14.3754,14.343,14.3592,705208.0
2015-11-20 11:20:00,17.73,17.73,17.71,17.71,698833.0,14.3592,14.3592,14.343,14.343,698833.0
2015-11-20 11:30:00,17.72,17.72,17.7,17.71,1151060.0,14.3511,14.3511,14.3349,14.343,1151060.0
2015-11-20 11:40:00,17.71,17.73,17.71,17.71,417523.0,14.343,14.3592,14.343,14.343,417523.0
2015-11-20 11:50:00,17.71,17.72,17.68,17.7,824362.0,14.343,14.3511,14.3187,14.3349,824362.0
2015-11-20 12:00:00,17.7,17.71,17.66,17.67,926767.0,14.3349,14.343,14.3025,14.3106,926767.0
2015-11-20 12:10:00,17.68,17.68,17.63,17.65,1621948.0,14.3187,14.3187,14.2782,14.2944,1621948.0
2015-11-20 12:20:00,17.65,17.66,17.63,17.64,721720.0,14.2944,14.3025,14.2782,14.2863,721720.0
2015-11-20 12:30:00,17.63,17.67,17.63,17.66,1253479.0,14.2782,14.3106,14.2782,14.3025,1253479.0
2015-11-20 12:40:00,17.66,17.71,17.64,17.7,2249817.0,14.3025,14.343,14.2863,14.3349,2249817.0
2015-11-20 12:50:00,17.7,17.72,17.68,17.72,1428421.0,14.3349,14.3511,14.3187,14.3511,1428421.0
2015-11-20 13:00:00,17.71,17.77,17.71,17.75,1682108.0,14.343,14.3916,14.343,14.3754,1682108.0
2015-11-20 13:10:00,17.75,17.75,17.68,17.71,1069213.0,14.3754,14.3754,14.3187,14.343,1069213.0
2015-11-20 13:20:00,17.71,17.71,17.68,17.69,735146.0,14.343,14.343,14.3187,14.3268,735146.0
2015-11-20 13:30:00,17.69,17.69,17.63,17.66,954636.0,14.3268,14.3268,14.2782,14.3025,954636.0
2015-11-20 13:40:00,17.66,17.68,17.65,17.67,940214.0,14.3025,14.3187,14.2944,14.3106,940214.0
2015-11-20 13:50:00,17.68,17.69,17.66,17.67,1540696.0,14.3187,14.3268,14.3025,14.3106,1540696.0
2015-11-20 14:00:00,17.68,17.69,17.65,17.65,1628342.0,14.3187,14.3268,14.2944,14.2944,1628342.0
2015-11-20 14:10:00,17.66,17.66,17.64,17.66,775139.0,14.3025,14.3025,14.2863,14.3025,775139.0
2015-11-20 14:20:00,17.66,17.67,17.62,17.62,1285945.0,14.3025,14.3106,14.2701,14.2701,1285945.0
2015-11-20 14:30:00,17.62,17.66,17.62,17.66,672732.0,14.2701,14.3025,14.2701,14.3025,672732.0
2015-11-20 14:40:00,17.66,17.66,17.64,17.65,317206.0,14.3025,14.3025,14.2863,14.2944,317206.0
2015-11-20 14:50:00,17.64,17.65,17.6,17.6,611376.0,14.2863,14.2944,14.2539,14.2539,611376.0
2015-11-20 15:00:00,17.61,17.62,17.59,17.62,1316181.0,14.262,14.2701,14.2458,14.2701,1316181.0
2015-11-20 15:10:00,17.62,17.66,17.61,17.66,1013050.0,14.2701,14.3025,14.262,14.3025,1013050.0
2015-11-20 15:20:00,17.66,17.67,17.64,17.67,1061845.0,14.3025,14.3106,14.2863,14.3106,1061845.0
2015-11-20 15:30:00,17.66,17.68,17.64,17.64,1084021.0,14.3025,14.3187,14.2863,14.2863,1084021.0
2015-11-20 15:40:00,17.64,17.67,17.64,17.65,1656683.0,14.2863,14.3106,14.2863,14.2944,1656683.0
2015-11-20 15:50:00,17.66,17.66,17.63,17.64,2264236.0,14.3025,14.3025,14.2782,14.2863,2264236.0
2015-11-23 09:30:00,17.62,17.7,17.6,17.63,3690150.0,14.2701,14.3349,14.2539,14.2782,3690150.0
2015-11-23 09:40:00,17.63,17.68,17.6,17.63,1990307.0,14.2782,14.3187,14.2539,14.2782,1990307.0
2015-11-23 09:50:00,17.63,17.64,17.57,17.57,1042216.0,14.2782,14.2863,14.2296,14.2296,1042216.0
2015-11-23 10:00:00,17.57,17.61,17.56,17.61,2119053.0,14.2296,14.262,14.2215,14.262,2119053.0
2015-11-23 10:10:00,17.6,17.68,17.59,17.68,1480288.0,14.2539,14.3187,14.2458,14.3187,1480288.0
2015-11-23 10:20:00,17.68,17.69,17.63,17.63,1522604.0,14.3187,14.3268,14.2782,14.2782,1522604.0
2015-11-23 10:30:00,17.63,17.68,17.63,17.67,1604408.0,14.2782,14.3187,14.2782,14.3106,1604408.0
2015-11-23 10:40:00,17.68,17.7,17.66,17.69,1890616.0,14.3187,14.3349,14.3025,14.3268,1890616.0
2015-11-23 10:50:00,17.69,17.69,17.67,17.69,1079149.0,14.3268,14.3268,14.3106,14.3268,1079149.0
2015-11-23 11:00:00,17.68,17.69,17.67,17.68,663078.0,14.3187,14.3268,14.3106,14.3187,663078.0
2015-11-23 11:10:00,17.68,17.73,17.68,17.71,1668383.0,14.3187,14.3592,14.3187,14.343,1668383.0
2015-11-23 11:20:00,17.71,17.72,17.69,17.69,856590.0,14.343,14.3511,14.3268,14.3268,856590.0
2015-11-23 11:30:00,17.7,17.7,17.66,17.67,897840.0,14.3349,14.3349,14.3025,14.3106,897840.0
2015-11-23 11:40:00,17.66,17.69,17.66,17.67,521955.0,14.3025,14.3268,14.3025,14.3106,521955.0
2015-11-23 11:50:00,17.67,17.69,17.67,17.68,579459.0,14.3106,14.3268,14.3106,14.3187,579459.0
2015-11-23 12:00:00,17.68,17.7,17.67,17.68,635532.0,14.3187,14.3349,14.3106,14.3187,635532.0
2015-11-23 12:10:00,17.67,17.69,17.64,17.64,670530.0,14.3106,14.3268,14.2863,14.2863,670530.0
2015-11-23 12:20:00,17.64,17.65,17.62,17.63,611137.0,14.2863,14.2944,14.2701,14.2782,611137.0
2015-11-23 12:30:00,17.64,17.66,17.62,17.65,542102.0,14.2863,14.3025,14.2701,14.2944,542102.0
2015-11-23 12:40:00,17.65,17.68,17.64,17.66,866745.0,14.2944,14.3187,14.2863,14.3025,866745.0
2015-11-23 12:50:00,17.66,17.66,17.63,17.63,707892.0,14.3025,14.3025,14.2782,14.2782,707892.0
2015-11-23 13:00:00,17.63,17.64,17.6,17.6,381328.0,14.2782,14.2863,14.2539,14.2539,381328.0
2015-11-23 13:10:00,17.61,17.63,17.59,17.62,1194321.0,14.262,14.2782,14.2458,14.2701,1194321.0
2015-11-23 13:20:00,17.62,17.64,17.61,17.62,447377.0,14.2701,14.2863,14.262,14.2701,447377.0
2015-11-23 13:30:00,17.62,17.63,17.59,17.62,901501.0,14.2701,14.2782,14.2458,14.2701,901501.0
2015-11-23 13:40:00,17.62,17.62,17.59,17.6,529639.0,14.2701,14.2701,14.2458,14.2539,529639.0
2015-11-23 13:50:00,17.6,17.61,17.58,17.58,743031.0,14.2539,14.262,14.2377,14.2377,743031.0
2015-11-23 14:00:00,17.58,17.6,17.56,17.56,704455.0,14.2377,14.2539,14.2215,14.2215,704455.0
2015-11-23 14:10:00,17.56,17.57,17.55,17.55,867068.0,14.2215,14.2296,14.2134,14.2134,867068.0
2015-11-23 14:20:00,17.55,17.56,17.52,17.55,1084486.0,14.2134,14.2215,14.1891,14.2134,1084486.0
2015-11-23 14:30:00,17.55,17.56,17.52,17.53,1542401.0,14.2134,14.2215,14.1891,14.1972,1542401.0
2015-11-23 14:40:00,17.53,17.54,17.51,17.52,702260.0,14.1972,14.2053,14.181,14.1891,702260.0
2015-11-23 14:50:00,17.52,17.55,17.51,17.54,808319.0,14.1891,14.2134,14.181,14.2053,808319.0
2015-11-23 15:00:00,17.54,17.55,17.54,17.55,532873.0,14.2053,14.2134,14.2053,14.2134,532873.0
2015-11-23 15:10:00,17.54,17.55,17.5,17.5,1104451.0,14.2053,14.2134,14.1729,14.1729,1104451.0
2015-11-23 15:20:00,17.5,17.51,17.49,17.5,734939.0,14.1729,14.181,14.1648,14.1729,734939.0
2015-11-23 15:30:00,17.5,17.53,17.49,17.52,1463791.0,14.1729,14.1972,14.1648,14.1891,1463791.0
2015-11-23 15:40:00,17.53,17.53,17.49,17.5,2227618.0,14.1972,14.1972,14.1648,14.1729,2227618.0
2015-11-23 15:50:00,17.5,17.5,17.46,17.47,3519902.0,14.1729,14.1729,14.1405,14.1486,3519902.0
2015-11-24 09:30:00,17.26,17.34,17.25,17.33,5073161.0,13.9785,14.0433,13.9704,14.0352,5073161.0
2015-11-24 09:40:00,17.34,17.4,17.31,17.33,2731628.0,14.0433,14.0919,14.019,14.0352,2731628.0
2015-11-24 09:50:00,17.32,17.41,17.32,17.39,1672076.0,14.0271,14.1,14.0271,14.0838,1672076.0
2015-11-24 10:00:00,17.39,17.41,17.36,17.38,1383671.0,14.0838,14.1,14.0595,14.0757,1383671.0
2015-11-24 10:10:00,17.38,17.4,17.36,17.38,1749381.0,14.0757,14.0919,14.0595,14.0757,1749381.0
2015-11-24 10:20:00,17.38,17.42,17.37,17.39,1540512.0,14.0757,14.1081,14.0676,14.0838,1540512.0
2015-11-24 10:30:00,17.38,17.39,17.35,17.37,1200233.0,14.0757,14.0838,14.0514,14.0676,1200233.0
2015-11-24 10:40:00,17.37,17.38,17.31,17.31,1692722.0,14.0676,14.0757,14.019,14.019,1692722.0
2015-11-24 10:50:00,17.31,17.34,17.29,17.33,1466917.0,14.019,14.0433,14.0028,14.0352,1466917.0
2015-11-24 11:00:00,17.34,17.4,17.32,17.39,1180353.0,14.0433,14.0919,14.0271,14.0838,1180353.0
2015-11-24 11:10:00,17.39,17.4,17.36,17.36,1121505.0,14.0838,14.0919,14.0595,14.0595,1121505.0
2015-11-24 11:20:00,17.37,17.43,17.36,17.38,1802983.0,14.0676,14.1162,14.0595,14.0757,1802983.0
2015-11-24 11:30:00,17.39,17.46,17.38,17.44,1559591.0,14.0838,14.1405,14.0757,14.1243,1559591.0
2015-11-24 11:40:00,17.45,17.45,17.39,17.4,1471808.0,14.1324,14.1324,14.0838,14.0919,1471808.0
2015-11-24 11:50:00,17.41,17.45,17.4,17.42,1181762.0,14.1,14.1324,14.0919,14.1081,1181762.0
2015-11-24 12:00:00,17.42,17.45,17.41,17.42,829941.0,14.1081,14.1324,14.1,14.1081,829941.0
2015-11-24 12:10:00,17.42,17.44,17.4,17.41,498675.0,14.1081,14.1243,14.0919,14.1,498675.0
2015-11-24 12:20:00,17.41,17.44,17.41,17.43,625689.0,14.1,14.1243,14.1,14.1162,625689.0
2015-11-24 12:30:00,17.43,17.44,17.41,17.43,800488.0,14.1162,14.1243,14.1,14.1162,800488.0
2015-11-24 12:40:00,17.43,17.43,17.4,17.42,394450.0,14.1162,14.1162,14.0919,14.1081,394450.0
2015-11-24 12:50:00,17.41,17.45,17.41,17.44,581451.0,14.1,14.1324,14.1,14.1243,581451.0
2015-11-24 13:00:00,17.45,17.5,17.44,17.49,1562430.0,14.1324,14.1729,14.1243,14.1648,1562430.0
2015-11-24 13:10:00,17.49,17.5,17.45,17.45,554164.0,14.1648,14.1729,14.1324,14.1324,554164.0
2015-11-24 13:20:00,17.45,17.51,17.45,17.5,952258.0,14.1324,14.181,14.1324,14.1729,952258.0
2015-11-24 13:30:00,17.5,17.52,17.49,17.5,726020.0,14.1729,14.1891,14.1648,14.1729,726020.0
2015-11-24 13:40:00,17.5,17.5,17.46,17.46,529266.0,14.1729,14.1729,14.1405,14.1405,529266.0
2015-11-24 13:50:00,17.46,17.48,17.45,17.48,477756.0,14.1405,14.1567,14.1324,14.1567,477756.0
2015-11-24 14:00:00,17.48,17.51,17.47,17.49,619578.0,14.1567,14.181,14.1486,14.1648,619578.0
2015-11-24 14:10:00,17.5,17.5,17.45,17.47,1207946.0,14.1729,14.1729,14.1324,14.1486,1207946.0
2015-11-24 14:20:00,17.48,17.49,17.45,17.47,948389.0,14.1567,14.1648,14.1324,14.1486,948389.0
2015-11-24 14:30:00,17.47,17.5,17.45,17.5,486759.0,14.1486,14.1729,14.1324,14.1729,486759.0
2015-11-24 14:40:00,17.5,17.5,17.47,17.49,654802.0,14.1729,14.1729,14.1486,14.1648,654802.0
2015-11-24 14:50:00,17.49,17.53,17.49,17.52,776912.0,14.1648,14.1972,14.1648,14.1891,776912.0
2015-11-24 15:00:00,17.51,17.53,17.49,17.53,888716.0,14.181,14.1972,14.1648,14.1972,888716.0
2015-11-24 15:10:00,17.53,17.57,17.52,17.55,1229784.0,14.1972,14.2296,14.1891,14.2134,1229784.0
2015-11-24 15:20:00,17.55,17.56,17.5,17.5,1108367.0,14.2134,14.2215,14.1729,14.1729,1108367.0
2015-11-24 15:30:00,17.5,17.52,17.48,17.48,1783234.0,14.1729,14.1891,14.1567,14.1567,1783234.0
2015-11-24 15:40:00,17.48,17.51,17.48,17.48,1148053.0,14.1567,14.181,14.1567,14.1567,1148053.0
2015-11-24 15:50:00,17.48,17.49,17.44,17.48,3995369.0,14.1567,14.1648,14.1243,14.1567,3995369.0
2015-11-25 09:30:00,17.51,17.57,17.43,17.51,3171010.0,14.181,14.2296,14.1162,14.181,3171010.0
2015-11-25 09:40:00,17.51,17.54,17.47,17.51,1836447.0,14.181,14.2053,14.1486,14.181,1836447.0
2015-11-25 09:50:00,17.5,17.57,17.49,17.54,1265031.0,14.1729,14.2296,14.1648,14.2053,1265031.0
2015-11-25 10:00:00,17.54,17.57,17.5,17.5,1617135.0,14.2053,14.2296,14.1729,14.1729,1617135.0
2015-11-25 10:10:00,17.51,17.53,17.47,17.49,1237145.0,14.181,14.1972,14.1486,14.1648,1237145.0
2015-11-25 10:20:00,17.49,17.49,17.45,17.47,728864.0,14.1648,14.1648,14.1324,14.1486,728864.0
2015-11-25 10:30:00,17.47,17.5,17.45,17.47,1208934.0,14.1486,14.1729,14.1324,14.1486,1208934.0
2015-11-25 10:40:00,17.47,17.5,17.45,17.47,806414.0,14.1486,14.1729,14.1324,14.1486,806414.0
2015-11-25 10:50:00,17.46,17.47,17.43,17.45,826859.0,14.1405,14.1486,14.1162,14.1324,826859.0
2015-11-25 11:00:00,17.45,17.46,17.42,17.45,793184.0,14.1324,14.1405,14.1081,14.1324,793184.0
2015-11-25 11:10:00,17.45,17.45,17.42,17.44,594678.0,14.1324,14.1324,14.1081,14.1243,594678.0
2015-11-25 11:20:00,17.44,17.48,17.43,17.46,1133949.0,14.1243,14.1567,14.1162,14.1405,1133949.0
2015-11-25 11:30:00,17.45,17.47,17.43,17.43,459979.0,14.1324,14.1486,14.1162,14.1162,459979.0
2015-11-25 11:40:00,17.43,17.44,17.41,17.41,671335.0,14.1162,14.1243,14.1,14.1,671335.0
2015-11-25 11:50:00,17.42,17.45,17.41,17.44,533772.0,14.1081,14.1324,14.1,14.1243,533772.0
2015-11-25 12:00:00,17.45,17.47,17.44,17.46,437363.0,14.1324,14.1486,14.1243,14.1405,437363.0
2015-11-25 12:10:00,17.46,17.47,17.45,17.47,689041.0,14.1405,14.1486,14.1324,14.1486,689041.0
2015-11-25 12:20:00,17.47,17.48,17.46,17.47,436922.0,14.1486,14.1567,14.1405,14.1486,436922.0
2015-11-25 12:30:00,17.47,17.49,17.46,17.48,722640.0,14.1486,14.1648,14.1405,14.1567,722640.0
2015-11-25 12:40:00,17.48,17.49,17.46,17.46,410395.0,14.1567,14.1648,14.1405,14.1405,410395.0
2015-11-25 12:50:00,17.46,17.49,17.46,17.48,380985.0,14.1405,14.1648,14.1405,14.1567,380985.0
2015-11-25 13:00:00,17.47,17.49,17.46,17.49,327576.0,14.1486,14.1648,14.1405,14.1648,327576.0
2015-11-25 13:10:00,17.49,17.49,17.46,17.48,451127.0,14.1648,14.1648,14.1405,14.1567,451127.0
2015-11-25 13:20:00,17.48,17.5,17.47,17.49,409734.0,14.1567,14.1729,14.1486,14.1648,409734.0
2015-11-25 13:30:00,17.5,17.5,17.47,17.47,409298.0,14.1729,14.1729,14.1486,14.1486,409298.0
2015-11-25 13:40:00,17.47,17.48,17.44,17.45,410341.0,14.1486,14.1567,14.1243,14.1324,410341.0
2015-11-25 13:50:00,17.44,17.47,17.44,17.46,332985.0,14.1243,14.1486,14.1243,14.1405,332985.0
2015-11-25 14:00:00,17.45,17.47,17.44,17.45,471099.0,14.1324,14.1486,14.1243,14.1324,471099.0
2015-11-25 14:10:00,17.45,17.46,17.44,17.46,444930.0,14.1324,14.1405,14.1243,14.1405,444930.0
2015-11-25 14:20:00,17.46,17.48,17.45,17.46,445657.0,14.1405,14.1567,14.1324,14.1405,445657.0
2015-11-25 14:30:00,17.45,17.47,17.45,17.45,376025.0,14.1324,14.1486,14.1324,14.1324,376025.0
2015-11-25 14:40:00,17.46,17.46,17.44,17.45,437157.0,14.1405,14.1405,14.1243,14.1324,437157.0
2015-11-25 14:50:00,17.45,17.46,17.44,17.46,622842.0,14.1324,14.1405,14.1243,14.1405,622842.0
2015-11-25 15:00:00,17.45,17.46,17.43,17.45,789928.0,14.1324,14.1405,14.1162,14.1324,789928.0
2015-11-25 15:10:00,17.45,17.46,17.44,17.44,566528.0,14.1324,14.1405,14.1243,14.1243,566528.0
2015-11-25 15:20:00,17.44,17.45,17.43,17.45,414218.0,14.1243,14.1324,14.1162,14.1324,414218.0
2015-11-25 15:30:00,17.45,17.45,17.42,17.42,595702.0,14.1324,14.1324,14.1081,14.1081,595702.0
2015-11-25 15:40:00,17.43,17.43,17.41,17.43,1636309.0,14.1162,14.1162,14.1,14.1162,1636309.0
2015-11-25 15:50:00,17.43,17.44,17.41,17.43,2298544.0,14.1162,14.1243,14.1,14.1162,2298544.0
2015-11-27 09:30:00,17.46,17.46,17.37,17.41,2256483.0,14.1405,14.1405,14.0676,14.1,2256483.0
2015-11-27 09:40:00,17.41,17.42,17.35,17.36,1689183.0,14.1,14.1081,14.0514,14.0595,1689183.0
2015-11-27 09:50:00,17.35,17.41,17.33,17.41,1305356.0,14.0514,14.1,14.0352,14.1,1305356.0
2015-11-27 10:00:00,17.41,17.44,17.37,17.44,1003489.0,14.1,14.1243,14.0676,14.1243,1003489.0
2015-11-27 10:10:00,17.44,17.44,17.41,17.43,648194.0,14.1243,14.1243,14.1,14.1162,648194.0
2015-11-27 10:20:00,17.43,17.43,17.39,17.41,1041439.0,14.1162,14.1162,14.0838,14.1,1041439.0
2015-11-27 10:30:00,17.41,17.42,17.39,17.4,585609.0,14.1,14.1081,14.0838,14.0919,585609.0
2015-11-27 10:40:00,17.39,17.47,17.39,17.45,918412.0,14.0838,14.1486,14.0838,14.1324,918412.0
2015-11-27 10:50:00,17.45,17.45,17.43,17.45,646136.0,14.1324,14.1324,14.1162,14.1324,646136.0
2015-11-27 11:00:00,17.45,17.48,17.44,17.48,1110798.0,14.1324,14.1567,14.1243,14.1567,1110798.0
2015-11-27 11:10:00,17.48,17.49,17.44,17.48,2628070.0,14.1567,14.1648,14.1243,14.1567,2628070.0
2015-11-27 11:20:00,17.48,17.49,17.45,17.47,909219.0,14.1567,14.1648,14.1324,14.1486,909219.0
2015-11-27 11:30:00,17.48,17.5,17.47,17.49,782895.0,14.1567,14.1729,14.1486,14.1648,782895.0
2015-11-27 11:40:00,17.5,17.5,17.46,17.47,517070.0,14.1729,14.1729,14.1405,14.1486,517070.0
2015-11-27 11:50:00,17.46,17.47,17.44,17.46,645842.0,14.1405,14.1486,14.1243,14.1405,645842.0
2015-11-27 12:00:00,17.46,17.47,17.44,17.46,510979.0,14.1405,14.1486,14.1243,14.1405,510979.0
2015-11-27 12:10:00,17.46,17.49,17.46,17.47,625257.0,14.1405,14.1648,14.1405,14.1486,625257.0
2015-11-27 12:20:00,17.48,17.48,17.46,17.48,462526.0,14.1567,14.1567,14.1405,14.1567,462526.0
2015-11-27 12:30:00,17.48,17.49,17.47,17.49,464647.0,14.1567,14.1648,14.1486,14.1648,464647.0
2015-11-27 12:40:00,17.48,17.49,17.47,17.49,834709.0,14.1567,14.1648,14.1486,14.1648,834709.0
2015-11-27 12:50:00,17.49,17.5,17.47,17.48,1632726.0,14.1648,14.1729,14.1486,14.1567,1632726.0
2015-11-30 09:30:00,17.48,17.52,17.47,17.5,3069363.0,14.1567,14.1891,14.1486,14.1729,3069363.0
2015-11-30 09:40:00,17.5,17.58,17.48,17.51,2842849.0,14.1729,14.2377,14.1567,14.181,2842849.0
2015-11-30 09:50:00,17.51,17.54,17.48,17.48,1446525.0,14.181,14.2053,14.1567,14.1567,1446525.0
2015-11-30 10:00:00,17.48,17.48,17.43,17.47,2559268.0,14.1567,14.1567,14.1162,14.1486,2559268.0
2015-11-30 10:10:00,17.47,17.49,17.46,17.47,1188425.0,14.1486,14.1648,14.1405,14.1486,1188425.0
2015-11-30 10:20:00,17.47,17.49,17.45,17.47,817591.0,14.1486,14.1648,14.1324,14.1486,817591.0
2015-11-30 10:30:00,17.46,17.49,17.45,17.46,1158994.0,14.1405,14.1648,14.1324,14.1405,1158994.0
2015-11-30 10:40:00,17.46,17.49,17.45,17.48,1251627.0,14.1405,14.1648,14.1324,14.1567,1251627.0
2015-11-30 10:50:00,17.48,17.49,17.45,17.46,985130.0,14.1567,14.1648,14.1324,14.1405,985130.0
2015-11-30 11:00:00,17.46,17.47,17.43,17.46,1053312.0,14.1405,14.1486,14.1162,14.1405,1053312.0
2015-11-30 11:10:00,17.46,17.5,17.45,17.48,1168747.0,14.1405,14.1729,14.1324,14.1567,1168747.0
2015-11-30 11:20:00,17.48,17.49,17.44,17.45,1345604.0,14.1567,14.1648,14.1243,14.1324,1345604.0
2015-11-30 11:30:00,17.46,17.47,17.43,17.46,1030077.0,14.1405,14.1486,14.1162,14.1405,1030077.0
2015-11-30 11:40:00,17.46,17.49,17.45,17.46,869449.0,14.1405,14.1648,14.1324,14.1405,869449.0
2015-11-30 11:50:00,17.46,17.48,17.44,17.47,1349354.0,14.1405,14.1567,14.1243,14.1486,1349354.0
2015-11-30 12:00:00,17.48,17.48,17.45,17.46,1135561.0,14.1567,14.1567,14.1324,14.1405,1135561.0
2015-11-30 12:10:00,17.46,17.48,17.44,17.47,614792.0,14.1405,14.1567,14.1243,14.1486,614792.0
2015-11-30 12:20:00,17.48,17.49,17.46,17.48,739378.0,14.1567,14.1648,14.1405,14.1567,739378.0
2015-11-30 12:30:00,17.48,17.49,17.46,17.48,529086.0,14.1567,14.1648,14.1405,14.1567,529086.0
2015-11-30 12:40:00,17.49,17.5,17.48,17.5,772456.0,14.1648,14.1729,14.1567,14.1729,772456.0
2015-11-30 12:50:00,17.49,17.49,17.47,17.47,684600.0,14.1648,14.1648,14.1486,14.1486,684600.0
2015-11-30 13:00:00,17.47,17.49,17.46,17.46,653866.0,14.1486,14.1648,14.1405,14.1405,653866.0
2015-11-30 13:10:00,17.46,17.49,17.45,17.48,691926.0,14.1405,14.1648,14.1324,14.1567,691926.0
2015-11-30 13:20:00,17.47,17.51,17.46,17.51,1541685.0,14.1486,14.181,14.1405,14.181,1541685.0
2015-11-30 13:30:00,17.51,17.53,17.5,17.52,591886.0,14.181,14.1972,14.1729,14.1891,591886.0
2015-11-30 13:40:00,17.51,17.54,17.51,17.53,666728.0,14.181,14.2053,14.181,14.1972,666728.0
2015-11-30 13:50:00,17.53,17.53,17.51,17.53,559275.0,14.1972,14.1972,14.181,14.1972,559275.0
2015-11-30 14:00:00,17.53,17.53,17.5,17.52,612081.0,14.1972,14.1972,14.1729,14.1891,612081.0
2015-11-30 14:10:00,17.51,17.54,17.5,17.53,779441.0,14.181,14.2053,14.1729,14.1972,779441.0
2015-11-30 14:20:00,17.53,17.54,17.52,17.52,865109.0,14.1972,14.2053,14.1891,14.1891,865109.0
2015-11-30 14:30:00,17.52,17.53,17.5,17.51,1196094.0,14.1891,14.1972,14.1729,14.181,1196094.0
2015-11-30 14:40:00,17.51,17.51,17.49,17.5,601298.0,14.181,14.181,14.1648,14.1729,601298.0
2015-11-30 14:50:00,17.5,17.51,17.46,17.46,758180.0,14.1729,14.181,14.1405,14.1405,758180.0
2015-11-30 15:00:00,17.46,17.47,17.44,17.46,942558.0,14.1405,14.1486,14.1243,14.1405,942558.0
2015-11-30 15:10:00,17.46,17.48,17.45,17.47,774401.0,14.1405,14.1567,14.1324,14.1486,774401.0
2015-11-30 15:20:00,17.48,17.48,17.45,17.45,944708.0,14.1567,14.1567,14.1324,14.1324,944708.0
2015-11-30 15:30:00,17.46,17.47,17.45,17.47,970844.0,14.1405,14.1486,14.1324,14.1486,970844.0
2015-11-30 15:40:00,17.46,17.48,17.44,17.46,2474079.0,14.1405,14.1567,14.1243,14.1405,2474079.0
2015-11-30 15:50:00,17.46,17.46,17.42,17.44,4762210.0,14.1405,14.1405,14.1081,14.1243,4762210.0
2015-12-01 09:30:00,17.52,17.56,17.5,17.54,4745304.0,14.1891,14.2215,14.1729,14.2053,4745304.0
2015-12-01 09:40:00,17.54,17.69,17.53,17.69,5511159.0,14.2053,14.3268,14.1972,14.3268,5511159.0
2015-12-01 09:50:00,17.69,17.72,17.67,17.69,3274777.0,14.3268,14.3511,14.3106,14.3268,3274777.0
2015-12-01 10:00:00,17.68,17.69,17.59,17.62,3654893.0,14.3187,14.3268,14.2458,14.2701,3654893.0
2015-12-01 10:10:00,17.63,17.63,17.48,17.56,3522910.0,14.2782,14.2782,14.1567,14.2215,3522910.0
2015-12-01 10:20:00,17.56,17.6,17.53,17.59,2046455.0,14.2215,14.2539,14.1972,14.2458,2046455.0
2015-12-01 10:30:00,17.58,17.62,17.57,17.61,1293356.0,14.2377,14.2701,14.2296,14.262,1293356.0
2015-12-01 10:40:00,17.61,17.65,17.6,17.63,1026269.0,14.262,14.2944,14.2539,14.2782,1026269.0
2015-12-01 10:50:00,17.63,17.65,17.62,17.64,2018713.0,14.2782,14.2944,14.2701,14.2863,2018713.0
2015-12-01 11:00:00,17.65,17.65,17.59,17.6,967134.0,14.2944,14.2944,14.2458,14.2539,967134.0
2015-12-01 11:10:00,17.6,17.61,17.56,17.59,1073717.0,14.2539,14.262,14.2215,14.2458,1073717.0
2015-12-01 11:20:00,17.59,17.62,17.58,17.6,1061910.0,14.2458,14.2701,14.2377,14.2539,1061910.0
2015-12-01 11:30:00,17.6,17.62,17.55,17.55,995292.0,14.2539,14.2701,14.2134,14.2134,995292.0
2015-12-01 11:40:00,17.55,17.59,17.55,17.59,752262.0,14.2134,14.2458,14.2134,14.2458,752262.0
2015-12-01 11:50:00,17.59,17.6,17.55,17.57,838085.0,14.2458,14.2539,14.2134,14.2296,838085.0
2015-12-01 12:00:00,17.57,17.6,17.56,17.59,862958.0,14.2296,14.2539,14.2215,14.2458,862958.0
2015-12-01 12:10:00,17.59,17.6,17.58,17.59,672450.0,14.2458,14.2539,14.2377,14.2458,672450.0
2015-12-01 12:20:00,17.59,17.59,17.55,17.55,1008253.0,14.2458,14.2458,14.2134,14.2134,1008253.0
2015-12-01 12:30:00,17.56,17.6,17.55,17.6,1048534.0,14.2215,14.2539,14.2134,14.2539,1048534.0
2015-12-01 12:40:00,17.59,17.62,17.59,17.62,913792.0,14.2458,14.2701,14.2458,14.2701,913792.0
2015-12-01 12:50:00,17.62,17.63,17.61,17.63,433279.0,14.2701,14.2782,14.262,14.2782,433279.0
2015-12-01 13:00:00,17.63,17.64,17.59,17.6,1266946.0,14.2782,14.2863,14.2458,14.2539,1266946.0
2015-12-01 13:10:00,17.6,17.6,17.56,17.57,547866.0,14.2539,14.2539,14.2215,14.2296,547866.0
2015-12-01 13:20:00,17.57,17.6,17.56,17.57,843853.0,14.2296,14.2539,14.2215,14.2296,843853.0
2015-12-01 13:30:00,17.58,17.59,17.55,17.58,650399.0,14.2377,14.2458,14.2134,14.2377,650399.0
2015-12-01 13:40:00,17.59,17.59,17.56,17.57,439374.0,14.2458,14.2458,14.2215,14.2296,439374.0
2015-12-01 13:50:00,17.58,17.59,17.56,17.57,756798.0,14.2377,14.2458,14.2215,14.2296,756798.0
2015-12-01 14:00:00,17.57,17.6,17.57,17.6,721697.0,14.2296,14.2539,14.2296,14.2539,721697.0
2015-12-01 14:10:00,17.6,17.61,17.57,17.6,1647970.0,14.2539,14.262,14.2296,14.2539,1647970.0
2015-12-01 14:20:00,17.61,17.62,17.6,17.61,851411.0,14.262,14.2701,14.2539,14.262,851411.0
2015-12-01 14:30:00,17.61,17.62,17.6,17.62,887780.0,14.262,14.2701,14.2539,14.2701,887780.0
2015-12-01 14:40:00,17.62,17.67,17.61,17.67,1250075.0,14.2701,14.3106,14.262,14.3106,1250075.0
2015-12-01 14:50:00,17.67,17.67,17.64,17.67,2082091.0,14.3106,14.3106,14.2863,14.3106,2082091.0
2015-12-01 15:00:00,17.66,17.71,17.66,17.71,1637194.0,14.3025,14.343,14.3025,14.343,1637194.0
2015-12-01 15:10:00,17.71,17.72,17.7,17.71,1483270.0,14.343,14.3511,14.3349,14.343,1483270.0
2015-12-01 15:20:00,17.71,17.74,17.69,17.74,2706348.0,14.343,14.3673,14.3268,14.3673,2706348.0
2015-12-01 15:30:00,17.73,17.78,17.73,17.75,3287404.0,14.3592,14.3997,14.3592,14.3754,3287404.0
2015-12-01 15:40:00,17.75,17.78,17.74,17.77,2513712.0,14.3754,14.3997,14.3673,14.3916,2513712.0
2015-12-01 15:50:00,17.76,17.81,17.76,17.8,7166244.0,14.3835,14.424,14.3835,14.4159,7166244.0
2015-12-02 09:30:00,17.88,17.89,17.73,17.8,4545066.0,14.5218,14.5299,14.3999,14.4568,4545066.0
2015-12-02 09:40:00,17.79,17.85,17.79,17.82,2362527.0,14.4487,14.4974,14.4487,14.473,2362527.0
2015-12-02 09:50:00,17.82,17.83,17.78,17.82,1599876.0,14.473,14.4811,14.4405,14.473,1599876.0
2015-12-02 10:00:00,17.82,17.87,17.77,17.78,3542133.0,14.473,14.5136,14.4324,14.4405,3542133.0
2015-12-02 10:10:00,17.78,17.81,17.75,17.78,1706623.0,14.4405,14.4649,14.4162,14.4405,1706623.0
2015-12-02 10:20:00,17.79,17.84,17.77,17.81,2149663.0,14.4487,14.4893,14.4324,14.4649,2149663.0
2015-12-02 10:30:00,17.81,17.83,17.78,17.8,1635023.0,14.4649,14.4811,14.4405,14.4568,1635023.0
2015-12-02 10:40:00,17.8,17.82,17.78,17.8,1616570.0,14.4568,14.473,14.4405,14.4568,1616570.0
2015-12-02 10:50:00,17.79,17.81,17.78,17.78,824990.0,14.4487,14.4649,14.4405,14.4405,824990.0
2015-12-02 11:00:00,17.78,17.79,17.75,17.76,1800663.0,14.4405,14.4487,14.4162,14.4243,1800663.0
2015-12-02 11:10:00,17.75,17.76,17.69,17.71,1767966.0,14.4162,14.4243,14.3674,14.3837,1767966.0
2015-12-02 11:20:00,17.71,17.74,17.7,17.71,707560.0,14.3837,14.408,14.3756,14.3837,707560.0
2015-12-02 11:30:00,17.72,17.74,17.71,17.73,1008763.0,14.3918,14.408,14.3837,14.3999,1008763.0
2015-12-02 11:40:00,17.73,17.73,17.68,17.68,1215489.0,14.3999,14.3999,14.3593,14.3593,1215489.0
2015-12-02 11:50:00,17.69,17.74,17.66,17.73,1688323.0,14.3674,14.408,14.3431,14.3999,1688323.0
2015-12-02 12:00:00,17.72,17.76,17.72,17.75,1099625.0,14.3918,14.4243,14.3918,14.4162,1099625.0
2015-12-02 12:10:00,17.75,17.76,17.73,17.76,716960.0,14.4162,14.4243,14.3999,14.4243,716960.0
2015-12-02 12:20:00,17.76,17.83,17.73,17.83,2465307.0,14.4243,14.4811,14.3999,14.4811,2465307.0
2015-12-02 12:30:00,17.82,17.86,17.82,17.83,2357905.0,14.473,14.5055,14.473,14.4811,2357905.0
2015-12-02 12:40:00,17.82,17.84,17.76,17.76,1075878.0,14.473,14.4893,14.4243,14.4243,1075878.0
2015-12-02 12:50:00,17.77,17.77,17.72,17.76,1209799.0,14.4324,14.4324,14.3918,14.4243,1209799.0
2015-12-02 13:00:00,17.75,17.76,17.73,17.76,896944.0,14.4162,14.4243,14.3999,14.4243,896944.0
2015-12-02 13:10:00,17.75,17.76,17.71,17.72,1178299.0,14.4162,14.4243,14.3837,14.3918,1178299.0
2015-12-02 13:20:00,17.71,17.78,17.71,17.77,1427904.0,14.3837,14.4405,14.3837,14.4324,1427904.0
2015-12-02 13:30:00,17.77,17.79,17.73,17.73,846949.0,14.4324,14.4487,14.3999,14.3999,846949.0
2015-12-02 13:40:00,17.73,17.74,17.68,17.69,1149954.0,14.3999,14.408,14.3593,14.3674,1149954.0
2015-12-02 13:50:00,17.69,17.71,17.67,17.7,1027682.0,14.3674,14.3837,14.3512,14.3756,1027682.0
2015-12-02 14:00:00,17.7,17.71,17.66,17.69,1205703.0,14.3756,14.3837,14.3431,14.3674,1205703.0
2015-12-02 14:10:00,17.68,17.69,17.65,17.67,1252585.0,14.3593,14.3674,14.335,14.3512,1252585.0
2015-12-02 14:20:00,17.66,17.72,17.65,17.71,1836565.0,14.3431,14.3918,14.335,14.3837,1836565.0
2015-12-02 14:30:00,17.71,17.72,17.68,17.69,1197417.0,14.3837,14.3918,14.3593,14.3674,1197417.0
2015-12-02 14:40:00,17.69,17.7,17.58,17.59,2485318.0,14.3674,14.3756,14.2781,14.2862,2485318.0
2015-12-02 14:50:00,17.58,17.59,17.55,17.57,2537860.0,14.2781,14.2862,14.2537,14.27,2537860.0
2015-12-02 15:00:00,17.57,17.6,17.55,17.57,1519897.0,14.27,14.2943,14.2537,14.27,1519897.0
2015-12-02 15:10:00,17.57,17.6,17.56,17.6,1344612.0,14.27,14.2943,14.2619,14.2943,1344612.0
2015-12-02 15:20:00,17.6,17.62,17.58,17.61,1563601.0,14.2943,14.3106,14.2781,14.3025,1563601.0
2015-12-02 15:30:00,17.6,17.61,17.56,17.57,1994156.0,14.2943,14.3025,14.2619,14.27,1994156.0
2015-12-02 15:40:00,17.57,17.6,17.55,17.55,2191397.0,14.27,14.2943,14.2537,14.2537,2191397.0
2015-12-02 15:50:00,17.55,17.62,17.55,17.62,6116838.0,14.2537,14.3106,14.2537,14.3106,6116838.0
2015-12-03 09:30:00,17.68,17.77,17.6,17.71,8021628.0,14.3593,14.4324,14.2943,14.3837,8021628.0
2015-12-03 09:40:00,17.71,17.73,17.64,17.65,3682222.0,14.3837,14.3999,14.3268,14.335,3682222.0
2015-12-03 09:50:00,17.65,17.71,17.63,17.66,2177313.0,14.335,14.3837,14.3187,14.3431,2177313.0
2015-12-03 10:00:00,17.66,17.66,17.53,17.53,3226447.0,14.3431,14.3431,14.2375,14.2375,3226447.0
2015-12-03 10:10:00,17.53,17.65,17.5,17.6,4376787.0,14.2375,14.335,14.2131,14.2943,4376787.0
2015-12-03 10:20:00,17.62,17.67,17.57,17.62,2856232.0,14.3106,14.3512,14.27,14.3106,2856232.0
2015-12-03 10:30:00,17.62,17.64,17.55,17.55,2089276.0,14.3106,14.3268,14.2537,14.2537,2089276.0
2015-12-03 10:40:00,17.55,17.6,17.55,17.59,1449019.0,14.2537,14.2943,14.2537,14.2862,1449019.0
2015-12-03 10:50:00,17.59,17.6,17.54,17.58,1677688.0,14.2862,14.2943,14.2456,14.2781,1677688.0
2015-12-03 11:00:00,17.58,17.68,17.57,17.68,2404582.0,14.2781,14.3593,14.27,14.3593,2404582.0
2015-12-03 11:10:00,17.68,17.7,17.65,17.65,2385552.0,14.3593,14.3756,14.335,14.335,2385552.0
2015-12-03 11:20:00,17.65,17.67,17.59,17.66,1570625.0,14.335,14.3512,14.2862,14.3431,1570625.0
2015-12-03 11:30:00,17.66,17.67,17.6,17.61,1417853.0,14.3431,14.3512,14.2943,14.3025,1417853.0
2015-12-03 11:40:00,17.62,17.63,17.58,17.63,1205094.0,14.3106,14.3187,14.2781,14.3187,1205094.0
2015-12-03 11:50:00,17.63,17.68,17.62,17.66,1359254.0,14.3187,14.3593,14.3106,14.3431,1359254.0
2015-12-03 12:00:00,17.67,17.67,17.59,17.6,1140951.0,14.3512,14.3512,14.2862,14.2943,1140951.0
2015-12-03 12:10:00,17.6,17.61,17.56,17.57,812152.0,14.2943,14.3025,14.2619,14.27,812152.0
2015-12-03 12:20:00,17.57,17.58,17.5,17.51,1807188.0,14.27,14.2781,14.2131,14.2212,1807188.0
2015-12-03 12:30:00,17.52,17.56,17.5,17.55,1299544.0,14.2294,14.2619,14.2131,14.2537,1299544.0
2015-12-03 12:40:00,17.55,17.57,17.52,17.54,1118918.0,14.2537,14.27,14.2294,14.2456,1118918.0
2015-12-03 12:50:00,17.54,17.54,17.46,17.46,2476961.0,14.2456,14.2456,14.1806,14.1806,2476961.0
2015-12-03 13:00:00,17.46,17.51,17.45,17.5,948710.0,14.1806,14.2212,14.1725,14.2131,948710.0
2015-12-03 13:10:00,17.49,17.53,17.48,17.52,1016968.0,14.205,14.2375,14.1969,14.2294,1016968.0
2015-12-03 13:20:00,17.53,17.54,17.49,17.53,1456054.0,14.2375,14.2456,14.205,14.2375,1456054.0
2015-12-03 13:30:00,17.52,17.53,17.46,17.48,1821225.0,14.2294,14.2375,14.1806,14.1969,1821225.0
2015-12-03 13:40:00,17.49,17.52,17.45,17.47,1929037.0,14.205,14.2294,14.1725,14.1888,1929037.0
2015-12-03 13:50:00,17.48,17.48,17.43,17.44,1405171.0,14.1969,14.1969,14.1563,14.1644,1405171.0
2015-12-03 14:00:00,17.44,17.45,17.41,17.44,1160744.0,14.1644,14.1725,14.14,14.1644,1160744.0
2015-12-03 14:10:00,17.44,17.47,17.44,17.45,1145929.0,14.1644,14.1888,14.1644,14.1725,1145929.0
2015-12-03 14:20:00,17.45,17.46,17.38,17.39,1577063.0,14.1725,14.1806,14.1157,14.1238,1577063.0
2015-12-03 14:30:00,17.38,17.4,17.35,17.35,1439874.0,14.1157,14.1319,14.0913,14.0913,1439874.0
2015-12-03 14:40:00,17.36,17.37,17.31,17.34,2404356.0,14.0994,14.1075,14.0588,14.0832,2404356.0
2015-12-03 14:50:00,17.35,17.39,17.34,17.39,1367566.0,14.0913,14.1238,14.0832,14.1238,1367566.0
2015-12-03 15:00:00,17.39,17.39,17.31,17.31,2266990.0,14.1238,14.1238,14.0588,14.0588,2266990.0
2015-12-03 15:10:00,17.31,17.34,17.29,17.29,2152422.0,14.0588,14.0832,14.0426,14.0426,2152422.0
2015-12-03 15:20:00,17.3,17.32,17.27,17.29,2373097.0,14.0507,14.0669,14.0263,14.0426,2373097.0
2015-12-03 15:30:00,17.28,17.31,17.25,17.31,2974760.0,14.0344,14.0588,14.0101,14.0588,2974760.0
2015-12-03 15:40:00,17.31,17.31,17.25,17.3,3038196.0,14.0588,14.0588,14.0101,14.0507,3038196.0
2015-12-03 15:50:00,17.31,17.36,17.28,17.32,9346985.0,14.0588,14.0994,14.0344,14.0669,9346985.0
2015-12-04 09:30:00,17.44,17.49,17.38,17.39,5411458.0,14.1644,14.205,14.1157,14.1238,5411458.0
2015-12-04 09:40:00,17.4,17.58,17.39,17.51,5499934.0,14.1319,14.2781,14.1238,14.2212,5499934.0
2015-12-04 09:50:00,17.51,17.52,17.45,17.47,2261093.0,14.2212,14.2294,14.1725,14.1888,2261093.0
2015-12-04 10:00:00,17.47,17.49,17.43,17.47,2451814.0,14.1888,14.205,14.1563,14.1888,2451814.0
2015-12-04 10:10:00,17.46,17.52,17.44,17.5,2524816.0,14.1806,14.2294,14.1644,14.2131,2524816.0
2015-12-04 10:20:00,17.51,17.53,17.48,17.52,3147677.0,14.2212,14.2375,14.1969,14.2294,3147677.0
2015-12-04 10:30:00,17.52,17.59,17.5,17.57,2507270.0,14.2294,14.2862,14.2131,14.27,2507270.0
2015-12-04 10:40:00,17.57,17.61,17.55,17.61,2860326.0,14.27,14.3025,14.2537,14.3025,2860326.0
2015-12-04 10:50:00,17.6,17.62,17.58,17.62,1958854.0,14.2943,14.3106,14.2781,14.3106,1958854.0
2015-12-04 11:00:00,17.62,17.66,17.61,17.63,2080085.0,14.3106,14.3431,14.3025,14.3187,2080085.0
2015-12-04 11:10:00,17.63,17.65,17.6,17.62,1724760.0,14.3187,14.335,14.2943,14.3106,1724760.0
2015-12-04 11:20:00,17.62,17.66,17.61,17.62,1734258.0,14.3106,14.3431,14.3025,14.3106,1734258.0
2015-12-04 11:30:00,17.62,17.66,17.61,17.66,1132083.0,14.3106,14.3431,14.3025,14.3431,1132083.0
2015-12-04 11:40:00,17.65,17.66,17.58,17.59,1321475.0,14.335,14.3431,14.2781,14.2862,1321475.0
2015-12-04 11:50:00,17.59,17.63,17.58,17.63,2064460.0,14.2862,14.3187,14.2781,14.3187,2064460.0
2015-12-04 12:00:00,17.63,17.67,17.61,17.67,1732914.0,14.3187,14.3512,14.3025,14.3512,1732914.0
2015-12-04 12:10:00,17.66,17.69,17.66,17.66,1463819.0,14.3431,14.3674,14.3431,14.3431,1463819.0
2015-12-04 12:20:00,17.66,17.68,17.64,17.66,1304008.0,14.3431,14.3593,14.3268,14.3431,1304008.0
2015-12-04 12:30:00,17.66,17.75,17.65,17.75,2466425.0,14.3431,14.4162,14.335,14.4162,2466425.0
2015-12-04 12:40:00,17.74,17.77,17.71,17.73,2486845.0,14.408,14.4324,14.3837,14.3999,2486845.0
2015-12-04 12:50:00,17.73,17.76,17.72,17.76,2117279.0,14.3999,14.4243,14.3918,14.4243,2117279.0
2015-12-04 13:00:00,17.77,17.8,17.76,17.78,2267571.0,14.4324,14.4568,14.4243,14.4405,2267571.0
2015-12-04 13:10:00,17.79,17.81,17.74,17.79,2770308.0,14.4487,14.4649,14.408,14.4487,2770308.0
2015-12-04 13:20:00,17.79,17.8,17.75,17.75,1682038.0,14.4487,14.4568,14.4162,14.4162,1682038.0
2015-12-04 13:30:00,17.75,17.77,17.69,17.7,2675086.0,14.4162,14.4324,14.3674,14.3756,2675086.0
2015-12-04 13:40:00,17.7,17.75,17.69,17.73,1899109.0,14.3756,14.4162,14.3674,14.3999,1899109.0
2015-12-04 13:50:00,17.73,17.79,17.73,17.76,1423040.0,14.3999,14.4487,14.3999,14.4243,1423040.0
2015-12-04 14:00:00,17.77,17.79,17.73,17.73,1482318.0,14.4324,14.4487,14.3999,14.3999,1482318.0
2015-12-04 14:10:00,17.73,17.75,17.71,17.72,1793796.0,14.3999,14.4162,14.3837,14.3918,1793796.0
2015-12-04 14:20:00,17.71,17.75,17.71,17.74,1682335.0,14.3837,14.4162,14.3837,14.408,1682335.0
2015-12-04 14:30:00,17.75,17.78,17.74,17.78,1146036.0,14.4162,14.4405,14.408,14.4405,1146036.0
2015-12-04 14:40:00,17.78,17.81,17.76,17.8,2460650.0,14.4405,14.4649,14.4243,14.4568,2460650.0
2015-12-04 14:50:00,17.81,17.83,17.8,17.82,1719729.0,14.4649,14.4811,14.4568,14.473,1719729.0
2015-12-04 15:00:00,17.82,17.82,17.77,17.82,2009794.0,14.473,14.473,14.4324,14.473,2009794.0
2015-12-04 15:10:00,17.81,17.83,17.78,17.8,1888900.0,14.4649,14.4811,14.4405,14.4568,1888900.0
2015-12-04 15:20:00,17.79,17.81,17.75,17.79,1747543.0,14.4487,14.4649,14.4162,14.4487,1747543.0
2015-12-04 15:30:00,17.78,17.79,17.74,17.77,2346195.0,14.4405,14.4487,14.408,14.4324,2346195.0
2015-12-04 15:40:00,17.76,17.81,17.75,17.79,4838117.0,14.4243,14.4649,14.4162,14.4487,4838117.0
2015-12-04 15:50:00,17.79,17.8,17.77,17.77,6853510.0,14.4487,14.4568,14.4324,14.4324,6853510.0
2015-12-07 09:30:00,17.79,17.8,17.68,17.71,5207914.0,14.4487,14.4568,14.3593,14.3837,5207914.0
2015-12-07 09:40:00,17.73,17.78,17.66,17.66,2783521.0,14.3999,14.4405,14.3431,14.3431,2783521.0
2015-12-07 09:50:00,17.66,17.7,17.65,17.68,1010277.0,14.3431,14.3756,14.335,14.3593,1010277.0
2015-12-07 10:00:00,17.69,17.69,17.63,17.67,2893056.0,14.3674,14.3674,14.3187,14.3512,2893056.0
2015-12-07 10:10:00,17.68,17.69,17.65,17.66,1616464.0,14.3593,14.3674,14.335,14.3431,1616464.0
2015-12-07 10:20:00,17.66,17.67,17.62,17.66,2105986.0,14.3431,14.3512,14.3106,14.3431,2105986.0
2015-12-07 10:30:00,17.66,17.66,17.58,17.63,2202412.0,14.3431,14.3431,14.2781,14.3187,2202412.0
2015-12-07 10:40:00,17.63,17.64,17.55,17.57,1732935.0,14.3187,14.3268,14.2537,14.27,1732935.0
2015-12-07 10:50:00,17.57,17.61,17.56,17.6,1661350.0,14.27,14.3025,14.2619,14.2943,1661350.0
2015-12-07 11:00:00,17.59,17.6,17.56,17.58,1638171.0,14.2862,14.2943,14.2619,14.2781,1638171.0
2015-12-07 11:10:00,17.58,17.59,17.54,17.57,2014756.0,14.2781,14.2862,14.2456,14.27,2014756.0
2015-12-07 11:20:00,17.57,17.59,17.54,17.55,1538214.0,14.27,14.2862,14.2456,14.2537,1538214.0
2015-12-07 11:30:00,17.55,17.59,17.55,17.57,1172187.0,14.2537,14.2862,14.2537,14.27,1172187.0
2015-12-07 11:40:00,17.57,17.6,17.55,17.57,1112702.0,14.27,14.2943,14.2537,14.27,1112702.0
2015-12-07 11:50:00,17.58,17.63,17.57,17.6,994281.0,14.2781,14.3187,14.27,14.2943,994281.0
2015-12-07 12:00:00,17.6,17.62,17.58,17.6,958657.0,14.2943,14.3106,14.2781,14.2943,958657.0
2015-12-07 12:10:00,17.59,17.64,17.59,17.62,974793.0,14.2862,14.3268,14.2862,14.3106,974793.0
2015-12-07 12:20:00,17.62,17.62,17.58,17.58,1139125.0,14.3106,14.3106,14.2781,14.2781,1139125.0
2015-12-07 12:30:00,17.58,17.59,17.56,17.59,789675.0,14.2781,14.2862,14.2619,14.2862,789675.0
2015-12-07 12:40:00,17.59,17.59,17.55,17.56,798144.0,14.2862,14.2862,14.2537,14.2619,798144.0
2015-12-07 12:50:00,17.56,17.58,17.5,17.53,2735734.0,14.2619,14.2781,14.2131,14.2375,2735734.0
2015-12-07 13:00:00,17.52,17.59,17.5,17.57,1645837.0,14.2294,14.2862,14.2131,14.27,1645837.0
2015-12-07 13:10:00,17.57,17.6,17.51,17.56,1321666.0,14.27,14.2943,14.2212,14.2619,1321666.0
2015-12-07 13:20:00,17.55,17.57,17.52,17.57,1211816.0,14.2537,14.27,14.2294,14.27,1211816.0
2015-12-07 13:30:00,17.57,17.58,17.53,17.54,725417.0,14.27,14.2781,14.2375,14.2456,725417.0
2015-12-07 13:40:00,17.53,17.54,17.5,17.52,950680.0,14.2375,14.2456,14.2131,14.2294,950680.0
2015-12-07 13:50:00,17.52,17.56,17.5,17.56,834751.0,14.2294,14.2619,14.2131,14.2619,834751.0
2015-12-07 14:00:00,17.56,17.6,17.53,17.6,1154798.0,14.2619,14.2943,14.2375,14.2943,1154798.0
2015-12-07 14:10:00,17.59,17.6,17.54,17.54,620746.0,14.2862,14.2943,14.2456,14.2456,620746.0
2015-12-07 14:20:00,17.54,17.59,17.54,17.58,1011020.0,14.2456,14.2862,14.2456,14.2781,1011020.0
2015-12-07 14:30:00,17.59,17.6,17.54,17.56,885559.0,14.2862,14.2943,14.2456,14.2619,885559.0
2015-12-07 14:40:00,17.57,17.57,17.53,17.54,883403.0,14.27,14.27,14.2375,14.2456,883403.0
2015-12-07 14:50:00,17.55,17.57,17.52,17.52,832936.0,14.2537,14.27,14.2294,14.2294,832936.0
2015-12-07 15:00:00,17.52,17.54,17.49,17.52,2700773.0,14.2294,14.2456,14.205,14.2294,2700773.0
2015-12-07 15:10:00,17.52,17.52,17.49,17.5,1455974.0,14.2294,14.2294,14.205,14.2131,1455974.0
2015-12-07 15:20:00,17.5,17.51,17.49,17.5,1885693.0,14.2131,14.2212,14.205,14.2131,1885693.0
2015-12-07 15:30:00,17.5,17.51,17.45,17.46,3164899.0,14.2131,14.2212,14.1725,14.1806,3164899.0
2015-12-07 15:40:00,17.46,17.51,17.44,17.5,3750974.0,14.1806,14.2212,14.1644,14.2131,3750974.0
2015-12-07 15:50:00,17.5,17.54,17.48,17.53,7081899.0,14.2131,14.2456,14.1969,14.2375,7081899.0
2015-12-08 09:30:00,17.39,17.41,17.3,17.36,5903906.0,14.1238,14.14,14.0507,14.0994,5903906.0
2015-12-08 09:40:00,17.36,17.43,17.33,17.41,3949333.0,14.0994,14.1563,14.0751,14.14,3949333.0
2015-12-08 09:50:00,17.41,17.43,17.34,17.35,1410058.0,14.14,14.1563,14.0832,14.0913,1410058.0
2015-12-08 10:00:00,17.35,17.4,17.34,17.38,2260181.0,14.0913,14.1319,14.0832,14.1157,2260181.0
2015-12-08 10:10:00,17.37,17.39,17.32,17.33,2429101.0,14.1075,14.1238,14.0669,14.0751,2429101.0
2015-12-08 10:20:00,17.33,17.34,17.3,17.31,2096347.0,14.0751,14.0832,14.0507,14.0588,2096347.0
2015-12-08 10:30:00,17.31,17.35,17.3,17.35,2227222.0,14.0588,14.0913,14.0507,14.0913,2227222.0
2015-12-08 10:40:00,17.35,17.39,17.34,17.35,2147576.0,14.0913,14.1238,14.0832,14.0913,2147576.0
2015-12-08 10:50:00,17.36,17.4,17.33,17.39,1896812.0,14.0994,14.1319,14.0751,14.1238,1896812.0
2015-12-08 11:00:00,17.39,17.46,17.38,17.42,2032414.0,14.1238,14.1806,14.1157,14.1481,2032414.0
2015-12-08 11:10:00,17.42,17.43,17.38,17.39,1444825.0,14.1481,14.1563,14.1157,14.1238,1444825.0
2015-12-08 11:20:00,17.39,17.41,17.35,17.35,1858923.0,14.1238,14.14,14.0913,14.0913,1858923.0
2015-12-08 11:30:00,17.35,17.37,17.34,17.36,928227.0,14.0913,14.1075,14.0832,14.0994,928227.0
2015-12-08 11:40:00,17.35,17.38,17.35,17.38,541527.0,14.0913,14.1157,14.0913,14.1157,541527.0
2015-12-08 11:50:00,17.37,17.38,17.33,17.35,1006916.0,14.1075,14.1157,14.0751,14.0913,1006916.0
2015-12-08 12:00:00,17.34,17.35,17.3,17.31,1345625.0,14.0832,14.0913,14.0507,14.0588,1345625.0
2015-12-08 12:10:00,17.31,17.32,17.27,17.29,1428959.0,14.0588,14.0669,14.0263,14.0426,1428959.0
2015-12-08 12:20:00,17.29,17.32,17.28,17.3,739405.0,14.0426,14.0669,14.0344,14.0507,739405.0
2015-12-08 12:30:00,17.3,17.31,17.28,17.3,1055928.0,14.0507,14.0588,14.0344,14.0507,1055928.0
2015-12-08 12:40:00,17.3,17.31,17.27,17.28,739271.0,14.0507,14.0588,14.0263,14.0344,739271.0
2015-12-08 12:50:00,17.28,17.31,17.27,17.31,1051933.0,14.0344,14.0588,14.0263,14.0588,1051933.0
2015-12-08 13:00:00,17.31,17.31,17.29,17.3,801150.0,14.0588,14.0588,14.0426,14.0507,801150.0
2015-12-08 13:10:00,17.3,17.31,17.26,17.26,1517081.0,14.0507,14.0588,14.0182,14.0182,1517081.0
2015-12-08 13:20:00,17.26,17.28,17.21,17.28,2649557.0,14.0182,14.0344,13.9776,14.0344,2649557.0
2015-12-08 13:30:00,17.28,17.31,17.27,17.27,968662.0,14.0344,14.0588,14.0263,14.0263,968662.0
2015-12-08 13:40:00,17.27,17.28,17.22,17.23,1350473.0,14.0263,14.0344,13.9857,13.9938,1350473.0
2015-12-08 13:50:00,17.23,17.26,17.22,17.22,2018951.0,13.9938,14.0182,13.9857,13.9857,2018951.0
2015-12-08 14:00:00,17.23,17.24,17.2,17.23,1835749.0,13.9938,14.002,13.9695,13.9938,1835749.0
2015-12-08 14:10:00,17.24,17.26,17.2,17.21,1950117.0,14.002,14.0182,13.9695,13.9776,1950117.0
2015-12-08 14:20:00,17.21,17.22,17.13,17.16,3768607.0,13.9776,13.9857,13.9126,13.937,3768607.0
2015-12-08 14:30:00,17.16,17.21,17.14,17.21,1261319.0,13.937,13.9776,13.9207,13.9776,1261319.0
2015-12-08 14:40:00,17.21,17.22,17.18,17.18,1255316.0,13.9776,13.9857,13.9532,13.9532,1255316.0
2015-12-08 14:50:00,17.19,17.2,17.16,17.17,1354494.0,13.9613,13.9695,13.937,13.9451,1354494.0
2015-12-08 15:00:00,17.17,17.2,17.14,17.19,1687316.0,13.9451,13.9695,13.9207,13.9613,1687316.0
2015-12-08 15:10:00,17.19,17.21,17.15,17.16,1972874.0,13.9613,13.9776,13.9289,13.937,1972874.0
2015-12-08 15:20:00,17.16,17.2,17.14,17.19,1571320.0,13.937,13.9695,13.9207,13.9613,1571320.0
2015-12-08 15:30:00,17.19,17.2,17.16,17.18,1875826.0,13.9613,13.9695,13.937,13.9532,1875826.0
2015-12-08 15:40:00,17.18,17.2,17.16,17.19,2766498.0,13.9532,13.9695,13.937,13.9613,2766498.0
2015-12-08 15:50:00,17.2,17.22,17.18,17.19,4609091.0,13.9695,13.9857,13.9532,13.9613,4609091.0
2015-12-09 09:30:00,17.11,17.3,17.1,17.29,5652604.0,13.8964,14.0507,13.8883,14.0426,5652604.0
2015-12-09 09:40:00,17.29,17.34,17.26,17.29,2570310.0,14.0426,14.0832,14.0182,14.0426,2570310.0
2015-12-09 09:50:00,17.29,17.31,17.21,17.27,2156861.0,14.0426,14.0588,13.9776,14.0263,2156861.0
2015-12-09 10:00:00,17.27,17.32,17.24,17.3,3883624.0,14.0263,14.0669,14.002,14.0507,3883624.0
2015-12-09 10:10:00,17.3,17.34,17.29,17.3,3286442.0,14.0507,14.0832,14.0426,14.0507,3286442.0
2015-12-09 10:20:00,17.31,17.31,17.25,17.25,1357246.0,14.0588,14.0588,14.0101,14.0101,1357246.0
2015-12-09 10:30:00,17.26,17.38,17.25,17.31,3267205.0,14.0182,14.1157,14.0101,14.0588,3267205.0
2015-12-09 10:40:00,17.32,17.38,17.31,17.33,1302224.0,14.0669,14.1157,14.0588,14.0751,1302224.0
2015-12-09 10:50:00,17.33,17.35,17.32,17.34,1246216.0,14.0751,14.0913,14.0669,14.0832,1246216.0
2015-12-09 11:00:00,17.33,17.35,17.26,17.26,1671921.0,14.0751,14.0913,14.0182,14.0182,1671921.0
2015-12-09 11:10:00,17.26,17.27,17.17,17.18,1678731.0,14.0182,14.0263,13.9451,13.9532,1678731.0
2015-12-09 11:20:00,17.19,17.2,17.15,17.16,1010765.0,13.9613,13.9695,13.9289,13.937,1010765.0
2015-12-09 11:30:00,17.17,17.17,17.11,17.14,1545125.0,13.9451,13.9451,13.8964,13.9207,1545125.0
2015-12-09 11:40:00,17.14,17.16,17.06,17.09,2015165.0,13.9207,13.937,13.8558,13.8801,2015165.0
2015-12-09 11:50:00,17.09,17.15,17.08,17.13,1658724.0,13.8801,13.9289,13.872,13.9126,1658724.0
2015-12-09 12:00:00,17.13,17.15,17.1,17.12,759620.0,13.9126,13.9289,13.8883,13.9045,759620.0
2015-12-09 12:10:00,17.12,17.13,17.05,17.05,1232628.0,13.9045,13.9126,13.8476,13.8476,1232628.0
2015-12-09 12:20:00,17.05,17.05,17.0,17.01,1696702.0,13.8476,13.8476,13.807,13.8152,1696702.0
2015-12-09 12:30:00,17.01,17.02,16.93,16.93,2263642.0,13.8152,13.8233,13.7502,13.7502,2263642.0
2015-12-09 12:40:00,16.93,16.97,16.9,16.97,2047284.0,13.7502,13.7827,13.7258,13.7827,2047284.0
2015-12-09 12:50:00,16.96,16.98,16.9,16.92,1630155.0,13.7745,13.7908,13.7258,13.7421,1630155.0
2015-12-09 13:00:00,16.91,16.97,16.87,16.92,2603144.0,13.7339,13.7827,13.7015,13.7421,2603144.0
2015-12-09 13:10:00,16.91,16.96,16.9,16.93,1318153.0,13.7339,13.7745,13.7258,13.7502,1318153.0
2015-12-09 13:20:00,16.92,16.94,16.89,16.91,1341772.0,13.7421,13.7583,13.7177,13.7339,1341772.0
2015-12-09 13:30:00,16.92,16.94,16.88,16.94,1347383.0,13.7421,13.7583,13.7096,13.7583,1347383.0
2015-12-09 13:40:00,16.94,16.96,16.91,16.95,1242914.0,13.7583,13.7745,13.7339,13.7664,1242914.0
2015-12-09 13:50:00,16.96,17.05,16.95,17.0,1335435.0,13.7745,13.8476,13.7664,13.807,1335435.0
2015-12-09 14:00:00,17.01,17.02,16.98,17.0,783845.0,13.8152,13.8233,13.7908,13.807,783845.0
2015-12-09 14:10:00,17.0,17.07,16.99,17.04,1048469.0,13.807,13.8639,13.7989,13.8395,1048469.0
2015-12-09 14:20:00,17.03,17.04,17.0,17.02,1022362.0,13.8314,13.8395,13.807,13.8233,1022362.0
2015-12-09 14:30:00,17.02,17.06,17.01,17.04,892254.0,13.8233,13.8558,13.8152,13.8395,892254.0
2015-12-09 14:40:00,17.04,17.05,16.99,17.02,1525399.0,13.8395,13.8476,13.7989,13.8233,1525399.0
2015-12-09 14:50:00,17.02,17.02,16.99,17.0,1299167.0,13.8233,13.8233,13.7989,13.807,1299167.0
2015-12-09 15:00:00,16.99,17.08,16.99,17.08,3524733.0,13.7989,13.872,13.7989,13.872,3524733.0
2015-12-09 15:10:00,17.07,17.1,17.07,17.07,1138214.0,13.8639,13.8883,13.8639,13.8639,1138214.0
2015-12-09 15:20:00,17.07,17.13,17.07,17.11,1841447.0,13.8639,13.9126,13.8639,13.8964,1841447.0
2015-12-09 15:30:00,17.11,17.15,17.1,17.13,2285538.0,13.8964,13.9289,13.8883,13.9126,2285538.0
2015-12-09 15:40:00,17.13,17.15,17.08,17.08,2674135.0,13.9126,13.9289,13.872,13.872,2674135.0
2015-12-09 15:50:00,17.08,17.11,17.07,17.1,3584534.0,13.872,13.8964,13.8639,13.8883,3584534.0
2015-12-10 09:30:00,17.15,17.17,16.96,17.06,5114127.0,13.9289,13.9451,13.7745,13.8558,5114127.0
2015-12-10 09:40:00,17.06,17.16,17.05,17.1,3168415.0,13.8558,13.937,13.8476,13.8883,3168415.0
2015-12-10 09:50:00,17.09,17.13,17.02,17.05,3054230.0,13.8801,13.9126,13.8233,13.8476,3054230.0
2015-12-10 10:00:00,17.05,17.1,17.03,17.08,1585637.0,13.8476,13.8883,13.8314,13.872,1585637.0
2015-12-10 10:10:00,17.09,17.15,17.06,17.13,1759542.0,13.8801,13.9289,13.8558,13.9126,1759542.0
2015-12-10 10:20:00,17.14,17.19,17.13,17.17,1711695.0,13.9207,13.9613,13.9126,13.9451,1711695.0
2015-12-10 10:30:00,17.17,17.26,17.16,17.26,1840914.0,13.9451,14.0182,13.937,14.0182,1840914.0
2015-12-10 10:40:00,17.26,17.3,17.24,17.25,2469838.0,14.0182,14.0507,14.002,14.0101,2469838.0
2015-12-10 10:50:00,17.25,17.26,17.2,17.21,1524911.0,14.0101,14.0182,13.9695,13.9776,1524911.0
2015-12-10 11:00:00,17.21,17.27,17.2,17.26,1280111.0,13.9776,14.0263,13.9695,14.0182,1280111.0
2015-12-10 11:10:00,17.26,17.32,17.24,17.3,1924516.0,14.0182,14.0669,14.002,14.0507,1924516.0
2015-12-10 11:20:00,17.3,17.35,17.29,17.3,1586080.0,14.0507,14.0913,14.0426,14.0507,1586080.0
2015-12-10 11:30:00,17.3,17.31,17.25,17.29,1124525.0,14.0507,14.0588,14.0101,14.0426,1124525.0
2015-12-10 11:40:00,17.29,17.29,17.22,17.27,1094414.0,14.0426,14.0426,13.9857,14.0263,1094414.0
2015-12-10 11:50:00,17.27,17.27,17.2,17.22,749144.0,14.0263,14.0263,13.9695,13.9857,749144.0
2015-12-10 12:00:00,17.23,17.29,17.22,17.26,897421.0,13.9938,14.0426,13.9857,14.0182,897421.0
2015-12-10 12:10:00,17.26,17.26,17.22,17.23,662334.0,14.0182,14.0182,13.9857,13.9938,662334.0
2015-12-10 12:20:00,17.25,17.3,17.23,17.29,483918.0,14.0101,14.0507,13.9938,14.0426,483918.0
2015-12-10 12:30:00,17.29,17.3,17.25,17.28,782259.0,14.0426,14.0507,14.0101,14.0344,782259.0
2015-12-10 12:40:00,17.28,17.31,17.26,17.3,1153700.0,14.0344,14.0588,14.0182,14.0507,1153700.0
2015-12-10 12:50:00,17.3,17.38,17.29,17.38,1666072.0,14.0507,14.1157,14.0426,14.1157,1666072.0
2015-12-10 13:00:00,17.38,17.38,17.34,17.36,2138632.0,14.1157,14.1157,14.0832,14.0994,2138632.0
2015-12-10 13:10:00,17.36,17.37,17.32,17.37,1086079.0,14.0994,14.1075,14.0669,14.1075,1086079.0
2015-12-10 13:20:00,17.36,17.39,17.36,17.38,1348015.0,14.0994,14.1238,14.0994,14.1157,1348015.0
2015-12-10 13:30:00,17.38,17.41,17.37,17.39,1125471.0,14.1157,14.14,14.1075,14.1238,1125471.0
2015-12-10 13:40:00,17.39,17.4,17.33,17.36,1557101.0,14.1238,14.1319,14.0751,14.0994,1557101.0
2015-12-10 13:50:00,17.35,17.36,17.31,17.32,1044698.0,14.0913,14.0994,14.0588,14.0669,1044698.0
2015-12-10 14:00:00,17.32,17.37,17.31,17.36,626708.0,14.0669,14.1075,14.0588,14.0994,626708.0
2015-12-10 14:10:00,17.36,17.36,17.32,17.34,672903.0,14.0994,14.0994,14.0669,14.0832,672903.0
2015-12-10 14:20:00,17.35,17.41,17.34,17.4,912446.0,14.0913,14.14,14.0832,14.1319,912446.0
2015-12-10 14:30:00,17.41,17.41,17.34,17.37,991551.0,14.14,14.14,14.0832,14.1075,991551.0
2015-12-10 14:40:00,17.37,17.41,17.36,17.36,1333974.0,14.1075,14.14,14.0994,14.0994,1333974.0
2015-12-10 14:50:00,17.36,17.37,17.33,17.33,1116718.0,14.0994,14.1075,14.0751,14.0751,1116718.0
2015-12-10 15:00:00,17.33,17.36,17.28,17.29,1535086.0,14.0751,14.0994,14.0344,14.0426,1535086.0
2015-12-10 15:10:00,17.29,17.29,17.25,17.26,1357662.0,14.0426,14.0426,14.0101,14.0182,1357662.0
2015-12-10 15:20:00,17.26,17.28,17.23,17.28,975374.0,14.0182,14.0344,13.9938,14.0344,975374.0
2015-12-10 15:30:00,17.28,17.28,17.23,17.25,1228667.0,14.0344,14.0344,13.9938,14.0101,1228667.0
2015-12-10 15:40:00,17.25,17.28,17.21,17.24,1473780.0,14.0101,14.0344,13.9776,14.002,1473780.0
2015-12-10 15:50:00,17.23,17.24,17.17,17.21,4399678.0,13.9938,14.002,13.9451,13.9776,4399678.0
2015-12-11 09:30:00,16.99,17.0,16.9,16.98,6929650.0,13.7989,13.807,13.7258,13.7908,6929650.0
2015-12-11 09:40:00,16.97,17.06,16.96,16.98,2589335.0,13.7827,13.8558,13.7745,13.7908,2589335.0
2015-12-11 09:50:00,16.98,16.99,16.91,16.92,3193762.0,13.7908,13.7989,13.7339,13.7421,3193762.0
2015-12-11 10:00:00,16.91,16.99,16.9,16.93,2945940.0,13.7339,13.7989,13.7258,13.7502,2945940.0
2015-12-11 10:10:00,16.93,16.98,16.92,16.94,1858621.0,13.7502,13.7908,13.7421,13.7583,1858621.0
2015-12-11 10:20:00,16.95,17.01,16.93,17.0,2037419.0,13.7664,13.8152,13.7502,13.807,2037419.0
2015-12-11 10:30:00,17.0,17.03,16.93,16.94,1860737.0,13.807,13.8314,13.7502,13.7583,1860737.0
2015-12-11 10:40:00,16.93,16.96,16.91,16.92,2442659.0,13.7502,13.7745,13.7339,13.7421,2442659.0
2015-12-11 10:50:00,16.92,16.93,16.88,16.89,2169746.0,13.7421,13.7502,13.7096,13.7177,2169746.0
2015-12-11 11:00:00,16.89,16.92,16.87,16.89,1489371.0,13.7177,13.7421,13.7015,13.7177,1489371.0
2015-12-11 11:10:00,16.9,16.93,16.86,16.92,2037668.0,13.7258,13.7502,13.6933,13.7421,2037668.0
2015-12-11 11:20:00,16.92,16.94,16.89,16.93,1527944.0,13.7421,13.7583,13.7177,13.7502,1527944.0
2015-12-11 11:30:00,16.93,16.95,16.9,16.91,2109499.0,13.7502,13.7664,13.7258,13.7339,2109499.0
2015-12-11 11:40:00,16.91,16.98,16.9,16.95,1527314.0,13.7339,13.7908,13.7258,13.7664,1527314.0
2015-12-11 11:50:00,16.94,16.95,16.87,16.89,1161762.0,13.7583,13.7664,13.7015,13.7177,1161762.0
2015-12-11 12:00:00,16.89,16.9,16.86,16.88,1170407.0,13.7177,13.7258,13.6933,13.7096,1170407.0
2015-12-11 12:10:00,16.87,16.89,16.83,16.85,1921093.0,13.7015,13.7177,13.669,13.6852,1921093.0
2015-12-11 12:20:00,16.85,16.86,16.81,16.82,1553977.0,13.6852,13.6933,13.6527,13.6608,1553977.0
2015-12-11 12:30:00,16.82,16.84,16.81,16.82,1592402.0,13.6608,13.6771,13.6527,13.6608,1592402.0
2015-12-11 12:40:00,16.82,16.83,16.8,16.81,1423638.0,13.6608,13.669,13.6446,13.6527,1423638.0
2015-12-11 12:50:00,16.81,16.82,16.78,16.79,2385044.0,13.6527,13.6608,13.6284,13.6365,2385044.0
2015-12-11 13:00:00,16.79,16.86,16.79,16.84,2863218.0,13.6365,13.6933,13.6365,13.6771,2863218.0
2015-12-11 13:10:00,16.84,16.85,16.81,16.84,1154389.0,13.6771,13.6852,13.6527,13.6771,1154389.0
2015-12-11 13:20:00,16.84,16.84,16.77,16.78,1756287.0,13.6771,13.6771,13.6202,13.6284,1756287.0
2015-12-11 13:30:00,16.78,16.8,16.75,16.79,1624732.0,13.6284,13.6446,13.604,13.6365,1624732.0
2015-12-11 13:40:00,16.79,16.81,16.77,16.79,1298338.0,13.6365,13.6527,13.6202,13.6365,1298338.0
2015-12-11 13:50:00,16.79,16.82,16.78,16.8,1085210.0,13.6365,13.6608,13.6284,13.6446,1085210.0
2015-12-11 14:00:00,16.79,16.82,16.77,16.79,985414.0,13.6365,13.6608,13.6202,13.6365,985414.0
2015-12-11 14:10:00,16.79,16.85,16.78,16.85,1033369.0,13.6365,13.6852,13.6284,13.6852,1033369.0
2015-12-11 14:20:00,16.85,16.85,16.78,16.8,1318150.0,13.6852,13.6852,13.6284,13.6446,1318150.0
2015-12-11 14:30:00,16.8,16.83,16.78,16.83,1068127.0,13.6446,13.669,13.6284,13.669,1068127.0
2015-12-11 14:40:00,16.83,16.83,16.79,16.8,813279.0,13.669,13.669,13.6365,13.6446,813279.0
2015-12-11 14:50:00,16.8,16.82,16.78,16.79,1142895.0,13.6446,13.6608,13.6284,13.6365,1142895.0
2015-12-11 15:00:00,16.79,16.81,16.76,16.76,1730103.0,13.6365,13.6527,13.6121,13.6121,1730103.0
2015-12-11 15:10:00,16.77,16.77,16.7,16.7,3679982.0,13.6202,13.6202,13.5634,13.5634,3679982.0
2015-12-11 15:20:00,16.7,16.73,16.64,16.71,4599192.0,13.5634,13.5877,13.5147,13.5715,4599192.0
2015-12-11 15:30:00,16.71,16.78,16.7,16.75,3788515.0,13.5715,13.6284,13.5634,13.604,3788515.0
2015-12-11 15:40:00,16.75,16.75,16.69,16.74,3532338.0,13.604,13.604,13.5553,13.5959,3532338.0
2015-12-11 15:50:00,16.74,16.76,16.71,16.73,4464135.0,13.5959,13.6121,13.5715,13.5877,4464135.0
2015-12-14 09:30:00,16.75,16.89,16.74,16.78,6982287.0,13.604,13.7177,13.5959,13.6284,6982287.0
2015-12-14 09:40:00,16.78,16.78,16.64,16.77,3852512.0,13.6284,13.6284,13.5147,13.6202,3852512.0
2015-12-14 09:50:00,16.77,16.79,16.63,16.66,2297356.0,13.6202,13.6365,13.5065,13.5309,2297356.0
2015-12-14 10:00:00,16.66,16.77,16.64,16.73,4472008.0,13.5309,13.6202,13.5147,13.5877,4472008.0
2015-12-14 10:10:00,16.74,16.79,16.58,16.66,5716283.0,13.5959,13.6365,13.4659,13.5309,5716283.0
2015-12-14 10:20:00,16.65,16.66,16.6,16.61,2926350.0,13.5228,13.5309,13.4822,13.4903,2926350.0
2015-12-14 10:30:00,16.61,16.68,16.6,16.66,2215023.0,13.4903,13.5471,13.4822,13.5309,2215023.0
2015-12-14 10:40:00,16.67,16.69,16.63,16.65,1723009.0,13.539,13.5553,13.5065,13.5228,1723009.0
2015-12-14 10:50:00,16.64,16.67,16.61,16.64,1392152.0,13.5147,13.539,13.4903,13.5147,1392152.0
2015-12-14 11:00:00,16.64,16.66,16.6,16.61,1497123.0,13.5147,13.5309,13.4822,13.4903,1497123.0
2015-12-14 11:10:00,16.61,16.62,16.51,16.53,2756210.0,13.4903,13.4984,13.4091,13.4253,2756210.0
2015-12-14 11:20:00,16.53,16.57,16.52,16.54,1440304.0,13.4253,13.4578,13.4172,13.4334,1440304.0
2015-12-14 11:30:00,16.54,16.55,16.49,16.52,2309812.0,13.4334,13.4416,13.3928,13.4172,2309812.0
2015-12-14 11:40:00,16.52,16.57,16.5,16.55,1677998.0,13.4172,13.4578,13.4009,13.4416,1677998.0
2015-12-14 11:50:00,16.55,16.64,16.53,16.64,2370237.0,13.4416,13.5147,13.4253,13.5147,2370237.0
2015-12-14 12:00:00,16.63,16.75,16.63,16.75,2495123.0,13.5065,13.604,13.5065,13.604,2495123.0
2015-12-14 12:10:00,16.75,16.77,16.7,16.76,1989001.0,13.604,13.6202,13.5634,13.6121,1989001.0
2015-12-14 12:20:00,16.75,16.79,16.72,16.79,1349229.0,13.604,13.6365,13.5796,13.6365,1349229.0
2015-12-14 12:30:00,16.79,16.82,16.73,16.73,1454297.0,13.6365,13.6608,13.5877,13.5877,1454297.0
2015-12-14 12:40:00,16.73,16.77,16.7,16.71,1408863.0,13.5877,13.6202,13.5634,13.5715,1408863.0
2015-12-14 12:50:00,16.71,16.82,16.7,16.8,1502995.0,13.5715,13.6608,13.5634,13.6446,1502995.0
2015-12-14 13:00:00,16.8,16.82,16.77,16.79,1687015.0,13.6446,13.6608,13.6202,13.6365,1687015.0
2015-12-14 13:10:00,16.8,16.81,16.73,16.74,1674902.0,13.6446,13.6527,13.5877,13.5959,1674902.0
2015-12-14 13:20:00,16.75,16.78,16.74,16.77,1120380.0,13.604,13.6284,13.5959,13.6202,1120380.0
2015-12-14 13:30:00,16.76,16.79,16.71,16.72,1021575.0,13.6121,13.6365,13.5715,13.5796,1021575.0
2015-12-14 13:40:00,16.72,16.77,16.69,16.76,1860387.0,13.5796,13.6202,13.5553,13.6121,1860387.0
2015-12-14 13:50:00,16.76,16.78,16.74,16.76,995358.0,13.6121,13.6284,13.5959,13.6121,995358.0
2015-12-14 14:00:00,16.76,16.78,16.73,16.77,1326185.0,13.6121,13.6284,13.5877,13.6202,1326185.0
2015-12-14 14:10:00,16.78,16.82,16.76,16.79,1253386.0,13.6284,13.6608,13.6121,13.6365,1253386.0
2015-12-14 14:20:00,16.79,16.8,16.74,16.75,710541.0,13.6365,13.6446,13.5959,13.604,710541.0
2015-12-14 14:30:00,16.75,16.75,16.68,16.71,1093040.0,13.604,13.604,13.5471,13.5715,1093040.0
2015-12-14 14:40:00,16.71,16.78,16.71,16.78,905106.0,13.5715,13.6284,13.5715,13.6284,905106.0
2015-12-14 14:50:00,16.77,16.8,16.74,16.77,1734685.0,13.6202,13.6446,13.5959,13.6202,1734685.0
2015-12-14 15:00:00,16.77,16.77,16.68,16.69,2197349.0,13.6202,13.6202,13.5471,13.5553,2197349.0
2015-12-14 15:10:00,16.69,16.72,16.68,16.7,1004175.0,13.5553,13.5796,13.5471,13.5634,1004175.0
2015-12-14 15:20:00,16.71,16.73,16.7,16.73,1058272.0,13.5715,13.5877,13.5634,13.5877,1058272.0
2015-12-14 15:30:00,16.72,16.75,16.7,16.73,1657806.0,13.5796,13.604,13.5634,13.5877,1657806.0
2015-12-14 15:40:00,16.73,16.78,16.69,16.77,2388531.0,13.5877,13.6284,13.5553,13.6202,2388531.0
2015-12-14 15:50:00,16.77,16.82,16.76,16.81,5027329.0,13.6202,13.6608,13.6121,13.6527,5027329.0
2015-12-15 09:30:00,17.02,17.11,16.99,17.09,7159424.0,13.8233,13.8964,13.7989,13.8801,7159424.0
2015-12-15 09:40:00,17.09,17.16,17.09,17.12,4020086.0,13.8801,13.937,13.8801,13.9045,4020086.0
2015-12-15 09:50:00,17.11,17.16,17.06,17.09,2603446.0,13.8964,13.937,13.8558,13.8801,2603446.0
2015-12-15 10:00:00,17.09,17.15,17.07,17.1,2280360.0,13.8801,13.9289,13.8639,13.8883,2280360.0
2015-12-15 10:10:00,17.1,17.14,17.09,17.1,2022073.0,13.8883,13.9207,13.8801,13.8883,2022073.0
2015-12-15 10:20:00,17.1,17.15,17.08,17.14,1811012.0,13.8883,13.9289,13.872,13.9207,1811012.0
2015-12-15 10:30:00,17.14,17.15,17.09,17.13,1364628.0,13.9207,13.9289,13.8801,13.9126,1364628.0
2015-12-15 10:40:00,17.13,17.28,17.12,17.28,3804712.0,13.9126,14.0344,13.9045,14.0344,3804712.0
2015-12-15 10:50:00,17.28,17.28,17.2,17.21,2323362.0,14.0344,14.0344,13.9695,13.9776,2323362.0
2015-12-15 11:00:00,17.21,17.27,17.19,17.27,3047915.0,13.9776,14.0263,13.9613,14.0263,3047915.0
2015-12-15 11:10:00,17.26,17.27,17.21,17.22,2026223.0,14.0182,14.0263,13.9776,13.9857,2026223.0
2015-12-15 11:20:00,17.22,17.27,17.2,17.22,2117632.0,13.9857,14.0263,13.9695,13.9857,2117632.0
2015-12-15 11:30:00,17.23,17.27,17.22,17.25,2240676.0,13.9938,14.0263,13.9857,14.0101,2240676.0
2015-12-15 11:40:00,17.25,17.26,17.21,17.22,2773486.0,14.0101,14.0182,13.9776,13.9857,2773486.0
2015-12-15 11:50:00,17.21,17.28,17.2,17.27,1985458.0,13.9776,14.0344,13.9695,14.0263,1985458.0
2015-12-15 12:00:00,17.27,17.29,17.26,17.27,1401854.0,14.0263,14.0426,14.0182,14.0263,1401854.0
2015-12-15 12:10:00,17.28,17.28,17.25,17.25,698697.0,14.0344,14.0344,14.0101,14.0101,698697.0
2015-12-15 12:20:00,17.25,17.29,17.24,17.27,1092704.0,14.0101,14.0426,14.002,14.0263,1092704.0
2015-12-15 12:30:00,17.28,17.36,17.27,17.34,2723411.0,14.0344,14.0994,14.0263,14.0832,2723411.0
2015-12-15 12:40:00,17.33,17.35,17.29,17.29,1223585.0,14.0751,14.0913,14.0426,14.0426,1223585.0
2015-12-15 12:50:00,17.29,17.37,17.28,17.36,1332444.0,14.0426,14.1075,14.0344,14.0994,1332444.0
2015-12-15 13:00:00,17.37,17.39,17.34,17.35,1666924.0,14.1075,14.1238,14.0832,14.0913,1666924.0
2015-12-15 13:10:00,17.35,17.38,17.33,17.34,1009259.0,14.0913,14.1157,14.0751,14.0832,1009259.0
2015-12-15 13:20:00,17.35,17.37,17.29,17.33,2271941.0,14.0913,14.1075,14.0426,14.0751,2271941.0
2015-12-15 13:30:00,17.33,17.36,17.3,17.36,932150.0,14.0751,14.0994,14.0507,14.0994,932150.0
2015-12-15 13:40:00,17.36,17.38,17.34,17.37,977363.0,14.0994,14.1157,14.0832,14.1075,977363.0
2015-12-15 13:50:00,17.37,17.43,17.36,17.42,2548244.0,14.1075,14.1563,14.0994,14.1481,2548244.0
2015-12-15 14:00:00,17.42,17.43,17.38,17.39,1373385.0,14.1481,14.1563,14.1157,14.1238,1373385.0
2015-12-15 14:10:00,17.39,17.45,17.39,17.44,1919482.0,14.1238,14.1725,14.1238,14.1644,1919482.0
2015-12-15 14:20:00,17.45,17.47,17.41,17.42,2252372.0,14.1725,14.1888,14.14,14.1481,2252372.0
2015-12-15 14:30:00,17.42,17.45,17.42,17.45,1268588.0,14.1481,14.1725,14.1481,14.1725,1268588.0
2015-12-15 14:40:00,17.45,17.49,17.44,17.49,1723171.0,14.1725,14.205,14.1644,14.205,1723171.0
2015-12-15 14:50:00,17.49,17.49,17.44,17.45,1709309.0,14.205,14.205,14.1644,14.1725,1709309.0
2015-12-15 15:00:00,17.46,17.46,17.43,17.45,1365302.0,14.1806,14.1806,14.1563,14.1725,1365302.0
2015-12-15 15:10:00,17.45,17.45,17.41,17.45,2104105.0,14.1725,14.1725,14.14,14.1725,2104105.0
2015-12-15 15:20:00,17.45,17.45,17.41,17.41,1652240.0,14.1725,14.1725,14.14,14.14,1652240.0
2015-12-15 15:30:00,17.42,17.42,17.38,17.41,2468609.0,14.1481,14.1481,14.1157,14.14,2468609.0
2015-12-15 15:40:00,17.41,17.46,17.4,17.46,3081164.0,14.14,14.1806,14.1319,14.1806,3081164.0
2015-12-15 15:50:00,17.46,17.46,17.43,17.43,7302588.0,14.1806,14.1806,14.1563,14.1563,7302588.0
2015-12-16 09:30:00,17.65,17.74,17.58,17.64,7903649.0,14.335,14.408,14.2781,14.3268,7903649.0
2015-12-16 09:40:00,17.64,17.66,17.56,17.59,4479619.0,14.3268,14.3431,14.2619,14.2862,4479619.0
2015-12-16 09:50:00,17.59,17.61,17.49,17.49,3330537.0,14.2862,14.3025,14.205,14.205,3330537.0
2015-12-16 10:00:00,17.49,17.55,17.47,17.48,2350314.0,14.205,14.2537,14.1888,14.1969,2350314.0
2015-12-16 10:10:00,17.47,17.55,17.47,17.55,2388336.0,14.1888,14.2537,14.1888,14.2537,2388336.0
2015-12-16 10:20:00,17.55,17.57,17.5,17.5,1959188.0,14.2537,14.27,14.2131,14.2131,1959188.0
2015-12-16 10:30:00,17.5,17.53,17.4,17.44,3338094.0,14.2131,14.2375,14.1319,14.1644,3338094.0
2015-12-16 10:40:00,17.44,17.49,17.39,17.48,2184501.0,14.1644,14.205,14.1238,14.1969,2184501.0
2015-12-16 10:50:00,17.48,17.48,17.41,17.43,1551209.0,14.1969,14.1969,14.14,14.1563,1551209.0
2015-12-16 11:00:00,17.42,17.44,17.38,17.39,1234811.0,14.1481,14.1644,14.1157,14.1238,1234811.0
2015-12-16 11:10:00,17.39,17.43,17.37,17.39,1367489.0,14.1238,14.1563,14.1075,14.1238,1367489.0
2015-12-16 11:20:00,17.39,17.42,17.37,17.4,1719540.0,14.1238,14.1481,14.1075,14.1319,1719540.0
2015-12-16 11:30:00,17.39,17.5,17.39,17.48,2102542.0,14.1238,14.2131,14.1238,14.1969,2102542.0
2015-12-16 11:40:00,17.47,17.49,17.45,17.49,1086252.0,14.1888,14.205,14.1725,14.205,1086252.0
2015-12-16 11:50:00,17.49,17.55,17.48,17.51,1391027.0,14.205,14.2537,14.1969,14.2212,1391027.0
2015-12-16 12:00:00,17.52,17.58,17.51,17.55,2215980.0,14.2294,14.2781,14.2212,14.2537,2215980.0
2015-12-16 12:10:00,17.55,17.56,17.45,17.45,1499400.0,14.2537,14.2619,14.1725,14.1725,1499400.0
2015-12-16 12:20:00,17.45,17.46,17.42,17.45,2142386.0,14.1725,14.1806,14.1481,14.1725,2142386.0
2015-12-16 12:30:00,17.45,17.53,17.44,17.48,1926080.0,14.1725,14.2375,14.1644,14.1969,1926080.0
2015-12-16 12:40:00,17.48,17.53,17.47,17.48,1948184.0,14.1969,14.2375,14.1888,14.1969,1948184.0
2015-12-16 12:50:00,17.48,17.5,17.42,17.45,1959082.0,14.1969,14.2131,14.1481,14.1725,1959082.0
2015-12-16 13:00:00,17.45,17.47,17.43,17.45,1900701.0,14.1725,14.1888,14.1563,14.1725,1900701.0
2015-12-16 13:10:00,17.45,17.48,17.43,17.46,1554406.0,14.1725,14.1969,14.1563,14.1806,1554406.0
2015-12-16 13:20:00,17.46,17.54,17.46,17.52,1460569.0,14.1806,14.2456,14.1806,14.2294,1460569.0
2015-12-16 13:30:00,17.53,17.53,17.43,17.47,2242688.0,14.2375,14.2375,14.1563,14.1888,2242688.0
2015-12-16 13:40:00,17.48,17.52,17.46,17.51,1127274.0,14.1969,14.2294,14.1806,14.2212,1127274.0
2015-12-16 13:50:00,17.52,17.53,17.48,17.5,3109828.0,14.2294,14.2375,14.1969,14.2131,3109828.0
2015-12-16 14:00:00,17.5,17.78,17.45,17.61,17383798.0,14.2131,14.4405,14.1725,14.3025,17383798.0
2015-12-16 14:10:00,17.61,17.63,17.45,17.49,10478478.0,14.3025,14.3187,14.1725,14.205,10478478.0
2015-12-16 14:20:00,17.49,17.54,17.32,17.33,6252963.0,14.205,14.2456,14.0669,14.0751,6252963.0
2015-12-16 14:30:00,17.33,17.52,17.23,17.5,7965584.0,14.0751,14.2294,13.9938,14.2131,7965584.0
2015-12-16 14:40:00,17.5,17.59,17.49,17.58,4166118.0,14.2131,14.2862,14.205,14.2781,4166118.0
2015-12-16 14:50:00,17.58,17.73,17.57,17.71,5824685.0,14.2781,14.3999,14.27,14.3837,5824685.0
2015-12-16 15:00:00,17.71,17.72,17.62,17.63,5833675.0,14.3837,14.3918,14.3106,14.3187,5833675.0
2015-12-16 15:10:00,17.63,17.69,17.63,17.66,4013930.0,14.3187,14.3674,14.3187,14.3431,4013930.0
2015-12-16 15:20:00,17.67,17.73,17.66,17.72,3547065.0,14.3512,14.3999,14.3431,14.3918,3547065.0
2015-12-16 15:30:00,17.72,17.75,17.71,17.74,5006357.0,14.3918,14.4162,14.3837,14.408,5006357.0
2015-12-16 15:40:00,17.74,17.75,17.7,17.74,5078553.0,14.408,14.4162,14.3756,14.408,5078553.0
2015-12-16 15:50:00,17.74,17.75,17.71,17.72,9449817.0,14.408,14.4162,14.3837,14.3918,9449817.0
2015-12-17 09:30:00,17.8,17.83,17.68,17.73,6231491.0,14.4568,14.4811,14.3593,14.3999,6231491.0
2015-12-17 09:40:00,17.73,17.75,17.65,17.67,4688296.0,14.3999,14.4162,14.335,14.3512,4688296.0
2015-12-17 09:50:00,17.68,17.68,17.62,17.66,2622463.0,14.3593,14.3593,14.3106,14.3431,2622463.0
2015-12-17 10:00:00,17.66,17.67,17.61,17.62,2315250.0,14.3431,14.3512,14.3025,14.3106,2315250.0
2015-12-17 10:10:00,17.62,17.65,17.54,17.55,4889493.0,14.3106,14.335,14.2456,14.2537,4889493.0
2015-12-17 10:20:00,17.55,17.57,17.52,17.55,3006387.0,14.2537,14.27,14.2294,14.2537,3006387.0
2015-12-17 10:30:00,17.55,17.62,17.55,17.61,1793920.0,14.2537,14.3106,14.2537,14.3025,1793920.0
2015-12-17 10:40:00,17.6,17.63,17.53,17.54,2208937.0,14.2943,14.3187,14.2375,14.2456,2208937.0
2015-12-17 10:50:00,17.54,17.54,17.45,17.51,3535420.0,14.2456,14.2456,14.1725,14.2212,3535420.0
2015-12-17 11:00:00,17.51,17.53,17.47,17.48,1868218.0,14.2212,14.2375,14.1888,14.1969,1868218.0
2015-12-17 11:10:00,17.48,17.49,17.38,17.4,2624026.0,14.1969,14.205,14.1157,14.1319,2624026.0
2015-12-17 11:20:00,17.4,17.46,17.37,17.46,1833194.0,14.1319,14.1806,14.1075,14.1806,1833194.0
2015-12-17 11:30:00,17.46,17.47,17.39,17.46,3174769.0,14.1806,14.1888,14.1238,14.1806,3174769.0
2015-12-17 11:40:00,17.46,17.5,17.41,17.43,2168081.0,14.1806,14.2131,14.14,14.1563,2168081.0
2015-12-17 11:50:00,17.44,17.44,17.37,17.38,1789583.0,14.1644,14.1644,14.1075,14.1157,1789583.0
2015-12-17 12:00:00,17.39,17.41,17.35,17.39,1806719.0,14.1238,14.14,14.0913,14.1238,1806719.0
2015-12-17 12:10:00,17.39,17.45,17.35,17.45,2033991.0,14.1238,14.1725,14.0913,14.1725,2033991.0
2015-12-17 12:20:00,17.45,17.45,17.38,17.38,1185940.0,14.1725,14.1725,14.1157,14.1157,1185940.0
2015-12-17 12:30:00,17.39,17.4,17.34,17.37,1776675.0,14.1238,14.1319,14.0832,14.1075,1776675.0
2015-12-17 12:40:00,17.37,17.38,17.32,17.34,1480917.0,14.1075,14.1157,14.0669,14.0832,1480917.0
2015-12-17 12:50:00,17.35,17.41,17.34,17.4,1254127.0,14.0913,14.14,14.0832,14.1319,1254127.0
2015-12-17 13:00:00,17.4,17.44,17.38,17.42,1314629.0,14.1319,14.1644,14.1157,14.1481,1314629.0
2015-12-17 13:10:00,17.41,17.43,17.37,17.38,978470.0,14.14,14.1563,14.1075,14.1157,978470.0
2015-12-17 13:20:00,17.38,17.43,17.36,17.41,1175051.0,14.1157,14.1563,14.0994,14.14,1175051.0
2015-12-17 13:30:00,17.4,17.44,17.39,17.43,1038418.0,14.1319,14.1644,14.1238,14.1563,1038418.0
2015-12-17 13:40:00,17.44,17.49,17.41,17.47,1277611.0,14.1644,14.205,14.14,14.1888,1277611.0
2015-12-17 13:50:00,17.47,17.49,17.45,17.48,984141.0,14.1888,14.205,14.1725,14.1969,984141.0
2015-12-17 14:00:00,17.49,17.52,17.46,17.46,1044377.0,14.205,14.2294,14.1806,14.1806,1044377.0
2015-12-17 14:10:00,17.46,17.5,17.43,17.5,1179045.0,14.1806,14.2131,14.1563,14.2131,1179045.0
2015-12-17 14:20:00,17.5,17.51,17.46,17.48,1277015.0,14.2131,14.2212,14.1806,14.1969,1277015.0
2015-12-17 14:30:00,17.49,17.5,17.45,17.45,874097.0,14.205,14.2131,14.1725,14.1725,874097.0
2015-12-17 14:40:00,17.46,17.46,17.4,17.42,1220948.0,14.1806,14.1806,14.1319,14.1481,1220948.0
2015-12-17 14:50:00,17.41,17.42,17.38,17.41,1798482.0,14.14,14.1481,14.1157,14.14,1798482.0
2015-12-17 15:00:00,17.41,17.45,17.4,17.45,1382966.0,14.14,14.1725,14.1319,14.1725,1382966.0
2015-12-17 15:10:00,17.45,17.46,17.39,17.39,1165341.0,14.1725,14.1806,14.1238,14.1238,1165341.0
2015-12-17 15:20:00,17.39,17.43,17.36,17.4,1642173.0,14.1238,14.1563,14.0994,14.1319,1642173.0
2015-12-17 15:30:00,17.4,17.45,17.38,17.39,2072410.0,14.1319,14.1725,14.1157,14.1238,2072410.0
2015-12-17 15:40:00,17.4,17.42,17.37,17.38,2256961.0,14.1319,14.1481,14.1075,14.1157,2256961.0
2015-12-17 15:50:00,17.37,17.38,17.3,17.31,6156883.0,14.1075,14.1157,14.0507,14.0588,6156883.0
2015-12-18 09:30:00,17.19,17.27,17.1,17.12,11866570.0,13.9613,14.0263,13.8883,13.9045,11866570.0
2015-12-18 09:40:00,17.12,17.19,17.08,17.16,3558921.0,13.9045,13.9613,13.872,13.937,3558921.0
2015-12-18 09:50:00,17.16,17.21,17.14,17.19,2816888.0,13.937,13.9776,13.9207,13.9613,2816888.0
2015-12-18 10:00:00,17.19,17.21,17.12,17.13,1691302.0,13.9613,13.9776,13.9045,13.9126,1691302.0
2015-12-18 10:10:00,17.13,17.14,17.08,17.08,2623705.0,13.9126,13.9207,13.872,13.872,2623705.0
2015-12-18 10:20:00,17.08,17.13,17.04,17.08,2562917.0,13.872,13.9126,13.8395,13.872,2562917.0
2015-12-18 10:30:00,17.08,17.09,17.02,17.04,2389713.0,13.872,13.8801,13.8233,13.8395,2389713.0
2015-12-18 10:40:00,17.04,17.1,17.02,17.07,2399979.0,13.8395,13.8883,13.8233,13.8639,2399979.0
2015-12-18 10:50:00,17.07,17.12,17.06,17.12,2137469.0,13.8639,13.9045,13.8558,13.9045,2137469.0
2015-12-18 11:00:00,17.12,17.15,17.09,17.12,2127497.0,13.9045,13.9289,13.8801,13.9045,2127497.0
2015-12-18 11:10:00,17.12,17.17,17.11,17.13,1487647.0,13.9045,13.9451,13.8964,13.9126,1487647.0
2015-12-18 11:20:00,17.13,17.15,17.09,17.11,1255245.0,13.9126,13.9289,13.8801,13.8964,1255245.0
2015-12-18 11:30:00,17.11,17.12,17.08,17.1,963729.0,13.8964,13.9045,13.872,13.8883,963729.0
2015-12-18 11:40:00,17.11,17.11,17.01,17.03,1501627.0,13.8964,13.8964,13.8152,13.8314,1501627.0
2015-12-18 11:50:00,17.02,17.04,17.01,17.02,2069804.0,13.8233,13.8395,13.8152,13.8233,2069804.0
2015-12-18 12:00:00,17.03,17.03,16.97,17.01,3761496.0,13.8314,13.8314,13.7827,13.8152,3761496.0
2015-12-18 12:10:00,17.01,17.02,16.93,16.94,2288231.0,13.8152,13.8233,13.7502,13.7583,2288231.0
2015-12-18 12:20:00,16.94,17.01,16.93,17.0,1665364.0,13.7583,13.8152,13.7502,13.807,1665364.0
2015-12-18 12:30:00,17.0,17.0,16.91,16.92,1987507.0,13.807,13.807,13.7339,13.7421,1987507.0
2015-12-18 12:40:00,16.92,16.98,16.92,16.96,1891052.0,13.7421,13.7908,13.7421,13.7745,1891052.0
2015-12-18 12:50:00,16.96,16.98,16.92,16.95,1022937.0,13.7745,13.7908,13.7421,13.7664,1022937.0
2015-12-18 13:00:00,16.96,16.98,16.92,16.96,1249068.0,13.7745,13.7908,13.7421,13.7745,1249068.0
2015-12-18 13:10:00,16.96,16.98,16.93,16.95,1158263.0,13.7745,13.7908,13.7502,13.7664,1158263.0
2015-12-18 13:20:00,16.95,16.96,16.92,16.94,1196507.0,13.7664,13.7745,13.7421,13.7583,1196507.0
2015-12-18 13:30:00,16.94,16.96,16.9,16.91,1440285.0,13.7583,13.7745,13.7258,13.7339,1440285.0
2015-12-18 13:40:00,16.91,16.95,16.9,16.91,1072547.0,13.7339,13.7664,13.7258,13.7339,1072547.0
2015-12-18 13:50:00,16.93,16.97,16.91,16.95,2147366.0,13.7502,13.7827,13.7339,13.7664,2147366.0
2015-12-18 14:00:00,16.95,17.01,16.94,17.01,1595942.0,13.7664,13.8152,13.7583,13.8152,1595942.0
2015-12-18 14:10:00,17.01,17.04,16.97,17.03,2749904.0,13.8152,13.8395,13.7827,13.8314,2749904.0
2015-12-18 14:20:00,17.03,17.12,17.02,17.1,2431437.0,13.8314,13.9045,13.8233,13.8883,2431437.0
2015-12-18 14:30:00,17.1,17.1,17.04,17.05,1030983.0,13.8883,13.8883,13.8395,13.8476,1030983.0
2015-12-18 14:40:00,17.05,17.06,16.96,16.98,2016532.0,13.8476,13.8558,13.7745,13.7908,2016532.0
2015-12-18 14:50:00,16.98,17.0,16.95,16.98,1286751.0,13.7908,13.807,13.7664,13.7908,1286751.0
2015-12-18 15:00:00,16.98,17.02,16.96,17.0,1223078.0,13.7908,13.8233,13.7745,13.807,1223078.0
2015-12-18 15:10:00,17.0,17.01,16.92,16.94,2052644.0,13.807,13.8152,13.7421,13.7583,2052644.0
2015-12-18 15:20:00,16.94,16.95,16.88,16.91,3131118.0,13.7583,13.7664,13.7096,13.7339,3131118.0
2015-12-18 15:30:00,16.91,16.96,16.91,16.92,3123277.0,13.7339,13.7745,13.7339,13.7421,3123277.0
2015-12-18 15:40:00,16.92,16.94,16.89,16.89,3592216.0,13.7421,13.7583,13.7177,13.7177,3592216.0
2015-12-18 15:50:00,16.89,16.9,16.77,16.78,12322689.0,13.7177,13.7258,13.6202,13.6284,12322689.0
2015-12-21 09:30:00,16.98,17.03,16.91,16.94,5501891.0,13.7908,13.8314,13.7339,13.7583,5501891.0
2015-12-21 09:40:00,16.94,16.97,16.87,16.95,3298638.0,13.7583,13.7827,13.7015,13.7664,3298638.0
2015-12-21 09:50:00,16.95,16.95,16.88,16.91,2695780.0,13.7664,13.7664,13.7096,13.7339,2695780.0
2015-12-21 10:00:00,16.9,16.97,16.89,16.96,2103555.0,13.7258,13.7827,13.7177,13.7745,2103555.0
2015-12-21 10:10:00,16.96,16.96,16.92,16.95,1340608.0,13.7745,13.7745,13.7421,13.7664,1340608.0
2015-12-21 10:20:00,16.95,16.98,16.92,16.94,1967620.0,13.7664,13.7908,13.7421,13.7583,1967620.0
2015-12-21 10:30:00,16.94,16.97,16.93,16.96,2166506.0,13.7583,13.7827,13.7502,13.7745,2166506.0
2015-12-21 10:40:00,16.96,16.96,16.93,16.93,1820585.0,13.7745,13.7745,13.7502,13.7502,1820585.0
2015-12-21 10:50:00,16.94,16.96,16.9,16.95,1620122.0,13.7583,13.7745,13.7258,13.7664,1620122.0
2015-12-21 11:00:00,16.95,16.96,16.92,16.94,1026021.0,13.7664,13.7745,13.7421,13.7583,1026021.0
2015-12-21 11:10:00,16.94,16.94,16.89,16.92,1460978.0,13.7583,13.7583,13.7177,13.7421,1460978.0
2015-12-21 11:20:00,16.91,16.94,16.86,16.91,1600290.0,13.7339,13.7583,13.6933,13.7339,1600290.0
2015-12-21 11:30:00,16.9,16.91,16.81,16.82,1743187.0,13.7258,13.7339,13.6527,13.6608,1743187.0
2015-12-21 11:40:00,16.82,16.85,16.78,16.78,1389285.0,13.6608,13.6852,13.6284,13.6284,1389285.0
2015-12-21 11:50:00,16.79,16.86,16.77,16.84,1565780.0,13.6365,13.6933,13.6202,13.6771,1565780.0
2015-12-21 12:00:00,16.84,16.86,16.81,16.83,992390.0,13.6771,13.6933,13.6527,13.669,992390.0
2015-12-21 12:10:00,16.82,16.85,16.8,16.81,812882.0,13.6608,13.6852,13.6446,13.6527,812882.0
2015-12-21 12:20:00,16.8,16.83,16.79,16.8,692184.0,13.6446,13.669,13.6365,13.6446,692184.0
2015-12-21 12:30:00,16.8,16.88,16.8,16.85,1135755.0,13.6446,13.7096,13.6446,13.6852,1135755.0
2015-12-21 12:40:00,16.84,16.88,16.84,16.87,939493.0,13.6771,13.7096,13.6771,13.7015,939493.0
2015-12-21 12:50:00,16.86,16.91,16.86,16.88,1159885.0,13.6933,13.7339,13.6933,13.7096,1159885.0
2015-12-21 13:00:00,16.88,16.94,16.87,16.91,1200785.0,13.7096,13.7583,13.7015,13.7339,1200785.0
2015-12-21 13:10:00,16.91,16.94,16.89,16.93,1167516.0,13.7339,13.7583,13.7177,13.7502,1167516.0
2015-12-21 13:20:00,16.93,16.95,16.92,16.93,1307131.0,13.7502,13.7664,13.7421,13.7502,1307131.0
2015-12-21 13:30:00,16.93,16.97,16.93,16.96,1000654.0,13.7502,13.7827,13.7502,13.7745,1000654.0
2015-12-21 13:40:00,16.96,16.96,16.92,16.93,620571.0,13.7745,13.7745,13.7421,13.7502,620571.0
2015-12-21 13:50:00,16.93,16.94,16.91,16.91,574805.0,13.7502,13.7583,13.7339,13.7339,574805.0
2015-12-21 14:00:00,16.91,16.94,16.91,16.92,998887.0,13.7339,13.7583,13.7339,13.7421,998887.0
2015-12-21 14:10:00,16.91,16.92,16.88,16.89,730225.0,13.7339,13.7421,13.7096,13.7177,730225.0
2015-12-21 14:20:00,16.89,16.89,16.86,16.88,865263.0,13.7177,13.7177,13.6933,13.7096,865263.0
2015-12-21 14:30:00,16.88,16.89,16.86,16.86,799171.0,13.7096,13.7177,13.6933,13.6933,799171.0
2015-12-21 14:40:00,16.87,16.89,16.85,16.88,733621.0,13.7015,13.7177,13.6852,13.7096,733621.0
2015-12-21 14:50:00,16.88,16.9,16.85,16.86,638885.0,13.7096,13.7258,13.6852,13.6933,638885.0
2015-12-21 15:00:00,16.86,16.89,16.83,16.83,913540.0,13.6933,13.7177,13.669,13.669,913540.0
2015-12-21 15:10:00,16.83,16.87,16.82,16.84,1173508.0,13.669,13.7015,13.6608,13.6771,1173508.0
2015-12-21 15:20:00,16.83,16.87,16.82,16.87,1214545.0,13.669,13.7015,13.6608,13.7015,1214545.0
2015-12-21 15:30:00,16.87,16.88,16.84,16.87,1934627.0,13.7015,13.7096,13.6771,13.7015,1934627.0
2015-12-21 15:40:00,16.87,16.9,16.85,16.89,2252001.0,13.7015,13.7258,13.6852,13.7177,2252001.0
2015-12-21 15:50:00,16.89,16.97,16.89,16.96,4290089.0,13.7177,13.7827,13.7177,13.7745,4290089.0
2015-12-22 09:30:00,17.05,17.11,16.96,16.97,4555685.0,13.8476,13.8964,13.7745,13.7827,4555685.0
2015-12-22 09:40:00,16.97,17.0,16.93,16.93,2424286.0,13.7827,13.807,13.7502,13.7502,2424286.0
2015-12-22 09:50:00,16.93,16.97,16.9,16.95,1253195.0,13.7502,13.7827,13.7258,13.7664,1253195.0
2015-12-22 10:00:00,16.94,16.97,16.91,16.94,1198476.0,13.7583,13.7827,13.7339,13.7583,1198476.0
2015-12-22 10:10:00,16.94,16.98,16.9,16.95,1564795.0,13.7583,13.7908,13.7258,13.7664,1564795.0
2015-12-22 10:20:00,16.94,17.0,16.94,16.98,1163249.0,13.7583,13.807,13.7583,13.7908,1163249.0
2015-12-22 10:30:00,16.98,16.98,16.93,16.95,1412594.0,13.7908,13.7908,13.7502,13.7664,1412594.0
2015-12-22 10:40:00,16.96,16.97,16.92,16.94,907138.0,13.7745,13.7827,13.7421,13.7583,907138.0
2015-12-22 10:50:00,16.93,16.94,16.9,16.9,1235587.0,13.7502,13.7583,13.7258,13.7258,1235587.0
2015-12-22 11:00:00,16.91,16.93,16.9,16.92,870110.0,13.7339,13.7502,13.7258,13.7421,870110.0
2015-12-22 11:10:00,16.92,16.94,16.89,16.89,962209.0,13.7421,13.7583,13.7177,13.7177,962209.0
2015-12-22 11:20:00,16.89,16.9,16.85,16.87,1204540.0,13.7177,13.7258,13.6852,13.7015,1204540.0
2015-12-22 11:30:00,16.88,16.95,16.87,16.95,1626666.0,13.7096,13.7664,13.7015,13.7664,1626666.0
2015-12-22 11:40:00,16.94,16.99,16.94,16.97,1287757.0,13.7583,13.7989,13.7583,13.7827,1287757.0
2015-12-22 11:50:00,16.98,16.98,16.93,16.95,855141.0,13.7908,13.7908,13.7502,13.7664,855141.0
2015-12-22 12:00:00,16.96,16.96,16.92,16.96,764667.0,13.7745,13.7745,13.7421,13.7745,764667.0
2015-12-22 12:10:00,16.95,16.99,16.93,16.98,906175.0,13.7664,13.7989,13.7502,13.7908,906175.0
2015-12-22 12:20:00,16.97,16.98,16.94,16.97,694648.0,13.7827,13.7908,13.7583,13.7827,694648.0
2015-12-22 12:30:00,16.98,17.02,16.97,17.0,1536542.0,13.7908,13.8233,13.7827,13.807,1536542.0
2015-12-22 12:40:00,17.0,17.02,16.99,17.01,1025648.0,13.807,13.8233,13.7989,13.8152,1025648.0
2015-12-22 12:50:00,17.0,17.04,17.0,17.03,977986.0,13.807,13.8395,13.807,13.8314,977986.0
2015-12-22 13:00:00,17.03,17.05,17.01,17.04,1281819.0,13.8314,13.8476,13.8152,13.8395,1281819.0
2015-12-22 13:10:00,17.04,17.05,17.02,17.04,853183.0,13.8395,13.8476,13.8233,13.8395,853183.0
2015-12-22 13:20:00,17.04,17.07,17.03,17.06,1161629.0,13.8395,13.8639,13.8314,13.8558,1161629.0
2015-12-22 13:30:00,17.06,17.07,17.02,17.04,966970.0,13.8558,13.8639,13.8233,13.8395,966970.0
2015-12-22 13:40:00,17.03,17.05,17.02,17.04,576984.0,13.8314,13.8476,13.8233,13.8395,576984.0
2015-12-22 13:50:00,17.04,17.08,17.04,17.07,1224241.0,13.8395,13.872,13.8395,13.8639,1224241.0
2015-12-22 14:00:00,17.07,17.08,17.05,17.05,675347.0,13.8639,13.872,13.8476,13.8476,675347.0
2015-12-22 14:10:00,17.05,17.07,17.05,17.05,733547.0,13.8476,13.8639,13.8476,13.8476,733547.0
2015-12-22 14:20:00,17.06,17.08,17.02,17.02,499132.0,13.8558,13.872,13.8233,13.8233,499132.0
2015-12-22 14:30:00,17.03,17.05,17.02,17.04,766212.0,13.8314,13.8476,13.8233,13.8395,766212.0
2015-12-22 14:40:00,17.04,17.05,17.02,17.04,808104.0,13.8395,13.8476,13.8233,13.8395,808104.0
2015-12-22 14:50:00,17.04,17.07,17.03,17.06,909731.0,13.8395,13.8639,13.8314,13.8558,909731.0
2015-12-22 15:00:00,17.07,17.09,17.06,17.08,1431298.0,13.8639,13.8801,13.8558,13.872,1431298.0
2015-12-22 15:10:00,17.09,17.09,17.06,17.07,1181976.0,13.8801,13.8801,13.8558,13.8639,1181976.0
2015-12-22 15:20:00,17.07,17.1,17.07,17.07,1120541.0,13.8639,13.8883,13.8639,13.8639,1120541.0
2015-12-22 15:30:00,17.07,17.09,17.06,17.07,1344645.0,13.8639,13.8801,13.8558,13.8639,1344645.0
2015-12-22 15:40:00,17.07,17.08,17.01,17.04,2153451.0,13.8639,13.872,13.8152,13.8395,2153451.0
2015-12-22 15:50:00,17.04,17.08,17.03,17.08,3656565.0,13.8395,13.872,13.8314,13.872,3656565.0
2015-12-23 09:30:00,17.16,17.2,17.09,17.12,3418342.0,13.937,13.9695,13.8801,13.9045,3418342.0
2015-12-23 09:40:00,17.11,17.14,17.1,17.14,1382375.0,13.8964,13.9207,13.8883,13.9207,1382375.0
2015-12-23 09:50:00,17.14,17.17,17.12,17.13,1629266.0,13.9207,13.9451,13.9045,13.9126,1629266.0
2015-12-23 10:00:00,17.13,17.16,17.1,17.11,1667127.0,13.9126,13.937,13.8883,13.8964,1667127.0
2015-12-23 10:10:00,17.12,17.15,17.11,17.14,1430722.0,13.9045,13.9289,13.8964,13.9207,1430722.0
2015-12-23 10:20:00,17.14,17.17,17.13,17.16,1244412.0,13.9207,13.9451,13.9126,13.937,1244412.0
2015-12-23 10:30:00,17.16,17.18,17.15,17.17,1480162.0,13.937,13.9532,13.9289,13.9451,1480162.0
2015-12-23 10:40:00,17.17,17.2,17.16,17.19,2040906.0,13.9451,13.9695,13.937,13.9613,2040906.0
2015-12-23 10:50:00,17.19,17.23,17.19,17.21,1953873.0,13.9613,13.9938,13.9613,13.9776,1953873.0
2015-12-23 11:00:00,17.22,17.22,17.18,17.19,1496498.0,13.9857,13.9857,13.9532,13.9613,1496498.0
2015-12-23 11:10:00,17.19,17.21,17.18,17.21,1067302.0,13.9613,13.9776,13.9532,13.9776,1067302.0
2015-12-23 11:20:00,17.21,17.21,17.18,17.2,878136.0,13.9776,13.9776,13.9532,13.9695,878136.0
2015-12-23 11:30:00,17.2,17.22,17.19,17.2,1159109.0,13.9695,13.9857,13.9613,13.9695,1159109.0
2015-12-23 11:40:00,17.2,17.22,17.19,17.21,952719.0,13.9695,13.9857,13.9613,13.9776,952719.0
2015-12-23 11:50:00,17.21,17.22,17.19,17.21,1274482.0,13.9776,13.9857,13.9613,13.9776,1274482.0
2015-12-23 12:00:00,17.2,17.22,17.19,17.21,1074067.0,13.9695,13.9857,13.9613,13.9776,1074067.0
2015-12-23 12:10:00,17.21,17.23,17.21,17.23,776823.0,13.9776,13.9938,13.9776,13.9938,776823.0
2015-12-23 12:20:00,17.23,17.25,17.22,17.25,996524.0,13.9938,14.0101,13.9857,14.0101,996524.0
2015-12-23 12:30:00,17.25,17.26,17.24,17.26,1409181.0,14.0101,14.0182,14.002,14.0182,1409181.0
2015-12-23 12:40:00,17.25,17.26,17.25,17.26,498087.0,14.0101,14.0182,14.0101,14.0182,498087.0
2015-12-23 12:50:00,17.25,17.27,17.24,17.27,1217221.0,14.0101,14.0263,14.002,14.0263,1217221.0
2015-12-23 13:00:00,17.27,17.28,17.24,17.28,1513366.0,14.0263,14.0344,14.002,14.0344,1513366.0
2015-12-23 13:10:00,17.28,17.28,17.26,17.27,623732.0,14.0344,14.0344,14.0182,14.0263,623732.0
2015-12-23 13:20:00,17.27,17.29,17.25,17.25,706507.0,14.0263,14.0426,14.0101,14.0101,706507.0
2015-12-23 13:30:00,17.25,17.27,17.21,17.22,1648659.0,14.0101,14.0263,13.9776,13.9857,1648659.0
2015-12-23 13:40:00,17.21,17.27,17.21,17.26,915674.0,13.9776,14.0263,13.9776,14.0182,915674.0
2015-12-23 13:50:00,17.26,17.28,17.24,17.26,901734.0,14.0182,14.0344,14.002,14.0182,901734.0
2015-12-23 14:00:00,17.26,17.27,17.23,17.25,890212.0,14.0182,14.0263,13.9938,14.0101,890212.0
2015-12-23 14:10:00,17.25,17.29,17.24,17.27,1336587.0,14.0101,14.0426,14.002,14.0263,1336587.0
2015-12-23 14:20:00,17.28,17.29,17.27,17.29,516462.0,14.0344,14.0426,14.0263,14.0426,516462.0
2015-12-23 14:30:00,17.29,17.3,17.28,17.3,1209528.0,14.0426,14.0507,14.0344,14.0507,1209528.0
2015-12-23 14:40:00,17.3,17.3,17.26,17.3,1370096.0,14.0507,14.0507,14.0182,14.0507,1370096.0
2015-12-23 14:50:00,17.3,17.3,17.28,17.29,676031.0,14.0507,14.0507,14.0344,14.0426,676031.0
2015-12-23 15:00:00,17.3,17.3,17.27,17.28,857931.0,14.0507,14.0507,14.0263,14.0344,857931.0
2015-12-23 15:10:00,17.27,17.3,17.27,17.3,714111.0,14.0263,14.0507,14.0263,14.0507,714111.0
2015-12-23 15:20:00,17.3,17.33,17.29,17.32,1543387.0,14.0507,14.0751,14.0426,14.0669,1543387.0
2015-12-23 15:30:00,17.32,17.32,17.27,17.29,1242647.0,14.0669,14.0669,14.0263,14.0426,1242647.0
2015-12-23 15:40:00,17.29,17.32,17.29,17.32,1790321.0,14.0426,14.0669,14.0426,14.0669,1790321.0
2015-12-23 15:50:00,17.32,17.34,17.3,17.34,3477790.0,14.0669,14.0832,14.0507,14.0832,3477790.0
2015-12-24 09:30:00,17.32,17.38,17.3,17.32,2492272.0,14.0669,14.1157,14.0507,14.0669,2492272.0
2015-12-24 09:40:00,17.32,17.32,17.26,17.3,1584570.0,14.0669,14.0669,14.0182,14.0507,1584570.0
2015-12-24 09:50:00,17.3,17.3,17.28,17.28,468321.0,14.0507,14.0507,14.0344,14.0344,468321.0
2015-12-24 10:00:00,17.28,17.29,17.22,17.23,1447399.0,14.0344,14.0426,13.9857,13.9938,1447399.0
2015-12-24 10:10:00,17.23,17.29,17.22,17.29,1311162.0,13.9938,14.0426,13.9857,14.0426,1311162.0
2015-12-24 10:20:00,17.28,17.32,17.25,17.3,1109392.0,14.0344,14.0669,14.0101,14.0507,1109392.0
2015-12-24 10:30:00,17.3,17.32,17.28,17.29,1148499.0,14.0507,14.0669,14.0344,14.0426,1148499.0
2015-12-24 10:40:00,17.3,17.33,17.29,17.33,672657.0,14.0507,14.0751,14.0426,14.0751,672657.0
2015-12-24 10:50:00,17.33,17.35,17.32,17.35,888981.0,14.0751,14.0913,14.0669,14.0913,888981.0
2015-12-24 11:00:00,17.34,17.35,17.32,17.33,612528.0,14.0832,14.0913,14.0669,14.0751,612528.0
2015-12-24 11:10:00,17.34,17.35,17.32,17.32,547189.0,14.0832,14.0913,14.0669,14.0669,547189.0
2015-12-24 11:20:00,17.32,17.34,17.31,17.34,541913.0,14.0669,14.0832,14.0588,14.0832,541913.0
2015-12-24 11:30:00,17.34,17.34,17.31,17.32,526914.0,14.0832,14.0832,14.0588,14.0669,526914.0
2015-12-24 11:40:00,17.33,17.35,17.32,17.35,689227.0,14.0751,14.0913,14.0669,14.0913,689227.0
2015-12-24 11:50:00,17.34,17.35,17.32,17.34,694264.0,14.0832,14.0913,14.0669,14.0832,694264.0
2015-12-24 12:00:00,17.34,17.35,17.33,17.35,356136.0,14.0832,14.0913,14.0751,14.0913,356136.0
2015-12-24 12:10:00,17.35,17.35,17.32,17.34,695869.0,14.0913,14.0913,14.0669,14.0832,695869.0
2015-12-24 12:20:00,17.34,17.34,17.31,17.34,931736.0,14.0832,14.0832,14.0588,14.0832,931736.0
2015-12-24 12:30:00,17.34,17.35,17.32,17.33,963521.0,14.0832,14.0913,14.0669,14.0751,963521.0
2015-12-24 12:40:00,17.34,17.34,17.3,17.31,693339.0,14.0832,14.0832,14.0507,14.0588,693339.0
2015-12-24 12:50:00,17.3,17.31,17.27,17.27,2230323.0,14.0507,14.0588,14.0263,14.0263,2230323.0
2015-12-28 09:30:00,17.22,17.23,17.09,17.12,3361865.0,13.9857,13.9938,13.8801,13.9045,3361865.0
2015-12-28 09:40:00,17.11,17.13,17.1,17.12,2034361.0,13.8964,13.9126,13.8883,13.9045,2034361.0
2015-12-28 09:50:00,17.11,17.12,17.09,17.09,948349.0,13.8964,13.9045,13.8801,13.8801,948349.0
2015-12-28 10:00:00,17.09,17.1,17.03,17.04,2322077.0,13.8801,13.8883,13.8314,13.8395,2322077.0
2015-12-28 10:10:00,17.04,17.07,17.02,17.06,1406813.0,13.8395,13.8639,13.8233,13.8558,1406813.0
2015-12-28 10:20:00,17.06,17.07,17.04,17.07,728992.0,13.8558,13.8639,13.8395,13.8639,728992.0
2015-12-28 10:30:00,17.07,17.08,17.04,17.05,843848.0,13.8639,13.872,13.8395,13.8476,843848.0
2015-12-28 10:40:00,17.06,17.06,17.01,17.02,908633.0,13.8558,13.8558,13.8152,13.8233,908633.0
2015-12-28 10:50:00,17.02,17.03,16.98,17.0,1390842.0,13.8233,13.8314,13.7908,13.807,1390842.0
2015-12-28 11:00:00,17.0,17.02,16.98,17.01,1720373.0,13.807,13.8233,13.7908,13.8152,1720373.0
2015-12-28 11:10:00,17.01,17.07,17.0,17.04,1570611.0,13.8152,13.8639,13.807,13.8395,1570611.0
2015-12-28 11:20:00,17.04,17.05,17.0,17.02,1048707.0,13.8395,13.8476,13.807,13.8233,1048707.0
2015-12-28 11:30:00,17.01,17.05,17.0,17.04,719301.0,13.8152,13.8476,13.807,13.8395,719301.0
2015-12-28 11:40:00,17.03,17.06,17.03,17.05,437584.0,13.8314,13.8558,13.8314,13.8476,437584.0
2015-12-28 11:50:00,17.05,17.07,17.03,17.03,795052.0,13.8476,13.8639,13.8314,13.8314,795052.0
2015-12-28 12:00:00,17.03,17.07,17.03,17.06,595366.0,13.8314,13.8639,13.8314,13.8558,595366.0
2015-12-28 12:10:00,17.05,17.07,17.04,17.06,666744.0,13.8476,13.8639,13.8395,13.8558,666744.0
2015-12-28 12:20:00,17.05,17.06,17.03,17.06,562870.0,13.8476,13.8558,13.8314,13.8558,562870.0
2015-12-28 12:30:00,17.06,17.07,17.04,17.06,357502.0,13.8558,13.8639,13.8395,13.8558,357502.0
2015-12-28 12:40:00,17.06,17.08,17.04,17.07,517854.0,13.8558,13.872,13.8395,13.8639,517854.0
2015-12-28 12:50:00,17.07,17.08,17.05,17.07,400548.0,13.8639,13.872,13.8476,13.8639,400548.0
2015-12-28 13:00:00,17.07,17.1,17.06,17.09,594215.0,13.8639,13.8883,13.8558,13.8801,594215.0
2015-12-28 13:10:00,17.09,17.13,17.08,17.13,1044642.0,13.8801,13.9126,13.872,13.9126,1044642.0
2015-12-28 13:20:00,17.13,17.13,17.1,17.13,514459.0,13.9126,13.9126,13.8883,13.9126,514459.0
2015-12-28 13:30:00,17.13,17.16,17.11,17.12,1233426.0,13.9126,13.937,13.8964,13.9045,1233426.0
2015-12-28 13:40:00,17.12,17.14,17.1,17.1,608605.0,13.9045,13.9207,13.8883,13.8883,608605.0
2015-12-28 13:50:00,17.1,17.12,17.08,17.09,680484.0,13.8883,13.9045,13.872,13.8801,680484.0
2015-12-28 14:00:00,17.09,17.12,17.08,17.11,448439.0,13.8801,13.9045,13.872,13.8964,448439.0
2015-12-28 14:10:00,17.12,17.12,17.09,17.12,403569.0,13.9045,13.9045,13.8801,13.9045,403569.0
2015-12-28 14:20:00,17.12,17.14,17.1,17.13,657899.0,13.9045,13.9207,13.8883,13.9126,657899.0
2015-12-28 14:30:00,17.13,17.14,17.11,17.12,429337.0,13.9126,13.9207,13.8964,13.9045,429337.0
2015-12-28 14:40:00,17.12,17.13,17.1,17.13,625765.0,13.9045,13.9126,13.8883,13.9126,625765.0
2015-12-28 14:50:00,17.12,17.14,17.11,17.13,588161.0,13.9045,13.9207,13.8964,13.9126,588161.0
2015-12-28 15:00:00,17.13,17.14,17.11,17.13,630502.0,13.9126,13.9207,13.8964,13.9126,630502.0
2015-12-28 15:10:00,17.13,17.14,17.09,17.09,599983.0,13.9126,13.9207,13.8801,13.8801,599983.0
2015-12-28 15:20:00,17.09,17.13,17.09,17.12,689782.0,13.8801,13.9126,13.8801,13.9045,689782.0
2015-12-28 15:30:00,17.12,17.14,17.11,17.13,817758.0,13.9045,13.9207,13.8964,13.9126,817758.0
2015-12-28 15:40:00,17.12,17.14,17.11,17.13,950593.0,13.9045,13.9207,13.8964,13.9126,950593.0
2015-12-28 15:50:00,17.13,17.14,17.12,17.12,2014720.0,13.9126,13.9207,13.9045,13.9045,2014720.0
2015-12-29 09:30:00,17.25,17.3,17.23,17.24,3881300.0,14.0101,14.0507,13.9938,14.002,3881300.0
2015-12-29 09:40:00,17.24,17.32,17.2,17.29,2552777.0,14.002,14.0669,13.9695,14.0426,2552777.0
2015-12-29 09:50:00,17.29,17.3,17.26,17.29,1248186.0,14.0426,14.0507,14.0182,14.0426,1248186.0
2015-12-29 10:00:00,17.28,17.31,17.28,17.3,1394489.0,14.0344,14.0588,14.0344,14.0507,1394489.0
2015-12-29 10:10:00,17.3,17.32,17.26,17.28,1070086.0,14.0507,14.0669,14.0182,14.0344,1070086.0
2015-12-29 10:20:00,17.28,17.3,17.27,17.29,859484.0,14.0344,14.0507,14.0263,14.0426,859484.0
2015-12-29 10:30:00,17.29,17.3,17.25,17.26,1031812.0,14.0426,14.0507,14.0101,14.0182,1031812.0
2015-12-29 10:40:00,17.26,17.28,17.25,17.27,745740.0,14.0182,14.0344,14.0101,14.0263,745740.0
2015-12-29 10:50:00,17.27,17.28,17.2,17.2,1428905.0,14.0263,14.0344,13.9695,13.9695,1428905.0
2015-12-29 11:00:00,17.21,17.25,17.2,17.22,887923.0,13.9776,14.0101,13.9695,13.9857,887923.0
2015-12-29 11:10:00,17.23,17.25,17.22,17.24,448250.0,13.9938,14.0101,13.9857,14.002,448250.0
2015-12-29 11:20:00,17.23,17.25,17.2,17.22,879097.0,13.9938,14.0101,13.9695,13.9857,879097.0
2015-12-29 11:30:00,17.22,17.23,17.19,17.19,848233.0,13.9857,13.9938,13.9613,13.9613,848233.0
2015-12-29 11:40:00,17.2,17.2,17.16,17.16,834350.0,13.9695,13.9695,13.937,13.937,834350.0
2015-12-29 11:50:00,17.17,17.21,17.16,17.21,851158.0,13.9451,13.9776,13.937,13.9776,851158.0
2015-12-29 12:00:00,17.2,17.21,17.18,17.2,437174.0,13.9695,13.9776,13.9532,13.9695,437174.0
2015-12-29 12:10:00,17.19,17.22,17.18,17.22,435505.0,13.9613,13.9857,13.9532,13.9857,435505.0
2015-12-29 12:20:00,17.21,17.23,17.21,17.21,442875.0,13.9776,13.9938,13.9776,13.9776,442875.0
2015-12-29 12:30:00,17.21,17.22,17.2,17.21,396448.0,13.9776,13.9857,13.9695,13.9776,396448.0
2015-12-29 12:40:00,17.21,17.23,17.2,17.22,656021.0,13.9776,13.9938,13.9695,13.9857,656021.0
2015-12-29 12:50:00,17.22,17.25,17.22,17.25,418564.0,13.9857,14.0101,13.9857,14.0101,418564.0
2015-12-29 13:00:00,17.25,17.27,17.23,17.26,892179.0,14.0101,14.0263,13.9938,14.0182,892179.0
2015-12-29 13:10:00,17.26,17.29,17.25,17.29,1041641.0,14.0182,14.0426,14.0101,14.0426,1041641.0
2015-12-29 13:20:00,17.29,17.3,17.27,17.29,784685.0,14.0426,14.0507,14.0263,14.0426,784685.0
2015-12-29 13:30:00,17.29,17.3,17.27,17.29,727350.0,14.0426,14.0507,14.0263,14.0426,727350.0
2015-12-29 13:40:00,17.29,17.32,17.28,17.31,1422349.0,14.0426,14.0669,14.0344,14.0588,1422349.0
2015-12-29 13:50:00,17.31,17.32,17.3,17.32,1197317.0,14.0588,14.0669,14.0507,14.0669,1197317.0
2015-12-29 14:00:00,17.31,17.33,17.3,17.3,1238164.0,14.0588,14.0751,14.0507,14.0507,1238164.0
2015-12-29 14:10:00,17.3,17.33,17.3,17.32,1022405.0,14.0507,14.0751,14.0507,14.0669,1022405.0
2015-12-29 14:20:00,17.32,17.35,17.32,17.34,1031522.0,14.0669,14.0913,14.0669,14.0832,1031522.0
2015-12-29 14:30:00,17.34,17.34,17.3,17.31,518611.0,14.0832,14.0832,14.0507,14.0588,518611.0
2015-12-29 14:40:00,17.31,17.32,17.3,17.31,441751.0,14.0588,14.0669,14.0507,14.0588,441751.0
2015-12-29 14:50:00,17.32,17.33,17.31,17.32,792018.0,14.0669,14.0751,14.0588,14.0669,792018.0
2015-12-29 15:00:00,17.33,17.33,17.3,17.32,874566.0,14.0751,14.0751,14.0507,14.0669,874566.0
2015-12-29 15:10:00,17.32,17.32,17.3,17.31,681799.0,14.0669,14.0669,14.0507,14.0588,681799.0
2015-12-29 15:20:00,17.3,17.32,17.3,17.32,933263.0,14.0507,14.0669,14.0507,14.0669,933263.0
2015-12-29 15:30:00,17.32,17.32,17.28,17.29,747779.0,14.0669,14.0669,14.0344,14.0426,747779.0
2015-12-29 15:40:00,17.28,17.3,17.25,17.28,2357430.0,14.0344,14.0507,14.0101,14.0344,2357430.0
2015-12-29 15:50:00,17.28,17.29,17.26,17.26,3729224.0,14.0344,14.0426,14.0182,14.0182,3729224.0
2015-12-30 09:30:00,17.2,17.24,17.06,17.11,3135307.0,13.9695,14.002,13.8558,13.8964,3135307.0
2015-12-30 09:40:00,17.11,17.14,17.1,17.12,1285387.0,13.8964,13.9207,13.8883,13.9045,1285387.0
2015-12-30 09:50:00,17.12,17.15,17.11,17.14,748008.0,13.9045,13.9289,13.8964,13.9207,748008.0
2015-12-30 10:00:00,17.15,17.15,17.12,17.12,1016065.0,13.9289,13.9289,13.9045,13.9045,1016065.0
2015-12-30 10:10:00,17.12,17.14,17.11,17.12,996950.0,13.9045,13.9207,13.8964,13.9045,996950.0
2015-12-30 10:20:00,17.11,17.12,17.08,17.08,1046214.0,13.8964,13.9045,13.872,13.872,1046214.0
2015-12-30 10:30:00,17.08,17.1,17.07,17.07,1152680.0,13.872,13.8883,13.8639,13.8639,1152680.0
2015-12-30 10:40:00,17.07,17.13,17.07,17.12,957423.0,13.8639,13.9126,13.8639,13.9045,957423.0
2015-12-30 10:50:00,17.11,17.14,17.1,17.12,999230.0,13.8964,13.9207,13.8883,13.9045,999230.0
2015-12-30 11:00:00,17.11,17.15,17.11,17.15,1440402.0,13.8964,13.9289,13.8964,13.9289,1440402.0
2015-12-30 11:10:00,17.15,17.15,17.13,17.13,804050.0,13.9289,13.9289,13.9126,13.9126,804050.0
2015-12-30 11:20:00,17.13,17.15,17.12,17.14,680133.0,13.9126,13.9289,13.9045,13.9207,680133.0
2015-12-30 11:30:00,17.15,17.15,17.11,17.11,493043.0,13.9289,13.9289,13.8964,13.8964,493043.0
2015-12-30 11:40:00,17.11,17.13,17.1,17.1,741392.0,13.8964,13.9126,13.8883,13.8883,741392.0
2015-12-30 11:50:00,17.1,17.11,17.09,17.09,417647.0,13.8883,13.8964,13.8801,13.8801,417647.0
2015-12-30 12:00:00,17.09,17.14,17.09,17.13,578468.0,13.8801,13.9207,13.8801,13.9126,578468.0
2015-12-30 12:10:00,17.14,17.14,17.11,17.13,462320.0,13.9207,13.9207,13.8964,13.9126,462320.0
2015-12-30 12:20:00,17.13,17.13,17.1,17.12,709952.0,13.9126,13.9126,13.8883,13.9045,709952.0
2015-12-30 12:30:00,17.11,17.12,17.1,17.1,174335.0,13.8964,13.9045,13.8883,13.8883,174335.0
2015-12-30 12:40:00,17.1,17.13,17.09,17.12,353928.0,13.8883,13.9126,13.8801,13.9045,353928.0
2015-12-30 12:50:00,17.12,17.13,17.11,17.12,344337.0,13.9045,13.9126,13.8964,13.9045,344337.0
2015-12-30 13:00:00,17.13,17.15,17.1,17.11,825714.0,13.9126,13.9289,13.8883,13.8964,825714.0
2015-12-30 13:10:00,17.12,17.13,17.11,17.11,351243.0,13.9045,13.9126,13.8964,13.8964,351243.0
2015-12-30 13:20:00,17.12,17.12,17.1,17.12,534416.0,13.9045,13.9045,13.8883,13.9045,534416.0
2015-12-30 13:30:00,17.11,17.14,17.11,17.12,351639.0,13.8964,13.9207,13.8964,13.9045,351639.0
2015-12-30 13:40:00,17.12,17.15,17.12,17.14,465244.0,13.9045,13.9289,13.9045,13.9207,465244.0
2015-12-30 13:50:00,17.14,17.15,17.12,17.14,420068.0,13.9207,13.9289,13.9045,13.9207,420068.0
2015-12-30 14:00:00,17.13,17.15,17.12,17.12,394766.0,13.9126,13.9289,13.9045,13.9045,394766.0
2015-12-30 14:10:00,17.12,17.14,17.12,17.13,339477.0,13.9045,13.9207,13.9045,13.9126,339477.0
2015-12-30 14:20:00,17.13,17.14,17.1,17.11,698034.0,13.9126,13.9207,13.8883,13.8964,698034.0
2015-12-30 14:30:00,17.11,17.12,17.1,17.1,370945.0,13.8964,13.9045,13.8883,13.8883,370945.0
2015-12-30 14:40:00,17.1,17.11,17.09,17.11,598345.0,13.8883,13.8964,13.8801,13.8964,598345.0
2015-12-30 14:50:00,17.1,17.11,17.09,17.09,310035.0,13.8883,13.8964,13.8801,13.8801,310035.0
2015-12-30 15:00:00,17.1,17.11,17.09,17.1,366175.0,13.8883,13.8964,13.8801,13.8883,366175.0
2015-12-30 15:10:00,17.1,17.11,17.09,17.1,357695.0,13.8883,13.8964,13.8801,13.8883,357695.0
2015-12-30 15:20:00,17.11,17.11,17.09,17.09,452083.0,13.8964,13.8964,13.8801,13.8801,452083.0
2015-12-30 15:30:00,17.09,17.09,17.04,17.07,2554748.0,13.8801,13.8801,13.8395,13.8639,2554748.0
2015-12-30 15:40:00,17.06,17.09,17.05,17.09,1562734.0,13.8558,13.8801,13.8476,13.8801,1562734.0
2015-12-30 15:50:00,17.08,17.09,17.05,17.05,2825044.0,13.872,13.8801,13.8476,13.8476,2825044.0
2015-12-31 09:30:00,17.01,17.05,16.96,17.0,2583704.0,13.8152,13.8476,13.7745,13.807,2583704.0
2015-12-31 09:40:00,17.0,17.02,16.95,16.97,2133366.0,13.807,13.8233,13.7664,13.7827,2133366.0
2015-12-31 09:50:00,16.97,17.0,16.95,16.99,939813.0,13.7827,13.807,13.7664,13.7989,939813.0
2015-12-31 10:00:00,16.99,17.01,16.95,16.97,952692.0,13.7989,13.8152,13.7664,13.7827,952692.0
2015-12-31 10:10:00,16.96,16.98,16.95,16.96,934443.0,13.7745,13.7908,13.7664,13.7745,934443.0
2015-12-31 10:20:00,16.95,16.96,16.91,16.93,1291725.0,13.7664,13.7745,13.7339,13.7502,1291725.0
2015-12-31 10:30:00,16.92,16.93,16.89,16.91,1284017.0,13.7421,13.7502,13.7177,13.7339,1284017.0
2015-12-31 10:40:00,16.9,16.93,16.89,16.93,573035.0,13.7258,13.7502,13.7177,13.7502,573035.0
2015-12-31 10:50:00,16.93,16.96,16.91,16.95,888365.0,13.7502,13.7745,13.7339,13.7664,888365.0
2015-12-31 11:00:00,16.95,17.0,16.94,17.0,1004847.0,13.7664,13.807,13.7583,13.807,1004847.0
2015-12-31 11:10:00,17.0,17.02,16.99,17.0,1070737.0,13.807,13.8233,13.7989,13.807,1070737.0
2015-12-31 11:20:00,17.0,17.0,16.97,16.97,841613.0,13.807,13.807,13.7827,13.7827,841613.0
2015-12-31 11:30:00,16.97,17.0,16.95,17.0,473453.0,13.7827,13.807,13.7664,13.807,473453.0
2015-12-31 11:40:00,16.99,17.03,16.99,17.02,1204874.0,13.7989,13.8314,13.7989,13.8233,1204874.0
2015-12-31 11:50:00,17.02,17.03,17.0,17.03,522142.0,13.8233,13.8314,13.807,13.8314,522142.0
2015-12-31 12:00:00,17.03,17.04,17.0,17.04,789356.0,13.8314,13.8395,13.807,13.8395,789356.0
2015-12-31 12:10:00,17.03,17.05,17.01,17.05,643992.0,13.8314,13.8476,13.8152,13.8476,643992.0
2015-12-31 12:20:00,17.05,17.07,17.03,17.06,806800.0,13.8476,13.8639,13.8314,13.8558,806800.0
2015-12-31 12:30:00,17.06,17.07,17.04,17.05,539145.0,13.8558,13.8639,13.8395,13.8476,539145.0
2015-12-31 12:40:00,17.05,17.06,17.03,17.04,521302.0,13.8476,13.8558,13.8314,13.8395,521302.0
2015-12-31 12:50:00,17.04,17.05,17.01,17.01,505206.0,13.8395,13.8476,13.8152,13.8152,505206.0
2015-12-31 13:00:00,17.02,17.03,16.96,16.96,790224.0,13.8233,13.8314,13.7745,13.7745,790224.0
2015-12-31 13:10:00,16.96,17.01,16.96,16.99,506464.0,13.7745,13.8152,13.7745,13.7989,506464.0
2015-12-31 13:20:00,16.98,17.01,16.98,16.98,780670.0,13.7908,13.8152,13.7908,13.7908,780670.0
2015-12-31 13:30:00,16.98,17.0,16.97,16.99,643550.0,13.7908,13.807,13.7827,13.7989,643550.0
2015-12-31 13:40:00,16.98,17.02,16.98,16.99,776957.0,13.7908,13.8233,13.7908,13.7989,776957.0
2015-12-31 13:50:00,16.99,17.0,16.96,16.98,853913.0,13.7989,13.807,13.7745,13.7908,853913.0
2015-12-31 14:00:00,16.98,16.98,16.95,16.96,349396.0,13.7908,13.7908,13.7664,13.7745,349396.0
2015-12-31 14:10:00,16.96,16.97,16.95,16.96,463220.0,13.7745,13.7827,13.7664,13.7745,463220.0
2015-12-31 14:20:00,16.97,16.97,16.9,16.91,1394778.0,13.7827,13.7827,13.7258,13.7339,1394778.0
2015-12-31 14:30:00,16.91,16.92,16.88,16.89,1153913.0,13.7339,13.7421,13.7096,13.7177,1153913.0
2015-12-31 14:40:00,16.89,16.92,16.88,16.91,635316.0,13.7177,13.7421,13.7096,13.7339,635316.0
2015-12-31 14:50:00,16.91,16.93,16.91,16.92,737360.0,13.7339,13.7502,13.7339,13.7421,737360.0
2015-12-31 15:00:00,16.91,16.93,16.9,16.91,596905.0,13.7339,13.7502,13.7258,13.7339,596905.0
2015-12-31 15:10:00,16.9,16.95,16.9,16.95,885044.0,13.7258,13.7664,13.7258,13.7664,885044.0
2015-12-31 15:20:00,16.95,16.95,16.92,16.93,738905.0,13.7664,13.7664,13.7421,13.7502,738905.0
2015-12-31 15:30:00,16.93,16.97,16.92,16.95,1490990.0,13.7502,13.7827,13.7421,13.7664,1490990.0
2015-12-31 15:40:00,16.96,16.96,16.92,16.92,1208243.0,13.7745,13.7745,13.7421,13.7421,1208243.0
2015-12-31 15:50:00,16.93,16.93,16.83,16.84,6180279.0,13.7502,13.7502,13.669,13.6771,6180279.0
2016-01-04 09:30:00,16.45,16.46,16.3,16.38,8368153.0,13.3603,13.3685,13.2385,13.3035,8368153.0
2016-01-04 09:40:00,16.37,16.42,16.33,16.42,4204302.0,13.2954,13.336,13.2629,13.336,4204302.0
2016-01-04 09:50:00,16.41,16.48,16.41,16.43,2977287.0,13.3278,13.3847,13.3278,13.3441,2977287.0
2016-01-04 10:00:00,16.43,16.43,16.32,16.4,3244279.0,13.3441,13.3441,13.2548,13.3197,3244279.0
2016-01-04 10:10:00,16.4,16.47,16.37,16.45,2991576.0,13.3197,13.3766,13.2954,13.3603,2991576.0
2016-01-04 10:20:00,16.45,16.49,16.4,16.42,2232804.0,13.3603,13.3928,13.3197,13.336,2232804.0
2016-01-04 10:30:00,16.43,16.43,16.36,16.39,2327250.0,13.3441,13.3441,13.2872,13.3116,2327250.0
2016-01-04 10:40:00,16.39,16.4,16.34,16.35,2868119.0,13.3116,13.3197,13.271,13.2791,2868119.0
2016-01-04 10:50:00,16.36,16.36,16.28,16.29,2696790.0,13.2872,13.2872,13.2223,13.2304,2696790.0
2016-01-04 11:00:00,16.29,16.31,16.25,16.28,2358727.0,13.2304,13.2466,13.1979,13.2223,2358727.0
2016-01-04 11:10:00,16.28,16.3,16.25,16.26,2065847.0,13.2223,13.2385,13.1979,13.206,2065847.0
2016-01-04 11:20:00,16.26,16.3,16.26,16.28,2090109.0,13.206,13.2385,13.206,13.2223,2090109.0
2016-01-04 11:30:00,16.28,16.37,16.28,16.35,2484789.0,13.2223,13.2954,13.2223,13.2791,2484789.0
2016-01-04 11:40:00,16.36,16.39,16.33,16.37,1477507.0,13.2872,13.3116,13.2629,13.2954,1477507.0
2016-01-04 11:50:00,16.37,16.38,16.31,16.33,1730297.0,13.2954,13.3035,13.2466,13.2629,1730297.0
2016-01-04 12:00:00,16.33,16.34,16.3,16.31,1550346.0,13.2629,13.271,13.2385,13.2466,1550346.0
2016-01-04 12:10:00,16.31,16.33,16.29,16.3,1459414.0,13.2466,13.2629,13.2304,13.2385,1459414.0
2016-01-04 12:20:00,16.3,16.34,16.3,16.32,996604.0,13.2385,13.271,13.2385,13.2548,996604.0
2016-01-04 12:30:00,16.32,16.33,16.3,16.31,1550705.0,13.2548,13.2629,13.2385,13.2466,1550705.0
2016-01-04 12:40:00,16.31,16.38,16.3,16.35,2272741.0,13.2466,13.3035,13.2385,13.2791,2272741.0
2016-01-04 12:50:00,16.35,16.39,16.35,16.38,1051878.0,13.2791,13.3116,13.2791,13.3035,1051878.0
2016-01-04 13:00:00,16.38,16.42,16.35,16.41,1520966.0,13.3035,13.336,13.2791,13.3278,1520966.0
2016-01-04 13:10:00,16.41,16.43,16.37,16.38,1239931.0,13.3278,13.3441,13.2954,13.3035,1239931.0
2016-01-04 13:20:00,16.38,16.42,16.36,16.4,1183666.0,13.3035,13.336,13.2872,13.3197,1183666.0
2016-01-04 13:30:00,16.39,16.41,16.37,16.38,1412026.0,13.3116,13.3278,13.2954,13.3035,1412026.0
2016-01-04 13:40:00,16.39,16.39,16.36,16.39,1200347.0,13.3116,13.3116,13.2872,13.3116,1200347.0
2016-01-04 13:50:00,16.38,16.42,16.37,16.39,1389788.0,13.3035,13.336,13.2954,13.3116,1389788.0
2016-01-04 14:00:00,16.39,16.39,16.34,16.37,1969827.0,13.3116,13.3116,13.271,13.2954,1969827.0
2016-01-04 14:10:00,16.37,16.38,16.33,16.37,1330165.0,13.2954,13.3035,13.2629,13.2954,1330165.0
2016-01-04 14:20:00,16.38,16.42,16.37,16.4,1241702.0,13.3035,13.336,13.2954,13.3197,1241702.0
2016-01-04 14:30:00,16.39,16.4,16.34,16.38,1907721.0,13.3116,13.3197,13.271,13.3035,1907721.0
2016-01-04 14:40:00,16.37,16.39,16.36,16.38,1198095.0,13.2954,13.3116,13.2872,13.3035,1198095.0
2016-01-04 14:50:00,16.38,16.39,16.35,16.37,2106765.0,13.3035,13.3116,13.2791,13.2954,2106765.0
2016-01-04 15:00:00,16.37,16.38,16.31,16.35,1935952.0,13.2954,13.3035,13.2466,13.2791,1935952.0
2016-01-04 15:10:00,16.34,16.36,16.31,16.34,1938556.0,13.271,13.2872,13.2466,13.271,1938556.0
2016-01-04 15:20:00,16.33,16.35,16.31,16.33,2350998.0,13.2629,13.2791,13.2466,13.2629,2350998.0
2016-01-04 15:30:00,16.33,16.37,16.32,16.37,2359989.0,13.2629,13.2954,13.2548,13.2954,2359989.0
2016-01-04 15:40:00,16.37,16.45,16.36,16.43,4699866.0,13.2954,13.3603,13.2872,13.3441,4699866.0
2016-01-04 15:50:00,16.43,16.48,16.43,16.45,8443544.0,13.3441,13.3847,13.3441,13.3603,8443544.0
2016-01-05 09:30:00,16.52,16.59,16.5,16.56,5126348.0,13.4172,13.474,13.4009,13.4497,5126348.0
2016-01-05 09:40:00,16.55,16.59,16.53,16.54,2099446.0,13.4416,13.474,13.4253,13.4334,2099446.0
2016-01-05 09:50:00,16.54,16.55,16.48,16.48,1953403.0,13.4334,13.4416,13.3847,13.3847,1953403.0
2016-01-05 10:00:00,16.49,16.5,16.45,16.46,1958166.0,13.3928,13.4009,13.3603,13.3685,1958166.0
2016-01-05 10:10:00,16.46,16.49,16.45,16.46,1634771.0,13.3685,13.3928,13.3603,13.3685,1634771.0
2016-01-05 10:20:00,16.46,16.47,16.38,16.38,2113617.0,13.3685,13.3766,13.3035,13.3035,2113617.0
2016-01-05 10:30:00,16.38,16.42,16.36,16.41,2768869.0,13.3035,13.336,13.2872,13.3278,2768869.0
2016-01-05 10:40:00,16.41,16.44,16.4,16.44,2016532.0,13.3278,13.3522,13.3197,13.3522,2016532.0
2016-01-05 10:50:00,16.44,16.46,16.41,16.41,1641047.0,13.3522,13.3685,13.3278,13.3278,1641047.0
2016-01-05 11:00:00,16.41,16.42,16.37,16.38,1313459.0,13.3278,13.336,13.2954,13.3035,1313459.0
2016-01-05 11:10:00,16.38,16.38,16.3,16.3,2015486.0,13.3035,13.3035,13.2385,13.2385,2015486.0
2016-01-05 11:20:00,16.31,16.34,16.29,16.32,1904518.0,13.2466,13.271,13.2304,13.2548,1904518.0
2016-01-05 11:30:00,16.32,16.36,16.31,16.33,1485985.0,13.2548,13.2872,13.2466,13.2629,1485985.0
2016-01-05 11:40:00,16.33,16.35,16.29,16.34,1485488.0,13.2629,13.2791,13.2304,13.271,1485488.0
2016-01-05 11:50:00,16.34,16.34,16.29,16.29,1143948.0,13.271,13.271,13.2304,13.2304,1143948.0
2016-01-05 12:00:00,16.3,16.3,16.26,16.28,897073.0,13.2385,13.2385,13.206,13.2223,897073.0
2016-01-05 12:10:00,16.27,16.29,16.25,16.28,943189.0,13.2141,13.2304,13.1979,13.2223,943189.0
2016-01-05 12:20:00,16.28,16.3,16.26,16.27,1326724.0,13.2223,13.2385,13.206,13.2141,1326724.0
2016-01-05 12:30:00,16.28,16.28,16.25,16.27,915780.0,13.2223,13.2223,13.1979,13.2141,915780.0
2016-01-05 12:40:00,16.28,16.28,16.23,16.26,1448252.0,13.2223,13.2223,13.1817,13.206,1448252.0
2016-01-05 12:50:00,16.26,16.3,16.25,16.29,802450.0,13.206,13.2385,13.1979,13.2304,802450.0
2016-01-05 13:00:00,16.29,16.35,16.29,16.35,1113829.0,13.2304,13.2791,13.2304,13.2791,1113829.0
2016-01-05 13:10:00,16.35,16.37,16.32,16.32,926997.0,13.2791,13.2954,13.2548,13.2548,926997.0
2016-01-05 13:20:00,16.32,16.35,16.31,16.35,660658.0,13.2548,13.2791,13.2466,13.2791,660658.0
2016-01-05 13:30:00,16.34,16.35,16.32,16.33,719697.0,13.271,13.2791,13.2548,13.2629,719697.0
2016-01-05 13:40:00,16.33,16.41,16.33,16.39,1415635.0,13.2629,13.3278,13.2629,13.3116,1415635.0
2016-01-05 13:50:00,16.4,16.42,16.39,16.41,974629.0,13.3197,13.336,13.3116,13.3278,974629.0
2016-01-05 14:00:00,16.41,16.41,16.37,16.39,885672.0,13.3278,13.3278,13.2954,13.3116,885672.0
2016-01-05 14:10:00,16.4,16.45,16.39,16.44,961234.0,13.3197,13.3603,13.3116,13.3522,961234.0
2016-01-05 14:20:00,16.44,16.48,16.43,16.46,1669893.0,13.3522,13.3847,13.3441,13.3685,1669893.0
2016-01-05 14:30:00,16.46,16.46,16.43,16.45,1012948.0,13.3685,13.3685,13.3441,13.3603,1012948.0
2016-01-05 14:40:00,16.46,16.46,16.42,16.44,661130.0,13.3685,13.3685,13.336,13.3522,661130.0
2016-01-05 14:50:00,16.44,16.45,16.4,16.41,985020.0,13.3522,13.3603,13.3197,13.3278,985020.0
2016-01-05 15:00:00,16.41,16.42,16.38,16.41,1205006.0,13.3278,13.336,13.3035,13.3278,1205006.0
2016-01-05 15:10:00,16.4,16.43,16.37,16.38,911451.0,13.3197,13.3441,13.2954,13.3035,911451.0
2016-01-05 15:20:00,16.38,16.42,16.35,16.4,1465525.0,13.3035,13.336,13.2791,13.3197,1465525.0
2016-01-05 15:30:00,16.4,16.43,16.38,16.41,2191847.0,13.3197,13.3441,13.3035,13.3278,2191847.0
2016-01-05 15:40:00,16.42,16.46,16.41,16.45,2284766.0,13.336,13.3685,13.3278,13.3603,2284766.0
2016-01-05 15:50:00,16.44,16.45,16.41,16.45,4230301.0,13.3522,13.3603,13.3278,13.3603,4230301.0
2016-01-06 09:30:00,16.19,16.19,16.04,16.13,6541493.0,13.1492,13.1492,13.0273,13.1004,6541493.0
2016-01-06 09:40:00,16.13,16.13,16.07,16.12,2718671.0,13.1004,13.1004,13.0517,13.0923,2718671.0
2016-01-06 09:50:00,16.12,16.24,16.11,16.24,4666348.0,13.0923,13.1898,13.0842,13.1898,4666348.0
2016-01-06 10:00:00,16.23,16.27,16.16,16.18,2065115.0,13.1817,13.2141,13.1248,13.141,2065115.0
2016-01-06 10:10:00,16.18,16.2,16.12,16.16,1742079.0,13.141,13.1573,13.0923,13.1248,1742079.0
2016-01-06 10:20:00,16.16,16.25,16.15,16.25,3028342.0,13.1248,13.1979,13.1167,13.1979,3028342.0
2016-01-06 10:30:00,16.24,16.24,16.16,16.16,1752089.0,13.1898,13.1898,13.1248,13.1248,1752089.0
2016-01-06 10:40:00,16.16,16.17,16.13,16.16,1863730.0,13.1248,13.1329,13.1004,13.1248,1863730.0
2016-01-06 10:50:00,16.16,16.17,16.13,16.17,1013313.0,13.1248,13.1329,13.1004,13.1329,1013313.0
2016-01-06 11:00:00,16.16,16.23,16.16,16.2,894054.0,13.1248,13.1817,13.1248,13.1573,894054.0
2016-01-06 11:10:00,16.2,16.24,16.17,16.23,1026419.0,13.1573,13.1898,13.1329,13.1817,1026419.0
2016-01-06 11:20:00,16.24,16.29,16.23,16.25,2062555.0,13.1898,13.2304,13.1817,13.1979,2062555.0
2016-01-06 11:30:00,16.25,16.26,16.22,16.24,1426823.0,13.1979,13.206,13.1735,13.1898,1426823.0
2016-01-06 11:40:00,16.24,16.26,16.18,16.2,1171648.0,13.1898,13.206,13.141,13.1573,1171648.0
2016-01-06 11:50:00,16.19,16.2,16.16,16.16,1003402.0,13.1492,13.1573,13.1248,13.1248,1003402.0
2016-01-06 12:00:00,16.16,16.17,16.14,16.15,1229896.0,13.1248,13.1329,13.1086,13.1167,1229896.0
2016-01-06 12:10:00,16.14,16.18,16.14,16.16,961113.0,13.1086,13.141,13.1086,13.1248,961113.0
2016-01-06 12:20:00,16.15,16.16,16.13,16.14,643614.0,13.1167,13.1248,13.1004,13.1086,643614.0
2016-01-06 12:30:00,16.14,16.2,16.13,16.19,982253.0,13.1086,13.1573,13.1004,13.1492,982253.0
2016-01-06 12:40:00,16.19,16.19,16.12,16.12,1094730.0,13.1492,13.1492,13.0923,13.0923,1094730.0
2016-01-06 12:50:00,16.12,16.16,16.12,16.15,1124739.0,13.0923,13.1248,13.0923,13.1167,1124739.0
2016-01-06 13:00:00,16.16,16.17,16.14,16.15,586972.0,13.1248,13.1329,13.1086,13.1167,586972.0
2016-01-06 13:10:00,16.16,16.16,16.12,16.14,815215.0,13.1248,13.1248,13.0923,13.1086,815215.0
2016-01-06 13:20:00,16.14,16.17,16.13,16.17,723194.0,13.1086,13.1329,13.1004,13.1329,723194.0
2016-01-06 13:30:00,16.16,16.2,16.15,16.18,766026.0,13.1248,13.1573,13.1167,13.141,766026.0
2016-01-06 13:40:00,16.19,16.2,16.14,16.14,905544.0,13.1492,13.1573,13.1086,13.1086,905544.0
2016-01-06 13:50:00,16.15,16.17,16.13,16.15,909079.0,13.1167,13.1329,13.1004,13.1167,909079.0
2016-01-06 14:00:00,16.15,16.19,16.13,16.19,1962953.0,13.1167,13.1492,13.1004,13.1492,1962953.0
2016-01-06 14:10:00,16.19,16.2,16.15,16.18,1090107.0,13.1492,13.1573,13.1167,13.141,1090107.0
2016-01-06 14:20:00,16.19,16.19,16.13,16.14,1210441.0,13.1492,13.1492,13.1004,13.1086,1210441.0
2016-01-06 14:30:00,16.14,16.16,16.12,16.13,1054170.0,13.1086,13.1248,13.0923,13.1004,1054170.0
2016-01-06 14:40:00,16.13,16.14,16.05,16.06,2312694.0,13.1004,13.1086,13.0355,13.0436,2312694.0
2016-01-06 14:50:00,16.06,16.08,16.03,16.04,2251687.0,13.0436,13.0598,13.0192,13.0273,2251687.0
2016-01-06 15:00:00,16.03,16.07,16.02,16.07,2742722.0,13.0192,13.0517,13.0111,13.0517,2742722.0
2016-01-06 15:10:00,16.06,16.07,16.04,16.07,1556468.0,13.0436,13.0517,13.0273,13.0517,1556468.0
2016-01-06 15:20:00,16.06,16.1,16.05,16.08,2082192.0,13.0436,13.0761,13.0355,13.0598,2082192.0
2016-01-06 15:30:00,16.08,16.13,16.07,16.11,3265006.0,13.0598,13.1004,13.0517,13.0842,3265006.0
2016-01-06 15:40:00,16.11,16.12,16.08,16.1,2910932.0,13.0842,13.0923,13.0598,13.0761,2910932.0
2016-01-06 15:50:00,16.1,16.1,16.06,16.09,5979413.0,13.0761,13.0761,13.0436,13.068,5979413.0
2016-01-07 09:30:00,15.73,15.8,15.65,15.77,6588538.0,12.7756,12.8324,12.7106,12.8081,6588538.0
2016-01-07 09:40:00,15.77,15.85,15.73,15.85,4312102.0,12.8081,12.873,12.7756,12.873,4312102.0
2016-01-07 09:50:00,15.85,15.9,15.82,15.83,3994580.0,12.873,12.9136,12.8487,12.8568,3994580.0
2016-01-07 10:00:00,15.83,15.83,15.73,15.75,2827789.0,12.8568,12.8568,12.7756,12.7918,2827789.0
2016-01-07 10:10:00,15.75,15.77,15.71,15.75,2779807.0,12.7918,12.8081,12.7593,12.7918,2779807.0
2016-01-07 10:20:00,15.75,15.8,15.69,15.79,3089177.0,12.7918,12.8324,12.7431,12.8243,3089177.0
2016-01-07 10:30:00,15.79,15.86,15.78,15.83,2152290.0,12.8243,12.8812,12.8162,12.8568,2152290.0
2016-01-07 10:40:00,15.83,15.84,15.79,15.82,1716392.0,12.8568,12.8649,12.8243,12.8487,1716392.0
2016-01-07 10:50:00,15.82,15.87,15.82,15.85,2544947.0,12.8487,12.8893,12.8487,12.873,2544947.0
2016-01-07 11:00:00,15.85,15.89,15.82,15.84,2791202.0,12.873,12.9055,12.8487,12.8649,2791202.0
2016-01-07 11:10:00,15.83,15.84,15.8,15.83,1385939.0,12.8568,12.8649,12.8324,12.8568,1385939.0
2016-01-07 11:20:00,15.83,15.85,15.78,15.82,2070139.0,12.8568,12.873,12.8162,12.8487,2070139.0
2016-01-07 11:30:00,15.82,15.83,15.79,15.8,1190335.0,12.8487,12.8568,12.8243,12.8324,1190335.0
2016-01-07 11:40:00,15.81,15.81,15.74,15.76,1319269.0,12.8405,12.8405,12.7837,12.7999,1319269.0
2016-01-07 11:50:00,15.76,15.78,15.74,15.76,1032922.0,12.7999,12.8162,12.7837,12.7999,1032922.0
2016-01-07 12:00:00,15.76,15.77,15.71,15.71,1121736.0,12.7999,12.8081,12.7593,12.7593,1121736.0
2016-01-07 12:10:00,15.71,15.75,15.7,15.72,1263136.0,12.7593,12.7918,12.7512,12.7674,1263136.0
2016-01-07 12:20:00,15.73,15.74,15.68,15.69,1230689.0,12.7756,12.7837,12.735,12.7431,1230689.0
2016-01-07 12:30:00,15.69,15.71,15.66,15.66,1184302.0,12.7431,12.7593,12.7187,12.7187,1184302.0
2016-01-07 12:40:00,15.66,15.7,15.65,15.69,1707719.0,12.7187,12.7512,12.7106,12.7431,1707719.0
2016-01-07 12:50:00,15.69,15.7,15.65,15.67,1258341.0,12.7431,12.7512,12.7106,12.7268,1258341.0
2016-01-07 13:00:00,15.67,15.67,15.61,15.64,1932930.0,12.7268,12.7268,12.6781,12.7025,1932930.0
2016-01-07 13:10:00,15.64,15.64,15.6,15.6,1607845.0,12.7025,12.7025,12.67,12.67,1607845.0
2016-01-07 13:20:00,15.61,15.61,15.57,15.59,1988981.0,12.6781,12.6781,12.6456,12.6619,1988981.0
2016-01-07 13:30:00,15.58,15.59,15.5,15.53,3156966.0,12.6537,12.6619,12.5888,12.6131,3156966.0
2016-01-07 13:40:00,15.52,15.6,15.51,15.6,2589858.0,12.605,12.67,12.5969,12.67,2589858.0
2016-01-07 13:50:00,15.6,15.66,15.59,15.6,3098424.0,12.67,12.7187,12.6619,12.67,3098424.0
2016-01-07 14:00:00,15.6,15.63,15.58,15.59,2251317.0,12.67,12.6943,12.6537,12.6619,2251317.0
2016-01-07 14:10:00,15.59,15.65,15.57,15.65,1650526.0,12.6619,12.7106,12.6456,12.7106,1650526.0
2016-01-07 14:20:00,15.64,15.65,15.56,15.57,1844346.0,12.7025,12.7106,12.6375,12.6456,1844346.0
2016-01-07 14:30:00,15.56,15.6,15.54,15.6,2742941.0,12.6375,12.67,12.6213,12.67,2742941.0
2016-01-07 14:40:00,15.6,15.64,15.57,15.64,2189482.0,12.67,12.7025,12.6456,12.7025,2189482.0
2016-01-07 14:50:00,15.63,15.64,15.52,15.53,2352787.0,12.6943,12.7025,12.605,12.6131,2352787.0
2016-01-07 15:00:00,15.54,15.54,15.5,15.52,4446901.0,12.6213,12.6213,12.5888,12.605,4446901.0
2016-01-07 15:10:00,15.53,15.54,15.5,15.5,3064337.0,12.6131,12.6213,12.5888,12.5888,3064337.0
2016-01-07 15:20:00,15.51,15.52,15.45,15.45,4442738.0,12.5969,12.605,12.5482,12.5482,4442738.0
2016-01-07 15:30:00,15.46,15.56,15.44,15.54,3758906.0,12.5563,12.6375,12.54,12.6213,3758906.0
2016-01-07 15:40:00,15.54,15.58,15.52,15.56,3922743.0,12.6213,12.6537,12.605,12.6375,3922743.0
2016-01-07 15:50:00,15.56,15.57,15.5,15.52,9768413.0,12.6375,12.6456,12.5888,12.605,9768413.0
2016-01-08 09:30:00,15.94,15.94,15.7,15.71,7674818.0,12.9461,12.9461,12.7512,12.7593,7674818.0
2016-01-08 09:40:00,15.7,15.72,15.62,15.69,4037377.0,12.7512,12.7674,12.6862,12.7431,4037377.0
2016-01-08 09:50:00,15.68,15.75,15.66,15.74,2946168.0,12.735,12.7918,12.7187,12.7837,2946168.0
2016-01-08 10:00:00,15.74,15.74,15.62,15.62,3141510.0,12.7837,12.7837,12.6862,12.6862,3141510.0
2016-01-08 10:10:00,15.62,15.64,15.55,15.6,3621582.0,12.6862,12.7025,12.6294,12.67,3621582.0
2016-01-08 10:20:00,15.6,15.63,15.58,15.61,2958515.0,12.67,12.6943,12.6537,12.6781,2958515.0
2016-01-08 10:30:00,15.61,15.64,15.55,15.57,2007724.0,12.6781,12.7025,12.6294,12.6456,2007724.0
2016-01-08 10:40:00,15.57,15.59,15.52,15.56,2408725.0,12.6456,12.6619,12.605,12.6375,2408725.0
2016-01-08 10:50:00,15.57,15.57,15.5,15.51,2748117.0,12.6456,12.6456,12.5888,12.5969,2748117.0
2016-01-08 11:00:00,15.52,15.54,15.46,15.48,3370073.0,12.605,12.6213,12.5563,12.5725,3370073.0
2016-01-08 11:10:00,15.48,15.5,15.45,15.46,2363363.0,12.5725,12.5888,12.5482,12.5563,2363363.0
2016-01-08 11:20:00,15.46,15.47,15.34,15.36,4327195.0,12.5563,12.5644,12.4588,12.4751,4327195.0
2016-01-08 11:30:00,15.37,15.38,15.3,15.37,3258653.0,12.4832,12.4913,12.4263,12.4832,3258653.0
2016-01-08 11:40:00,15.36,15.39,15.32,15.38,2084773.0,12.4751,12.4994,12.4426,12.4913,2084773.0
2016-01-08 11:50:00,15.38,15.43,15.36,15.42,2115457.0,12.4913,12.5319,12.4751,12.5238,2115457.0
2016-01-08 12:00:00,15.41,15.44,15.4,15.43,1323850.0,12.5157,12.54,12.5075,12.5319,1323850.0
2016-01-08 12:10:00,15.44,15.49,15.42,15.49,1975792.0,12.54,12.5806,12.5238,12.5806,1975792.0
2016-01-08 12:20:00,15.49,15.53,15.47,15.53,2298005.0,12.5806,12.6131,12.5644,12.6131,2298005.0
2016-01-08 12:30:00,15.52,15.53,15.44,15.44,1654528.0,12.605,12.6131,12.54,12.54,1654528.0
2016-01-08 12:40:00,15.44,15.47,15.43,15.45,1492951.0,12.54,12.5644,12.5319,12.5482,1492951.0
2016-01-08 12:50:00,15.45,15.48,15.41,15.46,1399496.0,12.5482,12.5725,12.5157,12.5563,1399496.0
2016-01-08 13:00:00,15.46,15.47,15.36,15.41,1960369.0,12.5563,12.5644,12.4751,12.5157,1960369.0
2016-01-08 13:10:00,15.4,15.46,15.37,15.46,1485697.0,12.5075,12.5563,12.4832,12.5563,1485697.0
2016-01-08 13:20:00,15.45,15.46,15.37,15.38,1764117.0,12.5482,12.5563,12.4832,12.4913,1764117.0
2016-01-08 13:30:00,15.38,15.43,15.38,15.43,1806413.0,12.4913,12.5319,12.4913,12.5319,1806413.0
2016-01-08 13:40:00,15.42,15.43,15.37,15.38,1344484.0,12.5238,12.5319,12.4832,12.4913,1344484.0
2016-01-08 13:50:00,15.38,15.4,15.36,15.37,1196883.0,12.4913,12.5075,12.4751,12.4832,1196883.0
2016-01-08 14:00:00,15.38,15.41,15.37,15.4,1370987.0,12.4913,12.5157,12.4832,12.5075,1370987.0
2016-01-08 14:10:00,15.4,15.41,15.36,15.39,1576678.0,12.5075,12.5157,12.4751,12.4994,1576678.0
2016-01-08 14:20:00,15.39,15.39,15.3,15.31,2566935.0,12.4994,12.4994,12.4263,12.4345,2566935.0
2016-01-08 14:30:00,15.31,15.34,15.28,15.28,2175321.0,12.4345,12.4588,12.4101,12.4101,2175321.0
2016-01-08 14:40:00,15.28,15.39,15.26,15.37,2536200.0,12.4101,12.4994,12.3938,12.4832,2536200.0
2016-01-08 14:50:00,15.37,15.39,15.31,15.33,1493292.0,12.4832,12.4994,12.4345,12.4507,1493292.0
2016-01-08 15:00:00,15.33,15.36,15.3,15.33,1733549.0,12.4507,12.4751,12.4263,12.4507,1733549.0
2016-01-08 15:10:00,15.33,15.34,15.28,15.31,2028529.0,12.4507,12.4588,12.4101,12.4345,2028529.0
2016-01-08 15:20:00,15.31,15.33,15.27,15.29,1923255.0,12.4345,12.4507,12.402,12.4182,1923255.0
2016-01-08 15:30:00,15.29,15.31,15.25,15.27,3932871.0,12.4182,12.4345,12.3857,12.402,3932871.0
2016-01-08 15:40:00,15.27,15.29,15.21,15.23,4814692.0,12.402,12.4182,12.3532,12.3695,4814692.0
2016-01-08 15:50:00,15.22,15.24,15.16,15.2,9100938.0,12.3614,12.3776,12.3126,12.3451,9100938.0
2016-01-11 09:30:00,15.26,15.32,15.25,15.27,6241954.0,12.3938,12.4426,12.3857,12.402,6241954.0
2016-01-11 09:40:00,15.27,15.3,15.24,15.26,3749925.0,12.402,12.4263,12.3776,12.3938,3749925.0
2016-01-11 09:50:00,15.26,15.28,15.22,15.27,3230240.0,12.3938,12.4101,12.3614,12.402,3230240.0
2016-01-11 10:00:00,15.27,15.28,15.21,15.26,2172162.0,12.402,12.4101,12.3532,12.3938,2172162.0
2016-01-11 10:10:00,15.26,15.3,15.22,15.26,2163337.0,12.3938,12.4263,12.3614,12.3938,2163337.0
2016-01-11 10:20:00,15.25,15.32,15.25,15.28,3008171.0,12.3857,12.4426,12.3857,12.4101,3008171.0
2016-01-11 10:30:00,15.28,15.37,15.28,15.33,2479820.0,12.4101,12.4832,12.4101,12.4507,2479820.0
2016-01-11 10:40:00,15.33,15.36,15.27,15.29,1636401.0,12.4507,12.4751,12.402,12.4182,1636401.0
2016-01-11 10:50:00,15.3,15.31,15.19,15.2,2504333.0,12.4263,12.4345,12.337,12.3451,2504333.0
2016-01-11 11:00:00,15.2,15.21,15.12,15.15,2247985.0,12.3451,12.3532,12.2801,12.3045,2247985.0
2016-01-11 11:10:00,15.14,15.22,15.14,15.19,1314287.0,12.2964,12.3614,12.2964,12.337,1314287.0
2016-01-11 11:20:00,15.19,15.2,15.16,15.19,1629843.0,12.337,12.3451,12.3126,12.337,1629843.0
2016-01-11 11:30:00,15.18,15.2,15.14,15.17,1368095.0,12.3289,12.3451,12.2964,12.3207,1368095.0
2016-01-11 11:40:00,15.18,15.24,15.17,15.23,1997395.0,12.3289,12.3776,12.3207,12.3695,1997395.0
2016-01-11 11:50:00,15.22,15.24,15.2,15.21,1052811.0,12.3614,12.3776,12.3451,12.3532,1052811.0
2016-01-11 12:00:00,15.21,15.22,15.2,15.21,616765.0,12.3532,12.3614,12.3451,12.3532,616765.0
2016-01-11 12:10:00,15.2,15.21,15.13,15.14,1134625.0,12.3451,12.3532,12.2883,12.2964,1134625.0
2016-01-11 12:20:00,15.15,15.15,15.1,15.12,1298219.0,12.3045,12.3045,12.2639,12.2801,1298219.0
2016-01-11 12:30:00,15.11,15.15,15.1,15.13,1114805.0,12.272,12.3045,12.2639,12.2883,1114805.0
2016-01-11 12:40:00,15.13,15.15,15.11,15.11,750093.0,12.2883,12.3045,12.272,12.272,750093.0
2016-01-11 12:50:00,15.11,15.13,15.08,15.11,2034623.0,12.272,12.2883,12.2477,12.272,2034623.0
2016-01-11 13:00:00,15.11,15.12,15.07,15.08,2110772.0,12.272,12.2801,12.2395,12.2477,2110772.0
2016-01-11 13:10:00,15.08,15.09,15.02,15.05,3096757.0,12.2477,12.2558,12.1989,12.2233,3096757.0
2016-01-11 13:20:00,15.05,15.06,15.0,15.01,2429311.0,12.2233,12.2314,12.1827,12.1908,2429311.0
2016-01-11 13:30:00,15.01,15.05,15.0,15.02,2527170.0,12.1908,12.2233,12.1827,12.1989,2527170.0
2016-01-11 13:40:00,15.02,15.02,14.94,14.95,2658208.0,12.1989,12.1989,12.1339,12.1421,2658208.0
2016-01-11 13:50:00,14.95,15.01,14.94,14.99,3222453.0,12.1421,12.1908,12.1339,12.1746,3222453.0
2016-01-11 14:00:00,14.99,15.05,14.96,15.05,1696833.0,12.1746,12.2233,12.1502,12.2233,1696833.0
2016-01-11 14:10:00,15.04,15.11,15.04,15.11,2240808.0,12.2152,12.272,12.2152,12.272,2240808.0
2016-01-11 14:20:00,15.11,15.14,15.08,15.12,2076445.0,12.272,12.2964,12.2477,12.2801,2076445.0
2016-01-11 14:30:00,15.12,15.14,15.1,15.13,1800451.0,12.2801,12.2964,12.2639,12.2883,1800451.0
2016-01-11 14:40:00,15.14,15.15,15.1,15.11,1340054.0,12.2964,12.3045,12.2639,12.272,1340054.0
2016-01-11 14:50:00,15.12,15.12,15.06,15.08,1254965.0,12.2801,12.2801,12.2314,12.2477,1254965.0
2016-01-11 15:00:00,15.08,15.1,15.01,15.03,1545426.0,12.2477,12.2639,12.1908,12.207,1545426.0
2016-01-11 15:10:00,15.03,15.03,15.0,15.03,2594024.0,12.207,12.207,12.1827,12.207,2594024.0
2016-01-11 15:20:00,15.03,15.2,15.02,15.18,4129798.0,12.207,12.3451,12.1989,12.3289,4129798.0
2016-01-11 15:30:00,15.19,15.28,15.16,15.26,4547087.0,12.337,12.4101,12.3126,12.3938,4547087.0
2016-01-11 15:40:00,15.26,15.33,15.25,15.27,6073110.0,12.3938,12.4507,12.3857,12.402,6073110.0
2016-01-11 15:50:00,15.27,15.32,15.26,15.3,9013768.0,12.402,12.4426,12.3938,12.4263,9013768.0
2016-01-12 09:30:00,15.54,15.54,15.41,15.52,6721098.0,12.6213,12.6213,12.5157,12.605,6721098.0
2016-01-12 09:40:00,15.52,15.57,15.5,15.55,3887872.0,12.605,12.6456,12.5888,12.6294,3887872.0
2016-01-12 09:50:00,15.55,15.58,15.5,15.53,5199685.0,12.6294,12.6537,12.5888,12.6131,5199685.0
2016-01-12 10:00:00,15.53,15.53,15.45,15.46,2996808.0,12.6131,12.6131,12.5482,12.5563,2996808.0
2016-01-12 10:10:00,15.46,15.5,15.43,15.47,2550015.0,12.5563,12.5888,12.5319,12.5644,2550015.0
2016-01-12 10:20:00,15.47,15.47,15.36,15.4,2491256.0,12.5644,12.5644,12.4751,12.5075,2491256.0
2016-01-12 10:30:00,15.4,15.45,15.39,15.4,2095253.0,12.5075,12.5482,12.4994,12.5075,2095253.0
2016-01-12 10:40:00,15.4,15.4,15.31,15.32,2384873.0,12.5075,12.5075,12.4345,12.4426,2384873.0
2016-01-12 10:50:00,15.32,15.38,15.31,15.37,1719909.0,12.4426,12.4913,12.4345,12.4832,1719909.0
2016-01-12 11:00:00,15.38,15.4,15.34,15.37,2417675.0,12.4913,12.5075,12.4588,12.4832,2417675.0
2016-01-12 11:10:00,15.36,15.37,15.28,15.3,2262344.0,12.4751,12.4832,12.4101,12.4263,2262344.0
2016-01-12 11:20:00,15.31,15.31,15.22,15.24,1550015.0,12.4345,12.4345,12.3614,12.3776,1550015.0
2016-01-12 11:30:00,15.24,15.25,15.15,15.17,2169392.0,12.3776,12.3857,12.3045,12.3207,2169392.0
2016-01-12 11:40:00,15.17,15.24,15.16,15.23,1904667.0,12.3207,12.3776,12.3126,12.3695,1904667.0
2016-01-12 11:50:00,15.23,15.23,15.19,15.22,1202923.0,12.3695,12.3695,12.337,12.3614,1202923.0
2016-01-12 12:00:00,15.21,15.28,15.2,15.25,1658052.0,12.3532,12.4101,12.3451,12.3857,1658052.0
2016-01-12 12:10:00,15.26,15.26,15.17,15.18,1253875.0,12.3938,12.3938,12.3207,12.3289,1253875.0
2016-01-12 12:20:00,15.18,15.21,15.15,15.18,1418398.0,12.3289,12.3532,12.3045,12.3289,1418398.0
2016-01-12 12:30:00,15.18,15.19,15.11,15.12,1277077.0,12.3289,12.337,12.272,12.2801,1277077.0
2016-01-12 12:40:00,15.12,15.14,15.08,15.14,1871627.0,12.2801,12.2964,12.2477,12.2964,1871627.0
2016-01-12 12:50:00,15.14,15.17,15.12,15.13,940713.0,12.2964,12.3207,12.2801,12.2883,940713.0
2016-01-12 13:00:00,15.13,15.19,15.13,15.16,954935.0,12.2883,12.337,12.2883,12.3126,954935.0
2016-01-12 13:10:00,15.15,15.21,15.14,15.19,1189199.0,12.3045,12.3532,12.2964,12.337,1189199.0
2016-01-12 13:20:00,15.2,15.2,15.14,15.17,1376096.0,12.3451,12.3451,12.2964,12.3207,1376096.0
2016-01-12 13:30:00,15.17,15.2,15.14,15.15,1628772.0,12.3207,12.3451,12.2964,12.3045,1628772.0
2016-01-12 13:40:00,15.14,15.2,15.13,15.2,764895.0,12.2964,12.3451,12.2883,12.3451,764895.0
2016-01-12 13:50:00,15.2,15.22,15.14,15.14,1787134.0,12.3451,12.3614,12.2964,12.2964,1787134.0
2016-01-12 14:00:00,15.14,15.15,15.07,15.1,1602736.0,12.2964,12.3045,12.2395,12.2639,1602736.0
2016-01-12 14:10:00,15.1,15.13,15.08,15.09,1245151.0,12.2639,12.2883,12.2477,12.2558,1245151.0
2016-01-12 14:20:00,15.1,15.18,15.06,15.15,1529878.0,12.2639,12.3289,12.2314,12.3045,1529878.0
2016-01-12 14:30:00,15.14,15.22,15.14,15.21,1453394.0,12.2964,12.3614,12.2964,12.3532,1453394.0
2016-01-12 14:40:00,15.21,15.21,15.15,15.17,1051445.0,12.3532,12.3532,12.3045,12.3207,1051445.0
2016-01-12 14:50:00,15.17,15.24,15.15,15.23,1365430.0,12.3207,12.3776,12.3045,12.3695,1365430.0
2016-01-12 15:00:00,15.23,15.24,15.15,15.15,1477365.0,12.3695,12.3776,12.3045,12.3045,1477365.0
2016-01-12 15:10:00,15.15,15.24,15.15,15.24,1442627.0,12.3045,12.3776,12.3045,12.3776,1442627.0
2016-01-12 15:20:00,15.24,15.29,15.22,15.27,2265842.0,12.3776,12.4182,12.3614,12.402,2265842.0
2016-01-12 15:30:00,15.27,15.3,15.23,15.27,2670314.0,12.402,12.4263,12.3695,12.402,2670314.0
2016-01-12 15:40:00,15.26,15.36,15.25,15.35,3600834.0,12.3938,12.4751,12.3857,12.4669,3600834.0
2016-01-12 15:50:00,15.35,15.36,15.32,15.33,6393052.0,12.4669,12.4751,12.4426,12.4507,6393052.0
2016-01-13 09:30:00,15.46,15.52,15.4,15.46,4244261.0,12.5563,12.605,12.5075,12.5563,4244261.0
2016-01-13 09:40:00,15.47,15.48,15.36,15.4,3512933.0,12.5644,12.5725,12.4751,12.5075,3512933.0
2016-01-13 09:50:00,15.4,15.43,15.33,15.42,2520806.0,12.5075,12.5319,12.4507,12.5238,2520806.0
2016-01-13 10:00:00,15.42,15.45,15.37,15.42,2469093.0,12.5238,12.5482,12.4832,12.5238,2469093.0
2016-01-13 10:10:00,15.42,15.43,15.31,15.31,2582550.0,12.5238,12.5319,12.4345,12.4345,2582550.0
2016-01-13 10:20:00,15.31,15.34,15.29,15.31,1739189.0,12.4345,12.4588,12.4182,12.4345,1739189.0
2016-01-13 10:30:00,15.3,15.3,15.21,15.22,2886503.0,12.4263,12.4263,12.3532,12.3614,2886503.0
2016-01-13 10:40:00,15.23,15.31,15.21,15.31,2564343.0,12.3695,12.4345,12.3532,12.4345,2564343.0
2016-01-13 10:50:00,15.3,15.36,15.3,15.34,2436382.0,12.4263,12.4751,12.4263,12.4588,2436382.0
2016-01-13 11:00:00,15.35,15.35,15.23,15.24,2207695.0,12.4669,12.4669,12.3695,12.3776,2207695.0
2016-01-13 11:10:00,15.23,15.35,15.2,15.34,2406015.0,12.3695,12.4669,12.3451,12.4588,2406015.0
2016-01-13 11:20:00,15.34,15.35,15.25,15.28,1527256.0,12.4588,12.4669,12.3857,12.4101,1527256.0
2016-01-13 11:30:00,15.27,15.31,15.25,15.27,1469608.0,12.402,12.4345,12.3857,12.402,1469608.0
2016-01-13 11:40:00,15.26,15.27,15.19,15.2,1949933.0,12.3938,12.402,12.337,12.3451,1949933.0
2016-01-13 11:50:00,15.2,15.23,15.17,15.2,2203506.0,12.3451,12.3695,12.3207,12.3451,2203506.0
2016-01-13 12:00:00,15.19,15.23,15.16,15.18,1485657.0,12.337,12.3695,12.3126,12.3289,1485657.0
2016-01-13 12:10:00,15.18,15.22,15.16,15.19,1567508.0,12.3289,12.3614,12.3126,12.337,1567508.0
2016-01-13 12:20:00,15.19,15.24,15.17,15.21,1528211.0,12.337,12.3776,12.3207,12.3532,1528211.0
2016-01-13 12:30:00,15.21,15.22,15.11,15.12,2021189.0,12.3532,12.3614,12.272,12.2801,2021189.0
2016-01-13 12:40:00,15.12,15.17,15.1,15.15,1406132.0,12.2801,12.3207,12.2639,12.3045,1406132.0
2016-01-13 12:50:00,15.15,15.15,15.1,15.12,1719094.0,12.3045,12.3045,12.2639,12.2801,1719094.0
2016-01-13 13:00:00,15.12,15.15,15.1,15.15,2264128.0,12.2801,12.3045,12.2639,12.3045,2264128.0
2016-01-13 13:10:00,15.15,15.16,15.11,15.12,1792039.0,12.3045,12.3126,12.272,12.2801,1792039.0
2016-01-13 13:20:00,15.12,15.12,15.07,15.07,1617756.0,12.2801,12.2801,12.2395,12.2395,1617756.0
2016-01-13 13:30:00,15.08,15.1,15.02,15.03,2377494.0,12.2477,12.2639,12.1989,12.207,2377494.0
2016-01-13 13:40:00,15.03,15.04,14.97,14.99,4390334.0,12.207,12.2152,12.1583,12.1746,4390334.0
2016-01-13 13:50:00,14.99,15.06,14.98,15.0,2911353.0,12.1746,12.2314,12.1664,12.1827,2911353.0
2016-01-13 14:00:00,14.99,15.07,14.97,15.03,2742917.0,12.1746,12.2395,12.1583,12.207,2742917.0
2016-01-13 14:10:00,15.02,15.06,14.96,15.0,2332189.0,12.1989,12.2314,12.1502,12.1827,2332189.0
2016-01-13 14:20:00,15.0,15.03,14.97,15.03,2029512.0,12.1827,12.207,12.1583,12.207,2029512.0
2016-01-13 14:30:00,15.02,15.03,14.88,14.95,4759923.0,12.1989,12.207,12.0852,12.1421,4759923.0
2016-01-13 14:40:00,14.96,14.96,14.85,14.9,3038687.0,12.1502,12.1502,12.0609,12.1015,3038687.0
2016-01-13 14:50:00,14.9,14.97,14.89,14.93,4141928.0,12.1015,12.1583,12.0933,12.1258,4141928.0
2016-01-13 15:00:00,14.94,15.02,14.93,14.98,2886389.0,12.1339,12.1989,12.1258,12.1664,2886389.0
2016-01-13 15:10:00,14.98,15.05,14.95,15.02,2797863.0,12.1664,12.2233,12.1421,12.1989,2797863.0
2016-01-13 15:20:00,15.02,15.05,14.99,14.99,4101953.0,12.1989,12.2233,12.1746,12.1746,4101953.0
2016-01-13 15:30:00,14.99,15.02,14.9,14.93,4275337.0,12.1746,12.1989,12.1015,12.1258,4275337.0
2016-01-13 15:40:00,14.94,14.99,14.85,14.86,5092382.0,12.1339,12.1746,12.0609,12.069,5092382.0
2016-01-13 15:50:00,14.85,14.92,14.85,14.89,9861216.0,12.0609,12.1177,12.0609,12.0933,9861216.0
2016-01-14 09:30:00,15.01,15.04,14.73,14.75,8514854.0,12.1908,12.2152,11.9634,11.9796,8514854.0
2016-01-14 09:40:00,14.76,14.95,14.73,14.83,6722966.0,11.9878,12.1421,11.9634,12.0446,6722966.0
2016-01-14 09:50:00,14.83,14.85,14.72,14.74,8509297.0,12.0446,12.0609,11.9553,11.9715,8509297.0
2016-01-14 10:00:00,14.74,14.78,14.65,14.73,6156765.0,11.9715,12.004,11.8984,11.9634,6156765.0
2016-01-14 10:10:00,14.74,14.92,14.68,14.92,5007726.0,11.9715,12.1177,11.9228,12.1177,5007726.0
2016-01-14 10:20:00,14.92,15.04,14.89,15.03,5709958.0,12.1177,12.2152,12.0933,12.207,5709958.0
2016-01-14 10:30:00,15.03,15.18,15.0,15.09,6380031.0,12.207,12.3289,12.1827,12.2558,6380031.0
2016-01-14 10:40:00,15.09,15.19,15.08,15.17,3946380.0,12.2558,12.337,12.2477,12.3207,3946380.0
2016-01-14 10:50:00,15.18,15.2,15.03,15.04,2887327.0,12.3289,12.3451,12.207,12.2152,2887327.0
2016-01-14 11:00:00,15.04,15.07,14.97,15.03,2271147.0,12.2152,12.2395,12.1583,12.207,2271147.0
2016-01-14 11:10:00,15.02,15.08,14.99,15.0,1494671.0,12.1989,12.2477,12.1746,12.1827,1494671.0
2016-01-14 11:20:00,15.0,15.03,14.94,14.98,2111769.0,12.1827,12.207,12.1339,12.1664,2111769.0
2016-01-14 11:30:00,14.99,15.01,14.93,14.95,2012585.0,12.1746,12.1908,12.1258,12.1421,2012585.0
2016-01-14 11:40:00,14.95,15.03,14.93,14.99,1813226.0,12.1421,12.207,12.1258,12.1746,1813226.0
2016-01-14 11:50:00,14.98,15.05,14.95,15.03,1693551.0,12.1664,12.2233,12.1421,12.207,1693551.0
2016-01-14 12:00:00,15.03,15.06,14.97,14.98,2134332.0,12.207,12.2314,12.1583,12.1664,2134332.0
2016-01-14 12:10:00,14.98,15.02,14.95,14.99,1515536.0,12.1664,12.1989,12.1421,12.1746,1515536.0
2016-01-14 12:20:00,14.99,15.03,14.93,15.02,1829515.0,12.1746,12.207,12.1258,12.1989,1829515.0
2016-01-14 12:30:00,15.03,15.1,15.0,15.08,1763379.0,12.207,12.2639,12.1827,12.2477,1763379.0
2016-01-14 12:40:00,15.08,15.12,15.05,15.06,1854293.0,12.2477,12.2801,12.2233,12.2314,1854293.0
2016-01-14 12:50:00,15.07,15.1,15.04,15.04,1482216.0,12.2395,12.2639,12.2152,12.2152,1482216.0
2016-01-14 13:00:00,15.04,15.13,15.03,15.1,1420889.0,12.2152,12.2883,12.207,12.2639,1420889.0
2016-01-14 13:10:00,15.11,15.13,15.09,15.12,1413036.0,12.272,12.2883,12.2558,12.2801,1413036.0
2016-01-14 13:20:00,15.12,15.15,15.11,15.14,1808040.0,12.2801,12.3045,12.272,12.2964,1808040.0
2016-01-14 13:30:00,15.14,15.16,15.09,15.11,1443324.0,12.2964,12.3126,12.2558,12.272,1443324.0
2016-01-14 13:40:00,15.1,15.13,15.04,15.06,1302068.0,12.2639,12.2883,12.2152,12.2314,1302068.0
2016-01-14 13:50:00,15.06,15.1,15.03,15.04,1635276.0,12.2314,12.2639,12.207,12.2152,1635276.0
2016-01-14 14:00:00,15.04,15.07,15.0,15.04,2235545.0,12.2152,12.2395,12.1827,12.2152,2235545.0
2016-01-14 14:10:00,15.04,15.1,15.01,15.04,1310811.0,12.2152,12.2639,12.1908,12.2152,1310811.0
2016-01-14 14:20:00,15.03,15.07,15.02,15.06,1250143.0,12.207,12.2395,12.1989,12.2314,1250143.0
2016-01-14 14:30:00,15.05,15.07,15.01,15.02,1454314.0,12.2233,12.2395,12.1908,12.1989,1454314.0
2016-01-14 14:40:00,15.02,15.07,15.01,15.05,1207777.0,12.1989,12.2395,12.1908,12.2233,1207777.0
2016-01-14 14:50:00,15.05,15.11,15.05,15.09,1437885.0,12.2233,12.272,12.2233,12.2558,1437885.0
2016-01-14 15:00:00,15.09,15.09,15.06,15.08,1405086.0,12.2558,12.2558,12.2314,12.2477,1405086.0
2016-01-14 15:10:00,15.08,15.11,15.06,15.1,2084771.0,12.2477,12.272,12.2314,12.2639,2084771.0
2016-01-14 15:20:00,15.1,15.1,15.07,15.09,1899710.0,12.2639,12.2639,12.2395,12.2558,1899710.0
2016-01-14 15:30:00,15.09,15.09,14.97,15.02,3285009.0,12.2558,12.2558,12.1583,12.1989,3285009.0
2016-01-14 15:40:00,15.01,15.05,14.99,15.03,3633962.0,12.1908,12.2233,12.1746,12.207,3633962.0
2016-01-14 15:50:00,15.03,15.06,14.96,14.98,8233831.0,12.207,12.2314,12.1502,12.1664,8233831.0
2016-01-15 09:30:00,14.41,14.63,14.31,14.58,13273579.0,11.7035,11.8822,11.6223,11.8416,13273579.0
2016-01-15 09:40:00,14.58,14.65,14.49,14.61,5688887.0,11.8416,11.8984,11.7685,11.8659,5688887.0
2016-01-15 09:50:00,14.6,14.61,14.45,14.5,4633413.0,11.8578,11.8659,11.736,11.7766,4633413.0
2016-01-15 10:00:00,14.49,14.63,14.42,14.57,3273258.0,11.7685,11.8822,11.7116,11.8334,3273258.0
2016-01-15 10:10:00,14.58,14.61,14.54,14.59,3511971.0,11.8416,11.8659,11.8091,11.8497,3511971.0
2016-01-15 10:20:00,14.6,14.66,14.55,14.58,3860526.0,11.8578,11.9065,11.8172,11.8416,3860526.0
2016-01-15 10:30:00,14.57,14.62,14.55,14.59,2803087.0,11.8334,11.874,11.8172,11.8497,2803087.0
2016-01-15 10:40:00,14.59,14.6,14.55,14.6,2076777.0,11.8497,11.8578,11.8172,11.8578,2076777.0
2016-01-15 10:50:00,14.6,14.61,14.48,14.48,2687206.0,11.8578,11.8659,11.7603,11.7603,2687206.0
2016-01-15 11:00:00,14.48,14.51,14.38,14.38,4712437.0,11.7603,11.7847,11.6791,11.6791,4712437.0
2016-01-15 11:10:00,14.39,14.45,14.35,14.39,3384089.0,11.6872,11.736,11.6548,11.6872,3384089.0
2016-01-15 11:20:00,14.4,14.42,14.36,14.4,3345544.0,11.6954,11.7116,11.6629,11.6954,3345544.0
2016-01-15 11:30:00,14.4,14.41,14.35,14.38,2715825.0,11.6954,11.7035,11.6548,11.6791,2715825.0
2016-01-15 11:40:00,14.37,14.38,14.32,14.33,2797444.0,11.671,11.6791,11.6304,11.6385,2797444.0
2016-01-15 11:50:00,14.33,14.33,14.27,14.29,4112879.0,11.6385,11.6385,11.5898,11.606,4112879.0
2016-01-15 12:00:00,14.29,14.29,14.21,14.28,3836715.0,11.606,11.606,11.5411,11.5979,3836715.0
2016-01-15 12:10:00,14.28,14.3,14.21,14.21,2623105.0,11.5979,11.6142,11.5411,11.5411,2623105.0
2016-01-15 12:20:00,14.21,14.23,14.15,14.2,2780678.0,11.5411,11.5573,11.4923,11.5329,2780678.0
2016-01-15 12:30:00,14.2,14.2,14.13,14.14,3061045.0,11.5329,11.5329,11.4761,11.4842,3061045.0
2016-01-15 12:40:00,14.14,14.27,14.13,14.26,2278059.0,11.4842,11.5898,11.4761,11.5817,2278059.0
2016-01-15 12:50:00,14.26,14.38,14.25,14.37,3681085.0,11.5817,11.6791,11.5735,11.671,3681085.0
2016-01-15 13:00:00,14.37,14.4,14.32,14.35,3111558.0,11.671,11.6954,11.6304,11.6548,3111558.0
2016-01-15 13:10:00,14.35,14.4,14.34,14.39,1897111.0,11.6548,11.6954,11.6466,11.6872,1897111.0
2016-01-15 13:20:00,14.4,14.41,14.33,14.33,2657822.0,11.6954,11.7035,11.6385,11.6385,2657822.0
2016-01-15 13:30:00,14.33,14.38,14.33,14.35,1632071.0,11.6385,11.6791,11.6385,11.6548,1632071.0
2016-01-15 13:40:00,14.36,14.45,14.35,14.37,2919516.0,11.6629,11.736,11.6548,11.671,2919516.0
2016-01-15 13:50:00,14.37,14.41,14.35,14.38,1514536.0,11.671,11.7035,11.6548,11.6791,1514536.0
2016-01-15 14:00:00,14.37,14.4,14.36,14.4,1388802.0,11.671,11.6954,11.6629,11.6954,1388802.0
2016-01-15 14:10:00,14.4,14.42,14.39,14.41,2257513.0,11.6954,11.7116,11.6872,11.7035,2257513.0
2016-01-15 14:20:00,14.41,14.41,14.34,14.34,2261847.0,11.7035,11.7035,11.6466,11.6466,2261847.0
2016-01-15 14:30:00,14.34,14.34,14.28,14.34,2911725.0,11.6466,11.6466,11.5979,11.6466,2911725.0
2016-01-15 14:40:00,14.34,14.41,14.33,14.4,2432094.0,11.6466,11.7035,11.6385,11.6954,2432094.0
2016-01-15 14:50:00,14.4,14.49,14.38,14.48,3297379.0,11.6954,11.7685,11.6791,11.7603,3297379.0
2016-01-15 15:00:00,14.48,14.5,14.43,14.48,4457856.0,11.7603,11.7766,11.7197,11.7603,4457856.0
2016-01-15 15:10:00,14.47,14.49,14.38,14.4,4088767.0,11.7522,11.7685,11.6791,11.6954,4088767.0
2016-01-15 15:20:00,14.41,14.48,14.39,14.45,3901912.0,11.7035,11.7603,11.6872,11.736,3901912.0
2016-01-15 15:30:00,14.45,14.5,14.4,14.44,3817772.0,11.736,11.7766,11.6954,11.7279,3817772.0
2016-01-15 15:40:00,14.44,14.49,14.4,14.46,5701793.0,11.7279,11.7685,11.6954,11.7441,5701793.0
2016-01-15 15:50:00,14.46,14.46,14.39,14.45,13861515.0,11.7441,11.7441,11.6872,11.736,13861515.0
2016-01-19 09:30:00,14.7,14.79,14.41,14.42,12760912.0,11.939,12.0121,11.7035,11.7116,12760912.0
2016-01-19 09:40:00,14.42,14.55,14.37,14.49,7286440.0,11.7116,11.8172,11.671,11.7685,7286440.0
2016-01-19 09:50:00,14.49,14.59,14.4,14.55,5168493.0,11.7685,11.8497,11.6954,11.8172,5168493.0
2016-01-19 10:00:00,14.54,14.57,14.45,14.47,6996024.0,11.8091,11.8334,11.736,11.7522,6996024.0
2016-01-19 10:10:00,14.47,14.53,14.45,14.45,5901789.0,11.7522,11.801,11.736,11.736,5901789.0
2016-01-19 10:20:00,14.45,14.52,14.41,14.51,3500274.0,11.736,11.7928,11.7035,11.7847,3500274.0
2016-01-19 10:30:00,14.51,14.52,14.41,14.41,3363109.0,11.7847,11.7928,11.7035,11.7035,3363109.0
2016-01-19 10:40:00,14.42,14.43,14.36,14.37,3126031.0,11.7116,11.7197,11.6629,11.671,3126031.0
2016-01-19 10:50:00,14.38,14.41,14.27,14.27,5186890.0,11.6791,11.7035,11.5898,11.5898,5186890.0
2016-01-19 11:00:00,14.28,14.3,14.22,14.28,2973084.0,11.5979,11.6142,11.5492,11.5979,2973084.0
2016-01-19 11:10:00,14.27,14.28,14.11,14.11,4907781.0,11.5898,11.5979,11.4598,11.4598,4907781.0
2016-01-19 11:20:00,14.11,14.24,14.07,14.21,5829400.0,11.4598,11.5654,11.4274,11.5411,5829400.0
2016-01-19 11:30:00,14.22,14.27,14.19,14.26,4392395.0,11.5492,11.5898,11.5248,11.5817,4392395.0
2016-01-19 11:40:00,14.27,14.29,14.2,14.23,3517383.0,11.5898,11.606,11.5329,11.5573,3517383.0
2016-01-19 11:50:00,14.23,14.25,14.12,14.12,3043989.0,11.5573,11.5735,11.468,11.468,3043989.0
2016-01-19 12:00:00,14.13,14.16,14.08,14.09,2418834.0,11.4761,11.5004,11.4355,11.4436,2418834.0
2016-01-19 12:10:00,14.09,14.11,14.03,14.04,2590926.0,11.4436,11.4598,11.3949,11.403,2590926.0
2016-01-19 12:20:00,14.03,14.09,14.01,14.08,3930193.0,11.3949,11.4436,11.3786,11.4355,3930193.0
2016-01-19 12:30:00,14.08,14.14,14.05,14.07,2717688.0,11.4355,11.4842,11.4111,11.4274,2717688.0
2016-01-19 12:40:00,14.07,14.09,14.01,14.01,2252250.0,11.4274,11.4436,11.3786,11.3786,2252250.0
2016-01-19 12:50:00,14.02,14.05,14.01,14.04,1497025.0,11.3867,11.4111,11.3786,11.403,1497025.0
2016-01-19 13:00:00,14.04,14.13,14.02,14.11,4073185.0,11.403,11.4761,11.3867,11.4598,4073185.0
2016-01-19 13:10:00,14.12,14.21,14.09,14.18,3842464.0,11.468,11.5411,11.4436,11.5167,3842464.0
2016-01-19 13:20:00,14.18,14.2,14.12,14.15,2869804.0,11.5167,11.5329,11.468,11.4923,2869804.0
2016-01-19 13:30:00,14.15,14.24,14.13,14.24,3057510.0,11.4923,11.5654,11.4761,11.5654,3057510.0
2016-01-19 13:40:00,14.24,14.3,14.18,14.29,3541162.0,11.5654,11.6142,11.5167,11.606,3541162.0
2016-01-19 13:50:00,14.29,14.29,14.17,14.18,3832654.0,11.606,11.606,11.5086,11.5167,3832654.0
2016-01-19 14:00:00,14.18,14.19,14.03,14.05,4040759.0,11.5167,11.5248,11.3949,11.4111,4040759.0
2016-01-19 14:10:00,14.04,14.14,14.04,14.12,3766721.0,11.403,11.4842,11.403,11.468,3766721.0
2016-01-19 14:20:00,14.12,14.21,14.08,14.2,3002019.0,11.468,11.5411,11.4355,11.5329,3002019.0
2016-01-19 14:30:00,14.2,14.24,14.16,14.18,3318486.0,11.5329,11.5654,11.5004,11.5167,3318486.0
2016-01-19 14:40:00,14.18,14.19,14.06,14.07,4060674.0,11.5167,11.5248,11.4192,11.4274,4060674.0
2016-01-19 14:50:00,14.06,14.23,14.06,14.2,3507915.0,11.4192,11.5573,11.4192,11.5329,3507915.0
2016-01-19 15:00:00,14.21,14.28,14.16,14.27,3378982.0,11.5411,11.5979,11.5004,11.5898,3378982.0
2016-01-19 15:10:00,14.27,14.29,14.2,14.24,5655096.0,11.5898,11.606,11.5329,11.5654,5655096.0
2016-01-19 15:20:00,14.24,14.36,14.22,14.35,6524684.0,11.5654,11.6629,11.5492,11.6548,6524684.0
2016-01-19 15:30:00,14.34,14.38,14.3,14.33,5601125.0,11.6466,11.6791,11.6142,11.6385,5601125.0
2016-01-19 15:40:00,14.34,14.42,14.32,14.39,7437760.0,11.6466,11.7116,11.6304,11.6872,7437760.0
2016-01-19 15:50:00,14.39,14.4,14.24,14.25,6583178.0,11.6872,11.6954,11.5654,11.5735,6583178.0
2016-01-20 09:30:00,13.79,13.95,13.73,13.8,16331823.0,11.1999,11.3299,11.1512,11.2081,16331823.0
2016-01-20 09:40:00,13.81,14.0,13.77,13.89,11253684.0,11.2162,11.3705,11.1837,11.2812,11253684.0
2016-01-20 09:50:00,13.88,13.89,13.74,13.74,5275547.0,11.273,11.2812,11.1593,11.1593,5275547.0
2016-01-20 10:00:00,13.75,13.83,13.71,13.79,6170935.0,11.1675,11.2324,11.135,11.1999,6170935.0
2016-01-20 10:10:00,13.8,13.81,13.68,13.68,6018533.0,11.2081,11.2162,11.1106,11.1106,6018533.0
2016-01-20 10:20:00,13.68,13.74,13.66,13.67,5247562.0,11.1106,11.1593,11.0944,11.1025,5247562.0
2016-01-20 10:30:00,13.67,13.68,13.51,13.53,6529631.0,11.1025,11.1106,10.9725,10.9888,6529631.0
2016-01-20 10:40:00,13.54,13.62,13.5,13.57,7475828.0,10.9969,11.0619,10.9644,11.0213,7475828.0
2016-01-20 10:50:00,13.58,13.61,13.5,13.5,5737834.0,11.0294,11.0537,10.9644,10.9644,5737834.0
2016-01-20 11:00:00,13.51,13.6,13.5,13.56,4158746.0,10.9725,11.0456,10.9644,11.0131,4158746.0
2016-01-20 11:10:00,13.56,13.67,13.54,13.63,6721889.0,11.0131,11.1025,10.9969,11.07,6721889.0
2016-01-20 11:20:00,13.62,13.63,13.55,13.6,3191247.0,11.0619,11.07,11.005,11.0456,3191247.0
2016-01-20 11:30:00,13.6,13.61,13.51,13.51,4404691.0,11.0456,11.0537,10.9725,10.9725,4404691.0
2016-01-20 11:40:00,13.52,13.52,13.4,13.42,5577628.0,10.9807,10.9807,10.8832,10.8994,5577628.0
2016-01-20 11:50:00,13.42,13.43,13.35,13.4,4442865.0,10.8994,10.9076,10.8426,10.8832,4442865.0
2016-01-20 12:00:00,13.39,13.42,13.33,13.37,4676639.0,10.8751,10.8994,10.8263,10.8588,4676639.0
2016-01-20 12:10:00,13.37,13.43,13.34,13.38,3418016.0,10.8588,10.9076,10.8345,10.8669,3418016.0
2016-01-20 12:20:00,13.38,13.39,13.27,13.35,6423469.0,10.8669,10.8751,10.7776,10.8426,6423469.0
2016-01-20 12:30:00,13.35,13.4,13.3,13.34,6900995.0,10.8426,10.8832,10.802,10.8345,6900995.0
2016-01-20 12:40:00,13.34,13.35,13.27,13.3,4351859.0,10.8345,10.8426,10.7776,10.802,4351859.0
2016-01-20 12:50:00,13.3,13.45,13.27,13.45,7262304.0,10.802,10.9238,10.7776,10.9238,7262304.0
2016-01-20 13:00:00,13.45,13.51,13.4,13.44,5541042.0,10.9238,10.9725,10.8832,10.9157,5541042.0
2016-01-20 13:10:00,13.45,13.45,13.36,13.37,3101647.0,10.9238,10.9238,10.8507,10.8588,3101647.0
2016-01-20 13:20:00,13.38,13.47,13.35,13.42,3322738.0,10.8669,10.94,10.8426,10.8994,3322738.0
2016-01-20 13:30:00,13.41,13.49,13.41,13.47,3357238.0,10.8913,10.9563,10.8913,10.94,3357238.0
2016-01-20 13:40:00,13.48,13.55,13.44,13.54,5714222.0,10.9482,11.005,10.9157,10.9969,5714222.0
2016-01-20 13:50:00,13.53,13.57,13.49,13.53,4058425.0,10.9888,11.0213,10.9563,10.9888,4058425.0
2016-01-20 14:00:00,13.53,13.59,13.49,13.57,3523378.0,10.9888,11.0375,10.9563,11.0213,3523378.0
2016-01-20 14:10:00,13.57,13.61,13.52,13.54,4241854.0,11.0213,11.0537,10.9807,10.9969,4241854.0
2016-01-20 14:20:00,13.54,13.54,13.48,13.49,5372689.0,10.9969,10.9969,10.9482,10.9563,5372689.0
2016-01-20 14:30:00,13.49,13.51,13.41,13.51,3210455.0,10.9563,10.9725,10.8913,10.9725,3210455.0
2016-01-20 14:40:00,13.51,13.53,13.47,13.49,2880827.0,10.9725,10.9888,10.94,10.9563,2880827.0
2016-01-20 14:50:00,13.5,13.6,13.49,13.54,3150097.0,10.9644,11.0456,10.9563,10.9969,3150097.0
2016-01-20 15:00:00,13.54,13.61,13.51,13.58,6402508.0,10.9969,11.0537,10.9725,11.0294,6402508.0
2016-01-20 15:10:00,13.57,13.79,13.57,13.77,9866685.0,11.0213,11.1999,11.0213,11.1837,9866685.0
2016-01-20 15:20:00,13.77,13.89,13.75,13.88,8965576.0,11.1837,11.2812,11.1675,11.273,8965576.0
2016-01-20 15:30:00,13.88,13.89,13.79,13.84,7064248.0,11.273,11.2812,11.1999,11.2406,7064248.0
2016-01-20 15:40:00,13.84,13.85,13.71,13.76,8218444.0,11.2406,11.2487,11.135,11.1756,8218444.0
2016-01-20 15:50:00,13.76,13.76,13.65,13.7,10942382.0,11.1756,11.1756,11.0862,11.1268,10942382.0
2016-01-21 09:30:00,13.67,13.84,13.63,13.71,11267490.0,11.1025,11.2406,11.07,11.135,11267490.0
2016-01-21 09:40:00,13.71,13.79,13.65,13.67,9018504.0,11.135,11.1999,11.0862,11.1025,9018504.0
2016-01-21 09:50:00,13.67,13.71,13.62,13.65,4162249.0,11.1025,11.135,11.0619,11.0862,4162249.0
2016-01-21 10:00:00,13.65,13.73,13.64,13.68,8369919.0,11.0862,11.1512,11.0781,11.1106,8369919.0
2016-01-21 10:10:00,13.68,13.74,13.67,13.69,7728167.0,11.1106,11.1593,11.1025,11.1187,7728167.0
2016-01-21 10:20:00,13.69,13.71,13.61,13.7,3655579.0,11.1187,11.135,11.0537,11.1268,3655579.0
2016-01-21 10:30:00,13.7,13.75,13.62,13.72,7682359.0,11.1268,11.1675,11.0619,11.1431,7682359.0
2016-01-21 10:40:00,13.73,13.82,13.7,13.76,8846491.0,11.1512,11.2243,11.1268,11.1756,8846491.0
2016-01-21 10:50:00,13.76,13.78,13.67,13.68,2626077.0,11.1756,11.1918,11.1025,11.1106,2626077.0
2016-01-21 11:00:00,13.67,13.74,13.63,13.74,9521278.0,11.1025,11.1593,11.07,11.1593,9521278.0
2016-01-21 11:10:00,13.74,13.77,13.65,13.65,3395048.0,11.1593,11.1837,11.0862,11.0862,3395048.0
2016-01-21 11:20:00,13.66,13.66,13.56,13.59,4199812.0,11.0944,11.0944,11.0131,11.0375,4199812.0
2016-01-21 11:30:00,13.59,13.63,13.56,13.63,3614189.0,11.0375,11.07,11.0131,11.07,3614189.0
2016-01-21 11:40:00,13.63,13.63,13.57,13.62,2827141.0,11.07,11.07,11.0213,11.0619,2827141.0
2016-01-21 11:50:00,13.62,13.65,13.58,13.64,4061160.0,11.0619,11.0862,11.0294,11.0781,4061160.0
2016-01-21 12:00:00,13.64,13.72,13.63,13.67,5728906.0,11.0781,11.1431,11.07,11.1025,5728906.0
2016-01-21 12:10:00,13.68,13.69,13.62,13.63,2482167.0,11.1106,11.1187,11.0619,11.07,2482167.0
2016-01-21 12:20:00,13.63,13.67,13.58,13.64,2282293.0,11.07,11.1025,11.0294,11.0781,2282293.0
2016-01-21 12:30:00,13.65,13.65,13.59,13.63,2943402.0,11.0862,11.0862,11.0375,11.07,2943402.0
2016-01-21 12:40:00,13.62,13.64,13.56,13.57,2242252.0,11.0619,11.0781,11.0131,11.0213,2242252.0
2016-01-21 12:50:00,13.58,13.59,13.48,13.52,4797144.0,11.0294,11.0375,10.9482,10.9807,4797144.0
2016-01-21 13:00:00,13.52,13.56,13.51,13.54,2807676.0,10.9807,11.0131,10.9725,10.9969,2807676.0
2016-01-21 13:10:00,13.54,13.56,13.48,13.49,3283956.0,10.9969,11.0131,10.9482,10.9563,3283956.0
2016-01-21 13:20:00,13.49,13.5,13.42,13.45,4040053.0,10.9563,10.9644,10.8994,10.9238,4040053.0
2016-01-21 13:30:00,13.44,13.49,13.43,13.48,3340764.0,10.9157,10.9563,10.9076,10.9482,3340764.0
2016-01-21 13:40:00,13.49,13.49,13.45,13.46,3952238.0,10.9563,10.9563,10.9238,10.9319,3952238.0
2016-01-21 13:50:00,13.47,13.47,13.41,13.44,3071743.0,10.94,10.94,10.8913,10.9157,3071743.0
2016-01-21 14:00:00,13.44,13.45,13.38,13.38,2501309.0,10.9157,10.9238,10.8669,10.8669,2501309.0
2016-01-21 14:10:00,13.38,13.39,13.29,13.3,3565057.0,10.8669,10.8751,10.7939,10.802,3565057.0
2016-01-21 14:20:00,13.3,13.36,13.25,13.34,3980600.0,10.802,10.8507,10.7614,10.8345,3980600.0
2016-01-21 14:30:00,13.34,13.41,13.33,13.39,2819717.0,10.8345,10.8913,10.8263,10.8751,2819717.0
2016-01-21 14:40:00,13.39,13.43,13.32,13.34,2985193.0,10.8751,10.9076,10.8182,10.8345,2985193.0
2016-01-21 14:50:00,13.34,13.43,13.33,13.39,2576222.0,10.8345,10.9076,10.8263,10.8751,2576222.0
2016-01-21 15:00:00,13.4,13.4,13.3,13.34,2839757.0,10.8832,10.8832,10.802,10.8345,2839757.0
2016-01-21 15:10:00,13.34,13.41,13.32,13.36,2345693.0,10.8345,10.8913,10.8182,10.8507,2345693.0
2016-01-21 15:20:00,13.36,13.4,13.34,13.36,2488972.0,10.8507,10.8832,10.8345,10.8507,2488972.0
2016-01-21 15:30:00,13.35,13.46,13.35,13.46,5834611.0,10.8426,10.9319,10.8426,10.9319,5834611.0
2016-01-21 15:40:00,13.46,13.46,13.4,13.4,5837997.0,10.9319,10.9319,10.8832,10.8832,5837997.0
2016-01-21 15:50:00,13.41,13.43,13.34,13.35,8171103.0,10.8913,10.9076,10.8345,10.8426,8171103.0
2016-01-22 09:30:00,13.65,13.72,13.55,13.62,11816103.0,11.0862,11.1431,11.005,11.0619,11816103.0
2016-01-22 09:40:00,13.62,13.63,13.48,13.5,9213142.0,11.0619,11.07,10.9482,10.9644,9213142.0
2016-01-22 09:50:00,13.5,13.63,13.47,13.59,7592215.0,10.9644,11.07,10.94,11.0375,7592215.0
2016-01-22 10:00:00,13.59,13.62,13.53,13.54,7777245.0,11.0375,11.0619,10.9888,10.9969,7777245.0
2016-01-22 10:10:00,13.53,13.67,13.52,13.61,6885038.0,10.9888,11.1025,10.9807,11.0537,6885038.0
2016-01-22 10:20:00,13.61,13.66,13.57,13.6,5758811.0,11.0537,11.0944,11.0213,11.0456,5758811.0
2016-01-22 10:30:00,13.61,13.64,13.55,13.58,4949818.0,11.0537,11.0781,11.005,11.0294,4949818.0
2016-01-22 10:40:00,13.58,13.61,13.52,13.55,3352145.0,11.0294,11.0537,10.9807,11.005,3352145.0
2016-01-22 10:50:00,13.55,13.6,13.53,13.59,3146215.0,11.005,11.0456,10.9888,11.0375,3146215.0
2016-01-22 11:00:00,13.58,13.63,13.55,13.57,3037284.0,11.0294,11.07,11.005,11.0213,3037284.0
2016-01-22 11:10:00,13.56,13.62,13.54,13.59,2245626.0,11.0131,11.0619,10.9969,11.0375,2245626.0
2016-01-22 11:20:00,13.59,13.65,13.58,13.59,3713016.0,11.0375,11.0862,11.0294,11.0375,3713016.0
2016-01-22 11:30:00,13.59,13.59,13.52,13.54,4510343.0,11.0375,11.0375,10.9807,10.9969,4510343.0
2016-01-22 11:40:00,13.55,13.55,13.48,13.48,2864123.0,11.005,11.005,10.9482,10.9482,2864123.0
2016-01-22 11:50:00,13.49,13.52,13.47,13.5,2498615.0,10.9563,10.9807,10.94,10.9644,2498615.0
2016-01-22 12:00:00,13.5,13.54,13.49,13.5,2284788.0,10.9644,10.9969,10.9563,10.9644,2284788.0
2016-01-22 12:10:00,13.5,13.52,13.47,13.51,3542615.0,10.9644,10.9807,10.94,10.9725,3542615.0
2016-01-22 12:20:00,13.51,13.53,13.49,13.52,1662865.0,10.9725,10.9888,10.9563,10.9807,1662865.0
2016-01-22 12:30:00,13.52,13.6,13.51,13.52,8911409.0,10.9807,11.0456,10.9725,10.9807,8911409.0
2016-01-22 12:40:00,13.52,13.53,13.49,13.52,17488387.0,10.9807,10.9888,10.9563,10.9807,17488387.0
2016-01-22 12:50:00,13.52,13.55,13.5,13.54,3067307.0,10.9807,11.005,10.9644,10.9969,3067307.0
2016-01-22 13:00:00,13.54,13.55,13.49,13.49,2240033.0,10.9969,11.005,10.9563,10.9563,2240033.0
2016-01-22 13:10:00,13.49,13.53,13.48,13.53,1360925.0,10.9563,10.9888,10.9482,10.9888,1360925.0
2016-01-22 13:20:00,13.53,13.56,13.52,13.53,2476859.0,10.9888,11.0131,10.9807,10.9888,2476859.0
2016-01-22 13:30:00,13.53,13.55,13.51,13.51,1229680.0,10.9888,11.005,10.9725,10.9725,1229680.0
2016-01-22 13:40:00,13.51,13.58,13.51,13.58,3018517.0,10.9725,11.0294,10.9725,11.0294,3018517.0
2016-01-22 13:50:00,13.57,13.59,13.56,13.59,1676261.0,11.0213,11.0375,11.0131,11.0375,1676261.0
2016-01-22 14:00:00,13.59,13.59,13.55,13.57,2073131.0,11.0375,11.0375,11.005,11.0213,2073131.0
2016-01-22 14:10:00,13.57,13.61,13.57,13.58,2220767.0,11.0213,11.0537,11.0213,11.0294,2220767.0
2016-01-22 14:20:00,13.59,13.59,13.54,13.54,1533948.0,11.0375,11.0375,10.9969,10.9969,1533948.0
2016-01-22 14:30:00,13.54,13.57,13.52,13.54,1773227.0,10.9969,11.0213,10.9807,10.9969,1773227.0
2016-01-22 14:40:00,13.54,13.54,13.5,13.53,2342963.0,10.9969,10.9969,10.9644,10.9888,2342963.0
2016-01-22 14:50:00,13.53,13.57,13.51,13.57,1845418.0,10.9888,11.0213,10.9725,11.0213,1845418.0
2016-01-22 15:00:00,13.57,13.57,13.52,13.52,1246131.0,11.0213,11.0213,10.9807,10.9807,1246131.0
2016-01-22 15:10:00,13.53,13.54,13.51,13.52,2045974.0,10.9888,10.9969,10.9725,10.9807,2045974.0
2016-01-22 15:20:00,13.52,13.54,13.5,13.54,1909315.0,10.9807,10.9969,10.9644,10.9969,1909315.0
2016-01-22 15:30:00,13.53,13.55,13.52,13.54,2391107.0,10.9888,11.005,10.9807,10.9969,2391107.0
2016-01-22 15:40:00,13.54,13.6,13.54,13.59,3511067.0,10.9969,11.0456,10.9969,11.0375,3511067.0
2016-01-22 15:50:00,13.59,13.59,13.55,13.55,7588250.0,11.0375,11.0375,11.005,11.005,7588250.0
2016-01-25 09:30:00,13.54,13.55,13.37,13.41,7763145.0,10.9969,11.005,10.8588,10.8913,7763145.0
2016-01-25 09:40:00,13.41,13.42,13.28,13.29,5602317.0,10.8913,10.8994,10.7857,10.7939,5602317.0
2016-01-25 09:50:00,13.29,13.33,13.23,13.24,5592792.0,10.7939,10.8263,10.7451,10.7532,5592792.0
2016-01-25 10:00:00,13.24,13.34,13.21,13.23,7658523.0,10.7532,10.8345,10.7289,10.7451,7658523.0
2016-01-25 10:10:00,13.22,13.23,13.13,13.13,8935376.0,10.737,10.7451,10.6639,10.6639,8935376.0
2016-01-25 10:20:00,13.14,13.18,13.1,13.14,6181562.0,10.672,10.7045,10.6395,10.672,6181562.0
2016-01-25 10:30:00,13.14,13.17,13.06,13.11,5628073.0,10.672,10.6964,10.6071,10.6477,5628073.0
2016-01-25 10:40:00,13.11,13.12,13.06,13.1,4712814.0,10.6477,10.6558,10.6071,10.6395,4712814.0
2016-01-25 10:50:00,13.1,13.14,13.07,13.1,4204145.0,10.6395,10.672,10.6152,10.6395,4204145.0
2016-01-25 11:00:00,13.09,13.11,13.03,13.11,5170367.0,10.6314,10.6477,10.5827,10.6477,5170367.0
2016-01-25 11:10:00,13.11,13.11,13.04,13.08,3483397.0,10.6477,10.6477,10.5908,10.6233,3483397.0
2016-01-25 11:20:00,13.08,13.18,13.07,13.17,5479781.0,10.6233,10.7045,10.6152,10.6964,5479781.0
2016-01-25 11:30:00,13.16,13.17,13.11,13.15,3314988.0,10.6883,10.6964,10.6477,10.6801,3314988.0
2016-01-25 11:40:00,13.15,13.15,13.07,13.1,2848184.0,10.6801,10.6801,10.6152,10.6395,2848184.0
2016-01-25 11:50:00,13.1,13.12,13.08,13.08,2172150.0,10.6395,10.6558,10.6233,10.6233,2172150.0
2016-01-25 12:00:00,13.08,13.1,13.05,13.08,2628238.0,10.6233,10.6395,10.5989,10.6233,2628238.0
2016-01-25 12:10:00,13.08,13.08,13.06,13.07,1639410.0,10.6233,10.6233,10.6071,10.6152,1639410.0
2016-01-25 12:20:00,13.07,13.1,13.06,13.1,1894851.0,10.6152,10.6395,10.6071,10.6395,1894851.0
2016-01-25 12:30:00,13.1,13.1,13.07,13.08,2284057.0,10.6395,10.6395,10.6152,10.6233,2284057.0
2016-01-25 12:40:00,13.08,13.11,13.07,13.11,3013761.0,10.6233,10.6477,10.6152,10.6477,3013761.0
2016-01-25 12:50:00,13.11,13.13,13.07,13.1,3368405.0,10.6477,10.6639,10.6152,10.6395,3368405.0
2016-01-25 13:00:00,13.11,13.17,13.1,13.15,2977730.0,10.6477,10.6964,10.6395,10.6801,2977730.0
2016-01-25 13:10:00,13.15,13.16,13.11,13.14,3294568.0,10.6801,10.6883,10.6477,10.672,3294568.0
2016-01-25 13:20:00,13.15,13.17,13.13,13.17,2472809.0,10.6801,10.6964,10.6639,10.6964,2472809.0
2016-01-25 13:30:00,13.17,13.18,13.14,13.16,3049362.0,10.6964,10.7045,10.672,10.6883,3049362.0
2016-01-25 13:40:00,13.16,13.16,13.1,13.11,2641624.0,10.6883,10.6883,10.6395,10.6477,2641624.0
2016-01-25 13:50:00,13.11,13.12,13.09,13.11,2160991.0,10.6477,10.6558,10.6314,10.6477,2160991.0
2016-01-25 14:00:00,13.1,13.16,13.08,13.14,3176842.0,10.6395,10.6883,10.6233,10.672,3176842.0
2016-01-25 14:10:00,13.15,13.23,13.13,13.23,5046866.0,10.6801,10.7451,10.6639,10.7451,5046866.0
2016-01-25 14:20:00,13.22,13.24,13.13,13.18,4356321.0,10.737,10.7532,10.6639,10.7045,4356321.0
2016-01-25 14:30:00,13.18,13.18,13.14,13.16,4075011.0,10.7045,10.7045,10.672,10.6883,4075011.0
2016-01-25 14:40:00,13.15,13.16,13.1,13.12,2096890.0,10.6801,10.6883,10.6395,10.6558,2096890.0
2016-01-25 14:50:00,13.12,13.14,13.11,13.12,1946435.0,10.6558,10.672,10.6477,10.6558,1946435.0
2016-01-25 15:00:00,13.12,13.14,13.09,13.09,3664307.0,10.6558,10.672,10.6314,10.6314,3664307.0
2016-01-25 15:10:00,13.09,13.1,13.03,13.04,5831864.0,10.6314,10.6395,10.5827,10.5908,5831864.0
2016-01-25 15:20:00,13.04,13.05,12.99,13.01,7663988.0,10.5908,10.5989,10.5502,10.5664,7663988.0
2016-01-25 15:30:00,13.0,13.03,12.94,12.97,5007065.0,10.5583,10.5827,10.5096,10.534,5007065.0
2016-01-25 15:40:00,12.97,13.02,12.95,13.01,4434900.0,10.534,10.5746,10.5177,10.5664,4434900.0
2016-01-25 15:50:00,13.01,13.01,12.94,12.97,13108083.0,10.5664,10.5664,10.5096,10.534,13108083.0
2016-01-26 09:30:00,13.06,13.18,13.04,13.09,8572109.0,10.6071,10.7045,10.5908,10.6314,8572109.0
2016-01-26 09:40:00,13.1,13.19,13.05,13.1,5618396.0,10.6395,10.7126,10.5989,10.6395,5618396.0
2016-01-26 09:50:00,13.1,13.16,13.07,13.07,3101510.0,10.6395,10.6883,10.6152,10.6152,3101510.0
2016-01-26 10:00:00,13.08,13.19,13.07,13.18,3936654.0,10.6233,10.7126,10.6152,10.7045,3936654.0
2016-01-26 10:10:00,13.18,13.27,13.17,13.26,6374412.0,10.7045,10.7776,10.6964,10.7695,6374412.0
2016-01-26 10:20:00,13.25,13.27,13.2,13.21,4024959.0,10.7614,10.7776,10.7208,10.7289,4024959.0
2016-01-26 10:30:00,13.21,13.34,13.2,13.29,6037345.0,10.7289,10.8345,10.7208,10.7939,6037345.0
2016-01-26 10:40:00,13.29,13.35,13.28,13.29,4356854.0,10.7939,10.8426,10.7857,10.7939,4356854.0
2016-01-26 10:50:00,13.29,13.32,13.26,13.26,2076211.0,10.7939,10.8182,10.7695,10.7695,2076211.0
2016-01-26 11:00:00,13.26,13.31,13.24,13.26,2150026.0,10.7695,10.8101,10.7532,10.7695,2150026.0
2016-01-26 11:10:00,13.26,13.33,13.25,13.32,1776929.0,10.7695,10.8263,10.7614,10.8182,1776929.0
2016-01-26 11:20:00,13.32,13.33,13.25,13.27,1918492.0,10.8182,10.8263,10.7614,10.7776,1918492.0
2016-01-26 11:30:00,13.27,13.28,13.23,13.24,1931695.0,10.7776,10.7857,10.7451,10.7532,1931695.0
2016-01-26 11:40:00,13.23,13.26,13.19,13.2,2047660.0,10.7451,10.7695,10.7126,10.7208,2047660.0
2016-01-26 11:50:00,13.2,13.24,13.19,13.21,1849045.0,10.7208,10.7532,10.7126,10.7289,1849045.0
2016-01-26 12:00:00,13.2,13.28,13.2,13.27,1742798.0,10.7208,10.7857,10.7208,10.7776,1742798.0
2016-01-26 12:10:00,13.26,13.3,13.24,13.29,2473990.0,10.7695,10.802,10.7532,10.7939,2473990.0
2016-01-26 12:20:00,13.28,13.34,13.27,13.33,2896704.0,10.7857,10.8345,10.7776,10.8263,2896704.0
2016-01-26 12:30:00,13.34,13.35,13.31,13.32,3633696.0,10.8345,10.8426,10.8101,10.8182,3633696.0
2016-01-26 12:40:00,13.32,13.34,13.27,13.27,2401445.0,10.8182,10.8345,10.7776,10.7776,2401445.0
2016-01-26 12:50:00,13.27,13.29,13.27,13.28,2181069.0,10.7776,10.7939,10.7776,10.7857,2181069.0
2016-01-26 13:00:00,13.28,13.29,13.24,13.27,1609836.0,10.7857,10.7939,10.7532,10.7776,1609836.0
2016-01-26 13:10:00,13.27,13.31,13.25,13.31,1483327.0,10.7776,10.8101,10.7614,10.8101,1483327.0
2016-01-26 13:20:00,13.31,13.31,13.21,13.22,2389159.0,10.8101,10.8101,10.7289,10.737,2389159.0
2016-01-26 13:30:00,13.22,13.25,13.21,13.24,1853126.0,10.737,10.7614,10.7289,10.7532,1853126.0
2016-01-26 13:40:00,13.24,13.26,13.23,13.25,1320613.0,10.7532,10.7695,10.7451,10.7614,1320613.0
2016-01-26 13:50:00,13.26,13.26,13.23,13.24,1276823.0,10.7695,10.7695,10.7451,10.7532,1276823.0
2016-01-26 14:00:00,13.24,13.27,13.22,13.27,1928445.0,10.7532,10.7776,10.737,10.7776,1928445.0
2016-01-26 14:10:00,13.27,13.27,13.24,13.26,2018584.0,10.7776,10.7776,10.7532,10.7695,2018584.0
2016-01-26 14:20:00,13.26,13.3,13.25,13.27,2134281.0,10.7695,10.802,10.7614,10.7776,2134281.0
2016-01-26 14:30:00,13.26,13.28,13.25,13.28,1150309.0,10.7695,10.7857,10.7614,10.7857,1150309.0
2016-01-26 14:40:00,13.27,13.31,13.27,13.29,2109881.0,10.7776,10.8101,10.7776,10.7939,2109881.0
2016-01-26 14:50:00,13.29,13.32,13.28,13.29,1511056.0,10.7939,10.8182,10.7857,10.7939,1511056.0
2016-01-26 15:00:00,13.29,13.3,13.26,13.28,2366745.0,10.7939,10.802,10.7695,10.7857,2366745.0
2016-01-26 15:10:00,13.28,13.32,13.26,13.28,2113617.0,10.7857,10.8182,10.7695,10.7857,2113617.0
2016-01-26 15:20:00,13.28,13.29,13.25,13.27,2356667.0,10.7857,10.7939,10.7614,10.7776,2356667.0
2016-01-26 15:30:00,13.28,13.3,13.25,13.3,3326949.0,10.7857,10.802,10.7614,10.802,3326949.0
2016-01-26 15:40:00,13.29,13.35,13.29,13.31,3897935.0,10.7939,10.8426,10.7939,10.8101,3897935.0
2016-01-26 15:50:00,13.32,13.32,13.28,13.32,4956239.0,10.8182,10.8182,10.7857,10.8182,4956239.0
2016-01-27 09:30:00,13.2,13.35,13.19,13.34,4647678.0,10.7208,10.8426,10.7126,10.8345,4647678.0
2016-01-27 09:40:00,13.35,13.41,13.31,13.35,4804343.0,10.8426,10.8913,10.8101,10.8426,4804343.0
2016-01-27 09:50:00,13.35,13.4,13.33,13.4,1941991.0,10.8426,10.8832,10.8263,10.8832,1941991.0
2016-01-27 10:00:00,13.39,13.4,13.32,13.36,2382857.0,10.8751,10.8832,10.8182,10.8507,2382857.0
2016-01-27 10:10:00,13.36,13.36,13.27,13.3,3202023.0,10.8507,10.8507,10.7776,10.802,3202023.0
2016-01-27 10:20:00,13.3,13.34,13.29,13.32,1980371.0,10.802,10.8345,10.7939,10.8182,1980371.0
2016-01-27 10:30:00,13.31,13.4,13.31,13.38,2288108.0,10.8101,10.8832,10.8101,10.8669,2288108.0
2016-01-27 10:40:00,13.39,13.4,13.37,13.38,1848652.0,10.8751,10.8832,10.8588,10.8669,1848652.0
2016-01-27 10:50:00,13.38,13.39,13.34,13.36,1591728.0,10.8669,10.8751,10.8345,10.8507,1591728.0
2016-01-27 11:00:00,13.37,13.42,13.35,13.42,2350264.0,10.8588,10.8994,10.8426,10.8994,2350264.0
2016-01-27 11:10:00,13.42,13.46,13.39,13.46,2288001.0,10.8994,10.9319,10.8751,10.9319,2288001.0
2016-01-27 11:20:00,13.46,13.49,13.44,13.47,2527786.0,10.9319,10.9563,10.9157,10.94,2527786.0
2016-01-27 11:30:00,13.46,13.58,13.46,13.57,2734981.0,10.9319,11.0294,10.9319,11.0213,2734981.0
2016-01-27 11:40:00,13.57,13.62,13.55,13.57,2485293.0,11.0213,11.0619,11.005,11.0213,2485293.0
2016-01-27 11:50:00,13.58,13.62,13.56,13.61,2550950.0,11.0294,11.0619,11.0131,11.0537,2550950.0
2016-01-27 12:00:00,13.62,13.7,13.6,13.67,3596813.0,11.0619,11.1268,11.0456,11.1025,3596813.0
2016-01-27 12:10:00,13.67,13.71,13.65,13.71,3165603.0,11.1025,11.135,11.0862,11.135,3165603.0
2016-01-27 12:20:00,13.71,13.73,13.62,13.63,2883012.0,11.135,11.1512,11.0619,11.07,2883012.0
2016-01-27 12:30:00,13.62,13.63,13.58,13.6,1550669.0,11.0619,11.07,11.0294,11.0456,1550669.0
2016-01-27 12:40:00,13.61,13.68,13.58,13.67,2470047.0,11.0537,11.1106,11.0294,11.1025,2470047.0
2016-01-27 12:50:00,13.67,13.68,13.61,13.62,1407609.0,11.1025,11.1106,11.0537,11.0619,1407609.0
2016-01-27 13:00:00,13.61,13.64,13.59,13.63,1464009.0,11.0537,11.0781,11.0375,11.07,1464009.0
2016-01-27 13:10:00,13.63,13.66,13.55,13.57,2524098.0,11.07,11.0944,11.005,11.0213,2524098.0
2016-01-27 13:20:00,13.58,13.59,13.55,13.55,997775.0,11.0294,11.0375,11.005,11.005,997775.0
2016-01-27 13:30:00,13.55,13.59,13.55,13.55,1597358.0,11.005,11.0375,11.005,11.005,1597358.0
2016-01-27 13:40:00,13.55,13.6,13.53,13.6,2821294.0,11.005,11.0456,10.9888,11.0456,2821294.0
2016-01-27 13:50:00,13.59,13.64,13.59,13.63,1126933.0,11.0375,11.0781,11.0375,11.07,1126933.0
2016-01-27 14:00:00,13.63,13.7,13.39,13.4,5320731.0,11.07,11.1268,10.8751,10.8832,5320731.0
2016-01-27 14:10:00,13.4,13.52,13.35,13.51,4801018.0,10.8832,10.9807,10.8426,10.9725,4801018.0
2016-01-27 14:20:00,13.51,13.55,13.46,13.5,2482941.0,10.9725,11.005,10.9319,10.9644,2482941.0
2016-01-27 14:30:00,13.5,13.5,13.36,13.37,2222340.0,10.9644,10.9644,10.8507,10.8588,2222340.0
2016-01-27 14:40:00,13.37,13.46,13.32,13.46,4533626.0,10.8588,10.9319,10.8182,10.9319,4533626.0
2016-01-27 14:50:00,13.46,13.48,13.36,13.41,3430805.0,10.9319,10.9482,10.8507,10.8913,3430805.0
2016-01-27 15:00:00,13.41,13.43,13.3,13.38,4764819.0,10.8913,10.9076,10.802,10.8669,4764819.0
2016-01-27 15:10:00,13.38,13.41,13.3,13.34,4278400.0,10.8669,10.8913,10.802,10.8345,4278400.0
2016-01-27 15:20:00,13.34,13.43,13.32,13.37,3185332.0,10.8345,10.9076,10.8182,10.8588,3185332.0
2016-01-27 15:30:00,13.37,13.43,13.36,13.37,2962699.0,10.8588,10.9076,10.8507,10.8588,2962699.0
2016-01-27 15:40:00,13.37,13.42,13.34,13.37,3374119.0,10.8588,10.8994,10.8345,10.8588,3374119.0
2016-01-27 15:50:00,13.36,13.39,13.35,13.36,4664964.0,10.8507,10.8751,10.8426,10.8507,4664964.0
2016-01-28 09:30:00,13.59,13.71,13.53,13.55,6099532.0,11.0375,11.135,10.9888,11.005,6099532.0
2016-01-28 09:40:00,13.54,13.62,13.49,13.57,5296558.0,10.9969,11.0619,10.9563,11.0213,5296558.0
2016-01-28 09:50:00,13.57,13.65,13.56,13.6,3068189.0,11.0213,11.0862,11.0131,11.0456,3068189.0
2016-01-28 10:00:00,13.59,13.6,13.48,13.5,2948857.0,11.0375,11.0456,10.9482,10.9644,2948857.0
2016-01-28 10:10:00,13.49,13.52,13.43,13.43,2756547.0,10.9563,10.9807,10.9076,10.9076,2756547.0
2016-01-28 10:20:00,13.44,13.45,13.36,13.36,4881629.0,10.9157,10.9238,10.8507,10.8507,4881629.0
2016-01-28 10:30:00,13.37,13.38,13.27,13.35,4716783.0,10.8588,10.8669,10.7776,10.8426,4716783.0
2016-01-28 10:40:00,13.35,13.38,13.32,13.35,2256473.0,10.8426,10.8669,10.8182,10.8426,2256473.0
2016-01-28 10:50:00,13.35,13.36,13.28,13.32,2850967.0,10.8426,10.8507,10.7857,10.8182,2850967.0
2016-01-28 11:00:00,13.33,13.47,13.32,13.45,3194662.0,10.8263,10.94,10.8182,10.9238,3194662.0
2016-01-28 11:10:00,13.45,13.46,13.39,13.43,2066877.0,10.9238,10.9319,10.8751,10.9076,2066877.0
2016-01-28 11:20:00,13.43,13.44,13.38,13.38,1744841.0,10.9076,10.9157,10.8669,10.8669,1744841.0
2016-01-28 11:30:00,13.38,13.41,13.34,13.35,2496306.0,10.8669,10.8913,10.8345,10.8426,2496306.0
2016-01-28 11:40:00,13.35,13.36,13.29,13.31,2600248.0,10.8426,10.8507,10.7939,10.8101,2600248.0
2016-01-28 11:50:00,13.31,13.34,13.26,13.27,2411250.0,10.8101,10.8345,10.7695,10.7776,2411250.0
2016-01-28 12:00:00,13.27,13.37,13.26,13.35,2133128.0,10.7776,10.8588,10.7695,10.8426,2133128.0
2016-01-28 12:10:00,13.35,13.39,13.32,13.36,1412889.0,10.8426,10.8751,10.8182,10.8507,1412889.0
2016-01-28 12:20:00,13.37,13.47,13.36,13.47,2011217.0,10.8588,10.94,10.8507,10.94,2011217.0
2016-01-28 12:30:00,13.47,13.53,13.45,13.52,2957157.0,10.94,10.9888,10.9238,10.9807,2957157.0
2016-01-28 12:40:00,13.52,13.56,13.51,13.53,1931795.0,10.9807,11.0131,10.9725,10.9888,1931795.0
2016-01-28 12:50:00,13.52,13.54,13.47,13.51,1310634.0,10.9807,10.9969,10.94,10.9725,1310634.0
2016-01-28 13:00:00,13.51,13.52,13.45,13.49,2234323.0,10.9725,10.9807,10.9238,10.9563,2234323.0
2016-01-28 13:10:00,13.48,13.51,13.44,13.45,1626858.0,10.9482,10.9725,10.9157,10.9238,1626858.0
2016-01-28 13:20:00,13.44,13.48,13.4,13.47,1512230.0,10.9157,10.9482,10.8832,10.94,1512230.0
2016-01-28 13:30:00,13.46,13.52,13.46,13.5,1330731.0,10.9319,10.9807,10.9319,10.9644,1330731.0
2016-01-28 13:40:00,13.49,13.52,13.47,13.51,1441798.0,10.9563,10.9807,10.94,10.9725,1441798.0
2016-01-28 13:50:00,13.5,13.52,13.44,13.45,2123504.0,10.9644,10.9807,10.9157,10.9238,2123504.0
2016-01-28 14:00:00,13.44,13.55,13.44,13.52,1916248.0,10.9157,11.005,10.9157,10.9807,1916248.0
2016-01-28 14:10:00,13.53,13.55,13.5,13.51,1986022.0,10.9888,11.005,10.9644,10.9725,1986022.0
2016-01-28 14:20:00,13.52,13.57,13.51,13.57,1616783.0,10.9807,11.0213,10.9725,11.0213,1616783.0
2016-01-28 14:30:00,13.57,13.59,13.56,13.57,2591908.0,11.0213,11.0375,11.0131,11.0213,2591908.0
2016-01-28 14:40:00,13.57,13.58,13.53,13.56,2002863.0,11.0213,11.0294,10.9888,11.0131,2002863.0
2016-01-28 14:50:00,13.56,13.58,13.52,13.58,1442854.0,11.0131,11.0294,10.9807,11.0294,1442854.0
2016-01-28 15:00:00,13.57,13.6,13.54,13.57,3080365.0,11.0213,11.0456,10.9969,11.0213,3080365.0
2016-01-28 15:10:00,13.58,13.62,13.57,13.59,3213003.0,11.0294,11.0619,11.0213,11.0375,3213003.0
2016-01-28 15:20:00,13.58,13.59,13.55,13.56,2375367.0,11.0294,11.0375,11.005,11.0131,2375367.0
2016-01-28 15:30:00,13.56,13.62,13.55,13.61,3185788.0,11.0131,11.0619,11.005,11.0537,3185788.0
2016-01-28 15:40:00,13.61,13.61,13.54,13.59,4114324.0,11.0537,11.0537,10.9969,11.0375,4114324.0
2016-01-28 15:50:00,13.59,13.59,13.53,13.54,6376123.0,11.0375,11.0375,10.9888,10.9969,6376123.0
2016-01-29 09:30:00,13.66,13.75,13.61,13.7,7279361.0,11.0944,11.1675,11.0537,11.1268,7279361.0
2016-01-29 09:40:00,13.71,13.75,13.66,13.69,3541396.0,11.135,11.1675,11.0944,11.1187,3541396.0
2016-01-29 09:50:00,13.69,13.73,13.67,13.72,3087764.0,11.1187,11.1512,11.1025,11.1431,3087764.0
2016-01-29 10:00:00,13.73,13.82,13.7,13.82,5100587.0,11.1512,11.2243,11.1268,11.2243,5100587.0
2016-01-29 10:10:00,13.82,13.87,13.76,13.78,5046563.0,11.2243,11.2649,11.1756,11.1918,5046563.0
2016-01-29 10:20:00,13.78,13.8,13.69,13.69,2571016.0,11.1918,11.2081,11.1187,11.1187,2571016.0
2016-01-29 10:30:00,13.7,13.7,13.62,13.66,3321255.0,11.1268,11.1268,11.0619,11.0944,3321255.0
2016-01-29 10:40:00,13.66,13.71,13.65,13.7,3056239.0,11.0944,11.135,11.0862,11.1268,3056239.0
2016-01-29 10:50:00,13.71,13.73,13.67,13.69,1868633.0,11.135,11.1512,11.1025,11.1187,1868633.0
2016-01-29 11:00:00,13.7,13.73,13.69,13.7,1389052.0,11.1268,11.1512,11.1187,11.1268,1389052.0
2016-01-29 11:10:00,13.71,13.72,13.64,13.64,1686423.0,11.135,11.1431,11.0781,11.0781,1686423.0
2016-01-29 11:20:00,13.64,13.68,13.63,13.66,1726657.0,11.0781,11.1106,11.07,11.0944,1726657.0
2016-01-29 11:30:00,13.66,13.68,13.6,13.61,2289056.0,11.0944,11.1106,11.0456,11.0537,2289056.0
2016-01-29 11:40:00,13.61,13.69,13.59,13.68,3410716.0,11.0537,11.1187,11.0375,11.1106,3410716.0
2016-01-29 11:50:00,13.68,13.76,13.67,13.72,3231163.0,11.1106,11.1756,11.1025,11.1431,3231163.0
2016-01-29 12:00:00,13.71,13.74,13.7,13.73,2067386.0,11.135,11.1593,11.1268,11.1512,2067386.0
2016-01-29 12:10:00,13.73,13.82,13.72,13.82,4181592.0,11.1512,11.2243,11.1431,11.2243,4181592.0
2016-01-29 12:20:00,13.82,13.84,13.78,13.83,3552361.0,11.2243,11.2406,11.1918,11.2324,3552361.0
2016-01-29 12:30:00,13.84,13.85,13.79,13.82,1998707.0,11.2406,11.2487,11.1999,11.2243,1998707.0
2016-01-29 12:40:00,13.82,13.84,13.81,13.83,1530477.0,11.2243,11.2406,11.2162,11.2324,1530477.0
2016-01-29 12:50:00,13.82,13.84,13.81,13.82,1670153.0,11.2243,11.2406,11.2162,11.2243,1670153.0
2016-01-29 13:00:00,13.83,13.83,13.76,13.77,1946232.0,11.2324,11.2324,11.1756,11.1837,1946232.0
2016-01-29 13:10:00,13.77,13.8,13.76,13.79,1270108.0,11.1837,11.2081,11.1756,11.1999,1270108.0
2016-01-29 13:20:00,13.8,13.8,13.76,13.77,1772342.0,11.2081,11.2081,11.1756,11.1837,1772342.0
2016-01-29 13:30:00,13.77,13.81,13.76,13.79,1272936.0,11.1837,11.2162,11.1756,11.1999,1272936.0
2016-01-29 13:40:00,13.79,13.83,13.79,13.81,1648643.0,11.1999,11.2324,11.1999,11.2162,1648643.0
2016-01-29 13:50:00,13.81,13.82,13.75,13.76,1790140.0,11.2162,11.2243,11.1675,11.1756,1790140.0
2016-01-29 14:00:00,13.76,13.79,13.75,13.79,1830718.0,11.1756,11.1999,11.1675,11.1999,1830718.0
2016-01-29 14:10:00,13.79,13.81,13.77,13.8,2338051.0,11.1999,11.2162,11.1837,11.2081,2338051.0
2016-01-29 14:20:00,13.8,13.84,13.8,13.83,2648960.0,11.2081,11.2406,11.2081,11.2324,2648960.0
2016-01-29 14:30:00,13.83,13.84,13.81,13.84,1348024.0,11.2324,11.2406,11.2162,11.2406,1348024.0
2016-01-29 14:40:00,13.84,13.84,13.82,13.82,2036178.0,11.2406,11.2406,11.2243,11.2243,2036178.0
2016-01-29 14:50:00,13.82,13.83,13.76,13.79,2342351.0,11.2243,11.2324,11.1756,11.1999,2342351.0
2016-01-29 15:00:00,13.79,13.81,13.77,13.81,1870913.0,11.1999,11.2162,11.1837,11.2162,1870913.0
2016-01-29 15:10:00,13.81,13.83,13.78,13.81,3787997.0,11.2162,11.2324,11.1918,11.2162,3787997.0
2016-01-29 15:20:00,13.81,13.87,13.8,13.87,2562281.0,11.2162,11.2649,11.2081,11.2649,2562281.0
2016-01-29 15:30:00,13.87,13.92,13.84,13.88,6958719.0,11.2649,11.3055,11.2406,11.273,6958719.0
2016-01-29 15:40:00,13.88,14.01,13.88,14.0,7291575.0,11.273,11.3786,11.273,11.3705,7291575.0
2016-01-29 15:50:00,14.0,14.15,13.99,14.13,23223907.0,11.3705,11.4923,11.3624,11.4761,23223907.0
2016-02-01 09:30:00,14.05,14.09,13.99,14.07,7719625.0,11.4111,11.4436,11.3624,11.4274,7719625.0
2016-02-01 09:40:00,14.07,14.09,14.02,14.03,5031319.0,11.4274,11.4436,11.3867,11.3949,5031319.0
2016-02-01 09:50:00,14.03,14.05,14.0,14.04,2761950.0,11.3949,11.4111,11.3705,11.403,2761950.0
2016-02-01 10:00:00,14.04,14.05,13.93,13.97,4737903.0,11.403,11.4111,11.3136,11.3461,4737903.0
2016-02-01 10:10:00,13.97,14.05,13.96,13.99,4703286.0,11.3461,11.4111,11.338,11.3624,4703286.0
2016-02-01 10:20:00,13.99,14.03,13.95,13.96,2218929.0,11.3624,11.3949,11.3299,11.338,2218929.0
2016-02-01 10:30:00,13.96,13.99,13.92,13.94,3056332.0,11.338,11.3624,11.3055,11.3218,3056332.0
2016-02-01 10:40:00,13.94,13.98,13.92,13.94,2741522.0,11.3218,11.3543,11.3055,11.3218,2741522.0
2016-02-01 10:50:00,13.94,13.95,13.9,13.94,2308503.0,11.3218,11.3299,11.2893,11.3218,2308503.0
2016-02-01 11:00:00,13.94,13.98,13.91,13.94,2691580.0,11.3218,11.3543,11.2974,11.3218,2691580.0
2016-02-01 11:10:00,13.95,13.99,13.93,13.98,2635135.0,11.3299,11.3624,11.3136,11.3543,2635135.0
2016-02-01 11:20:00,13.98,13.98,13.93,13.94,1221692.0,11.3543,11.3543,11.3136,11.3218,1221692.0
2016-02-01 11:30:00,13.95,13.98,13.91,13.92,2803915.0,11.3299,11.3543,11.2974,11.3055,2803915.0
2016-02-01 11:40:00,13.92,13.95,13.9,13.93,2192214.0,11.3055,11.3299,11.2893,11.3136,2192214.0
2016-02-01 11:50:00,13.92,13.94,13.9,13.91,1968831.0,11.3055,11.3218,11.2893,11.2974,1968831.0
2016-02-01 12:00:00,13.92,13.93,13.86,13.87,2627281.0,11.3055,11.3136,11.2568,11.2649,2627281.0
2016-02-01 12:10:00,13.87,13.91,13.86,13.89,1557729.0,11.2649,11.2974,11.2568,11.2812,1557729.0
2016-02-01 12:20:00,13.88,13.89,13.84,13.86,1165286.0,11.273,11.2812,11.2406,11.2568,1165286.0
2016-02-01 12:30:00,13.86,13.89,13.85,13.86,1205469.0,11.2568,11.2812,11.2487,11.2568,1205469.0
2016-02-01 12:40:00,13.87,13.88,13.84,13.84,1279169.0,11.2649,11.273,11.2406,11.2406,1279169.0
2016-02-01 12:50:00,13.84,13.85,13.8,13.81,1403506.0,11.2406,11.2487,11.2081,11.2162,1403506.0
2016-02-01 13:00:00,13.81,13.86,13.8,13.81,1898117.0,11.2162,11.2568,11.2081,11.2162,1898117.0
2016-02-01 13:10:00,13.82,13.85,13.81,13.82,1423669.0,11.2243,11.2487,11.2162,11.2243,1423669.0
2016-02-01 13:20:00,13.82,13.87,13.81,13.85,2181264.0,11.2243,11.2649,11.2162,11.2487,2181264.0
2016-02-01 13:30:00,13.85,13.9,13.84,13.85,3310507.0,11.2487,11.2893,11.2406,11.2487,3310507.0
2016-02-01 13:40:00,13.85,13.87,13.81,13.87,1890961.0,11.2487,11.2649,11.2162,11.2649,1890961.0
2016-02-01 13:50:00,13.87,13.87,13.83,13.86,889632.0,11.2649,11.2649,11.2324,11.2568,889632.0
2016-02-01 14:00:00,13.86,13.88,13.82,13.82,1305972.0,11.2568,11.273,11.2243,11.2243,1305972.0
2016-02-01 14:10:00,13.83,13.85,13.82,13.84,1223024.0,11.2324,11.2487,11.2243,11.2406,1223024.0
2016-02-01 14:20:00,13.84,13.88,13.83,13.88,1380020.0,11.2406,11.273,11.2324,11.273,1380020.0
2016-02-01 14:30:00,13.88,13.91,13.87,13.89,1869370.0,11.273,11.2974,11.2649,11.2812,1869370.0
2016-02-01 14:40:00,13.88,13.92,13.88,13.9,2517841.0,11.273,11.3055,11.273,11.2893,2517841.0
2016-02-01 14:50:00,13.9,13.92,13.87,13.92,1536237.0,11.2893,11.3055,11.2649,11.3055,1536237.0
2016-02-01 15:00:00,13.91,13.94,13.9,13.92,2288035.0,11.2974,11.3218,11.2893,11.3055,2288035.0
2016-02-01 15:10:00,13.93,13.98,13.9,13.98,3010431.0,11.3136,11.3543,11.2893,11.3543,3010431.0
2016-02-01 15:20:00,13.98,14.0,13.97,13.99,2526715.0,11.3543,11.3705,11.3461,11.3624,2526715.0
2016-02-01 15:30:00,13.99,14.02,13.97,13.98,3188180.0,11.3624,11.3867,11.3461,11.3543,3188180.0
2016-02-01 15:40:00,13.98,14.0,13.96,13.97,2847871.0,11.3543,11.3705,11.338,11.3461,2847871.0
2016-02-01 15:50:00,13.97,13.98,13.95,13.95,6558395.0,11.3461,11.3543,11.3299,11.3299,6558395.0
2016-02-02 09:30:00,13.74,13.75,13.54,13.56,7293945.0,11.1593,11.1675,10.9969,11.0131,7293945.0
2016-02-02 09:40:00,13.56,13.58,13.52,13.56,3192334.0,11.0131,11.0294,10.9807,11.0131,3192334.0
2016-02-02 09:50:00,13.56,13.56,13.52,13.53,4614991.0,11.0131,11.0131,10.9807,10.9888,4614991.0
2016-02-02 10:00:00,13.53,13.58,13.52,13.54,4216403.0,10.9888,11.0294,10.9807,10.9969,4216403.0
2016-02-02 10:10:00,13.54,13.56,13.45,13.46,6167720.0,10.9969,11.0131,10.9238,10.9319,6167720.0
2016-02-02 10:20:00,13.46,13.46,13.38,13.43,5797598.0,10.9319,10.9319,10.8669,10.9076,5797598.0
2016-02-02 10:30:00,13.42,13.43,13.36,13.38,5372860.0,10.8994,10.9076,10.8507,10.8669,5372860.0
2016-02-02 10:40:00,13.39,13.41,13.33,13.34,3608229.0,10.8751,10.8913,10.8263,10.8345,3608229.0
2016-02-02 10:50:00,13.34,13.35,13.29,13.31,4076152.0,10.8345,10.8426,10.7939,10.8101,4076152.0
2016-02-02 11:00:00,13.31,13.35,13.28,13.35,4151434.0,10.8101,10.8426,10.7857,10.8426,4151434.0
2016-02-02 11:10:00,13.35,13.4,13.34,13.36,5963284.0,10.8426,10.8832,10.8345,10.8507,5963284.0
2016-02-02 11:20:00,13.36,13.36,13.3,13.32,3182997.0,10.8507,10.8507,10.802,10.8182,3182997.0
2016-02-02 11:30:00,13.32,13.41,13.31,13.37,3684611.0,10.8182,10.8913,10.8101,10.8588,3684611.0
2016-02-02 11:40:00,13.38,13.38,13.33,13.35,2964783.0,10.8669,10.8669,10.8263,10.8426,2964783.0
2016-02-02 11:50:00,13.34,13.35,13.31,13.32,2319165.0,10.8345,10.8426,10.8101,10.8182,2319165.0
2016-02-02 12:00:00,13.33,13.33,13.27,13.32,3020797.0,10.8263,10.8263,10.7776,10.8182,3020797.0
2016-02-02 12:10:00,13.31,13.33,13.29,13.32,1948608.0,10.8101,10.8263,10.7939,10.8182,1948608.0
2016-02-02 12:20:00,13.32,13.34,13.3,13.31,1638522.0,10.8182,10.8345,10.802,10.8101,1638522.0
2016-02-02 12:30:00,13.31,13.36,13.28,13.35,1754320.0,10.8101,10.8507,10.7857,10.8426,1754320.0
2016-02-02 12:40:00,13.35,13.38,13.33,13.36,1275540.0,10.8426,10.8669,10.8263,10.8507,1275540.0
2016-02-02 12:50:00,13.36,13.36,13.3,13.31,1382993.0,10.8507,10.8507,10.802,10.8101,1382993.0
2016-02-02 13:00:00,13.32,13.32,13.28,13.29,1900639.0,10.8182,10.8182,10.7857,10.7939,1900639.0
2016-02-02 13:10:00,13.28,13.3,13.26,13.29,2755319.0,10.7857,10.802,10.7695,10.7939,2755319.0
2016-02-02 13:20:00,13.29,13.32,13.26,13.31,2139297.0,10.7939,10.8182,10.7695,10.8101,2139297.0
2016-02-02 13:30:00,13.32,13.32,13.26,13.26,1879373.0,10.8182,10.8182,10.7695,10.7695,1879373.0
2016-02-02 13:40:00,13.26,13.29,13.25,13.26,1890561.0,10.7695,10.7939,10.7614,10.7695,1890561.0
2016-02-02 13:50:00,13.26,13.26,13.2,13.2,3758524.0,10.7695,10.7695,10.7208,10.7208,3758524.0
2016-02-02 14:00:00,13.21,13.22,13.16,13.17,5244672.0,10.7289,10.737,10.6883,10.6964,5244672.0
2016-02-02 14:10:00,13.16,13.23,13.15,13.21,4403758.0,10.6883,10.7451,10.6801,10.7289,4403758.0
2016-02-02 14:20:00,13.21,13.22,13.17,13.21,2323387.0,10.7289,10.737,10.6964,10.7289,2323387.0
2016-02-02 14:30:00,13.21,13.24,13.19,13.23,2405605.0,10.7289,10.7532,10.7126,10.7451,2405605.0
2016-02-02 14:40:00,13.23,13.25,13.2,13.25,2446981.0,10.7451,10.7614,10.7208,10.7614,2446981.0
2016-02-02 14:50:00,13.25,13.26,13.18,13.19,2624880.0,10.7614,10.7695,10.7045,10.7126,2624880.0
2016-02-02 15:00:00,13.19,13.21,13.15,13.16,2439795.0,10.7126,10.7289,10.6801,10.6883,2439795.0
2016-02-02 15:10:00,13.16,13.19,13.14,13.18,3436364.0,10.6883,10.7126,10.672,10.7045,3436364.0
2016-02-02 15:20:00,13.18,13.18,13.13,13.16,2591732.0,10.7045,10.7045,10.6639,10.6883,2591732.0
2016-02-02 15:30:00,13.16,13.21,13.15,13.2,4411966.0,10.6883,10.7289,10.6801,10.7208,4411966.0
2016-02-02 15:40:00,13.21,13.25,13.19,13.23,5526760.0,10.7289,10.7614,10.7126,10.7451,5526760.0
2016-02-02 15:50:00,13.23,13.25,13.21,13.23,9692332.0,10.7451,10.7614,10.7289,10.7451,9692332.0
2016-02-03 09:30:00,13.28,13.29,12.97,13.05,11086571.0,10.7857,10.7939,10.534,10.5989,11086571.0
2016-02-03 09:40:00,13.04,13.04,12.88,12.89,8274283.0,10.5908,10.5908,10.4609,10.469,8274283.0
2016-02-03 09:50:00,12.89,12.94,12.8,12.81,8469300.0,10.469,10.5096,10.3959,10.404,8469300.0
2016-02-03 10:00:00,12.8,12.8,12.61,12.63,14691550.0,10.3959,10.3959,10.2416,10.2578,14691550.0
2016-02-03 10:10:00,12.63,12.68,12.54,12.68,11590926.0,10.2578,10.2984,10.1847,10.2984,11590926.0
2016-02-03 10:20:00,12.68,12.71,12.52,12.57,12036278.0,10.2984,10.3228,10.1685,10.2091,12036278.0
2016-02-03 10:30:00,12.56,12.62,12.52,12.61,9985409.0,10.201,10.2497,10.1685,10.2416,9985409.0
2016-02-03 10:40:00,12.61,12.76,12.6,12.74,8008544.0,10.2416,10.3634,10.2334,10.3472,8008544.0
2016-02-03 10:50:00,12.74,12.84,12.72,12.77,6918531.0,10.3472,10.4284,10.3309,10.3715,6918531.0
2016-02-03 11:00:00,12.77,12.77,12.65,12.69,6913442.0,10.3715,10.3715,10.2741,10.3065,6913442.0
2016-02-03 11:10:00,12.69,12.78,12.65,12.78,5880630.0,10.3065,10.3796,10.2741,10.3796,5880630.0
2016-02-03 11:20:00,12.78,12.82,12.74,12.78,5788978.0,10.3796,10.4121,10.3472,10.3796,5788978.0
2016-02-03 11:30:00,12.79,12.83,12.68,12.83,5925507.0,10.3878,10.4202,10.2984,10.4202,5925507.0
2016-02-03 11:40:00,12.83,12.9,12.82,12.83,4647916.0,10.4202,10.4771,10.4121,10.4202,4647916.0
2016-02-03 11:50:00,12.84,12.87,12.75,12.79,3433281.0,10.4284,10.4527,10.3553,10.3878,3433281.0
2016-02-03 12:00:00,12.78,12.83,12.75,12.79,2836178.0,10.3796,10.4202,10.3553,10.3878,2836178.0
2016-02-03 12:10:00,12.79,12.8,12.74,12.75,3867379.0,10.3878,10.3959,10.3472,10.3553,3867379.0
2016-02-03 12:20:00,12.74,12.8,12.72,12.75,3226522.0,10.3472,10.3959,10.3309,10.3553,3226522.0
2016-02-03 12:30:00,12.75,12.75,12.68,12.69,4169040.0,10.3553,10.3553,10.2984,10.3065,4169040.0
2016-02-03 12:40:00,12.7,12.72,12.67,12.69,3537027.0,10.3147,10.3309,10.2903,10.3065,3537027.0
2016-02-03 12:50:00,12.68,12.75,12.65,12.75,3827409.0,10.2984,10.3553,10.2741,10.3553,3827409.0
2016-02-03 13:00:00,12.75,12.77,12.66,12.66,5256531.0,10.3553,10.3715,10.2822,10.2822,5256531.0
2016-02-03 13:10:00,12.66,12.7,12.65,12.66,4092681.0,10.2822,10.3147,10.2741,10.2822,4092681.0
2016-02-03 13:20:00,12.67,12.67,12.61,12.66,4801166.0,10.2903,10.2903,10.2416,10.2822,4801166.0
2016-02-03 13:30:00,12.66,12.71,12.62,12.62,6826703.0,10.2822,10.3228,10.2497,10.2497,6826703.0
2016-02-03 13:40:00,12.62,12.75,12.62,12.71,5020828.0,10.2497,10.3553,10.2497,10.3228,5020828.0
2016-02-03 13:50:00,12.7,12.71,12.66,12.7,3066483.0,10.3147,10.3228,10.2822,10.3147,3066483.0
2016-02-03 14:00:00,12.7,12.75,12.69,12.73,3424948.0,10.3147,10.3553,10.3065,10.339,3424948.0
2016-02-03 14:10:00,12.74,12.78,12.72,12.73,4645478.0,10.3472,10.3796,10.3309,10.339,4645478.0
2016-02-03 14:20:00,12.73,12.95,12.72,12.91,7157269.0,10.339,10.5177,10.3309,10.4852,7157269.0
2016-02-03 14:30:00,12.91,12.95,12.88,12.91,5654671.0,10.4852,10.5177,10.4609,10.4852,5654671.0
2016-02-03 14:40:00,12.91,13.06,12.9,13.01,9384834.0,10.4852,10.6071,10.4771,10.5664,9384834.0
2016-02-03 14:50:00,13.02,13.06,12.93,13.05,6686111.0,10.5746,10.6071,10.5015,10.5989,6686111.0
2016-02-03 15:00:00,13.04,13.08,13.0,13.07,6440024.0,10.5908,10.6233,10.5583,10.6152,6440024.0
2016-02-03 15:10:00,13.07,13.11,13.01,13.03,6282633.0,10.6152,10.6477,10.5664,10.5827,6282633.0
2016-02-03 15:20:00,13.03,13.04,12.96,12.96,5404155.0,10.5827,10.5908,10.5258,10.5258,5404155.0
2016-02-03 15:30:00,12.96,12.99,12.91,12.94,4433543.0,10.5258,10.5502,10.4852,10.5096,4433543.0
2016-02-03 15:40:00,12.94,13.05,12.92,13.02,5244785.0,10.5096,10.5989,10.4933,10.5746,5244785.0
2016-02-03 15:50:00,13.02,13.05,13.0,13.04,8139203.0,10.5746,10.5989,10.5583,10.5908,8139203.0
2016-02-04 09:30:00,12.89,13.16,12.88,13.15,13706687.0,10.469,10.6883,10.4609,10.6801,13706687.0
2016-02-04 09:40:00,13.15,13.35,13.11,13.34,8796048.0,10.6801,10.8426,10.6477,10.8345,8796048.0
2016-02-04 09:50:00,13.34,13.49,13.33,13.41,10239601.0,10.8345,10.9563,10.8263,10.8913,10239601.0
2016-02-04 10:00:00,13.41,13.46,13.26,13.45,8242410.0,10.8913,10.9319,10.7695,10.9238,8242410.0
2016-02-04 10:10:00,13.45,13.56,13.42,13.55,8180595.0,10.9238,11.0131,10.8994,11.005,8180595.0
2016-02-04 10:20:00,13.54,13.57,13.44,13.46,7561493.0,10.9969,11.0213,10.9157,10.9319,7561493.0
2016-02-04 10:30:00,13.46,13.57,13.44,13.52,3829258.0,10.9319,11.0213,10.9157,10.9807,3829258.0
2016-02-04 10:40:00,13.52,13.57,13.5,13.53,3765217.0,10.9807,11.0213,10.9644,10.9888,3765217.0
2016-02-04 10:50:00,13.54,13.59,13.53,13.58,4415133.0,10.9969,11.0375,10.9888,11.0294,4415133.0
2016-02-04 11:00:00,13.58,13.58,13.44,13.44,4216949.0,11.0294,11.0294,10.9157,10.9157,4216949.0
2016-02-04 11:10:00,13.45,13.47,13.38,13.39,3754511.0,10.9238,10.94,10.8669,10.8751,3754511.0
2016-02-04 11:20:00,13.38,13.49,13.38,13.44,3500540.0,10.8669,10.9563,10.8669,10.9157,3500540.0
2016-02-04 11:30:00,13.44,13.47,13.4,13.46,3578639.0,10.9157,10.94,10.8832,10.9319,3578639.0
2016-02-04 11:40:00,13.46,13.48,13.24,13.32,4125155.0,10.9319,10.9482,10.7532,10.8182,4125155.0
2016-02-04 11:50:00,13.32,13.39,13.28,13.29,3444841.0,10.8182,10.8751,10.7857,10.7939,3444841.0
2016-02-04 12:00:00,13.29,13.42,13.26,13.41,2363070.0,10.7939,10.8994,10.7695,10.8913,2363070.0
2016-02-04 12:10:00,13.41,13.43,13.34,13.36,2230285.0,10.8913,10.9076,10.8345,10.8507,2230285.0
2016-02-04 12:20:00,13.36,13.37,13.27,13.29,1922343.0,10.8507,10.8588,10.7776,10.7939,1922343.0
2016-02-04 12:30:00,13.29,13.37,13.27,13.35,2104340.0,10.7939,10.8588,10.7776,10.8426,2104340.0
2016-02-04 12:40:00,13.35,13.39,13.3,13.35,1904525.0,10.8426,10.8751,10.802,10.8426,1904525.0
2016-02-04 12:50:00,13.35,13.36,13.25,13.26,3267417.0,10.8426,10.8507,10.7614,10.7695,3267417.0
2016-02-04 13:00:00,13.26,13.31,13.24,13.3,3007380.0,10.7695,10.8101,10.7532,10.802,3007380.0
2016-02-04 13:10:00,13.29,13.36,13.27,13.28,3118950.0,10.7939,10.8507,10.7776,10.7857,3118950.0
2016-02-04 13:20:00,13.28,13.29,13.24,13.27,2229443.0,10.7857,10.7939,10.7532,10.7776,2229443.0
2016-02-04 13:30:00,13.27,13.31,13.25,13.27,2511948.0,10.7776,10.8101,10.7614,10.7776,2511948.0
2016-02-04 13:40:00,13.27,13.28,13.18,13.2,3563805.0,10.7776,10.7857,10.7045,10.7208,3563805.0
2016-02-04 13:50:00,13.2,13.25,13.19,13.2,2813935.0,10.7208,10.7614,10.7126,10.7208,2813935.0
2016-02-04 14:00:00,13.2,13.21,13.13,13.15,3326624.0,10.7208,10.7289,10.6639,10.6801,3326624.0
2016-02-04 14:10:00,13.15,13.24,13.13,13.2,2405438.0,10.6801,10.7532,10.6639,10.7208,2405438.0
2016-02-04 14:20:00,13.21,13.22,13.15,13.15,2673588.0,10.7289,10.737,10.6801,10.6801,2673588.0
2016-02-04 14:30:00,13.15,13.18,13.12,13.13,2092982.0,10.6801,10.7045,10.6558,10.6639,2092982.0
2016-02-04 14:40:00,13.12,13.18,13.12,13.17,2146430.0,10.6558,10.7045,10.6558,10.6964,2146430.0
2016-02-04 14:50:00,13.17,13.25,13.14,13.24,3692428.0,10.6964,10.7614,10.672,10.7532,3692428.0
2016-02-04 15:00:00,13.24,13.24,13.18,13.2,3636094.0,10.7532,10.7532,10.7045,10.7208,3636094.0
2016-02-04 15:10:00,13.2,13.22,13.16,13.16,3822110.0,10.7208,10.737,10.6883,10.6883,3822110.0
2016-02-04 15:20:00,13.17,13.2,13.15,13.16,2441554.0,10.6964,10.7208,10.6801,10.6883,2441554.0
2016-02-04 15:30:00,13.16,13.22,13.14,13.22,3537277.0,10.6883,10.737,10.672,10.737,3537277.0
2016-02-04 15:40:00,13.22,13.26,13.2,13.23,5164558.0,10.737,10.7695,10.7208,10.7451,5164558.0
2016-02-04 15:50:00,13.22,13.26,13.2,13.25,6833129.0,10.737,10.7695,10.7208,10.7614,6833129.0
2016-02-05 09:30:00,13.32,13.39,13.26,13.33,6551930.0,10.8182,10.8751,10.7695,10.8263,6551930.0
2016-02-05 09:40:00,13.34,13.38,13.15,13.17,4661873.0,10.8345,10.8669,10.6801,10.6964,4661873.0
2016-02-05 09:50:00,13.17,13.32,13.16,13.28,3992814.0,10.6964,10.8182,10.6883,10.7857,3992814.0
2016-02-05 10:00:00,13.28,13.38,13.28,13.3,4503693.0,10.7857,10.8669,10.7857,10.802,4503693.0
2016-02-05 10:10:00,13.3,13.33,13.24,13.25,3274530.0,10.802,10.8263,10.7532,10.7614,3274530.0
2016-02-05 10:20:00,13.25,13.28,13.12,13.15,3469862.0,10.7614,10.7857,10.6558,10.6801,3469862.0
2016-02-05 10:30:00,13.15,13.23,13.14,13.19,3561308.0,10.6801,10.7451,10.672,10.7126,3561308.0
2016-02-05 10:40:00,13.19,13.23,13.14,13.16,2448332.0,10.7126,10.7451,10.672,10.6883,2448332.0
2016-02-05 10:50:00,13.16,13.17,13.05,13.07,4008143.0,10.6883,10.6964,10.5989,10.6152,4008143.0
2016-02-05 11:00:00,13.08,13.09,12.99,13.02,3698555.0,10.6233,10.6314,10.5502,10.5746,3698555.0
2016-02-05 11:10:00,13.02,13.1,13.0,13.06,2544709.0,10.5746,10.6395,10.5583,10.6071,2544709.0
2016-02-05 11:20:00,13.05,13.07,13.0,13.04,2155089.0,10.5989,10.6152,10.5583,10.5908,2155089.0
2016-02-05 11:30:00,13.05,13.06,12.98,12.99,2723082.0,10.5989,10.6071,10.5421,10.5502,2723082.0
2016-02-05 11:40:00,12.99,13.02,12.97,13.01,2276279.0,10.5502,10.5746,10.534,10.5664,2276279.0
2016-02-05 11:50:00,13.01,13.04,12.98,13.04,1865879.0,10.5664,10.5908,10.5421,10.5908,1865879.0
2016-02-05 12:00:00,13.04,13.06,12.98,12.99,2138849.0,10.5908,10.6071,10.5421,10.5502,2138849.0
2016-02-05 12:10:00,12.99,13.0,12.95,12.99,2163469.0,10.5502,10.5583,10.5177,10.5502,2163469.0
2016-02-05 12:20:00,12.99,13.04,12.97,13.02,1640598.0,10.5502,10.5908,10.534,10.5746,1640598.0
2016-02-05 12:30:00,13.02,13.09,13.01,13.08,2668324.0,10.5746,10.6314,10.5664,10.6233,2668324.0
2016-02-05 12:40:00,13.08,13.08,13.05,13.06,2722415.0,10.6233,10.6233,10.5989,10.6071,2722415.0
2016-02-05 12:50:00,13.06,13.06,12.98,13.02,2400824.0,10.6071,10.6071,10.5421,10.5746,2400824.0
2016-02-05 13:00:00,13.02,13.03,12.99,13.02,1398828.0,10.5746,10.5827,10.5502,10.5746,1398828.0
2016-02-05 13:10:00,13.02,13.03,12.99,13.01,1774322.0,10.5746,10.5827,10.5502,10.5664,1774322.0
2016-02-05 13:20:00,13.01,13.06,12.98,13.04,2333850.0,10.5664,10.6071,10.5421,10.5908,2333850.0
2016-02-05 13:30:00,13.04,13.04,13.0,13.01,1689906.0,10.5908,10.5908,10.5583,10.5664,1689906.0
2016-02-05 13:40:00,13.01,13.02,12.95,12.97,1862638.0,10.5664,10.5746,10.5177,10.534,1862638.0
2016-02-05 13:50:00,12.96,13.01,12.95,12.99,1926082.0,10.5258,10.5664,10.5177,10.5502,1926082.0
2016-02-05 14:00:00,12.99,13.01,12.95,12.98,2090532.0,10.5502,10.5664,10.5177,10.5421,2090532.0
2016-02-05 14:10:00,12.98,12.98,12.91,12.95,2416650.0,10.5421,10.5421,10.4852,10.5177,2416650.0
2016-02-05 14:20:00,12.95,12.98,12.92,12.93,1950314.0,10.5177,10.5421,10.4933,10.5015,1950314.0
2016-02-05 14:30:00,12.93,12.97,12.92,12.96,1856181.0,10.5015,10.534,10.4933,10.5258,1856181.0
2016-02-05 14:40:00,12.95,12.98,12.93,12.98,1907034.0,10.5177,10.5421,10.5015,10.5421,1907034.0
2016-02-05 14:50:00,12.98,12.98,12.93,12.96,2257933.0,10.5421,10.5421,10.5015,10.5258,2257933.0
2016-02-05 15:00:00,12.96,12.96,12.91,12.93,2084356.0,10.5258,10.5258,10.4852,10.5015,2084356.0
2016-02-05 15:10:00,12.94,12.98,12.92,12.98,2244190.0,10.5096,10.5421,10.4933,10.5421,2244190.0
2016-02-05 15:20:00,12.98,12.98,12.93,12.94,2365031.0,10.5421,10.5421,10.5015,10.5096,2365031.0
2016-02-05 15:30:00,12.95,12.96,12.9,12.9,3521250.0,10.5177,10.5258,10.4771,10.4771,3521250.0
2016-02-05 15:40:00,12.9,12.93,12.89,12.93,4235722.0,10.4771,10.5015,10.469,10.5015,4235722.0
2016-02-05 15:50:00,12.93,12.95,12.9,12.95,8060772.0,10.5015,10.5177,10.4771,10.5177,8060772.0
2016-02-08 09:30:00,12.65,12.7,12.33,12.35,14725481.0,10.2741,10.3147,10.0142,10.0304,14725481.0
2016-02-08 09:40:00,12.35,12.49,12.35,12.4,6610359.0,10.0304,10.1441,10.0304,10.071,6610359.0
2016-02-08 09:50:00,12.4,12.41,12.26,12.29,8905390.0,10.071,10.0791,9.9573,9.9817,8905390.0
2016-02-08 10:00:00,12.29,12.34,12.23,12.24,10804419.0,9.9817,10.0223,9.9329,9.9411,10804419.0
2016-02-08 10:10:00,12.24,12.26,12.2,12.24,7306931.0,9.9411,9.9573,9.9086,9.9411,7306931.0
2016-02-08 10:20:00,12.23,12.33,12.22,12.26,6218449.0,9.9329,10.0142,9.9248,9.9573,6218449.0
2016-02-08 10:30:00,12.26,12.34,12.25,12.3,5629367.0,9.9573,10.0223,9.9492,9.9898,5629367.0
2016-02-08 10:40:00,12.3,12.32,12.25,12.28,4670668.0,9.9898,10.006,9.9492,9.9736,4670668.0
2016-02-08 10:50:00,12.28,12.29,12.22,12.24,3538244.0,9.9736,9.9817,9.9248,9.9411,3538244.0
2016-02-08 11:00:00,12.24,12.26,12.15,12.17,6258460.0,9.9411,9.9573,9.868,9.8842,6258460.0
2016-02-08 11:10:00,12.17,12.21,12.13,12.21,6183274.0,9.8842,9.9167,9.8517,9.9167,6183274.0
2016-02-08 11:20:00,12.21,12.25,12.19,12.23,6360134.0,9.9167,9.9492,9.9005,9.9329,6360134.0
2016-02-08 11:30:00,12.22,12.26,12.2,12.25,4184735.0,9.9248,9.9573,9.9086,9.9492,4184735.0
2016-02-08 11:40:00,12.24,12.27,12.19,12.2,5247731.0,9.9411,9.9654,9.9005,9.9086,5247731.0
2016-02-08 11:50:00,12.21,12.31,12.19,12.3,4635421.0,9.9167,9.9979,9.9005,9.9898,4635421.0
2016-02-08 12:00:00,12.3,12.33,12.28,12.3,4777191.0,9.9898,10.0142,9.9736,9.9898,4777191.0
2016-02-08 12:10:00,12.3,12.31,12.27,12.29,3811343.0,9.9898,9.9979,9.9654,9.9817,3811343.0
2016-02-08 12:20:00,12.29,12.31,12.28,12.29,2357472.0,9.9817,9.9979,9.9736,9.9817,2357472.0
2016-02-08 12:30:00,12.29,12.31,12.26,12.27,2699285.0,9.9817,9.9979,9.9573,9.9654,2699285.0
2016-02-08 12:40:00,12.26,12.31,12.26,12.28,3521460.0,9.9573,9.9979,9.9573,9.9736,3521460.0
2016-02-08 12:50:00,12.28,12.29,12.25,12.27,2152869.0,9.9736,9.9817,9.9492,9.9654,2152869.0
2016-02-08 13:00:00,12.26,12.27,12.23,12.24,1693607.0,9.9573,9.9654,9.9329,9.9411,1693607.0
2016-02-08 13:10:00,12.24,12.26,12.23,12.25,1851310.0,9.9411,9.9573,9.9329,9.9492,1851310.0
2016-02-08 13:20:00,12.25,12.26,12.22,12.25,3084153.0,9.9492,9.9573,9.9248,9.9492,3084153.0
2016-02-08 13:30:00,12.25,12.27,12.22,12.23,3590421.0,9.9492,9.9654,9.9248,9.9329,3590421.0
2016-02-08 13:40:00,12.23,12.23,12.16,12.17,2876173.0,9.9329,9.9329,9.8761,9.8842,2876173.0
2016-02-08 13:50:00,12.16,12.2,12.15,12.18,3082217.0,9.8761,9.9086,9.868,9.8923,3082217.0
2016-02-08 14:00:00,12.18,12.22,12.17,12.2,2787856.0,9.8923,9.9248,9.8842,9.9086,2787856.0
2016-02-08 14:10:00,12.2,12.21,12.15,12.17,3242896.0,9.9086,9.9167,9.868,9.8842,3242896.0
2016-02-08 14:20:00,12.17,12.23,12.16,12.19,4777049.0,9.8842,9.9329,9.8761,9.9005,4777049.0
2016-02-08 14:30:00,12.2,12.2,12.15,12.18,2805914.0,9.9086,9.9086,9.868,9.8923,2805914.0
2016-02-08 14:40:00,12.18,12.23,12.17,12.21,4144253.0,9.8923,9.9329,9.8842,9.9167,4144253.0
2016-02-08 14:50:00,12.21,12.22,12.19,12.2,2993082.0,9.9167,9.9248,9.9005,9.9086,2993082.0
2016-02-08 15:00:00,12.2,12.21,12.18,12.18,3452592.0,9.9086,9.9167,9.8923,9.8923,3452592.0
2016-02-08 15:10:00,12.19,12.27,12.18,12.27,4327725.0,9.9005,9.9654,9.8923,9.9654,4327725.0
2016-02-08 15:20:00,12.27,12.29,12.24,12.26,5035439.0,9.9654,9.9817,9.9411,9.9573,5035439.0
2016-02-08 15:30:00,12.25,12.3,12.24,12.25,7979140.0,9.9492,9.9898,9.9411,9.9492,7979140.0
2016-02-08 15:40:00,12.25,12.35,12.24,12.31,9652327.0,9.9492,10.0304,9.9411,9.9979,9652327.0
2016-02-08 15:50:00,12.3,12.31,12.25,12.28,9619423.0,9.9898,9.9979,9.9492,9.9736,9619423.0
2016-02-09 09:30:00,11.99,12.13,11.96,12.09,16142016.0,9.738,9.8517,9.7137,9.8192,16142016.0
2016-02-09 09:40:00,12.09,12.31,12.02,12.31,12775076.0,9.8192,9.9979,9.7624,9.9979,12775076.0
2016-02-09 09:50:00,12.3,12.34,12.24,12.26,8810864.0,9.9898,10.0223,9.9411,9.9573,8810864.0
2016-02-09 10:00:00,12.27,12.43,12.23,12.4,8296304.0,9.9654,10.0954,9.9329,10.071,8296304.0
2016-02-09 10:10:00,12.4,12.42,12.29,12.34,9782443.0,10.071,10.0873,9.9817,10.0223,9782443.0
2016-02-09 10:20:00,12.34,12.41,12.29,12.34,7264606.0,10.0223,10.0791,9.9817,10.0223,7264606.0
2016-02-09 10:30:00,12.34,12.34,12.24,12.29,5005881.0,10.0223,10.0223,9.9411,9.9817,5005881.0
2016-02-09 10:40:00,12.3,12.3,12.2,12.21,5916426.0,9.9898,9.9898,9.9086,9.9167,5916426.0
2016-02-09 10:50:00,12.21,12.23,12.17,12.19,5054132.0,9.9167,9.9329,9.8842,9.9005,5054132.0
2016-02-09 11:00:00,12.19,12.24,12.16,12.2,5945806.0,9.9005,9.9411,9.8761,9.9086,5945806.0
2016-02-09 11:10:00,12.21,12.28,12.19,12.24,4405554.0,9.9167,9.9736,9.9005,9.9411,4405554.0
2016-02-09 11:20:00,12.24,12.37,12.23,12.33,4081795.0,9.9411,10.0466,9.9329,10.0142,4081795.0
2016-02-09 11:30:00,12.32,12.33,12.23,12.24,5575015.0,10.006,10.0142,9.9329,9.9411,5575015.0
2016-02-09 11:40:00,12.24,12.31,12.23,12.25,4596325.0,9.9411,9.9979,9.9329,9.9492,4596325.0
2016-02-09 11:50:00,12.25,12.26,12.2,12.24,2944593.0,9.9492,9.9573,9.9086,9.9411,2944593.0
2016-02-09 12:00:00,12.25,12.27,12.21,12.26,3533059.0,9.9492,9.9654,9.9167,9.9573,3533059.0
2016-02-09 12:10:00,12.25,12.26,12.18,12.2,3179634.0,9.9492,9.9573,9.8923,9.9086,3179634.0
2016-02-09 12:20:00,12.2,12.24,12.18,12.21,3873519.0,9.9086,9.9411,9.8923,9.9167,3873519.0
2016-02-09 12:30:00,12.21,12.27,12.19,12.23,2212319.0,9.9167,9.9654,9.9005,9.9329,2212319.0
2016-02-09 12:40:00,12.23,12.24,12.18,12.18,1933821.0,9.9329,9.9411,9.8923,9.8923,1933821.0
2016-02-09 12:50:00,12.18,12.22,12.17,12.2,2729952.0,9.8923,9.9248,9.8842,9.9086,2729952.0
2016-02-09 13:00:00,12.21,12.23,12.17,12.17,2164127.0,9.9167,9.9329,9.8842,9.8842,2164127.0
2016-02-09 13:10:00,12.18,12.18,12.12,12.14,2784283.0,9.8923,9.8923,9.8436,9.8598,2784283.0
2016-02-09 13:20:00,12.14,12.21,12.12,12.2,2664036.0,9.8598,9.9167,9.8436,9.9086,2664036.0
2016-02-09 13:30:00,12.19,12.24,12.15,12.16,3957701.0,9.9005,9.9411,9.868,9.8761,3957701.0
2016-02-09 13:40:00,12.16,12.22,12.15,12.17,2662830.0,9.8761,9.9248,9.868,9.8842,2662830.0
2016-02-09 13:50:00,12.17,12.21,12.15,12.17,2411998.0,9.8842,9.9167,9.868,9.8842,2411998.0
2016-02-09 14:00:00,12.17,12.3,12.16,12.3,5858989.0,9.8842,9.9898,9.8761,9.9898,5858989.0
2016-02-09 14:10:00,12.29,12.32,12.21,12.23,6972345.0,9.9817,10.006,9.9167,9.9329,6972345.0
2016-02-09 14:20:00,12.23,12.26,12.15,12.2,4393114.0,9.9329,9.9573,9.868,9.9086,4393114.0
2016-02-09 14:30:00,12.2,12.3,12.19,12.26,7146871.0,9.9086,9.9898,9.9005,9.9573,7146871.0
2016-02-09 14:40:00,12.26,12.32,12.21,12.23,7960087.0,9.9573,10.006,9.9167,9.9329,7960087.0
2016-02-09 14:50:00,12.23,12.29,12.22,12.25,6463641.0,9.9329,9.9817,9.9248,9.9492,6463641.0
2016-02-09 15:00:00,12.25,12.36,12.24,12.3,9695160.0,9.9492,10.0385,9.9411,9.9898,9695160.0
2016-02-09 15:10:00,12.29,12.3,12.18,12.21,8301864.0,9.9817,9.9898,9.8923,9.9167,8301864.0
2016-02-09 15:20:00,12.2,12.22,12.16,12.21,6763768.0,9.9086,9.9248,9.8761,9.9167,6763768.0
2016-02-09 15:30:00,12.21,12.23,12.17,12.2,6634037.0,9.9167,9.9329,9.8842,9.9086,6634037.0
2016-02-09 15:40:00,12.2,12.21,12.14,12.2,7338667.0,9.9086,9.9167,9.8598,9.9086,7338667.0
2016-02-09 15:50:00,12.19,12.22,12.19,12.2,11700443.0,9.9005,9.9248,9.9005,9.9086,11700443.0
2016-02-10 09:30:00,12.42,12.54,12.34,12.35,13728266.0,10.0873,10.1847,10.0223,10.0304,13728266.0
2016-02-10 09:40:00,12.35,12.4,12.26,12.36,6174908.0,10.0304,10.071,9.9573,10.0385,6174908.0
2016-02-10 09:50:00,12.35,12.39,12.3,12.36,5419366.0,10.0304,10.0629,9.9898,10.0385,5419366.0
2016-02-10 10:00:00,12.36,12.38,12.27,12.29,5172879.0,10.0385,10.0548,9.9654,9.9817,5172879.0
2016-02-10 10:10:00,12.3,12.39,12.26,12.39,7311181.0,9.9898,10.0629,9.9573,10.0629,7311181.0
2016-02-10 10:20:00,12.38,12.39,12.31,12.32,5016333.0,10.0548,10.0629,9.9979,10.006,5016333.0
2016-02-10 10:30:00,12.32,12.45,12.32,12.34,8734090.0,10.006,10.1116,10.006,10.0223,8734090.0
2016-02-10 10:40:00,12.35,12.35,12.27,12.3,4668737.0,10.0304,10.0304,9.9654,9.9898,4668737.0
2016-02-10 10:50:00,12.3,12.3,12.18,12.22,4765537.0,9.9898,9.9898,9.8923,9.9248,4765537.0
2016-02-10 11:00:00,12.23,12.24,12.18,12.22,4367150.0,9.9329,9.9411,9.8923,9.9248,4367150.0
2016-02-10 11:10:00,12.23,12.24,12.19,12.22,4099293.0,9.9329,9.9411,9.9005,9.9248,4099293.0
2016-02-10 11:20:00,12.22,12.28,12.19,12.2,5264308.0,9.9248,9.9736,9.9005,9.9086,5264308.0
2016-02-10 11:30:00,12.2,12.21,12.1,12.1,3926009.0,9.9086,9.9167,9.8274,9.8274,3926009.0
2016-02-10 11:40:00,12.1,12.21,12.07,12.21,5533592.0,9.8274,9.9167,9.803,9.9167,5533592.0
2016-02-10 11:50:00,12.2,12.21,12.17,12.2,4300017.0,9.9086,9.9167,9.8842,9.9086,4300017.0
2016-02-10 12:00:00,12.2,12.22,12.11,12.17,2732571.0,9.9086,9.9248,9.8355,9.8842,2732571.0
2016-02-10 12:10:00,12.17,12.18,12.11,12.15,2761986.0,9.8842,9.8923,9.8355,9.868,2761986.0
2016-02-10 12:20:00,12.15,12.21,12.14,12.2,2176480.0,9.868,9.9167,9.8598,9.9086,2176480.0
2016-02-10 12:30:00,12.2,12.25,12.18,12.24,2853957.0,9.9086,9.9492,9.8923,9.9411,2853957.0
2016-02-10 12:40:00,12.24,12.25,12.18,12.21,2964731.0,9.9411,9.9492,9.8923,9.9167,2964731.0
2016-02-10 12:50:00,12.21,12.25,12.18,12.23,3613907.0,9.9167,9.9492,9.8923,9.9329,3613907.0
2016-02-10 13:00:00,12.24,12.25,12.21,12.21,2843957.0,9.9411,9.9492,9.9167,9.9167,2843957.0
2016-02-10 13:10:00,12.21,12.22,12.16,12.2,2931395.0,9.9167,9.9248,9.8761,9.9086,2931395.0
2016-02-10 13:20:00,12.2,12.22,12.15,12.17,3190791.0,9.9086,9.9248,9.868,9.8842,3190791.0
2016-02-10 13:30:00,12.17,12.18,12.13,12.15,3286506.0,9.8842,9.8923,9.8517,9.868,3286506.0
2016-02-10 13:40:00,12.15,12.17,12.13,12.15,4452707.0,9.868,9.8842,9.8517,9.868,4452707.0
2016-02-10 13:50:00,12.15,12.16,12.11,12.13,2355786.0,9.868,9.8761,9.8355,9.8517,2355786.0
2016-02-10 14:00:00,12.13,12.16,12.12,12.13,2878266.0,9.8517,9.8761,9.8436,9.8517,2878266.0
2016-02-10 14:10:00,12.13,12.17,12.12,12.15,2626716.0,9.8517,9.8842,9.8436,9.868,2626716.0
2016-02-10 14:20:00,12.15,12.15,12.1,12.12,2191127.0,9.868,9.868,9.8274,9.8436,2191127.0
2016-02-10 14:30:00,12.12,12.14,12.11,12.11,2145394.0,9.8436,9.8598,9.8355,9.8355,2145394.0
2016-02-10 14:40:00,12.11,12.12,12.09,12.09,2344281.0,9.8355,9.8436,9.8192,9.8192,2344281.0
2016-02-10 14:50:00,12.1,12.12,12.08,12.1,3024923.0,9.8274,9.8436,9.8111,9.8274,3024923.0
2016-02-10 15:00:00,12.09,12.14,12.08,12.11,5041018.0,9.8192,9.8598,9.8111,9.8355,5041018.0
2016-02-10 15:10:00,12.1,12.13,12.04,12.04,4465434.0,9.8274,9.8517,9.7786,9.7786,4465434.0
2016-02-10 15:20:00,12.04,12.1,12.03,12.05,4178860.0,9.7786,9.8274,9.7705,9.7868,4178860.0
2016-02-10 15:30:00,12.05,12.07,11.99,12.0,7759357.0,9.7868,9.803,9.738,9.7461,7759357.0
2016-02-10 15:40:00,12.0,12.02,11.97,11.99,8222597.0,9.7461,9.7624,9.7218,9.738,8222597.0
2016-02-10 15:50:00,11.98,11.99,11.91,11.93,16835442.0,9.7299,9.738,9.673,9.6893,16835442.0
2016-02-11 09:30:00,11.46,11.5,11.28,11.33,20680632.0,9.3076,9.3401,9.1614,9.202,20680632.0
2016-02-11 09:40:00,11.34,11.43,11.26,11.35,14223005.0,9.2101,9.2832,9.1451,9.2182,14223005.0
2016-02-11 09:50:00,11.35,11.5,11.32,11.44,10644187.0,9.2182,9.3401,9.1939,9.2913,10644187.0
2016-02-11 10:00:00,11.43,11.55,11.4,11.46,12489850.0,9.2832,9.3807,9.2588,9.3076,12489850.0
2016-02-11 10:10:00,11.46,11.48,11.39,11.42,9834171.0,9.3076,9.3238,9.2507,9.2751,9834171.0
2016-02-11 10:20:00,11.42,11.45,11.34,11.35,9367679.0,9.2751,9.2994,9.2101,9.2182,9367679.0
2016-02-11 10:30:00,11.35,11.39,11.31,11.33,8845921.0,9.2182,9.2507,9.1857,9.202,8845921.0
2016-02-11 10:40:00,11.32,11.39,11.31,11.32,5870366.0,9.1939,9.2507,9.1857,9.1939,5870366.0
2016-02-11 10:50:00,11.32,11.33,11.28,11.29,6620329.0,9.1939,9.202,9.1614,9.1695,6620329.0
2016-02-11 11:00:00,11.29,11.31,11.21,11.23,6224972.0,9.1695,9.1857,9.1045,9.1208,6224972.0
2016-02-11 11:10:00,11.23,11.25,11.18,11.23,12147743.0,9.1208,9.137,9.0802,9.1208,12147743.0
2016-02-11 11:20:00,11.23,11.27,11.18,11.2,5803989.0,9.1208,9.1533,9.0802,9.0964,5803989.0
2016-02-11 11:30:00,11.19,11.22,11.16,11.18,8692393.0,9.0883,9.1126,9.0639,9.0802,8692393.0
2016-02-11 11:40:00,11.18,11.23,11.13,11.13,8071569.0,9.0802,9.1208,9.0395,9.0395,8071569.0
2016-02-11 11:50:00,11.13,11.2,11.13,11.14,7580563.0,9.0395,9.0964,9.0395,9.0477,7580563.0
2016-02-11 12:00:00,11.13,11.19,11.12,11.15,6755299.0,9.0395,9.0883,9.0314,9.0558,6755299.0
2016-02-11 12:10:00,11.15,11.16,11.11,11.13,5361198.0,9.0558,9.0639,9.0233,9.0395,5361198.0
2016-02-11 12:20:00,11.14,11.19,11.13,11.17,6408388.0,9.0477,9.0883,9.0395,9.072,6408388.0
2016-02-11 12:30:00,11.17,11.17,11.13,11.15,4181278.0,9.072,9.072,9.0395,9.0558,4181278.0
2016-02-11 12:40:00,11.15,11.16,11.13,11.15,4365856.0,9.0558,9.0639,9.0395,9.0558,4365856.0
2016-02-11 12:50:00,11.15,11.21,11.13,11.15,9570587.0,9.0558,9.1045,9.0395,9.0558,9570587.0
2016-02-11 13:00:00,11.15,11.22,11.12,11.15,11076381.0,9.0558,9.1126,9.0314,9.0558,11076381.0
2016-02-11 13:10:00,11.15,11.17,11.13,11.15,6026847.0,9.0558,9.072,9.0395,9.0558,6026847.0
2016-02-11 13:20:00,11.15,11.18,11.13,11.15,9563949.0,9.0558,9.0802,9.0395,9.0558,9563949.0
2016-02-11 13:30:00,11.15,11.22,11.13,11.16,7850107.0,9.0558,9.1126,9.0395,9.0639,7850107.0
2016-02-11 13:40:00,11.15,11.16,11.11,11.15,6577978.0,9.0558,9.0639,9.0233,9.0558,6577978.0
2016-02-11 13:50:00,11.15,11.16,11.13,11.15,5853319.0,9.0558,9.0639,9.0395,9.0558,5853319.0
2016-02-11 14:00:00,11.15,11.15,11.11,11.13,5966124.0,9.0558,9.0558,9.0233,9.0395,5966124.0
2016-02-11 14:10:00,11.13,11.16,11.07,11.07,5561436.0,9.0395,9.0639,8.9908,8.9908,5561436.0
2016-02-11 14:20:00,11.08,11.1,11.03,11.04,4968623.0,8.9989,9.0152,8.9583,8.9665,4968623.0
2016-02-11 14:30:00,11.04,11.14,10.99,11.13,9794977.0,8.9665,9.0477,8.9258,9.0395,9794977.0
2016-02-11 14:40:00,11.13,11.25,11.1,11.23,17904859.0,9.0395,9.137,9.0152,9.1208,17904859.0
2016-02-11 14:50:00,11.23,11.34,11.19,11.25,16838347.0,9.1208,9.2101,9.0883,9.137,16838347.0
2016-02-11 15:00:00,11.25,11.25,11.11,11.13,10361048.0,9.137,9.137,9.0233,9.0395,10361048.0
2016-02-11 15:10:00,11.13,11.19,11.09,11.1,8798757.0,9.0395,9.0883,9.0071,9.0152,8798757.0
2016-02-11 15:20:00,11.1,11.16,11.06,11.15,6543354.0,9.0152,9.0639,8.9827,9.0558,6543354.0
2016-02-11 15:30:00,11.15,11.24,11.1,11.23,10323047.0,9.0558,9.1289,9.0152,9.1208,10323047.0
2016-02-11 15:40:00,11.23,11.26,11.17,11.19,12780978.0,9.1208,9.1451,9.072,9.0883,12780978.0
2016-02-11 15:50:00,11.18,11.21,11.15,11.15,16308441.0,9.0802,9.1045,9.0558,9.0558,16308441.0
2016-02-12 09:30:00,11.48,11.61,11.45,11.5,16783910.0,9.3238,9.4294,9.2994,9.3401,16783910.0
2016-02-12 09:40:00,11.5,11.51,11.42,11.44,14052598.0,9.3401,9.3482,9.2751,9.2913,14052598.0
2016-02-12 09:50:00,11.45,11.46,11.42,11.46,8599427.0,9.2994,9.3076,9.2751,9.3076,8599427.0
2016-02-12 10:00:00,11.45,11.48,11.4,11.45,7811006.0,9.2994,9.3238,9.2588,9.2994,7811006.0
2016-02-12 10:10:00,11.45,11.53,11.43,11.53,10018161.0,9.2994,9.3644,9.2832,9.3644,10018161.0
2016-02-12 10:20:00,11.53,11.55,11.49,11.5,14726632.0,9.3644,9.3807,9.3319,9.3401,14726632.0
2016-02-12 10:30:00,11.5,11.54,11.47,11.5,10507893.0,9.3401,9.3725,9.3157,9.3401,10507893.0
2016-02-12 10:40:00,11.49,11.55,11.48,11.54,5511679.0,9.3319,9.3807,9.3238,9.3725,5511679.0
2016-02-12 10:50:00,11.53,11.59,11.5,11.55,5626774.0,9.3644,9.4131,9.3401,9.3807,5626774.0
2016-02-12 11:00:00,11.54,11.68,11.54,11.65,7486000.0,9.3725,9.4862,9.3725,9.4619,7486000.0
2016-02-12 11:10:00,11.65,11.81,11.64,11.75,8751057.0,9.4619,9.5918,9.4538,9.5431,8751057.0
2016-02-12 11:20:00,11.74,11.84,11.73,11.79,6082639.0,9.535,9.6162,9.5269,9.5756,6082639.0
2016-02-12 11:30:00,11.78,11.85,11.77,11.77,4240246.0,9.5675,9.6243,9.5593,9.5593,4240246.0
2016-02-12 11:40:00,11.78,11.89,11.76,11.88,4252665.0,9.5675,9.6568,9.5512,9.6487,4252665.0
2016-02-12 11:50:00,11.88,11.92,11.84,11.87,6386057.0,9.6487,9.6812,9.6162,9.6406,6386057.0
2016-02-12 12:00:00,11.87,11.94,11.87,11.92,4715881.0,9.6406,9.6974,9.6406,9.6812,4715881.0
2016-02-12 12:10:00,11.92,11.95,11.89,11.92,3867985.0,9.6812,9.7055,9.6568,9.6812,3867985.0
2016-02-12 12:20:00,11.92,12.03,11.91,12.0,7781764.0,9.6812,9.7705,9.673,9.7461,7781764.0
2016-02-12 12:30:00,11.99,12.01,11.93,11.96,3421577.0,9.738,9.7543,9.6893,9.7137,3421577.0
2016-02-12 12:40:00,11.96,11.99,11.92,11.93,2575906.0,9.7137,9.738,9.6812,9.6893,2575906.0
2016-02-12 12:50:00,11.92,11.94,11.87,11.9,3159139.0,9.6812,9.6974,9.6406,9.6649,3159139.0
2016-02-12 13:00:00,11.9,11.9,11.81,11.84,3049512.0,9.6649,9.6649,9.5918,9.6162,3049512.0
2016-02-12 13:10:00,11.84,11.86,11.77,11.78,2988836.0,9.6162,9.6324,9.5593,9.5675,2988836.0
2016-02-12 13:20:00,11.78,11.8,11.73,11.78,3937316.0,9.5675,9.5837,9.5269,9.5675,3937316.0
2016-02-12 13:30:00,11.78,11.82,11.74,11.82,3939156.0,9.5675,9.5999,9.535,9.5999,3939156.0
2016-02-12 13:40:00,11.82,11.86,11.76,11.8,2978201.0,9.5999,9.6324,9.5512,9.5837,2978201.0
2016-02-12 13:50:00,11.8,11.82,11.76,11.77,2440778.0,9.5837,9.5999,9.5512,9.5593,2440778.0
2016-02-12 14:00:00,11.77,11.86,11.76,11.86,2758264.0,9.5593,9.6324,9.5512,9.6324,2758264.0
2016-02-12 14:10:00,11.86,11.86,11.8,11.8,2960177.0,9.6324,9.6324,9.5837,9.5837,2960177.0
2016-02-12 14:20:00,11.81,11.88,11.8,11.87,2359687.0,9.5918,9.6487,9.5837,9.6406,2359687.0
2016-02-12 14:30:00,11.88,11.88,11.84,11.86,2062162.0,9.6487,9.6487,9.6162,9.6324,2062162.0
2016-02-12 14:40:00,11.87,11.93,11.86,11.91,3393041.0,9.6406,9.6893,9.6324,9.673,3393041.0
2016-02-12 14:50:00,11.91,11.94,11.9,11.94,3078623.0,9.673,9.6974,9.6649,9.6974,3078623.0
2016-02-12 15:00:00,11.94,11.98,11.93,11.96,2954023.0,9.6974,9.7299,9.6893,9.7137,2954023.0
2016-02-12 15:10:00,11.96,11.98,11.95,11.98,3047898.0,9.7137,9.7299,9.7055,9.7299,3047898.0
2016-02-12 15:20:00,11.98,11.98,11.94,11.98,4388715.0,9.7299,9.7299,9.6974,9.7299,4388715.0
2016-02-12 15:30:00,11.98,11.98,11.94,11.95,4641091.0,9.7299,9.7299,9.6974,9.7055,4641091.0
2016-02-12 15:40:00,11.95,11.99,11.94,11.96,5753018.0,9.7055,9.738,9.6974,9.7137,5753018.0
2016-02-12 15:50:00,11.96,11.97,11.91,11.94,9745406.0,9.7137,9.7218,9.673,9.6974,9745406.0
2016-02-16 09:30:00,12.38,12.39,12.26,12.32,16177477.0,10.0548,10.0629,9.9573,10.006,16177477.0
2016-02-16 09:40:00,12.32,12.37,12.2,12.21,11101834.0,10.006,10.0466,9.9086,9.9167,11101834.0
2016-02-16 09:50:00,12.22,12.28,12.2,12.28,7344378.0,9.9248,9.9736,9.9086,9.9736,7344378.0
2016-02-16 10:00:00,12.28,12.34,12.2,12.23,6615863.0,9.9736,10.0223,9.9086,9.9329,6615863.0
2016-02-16 10:10:00,12.23,12.28,12.21,12.25,4477062.0,9.9329,9.9736,9.9167,9.9492,4477062.0
2016-02-16 10:20:00,12.26,12.27,12.21,12.25,3493972.0,9.9573,9.9654,9.9167,9.9492,3493972.0
2016-02-16 10:30:00,12.25,12.32,12.25,12.32,4754294.0,9.9492,10.006,9.9492,10.006,4754294.0
2016-02-16 10:40:00,12.31,12.34,12.28,12.3,4530109.0,9.9979,10.0223,9.9736,9.9898,4530109.0
2016-02-16 10:50:00,12.31,12.32,12.28,12.28,3336207.0,9.9979,10.006,9.9736,9.9736,3336207.0
2016-02-16 11:00:00,12.28,12.29,12.2,12.21,4721580.0,9.9736,9.9817,9.9086,9.9167,4721580.0
2016-02-16 11:10:00,12.21,12.21,12.16,12.2,3943857.0,9.9167,9.9167,9.8761,9.9086,3943857.0
2016-02-16 11:20:00,12.2,12.2,12.15,12.16,3786205.0,9.9086,9.9086,9.868,9.8761,3786205.0
2016-02-16 11:30:00,12.17,12.21,12.15,12.16,3329261.0,9.8842,9.9167,9.868,9.8761,3329261.0
2016-02-16 11:40:00,12.16,12.17,12.11,12.16,2867164.0,9.8761,9.8842,9.8355,9.8761,2867164.0
2016-02-16 11:50:00,12.16,12.21,12.13,12.19,4586199.0,9.8761,9.9167,9.8517,9.9005,4586199.0
2016-02-16 12:00:00,12.2,12.23,12.18,12.19,4222729.0,9.9086,9.9329,9.8923,9.9005,4222729.0
2016-02-16 12:10:00,12.18,12.19,12.14,12.14,4103083.0,9.8923,9.9005,9.8598,9.8598,4103083.0
2016-02-16 12:20:00,12.14,12.18,12.13,12.16,2596981.0,9.8598,9.8923,9.8517,9.8761,2596981.0
2016-02-16 12:30:00,12.17,12.2,12.16,12.17,2187692.0,9.8842,9.9086,9.8761,9.8842,2187692.0
2016-02-16 12:40:00,12.18,12.18,12.13,12.14,2318653.0,9.8923,9.8923,9.8517,9.8598,2318653.0
2016-02-16 12:50:00,12.13,12.17,12.12,12.16,3126083.0,9.8517,9.8842,9.8436,9.8761,3126083.0
2016-02-16 13:00:00,12.16,12.22,12.15,12.2,4013510.0,9.8761,9.9248,9.868,9.9086,4013510.0
2016-02-16 13:10:00,12.2,12.23,12.15,12.18,4679353.0,9.9086,9.9329,9.868,9.8923,4679353.0
2016-02-16 13:20:00,12.18,12.18,12.15,12.16,2941131.0,9.8923,9.8923,9.868,9.8761,2941131.0
2016-02-16 13:30:00,12.16,12.21,12.16,12.21,4480344.0,9.8761,9.9167,9.8761,9.9167,4480344.0
2016-02-16 13:40:00,12.21,12.22,12.19,12.22,2662543.0,9.9167,9.9248,9.9005,9.9248,2662543.0
2016-02-16 13:50:00,12.21,12.29,12.21,12.28,3007146.0,9.9167,9.9817,9.9167,9.9736,3007146.0
2016-02-16 14:00:00,12.28,12.3,12.23,12.23,3232519.0,9.9736,9.9898,9.9329,9.9329,3232519.0
2016-02-16 14:10:00,12.23,12.28,12.23,12.28,2264226.0,9.9329,9.9736,9.9329,9.9736,2264226.0
2016-02-16 14:20:00,12.28,12.33,12.27,12.33,5308174.0,9.9736,10.0142,9.9654,10.0142,5308174.0
2016-02-16 14:30:00,12.34,12.35,12.28,12.29,4312838.0,10.0223,10.0304,9.9736,9.9817,4312838.0
2016-02-16 14:40:00,12.29,12.31,12.24,12.24,2611419.0,9.9817,9.9979,9.9411,9.9411,2611419.0
2016-02-16 14:50:00,12.25,12.27,12.24,12.26,2238218.0,9.9492,9.9654,9.9411,9.9573,2238218.0
2016-02-16 15:00:00,12.27,12.27,12.21,12.24,2044781.0,9.9654,9.9654,9.9167,9.9411,2044781.0
2016-02-16 15:10:00,12.24,12.27,12.22,12.25,2925143.0,9.9411,9.9654,9.9248,9.9492,2925143.0
2016-02-16 15:20:00,12.24,12.28,12.24,12.26,3106232.0,9.9411,9.9736,9.9411,9.9573,3106232.0
2016-02-16 15:30:00,12.27,12.27,12.22,12.23,2107129.0,9.9654,9.9654,9.9248,9.9329,2107129.0
2016-02-16 15:40:00,12.23,12.24,12.19,12.21,5127263.0,9.9329,9.9411,9.9005,9.9167,5127263.0
2016-02-16 15:50:00,12.21,12.25,12.19,12.24,10031651.0,9.9167,9.9492,9.9005,9.9411,10031651.0
2016-02-17 09:30:00,12.57,12.63,12.5,12.58,14402788.0,10.2091,10.2578,10.1522,10.2172,14402788.0
2016-02-17 09:40:00,12.59,12.6,12.47,12.51,12010399.0,10.2253,10.2334,10.1279,10.1604,12010399.0
2016-02-17 09:50:00,12.51,12.58,12.5,12.57,4660474.0,10.1604,10.2172,10.1522,10.2091,4660474.0
2016-02-17 10:00:00,12.57,12.6,12.54,12.58,4614326.0,10.2091,10.2334,10.1847,10.2172,4614326.0
2016-02-17 10:10:00,12.58,12.6,12.54,12.6,6862766.0,10.2172,10.2334,10.1847,10.2334,6862766.0
2016-02-17 10:20:00,12.6,12.62,12.53,12.6,5752198.0,10.2334,10.2497,10.1766,10.2334,5752198.0
2016-02-17 10:30:00,12.6,12.61,12.54,12.54,4788472.0,10.2334,10.2416,10.1847,10.1847,4788472.0
2016-02-17 10:40:00,12.55,12.59,12.54,12.58,3665476.0,10.1928,10.2253,10.1847,10.2172,3665476.0
2016-02-17 10:50:00,12.58,12.59,12.54,12.58,4948208.0,10.2172,10.2253,10.1847,10.2172,4948208.0
2016-02-17 11:00:00,12.57,12.62,12.56,12.57,5467049.0,10.2091,10.2497,10.201,10.2091,5467049.0
2016-02-17 11:10:00,12.58,12.58,12.54,12.54,10152471.0,10.2172,10.2172,10.1847,10.1847,10152471.0
2016-02-17 11:20:00,12.54,12.65,12.53,12.63,5554926.0,10.1847,10.2741,10.1766,10.2578,5554926.0
2016-02-17 11:30:00,12.64,12.65,12.58,12.59,3653398.0,10.2659,10.2741,10.2172,10.2253,3653398.0
2016-02-17 11:40:00,12.59,12.61,12.54,12.55,3051876.0,10.2253,10.2416,10.1847,10.1928,3051876.0
2016-02-17 11:50:00,12.55,12.56,12.53,12.55,2331560.0,10.1928,10.201,10.1766,10.1928,2331560.0
2016-02-17 12:00:00,12.55,12.57,12.53,12.55,2186379.0,10.1928,10.2091,10.1766,10.1928,2186379.0
2016-02-17 12:10:00,12.55,12.59,12.55,12.57,1568115.0,10.1928,10.2253,10.1928,10.2091,1568115.0
2016-02-17 12:20:00,12.57,12.61,12.55,12.61,3109810.0,10.2091,10.2416,10.1928,10.2416,3109810.0
2016-02-17 12:30:00,12.61,12.69,12.6,12.67,3506896.0,10.2416,10.3065,10.2334,10.2903,3506896.0
2016-02-17 12:40:00,12.67,12.68,12.61,12.61,2564650.0,10.2903,10.2984,10.2416,10.2416,2564650.0
2016-02-17 12:50:00,12.62,12.64,12.6,12.61,1653193.0,10.2497,10.2659,10.2334,10.2416,1653193.0
2016-02-17 13:00:00,12.61,12.63,12.58,12.62,2349068.0,10.2416,10.2578,10.2172,10.2497,2349068.0
2016-02-17 13:10:00,12.62,12.63,12.59,12.61,1626505.0,10.2497,10.2578,10.2253,10.2416,1626505.0
2016-02-17 13:20:00,12.62,12.62,12.57,12.59,1513068.0,10.2497,10.2497,10.2091,10.2253,1513068.0
2016-02-17 13:30:00,12.6,12.6,12.53,12.53,2128207.0,10.2334,10.2334,10.1766,10.1766,2128207.0
2016-02-17 13:40:00,12.53,12.54,12.51,12.51,1887266.0,10.1766,10.1847,10.1604,10.1604,1887266.0
2016-02-17 13:50:00,12.51,12.57,12.51,12.55,2278637.0,10.1604,10.2091,10.1604,10.1928,2278637.0
2016-02-17 14:00:00,12.55,12.6,12.51,12.59,3388071.0,10.1928,10.2334,10.1604,10.2253,3388071.0
2016-02-17 14:10:00,12.6,12.65,12.58,12.63,3039380.0,10.2334,10.2741,10.2172,10.2578,3039380.0
2016-02-17 14:20:00,12.63,12.65,12.59,12.6,2689401.0,10.2578,10.2741,10.2253,10.2334,2689401.0
2016-02-17 14:30:00,12.6,12.62,12.56,12.56,2718823.0,10.2334,10.2497,10.201,10.201,2718823.0
2016-02-17 14:40:00,12.57,12.61,12.56,12.59,4104409.0,10.2091,10.2416,10.201,10.2253,4104409.0
2016-02-17 14:50:00,12.6,12.6,12.56,12.58,5046315.0,10.2334,10.2334,10.201,10.2172,5046315.0
2016-02-17 15:00:00,12.58,12.61,12.57,12.61,4155152.0,10.2172,10.2416,10.2091,10.2416,4155152.0
2016-02-17 15:10:00,12.6,12.61,12.59,12.6,6961519.0,10.2334,10.2416,10.2253,10.2334,6961519.0
2016-02-17 15:20:00,12.59,12.61,12.54,12.58,10074643.0,10.2253,10.2416,10.1847,10.2172,10074643.0
2016-02-17 15:30:00,12.58,12.58,12.53,12.55,8736249.0,10.2172,10.2172,10.1766,10.1928,8736249.0
2016-02-17 15:40:00,12.55,12.56,12.53,12.53,4655306.0,10.1928,10.201,10.1766,10.1766,4655306.0
2016-02-17 15:50:00,12.54,12.61,12.5,12.58,15428893.0,10.1847,10.2416,10.1522,10.2172,15428893.0
2016-02-18 09:30:00,12.71,12.74,12.55,12.55,10482850.0,10.3228,10.3472,10.1928,10.1928,10482850.0
2016-02-18 09:40:00,12.55,12.6,12.5,12.5,7287403.0,10.1928,10.2334,10.1522,10.1522,7287403.0
2016-02-18 09:50:00,12.51,12.55,12.47,12.48,4687859.0,10.1604,10.1928,10.1279,10.136,4687859.0
2016-02-18 10:00:00,12.47,12.51,12.41,12.41,5216571.0,10.1279,10.1604,10.0791,10.0791,5216571.0
2016-02-18 10:10:00,12.41,12.43,12.37,12.4,4230245.0,10.0791,10.0954,10.0466,10.071,4230245.0
2016-02-18 10:20:00,12.4,12.46,12.35,12.44,4155511.0,10.071,10.1197,10.0304,10.1035,4155511.0
2016-02-18 10:30:00,12.44,12.47,12.37,12.38,3922483.0,10.1035,10.1279,10.0466,10.0548,3922483.0
2016-02-18 10:40:00,12.39,12.4,12.34,12.35,3303964.0,10.0629,10.071,10.0223,10.0304,3303964.0
2016-02-18 10:50:00,12.35,12.36,12.32,12.34,2769766.0,10.0304,10.0385,10.006,10.0223,2769766.0
2016-02-18 11:00:00,12.34,12.35,12.25,12.27,5412528.0,10.0223,10.0304,9.9492,9.9654,5412528.0
2016-02-18 11:10:00,12.27,12.29,12.21,12.22,3305450.0,9.9654,9.9817,9.9167,9.9248,3305450.0
2016-02-18 11:20:00,12.22,12.27,12.2,12.26,3063555.0,9.9248,9.9654,9.9086,9.9573,3063555.0
2016-02-18 11:30:00,12.26,12.3,12.23,12.29,3763979.0,9.9573,9.9898,9.9329,9.9817,3763979.0
2016-02-18 11:40:00,12.28,12.29,12.22,12.24,2219877.0,9.9736,9.9817,9.9248,9.9411,2219877.0
2016-02-18 11:50:00,12.24,12.27,12.22,12.26,2267095.0,9.9411,9.9654,9.9248,9.9573,2267095.0
2016-02-18 12:00:00,12.26,12.27,12.2,12.21,3140597.0,9.9573,9.9654,9.9086,9.9167,3140597.0
2016-02-18 12:10:00,12.21,12.24,12.2,12.21,2356991.0,9.9167,9.9411,9.9086,9.9167,2356991.0
2016-02-18 12:20:00,12.21,12.25,12.2,12.24,2764687.0,9.9167,9.9492,9.9086,9.9411,2764687.0
2016-02-18 12:30:00,12.24,12.25,12.23,12.24,1066032.0,9.9411,9.9492,9.9329,9.9411,1066032.0
2016-02-18 12:40:00,12.24,12.24,12.18,12.19,2363670.0,9.9411,9.9411,9.8923,9.9005,2363670.0
2016-02-18 12:50:00,12.19,12.23,12.18,12.21,1917674.0,9.9005,9.9329,9.8923,9.9167,1917674.0
2016-02-18 13:00:00,12.2,12.23,12.18,12.2,2483992.0,9.9086,9.9329,9.8923,9.9086,2483992.0
2016-02-18 13:10:00,12.2,12.2,12.15,12.17,2670724.0,9.9086,9.9086,9.868,9.8842,2670724.0
2016-02-18 13:20:00,12.17,12.18,12.13,12.16,2719395.0,9.8842,9.8923,9.8517,9.8761,2719395.0
2016-02-18 13:30:00,12.16,12.17,12.15,12.16,1511461.0,9.8761,9.8842,9.868,9.8761,1511461.0
2016-02-18 13:40:00,12.16,12.16,12.1,12.11,3025137.0,9.8761,9.8761,9.8274,9.8355,3025137.0
2016-02-18 13:50:00,12.1,12.14,12.1,12.12,2385761.0,9.8274,9.8598,9.8274,9.8436,2385761.0
2016-02-18 14:00:00,12.13,12.16,12.12,12.15,2396160.0,9.8517,9.8761,9.8436,9.868,2396160.0
2016-02-18 14:10:00,12.15,12.19,12.14,12.19,1772010.0,9.868,9.9005,9.8598,9.9005,1772010.0
2016-02-18 14:20:00,12.19,12.24,12.18,12.21,4049940.0,9.9005,9.9411,9.8923,9.9167,4049940.0
2016-02-18 14:30:00,12.21,12.25,12.2,12.25,2882694.0,9.9167,9.9492,9.9086,9.9492,2882694.0
2016-02-18 14:40:00,12.25,12.26,12.21,12.23,2721798.0,9.9492,9.9573,9.9167,9.9329,2721798.0
2016-02-18 14:50:00,12.23,12.29,12.22,12.26,2736269.0,9.9329,9.9817,9.9248,9.9573,2736269.0
2016-02-18 15:00:00,12.27,12.27,12.22,12.23,1763618.0,9.9654,9.9654,9.9248,9.9329,1763618.0
2016-02-18 15:10:00,12.23,12.25,12.2,12.21,2528312.0,9.9329,9.9492,9.9086,9.9167,2528312.0
2016-02-18 15:20:00,12.21,12.22,12.15,12.19,2591930.0,9.9167,9.9248,9.868,9.9005,2591930.0
2016-02-18 15:30:00,12.19,12.19,12.16,12.19,2783343.0,9.9005,9.9005,9.8761,9.9005,2783343.0
2016-02-18 15:40:00,12.19,12.19,12.15,12.16,4372834.0,9.9005,9.9005,9.868,9.8761,4372834.0
2016-02-18 15:50:00,12.17,12.24,12.16,12.22,13102316.0,9.8842,9.9411,9.8761,9.9248,13102316.0
2016-02-19 09:30:00,12.22,12.24,12.02,12.04,12192490.0,9.9248,9.9411,9.7624,9.7786,12192490.0
2016-02-19 09:40:00,12.04,12.14,12.03,12.05,5215262.0,9.7786,9.8598,9.7705,9.7868,5215262.0
2016-02-19 09:50:00,12.05,12.1,12.02,12.04,4471377.0,9.7868,9.8274,9.7624,9.7786,4471377.0
2016-02-19 10:00:00,12.04,12.05,11.98,12.02,4904149.0,9.7786,9.7868,9.7299,9.7624,4904149.0
2016-02-19 10:10:00,12.01,12.08,12.0,12.06,4683077.0,9.7543,9.8111,9.7461,9.7949,4683077.0
2016-02-19 10:20:00,12.06,12.1,12.02,12.03,3619862.0,9.7949,9.8274,9.7624,9.7705,3619862.0
2016-02-19 10:30:00,12.04,12.13,12.02,12.07,3871731.0,9.7786,9.8517,9.7624,9.803,3871731.0
2016-02-19 10:40:00,12.07,12.1,12.04,12.09,3008612.0,9.803,9.8274,9.7786,9.8192,3008612.0
2016-02-19 10:50:00,12.09,12.1,12.03,12.05,3251794.0,9.8192,9.8274,9.7705,9.7868,3251794.0
2016-02-19 11:00:00,12.04,12.08,12.03,12.07,2789283.0,9.7786,9.8111,9.7705,9.803,2789283.0
2016-02-19 11:10:00,12.07,12.18,12.06,12.17,4345745.0,9.803,9.8923,9.7949,9.8842,4345745.0
2016-02-19 11:20:00,12.17,12.2,12.13,12.19,3468538.0,9.8842,9.9086,9.8517,9.9005,3468538.0
2016-02-19 11:30:00,12.2,12.2,12.11,12.14,3576974.0,9.9086,9.9086,9.8355,9.8598,3576974.0
2016-02-19 11:40:00,12.14,12.16,12.11,12.14,2113075.0,9.8598,9.8761,9.8355,9.8598,2113075.0
2016-02-19 11:50:00,12.13,12.14,12.1,12.11,1979858.0,9.8517,9.8598,9.8274,9.8355,1979858.0
2016-02-19 12:00:00,12.11,12.13,12.09,12.11,2084087.0,9.8355,9.8517,9.8192,9.8355,2084087.0
2016-02-19 12:10:00,12.11,12.11,12.09,12.1,1353499.0,9.8355,9.8355,9.8192,9.8274,1353499.0
2016-02-19 12:20:00,12.1,12.11,12.08,12.1,1687938.0,9.8274,9.8355,9.8111,9.8274,1687938.0
2016-02-19 12:30:00,12.11,12.14,12.09,12.13,1442239.0,9.8355,9.8598,9.8192,9.8517,1442239.0
2016-02-19 12:40:00,12.13,12.17,12.13,12.16,3064548.0,9.8517,9.8842,9.8517,9.8761,3064548.0
2016-02-19 12:50:00,12.16,12.19,12.12,12.13,2100789.0,9.8761,9.9005,9.8436,9.8517,2100789.0
2016-02-19 13:00:00,12.13,12.16,12.12,12.13,2344085.0,9.8517,9.8761,9.8436,9.8517,2344085.0
2016-02-19 13:10:00,12.13,12.15,12.12,12.15,1571496.0,9.8517,9.868,9.8436,9.868,1571496.0
2016-02-19 13:20:00,12.15,12.15,12.12,12.13,1236577.0,9.868,9.868,9.8436,9.8517,1236577.0
2016-02-19 13:30:00,12.13,12.15,12.12,12.14,916897.0,9.8517,9.868,9.8436,9.8598,916897.0
2016-02-19 13:40:00,12.13,12.14,12.11,12.13,1501997.0,9.8517,9.8598,9.8355,9.8517,1501997.0
2016-02-19 13:50:00,12.13,12.15,12.11,12.12,1333733.0,9.8517,9.868,9.8355,9.8436,1333733.0
2016-02-19 14:00:00,12.11,12.14,12.1,12.13,2174724.0,9.8355,9.8598,9.8274,9.8517,2174724.0
2016-02-19 14:10:00,12.13,12.14,12.1,12.11,947348.0,9.8517,9.8598,9.8274,9.8355,947348.0
2016-02-19 14:20:00,12.11,12.12,12.1,12.11,1556881.0,9.8355,9.8436,9.8274,9.8355,1556881.0
2016-02-19 14:30:00,12.11,12.11,12.07,12.11,2226071.0,9.8355,9.8355,9.803,9.8355,2226071.0
2016-02-19 14:40:00,12.11,12.11,12.08,12.11,2134317.0,9.8355,9.8355,9.8111,9.8355,2134317.0
2016-02-19 14:50:00,12.11,12.11,12.09,12.09,1072571.0,9.8355,9.8355,9.8192,9.8192,1072571.0
2016-02-19 15:00:00,12.1,12.13,12.08,12.12,2300273.0,9.8274,9.8517,9.8111,9.8436,2300273.0
2016-02-19 15:10:00,12.11,12.13,12.1,12.12,2671402.0,9.8355,9.8517,9.8274,9.8436,2671402.0
2016-02-19 15:20:00,12.12,12.13,12.1,12.12,2137429.0,9.8436,9.8517,9.8274,9.8436,2137429.0
2016-02-19 15:30:00,12.12,12.13,12.09,12.12,2371934.0,9.8436,9.8517,9.8192,9.8436,2371934.0
2016-02-19 15:40:00,12.13,12.14,12.08,12.09,3010893.0,9.8517,9.8598,9.8111,9.8192,3010893.0
2016-02-19 15:50:00,12.09,12.13,12.08,12.12,7126800.0,9.8192,9.8517,9.8111,9.8436,7126800.0
2016-02-22 09:30:00,12.38,12.49,12.36,12.47,7407116.0,10.0548,10.1441,10.0385,10.1279,7407116.0
2016-02-22 09:40:00,12.47,12.48,12.41,12.42,4525294.0,10.1279,10.136,10.0791,10.0873,4525294.0
2016-02-22 09:50:00,12.43,12.44,12.38,12.41,2510090.0,10.0954,10.1035,10.0548,10.0791,2510090.0
2016-02-22 10:00:00,12.41,12.48,12.39,12.45,3039411.0,10.0791,10.136,10.0629,10.1116,3039411.0
2016-02-22 10:10:00,12.45,12.47,12.42,12.43,1987282.0,10.1116,10.1279,10.0873,10.0954,1987282.0
2016-02-22 10:20:00,12.43,12.45,12.42,12.45,1696360.0,10.0954,10.1116,10.0873,10.1116,1696360.0
2016-02-22 10:30:00,12.45,12.48,12.44,12.48,2566255.0,10.1116,10.136,10.1035,10.136,2566255.0
2016-02-22 10:40:00,12.48,12.49,12.46,12.47,2447593.0,10.136,10.1441,10.1197,10.1279,2447593.0
2016-02-22 10:50:00,12.46,12.48,12.41,12.42,2465459.0,10.1197,10.136,10.0791,10.0873,2465459.0
2016-02-22 11:00:00,12.41,12.44,12.4,12.44,2026172.0,10.0791,10.1035,10.071,10.1035,2026172.0
2016-02-22 11:10:00,12.43,12.44,12.4,12.42,1609087.0,10.0954,10.1035,10.071,10.0873,1609087.0
2016-02-22 11:20:00,12.43,12.47,12.42,12.47,1489925.0,10.0954,10.1279,10.0873,10.1279,1489925.0
2016-02-22 11:30:00,12.46,12.47,12.44,12.45,1455933.0,10.1197,10.1279,10.1035,10.1116,1455933.0
2016-02-22 11:40:00,12.45,12.47,12.44,12.46,1157767.0,10.1116,10.1279,10.1035,10.1197,1157767.0
2016-02-22 11:50:00,12.46,12.5,12.46,12.49,1946788.0,10.1197,10.1522,10.1197,10.1441,1946788.0
2016-02-22 12:00:00,12.49,12.49,12.46,12.47,1127088.0,10.1441,10.1441,10.1197,10.1279,1127088.0
2016-02-22 12:10:00,12.46,12.47,12.45,12.46,1117582.0,10.1197,10.1279,10.1116,10.1197,1117582.0
2016-02-22 12:20:00,12.46,12.47,12.44,12.44,1113782.0,10.1197,10.1279,10.1035,10.1035,1113782.0
2016-02-22 12:30:00,12.44,12.47,12.44,12.47,1584420.0,10.1035,10.1279,10.1035,10.1279,1584420.0
2016-02-22 12:40:00,12.46,12.47,12.43,12.44,1224933.0,10.1197,10.1279,10.0954,10.1035,1224933.0
2016-02-22 12:50:00,12.44,12.45,12.42,12.43,834080.0,10.1035,10.1116,10.0873,10.0954,834080.0
2016-02-22 13:00:00,12.43,12.47,12.42,12.46,969141.0,10.0954,10.1279,10.0873,10.1197,969141.0
2016-02-22 13:10:00,12.46,12.47,12.44,12.45,1153361.0,10.1197,10.1279,10.1035,10.1116,1153361.0
2016-02-22 13:20:00,12.45,12.46,12.44,12.45,524747.0,10.1116,10.1197,10.1035,10.1116,524747.0
2016-02-22 13:30:00,12.45,12.5,12.44,12.5,1063533.0,10.1116,10.1522,10.1035,10.1522,1063533.0
2016-02-22 13:40:00,12.5,12.5,12.48,12.48,1387933.0,10.1522,10.1522,10.136,10.136,1387933.0
2016-02-22 13:50:00,12.48,12.49,12.47,12.48,857483.0,10.136,10.1441,10.1279,10.136,857483.0
2016-02-22 14:00:00,12.49,12.49,12.46,12.46,1035460.0,10.1441,10.1441,10.1197,10.1197,1035460.0
2016-02-22 14:10:00,12.46,12.48,12.46,12.46,719585.0,10.1197,10.136,10.1197,10.1197,719585.0
2016-02-22 14:20:00,12.46,12.49,12.45,12.49,834106.0,10.1197,10.1441,10.1116,10.1441,834106.0
2016-02-22 14:30:00,12.49,12.49,12.47,12.47,1503219.0,10.1441,10.1441,10.1279,10.1279,1503219.0
2016-02-22 14:40:00,12.47,12.48,12.45,12.46,1104632.0,10.1279,10.136,10.1116,10.1197,1104632.0
2016-02-22 14:50:00,12.46,12.47,12.45,12.45,1641160.0,10.1197,10.1279,10.1116,10.1116,1641160.0
2016-02-22 15:00:00,12.46,12.47,12.43,12.45,1706956.0,10.1197,10.1279,10.0954,10.1116,1706956.0
2016-02-22 15:10:00,12.45,12.48,12.44,12.46,1582439.0,10.1116,10.136,10.1035,10.1197,1582439.0
2016-02-22 15:20:00,12.47,12.49,12.46,12.46,1918326.0,10.1279,10.1441,10.1197,10.1197,1918326.0
2016-02-22 15:30:00,12.46,12.48,12.45,12.46,1731808.0,10.1197,10.136,10.1116,10.1197,1731808.0
2016-02-22 15:40:00,12.46,12.49,12.46,12.48,2416330.0,10.1197,10.1441,10.1197,10.136,2416330.0
2016-02-22 15:50:00,12.48,12.54,12.47,12.54,8898046.0,10.136,10.1847,10.1279,10.1847,8898046.0
2016-02-23 09:30:00,12.47,12.48,12.27,12.3,6803894.0,10.1279,10.136,9.9654,9.9898,6803894.0
2016-02-23 09:40:00,12.29,12.36,12.29,12.32,4163880.0,9.9817,10.0385,9.9817,10.006,4163880.0
2016-02-23 09:50:00,12.33,12.37,12.31,12.33,2728604.0,10.0142,10.0466,9.9979,10.0142,2728604.0
2016-02-23 10:00:00,12.33,12.34,12.25,12.26,2544460.0,10.0142,10.0223,9.9492,9.9573,2544460.0
2016-02-23 10:10:00,12.26,12.27,12.18,12.21,3651592.0,9.9573,9.9654,9.8923,9.9167,3651592.0
2016-02-23 10:20:00,12.21,12.23,12.2,12.23,3229255.0,9.9167,9.9329,9.9086,9.9329,3229255.0
2016-02-23 10:30:00,12.23,12.27,12.21,12.21,2522490.0,9.9329,9.9654,9.9167,9.9167,2522490.0
2016-02-23 10:40:00,12.22,12.22,12.17,12.2,3528794.0,9.9248,9.9248,9.8842,9.9086,3528794.0
2016-02-23 10:50:00,12.2,12.2,12.15,12.16,3280893.0,9.9086,9.9086,9.868,9.8761,3280893.0
2016-02-23 11:00:00,12.16,12.17,12.11,12.11,2258443.0,9.8761,9.8842,9.8355,9.8355,2258443.0
2016-02-23 11:10:00,12.11,12.14,12.1,12.13,2441058.0,9.8355,9.8598,9.8274,9.8517,2441058.0
2016-02-23 11:20:00,12.13,12.16,12.1,12.13,2450334.0,9.8517,9.8761,9.8274,9.8517,2450334.0
2016-02-23 11:30:00,12.12,12.22,12.12,12.22,2862281.0,9.8436,9.9248,9.8436,9.9248,2862281.0
2016-02-23 11:40:00,12.22,12.26,12.2,12.22,3553390.0,9.9248,9.9573,9.9086,9.9248,3553390.0
2016-02-23 11:50:00,12.22,12.23,12.18,12.18,1290177.0,9.9248,9.9329,9.8923,9.8923,1290177.0
2016-02-23 12:00:00,12.19,12.19,12.15,12.15,2554207.0,9.9005,9.9005,9.868,9.868,2554207.0
2016-02-23 12:10:00,12.15,12.16,12.12,12.13,2036415.0,9.868,9.8761,9.8436,9.8517,2036415.0
2016-02-23 12:20:00,12.12,12.15,12.12,12.13,1404724.0,9.8436,9.868,9.8436,9.8517,1404724.0
2016-02-23 12:30:00,12.13,12.15,12.13,12.13,938617.0,9.8517,9.868,9.8517,9.8517,938617.0
2016-02-23 12:40:00,12.13,12.15,12.12,12.13,1856672.0,9.8517,9.868,9.8436,9.8517,1856672.0
2016-02-23 12:50:00,12.13,12.15,12.11,12.15,1591099.0,9.8517,9.868,9.8355,9.868,1591099.0
2016-02-23 13:00:00,12.15,12.15,12.12,12.12,1434475.0,9.868,9.868,9.8436,9.8436,1434475.0
2016-02-23 13:10:00,12.13,12.13,12.11,12.12,1175576.0,9.8517,9.8517,9.8355,9.8436,1175576.0
2016-02-23 13:20:00,12.13,12.15,12.12,12.15,2015461.0,9.8517,9.868,9.8436,9.868,2015461.0
2016-02-23 13:30:00,12.15,12.15,12.12,12.13,1447322.0,9.868,9.868,9.8436,9.8517,1447322.0
2016-02-23 13:40:00,12.12,12.13,12.1,12.12,1687413.0,9.8436,9.8517,9.8274,9.8436,1687413.0
2016-02-23 13:50:00,12.12,12.12,12.11,12.11,1607750.0,9.8436,9.8436,9.8355,9.8355,1607750.0
2016-02-23 14:00:00,12.12,12.16,12.11,12.16,2036916.0,9.8436,9.8761,9.8355,9.8761,2036916.0
2016-02-23 14:10:00,12.16,12.21,12.15,12.2,2049090.0,9.8761,9.9167,9.868,9.9086,2049090.0
2016-02-23 14:20:00,12.2,12.2,12.16,12.18,1239994.0,9.9086,9.9086,9.8761,9.8923,1239994.0
2016-02-23 14:30:00,12.18,12.2,12.16,12.18,944931.0,9.8923,9.9086,9.8761,9.8923,944931.0
2016-02-23 14:40:00,12.18,12.19,12.14,12.18,2018138.0,9.8923,9.9005,9.8598,9.8923,2018138.0
2016-02-23 14:50:00,12.18,12.2,12.16,12.19,2819907.0,9.8923,9.9086,9.8761,9.9005,2819907.0
2016-02-23 15:00:00,12.19,12.2,12.14,12.16,3557088.0,9.9005,9.9086,9.8598,9.8761,3557088.0
2016-02-23 15:10:00,12.16,12.16,12.12,12.13,2333265.0,9.8761,9.8761,9.8436,9.8517,2333265.0
2016-02-23 15:20:00,12.13,12.16,12.13,12.13,1890568.0,9.8517,9.8761,9.8517,9.8517,1890568.0
2016-02-23 15:30:00,12.13,12.2,12.13,12.2,3172570.0,9.8517,9.9086,9.8517,9.9086,3172570.0
2016-02-23 15:40:00,12.19,12.21,12.16,12.18,2384986.0,9.9005,9.9167,9.8761,9.8923,2384986.0
2016-02-23 15:50:00,12.18,12.19,12.16,12.17,5307593.0,9.8923,9.9005,9.8761,9.8842,5307593.0
2016-02-24 09:30:00,11.96,11.96,11.8,11.83,11116444.0,9.7137,9.7137,9.5837,9.6081,11116444.0
2016-02-24 09:40:00,11.84,11.87,11.79,11.82,6329787.0,9.6162,9.6406,9.5756,9.5999,6329787.0
2016-02-24 09:50:00,11.82,11.83,11.79,11.8,4587516.0,9.5999,9.6081,9.5756,9.5837,4587516.0
2016-02-24 10:00:00,11.8,11.83,11.76,11.8,7517908.0,9.5837,9.6081,9.5512,9.5837,7517908.0
2016-02-24 10:10:00,11.81,11.82,11.72,11.75,10654418.0,9.5918,9.5999,9.5187,9.5431,10654418.0
2016-02-24 10:20:00,11.75,11.75,11.65,11.67,10017069.0,9.5431,9.5431,9.4619,9.4781,10017069.0
2016-02-24 10:30:00,11.67,11.82,11.66,11.81,6646733.0,9.4781,9.5999,9.47,9.5918,6646733.0
2016-02-24 10:40:00,11.81,11.83,11.76,11.82,4543016.0,9.5918,9.6081,9.5512,9.5999,4543016.0
2016-02-24 10:50:00,11.81,11.83,11.76,11.78,2808724.0,9.5918,9.6081,9.5512,9.5675,2808724.0
2016-02-24 11:00:00,11.78,11.79,11.75,11.77,2828845.0,9.5675,9.5756,9.5431,9.5593,2828845.0
2016-02-24 11:10:00,11.77,11.8,11.73,11.77,3413431.0,9.5593,9.5837,9.5269,9.5593,3413431.0
2016-02-24 11:20:00,11.78,11.83,11.77,11.8,1981614.0,9.5675,9.6081,9.5593,9.5837,1981614.0
2016-02-24 11:30:00,11.81,11.85,11.8,11.85,2469846.0,9.5918,9.6243,9.5837,9.6243,2469846.0
2016-02-24 11:40:00,11.85,11.91,11.84,11.87,5102876.0,9.6243,9.673,9.6162,9.6406,5102876.0
2016-02-24 11:50:00,11.88,11.93,11.86,11.88,5388386.0,9.6487,9.6893,9.6324,9.6487,5388386.0
2016-02-24 12:00:00,11.87,11.95,11.87,11.94,3667370.0,9.6406,9.7055,9.6406,9.6974,3667370.0
2016-02-24 12:10:00,11.94,11.94,11.89,11.89,2025477.0,9.6974,9.6974,9.6568,9.6568,2025477.0
2016-02-24 12:20:00,11.9,11.92,11.87,11.87,1785162.0,9.6649,9.6812,9.6406,9.6406,1785162.0
2016-02-24 12:30:00,11.88,11.88,11.83,11.84,1291843.0,9.6487,9.6487,9.6081,9.6162,1291843.0
2016-02-24 12:40:00,11.83,11.89,11.83,11.88,2116415.0,9.6081,9.6568,9.6081,9.6487,2116415.0
2016-02-24 12:50:00,11.88,11.89,11.85,11.86,1295238.0,9.6487,9.6568,9.6243,9.6324,1295238.0
2016-02-24 13:00:00,11.86,11.96,11.85,11.92,4040258.0,9.6324,9.7137,9.6243,9.6812,4040258.0
2016-02-24 13:10:00,11.92,11.92,11.86,11.88,3293425.0,9.6812,9.6812,9.6324,9.6487,3293425.0
2016-02-24 13:20:00,11.88,11.91,11.87,11.88,1645533.0,9.6487,9.673,9.6406,9.6487,1645533.0
2016-02-24 13:30:00,11.88,11.9,11.86,11.9,2586839.0,9.6487,9.6649,9.6324,9.6649,2586839.0
2016-02-24 13:40:00,11.9,11.92,11.88,11.89,996444.0,9.6649,9.6812,9.6487,9.6568,996444.0
2016-02-24 13:50:00,11.88,11.92,11.88,11.89,974330.0,9.6487,9.6812,9.6487,9.6568,974330.0
2016-02-24 14:00:00,11.9,11.96,11.88,11.96,1209539.0,9.6649,9.7137,9.6487,9.7137,1209539.0
2016-02-24 14:10:00,11.95,11.99,11.95,11.95,2531231.0,9.7055,9.738,9.7055,9.7055,2531231.0
2016-02-24 14:20:00,11.96,12.06,11.95,12.03,2990886.0,9.7137,9.7949,9.7055,9.7705,2990886.0
2016-02-24 14:30:00,12.03,12.05,12.01,12.04,2414329.0,9.7705,9.7868,9.7543,9.7786,2414329.0
2016-02-24 14:40:00,12.04,12.08,12.03,12.05,2683996.0,9.7786,9.8111,9.7705,9.7868,2683996.0
2016-02-24 14:50:00,12.05,12.06,12.01,12.01,1358478.0,9.7868,9.7949,9.7543,9.7543,1358478.0
2016-02-24 15:00:00,12.02,12.09,12.01,12.09,1817435.0,9.7624,9.8192,9.7543,9.8192,1817435.0
2016-02-24 15:10:00,12.09,12.11,12.07,12.09,3687420.0,9.8192,9.8355,9.803,9.8192,3687420.0
2016-02-24 15:20:00,12.1,12.15,12.08,12.13,4258997.0,9.8274,9.868,9.8111,9.8517,4258997.0
2016-02-24 15:30:00,12.13,12.15,12.11,12.13,3202741.0,9.8517,9.868,9.8355,9.8517,3202741.0
2016-02-24 15:40:00,12.14,12.15,12.08,12.09,5310755.0,9.8598,9.868,9.8111,9.8192,5310755.0
2016-02-24 15:50:00,12.08,12.14,12.08,12.12,4731491.0,9.8111,9.8598,9.8111,9.8436,4731491.0
2016-02-25 09:30:00,12.14,12.27,12.12,12.15,7255677.0,9.8598,9.9654,9.8436,9.868,7255677.0
2016-02-25 09:40:00,12.15,12.18,12.12,12.17,4853373.0,9.868,9.8923,9.8436,9.8842,4853373.0
2016-02-25 09:50:00,12.17,12.23,12.16,12.18,3539956.0,9.8842,9.9329,9.8761,9.8923,3539956.0
2016-02-25 10:00:00,12.18,12.19,12.09,12.14,3096708.0,9.8923,9.9005,9.8192,9.8598,3096708.0
2016-02-25 10:10:00,12.14,12.2,12.11,12.2,3383365.0,9.8598,9.9086,9.8355,9.9086,3383365.0
2016-02-25 10:20:00,12.2,12.24,12.16,12.24,3649387.0,9.9086,9.9411,9.8761,9.9411,3649387.0
2016-02-25 10:30:00,12.24,12.24,12.18,12.21,3882693.0,9.9411,9.9411,9.8923,9.9167,3882693.0
2016-02-25 10:40:00,12.21,12.24,12.19,12.21,3185337.0,9.9167,9.9411,9.9005,9.9167,3185337.0
2016-02-25 10:50:00,12.21,12.21,12.15,12.15,2224706.0,9.9167,9.9167,9.868,9.868,2224706.0
2016-02-25 11:00:00,12.16,12.16,12.12,12.16,2866767.0,9.8761,9.8761,9.8436,9.8761,2866767.0
2016-02-25 11:10:00,12.15,12.16,12.1,12.13,2032073.0,9.868,9.8761,9.8274,9.8517,2032073.0
2016-02-25 11:20:00,12.12,12.15,12.11,12.13,2158531.0,9.8436,9.868,9.8355,9.8517,2158531.0
2016-02-25 11:30:00,12.13,12.17,12.12,12.17,1263300.0,9.8517,9.8842,9.8436,9.8842,1263300.0
2016-02-25 11:40:00,12.17,12.18,12.13,12.14,1644332.0,9.8842,9.8923,9.8517,9.8598,1644332.0
2016-02-25 11:50:00,12.14,12.19,12.13,12.17,1382102.0,9.8598,9.9005,9.8517,9.8842,1382102.0
2016-02-25 12:00:00,12.17,12.2,12.16,12.18,1274019.0,9.8842,9.9086,9.8761,9.8923,1274019.0
2016-02-25 12:10:00,12.18,12.18,12.13,12.15,1201520.0,9.8923,9.8923,9.8517,9.868,1201520.0
2016-02-25 12:20:00,12.15,12.15,12.13,12.14,693211.0,9.868,9.868,9.8517,9.8598,693211.0
2016-02-25 12:30:00,12.15,12.16,12.13,12.15,1724507.0,9.868,9.8761,9.8517,9.868,1724507.0
2016-02-25 12:40:00,12.15,12.15,12.11,12.13,1777880.0,9.868,9.868,9.8355,9.8517,1777880.0
2016-02-25 12:50:00,12.13,12.15,12.12,12.13,1587369.0,9.8517,9.868,9.8436,9.8517,1587369.0
2016-02-25 13:00:00,12.14,12.15,12.13,12.15,1015031.0,9.8598,9.868,9.8517,9.868,1015031.0
2016-02-25 13:10:00,12.15,12.17,12.14,12.16,2393078.0,9.868,9.8842,9.8598,9.8761,2393078.0
2016-02-25 13:20:00,12.16,12.2,12.16,12.19,1555061.0,9.8761,9.9086,9.8761,9.9005,1555061.0
2016-02-25 13:30:00,12.19,12.23,12.18,12.22,3127536.0,9.9005,9.9329,9.8923,9.9248,3127536.0
2016-02-25 13:40:00,12.22,12.24,12.21,12.23,2513483.0,9.9248,9.9411,9.9167,9.9329,2513483.0
2016-02-25 13:50:00,12.23,12.29,12.23,12.29,3209878.0,9.9329,9.9817,9.9329,9.9817,3209878.0
2016-02-25 14:00:00,12.28,12.29,12.28,12.29,1198704.0,9.9736,9.9817,9.9736,9.9817,1198704.0
2016-02-25 14:10:00,12.29,12.32,12.28,12.32,3496599.0,9.9817,10.006,9.9736,10.006,3496599.0
2016-02-25 14:20:00,12.32,12.33,12.27,12.27,2382396.0,10.006,10.0142,9.9654,9.9654,2382396.0
2016-02-25 14:30:00,12.27,12.29,12.23,12.28,2849905.0,9.9654,9.9817,9.9329,9.9736,2849905.0
2016-02-25 14:40:00,12.28,12.28,12.25,12.25,718938.0,9.9736,9.9736,9.9492,9.9492,718938.0
2016-02-25 14:50:00,12.25,12.27,12.21,12.27,1936052.0,9.9492,9.9654,9.9167,9.9654,1936052.0
2016-02-25 15:00:00,12.27,12.29,12.24,12.28,2623412.0,9.9654,9.9817,9.9411,9.9736,2623412.0
2016-02-25 15:10:00,12.28,12.32,12.28,12.29,3820018.0,9.9736,10.006,9.9736,9.9817,3820018.0
2016-02-25 15:20:00,12.29,12.3,12.25,12.28,1610461.0,9.9817,9.9898,9.9492,9.9736,1610461.0
2016-02-25 15:30:00,12.27,12.3,12.26,12.28,2187541.0,9.9654,9.9898,9.9573,9.9736,2187541.0
2016-02-25 15:40:00,12.28,12.32,12.27,12.29,2495656.0,9.9736,10.006,9.9654,9.9817,2495656.0
2016-02-25 15:50:00,12.29,12.32,12.29,12.31,4130464.0,9.9817,10.006,9.9817,9.9979,4130464.0
2016-02-26 09:30:00,12.48,12.53,12.47,12.51,7296775.0,10.136,10.1766,10.1279,10.1604,7296775.0
2016-02-26 09:40:00,12.51,12.52,12.43,12.45,5215466.0,10.1604,10.1685,10.0954,10.1116,5215466.0
2016-02-26 09:50:00,12.45,12.5,12.44,12.45,1976212.0,10.1116,10.1522,10.1035,10.1116,1976212.0
2016-02-26 10:00:00,12.46,12.48,12.41,12.41,4087992.0,10.1197,10.136,10.0791,10.0791,4087992.0
2016-02-26 10:10:00,12.41,12.47,12.4,12.46,3909700.0,10.0791,10.1279,10.071,10.1197,3909700.0
2016-02-26 10:20:00,12.46,12.52,12.44,12.52,8778275.0,10.1197,10.1685,10.1035,10.1685,8778275.0
2016-02-26 10:30:00,12.52,12.7,12.51,12.69,8811358.0,10.1685,10.3147,10.1604,10.3065,8811358.0
2016-02-26 10:40:00,12.7,12.7,12.62,12.69,5976893.0,10.3147,10.3147,10.2497,10.3065,5976893.0
2016-02-26 10:50:00,12.69,12.78,12.68,12.78,5467459.0,10.3065,10.3796,10.2984,10.3796,5467459.0
2016-02-26 11:00:00,12.77,12.9,12.74,12.8,9708623.0,10.3715,10.4771,10.3472,10.3959,9708623.0
2016-02-26 11:10:00,12.8,12.85,12.78,12.8,3273125.0,10.3959,10.4365,10.3796,10.3959,3273125.0
2016-02-26 11:20:00,12.8,12.83,12.77,12.78,4863027.0,10.3959,10.4202,10.3715,10.3796,4863027.0
2016-02-26 11:30:00,12.78,12.81,12.74,12.79,4477564.0,10.3796,10.404,10.3472,10.3878,4477564.0
2016-02-26 11:40:00,12.79,12.89,12.77,12.88,3639207.0,10.3878,10.469,10.3715,10.4609,3639207.0
2016-02-26 11:50:00,12.88,12.95,12.87,12.94,8792928.0,10.4609,10.5177,10.4527,10.5096,8792928.0
2016-02-26 12:00:00,12.94,12.94,12.84,12.88,3098027.0,10.5096,10.5096,10.4284,10.4609,3098027.0
2016-02-26 12:10:00,12.88,12.92,12.86,12.89,2780542.0,10.4609,10.4933,10.4446,10.469,2780542.0
2016-02-26 12:20:00,12.89,12.9,12.85,12.88,1693208.0,10.469,10.4771,10.4365,10.4609,1693208.0
2016-02-26 12:30:00,12.88,12.91,12.85,12.86,1515783.0,10.4609,10.4852,10.4365,10.4446,1515783.0
2016-02-26 12:40:00,12.86,12.89,12.84,12.86,1288838.0,10.4446,10.469,10.4284,10.4446,1288838.0
2016-02-26 12:50:00,12.86,12.92,12.85,12.89,1617616.0,10.4446,10.4933,10.4365,10.469,1617616.0
2016-02-26 13:00:00,12.88,12.92,12.88,12.91,1698465.0,10.4609,10.4933,10.4609,10.4852,1698465.0
2016-02-26 13:10:00,12.91,12.91,12.85,12.86,1708338.0,10.4852,10.4852,10.4365,10.4446,1708338.0
2016-02-26 13:20:00,12.86,12.88,12.83,12.85,1634452.0,10.4446,10.4609,10.4202,10.4365,1634452.0
2016-02-26 13:30:00,12.84,12.85,12.82,12.83,1615640.0,10.4284,10.4365,10.4121,10.4202,1615640.0
2016-02-26 13:40:00,12.83,12.85,12.8,12.81,2490051.0,10.4202,10.4365,10.3959,10.404,2490051.0
2016-02-26 13:50:00,12.81,12.82,12.78,12.81,2041120.0,10.404,10.4121,10.3796,10.404,2041120.0
2016-02-26 14:00:00,12.81,12.85,12.8,12.84,1857399.0,10.404,10.4365,10.3959,10.4284,1857399.0
2016-02-26 14:10:00,12.85,12.85,12.78,12.81,2082111.0,10.4365,10.4365,10.3796,10.404,2082111.0
2016-02-26 14:20:00,12.81,12.82,12.78,12.8,1609843.0,10.404,10.4121,10.3796,10.3959,1609843.0
2016-02-26 14:30:00,12.81,12.81,12.72,12.72,2332829.0,10.404,10.404,10.3309,10.3309,2332829.0
2016-02-26 14:40:00,12.73,12.77,12.71,12.74,2026004.0,10.339,10.3715,10.3228,10.3472,2026004.0
2016-02-26 14:50:00,12.74,12.74,12.68,12.69,2874767.0,10.3472,10.3472,10.2984,10.3065,2874767.0
2016-02-26 15:00:00,12.7,12.76,12.68,12.74,2363970.0,10.3147,10.3634,10.2984,10.3472,2363970.0
2016-02-26 15:10:00,12.74,12.74,12.7,12.73,2130755.0,10.3472,10.3472,10.3147,10.339,2130755.0
2016-02-26 15:20:00,12.73,12.73,12.67,12.68,3927528.0,10.339,10.339,10.2903,10.2984,3927528.0
2016-02-26 15:30:00,12.69,12.74,12.67,12.71,2221665.0,10.3065,10.3472,10.2903,10.3228,2221665.0
2016-02-26 15:40:00,12.71,12.77,12.71,12.75,3340691.0,10.3228,10.3715,10.3228,10.3553,3340691.0
2016-02-26 15:50:00,12.75,12.76,12.69,12.7,7275730.0,10.3553,10.3634,10.3065,10.3147,7275730.0
2016-02-29 09:30:00,12.7,12.72,12.58,12.61,4810503.0,10.3147,10.3309,10.2172,10.2416,4810503.0
2016-02-29 09:40:00,12.61,12.65,12.55,12.64,11590194.0,10.2416,10.2741,10.1928,10.2659,11590194.0
2016-02-29 09:50:00,12.65,12.74,12.64,12.67,4766437.0,10.2741,10.3472,10.2659,10.2903,4766437.0
2016-02-29 10:00:00,12.67,12.7,12.63,12.68,3928328.0,10.2903,10.3147,10.2578,10.2984,3928328.0
2016-02-29 10:10:00,12.68,12.7,12.65,12.66,3468969.0,10.2984,10.3147,10.2741,10.2822,3468969.0
2016-02-29 10:20:00,12.65,12.7,12.64,12.66,4387722.0,10.2741,10.3147,10.2659,10.2822,4387722.0
2016-02-29 10:30:00,12.66,12.68,12.63,12.67,5621866.0,10.2822,10.2984,10.2578,10.2903,5621866.0
2016-02-29 10:40:00,12.67,12.69,12.66,12.67,1750360.0,10.2903,10.3065,10.2822,10.2903,1750360.0
2016-02-29 10:50:00,12.67,12.71,12.66,12.7,2327574.0,10.2903,10.3228,10.2822,10.3147,2327574.0
2016-02-29 11:00:00,12.71,12.73,12.7,12.73,2100699.0,10.3228,10.339,10.3147,10.339,2100699.0
2016-02-29 11:10:00,12.73,12.77,12.72,12.76,1907062.0,10.339,10.3715,10.3309,10.3634,1907062.0
2016-02-29 11:20:00,12.76,12.84,12.75,12.78,2408708.0,10.3634,10.4284,10.3553,10.3796,2408708.0
2016-02-29 11:30:00,12.78,12.86,12.77,12.85,3194864.0,10.3796,10.4446,10.3715,10.4365,3194864.0
2016-02-29 11:40:00,12.84,12.85,12.78,12.79,2264732.0,10.4284,10.4365,10.3796,10.3878,2264732.0
2016-02-29 11:50:00,12.79,12.8,12.76,12.78,1527016.0,10.3878,10.3959,10.3634,10.3796,1527016.0
2016-02-29 12:00:00,12.78,12.78,12.75,12.76,670356.0,10.3796,10.3796,10.3553,10.3634,670356.0
2016-02-29 12:10:00,12.76,12.79,12.75,12.79,1005942.0,10.3634,10.3878,10.3553,10.3878,1005942.0
2016-02-29 12:20:00,12.79,12.8,12.78,12.79,1685201.0,10.3878,10.3959,10.3796,10.3878,1685201.0
2016-02-29 12:30:00,12.79,12.83,12.79,12.81,1507057.0,10.3878,10.4202,10.3878,10.404,1507057.0
2016-02-29 12:40:00,12.8,12.83,12.78,12.79,1571434.0,10.3959,10.4202,10.3796,10.3878,1571434.0
2016-02-29 12:50:00,12.79,12.81,12.77,12.81,1601754.0,10.3878,10.404,10.3715,10.404,1601754.0
2016-02-29 13:00:00,12.8,12.81,12.79,12.79,850029.0,10.3959,10.404,10.3878,10.3878,850029.0
2016-02-29 13:10:00,12.79,12.8,12.78,12.78,438900.0,10.3878,10.3959,10.3796,10.3796,438900.0
2016-02-29 13:20:00,12.79,12.79,12.75,12.76,1331240.0,10.3878,10.3878,10.3553,10.3634,1331240.0
2016-02-29 13:30:00,12.76,12.77,12.75,12.76,540990.0,10.3634,10.3715,10.3553,10.3634,540990.0
2016-02-29 13:40:00,12.76,12.77,12.73,12.77,1493662.0,10.3634,10.3715,10.339,10.3715,1493662.0
2016-02-29 13:50:00,12.76,12.78,12.76,12.78,1187426.0,10.3634,10.3796,10.3634,10.3796,1187426.0
2016-02-29 14:00:00,12.78,12.79,12.76,12.77,1639034.0,10.3796,10.3878,10.3634,10.3715,1639034.0
2016-02-29 14:10:00,12.77,12.77,12.73,12.74,1916766.0,10.3715,10.3715,10.339,10.3472,1916766.0
2016-02-29 14:20:00,12.73,12.74,12.7,12.74,1860067.0,10.339,10.3472,10.3147,10.3472,1860067.0
2016-02-29 14:30:00,12.74,12.74,12.69,12.7,1533927.0,10.3472,10.3472,10.3065,10.3147,1533927.0
2016-02-29 14:40:00,12.71,12.71,12.65,12.66,2322488.0,10.3228,10.3228,10.2741,10.2822,2322488.0
2016-02-29 14:50:00,12.66,12.68,12.61,12.63,2178382.0,10.2822,10.2984,10.2416,10.2578,2178382.0
2016-02-29 15:00:00,12.63,12.63,12.53,12.55,3503902.0,10.2578,10.2578,10.1766,10.1928,3503902.0
2016-02-29 15:10:00,12.55,12.57,12.53,12.54,2944248.0,10.1928,10.2091,10.1766,10.1847,2944248.0
2016-02-29 15:20:00,12.54,12.59,12.53,12.56,2682316.0,10.1847,10.2253,10.1766,10.201,2682316.0
2016-02-29 15:30:00,12.56,12.58,12.51,12.54,4169394.0,10.201,10.2172,10.1604,10.1847,4169394.0
2016-02-29 15:40:00,12.54,12.57,12.52,12.57,3304924.0,10.1847,10.2091,10.1685,10.2091,3304924.0
2016-02-29 15:50:00,12.56,12.57,12.52,12.53,9465603.0,10.201,10.2091,10.1685,10.1766,9465603.0
2016-03-01 09:30:00,12.64,12.73,12.62,12.65,7001314.0,10.2659,10.339,10.2497,10.2741,7001314.0
2016-03-01 09:40:00,12.65,12.71,12.63,12.71,3881711.0,10.2741,10.3228,10.2578,10.3228,3881711.0
2016-03-01 09:50:00,12.71,12.74,12.67,12.71,4134877.0,10.3228,10.3472,10.2903,10.3228,4134877.0
2016-03-01 10:00:00,12.71,12.81,12.7,12.8,5932716.0,10.3228,10.404,10.3147,10.3959,5932716.0
2016-03-01 10:10:00,12.8,12.82,12.72,12.74,3054581.0,10.3959,10.4121,10.3309,10.3472,3054581.0
2016-03-01 10:20:00,12.73,12.87,12.73,12.86,3594823.0,10.339,10.4527,10.339,10.4446,3594823.0
2016-03-01 10:30:00,12.87,12.96,12.85,12.93,4921129.0,10.4527,10.5258,10.4365,10.5015,4921129.0
2016-03-01 10:40:00,12.93,12.93,12.87,12.88,2934736.0,10.5015,10.5015,10.4527,10.4609,2934736.0
2016-03-01 10:50:00,12.87,12.91,12.85,12.87,2674403.0,10.4527,10.4852,10.4365,10.4527,2674403.0
2016-03-01 11:00:00,12.88,12.94,12.87,12.94,2214576.0,10.4609,10.5096,10.4527,10.5096,2214576.0
2016-03-01 11:10:00,12.94,12.98,12.92,12.97,3544776.0,10.5096,10.5421,10.4933,10.534,3544776.0
2016-03-01 11:20:00,12.97,13.02,12.96,13.0,5801618.0,10.534,10.5746,10.5258,10.5583,5801618.0
2016-03-01 11:30:00,13.0,13.07,12.97,13.07,4251007.0,10.5583,10.6152,10.534,10.6152,4251007.0
2016-03-01 11:40:00,13.07,13.13,13.04,13.12,5042124.0,10.6152,10.6639,10.5908,10.6558,5042124.0
2016-03-01 11:50:00,13.13,13.21,13.1,13.2,5266579.0,10.6639,10.7289,10.6395,10.7208,5266579.0
2016-03-01 12:00:00,13.2,13.21,13.14,13.16,4312191.0,10.7208,10.7289,10.672,10.6883,4312191.0
2016-03-01 12:10:00,13.15,13.17,13.11,13.15,3150970.0,10.6801,10.6964,10.6477,10.6801,3150970.0
2016-03-01 12:20:00,13.15,13.16,13.1,13.12,2066998.0,10.6801,10.6883,10.6395,10.6558,2066998.0
2016-03-01 12:30:00,13.12,13.13,13.06,13.06,1884235.0,10.6558,10.6639,10.6071,10.6071,1884235.0
2016-03-01 12:40:00,13.06,13.17,13.06,13.13,3452092.0,10.6071,10.6964,10.6071,10.6639,3452092.0
2016-03-01 12:50:00,13.13,13.17,13.12,13.17,3652001.0,10.6639,10.6964,10.6558,10.6964,3652001.0
2016-03-01 13:00:00,13.16,13.17,13.13,13.15,2837449.0,10.6883,10.6964,10.6639,10.6801,2837449.0
2016-03-01 13:10:00,13.15,13.15,13.12,13.12,1861228.0,10.6801,10.6801,10.6558,10.6558,1861228.0
2016-03-01 13:20:00,13.13,13.15,13.12,13.13,1825587.0,10.6639,10.6801,10.6558,10.6639,1825587.0
2016-03-01 13:30:00,13.14,13.15,13.12,13.14,1803748.0,10.672,10.6801,10.6558,10.672,1803748.0
2016-03-01 13:40:00,13.14,13.16,13.13,13.14,2106727.0,10.672,10.6883,10.6639,10.672,2106727.0
2016-03-01 13:50:00,13.13,13.14,13.07,13.09,2902707.0,10.6639,10.672,10.6152,10.6314,2902707.0
2016-03-01 14:00:00,13.08,13.13,13.08,13.1,3366349.0,10.6233,10.6639,10.6233,10.6395,3366349.0
2016-03-01 14:10:00,13.1,13.14,13.09,13.12,3397943.0,10.6395,10.672,10.6314,10.6558,3397943.0
2016-03-01 14:20:00,13.12,13.12,13.06,13.1,2438053.0,10.6558,10.6558,10.6071,10.6395,2438053.0
2016-03-01 14:30:00,13.09,13.15,13.09,13.12,2997641.0,10.6314,10.6801,10.6314,10.6558,2997641.0
2016-03-01 14:40:00,13.12,13.17,13.11,13.15,3450742.0,10.6558,10.6964,10.6477,10.6801,3450742.0
2016-03-01 14:50:00,13.15,13.18,13.14,13.16,3591543.0,10.6801,10.7045,10.672,10.6883,3591543.0
2016-03-01 15:00:00,13.16,13.17,13.14,13.15,1745689.0,10.6883,10.6964,10.672,10.6801,1745689.0
2016-03-01 15:10:00,13.16,13.16,13.12,13.14,2235079.0,10.6883,10.6883,10.6558,10.672,2235079.0
2016-03-01 15:20:00,13.14,13.15,13.09,13.1,4291098.0,10.672,10.6801,10.6314,10.6395,4291098.0
2016-03-01 15:30:00,13.1,13.18,13.09,13.16,4264705.0,10.6395,10.7045,10.6314,10.6883,4264705.0
2016-03-01 15:40:00,13.16,13.19,13.13,13.14,6464335.0,10.6883,10.7126,10.6639,10.672,6464335.0
2016-03-01 15:50:00,13.13,13.18,13.13,13.17,9760548.0,10.6639,10.7045,10.6639,10.6964,9760548.0
2016-03-02 09:30:00,13.2,13.36,13.13,13.31,9428695.0,10.7607,10.8912,10.7037,10.8504,9428695.0
2016-03-02 09:40:00,13.32,13.42,13.3,13.33,6868963.0,10.8586,10.9401,10.8422,10.8667,6868963.0
2016-03-02 09:50:00,13.33,13.34,13.21,13.28,5670766.0,10.8667,10.8749,10.7689,10.8259,5670766.0
2016-03-02 10:00:00,13.28,13.36,13.27,13.34,4718857.0,10.8259,10.8912,10.8178,10.8749,4718857.0
2016-03-02 10:10:00,13.35,13.42,13.33,13.34,5464879.0,10.883,10.9401,10.8667,10.8749,5464879.0
2016-03-02 10:20:00,13.35,13.37,13.31,13.35,4370158.0,10.883,10.8993,10.8504,10.883,4370158.0
2016-03-02 10:30:00,13.34,13.35,13.27,13.31,5189882.0,10.8749,10.883,10.8178,10.8504,5189882.0
2016-03-02 10:40:00,13.31,13.4,13.27,13.4,5727883.0,10.8504,10.9238,10.8178,10.9238,5727883.0
2016-03-02 10:50:00,13.4,13.44,13.36,13.43,5685565.0,10.9238,10.9564,10.8912,10.9482,5685565.0
2016-03-02 11:00:00,13.43,13.46,13.39,13.43,5377627.0,10.9482,10.9727,10.9156,10.9482,5377627.0
2016-03-02 11:10:00,13.44,13.46,13.43,13.44,2542042.0,10.9564,10.9727,10.9482,10.9564,2542042.0
2016-03-02 11:20:00,13.44,13.45,13.4,13.45,3332837.0,10.9564,10.9645,10.9238,10.9645,3332837.0
2016-03-02 11:30:00,13.45,13.51,13.41,13.43,4617027.0,10.9645,11.0134,10.9319,10.9482,4617027.0
2016-03-02 11:40:00,13.43,13.43,13.35,13.39,2695599.0,10.9482,10.9482,10.883,10.9156,2695599.0
2016-03-02 11:50:00,13.39,13.4,13.31,13.31,1665541.0,10.9156,10.9238,10.8504,10.8504,1665541.0
2016-03-02 12:00:00,13.31,13.32,13.28,13.29,2124190.0,10.8504,10.8586,10.8259,10.8341,2124190.0
2016-03-02 12:10:00,13.29,13.34,13.28,13.29,1685064.0,10.8341,10.8749,10.8259,10.8341,1685064.0
2016-03-02 12:20:00,13.29,13.3,13.28,13.29,1069557.0,10.8341,10.8422,10.8259,10.8341,1069557.0
2016-03-02 12:30:00,13.29,13.34,13.28,13.32,1676289.0,10.8341,10.8749,10.8259,10.8586,1676289.0
2016-03-02 12:40:00,13.33,13.35,13.29,13.3,1583055.0,10.8667,10.883,10.8341,10.8422,1583055.0
2016-03-02 12:50:00,13.31,13.31,13.27,13.3,1071795.0,10.8504,10.8504,10.8178,10.8422,1071795.0
2016-03-02 13:00:00,13.3,13.31,13.28,13.29,1054751.0,10.8422,10.8504,10.8259,10.8341,1054751.0
2016-03-02 13:10:00,13.29,13.3,13.27,13.29,1098690.0,10.8341,10.8422,10.8178,10.8341,1098690.0
2016-03-02 13:20:00,13.28,13.31,13.26,13.29,1467290.0,10.8259,10.8504,10.8096,10.8341,1467290.0
2016-03-02 13:30:00,13.29,13.31,13.28,13.31,952832.0,10.8341,10.8504,10.8259,10.8504,952832.0
2016-03-02 13:40:00,13.31,13.32,13.29,13.32,837565.0,10.8504,10.8586,10.8341,10.8586,837565.0
2016-03-02 13:50:00,13.32,13.33,13.26,13.27,1244873.0,10.8586,10.8667,10.8096,10.8178,1244873.0
2016-03-02 14:00:00,13.27,13.3,13.26,13.28,1372701.0,10.8178,10.8422,10.8096,10.8259,1372701.0
2016-03-02 14:10:00,13.28,13.3,13.25,13.26,3500628.0,10.8259,10.8422,10.8015,10.8096,3500628.0
2016-03-02 14:20:00,13.27,13.34,13.25,13.32,2517132.0,10.8178,10.8749,10.8015,10.8586,2517132.0
2016-03-02 14:30:00,13.32,13.39,13.31,13.38,4338229.0,10.8586,10.9156,10.8504,10.9075,4338229.0
2016-03-02 14:40:00,13.38,13.42,13.35,13.37,3498782.0,10.9075,10.9401,10.883,10.8993,3498782.0
2016-03-02 14:50:00,13.37,13.41,13.36,13.37,4665816.0,10.8993,10.9319,10.8912,10.8993,4665816.0
2016-03-02 15:00:00,13.37,13.39,13.34,13.37,5000667.0,10.8993,10.9156,10.8749,10.8993,5000667.0
2016-03-02 15:10:00,13.37,13.4,13.36,13.38,2035501.0,10.8993,10.9238,10.8912,10.9075,2035501.0
2016-03-02 15:20:00,13.38,13.4,13.35,13.38,3461107.0,10.9075,10.9238,10.883,10.9075,3461107.0
2016-03-02 15:30:00,13.38,13.41,13.36,13.39,3737310.0,10.9075,10.9319,10.8912,10.9156,3737310.0
2016-03-02 15:40:00,13.38,13.39,13.36,13.38,3029560.0,10.9075,10.9156,10.8912,10.9075,3029560.0
2016-03-02 15:50:00,13.38,13.41,13.37,13.4,4474981.0,10.9075,10.9319,10.8993,10.9238,4474981.0
2016-03-03 09:30:00,13.38,13.39,13.28,13.32,5410441.0,10.9075,10.9156,10.8259,10.8586,5410441.0
2016-03-03 09:40:00,13.32,13.34,13.25,13.29,4334097.0,10.8586,10.8749,10.8015,10.8341,4334097.0
2016-03-03 09:50:00,13.29,13.35,13.29,13.32,2926295.0,10.8341,10.883,10.8341,10.8586,2926295.0
2016-03-03 10:00:00,13.32,13.4,13.28,13.38,4617939.0,10.8586,10.9238,10.8259,10.9075,4617939.0
2016-03-03 10:10:00,13.38,13.42,13.33,13.4,4069189.0,10.9075,10.9401,10.8667,10.9238,4069189.0
2016-03-03 10:20:00,13.41,13.48,13.38,13.47,3818206.0,10.9319,10.989,10.9075,10.9808,3818206.0
2016-03-03 10:30:00,13.47,13.5,13.44,13.46,3156908.0,10.9808,11.0053,10.9564,10.9727,3156908.0
2016-03-03 10:40:00,13.47,13.48,13.43,13.45,2512553.0,10.9808,10.989,10.9482,10.9645,2512553.0
2016-03-03 10:50:00,13.46,13.5,13.45,13.49,1981367.0,10.9727,11.0053,10.9645,10.9971,1981367.0
2016-03-03 11:00:00,13.5,13.55,13.48,13.54,4850867.0,11.0053,11.0461,10.989,11.0379,4850867.0
2016-03-03 11:10:00,13.54,13.55,13.51,13.52,3181317.0,11.0379,11.0461,11.0134,11.0216,3181317.0
2016-03-03 11:20:00,13.52,13.52,13.43,13.43,3900783.0,11.0216,11.0216,10.9482,10.9482,3900783.0
2016-03-03 11:30:00,13.43,13.48,13.42,13.46,2735156.0,10.9482,10.989,10.9401,10.9727,2735156.0
2016-03-03 11:40:00,13.46,13.48,13.45,13.46,1073513.0,10.9727,10.989,10.9645,10.9727,1073513.0
2016-03-03 11:50:00,13.46,13.51,13.46,13.5,1953389.0,10.9727,11.0134,10.9727,11.0053,1953389.0
2016-03-03 12:00:00,13.51,13.52,13.46,13.49,2091698.0,11.0134,11.0216,10.9727,10.9971,2091698.0
2016-03-03 12:10:00,13.49,13.5,13.42,13.42,1347296.0,10.9971,11.0053,10.9401,10.9401,1347296.0
2016-03-03 12:20:00,13.43,13.43,13.4,13.4,2226502.0,10.9482,10.9482,10.9238,10.9238,2226502.0
2016-03-03 12:30:00,13.41,13.45,13.4,13.44,1581425.0,10.9319,10.9645,10.9238,10.9564,1581425.0
2016-03-03 12:40:00,13.44,13.44,13.4,13.41,1755827.0,10.9564,10.9564,10.9238,10.9319,1755827.0
2016-03-03 12:50:00,13.41,13.42,13.39,13.41,1662446.0,10.9319,10.9401,10.9156,10.9319,1662446.0
2016-03-03 13:00:00,13.42,13.46,13.41,13.46,796250.0,10.9401,10.9727,10.9319,10.9727,796250.0
2016-03-03 13:10:00,13.46,13.48,13.45,13.46,1894693.0,10.9727,10.989,10.9645,10.9727,1894693.0
2016-03-03 13:20:00,13.46,13.47,13.42,13.43,1922850.0,10.9727,10.9808,10.9401,10.9482,1922850.0
2016-03-03 13:30:00,13.43,13.47,13.42,13.46,1433169.0,10.9482,10.9808,10.9401,10.9727,1433169.0
2016-03-03 13:40:00,13.46,13.49,13.45,13.49,1557697.0,10.9727,10.9971,10.9645,10.9971,1557697.0
2016-03-03 13:50:00,13.49,13.5,13.47,13.49,1246563.0,10.9971,11.0053,10.9808,10.9971,1246563.0
2016-03-03 14:00:00,13.49,13.53,13.49,13.49,2073335.0,10.9971,11.0297,10.9971,10.9971,2073335.0
2016-03-03 14:10:00,13.5,13.51,13.48,13.5,1341951.0,11.0053,11.0134,10.989,11.0053,1341951.0
2016-03-03 14:20:00,13.51,13.52,13.49,13.5,1538714.0,11.0134,11.0216,10.9971,11.0053,1538714.0
2016-03-03 14:30:00,13.5,13.51,13.47,13.5,1952049.0,11.0053,11.0134,10.9808,11.0053,1952049.0
2016-03-03 14:40:00,13.5,13.51,13.49,13.51,989536.0,11.0053,11.0134,10.9971,11.0134,989536.0
2016-03-03 14:50:00,13.51,13.51,13.49,13.49,1465619.0,11.0134,11.0134,10.9971,10.9971,1465619.0
2016-03-03 15:00:00,13.5,13.51,13.47,13.47,1798259.0,11.0053,11.0134,10.9808,10.9808,1798259.0
2016-03-03 15:10:00,13.47,13.49,13.47,13.48,842824.0,10.9808,10.9971,10.9808,10.989,842824.0
2016-03-03 15:20:00,13.47,13.51,13.47,13.49,1715372.0,10.9808,11.0134,10.9808,10.9971,1715372.0
2016-03-03 15:30:00,13.5,13.5,13.47,13.49,2363935.0,11.0053,11.0053,10.9808,10.9971,2363935.0
2016-03-03 15:40:00,13.49,13.51,13.48,13.51,2198095.0,10.9971,11.0134,10.989,11.0134,2198095.0
2016-03-03 15:50:00,13.51,13.53,13.48,13.49,7979914.0,11.0134,11.0297,10.989,10.9971,7979914.0
2016-03-04 09:30:00,13.76,13.89,13.74,13.77,16341386.0,11.2172,11.3232,11.2009,11.2254,16341386.0
2016-03-04 09:40:00,13.77,13.77,13.55,13.61,9884075.0,11.2254,11.2254,11.0461,11.095,9884075.0
2016-03-04 09:50:00,13.61,13.63,13.5,13.57,5650751.0,11.095,11.1113,11.0053,11.0624,5650751.0
2016-03-04 10:00:00,13.58,13.61,13.54,13.61,5024124.0,11.0705,11.095,11.0379,11.095,5024124.0
2016-03-04 10:10:00,13.61,13.69,13.59,13.64,4513090.0,11.095,11.1602,11.0787,11.1194,4513090.0
2016-03-04 10:20:00,13.63,13.66,13.6,13.62,2628972.0,11.1113,11.1357,11.0868,11.1031,2628972.0
2016-03-04 10:30:00,13.62,13.7,13.61,13.68,4550298.0,11.1031,11.1683,11.095,11.152,4550298.0
2016-03-04 10:40:00,13.69,13.76,13.68,13.73,6681528.0,11.1602,11.2172,11.152,11.1928,6681528.0
2016-03-04 10:50:00,13.74,13.74,13.64,13.68,3852186.0,11.2009,11.2009,11.1194,11.152,3852186.0
2016-03-04 11:00:00,13.68,13.78,13.67,13.77,6194956.0,11.152,11.2335,11.1439,11.2254,6194956.0
2016-03-04 11:10:00,13.76,13.8,13.74,13.78,3982633.0,11.2172,11.2499,11.2009,11.2335,3982633.0
2016-03-04 11:20:00,13.77,13.78,13.71,13.72,2667402.0,11.2254,11.2335,11.1765,11.1846,2667402.0
2016-03-04 11:30:00,13.71,13.75,13.7,13.72,2423182.0,11.1765,11.2091,11.1683,11.1846,2423182.0
2016-03-04 11:40:00,13.72,13.73,13.68,13.69,2074173.0,11.1846,11.1928,11.152,11.1602,2074173.0
2016-03-04 11:50:00,13.69,13.75,13.69,13.75,1956293.0,11.1602,11.2091,11.1602,11.2091,1956293.0
2016-03-04 12:00:00,13.75,13.75,13.71,13.73,2832466.0,11.2091,11.2091,11.1765,11.1928,2832466.0
2016-03-04 12:10:00,13.72,13.73,13.65,13.67,3338946.0,11.1846,11.1928,11.1276,11.1439,3338946.0
2016-03-04 12:20:00,13.67,13.68,13.65,13.66,1873420.0,11.1439,11.152,11.1276,11.1357,1873420.0
2016-03-04 12:30:00,13.66,13.7,13.66,13.69,1977229.0,11.1357,11.1683,11.1357,11.1602,1977229.0
2016-03-04 12:40:00,13.69,13.7,13.65,13.68,1731781.0,11.1602,11.1683,11.1276,11.152,1731781.0
2016-03-04 12:50:00,13.68,13.73,13.66,13.68,3184930.0,11.152,11.1928,11.1357,11.152,3184930.0
2016-03-04 13:00:00,13.69,13.7,13.62,13.62,2599767.0,11.1602,11.1683,11.1031,11.1031,2599767.0
2016-03-04 13:10:00,13.63,13.65,13.6,13.65,2198832.0,11.1113,11.1276,11.0868,11.1276,2198832.0
2016-03-04 13:20:00,13.65,13.71,13.64,13.71,2099980.0,11.1276,11.1765,11.1194,11.1765,2099980.0
2016-03-04 13:30:00,13.7,13.74,13.68,13.74,3893599.0,11.1683,11.2009,11.152,11.2009,3893599.0
2016-03-04 13:40:00,13.73,13.74,13.7,13.74,3239943.0,11.1928,11.2009,11.1683,11.2009,3239943.0
2016-03-04 13:50:00,13.74,13.77,13.72,13.72,3099480.0,11.2009,11.2254,11.1846,11.1846,3099480.0
2016-03-04 14:00:00,13.72,13.73,13.65,13.66,2348398.0,11.1846,11.1928,11.1276,11.1357,2348398.0
2016-03-04 14:10:00,13.66,13.69,13.64,13.66,3471650.0,11.1357,11.1602,11.1194,11.1357,3471650.0
2016-03-04 14:20:00,13.65,13.67,13.63,13.63,3129173.0,11.1276,11.1439,11.1113,11.1113,3129173.0
2016-03-04 14:30:00,13.63,13.65,13.61,13.62,3214203.0,11.1113,11.1276,11.095,11.1031,3214203.0
2016-03-04 14:40:00,13.62,13.62,13.53,13.55,4719024.0,11.1031,11.1031,11.0297,11.0461,4719024.0
2016-03-04 14:50:00,13.55,13.56,13.49,13.52,3523956.0,11.0461,11.0542,10.9971,11.0216,3523956.0
2016-03-04 15:00:00,13.53,13.59,13.51,13.59,2753640.0,11.0297,11.0787,11.0134,11.0787,2753640.0
2016-03-04 15:10:00,13.59,13.61,13.55,13.6,2926505.0,11.0787,11.095,11.0461,11.0868,2926505.0
2016-03-04 15:20:00,13.6,13.62,13.59,13.62,2031676.0,11.0868,11.1031,11.0787,11.1031,2031676.0
2016-03-04 15:30:00,13.62,13.64,13.58,13.59,5212010.0,11.1031,11.1194,11.0705,11.0787,5212010.0
2016-03-04 15:40:00,13.59,13.64,13.59,13.61,3872236.0,11.0787,11.1194,11.0787,11.095,3872236.0
2016-03-04 15:50:00,13.6,13.61,13.52,13.53,8917901.0,11.0868,11.095,11.0216,11.0297,8917901.0
2016-03-07 09:30:00,13.45,13.46,13.37,13.44,7704438.0,10.9645,10.9727,10.8993,10.9564,7704438.0
2016-03-07 09:40:00,13.45,13.5,13.44,13.49,3497051.0,10.9645,11.0053,10.9564,10.9971,3497051.0
2016-03-07 09:50:00,13.49,13.5,13.44,13.46,2298318.0,10.9971,11.0053,10.9564,10.9727,2298318.0
2016-03-07 10:00:00,13.46,13.52,13.43,13.51,2968569.0,10.9727,11.0216,10.9482,11.0134,2968569.0
2016-03-07 10:10:00,13.51,13.56,13.48,13.56,2790199.0,11.0134,11.0542,10.989,11.0542,2790199.0
2016-03-07 10:20:00,13.56,13.56,13.5,13.52,1896720.0,11.0542,11.0542,11.0053,11.0216,1896720.0
2016-03-07 10:30:00,13.52,13.6,13.51,13.59,2426588.0,11.0216,11.0868,11.0134,11.0787,2426588.0
2016-03-07 10:40:00,13.59,13.62,13.49,13.5,2721655.0,11.0787,11.1031,10.9971,11.0053,2721655.0
2016-03-07 10:50:00,13.49,13.52,13.48,13.5,1787141.0,10.9971,11.0216,10.989,11.0053,1787141.0
2016-03-07 11:00:00,13.5,13.53,13.46,13.5,1699698.0,11.0053,11.0297,10.9727,11.0053,1699698.0
2016-03-07 11:10:00,13.5,13.53,13.47,13.47,2878381.0,11.0053,11.0297,10.9808,10.9808,2878381.0
2016-03-07 11:20:00,13.46,13.53,13.46,13.52,1781656.0,10.9727,11.0297,10.9727,11.0216,1781656.0
2016-03-07 11:30:00,13.52,13.61,13.52,13.59,2457222.0,11.0216,11.095,11.0216,11.0787,2457222.0
2016-03-07 11:40:00,13.59,13.6,13.56,13.59,2142490.0,11.0787,11.0868,11.0542,11.0787,2142490.0
2016-03-07 11:50:00,13.58,13.6,13.57,13.59,1702220.0,11.0705,11.0868,11.0624,11.0787,1702220.0
2016-03-07 12:00:00,13.59,13.6,13.56,13.6,1705952.0,11.0787,11.0868,11.0542,11.0868,1705952.0
2016-03-07 12:10:00,13.6,13.62,13.57,13.59,1704300.0,11.0868,11.1031,11.0624,11.0787,1704300.0
2016-03-07 12:20:00,13.58,13.6,13.58,13.6,828240.0,11.0705,11.0868,11.0705,11.0868,828240.0
2016-03-07 12:30:00,13.6,13.61,13.57,13.57,845727.0,11.0868,11.095,11.0624,11.0624,845727.0
2016-03-07 12:40:00,13.58,13.59,13.56,13.57,1036850.0,11.0705,11.0787,11.0542,11.0624,1036850.0
2016-03-07 12:50:00,13.58,13.58,13.56,13.57,777719.0,11.0705,11.0705,11.0542,11.0624,777719.0
2016-03-07 13:00:00,13.57,13.59,13.56,13.59,860934.0,11.0624,11.0787,11.0542,11.0787,860934.0
2016-03-07 13:10:00,13.58,13.6,13.54,13.54,1400035.0,11.0705,11.0868,11.0379,11.0379,1400035.0
2016-03-07 13:20:00,13.54,13.56,13.51,13.53,1411143.0,11.0379,11.0542,11.0134,11.0297,1411143.0
2016-03-07 13:30:00,13.53,13.54,13.5,13.51,1193691.0,11.0297,11.0379,11.0053,11.0134,1193691.0
2016-03-07 13:40:00,13.52,13.53,13.5,13.52,1127169.0,11.0216,11.0297,11.0053,11.0216,1127169.0
2016-03-07 13:50:00,13.52,13.54,13.51,13.52,950990.0,11.0216,11.0379,11.0134,11.0216,950990.0
2016-03-07 14:00:00,13.53,13.55,13.5,13.54,1315131.0,11.0297,11.0461,11.0053,11.0379,1315131.0
2016-03-07 14:10:00,13.54,13.55,13.49,13.49,1470830.0,11.0379,11.0461,10.9971,10.9971,1470830.0
2016-03-07 14:20:00,13.49,13.51,13.46,13.46,1403244.0,10.9971,11.0134,10.9727,10.9727,1403244.0
2016-03-07 14:30:00,13.46,13.47,13.41,13.44,1946590.0,10.9727,10.9808,10.9319,10.9564,1946590.0
2016-03-07 14:40:00,13.44,13.44,13.41,13.41,1474412.0,10.9564,10.9564,10.9319,10.9319,1474412.0
2016-03-07 14:50:00,13.41,13.43,13.4,13.41,2068359.0,10.9319,10.9482,10.9238,10.9319,2068359.0
2016-03-07 15:00:00,13.4,13.44,13.39,13.43,2538145.0,10.9238,10.9564,10.9156,10.9482,2538145.0
2016-03-07 15:10:00,13.44,13.47,13.43,13.46,4268834.0,10.9564,10.9808,10.9482,10.9727,4268834.0
2016-03-07 15:20:00,13.46,13.48,13.43,13.44,4483788.0,10.9727,10.989,10.9482,10.9564,4483788.0
2016-03-07 15:30:00,13.44,13.48,13.44,13.47,3119896.0,10.9564,10.989,10.9564,10.9808,3119896.0
2016-03-07 15:40:00,13.46,13.51,13.46,13.46,6257006.0,10.9727,11.0134,10.9727,10.9727,6257006.0
2016-03-07 15:50:00,13.46,13.54,13.46,13.53,8002687.0,10.9727,11.0379,10.9727,11.0297,8002687.0
2016-03-08 09:30:00,13.4,13.47,13.33,13.4,5360039.0,10.9238,10.9808,10.8667,10.9238,5360039.0
2016-03-08 09:40:00,13.4,13.43,13.29,13.34,5113189.0,10.9238,10.9482,10.8341,10.8749,5113189.0
2016-03-08 09:50:00,13.33,13.38,13.28,13.29,2818486.0,10.8667,10.9075,10.8259,10.8341,2818486.0
2016-03-08 10:00:00,13.29,13.3,13.23,13.23,3391861.0,10.8341,10.8422,10.7852,10.7852,3391861.0
2016-03-08 10:10:00,13.24,13.32,13.23,13.26,3860549.0,10.7933,10.8586,10.7852,10.8096,3860549.0
2016-03-08 10:20:00,13.26,13.28,13.16,13.18,5148419.0,10.8096,10.8259,10.7281,10.7444,5148419.0
2016-03-08 10:30:00,13.18,13.22,13.15,13.18,4511950.0,10.7444,10.777,10.72,10.7444,4511950.0
2016-03-08 10:40:00,13.18,13.18,13.11,13.11,3044092.0,10.7444,10.7444,10.6874,10.6874,3044092.0
2016-03-08 10:50:00,13.11,13.13,13.05,13.06,5013027.0,10.6874,10.7037,10.6384,10.6466,5013027.0
2016-03-08 11:00:00,13.06,13.13,13.05,13.13,7014455.0,10.6466,10.7037,10.6384,10.7037,7014455.0
2016-03-08 11:10:00,13.12,13.13,13.08,13.11,5969785.0,10.6955,10.7037,10.6629,10.6874,5969785.0
2016-03-08 11:20:00,13.11,13.13,13.09,13.11,3532188.0,10.6874,10.7037,10.6711,10.6874,3532188.0
2016-03-08 11:30:00,13.1,13.12,13.05,13.06,3509154.0,10.6792,10.6955,10.6384,10.6466,3509154.0
2016-03-08 11:40:00,13.06,13.09,13.05,13.08,1605579.0,10.6466,10.6711,10.6384,10.6629,1605579.0
2016-03-08 11:50:00,13.08,13.16,13.07,13.14,3460315.0,10.6629,10.7281,10.6548,10.7118,3460315.0
2016-03-08 12:00:00,13.15,13.22,13.13,13.21,2754789.0,10.72,10.777,10.7037,10.7689,2754789.0
2016-03-08 12:10:00,13.21,13.27,13.2,13.25,3734154.0,10.7689,10.8178,10.7607,10.8015,3734154.0
2016-03-08 12:20:00,13.25,13.28,13.24,13.28,2695688.0,10.8015,10.8259,10.7933,10.8259,2695688.0
2016-03-08 12:30:00,13.27,13.29,13.19,13.19,2895408.0,10.8178,10.8341,10.7526,10.7526,2895408.0
2016-03-08 12:40:00,13.19,13.21,13.14,13.17,2563592.0,10.7526,10.7689,10.7118,10.7363,2563592.0
2016-03-08 12:50:00,13.17,13.19,13.11,13.12,2318482.0,10.7363,10.7526,10.6874,10.6955,2318482.0
2016-03-08 13:00:00,13.12,13.19,13.1,13.16,2358122.0,10.6955,10.7526,10.6792,10.7281,2358122.0
2016-03-08 13:10:00,13.15,13.16,13.11,13.15,2051265.0,10.72,10.7281,10.6874,10.72,2051265.0
2016-03-08 13:20:00,13.16,13.2,13.14,13.18,1735451.0,10.7281,10.7607,10.7118,10.7444,1735451.0
2016-03-08 13:30:00,13.17,13.22,13.16,13.21,1390852.0,10.7363,10.777,10.7281,10.7689,1390852.0
2016-03-08 13:40:00,13.21,13.22,13.18,13.19,1321338.0,10.7689,10.777,10.7444,10.7526,1321338.0
2016-03-08 13:50:00,13.19,13.21,13.18,13.2,1291832.0,10.7526,10.7689,10.7444,10.7607,1291832.0
2016-03-08 14:00:00,13.19,13.22,13.17,13.21,1132237.0,10.7526,10.777,10.7363,10.7689,1132237.0
2016-03-08 14:10:00,13.2,13.24,13.19,13.2,1754192.0,10.7607,10.7933,10.7526,10.7607,1754192.0
2016-03-08 14:20:00,13.2,13.22,13.15,13.17,2070937.0,10.7607,10.777,10.72,10.7363,2070937.0
2016-03-08 14:30:00,13.17,13.17,13.15,13.15,831641.0,10.7363,10.7363,10.72,10.72,831641.0
2016-03-08 14:40:00,13.15,13.18,13.14,13.17,1409495.0,10.72,10.7444,10.7118,10.7363,1409495.0
2016-03-08 14:50:00,13.16,13.18,13.13,13.18,1369358.0,10.7281,10.7444,10.7037,10.7444,1369358.0
2016-03-08 15:00:00,13.18,13.19,13.12,13.13,1963901.0,10.7444,10.7526,10.6955,10.7037,1963901.0
2016-03-08 15:10:00,13.13,13.15,13.11,13.12,1848138.0,10.7037,10.72,10.6874,10.6955,1848138.0
2016-03-08 15:20:00,13.12,13.14,13.1,13.12,2067716.0,10.6955,10.7118,10.6792,10.6955,2067716.0
2016-03-08 15:30:00,13.12,13.13,13.1,13.11,2194347.0,10.6955,10.7037,10.6792,10.6874,2194347.0
2016-03-08 15:40:00,13.1,13.13,13.07,13.09,4194624.0,10.6792,10.7037,10.6548,10.6711,4194624.0
2016-03-08 15:50:00,13.09,13.1,13.05,13.07,6110415.0,10.6711,10.6792,10.6384,10.6548,6110415.0
2016-03-09 09:30:00,13.17,13.22,13.07,13.11,5109758.0,10.7363,10.777,10.6548,10.6874,5109758.0
2016-03-09 09:40:00,13.11,13.14,13.04,13.07,3839575.0,10.6874,10.7118,10.6303,10.6548,3839575.0
2016-03-09 09:50:00,13.07,13.1,13.02,13.1,4118425.0,10.6548,10.6792,10.614,10.6792,4118425.0
2016-03-09 10:00:00,13.09,13.1,13.03,13.03,3349892.0,10.6711,10.6792,10.6221,10.6221,3349892.0
2016-03-09 10:10:00,13.04,13.05,13.0,13.01,5177349.0,10.6303,10.6384,10.5977,10.6058,5177349.0
2016-03-09 10:20:00,13.01,13.03,13.0,13.03,2751184.0,10.6058,10.6221,10.5977,10.6221,2751184.0
2016-03-09 10:30:00,13.03,13.1,13.02,13.1,3440091.0,10.6221,10.6792,10.614,10.6792,3440091.0
2016-03-09 10:40:00,13.09,13.16,13.09,13.13,3863162.0,10.6711,10.7281,10.6711,10.7037,3863162.0
2016-03-09 10:50:00,13.14,13.14,13.02,13.06,3980450.0,10.7118,10.7118,10.614,10.6466,3980450.0
2016-03-09 11:00:00,13.06,13.11,13.05,13.1,2206995.0,10.6466,10.6874,10.6384,10.6792,2206995.0
2016-03-09 11:10:00,13.1,13.16,13.09,13.16,1968403.0,10.6792,10.7281,10.6711,10.7281,1968403.0
2016-03-09 11:20:00,13.16,13.24,13.14,13.23,3015167.0,10.7281,10.7933,10.7118,10.7852,3015167.0
2016-03-09 11:30:00,13.23,13.25,13.2,13.21,2995241.0,10.7852,10.8015,10.7607,10.7689,2995241.0
2016-03-09 11:40:00,13.21,13.24,13.21,13.24,1843640.0,10.7689,10.7933,10.7689,10.7933,1843640.0
2016-03-09 11:50:00,13.24,13.27,13.23,13.25,2718641.0,10.7933,10.8178,10.7852,10.8015,2718641.0
2016-03-09 12:00:00,13.25,13.25,13.19,13.21,1169785.0,10.8015,10.8015,10.7526,10.7689,1169785.0
2016-03-09 12:10:00,13.2,13.23,13.2,13.21,925969.0,10.7607,10.7852,10.7607,10.7689,925969.0
2016-03-09 12:20:00,13.21,13.24,13.2,13.21,714151.0,10.7689,10.7933,10.7607,10.7689,714151.0
2016-03-09 12:30:00,13.21,13.23,13.2,13.22,821119.0,10.7689,10.7852,10.7607,10.777,821119.0
2016-03-09 12:40:00,13.22,13.23,13.13,13.14,1857176.0,10.777,10.7852,10.7037,10.7118,1857176.0
2016-03-09 12:50:00,13.15,13.17,13.13,13.14,1084725.0,10.72,10.7363,10.7037,10.7118,1084725.0
2016-03-09 13:00:00,13.13,13.16,13.12,13.13,1244455.0,10.7037,10.7281,10.6955,10.7037,1244455.0
2016-03-09 13:10:00,13.13,13.16,13.11,13.12,1066857.0,10.7037,10.7281,10.6874,10.6955,1066857.0
2016-03-09 13:20:00,13.12,13.13,13.09,13.1,1461996.0,10.6955,10.7037,10.6711,10.6792,1461996.0
2016-03-09 13:30:00,13.09,13.14,13.08,13.12,1555859.0,10.6711,10.7118,10.6629,10.6955,1555859.0
2016-03-09 13:40:00,13.11,13.17,13.1,13.16,1312524.0,10.6874,10.7363,10.6792,10.7281,1312524.0
2016-03-09 13:50:00,13.16,13.18,13.14,13.16,1353163.0,10.7281,10.7444,10.7118,10.7281,1353163.0
2016-03-09 14:00:00,13.16,13.19,13.15,13.19,1105555.0,10.7281,10.7526,10.72,10.7526,1105555.0
2016-03-09 14:10:00,13.19,13.19,13.14,13.17,793181.0,10.7526,10.7526,10.7118,10.7363,793181.0
2016-03-09 14:20:00,13.17,13.17,13.13,13.17,1362107.0,10.7363,10.7363,10.7037,10.7363,1362107.0
2016-03-09 14:30:00,13.16,13.17,13.12,13.13,818417.0,10.7281,10.7363,10.6955,10.7037,818417.0
2016-03-09 14:40:00,13.13,13.16,13.12,13.14,960664.0,10.7037,10.7281,10.6955,10.7118,960664.0
2016-03-09 14:50:00,13.13,13.15,13.11,13.13,1101482.0,10.7037,10.72,10.6874,10.7037,1101482.0
2016-03-09 15:00:00,13.13,13.14,13.09,13.09,1270311.0,10.7037,10.7118,10.6711,10.6711,1270311.0
2016-03-09 15:10:00,13.09,13.11,13.08,13.09,1909641.0,10.6711,10.6874,10.6629,10.6711,1909641.0
2016-03-09 15:20:00,13.1,13.13,13.08,13.11,2609759.0,10.6792,10.7037,10.6629,10.6874,2609759.0
2016-03-09 15:30:00,13.11,13.14,13.1,13.12,1727978.0,10.6874,10.7118,10.6792,10.6955,1727978.0
2016-03-09 15:40:00,13.11,13.14,13.09,13.12,2190106.0,10.6874,10.7118,10.6711,10.6955,2190106.0
2016-03-09 15:50:00,13.12,13.14,13.1,13.13,4147452.0,10.6955,10.7118,10.6792,10.7037,4147452.0
2016-03-10 09:30:00,13.23,13.28,13.14,13.26,7986702.0,10.7852,10.8259,10.7118,10.8096,7986702.0
2016-03-10 09:40:00,13.26,13.33,13.2,13.31,4915086.0,10.8096,10.8667,10.7607,10.8504,4915086.0
2016-03-10 09:50:00,13.32,13.36,13.3,13.35,4371024.0,10.8586,10.8912,10.8422,10.883,4371024.0
2016-03-10 10:00:00,13.36,13.4,13.32,13.34,3876373.0,10.8912,10.9238,10.8586,10.8749,3876373.0
2016-03-10 10:10:00,13.33,13.38,13.29,13.32,2880256.0,10.8667,10.9075,10.8341,10.8586,2880256.0
2016-03-10 10:20:00,13.31,13.34,13.27,13.29,3053752.0,10.8504,10.8749,10.8178,10.8341,3053752.0
2016-03-10 10:30:00,13.28,13.29,13.19,13.23,3587837.0,10.8259,10.8341,10.7526,10.7852,3587837.0
2016-03-10 10:40:00,13.23,13.28,13.21,13.24,2596339.0,10.7852,10.8259,10.7689,10.7933,2596339.0
2016-03-10 10:50:00,13.24,13.3,13.23,13.25,4528876.0,10.7933,10.8422,10.7852,10.8015,4528876.0
2016-03-10 11:00:00,13.25,13.26,13.14,13.24,5184482.0,10.8015,10.8096,10.7118,10.7933,5184482.0
2016-03-10 11:10:00,13.24,13.26,13.19,13.21,2436262.0,10.7933,10.8096,10.7526,10.7689,2436262.0
2016-03-10 11:20:00,13.2,13.2,13.11,13.16,3242832.0,10.7607,10.7607,10.6874,10.7281,3242832.0
2016-03-10 11:30:00,13.15,13.16,13.09,13.14,2481805.0,10.72,10.7281,10.6711,10.7118,2481805.0
2016-03-10 11:40:00,13.14,13.17,13.11,13.14,1850943.0,10.7118,10.7363,10.6874,10.7118,1850943.0
2016-03-10 11:50:00,13.14,13.19,13.12,13.16,1790460.0,10.7118,10.7526,10.6955,10.7281,1790460.0
2016-03-10 12:00:00,13.16,13.19,13.13,13.14,1774279.0,10.7281,10.7526,10.7037,10.7118,1774279.0
2016-03-10 12:10:00,13.15,13.15,13.12,13.14,1236594.0,10.72,10.72,10.6955,10.7118,1236594.0
2016-03-10 12:20:00,13.14,13.14,13.09,13.1,2057345.0,10.7118,10.7118,10.6711,10.6792,2057345.0
2016-03-10 12:30:00,13.11,13.12,13.04,13.04,2229538.0,10.6874,10.6955,10.6303,10.6303,2229538.0
2016-03-10 12:40:00,13.04,13.05,13.0,13.03,2427194.0,10.6303,10.6384,10.5977,10.6221,2427194.0
2016-03-10 12:50:00,13.03,13.09,13.02,13.07,2319569.0,10.6221,10.6711,10.614,10.6548,2319569.0
2016-03-10 13:00:00,13.07,13.09,13.04,13.04,1151245.0,10.6548,10.6711,10.6303,10.6303,1151245.0
2016-03-10 13:10:00,13.05,13.08,13.01,13.08,2042094.0,10.6384,10.6629,10.6058,10.6629,2042094.0
2016-03-10 13:20:00,13.07,13.12,13.05,13.11,1992090.0,10.6548,10.6955,10.6384,10.6874,1992090.0
2016-03-10 13:30:00,13.1,13.15,13.09,13.12,3377370.0,10.6792,10.72,10.6711,10.6955,3377370.0
2016-03-10 13:40:00,13.13,13.13,13.09,13.11,2450619.0,10.7037,10.7037,10.6711,10.6874,2450619.0
2016-03-10 13:50:00,13.11,13.15,13.09,13.1,2116421.0,10.6874,10.72,10.6711,10.6792,2116421.0
2016-03-10 14:00:00,13.11,13.14,13.07,13.09,1708324.0,10.6874,10.7118,10.6548,10.6711,1708324.0
2016-03-10 14:10:00,13.08,13.09,13.06,13.09,1553786.0,10.6629,10.6711,10.6466,10.6711,1553786.0
2016-03-10 14:20:00,13.09,13.15,13.07,13.15,2041955.0,10.6711,10.72,10.6548,10.72,2041955.0
2016-03-10 14:30:00,13.15,13.17,13.12,13.17,2357160.0,10.72,10.7363,10.6955,10.7363,2357160.0
2016-03-10 14:40:00,13.17,13.25,13.16,13.23,3317037.0,10.7363,10.8015,10.7281,10.7852,3317037.0
2016-03-10 14:50:00,13.23,13.24,13.19,13.21,2234857.0,10.7852,10.7933,10.7526,10.7689,2234857.0
2016-03-10 15:00:00,13.21,13.24,13.18,13.23,2499195.0,10.7689,10.7933,10.7444,10.7852,2499195.0
2016-03-10 15:10:00,13.24,13.32,13.21,13.27,4209503.0,10.7933,10.8586,10.7689,10.8178,4209503.0
2016-03-10 15:20:00,13.27,13.36,13.26,13.35,4248899.0,10.8178,10.8912,10.8096,10.883,4248899.0
2016-03-10 15:30:00,13.34,13.37,13.31,13.32,3550660.0,10.8749,10.8993,10.8504,10.8586,3550660.0
2016-03-10 15:40:00,13.31,13.33,13.26,13.27,3618850.0,10.8504,10.8667,10.8096,10.8178,3618850.0
2016-03-10 15:50:00,13.26,13.29,13.26,13.28,4813561.0,10.8096,10.8341,10.8096,10.8259,4813561.0
2016-03-11 09:30:00,13.44,13.52,13.38,13.44,6815230.0,10.9564,11.0216,10.9075,10.9564,6815230.0
2016-03-11 09:40:00,13.44,13.47,13.4,13.4,3040858.0,10.9564,10.9808,10.9238,10.9238,3040858.0
2016-03-11 09:50:00,13.4,13.45,13.38,13.41,3867932.0,10.9238,10.9645,10.9075,10.9319,3867932.0
2016-03-11 10:00:00,13.41,13.44,13.37,13.39,2497903.0,10.9319,10.9564,10.8993,10.9156,2497903.0
2016-03-11 10:10:00,13.39,13.5,13.39,13.49,3854674.0,10.9156,11.0053,10.9156,10.9971,3854674.0
2016-03-11 10:20:00,13.49,13.5,13.46,13.47,2736448.0,10.9971,11.0053,10.9727,10.9808,2736448.0
2016-03-11 10:30:00,13.47,13.55,13.47,13.52,3319566.0,10.9808,11.0461,10.9808,11.0216,3319566.0
2016-03-11 10:40:00,13.52,13.53,13.48,13.5,2076569.0,11.0216,11.0297,10.989,11.0053,2076569.0
2016-03-11 10:50:00,13.5,13.5,13.46,13.49,2115421.0,11.0053,11.0053,10.9727,10.9971,2115421.0
2016-03-11 11:00:00,13.49,13.55,13.48,13.54,2334945.0,10.9971,11.0461,10.989,11.0379,2334945.0
2016-03-11 11:10:00,13.54,13.61,13.54,13.61,3224683.0,11.0379,11.095,11.0379,11.095,3224683.0
2016-03-11 11:20:00,13.61,13.61,13.56,13.58,1609616.0,11.095,11.095,11.0542,11.0705,1609616.0
2016-03-11 11:30:00,13.58,13.59,13.56,13.57,1522842.0,11.0705,11.0787,11.0542,11.0624,1522842.0
2016-03-11 11:40:00,13.56,13.57,13.55,13.57,1535299.0,11.0542,11.0624,11.0461,11.0624,1535299.0
2016-03-11 11:50:00,13.57,13.6,13.56,13.59,1324250.0,11.0624,11.0868,11.0542,11.0787,1324250.0
2016-03-11 12:00:00,13.59,13.6,13.56,13.6,1883558.0,11.0787,11.0868,11.0542,11.0868,1883558.0
2016-03-11 12:10:00,13.6,13.61,13.59,13.61,1085493.0,11.0868,11.095,11.0787,11.095,1085493.0
2016-03-11 12:20:00,13.61,13.64,13.59,13.63,8800994.0,11.095,11.1194,11.0787,11.1113,8800994.0
2016-03-11 12:30:00,13.63,13.66,13.62,13.63,3449851.0,11.1113,11.1357,11.1031,11.1113,3449851.0
2016-03-11 12:40:00,13.63,13.64,13.59,13.61,1651364.0,11.1113,11.1194,11.0787,11.095,1651364.0
2016-03-11 12:50:00,13.61,13.62,13.59,13.6,1367044.0,11.095,11.1031,11.0787,11.0868,1367044.0
2016-03-11 13:00:00,13.61,13.61,13.58,13.6,3014059.0,11.095,11.095,11.0705,11.0868,3014059.0
2016-03-11 13:10:00,13.6,13.63,13.59,13.63,1318183.0,11.0868,11.1113,11.0787,11.1113,1318183.0
2016-03-11 13:20:00,13.62,13.64,13.61,13.63,657053.0,11.1031,11.1194,11.095,11.1113,657053.0
2016-03-11 13:30:00,13.64,13.64,13.61,13.61,840186.0,11.1194,11.1194,11.095,11.095,840186.0
2016-03-11 13:40:00,13.62,13.63,13.58,13.63,1712403.0,11.1031,11.1113,11.0705,11.1113,1712403.0
2016-03-11 13:50:00,13.63,13.66,13.62,13.64,2135477.0,11.1113,11.1357,11.1031,11.1194,2135477.0
2016-03-11 14:00:00,13.64,13.65,13.64,13.65,902250.0,11.1194,11.1276,11.1194,11.1276,902250.0
2016-03-11 14:10:00,13.65,13.67,13.64,13.65,1881690.0,11.1276,11.1439,11.1194,11.1276,1881690.0
2016-03-11 14:20:00,13.64,13.67,13.64,13.66,1329035.0,11.1194,11.1439,11.1194,11.1357,1329035.0
2016-03-11 14:30:00,13.66,13.66,13.65,13.65,513666.0,11.1357,11.1357,11.1276,11.1276,513666.0
2016-03-11 14:40:00,13.65,13.68,13.63,13.67,1903115.0,11.1276,11.152,11.1113,11.1439,1903115.0
2016-03-11 14:50:00,13.66,13.68,13.64,13.65,1422765.0,11.1357,11.152,11.1194,11.1276,1422765.0
2016-03-11 15:00:00,13.65,13.74,13.63,13.74,4596756.0,11.1276,11.2009,11.1113,11.2009,4596756.0
2016-03-11 15:10:00,13.73,13.76,13.73,13.76,3830082.0,11.1928,11.2172,11.1928,11.2172,3830082.0
2016-03-11 15:20:00,13.75,13.8,13.75,13.79,3992675.0,11.2091,11.2499,11.2091,11.2417,3992675.0
2016-03-11 15:30:00,13.79,13.84,13.74,13.74,6444831.0,11.2417,11.2825,11.2009,11.2009,6444831.0
2016-03-11 15:40:00,13.75,13.79,13.74,13.78,4612524.0,11.2091,11.2417,11.2009,11.2335,4612524.0
2016-03-11 15:50:00,13.78,13.82,13.77,13.78,9505239.0,11.2335,11.2662,11.2254,11.2335,9505239.0
2016-03-14 09:30:00,13.72,13.74,13.62,13.62,5551322.0,11.1846,11.2009,11.1031,11.1031,5551322.0
2016-03-14 09:40:00,13.62,13.64,13.54,13.54,5453158.0,11.1031,11.1194,11.0379,11.0379,5453158.0
2016-03-14 09:50:00,13.54,13.57,13.49,13.57,4285974.0,11.0379,11.0624,10.9971,11.0624,4285974.0
2016-03-14 10:00:00,13.57,13.6,13.52,13.56,2900196.0,11.0624,11.0868,11.0216,11.0542,2900196.0
2016-03-14 10:10:00,13.56,13.6,13.55,13.58,1690996.0,11.0542,11.0868,11.0461,11.0705,1690996.0
2016-03-14 10:20:00,13.58,13.63,13.57,13.62,2377086.0,11.0705,11.1113,11.0624,11.1031,2377086.0
2016-03-14 10:30:00,13.62,13.68,13.6,13.66,2247820.0,11.1031,11.152,11.0868,11.1357,2247820.0
2016-03-14 10:40:00,13.65,13.72,13.61,13.69,3477772.0,11.1276,11.1846,11.095,11.1602,3477772.0
2016-03-14 10:50:00,13.69,13.69,13.63,13.63,1696322.0,11.1602,11.1602,11.1113,11.1113,1696322.0
2016-03-14 11:00:00,13.64,13.66,13.6,13.61,1427842.0,11.1194,11.1357,11.0868,11.095,1427842.0
2016-03-14 11:10:00,13.61,13.63,13.59,13.62,1950349.0,11.095,11.1113,11.0787,11.1031,1950349.0
2016-03-14 11:20:00,13.62,13.62,13.57,13.58,1757300.0,11.1031,11.1031,11.0624,11.0705,1757300.0
2016-03-14 11:30:00,13.58,13.62,13.57,13.61,1999470.0,11.0705,11.1031,11.0624,11.095,1999470.0
2016-03-14 11:40:00,13.61,13.63,13.59,13.6,1045570.0,11.095,11.1113,11.0787,11.0868,1045570.0
2016-03-14 11:50:00,13.6,13.61,13.54,13.54,1410659.0,11.0868,11.095,11.0379,11.0379,1410659.0
2016-03-14 12:00:00,13.55,13.57,13.53,13.56,1388914.0,11.0461,11.0624,11.0297,11.0542,1388914.0
2016-03-14 12:10:00,13.57,13.61,13.56,13.61,1523988.0,11.0624,11.095,11.0542,11.095,1523988.0
2016-03-14 12:20:00,13.61,13.62,13.58,13.6,1197057.0,11.095,11.1031,11.0705,11.0868,1197057.0
2016-03-14 12:30:00,13.59,13.63,13.59,13.62,1372369.0,11.0787,11.1113,11.0787,11.1031,1372369.0
2016-03-14 12:40:00,13.62,13.63,13.59,13.6,1470565.0,11.1031,11.1113,11.0787,11.0868,1470565.0
2016-03-14 12:50:00,13.6,13.62,13.59,13.61,1262628.0,11.0868,11.1031,11.0787,11.095,1262628.0
2016-03-14 13:00:00,13.61,13.63,13.6,13.61,1035228.0,11.095,11.1113,11.0868,11.095,1035228.0
2016-03-14 13:10:00,13.62,13.63,13.59,13.62,1534848.0,11.1031,11.1113,11.0787,11.1031,1534848.0
2016-03-14 13:20:00,13.62,13.64,13.6,13.63,1156914.0,11.1031,11.1194,11.0868,11.1113,1156914.0
2016-03-14 13:30:00,13.62,13.63,13.59,13.6,1311651.0,11.1031,11.1113,11.0787,11.0868,1311651.0
2016-03-14 13:40:00,13.61,13.63,13.6,13.61,1354770.0,11.095,11.1113,11.0868,11.095,1354770.0
2016-03-14 13:50:00,13.61,13.64,13.6,13.62,958536.0,11.095,11.1194,11.0868,11.1031,958536.0
2016-03-14 14:00:00,13.62,13.62,13.59,13.61,1825013.0,11.1031,11.1031,11.0787,11.095,1825013.0
2016-03-14 14:10:00,13.61,13.65,13.61,13.64,1236675.0,11.095,11.1276,11.095,11.1194,1236675.0
2016-03-14 14:20:00,13.63,13.68,13.62,13.68,2508517.0,11.1113,11.152,11.1031,11.152,2508517.0
2016-03-14 14:30:00,13.68,13.68,13.64,13.68,2018811.0,11.152,11.152,11.1194,11.152,2018811.0
2016-03-14 14:40:00,13.67,13.72,13.67,13.7,2703773.0,11.1439,11.1846,11.1439,11.1683,2703773.0
2016-03-14 14:50:00,13.7,13.7,13.66,13.68,1395583.0,11.1683,11.1683,11.1357,11.152,1395583.0
2016-03-14 15:00:00,13.68,13.69,13.66,13.67,1311393.0,11.152,11.1602,11.1357,11.1439,1311393.0
2016-03-14 15:10:00,13.67,13.7,13.64,13.68,3057824.0,11.1439,11.1683,11.1194,11.152,3057824.0
2016-03-14 15:20:00,13.68,13.72,13.67,13.7,1752488.0,11.152,11.1846,11.1439,11.1683,1752488.0
2016-03-14 15:30:00,13.69,13.7,13.65,13.68,2251027.0,11.1602,11.1683,11.1276,11.152,2251027.0
2016-03-14 15:40:00,13.69,13.69,13.67,13.68,1699468.0,11.1602,11.1602,11.1439,11.152,1699468.0
2016-03-14 15:50:00,13.69,13.69,13.63,13.64,5516370.0,11.1602,11.1602,11.1113,11.1194,5516370.0
2016-03-15 09:30:00,13.51,13.6,13.43,13.48,6509465.0,11.0134,11.0868,10.9482,10.989,6509465.0
2016-03-15 09:40:00,13.47,13.55,13.46,13.53,3167825.0,10.9808,11.0461,10.9727,11.0297,3167825.0
2016-03-15 09:50:00,13.53,13.54,13.47,13.49,1351335.0,11.0297,11.0379,10.9808,10.9971,1351335.0
2016-03-15 10:00:00,13.49,13.5,13.45,13.48,2039107.0,10.9971,11.0053,10.9645,10.989,2039107.0
2016-03-15 10:10:00,13.48,13.5,13.45,13.45,2154556.0,10.989,11.0053,10.9645,10.9645,2154556.0
2016-03-15 10:20:00,13.46,13.48,13.43,13.48,2366073.0,10.9727,10.989,10.9482,10.989,2366073.0
2016-03-15 10:30:00,13.48,13.49,13.43,13.44,2359675.0,10.989,10.9971,10.9482,10.9564,2359675.0
2016-03-15 10:40:00,13.44,13.48,13.42,13.42,2806329.0,10.9564,10.989,10.9401,10.9401,2806329.0
2016-03-15 10:50:00,13.43,13.44,13.39,13.42,2142552.0,10.9482,10.9564,10.9156,10.9401,2142552.0
2016-03-15 11:00:00,13.42,13.48,13.41,13.48,2148662.0,10.9401,10.989,10.9319,10.989,2148662.0
2016-03-15 11:10:00,13.47,13.48,13.45,13.46,1437778.0,10.9808,10.989,10.9645,10.9727,1437778.0
2016-03-15 11:20:00,13.46,13.5,13.45,13.49,1671392.0,10.9727,11.0053,10.9645,10.9971,1671392.0
2016-03-15 11:30:00,13.5,13.5,13.46,13.48,2093877.0,11.0053,11.0053,10.9727,10.989,2093877.0
2016-03-15 11:40:00,13.48,13.5,13.46,13.5,1111627.0,10.989,11.0053,10.9727,11.0053,1111627.0
2016-03-15 11:50:00,13.5,13.52,13.49,13.5,1679950.0,11.0053,11.0216,10.9971,11.0053,1679950.0
2016-03-15 12:00:00,13.5,13.53,13.49,13.49,1889604.0,11.0053,11.0297,10.9971,10.9971,1889604.0
2016-03-15 12:10:00,13.5,13.51,13.48,13.5,1366750.0,11.0053,11.0134,10.989,11.0053,1366750.0
2016-03-15 12:20:00,13.49,13.51,13.48,13.5,818290.0,10.9971,11.0134,10.989,11.0053,818290.0
2016-03-15 12:30:00,13.5,13.5,13.45,13.46,873101.0,11.0053,11.0053,10.9645,10.9727,873101.0
2016-03-15 12:40:00,13.45,13.46,13.42,13.44,1625663.0,10.9645,10.9727,10.9401,10.9564,1625663.0
2016-03-15 12:50:00,13.44,13.46,13.43,13.45,1238487.0,10.9564,10.9727,10.9482,10.9645,1238487.0
2016-03-15 13:00:00,13.45,13.46,13.44,13.44,1430343.0,10.9645,10.9727,10.9564,10.9564,1430343.0
2016-03-15 13:10:00,13.44,13.45,13.43,13.43,904518.0,10.9564,10.9645,10.9482,10.9482,904518.0
2016-03-15 13:20:00,13.44,13.46,13.43,13.45,1220294.0,10.9564,10.9727,10.9482,10.9645,1220294.0
2016-03-15 13:30:00,13.45,13.49,13.44,13.47,1559413.0,10.9645,10.9971,10.9564,10.9808,1559413.0
2016-03-15 13:40:00,13.46,13.47,13.45,13.47,752193.0,10.9727,10.9808,10.9645,10.9808,752193.0
2016-03-15 13:50:00,13.47,13.48,13.46,13.47,1286161.0,10.9808,10.989,10.9727,10.9808,1286161.0
2016-03-15 14:00:00,13.47,13.48,13.46,13.46,828860.0,10.9808,10.989,10.9727,10.9727,828860.0
2016-03-15 14:10:00,13.47,13.53,13.46,13.52,1979628.0,10.9808,11.0297,10.9727,11.0216,1979628.0
2016-03-15 14:20:00,13.52,13.52,13.49,13.5,2446210.0,11.0216,11.0216,10.9971,11.0053,2446210.0
2016-03-15 14:30:00,13.5,13.53,13.48,13.52,1209893.0,11.0053,11.0297,10.989,11.0216,1209893.0
2016-03-15 14:40:00,13.52,13.53,13.49,13.52,2070330.0,11.0216,11.0297,10.9971,11.0216,2070330.0
2016-03-15 14:50:00,13.52,13.52,13.48,13.5,1684615.0,11.0216,11.0216,10.989,11.0053,1684615.0
2016-03-15 15:00:00,13.49,13.52,13.48,13.49,1773297.0,10.9971,11.0216,10.989,10.9971,1773297.0
2016-03-15 15:10:00,13.5,13.55,13.48,13.54,3237082.0,11.0053,11.0461,10.989,11.0379,3237082.0
2016-03-15 15:20:00,13.54,13.57,13.52,13.52,2474704.0,11.0379,11.0624,11.0216,11.0216,2474704.0
2016-03-15 15:30:00,13.53,13.54,13.51,13.52,1883402.0,11.0297,11.0379,11.0134,11.0216,1883402.0
2016-03-15 15:40:00,13.52,13.54,13.51,13.53,2307246.0,11.0216,11.0379,11.0134,11.0297,2307246.0
2016-03-15 15:50:00,13.53,13.57,13.52,13.57,4387942.0,11.0297,11.0624,11.0216,11.0624,4387942.0
2016-03-16 09:30:00,13.51,13.69,13.48,13.68,6442112.0,11.0134,11.1602,10.989,11.152,6442112.0
2016-03-16 09:40:00,13.69,13.79,13.66,13.77,4160206.0,11.1602,11.2417,11.1357,11.2254,4160206.0
2016-03-16 09:50:00,13.77,13.79,13.7,13.71,2352637.0,11.2254,11.2417,11.1683,11.1765,2352637.0
2016-03-16 10:00:00,13.71,13.73,13.66,13.69,2267052.0,11.1765,11.1928,11.1357,11.1602,2267052.0
2016-03-16 10:10:00,13.69,13.75,13.68,13.75,2478595.0,11.1602,11.2091,11.152,11.2091,2478595.0
2016-03-16 10:20:00,13.75,13.77,13.73,13.76,2530573.0,11.2091,11.2254,11.1928,11.2172,2530573.0
2016-03-16 10:30:00,13.77,13.81,13.73,13.79,3203011.0,11.2254,11.258,11.1928,11.2417,3203011.0
2016-03-16 10:40:00,13.79,13.81,13.75,13.76,2581550.0,11.2417,11.258,11.2091,11.2172,2581550.0
2016-03-16 10:50:00,13.76,13.77,13.74,13.75,1234024.0,11.2172,11.2254,11.2009,11.2091,1234024.0
2016-03-16 11:00:00,13.75,13.77,13.73,13.77,1804385.0,11.2091,11.2254,11.1928,11.2254,1804385.0
2016-03-16 11:10:00,13.77,13.77,13.73,13.74,1531370.0,11.2254,11.2254,11.1928,11.2009,1531370.0
2016-03-16 11:20:00,13.74,13.74,13.72,13.73,1610220.0,11.2009,11.2009,11.1846,11.1928,1610220.0
2016-03-16 11:30:00,13.73,13.76,13.73,13.76,1464926.0,11.1928,11.2172,11.1928,11.2172,1464926.0
2016-03-16 11:40:00,13.76,13.76,13.67,13.68,2249681.0,11.2172,11.2172,11.1439,11.152,2249681.0
2016-03-16 11:50:00,13.67,13.69,13.64,13.66,1692906.0,11.1439,11.1602,11.1194,11.1357,1692906.0
2016-03-16 12:00:00,13.66,13.68,13.65,13.66,748268.0,11.1357,11.152,11.1276,11.1357,748268.0
2016-03-16 12:10:00,13.67,13.67,13.62,13.62,1455188.0,11.1439,11.1439,11.1031,11.1031,1455188.0
2016-03-16 12:20:00,13.62,13.63,13.59,13.6,740758.0,11.1031,11.1113,11.0787,11.0868,740758.0
2016-03-16 12:30:00,13.59,13.6,13.58,13.58,1415993.0,11.0787,11.0868,11.0705,11.0705,1415993.0
2016-03-16 12:40:00,13.58,13.59,13.53,13.55,1530638.0,11.0705,11.0787,11.0297,11.0461,1530638.0
2016-03-16 12:50:00,13.56,13.6,13.55,13.59,1746512.0,11.0542,11.0868,11.0461,11.0787,1746512.0
2016-03-16 13:00:00,13.58,13.6,13.55,13.57,1331807.0,11.0705,11.0868,11.0461,11.0624,1331807.0
2016-03-16 13:10:00,13.57,13.57,13.52,13.56,1701185.0,11.0624,11.0624,11.0216,11.0542,1701185.0
2016-03-16 13:20:00,13.56,13.56,13.54,13.54,1275366.0,11.0542,11.0542,11.0379,11.0379,1275366.0
2016-03-16 13:30:00,13.54,13.56,13.53,13.55,1798840.0,11.0379,11.0542,11.0297,11.0461,1798840.0
2016-03-16 13:40:00,13.54,13.56,13.5,13.51,1933768.0,11.0379,11.0542,11.0053,11.0134,1933768.0
2016-03-16 13:50:00,13.5,13.53,13.48,13.52,1987358.0,11.0053,11.0297,10.989,11.0216,1987358.0
2016-03-16 14:00:00,13.52,13.56,13.24,13.25,12840736.0,11.0216,11.0542,10.7933,10.8015,12840736.0
2016-03-16 14:10:00,13.26,13.26,13.09,13.16,15100376.0,10.8096,10.8096,10.6711,10.7281,15100376.0
2016-03-16 14:20:00,13.15,13.24,13.12,13.23,10676736.0,10.72,10.7933,10.6955,10.7852,10676736.0
2016-03-16 14:30:00,13.24,13.31,13.18,13.21,11434194.0,10.7933,10.8504,10.7444,10.7689,11434194.0
2016-03-16 14:40:00,13.2,13.35,13.2,13.33,7885377.0,10.7607,10.883,10.7607,10.8667,7885377.0
2016-03-16 14:50:00,13.32,13.34,13.23,13.24,4580780.0,10.8586,10.8749,10.7852,10.7933,4580780.0
2016-03-16 15:00:00,13.24,13.33,13.22,13.33,3185940.0,10.7933,10.8667,10.777,10.8667,3185940.0
2016-03-16 15:10:00,13.33,13.36,13.3,13.34,3735179.0,10.8667,10.8912,10.8422,10.8749,3735179.0
2016-03-16 15:20:00,13.35,13.36,13.29,13.35,2586964.0,10.883,10.8912,10.8341,10.883,2586964.0
2016-03-16 15:30:00,13.35,13.38,13.32,13.38,3103590.0,10.883,10.9075,10.8586,10.9075,3103590.0
2016-03-16 15:40:00,13.38,13.38,13.32,13.33,3341594.0,10.9075,10.9075,10.8586,10.8667,3341594.0
2016-03-16 15:50:00,13.33,13.34,13.3,13.32,6028192.0,10.8667,10.8749,10.8422,10.8586,6028192.0
2016-03-17 09:30:00,13.22,13.25,13.1,13.1,6804680.0,10.777,10.8015,10.6792,10.6792,6804680.0
2016-03-17 09:40:00,13.11,13.13,13.05,13.09,5440833.0,10.6874,10.7037,10.6384,10.6711,5440833.0
2016-03-17 09:50:00,13.08,13.16,13.06,13.09,4632392.0,10.6629,10.7281,10.6466,10.6711,4632392.0
2016-03-17 10:00:00,13.09,13.14,13.08,13.12,4054785.0,10.6711,10.7118,10.6629,10.6955,4054785.0
2016-03-17 10:10:00,13.12,13.15,13.1,13.12,2474813.0,10.6955,10.72,10.6792,10.6955,2474813.0
2016-03-17 10:20:00,13.12,13.2,13.11,13.19,2695721.0,10.6955,10.7607,10.6874,10.7526,2695721.0
2016-03-17 10:30:00,13.19,13.24,13.18,13.23,3781836.0,10.7526,10.7933,10.7444,10.7852,3781836.0
2016-03-17 10:40:00,13.23,13.28,13.23,13.25,3677566.0,10.7852,10.8259,10.7852,10.8015,3677566.0
2016-03-17 10:50:00,13.25,13.33,13.24,13.31,3247673.0,10.8015,10.8667,10.7933,10.8504,3247673.0
2016-03-17 11:00:00,13.32,13.33,13.26,13.29,1899856.0,10.8586,10.8667,10.8096,10.8341,1899856.0
2016-03-17 11:10:00,13.29,13.34,13.29,13.31,2389589.0,10.8341,10.8749,10.8341,10.8504,2389589.0
2016-03-17 11:20:00,13.31,13.35,13.29,13.3,2347315.0,10.8504,10.883,10.8341,10.8422,2347315.0
2016-03-17 11:30:00,13.31,13.32,13.28,13.29,1943320.0,10.8504,10.8586,10.8259,10.8341,1943320.0
2016-03-17 11:40:00,13.29,13.3,13.21,13.21,3145357.0,10.8341,10.8422,10.7689,10.7689,3145357.0
2016-03-17 11:50:00,13.21,13.22,13.18,13.2,3361156.0,10.7689,10.777,10.7444,10.7607,3361156.0
2016-03-17 12:00:00,13.2,13.22,13.18,13.21,3074422.0,10.7607,10.777,10.7444,10.7689,3074422.0
2016-03-17 12:10:00,13.21,13.22,13.19,13.2,1475924.0,10.7689,10.777,10.7526,10.7607,1475924.0
2016-03-17 12:20:00,13.19,13.25,13.19,13.24,1746231.0,10.7526,10.8015,10.7526,10.7933,1746231.0
2016-03-17 12:30:00,13.25,13.26,13.22,13.22,3592716.0,10.8015,10.8096,10.777,10.777,3592716.0
2016-03-17 12:40:00,13.23,13.28,13.21,13.27,2663582.0,10.7852,10.8259,10.7689,10.8178,2663582.0
2016-03-17 12:50:00,13.28,13.32,13.26,13.28,3040122.0,10.8259,10.8586,10.8096,10.8259,3040122.0
2016-03-17 13:00:00,13.29,13.31,13.27,13.27,1545028.0,10.8341,10.8504,10.8178,10.8178,1545028.0
2016-03-17 13:10:00,13.27,13.28,13.23,13.23,1550996.0,10.8178,10.8259,10.7852,10.7852,1550996.0
2016-03-17 13:20:00,13.23,13.31,13.22,13.29,2528243.0,10.7852,10.8504,10.777,10.8341,2528243.0
2016-03-17 13:30:00,13.3,13.33,13.27,13.32,2416068.0,10.8422,10.8667,10.8178,10.8586,2416068.0
2016-03-17 13:40:00,13.33,13.36,13.32,13.35,2212566.0,10.8667,10.8912,10.8586,10.883,2212566.0
2016-03-17 13:50:00,13.36,13.42,13.35,13.41,3175381.0,10.8912,10.9401,10.883,10.9319,3175381.0
2016-03-17 14:00:00,13.42,13.42,13.38,13.41,2741459.0,10.9401,10.9401,10.9075,10.9319,2741459.0
2016-03-17 14:10:00,13.4,13.46,13.4,13.45,2527714.0,10.9238,10.9727,10.9238,10.9645,2527714.0
2016-03-17 14:20:00,13.45,13.48,13.39,13.4,3910402.0,10.9645,10.989,10.9156,10.9238,3910402.0
2016-03-17 14:30:00,13.4,13.42,13.37,13.38,1482053.0,10.9238,10.9401,10.8993,10.9075,1482053.0
2016-03-17 14:40:00,13.37,13.41,13.37,13.41,1916471.0,10.8993,10.9319,10.8993,10.9319,1916471.0
2016-03-17 14:50:00,13.4,13.42,13.38,13.38,1364699.0,10.9238,10.9401,10.9075,10.9075,1364699.0
2016-03-17 15:00:00,13.38,13.41,13.38,13.38,1784266.0,10.9075,10.9319,10.9075,10.9075,1784266.0
2016-03-17 15:10:00,13.38,13.39,13.35,13.35,1868666.0,10.9075,10.9156,10.883,10.883,1868666.0
2016-03-17 15:20:00,13.35,13.41,13.34,13.39,2002156.0,10.883,10.9319,10.8749,10.9156,2002156.0
2016-03-17 15:30:00,13.4,13.43,13.38,13.42,3062455.0,10.9238,10.9482,10.9075,10.9401,3062455.0
2016-03-17 15:40:00,13.43,13.43,13.39,13.39,3364063.0,10.9482,10.9482,10.9156,10.9156,3364063.0
2016-03-17 15:50:00,13.39,13.4,13.37,13.4,5569127.0,10.9156,10.9238,10.8993,10.9238,5569127.0
2016-03-18 09:30:00,13.68,13.76,13.55,13.76,21558120.0,11.152,11.2172,11.0461,11.2172,21558120.0
2016-03-18 09:40:00,13.76,13.77,13.65,13.71,6787040.0,11.2172,11.2254,11.1276,11.1765,6787040.0
2016-03-18 09:50:00,13.71,13.79,13.71,13.78,4895763.0,11.1765,11.2417,11.1765,11.2335,4895763.0
2016-03-18 10:00:00,13.77,13.8,13.75,13.78,3840748.0,11.2254,11.2499,11.2091,11.2335,3840748.0
2016-03-18 10:10:00,13.79,13.88,13.78,13.83,5669385.0,11.2417,11.3151,11.2335,11.2743,5669385.0
2016-03-18 10:20:00,13.83,13.85,13.79,13.79,3311578.0,11.2743,11.2906,11.2417,11.2417,3311578.0
2016-03-18 10:30:00,13.8,13.85,13.76,13.76,3669416.0,11.2499,11.2906,11.2172,11.2172,3669416.0
2016-03-18 10:40:00,13.76,13.83,13.75,13.78,3836112.0,11.2172,11.2743,11.2091,11.2335,3836112.0
2016-03-18 10:50:00,13.79,13.82,13.76,13.81,4077195.0,11.2417,11.2662,11.2172,11.258,4077195.0
2016-03-18 11:00:00,13.81,13.85,13.8,13.84,3148892.0,11.258,11.2906,11.2499,11.2825,3148892.0
2016-03-18 11:10:00,13.84,13.85,13.8,13.82,2831400.0,11.2825,11.2906,11.2499,11.2662,2831400.0
2016-03-18 11:20:00,13.82,13.83,13.78,13.79,2442739.0,11.2662,11.2743,11.2335,11.2417,2442739.0
2016-03-18 11:30:00,13.79,13.81,13.78,13.81,2709130.0,11.2417,11.258,11.2335,11.258,2709130.0
2016-03-18 11:40:00,13.81,13.82,13.74,13.77,4084287.0,11.258,11.2662,11.2009,11.2254,4084287.0
2016-03-18 11:50:00,13.77,13.78,13.71,13.75,3611092.0,11.2254,11.2335,11.1765,11.2091,3611092.0
2016-03-18 12:00:00,13.75,13.77,13.73,13.76,2275457.0,11.2091,11.2254,11.1928,11.2172,2275457.0
2016-03-18 12:10:00,13.76,13.78,13.74,13.77,1200343.0,11.2172,11.2335,11.2009,11.2254,1200343.0
2016-03-18 12:20:00,13.77,13.78,13.75,13.76,1091332.0,11.2254,11.2335,11.2091,11.2172,1091332.0
2016-03-18 12:30:00,13.77,13.77,13.73,13.76,1816000.0,11.2254,11.2254,11.1928,11.2172,1816000.0
2016-03-18 12:40:00,13.75,13.76,13.72,13.76,1461500.0,11.2091,11.2172,11.1846,11.2172,1461500.0
2016-03-18 12:50:00,13.75,13.81,13.75,13.79,2652017.0,11.2091,11.258,11.2091,11.2417,2652017.0
2016-03-18 13:00:00,13.79,13.8,13.73,13.74,1896353.0,11.2417,11.2499,11.1928,11.2009,1896353.0
2016-03-18 13:10:00,13.74,13.76,13.73,13.73,1997975.0,11.2009,11.2172,11.1928,11.1928,1997975.0
2016-03-18 13:20:00,13.74,13.76,13.73,13.76,1318097.0,11.2009,11.2172,11.1928,11.2172,1318097.0
2016-03-18 13:30:00,13.75,13.76,13.71,13.71,1862964.0,11.2091,11.2172,11.1765,11.1765,1862964.0
2016-03-18 13:40:00,13.71,13.78,13.71,13.76,3368874.0,11.1765,11.2335,11.1765,11.2172,3368874.0
2016-03-18 13:50:00,13.76,13.78,13.73,13.74,1009417.0,11.2172,11.2335,11.1928,11.2009,1009417.0
2016-03-18 14:00:00,13.74,13.76,13.72,13.73,1107472.0,11.2009,11.2172,11.1846,11.1928,1107472.0
2016-03-18 14:10:00,13.72,13.75,13.7,13.71,1609232.0,11.1846,11.2091,11.1683,11.1765,1609232.0
2016-03-18 14:20:00,13.72,13.74,13.7,13.71,1677081.0,11.1846,11.2009,11.1683,11.1765,1677081.0
2016-03-18 14:30:00,13.7,13.74,13.69,13.73,2559390.0,11.1683,11.2009,11.1602,11.1928,2559390.0
2016-03-18 14:40:00,13.74,13.75,13.72,13.74,1732157.0,11.2009,11.2091,11.1846,11.2009,1732157.0
2016-03-18 14:50:00,13.74,13.77,13.73,13.74,1601329.0,11.2009,11.2254,11.1928,11.2009,1601329.0
2016-03-18 15:00:00,13.74,13.8,13.73,13.79,3754046.0,11.2009,11.2499,11.1928,11.2417,3754046.0
2016-03-18 15:10:00,13.79,13.82,13.78,13.8,2361523.0,11.2417,11.2662,11.2335,11.2499,2361523.0
2016-03-18 15:20:00,13.8,13.81,13.79,13.8,2013027.0,11.2499,11.258,11.2417,11.2499,2013027.0
2016-03-18 15:30:00,13.8,13.82,13.8,13.82,2651276.0,11.2499,11.2662,11.2499,11.2662,2651276.0
2016-03-18 15:40:00,13.81,13.82,13.8,13.81,3208841.0,11.258,11.2662,11.2499,11.258,3208841.0
2016-03-18 15:50:00,13.81,13.81,13.79,13.8,6034750.0,11.258,11.258,11.2417,11.2499,6034750.0
2016-03-21 09:30:00,13.8,13.95,13.78,13.95,4828750.0,11.2499,11.3721,11.2335,11.3721,4828750.0
2016-03-21 09:40:00,13.95,14.03,13.93,13.99,6470194.0,11.3721,11.4374,11.3558,11.4047,6470194.0
2016-03-21 09:50:00,13.99,13.99,13.9,13.9,3367295.0,11.4047,11.4047,11.3314,11.3314,3367295.0
2016-03-21 10:00:00,13.91,13.91,13.78,13.79,4009356.0,11.3395,11.3395,11.2335,11.2417,4009356.0
2016-03-21 10:10:00,13.78,13.82,13.77,13.79,2661760.0,11.2335,11.2662,11.2254,11.2417,2661760.0
2016-03-21 10:20:00,13.79,13.87,13.78,13.83,3086351.0,11.2417,11.3069,11.2335,11.2743,3086351.0
2016-03-21 10:30:00,13.83,13.83,13.76,13.8,2391246.0,11.2743,11.2743,11.2172,11.2499,2391246.0
2016-03-21 10:40:00,13.8,13.81,13.72,13.73,2828665.0,11.2499,11.258,11.1846,11.1928,2828665.0
2016-03-21 10:50:00,13.73,13.76,13.72,13.74,1847765.0,11.1928,11.2172,11.1846,11.2009,1847765.0
2016-03-21 11:00:00,13.74,13.78,13.73,13.76,1844128.0,11.2009,11.2335,11.1928,11.2172,1844128.0
2016-03-21 11:10:00,13.76,13.83,13.75,13.83,2827182.0,11.2172,11.2743,11.2091,11.2743,2827182.0
2016-03-21 11:20:00,13.83,13.86,13.81,13.83,2780747.0,11.2743,11.2988,11.258,11.2743,2780747.0
2016-03-21 11:30:00,13.83,13.86,13.82,13.83,2013907.0,11.2743,11.2988,11.2662,11.2743,2013907.0
2016-03-21 11:40:00,13.83,13.84,13.8,13.82,1605671.0,11.2743,11.2825,11.2499,11.2662,1605671.0
2016-03-21 11:50:00,13.82,13.84,13.76,13.77,1478616.0,11.2662,11.2825,11.2172,11.2254,1478616.0
2016-03-21 12:00:00,13.77,13.8,13.75,13.79,1985769.0,11.2254,11.2499,11.2091,11.2417,1985769.0
2016-03-21 12:10:00,13.8,13.81,13.76,13.76,1535987.0,11.2499,11.258,11.2172,11.2172,1535987.0
2016-03-21 12:20:00,13.77,13.77,13.73,13.74,1875101.0,11.2254,11.2254,11.1928,11.2009,1875101.0
2016-03-21 12:30:00,13.74,13.77,13.74,13.76,1177946.0,11.2009,11.2254,11.2009,11.2172,1177946.0
2016-03-21 12:40:00,13.77,13.79,13.74,13.79,5935777.0,11.2254,11.2417,11.2009,11.2417,5935777.0
2016-03-21 12:50:00,13.79,13.8,13.77,13.79,1757505.0,11.2417,11.2499,11.2254,11.2417,1757505.0
2016-03-21 13:00:00,13.8,13.82,13.79,13.8,1337713.0,11.2499,11.2662,11.2417,11.2499,1337713.0
2016-03-21 13:10:00,13.79,13.81,13.78,13.81,1495534.0,11.2417,11.258,11.2335,11.258,1495534.0
2016-03-21 13:20:00,13.8,13.85,13.79,13.85,2515048.0,11.2499,11.2906,11.2417,11.2906,2515048.0
2016-03-21 13:30:00,13.85,13.87,13.81,13.86,2917094.0,11.2906,11.3069,11.258,11.2988,2917094.0
2016-03-21 13:40:00,13.86,13.87,13.82,13.84,2316142.0,11.2988,11.3069,11.2662,11.2825,2316142.0
2016-03-21 13:50:00,13.84,13.87,13.82,13.86,2381769.0,11.2825,11.3069,11.2662,11.2988,2381769.0
2016-03-21 14:00:00,13.86,13.88,13.82,13.83,2314148.0,11.2988,11.3151,11.2662,11.2743,2314148.0
2016-03-21 14:10:00,13.84,13.89,13.83,13.87,2751520.0,11.2825,11.3232,11.2743,11.3069,2751520.0
2016-03-21 14:20:00,13.87,13.89,13.85,13.88,1691223.0,11.3069,11.3232,11.2906,11.3151,1691223.0
2016-03-21 14:30:00,13.87,13.89,13.87,13.88,1479494.0,11.3069,11.3232,11.3069,11.3151,1479494.0
2016-03-21 14:40:00,13.89,13.89,13.84,13.84,1669766.0,11.3232,11.3232,11.2825,11.2825,1669766.0
2016-03-21 14:50:00,13.85,13.89,13.84,13.89,2846934.0,11.2906,11.3232,11.2825,11.3232,2846934.0
2016-03-21 15:00:00,13.88,13.89,13.86,13.87,1265798.0,11.3151,11.3232,11.2988,11.3069,1265798.0
2016-03-21 15:10:00,13.87,13.89,13.86,13.88,3386549.0,11.3069,11.3232,11.2988,11.3151,3386549.0
2016-03-21 15:20:00,13.87,13.89,13.85,13.86,2856241.0,11.3069,11.3232,11.2906,11.2988,2856241.0
2016-03-21 15:30:00,13.86,13.86,13.83,13.84,2160511.0,11.2988,11.2988,11.2743,11.2825,2160511.0
2016-03-21 15:40:00,13.84,13.86,13.83,13.84,2845816.0,11.2825,11.2988,11.2743,11.2825,2845816.0
2016-03-21 15:50:00,13.84,13.85,13.83,13.84,3542565.0,11.2825,11.2906,11.2743,11.2825,3542565.0
2016-03-22 09:30:00,13.67,13.75,13.63,13.66,5361613.0,11.1439,11.2091,11.1113,11.1357,5361613.0
2016-03-22 09:40:00,13.67,13.75,13.65,13.69,4026226.0,11.1439,11.2091,11.1276,11.1602,4026226.0
2016-03-22 09:50:00,13.68,13.77,13.67,13.77,3097365.0,11.152,11.2254,11.1439,11.2254,3097365.0
2016-03-22 10:00:00,13.77,13.78,13.74,13.74,2774793.0,11.2254,11.2335,11.2009,11.2009,2774793.0
2016-03-22 10:10:00,13.74,13.78,13.72,13.74,1999842.0,11.2009,11.2335,11.1846,11.2009,1999842.0
2016-03-22 10:20:00,13.74,13.78,13.73,13.77,1207442.0,11.2009,11.2335,11.1928,11.2254,1207442.0
2016-03-22 10:30:00,13.77,13.79,13.76,13.79,1181329.0,11.2254,11.2417,11.2172,11.2417,1181329.0
2016-03-22 10:40:00,13.79,13.79,13.74,13.75,1385238.0,11.2417,11.2417,11.2009,11.2091,1385238.0
2016-03-22 10:50:00,13.76,13.76,13.71,13.71,1405370.0,11.2172,11.2172,11.1765,11.1765,1405370.0
2016-03-22 11:00:00,13.71,13.72,13.69,13.71,1537646.0,11.1765,11.1846,11.1602,11.1765,1537646.0
2016-03-22 11:10:00,13.7,13.76,13.7,13.76,986487.0,11.1683,11.2172,11.1683,11.2172,986487.0
2016-03-22 11:20:00,13.76,13.76,13.73,13.74,1008360.0,11.2172,11.2172,11.1928,11.2009,1008360.0
2016-03-22 11:30:00,13.75,13.75,13.71,13.71,951489.0,11.2091,11.2091,11.1765,11.1765,951489.0
2016-03-22 11:40:00,13.71,13.73,13.7,13.71,875288.0,11.1765,11.1928,11.1683,11.1765,875288.0
2016-03-22 11:50:00,13.7,13.72,13.68,13.72,1196496.0,11.1683,11.1846,11.152,11.1846,1196496.0
2016-03-22 12:00:00,13.72,13.75,13.71,13.74,1486071.0,11.1846,11.2091,11.1765,11.2009,1486071.0
2016-03-22 12:10:00,13.73,13.77,13.71,13.75,1403058.0,11.1928,11.2254,11.1765,11.2091,1403058.0
2016-03-22 12:20:00,13.74,13.77,13.74,13.76,630086.0,11.2009,11.2254,11.2009,11.2172,630086.0
2016-03-22 12:30:00,13.77,13.77,13.74,13.75,754641.0,11.2254,11.2254,11.2009,11.2091,754641.0
2016-03-22 12:40:00,13.74,13.77,13.73,13.75,1877338.0,11.2009,11.2254,11.1928,11.2091,1877338.0
2016-03-22 12:50:00,13.75,13.81,13.74,13.79,1965257.0,11.2091,11.258,11.2009,11.2417,1965257.0
2016-03-22 13:00:00,13.79,13.82,13.78,13.81,3195936.0,11.2417,11.2662,11.2335,11.258,3195936.0
2016-03-22 13:10:00,13.81,13.84,13.8,13.81,2539290.0,11.258,11.2825,11.2499,11.258,2539290.0
2016-03-22 13:20:00,13.81,13.84,13.8,13.81,1533733.0,11.258,11.2825,11.2499,11.258,1533733.0
2016-03-22 13:30:00,13.81,13.84,13.8,13.83,1696191.0,11.258,11.2825,11.2499,11.2743,1696191.0
2016-03-22 13:40:00,13.83,13.83,13.79,13.81,2098126.0,11.2743,11.2743,11.2417,11.258,2098126.0
2016-03-22 13:50:00,13.82,13.83,13.81,13.81,984660.0,11.2662,11.2743,11.258,11.258,984660.0
2016-03-22 14:00:00,13.82,13.84,13.8,13.8,1975624.0,11.2662,11.2825,11.2499,11.2499,1975624.0
2016-03-22 14:10:00,13.81,13.81,13.76,13.78,1451508.0,11.258,11.258,11.2172,11.2335,1451508.0
2016-03-22 14:20:00,13.79,13.81,13.78,13.8,1926212.0,11.2417,11.258,11.2335,11.2499,1926212.0
2016-03-22 14:30:00,13.8,13.81,13.79,13.8,825674.0,11.2499,11.258,11.2417,11.2499,825674.0
2016-03-22 14:40:00,13.8,13.82,13.77,13.79,1911081.0,11.2499,11.2662,11.2254,11.2417,1911081.0
2016-03-22 14:50:00,13.78,13.79,13.73,13.74,2013609.0,11.2335,11.2417,11.1928,11.2009,2013609.0
2016-03-22 15:00:00,13.73,13.76,13.73,13.75,1643768.0,11.1928,11.2172,11.1928,11.2091,1643768.0
2016-03-22 15:10:00,13.75,13.77,13.71,13.74,1739971.0,11.2091,11.2254,11.1765,11.2009,1739971.0
2016-03-22 15:20:00,13.73,13.76,13.73,13.75,1188758.0,11.1928,11.2172,11.1928,11.2091,1188758.0
2016-03-22 15:30:00,13.75,13.77,13.74,13.75,1954399.0,11.2091,11.2254,11.2009,11.2091,1954399.0
2016-03-22 15:40:00,13.75,13.78,13.74,13.74,3784917.0,11.2091,11.2335,11.2009,11.2009,3784917.0
2016-03-22 15:50:00,13.74,13.79,13.74,13.78,6054338.0,11.2009,11.2417,11.2009,11.2335,6054338.0
2016-03-23 09:30:00,13.77,13.83,13.75,13.81,4430162.0,11.2254,11.2743,11.2091,11.258,4430162.0
2016-03-23 09:40:00,13.82,13.82,13.76,13.78,3169847.0,11.2662,11.2662,11.2172,11.2335,3169847.0
2016-03-23 09:50:00,13.79,13.82,13.77,13.78,1703676.0,11.2417,11.2662,11.2254,11.2335,1703676.0
2016-03-23 10:00:00,13.78,13.79,13.73,13.78,2425904.0,11.2335,11.2417,11.1928,11.2335,2425904.0
2016-03-23 10:10:00,13.78,13.8,13.74,13.74,2121018.0,11.2335,11.2499,11.2009,11.2009,2121018.0
2016-03-23 10:20:00,13.74,13.78,13.74,13.77,970867.0,11.2009,11.2335,11.2009,11.2254,970867.0
2016-03-23 10:30:00,13.78,13.8,13.71,13.72,2635458.0,11.2335,11.2499,11.1765,11.1846,2635458.0
2016-03-23 10:40:00,13.72,13.77,13.7,13.76,2108311.0,11.1846,11.2254,11.1683,11.2172,2108311.0
2016-03-23 10:50:00,13.76,13.76,13.7,13.71,1655757.0,11.2172,11.2172,11.1683,11.1765,1655757.0
2016-03-23 11:00:00,13.71,13.73,13.68,13.73,2054775.0,11.1765,11.1928,11.152,11.1928,2054775.0
2016-03-23 11:10:00,13.73,13.74,13.71,13.73,3482365.0,11.1928,11.2009,11.1765,11.1928,3482365.0
2016-03-23 11:20:00,13.73,13.74,13.72,13.74,2382400.0,11.1928,11.2009,11.1846,11.2009,2382400.0
2016-03-23 11:30:00,13.73,13.74,13.71,13.73,2345458.0,11.1928,11.2009,11.1765,11.1928,2345458.0
2016-03-23 11:40:00,13.74,13.74,13.67,13.7,1544201.0,11.2009,11.2009,11.1439,11.1683,1544201.0
2016-03-23 11:50:00,13.69,13.73,13.67,13.72,1798047.0,11.1602,11.1928,11.1439,11.1846,1798047.0
2016-03-23 12:00:00,13.71,13.72,13.69,13.69,1105541.0,11.1765,11.1846,11.1602,11.1602,1105541.0
2016-03-23 12:10:00,13.69,13.72,13.69,13.71,1408012.0,11.1602,11.1846,11.1602,11.1765,1408012.0
2016-03-23 12:20:00,13.7,13.72,13.7,13.71,899329.0,11.1683,11.1846,11.1683,11.1765,899329.0
2016-03-23 12:30:00,13.72,13.74,13.7,13.73,1082979.0,11.1846,11.2009,11.1683,11.1928,1082979.0
2016-03-23 12:40:00,13.73,13.75,13.72,13.73,1355982.0,11.1928,11.2091,11.1846,11.1928,1355982.0
2016-03-23 12:50:00,13.74,13.74,13.68,13.71,1457263.0,11.2009,11.2009,11.152,11.1765,1457263.0
2016-03-23 13:00:00,13.71,13.71,13.68,13.7,1290730.0,11.1765,11.1765,11.152,11.1683,1290730.0
2016-03-23 13:10:00,13.69,13.72,13.69,13.69,2479288.0,11.1602,11.1846,11.1602,11.1602,2479288.0
2016-03-23 13:20:00,13.69,13.71,13.66,13.67,1879352.0,11.1602,11.1765,11.1357,11.1439,1879352.0
2016-03-23 13:30:00,13.67,13.68,13.65,13.65,1614930.0,11.1439,11.152,11.1276,11.1276,1614930.0
2016-03-23 13:40:00,13.65,13.66,13.62,13.65,1634581.0,11.1276,11.1357,11.1031,11.1276,1634581.0
2016-03-23 13:50:00,13.65,13.69,13.64,13.68,1824012.0,11.1276,11.1602,11.1194,11.152,1824012.0
2016-03-23 14:00:00,13.69,13.71,13.68,13.69,1792000.0,11.1602,11.1765,11.152,11.1602,1792000.0
2016-03-23 14:10:00,13.7,13.71,13.67,13.69,1274099.0,11.1683,11.1765,11.1439,11.1602,1274099.0
2016-03-23 14:20:00,13.69,13.7,13.63,13.65,1279914.0,11.1602,11.1683,11.1113,11.1276,1279914.0
2016-03-23 14:30:00,13.64,13.7,13.64,13.67,2085257.0,11.1194,11.1683,11.1194,11.1439,2085257.0
2016-03-23 14:40:00,13.67,13.69,13.64,13.65,2501015.0,11.1439,11.1602,11.1194,11.1276,2501015.0
2016-03-23 14:50:00,13.65,13.67,13.64,13.65,2528185.0,11.1276,11.1439,11.1194,11.1276,2528185.0
2016-03-23 15:00:00,13.66,13.67,13.62,13.64,2940643.0,11.1357,11.1439,11.1031,11.1194,2940643.0
2016-03-23 15:10:00,13.64,13.66,13.63,13.64,1575068.0,11.1194,11.1357,11.1113,11.1194,1575068.0
2016-03-23 15:20:00,13.65,13.67,13.64,13.65,2457351.0,11.1276,11.1439,11.1194,11.1276,2457351.0
2016-03-23 15:30:00,13.65,13.67,13.64,13.65,3499423.0,11.1276,11.1439,11.1194,11.1276,3499423.0
2016-03-23 15:40:00,13.64,13.65,13.62,13.65,2885991.0,11.1194,11.1276,11.1031,11.1276,2885991.0
2016-03-23 15:50:00,13.64,13.65,13.6,13.6,9634067.0,11.1194,11.1276,11.0868,11.0868,9634067.0
2016-03-24 09:30:00,13.41,13.45,13.32,13.33,6469111.0,10.9319,10.9645,10.8586,10.8667,6469111.0
2016-03-24 09:40:00,13.32,13.36,13.27,13.36,5418641.0,10.8586,10.8912,10.8178,10.8912,5418641.0
2016-03-24 09:50:00,13.36,13.44,13.34,13.44,4739207.0,10.8912,10.9564,10.8749,10.9564,4739207.0
2016-03-24 10:00:00,13.44,13.44,13.39,13.41,2802188.0,10.9564,10.9564,10.9156,10.9319,2802188.0
2016-03-24 10:10:00,13.42,13.43,13.38,13.43,3101952.0,10.9401,10.9482,10.9075,10.9482,3101952.0
2016-03-24 10:20:00,13.43,13.47,13.42,13.43,2461046.0,10.9482,10.9808,10.9401,10.9482,2461046.0
2016-03-24 10:30:00,13.42,13.46,13.42,13.45,1972292.0,10.9401,10.9727,10.9401,10.9645,1972292.0
2016-03-24 10:40:00,13.45,13.5,13.44,13.48,2203454.0,10.9645,11.0053,10.9564,10.989,2203454.0
2016-03-24 10:50:00,13.49,13.56,13.48,13.56,2489903.0,10.9971,11.0542,10.989,11.0542,2489903.0
2016-03-24 11:00:00,13.56,13.58,13.53,13.54,2730615.0,11.0542,11.0705,11.0297,11.0379,2730615.0
2016-03-24 11:10:00,13.55,13.56,13.52,13.53,1523819.0,11.0461,11.0542,11.0216,11.0297,1523819.0
2016-03-24 11:20:00,13.53,13.55,13.5,13.51,1620228.0,11.0297,11.0461,11.0053,11.0134,1620228.0
2016-03-24 11:30:00,13.5,13.55,13.5,13.53,1679606.0,11.0053,11.0461,11.0053,11.0297,1679606.0
2016-03-24 11:40:00,13.52,13.55,13.51,13.54,2031214.0,11.0216,11.0461,11.0134,11.0379,2031214.0
2016-03-24 11:50:00,13.54,13.55,13.52,13.53,1174744.0,11.0379,11.0461,11.0216,11.0297,1174744.0
2016-03-24 12:00:00,13.54,13.59,13.53,13.57,2079106.0,11.0379,11.0787,11.0297,11.0624,2079106.0
2016-03-24 12:10:00,13.57,13.58,13.52,13.52,1115203.0,11.0624,11.0705,11.0216,11.0216,1115203.0
2016-03-24 12:20:00,13.52,13.54,13.51,13.52,1467562.0,11.0216,11.0379,11.0134,11.0216,1467562.0
2016-03-24 12:30:00,13.52,13.54,13.51,13.52,931734.0,11.0216,11.0379,11.0134,11.0216,931734.0
2016-03-24 12:40:00,13.52,13.52,13.49,13.52,1006384.0,11.0216,11.0216,10.9971,11.0216,1006384.0
2016-03-24 12:50:00,13.52,13.53,13.51,13.52,626865.0,11.0216,11.0297,11.0134,11.0216,626865.0
2016-03-24 13:00:00,13.52,13.54,13.52,13.54,765024.0,11.0216,11.0379,11.0216,11.0379,765024.0
2016-03-24 13:10:00,13.54,13.56,13.53,13.56,964334.0,11.0379,11.0542,11.0297,11.0542,964334.0
2016-03-24 13:20:00,13.56,13.57,13.55,13.55,2339423.0,11.0542,11.0624,11.0461,11.0461,2339423.0
2016-03-24 13:30:00,13.55,13.56,13.54,13.54,658599.0,11.0461,11.0542,11.0379,11.0379,658599.0
2016-03-24 13:40:00,13.54,13.56,13.54,13.55,774024.0,11.0379,11.0542,11.0379,11.0461,774024.0
2016-03-24 13:50:00,13.55,13.57,13.55,13.56,756797.0,11.0461,11.0624,11.0461,11.0542,756797.0
2016-03-24 14:00:00,13.56,13.56,13.52,13.53,1258801.0,11.0542,11.0542,11.0216,11.0297,1258801.0
2016-03-24 14:10:00,13.53,13.54,13.5,13.51,1063044.0,11.0297,11.0379,11.0053,11.0134,1063044.0
2016-03-24 14:20:00,13.52,13.54,13.51,13.53,1163838.0,11.0216,11.0379,11.0134,11.0297,1163838.0
2016-03-24 14:30:00,13.53,13.55,13.52,13.55,814016.0,11.0297,11.0461,11.0216,11.0461,814016.0
2016-03-24 14:40:00,13.55,13.56,13.54,13.56,1346485.0,11.0461,11.0542,11.0379,11.0542,1346485.0
2016-03-24 14:50:00,13.55,13.57,13.55,13.56,1135674.0,11.0461,11.0624,11.0461,11.0542,1135674.0
2016-03-24 15:00:00,13.56,13.56,13.54,13.55,1905964.0,11.0542,11.0542,11.0379,11.0461,1905964.0
2016-03-24 15:10:00,13.56,13.59,13.55,13.58,1621717.0,11.0542,11.0787,11.0461,11.0705,1621717.0
2016-03-24 15:20:00,13.58,13.63,13.57,13.63,3849513.0,11.0705,11.1113,11.0624,11.1113,3849513.0
2016-03-24 15:30:00,13.63,13.65,13.61,13.65,3614395.0,11.1113,11.1276,11.095,11.1276,3614395.0
2016-03-24 15:40:00,13.65,13.67,13.64,13.65,3339304.0,11.1276,11.1439,11.1194,11.1276,3339304.0
2016-03-24 15:50:00,13.66,13.69,13.65,13.67,8565695.0,11.1357,11.1602,11.1276,11.1439,8565695.0
2016-03-28 09:30:00,13.73,13.74,13.6,13.62,3996903.0,11.1928,11.2009,11.0868,11.1031,3996903.0
2016-03-28 09:40:00,13.62,13.64,13.57,13.62,2575904.0,11.1031,11.1194,11.0624,11.1031,2575904.0
2016-03-28 09:50:00,13.63,13.65,13.62,13.64,1679275.0,11.1113,11.1276,11.1031,11.1194,1679275.0
2016-03-28 10:00:00,13.63,13.7,13.63,13.69,2002177.0,11.1113,11.1683,11.1113,11.1602,2002177.0
2016-03-28 10:10:00,13.69,13.71,13.67,13.69,1646106.0,11.1602,11.1765,11.1439,11.1602,1646106.0
2016-03-28 10:20:00,13.68,13.69,13.61,13.63,2294796.0,11.152,11.1602,11.095,11.1113,2294796.0
2016-03-28 10:30:00,13.63,13.63,13.55,13.56,1323401.0,11.1113,11.1113,11.0461,11.0542,1323401.0
2016-03-28 10:40:00,13.56,13.6,13.54,13.6,1441327.0,11.0542,11.0868,11.0379,11.0868,1441327.0
2016-03-28 10:50:00,13.59,13.61,13.57,13.61,1229743.0,11.0787,11.095,11.0624,11.095,1229743.0
2016-03-28 11:00:00,13.61,13.63,13.58,13.59,901755.0,11.095,11.1113,11.0705,11.0787,901755.0
2016-03-28 11:10:00,13.59,13.59,13.54,13.55,1251032.0,11.0787,11.0787,11.0379,11.0461,1251032.0
2016-03-28 11:20:00,13.55,13.6,13.54,13.58,698453.0,11.0461,11.0868,11.0379,11.0705,698453.0
2016-03-28 11:30:00,13.58,13.6,13.57,13.58,644178.0,11.0705,11.0868,11.0624,11.0705,644178.0
2016-03-28 11:40:00,13.58,13.61,13.57,13.58,812525.0,11.0705,11.095,11.0624,11.0705,812525.0
2016-03-28 11:50:00,13.59,13.61,13.57,13.6,776215.0,11.0787,11.095,11.0624,11.0868,776215.0
2016-03-28 12:00:00,13.59,13.61,13.57,13.57,726356.0,11.0787,11.095,11.0624,11.0624,726356.0
2016-03-28 12:10:00,13.57,13.6,13.56,13.59,758823.0,11.0624,11.0868,11.0542,11.0787,758823.0
2016-03-28 12:20:00,13.59,13.62,13.59,13.6,843184.0,11.0787,11.1031,11.0787,11.0868,843184.0
2016-03-28 12:30:00,13.6,13.64,13.59,13.63,1264153.0,11.0868,11.1194,11.0787,11.1113,1264153.0
2016-03-28 12:40:00,13.63,13.65,13.62,13.64,1128334.0,11.1113,11.1276,11.1031,11.1194,1128334.0
2016-03-28 12:50:00,13.65,13.66,13.62,13.65,877861.0,11.1276,11.1357,11.1031,11.1276,877861.0
2016-03-28 13:00:00,13.66,13.67,13.64,13.66,760602.0,11.1357,11.1439,11.1194,11.1357,760602.0
2016-03-28 13:10:00,13.65,13.66,13.64,13.66,520762.0,11.1276,11.1357,11.1194,11.1357,520762.0
2016-03-28 13:20:00,13.65,13.66,13.64,13.66,621302.0,11.1276,11.1357,11.1194,11.1357,621302.0
2016-03-28 13:30:00,13.66,13.67,13.65,13.66,497091.0,11.1357,11.1439,11.1276,11.1357,497091.0
2016-03-28 13:40:00,13.66,13.67,13.65,13.67,363657.0,11.1357,11.1439,11.1276,11.1439,363657.0
2016-03-28 13:50:00,13.67,13.67,13.65,13.66,626648.0,11.1439,11.1439,11.1276,11.1357,626648.0
2016-03-28 14:00:00,13.66,13.68,13.65,13.68,1660936.0,11.1357,11.152,11.1276,11.152,1660936.0
2016-03-28 14:10:00,13.68,13.68,13.66,13.67,784720.0,11.152,11.152,11.1357,11.1439,784720.0
2016-03-28 14:20:00,13.66,13.67,13.63,13.66,628336.0,11.1357,11.1439,11.1113,11.1357,628336.0
2016-03-28 14:30:00,13.66,13.66,13.64,13.65,713719.0,11.1357,11.1357,11.1194,11.1276,713719.0
2016-03-28 14:40:00,13.65,13.65,13.61,13.61,1176330.0,11.1276,11.1276,11.095,11.095,1176330.0
2016-03-28 14:50:00,13.61,13.63,13.59,13.6,736010.0,11.095,11.1113,11.0787,11.0868,736010.0
2016-03-28 15:00:00,13.6,13.63,13.59,13.63,996869.0,11.0868,11.1113,11.0787,11.1113,996869.0
2016-03-28 15:10:00,13.63,13.65,13.62,13.64,1393524.0,11.1113,11.1276,11.1031,11.1194,1393524.0
2016-03-28 15:20:00,13.63,13.65,13.61,13.63,1101961.0,11.1113,11.1276,11.095,11.1113,1101961.0
2016-03-28 15:30:00,13.63,13.64,13.6,13.62,1465731.0,11.1113,11.1194,11.0868,11.1031,1465731.0
2016-03-28 15:40:00,13.62,13.63,13.59,13.61,2102694.0,11.1031,11.1113,11.0787,11.095,2102694.0
2016-03-28 15:50:00,13.61,13.62,13.59,13.61,3055718.0,11.095,11.1031,11.0787,11.095,3055718.0
2016-03-29 09:30:00,13.54,13.54,13.34,13.41,6120701.0,11.0379,11.0379,10.8749,10.9319,6120701.0
2016-03-29 09:40:00,13.4,13.42,13.34,13.4,3466346.0,10.9238,10.9401,10.8749,10.9238,3466346.0
2016-03-29 09:50:00,13.4,13.44,13.35,13.41,2815529.0,10.9238,10.9564,10.883,10.9319,2815529.0
2016-03-29 10:00:00,13.42,13.45,13.39,13.42,1602641.0,10.9401,10.9645,10.9156,10.9401,1602641.0
2016-03-29 10:10:00,13.43,13.43,13.37,13.37,1789353.0,10.9482,10.9482,10.8993,10.8993,1789353.0
2016-03-29 10:20:00,13.38,13.42,13.36,13.38,2280810.0,10.9075,10.9401,10.8912,10.9075,2280810.0
2016-03-29 10:30:00,13.38,13.41,13.37,13.4,1542706.0,10.9075,10.9319,10.8993,10.9238,1542706.0
2016-03-29 10:40:00,13.4,13.4,13.35,13.36,1546187.0,10.9238,10.9238,10.883,10.8912,1546187.0
2016-03-29 10:50:00,13.36,13.38,13.33,13.34,2471179.0,10.8912,10.9075,10.8667,10.8749,2471179.0
2016-03-29 11:00:00,13.34,13.36,13.3,13.31,2769189.0,10.8749,10.8912,10.8422,10.8504,2769189.0
2016-03-29 11:10:00,13.31,13.35,13.3,13.34,2006485.0,10.8504,10.883,10.8422,10.8749,2006485.0
2016-03-29 11:20:00,13.34,13.35,13.32,13.34,958894.0,10.8749,10.883,10.8586,10.8749,958894.0
2016-03-29 11:30:00,13.35,13.35,13.33,13.34,1255999.0,10.883,10.883,10.8667,10.8749,1255999.0
2016-03-29 11:40:00,13.34,13.35,13.32,13.35,1227030.0,10.8749,10.883,10.8586,10.883,1227030.0
2016-03-29 11:50:00,13.35,13.35,13.33,13.34,937030.0,10.883,10.883,10.8667,10.8749,937030.0
2016-03-29 12:00:00,13.34,13.36,13.33,13.33,1014786.0,10.8749,10.8912,10.8667,10.8667,1014786.0
2016-03-29 12:10:00,13.34,13.34,13.33,13.34,769933.0,10.8749,10.8749,10.8667,10.8749,769933.0
2016-03-29 12:20:00,13.34,13.38,13.3,13.34,5804570.0,10.8749,10.9075,10.8422,10.8749,5804570.0
2016-03-29 12:30:00,13.34,13.36,13.3,13.3,2328165.0,10.8749,10.8912,10.8422,10.8422,2328165.0
2016-03-29 12:40:00,13.31,13.34,13.3,13.3,2766532.0,10.8504,10.8749,10.8422,10.8422,2766532.0
2016-03-29 12:50:00,13.31,13.33,13.27,13.29,3190165.0,10.8504,10.8667,10.8178,10.8341,3190165.0
2016-03-29 13:00:00,13.29,13.3,13.26,13.28,2369121.0,10.8341,10.8422,10.8096,10.8259,2369121.0
2016-03-29 13:10:00,13.28,13.32,13.27,13.3,2364732.0,10.8259,10.8586,10.8178,10.8422,2364732.0
2016-03-29 13:20:00,13.29,13.31,13.27,13.29,1417774.0,10.8341,10.8504,10.8178,10.8341,1417774.0
2016-03-29 13:30:00,13.29,13.29,13.26,13.27,2297033.0,10.8341,10.8341,10.8096,10.8178,2297033.0
2016-03-29 13:40:00,13.28,13.29,13.26,13.28,2839402.0,10.8259,10.8341,10.8096,10.8259,2839402.0
2016-03-29 13:50:00,13.28,13.29,13.26,13.26,1561036.0,10.8259,10.8341,10.8096,10.8096,1561036.0
2016-03-29 14:00:00,13.27,13.31,13.26,13.28,2238399.0,10.8178,10.8504,10.8096,10.8259,2238399.0
2016-03-29 14:10:00,13.28,13.29,13.27,13.28,1654240.0,10.8259,10.8341,10.8178,10.8259,1654240.0
2016-03-29 14:20:00,13.28,13.29,13.26,13.28,2510333.0,10.8259,10.8341,10.8096,10.8259,2510333.0
2016-03-29 14:30:00,13.28,13.33,13.28,13.32,3680453.0,10.8259,10.8667,10.8259,10.8586,3680453.0
2016-03-29 14:40:00,13.32,13.34,13.3,13.33,2244375.0,10.8586,10.8749,10.8422,10.8667,2244375.0
2016-03-29 14:50:00,13.32,13.35,13.31,13.35,2629782.0,10.8586,10.883,10.8504,10.883,2629782.0
2016-03-29 15:00:00,13.35,13.36,13.33,13.35,1878942.0,10.883,10.8912,10.8667,10.883,1878942.0
2016-03-29 15:10:00,13.35,13.36,13.33,13.34,2289278.0,10.883,10.8912,10.8667,10.8749,2289278.0
2016-03-29 15:20:00,13.35,13.38,13.34,13.37,3030431.0,10.883,10.9075,10.8749,10.8993,3030431.0
2016-03-29 15:30:00,13.37,13.37,13.35,13.36,1197036.0,10.8993,10.8993,10.883,10.8912,1197036.0
2016-03-29 15:40:00,13.36,13.37,13.35,13.36,2810291.0,10.8912,10.8993,10.883,10.8912,2810291.0
2016-03-29 15:50:00,13.35,13.42,13.35,13.41,6315179.0,10.883,10.9401,10.883,10.9319,6315179.0
2016-03-30 09:30:00,13.49,13.54,13.46,13.53,4985349.0,10.9971,11.0379,10.9727,11.0297,4985349.0
2016-03-30 09:40:00,13.53,13.59,13.5,13.58,3829265.0,11.0297,11.0787,11.0053,11.0705,3829265.0
2016-03-30 09:50:00,13.57,13.62,13.55,13.58,3308874.0,11.0624,11.1031,11.0461,11.0705,3308874.0
2016-03-30 10:00:00,13.58,13.6,13.55,13.6,3013449.0,11.0705,11.0868,11.0461,11.0868,3013449.0
2016-03-30 10:10:00,13.6,13.6,13.52,13.52,2376278.0,11.0868,11.0868,11.0216,11.0216,2376278.0
2016-03-30 10:20:00,13.53,13.57,13.52,13.55,2015105.0,11.0297,11.0624,11.0216,11.0461,2015105.0
2016-03-30 10:30:00,13.55,13.64,13.55,13.63,3360693.0,11.0461,11.1194,11.0461,11.1113,3360693.0
2016-03-30 10:40:00,13.63,13.66,13.58,13.59,2921638.0,11.1113,11.1357,11.0705,11.0787,2921638.0
2016-03-30 10:50:00,13.6,13.61,13.57,13.59,1490983.0,11.0868,11.095,11.0624,11.0787,1490983.0
2016-03-30 11:00:00,13.58,13.61,13.56,13.58,1450786.0,11.0705,11.095,11.0542,11.0705,1450786.0
2016-03-30 11:10:00,13.59,13.61,13.55,13.56,1504815.0,11.0787,11.095,11.0461,11.0542,1504815.0
2016-03-30 11:20:00,13.56,13.58,13.54,13.54,1717770.0,11.0542,11.0705,11.0379,11.0379,1717770.0
2016-03-30 11:30:00,13.54,13.55,13.5,13.5,1841975.0,11.0379,11.0461,11.0053,11.0053,1841975.0
2016-03-30 11:40:00,13.51,13.55,13.5,13.54,1818246.0,11.0134,11.0461,11.0053,11.0379,1818246.0
2016-03-30 11:50:00,13.54,13.55,13.52,13.53,872817.0,11.0379,11.0461,11.0216,11.0297,872817.0
2016-03-30 12:00:00,13.53,13.53,13.51,13.52,1171808.0,11.0297,11.0297,11.0134,11.0216,1171808.0
2016-03-30 12:10:00,13.52,13.58,13.51,13.56,2677500.0,11.0216,11.0705,11.0134,11.0542,2677500.0
2016-03-30 12:20:00,13.56,13.59,13.52,13.52,1896950.0,11.0542,11.0787,11.0216,11.0216,1896950.0
2016-03-30 12:30:00,13.52,13.55,13.5,13.53,3072605.0,11.0216,11.0461,11.0053,11.0297,3072605.0
2016-03-30 12:40:00,13.53,13.53,13.48,13.5,2825945.0,11.0297,11.0297,10.989,11.0053,2825945.0
2016-03-30 12:50:00,13.51,13.52,13.48,13.52,946529.0,11.0134,11.0216,10.989,11.0216,946529.0
2016-03-30 13:00:00,13.52,13.53,13.47,13.49,2646906.0,11.0216,11.0297,10.9808,10.9971,2646906.0
2016-03-30 13:10:00,13.49,13.5,13.47,13.48,2121702.0,10.9971,11.0053,10.9808,10.989,2121702.0
2016-03-30 13:20:00,13.48,13.49,13.46,13.49,1411472.0,10.989,10.9971,10.9727,10.9971,1411472.0
2016-03-30 13:30:00,13.48,13.49,13.46,13.48,811419.0,10.989,10.9971,10.9727,10.989,811419.0
2016-03-30 13:40:00,13.49,13.53,13.48,13.52,1214951.0,10.9971,11.0297,10.989,11.0216,1214951.0
2016-03-30 13:50:00,13.52,13.52,13.5,13.52,951276.0,11.0216,11.0216,11.0053,11.0216,951276.0
2016-03-30 14:00:00,13.52,13.53,13.5,13.52,973943.0,11.0216,11.0297,11.0053,11.0216,973943.0
2016-03-30 14:10:00,13.52,13.53,13.49,13.51,1146072.0,11.0216,11.0297,10.9971,11.0134,1146072.0
2016-03-30 14:20:00,13.51,13.51,13.49,13.51,1064509.0,11.0134,11.0134,10.9971,11.0134,1064509.0
2016-03-30 14:30:00,13.51,13.53,13.5,13.5,1167868.0,11.0134,11.0297,11.0053,11.0053,1167868.0
2016-03-30 14:40:00,13.5,13.51,13.49,13.5,814564.0,11.0053,11.0134,10.9971,11.0053,814564.0
2016-03-30 14:50:00,13.5,13.51,13.49,13.5,643395.0,11.0053,11.0134,10.9971,11.0053,643395.0
2016-03-30 15:00:00,13.5,13.55,13.49,13.54,2076419.0,11.0053,11.0461,10.9971,11.0379,2076419.0
2016-03-30 15:10:00,13.54,13.55,13.52,13.54,1165442.0,11.0379,11.0461,11.0216,11.0379,1165442.0
2016-03-30 15:20:00,13.54,13.57,13.53,13.54,2568002.0,11.0379,11.0624,11.0297,11.0379,2568002.0
2016-03-30 15:30:00,13.54,13.55,13.51,13.53,1757697.0,11.0379,11.0461,11.0134,11.0297,1757697.0
2016-03-30 15:40:00,13.53,13.53,13.49,13.5,1996643.0,11.0297,11.0297,10.9971,11.0053,1996643.0
2016-03-30 15:50:00,13.49,13.51,13.47,13.49,4995739.0,10.9971,11.0134,10.9808,10.9971,4995739.0
2016-03-31 09:30:00,13.49,13.57,13.47,13.56,4569573.0,10.9971,11.0624,10.9808,11.0542,4569573.0
2016-03-31 09:40:00,13.56,13.67,13.56,13.67,4849979.0,11.0542,11.1439,11.0542,11.1439,4849979.0
2016-03-31 09:50:00,13.66,13.67,13.61,13.63,2594521.0,11.1357,11.1439,11.095,11.1113,2594521.0
2016-03-31 10:00:00,13.63,13.67,13.61,13.66,2683641.0,11.1113,11.1439,11.095,11.1357,2683641.0
2016-03-31 10:10:00,13.66,13.67,13.63,13.63,1712462.0,11.1357,11.1439,11.1113,11.1113,1712462.0
2016-03-31 10:20:00,13.63,13.67,13.6,13.6,1801760.0,11.1113,11.1439,11.0868,11.0868,1801760.0
2016-03-31 10:30:00,13.6,13.63,13.6,13.61,1967895.0,11.0868,11.1113,11.0868,11.095,1967895.0
2016-03-31 10:40:00,13.61,13.63,13.59,13.61,1768198.0,11.095,11.1113,11.0787,11.095,1768198.0
2016-03-31 10:50:00,13.62,13.64,13.61,13.63,1538820.0,11.1031,11.1194,11.095,11.1113,1538820.0
2016-03-31 11:00:00,13.63,13.67,13.62,13.66,2070375.0,11.1113,11.1439,11.1031,11.1357,2070375.0
2016-03-31 11:10:00,13.66,13.71,13.65,13.7,3641514.0,11.1357,11.1765,11.1276,11.1683,3641514.0
2016-03-31 11:20:00,13.7,13.7,13.65,13.66,1664853.0,11.1683,11.1683,11.1276,11.1357,1664853.0
2016-03-31 11:30:00,13.66,13.68,13.64,13.64,1141801.0,11.1357,11.152,11.1194,11.1194,1141801.0
2016-03-31 11:40:00,13.65,13.66,13.64,13.65,609420.0,11.1276,11.1357,11.1194,11.1276,609420.0
2016-03-31 11:50:00,13.66,13.68,13.65,13.67,1283966.0,11.1357,11.152,11.1276,11.1439,1283966.0
2016-03-31 12:00:00,13.66,13.68,13.66,13.66,576306.0,11.1357,11.152,11.1357,11.1357,576306.0
2016-03-31 12:10:00,13.66,13.67,13.65,13.66,462102.0,11.1357,11.1439,11.1276,11.1357,462102.0
2016-03-31 12:20:00,13.67,13.67,13.65,13.66,525218.0,11.1439,11.1439,11.1276,11.1357,525218.0
2016-03-31 12:30:00,13.66,13.66,13.62,13.63,892435.0,11.1357,11.1357,11.1031,11.1113,892435.0
2016-03-31 12:40:00,13.63,13.64,13.61,13.61,655947.0,11.1113,11.1194,11.095,11.095,655947.0
2016-03-31 12:50:00,13.61,13.62,13.61,13.61,459382.0,11.095,11.1031,11.095,11.095,459382.0
2016-03-31 13:00:00,13.61,13.62,13.58,13.59,2152025.0,11.095,11.1031,11.0705,11.0787,2152025.0
2016-03-31 13:10:00,13.58,13.59,13.56,13.57,646591.0,11.0705,11.0787,11.0542,11.0624,646591.0
2016-03-31 13:20:00,13.57,13.59,13.57,13.59,488713.0,11.0624,11.0787,11.0624,11.0787,488713.0
2016-03-31 13:30:00,13.58,13.59,13.55,13.55,1348521.0,11.0705,11.0787,11.0461,11.0461,1348521.0
2016-03-31 13:40:00,13.55,13.56,13.53,13.54,1236879.0,11.0461,11.0542,11.0297,11.0379,1236879.0
2016-03-31 13:50:00,13.54,13.55,13.51,13.53,1311356.0,11.0379,11.0461,11.0134,11.0297,1311356.0
2016-03-31 14:00:00,13.53,13.53,13.5,13.51,1501968.0,11.0297,11.0297,11.0053,11.0134,1501968.0
2016-03-31 14:10:00,13.51,13.52,13.5,13.51,898590.0,11.0134,11.0216,11.0053,11.0134,898590.0
2016-03-31 14:20:00,13.51,13.51,13.48,13.49,1396421.0,11.0134,11.0134,10.989,10.9971,1396421.0
2016-03-31 14:30:00,13.49,13.51,13.48,13.48,1028866.0,10.9971,11.0134,10.989,10.989,1028866.0
2016-03-31 14:40:00,13.48,13.49,13.46,13.47,1122482.0,10.989,10.9971,10.9727,10.9808,1122482.0
2016-03-31 14:50:00,13.47,13.5,13.45,13.47,1477027.0,10.9808,11.0053,10.9645,10.9808,1477027.0
2016-03-31 15:00:00,13.47,13.5,13.47,13.49,1340268.0,10.9808,11.0053,10.9808,10.9971,1340268.0
2016-03-31 15:10:00,13.49,13.5,13.47,13.49,893664.0,10.9971,11.0053,10.9808,10.9971,893664.0
2016-03-31 15:20:00,13.5,13.54,13.49,13.52,3138643.0,11.0053,11.0379,10.9971,11.0216,3138643.0
2016-03-31 15:30:00,13.53,13.53,13.5,13.52,1930491.0,11.0297,11.0297,11.0053,11.0216,1930491.0
2016-03-31 15:40:00,13.52,13.56,13.5,13.56,4706932.0,11.0216,11.0542,11.0053,11.0542,4706932.0
2016-03-31 15:50:00,13.56,13.56,13.49,13.51,5107415.0,11.0542,11.0542,10.9971,11.0134,5107415.0
2016-04-01 09:30:00,13.47,13.49,13.35,13.38,4924133.0,10.9808,10.9971,10.883,10.9075,4924133.0
2016-04-01 09:40:00,13.38,13.45,13.32,13.45,3529923.0,10.9075,10.9645,10.8586,10.9645,3529923.0
2016-04-01 09:50:00,13.45,13.46,13.4,13.41,2570178.0,10.9645,10.9727,10.9238,10.9319,2570178.0
2016-04-01 10:00:00,13.42,13.52,13.4,13.49,3017843.0,10.9401,11.0216,10.9238,10.9971,3017843.0
2016-04-01 10:10:00,13.49,13.54,13.48,13.49,2260337.0,10.9971,11.0379,10.989,10.9971,2260337.0
2016-04-01 10:20:00,13.5,13.54,13.48,13.54,2461492.0,11.0053,11.0379,10.989,11.0379,2461492.0
2016-04-01 10:30:00,13.54,13.62,13.52,13.62,2283550.0,11.0379,11.1031,11.0216,11.1031,2283550.0
2016-04-01 10:40:00,13.62,13.65,13.58,13.61,1999016.0,11.1031,11.1276,11.0705,11.095,1999016.0
2016-04-01 10:50:00,13.61,13.62,13.57,13.62,1803031.0,11.095,11.1031,11.0624,11.1031,1803031.0
2016-04-01 11:00:00,13.62,13.64,13.59,13.61,1857039.0,11.1031,11.1194,11.0787,11.095,1857039.0
2016-04-01 11:10:00,13.61,13.63,13.59,13.6,986215.0,11.095,11.1113,11.0787,11.0868,986215.0
2016-04-01 11:20:00,13.61,13.61,13.54,13.55,1841780.0,11.095,11.095,11.0379,11.0461,1841780.0
2016-04-01 11:30:00,13.56,13.61,13.55,13.6,892881.0,11.0542,11.095,11.0461,11.0868,892881.0
2016-04-01 11:40:00,13.6,13.63,13.57,13.58,1184272.0,11.0868,11.1113,11.0624,11.0705,1184272.0
2016-04-01 11:50:00,13.59,13.6,13.56,13.59,635859.0,11.0787,11.0868,11.0542,11.0787,635859.0
2016-04-01 12:00:00,13.59,13.61,13.58,13.59,831634.0,11.0787,11.095,11.0705,11.0787,831634.0
2016-04-01 12:10:00,13.58,13.6,13.57,13.58,694621.0,11.0705,11.0868,11.0624,11.0705,694621.0
2016-04-01 12:20:00,13.58,13.58,13.55,13.57,805658.0,11.0705,11.0705,11.0461,11.0624,805658.0
2016-04-01 12:30:00,13.56,13.6,13.55,13.59,962768.0,11.0542,11.0868,11.0461,11.0787,962768.0
2016-04-01 12:40:00,13.59,13.6,13.57,13.59,845836.0,11.0787,11.0868,11.0624,11.0787,845836.0
2016-04-01 12:50:00,13.6,13.6,13.57,13.59,1147897.0,11.0868,11.0868,11.0624,11.0787,1147897.0
2016-04-01 13:00:00,13.58,13.59,13.57,13.59,1253802.0,11.0705,11.0787,11.0624,11.0787,1253802.0
2016-04-01 13:10:00,13.59,13.62,13.58,13.61,1709663.0,11.0787,11.1031,11.0705,11.095,1709663.0
2016-04-01 13:20:00,13.61,13.64,13.61,13.63,746337.0,11.095,11.1194,11.095,11.1113,746337.0
2016-04-01 13:30:00,13.63,13.64,13.61,13.62,757048.0,11.1113,11.1194,11.095,11.1031,757048.0
2016-04-01 13:40:00,13.62,13.63,13.6,13.6,1712248.0,11.1031,11.1113,11.0868,11.0868,1712248.0
2016-04-01 13:50:00,13.61,13.63,13.6,13.62,1491895.0,11.095,11.1113,11.0868,11.1031,1491895.0
2016-04-01 14:00:00,13.62,13.63,13.6,13.62,654331.0,11.1031,11.1113,11.0868,11.1031,654331.0
2016-04-01 14:10:00,13.62,13.62,13.59,13.6,737770.0,11.1031,11.1031,11.0787,11.0868,737770.0
2016-04-01 14:20:00,13.59,13.6,13.56,13.58,758834.0,11.0787,11.0868,11.0542,11.0705,758834.0
2016-04-01 14:30:00,13.58,13.61,13.56,13.6,1041041.0,11.0705,11.095,11.0542,11.0868,1041041.0
2016-04-01 14:40:00,13.6,13.62,13.59,13.6,1151337.0,11.0868,11.1031,11.0787,11.0868,1151337.0
2016-04-01 14:50:00,13.6,13.6,13.57,13.58,976155.0,11.0868,11.0868,11.0624,11.0705,976155.0
2016-04-01 15:00:00,13.58,13.61,13.57,13.59,1187142.0,11.0705,11.095,11.0624,11.0787,1187142.0
2016-04-01 15:10:00,13.59,13.6,13.56,13.57,1072257.0,11.0787,11.0868,11.0542,11.0624,1072257.0
2016-04-01 15:20:00,13.56,13.57,13.55,13.57,1393364.0,11.0542,11.0624,11.0461,11.0624,1393364.0
2016-04-01 15:30:00,13.57,13.59,13.56,13.59,1904228.0,11.0624,11.0787,11.0542,11.0787,1904228.0
2016-04-01 15:40:00,13.59,13.61,13.57,13.58,3573608.0,11.0787,11.095,11.0624,11.0705,3573608.0
2016-04-01 15:50:00,13.58,13.58,13.55,13.56,6472550.0,11.0705,11.0705,11.0461,11.0542,6472550.0
2016-04-04 09:30:00,13.54,13.55,13.41,13.45,4128001.0,11.0379,11.0461,10.9319,10.9645,4128001.0
2016-04-04 09:40:00,13.45,13.5,13.44,13.49,2324527.0,10.9645,11.0053,10.9564,10.9971,2324527.0
2016-04-04 09:50:00,13.49,13.57,13.47,13.57,2552568.0,10.9971,11.0624,10.9808,11.0624,2552568.0
2016-04-04 10:00:00,13.57,13.58,13.54,13.57,1156401.0,11.0624,11.0705,11.0379,11.0624,1156401.0
2016-04-04 10:10:00,13.56,13.59,13.53,13.59,2093843.0,11.0542,11.0787,11.0297,11.0787,2093843.0
2016-04-04 10:20:00,13.58,13.64,13.58,13.61,2364791.0,11.0705,11.1194,11.0705,11.095,2364791.0
2016-04-04 10:30:00,13.61,13.65,13.59,13.6,1592256.0,11.095,11.1276,11.0787,11.0868,1592256.0
2016-04-04 10:40:00,13.59,13.64,13.59,13.6,1326292.0,11.0787,11.1194,11.0787,11.0868,1326292.0
2016-04-04 10:50:00,13.59,13.6,13.52,13.54,1393411.0,11.0787,11.0868,11.0216,11.0379,1393411.0
2016-04-04 11:00:00,13.54,13.55,13.51,13.54,1365557.0,11.0379,11.0461,11.0134,11.0379,1365557.0
2016-04-04 11:10:00,13.55,13.55,13.5,13.55,1650603.0,11.0461,11.0461,11.0053,11.0461,1650603.0
2016-04-04 11:20:00,13.54,13.57,13.54,13.55,1660786.0,11.0379,11.0624,11.0379,11.0461,1660786.0
2016-04-04 11:30:00,13.56,13.59,13.55,13.58,1043035.0,11.0542,11.0787,11.0461,11.0705,1043035.0
2016-04-04 11:40:00,13.58,13.59,13.55,13.56,954923.0,11.0705,11.0787,11.0461,11.0542,954923.0
2016-04-04 11:50:00,13.57,13.59,13.56,13.59,456785.0,11.0624,11.0787,11.0542,11.0787,456785.0
2016-04-04 12:00:00,13.59,13.62,13.58,13.62,852007.0,11.0787,11.1031,11.0705,11.1031,852007.0
2016-04-04 12:10:00,13.62,13.62,13.6,13.61,787118.0,11.1031,11.1031,11.0868,11.095,787118.0
2016-04-04 12:20:00,13.61,13.63,13.6,13.61,861193.0,11.095,11.1113,11.0868,11.095,861193.0
2016-04-04 12:30:00,13.61,13.62,13.59,13.6,937828.0,11.095,11.1031,11.0787,11.0868,937828.0
2016-04-04 12:40:00,13.6,13.62,13.58,13.6,691957.0,11.0868,11.1031,11.0705,11.0868,691957.0
2016-04-04 12:50:00,13.6,13.62,13.59,13.62,1269205.0,11.0868,11.1031,11.0787,11.1031,1269205.0
2016-04-04 13:00:00,13.62,13.62,13.57,13.6,1646297.0,11.1031,11.1031,11.0624,11.0868,1646297.0
2016-04-04 13:10:00,13.6,13.61,13.58,13.59,546224.0,11.0868,11.095,11.0705,11.0787,546224.0
2016-04-04 13:20:00,13.58,13.6,13.57,13.58,504005.0,11.0705,11.0868,11.0624,11.0705,504005.0
2016-04-04 13:30:00,13.58,13.59,13.54,13.54,1035981.0,11.0705,11.0787,11.0379,11.0379,1035981.0
2016-04-04 13:40:00,13.54,13.57,13.54,13.56,943561.0,11.0379,11.0624,11.0379,11.0542,943561.0
2016-04-04 13:50:00,13.57,13.57,13.52,13.53,810637.0,11.0624,11.0624,11.0216,11.0297,810637.0
2016-04-04 14:00:00,13.53,13.54,13.52,13.53,688428.0,11.0297,11.0379,11.0216,11.0297,688428.0
2016-04-04 14:10:00,13.54,13.54,13.49,13.52,1253621.0,11.0379,11.0379,10.9971,11.0216,1253621.0
2016-04-04 14:20:00,13.51,13.53,13.5,13.52,772033.0,11.0134,11.0297,11.0053,11.0216,772033.0
2016-04-04 14:30:00,13.51,13.55,13.51,13.55,1424780.0,11.0134,11.0461,11.0134,11.0461,1424780.0
2016-04-04 14:40:00,13.55,13.56,13.53,13.56,564116.0,11.0461,11.0542,11.0297,11.0542,564116.0
2016-04-04 14:50:00,13.56,13.56,13.53,13.54,1018717.0,11.0542,11.0542,11.0297,11.0379,1018717.0
2016-04-04 15:00:00,13.54,13.57,13.53,13.54,1337728.0,11.0379,11.0624,11.0297,11.0379,1337728.0
2016-04-04 15:10:00,13.54,13.56,13.53,13.54,603129.0,11.0379,11.0542,11.0297,11.0379,603129.0
2016-04-04 15:20:00,13.54,13.54,13.49,13.49,1613314.0,11.0379,11.0379,10.9971,10.9971,1613314.0
2016-04-04 15:30:00,13.5,13.52,13.48,13.48,2121767.0,11.0053,11.0216,10.989,10.989,2121767.0
2016-04-04 15:40:00,13.48,13.51,13.48,13.5,2482274.0,10.989,11.0134,10.989,11.0053,2482274.0
2016-04-04 15:50:00,13.5,13.52,13.49,13.52,4106781.0,11.0053,11.0216,10.9971,11.0216,4106781.0
2016-04-05 09:30:00,13.3,13.34,13.23,13.24,6598753.0,10.8422,10.8749,10.7852,10.7933,6598753.0
2016-04-05 09:40:00,13.24,13.25,13.18,13.23,4521450.0,10.7933,10.8015,10.7444,10.7852,4521450.0
2016-04-05 09:50:00,13.22,13.25,13.19,13.24,2695189.0,10.777,10.8015,10.7526,10.7933,2695189.0
2016-04-05 10:00:00,13.24,13.28,13.22,13.26,2484607.0,10.7933,10.8259,10.777,10.8096,2484607.0
2016-04-05 10:10:00,13.26,13.28,13.22,13.24,2146225.0,10.8096,10.8259,10.777,10.7933,2146225.0
2016-04-05 10:20:00,13.24,13.26,13.21,13.24,2914823.0,10.7933,10.8096,10.7689,10.7933,2914823.0
2016-04-05 10:30:00,13.24,13.26,13.22,13.25,1402046.0,10.7933,10.8096,10.777,10.8015,1402046.0
2016-04-05 10:40:00,13.25,13.25,13.2,13.22,1807906.0,10.8015,10.8015,10.7607,10.777,1807906.0
2016-04-05 10:50:00,13.22,13.24,13.2,13.22,1959616.0,10.777,10.7933,10.7607,10.777,1959616.0
2016-04-05 11:00:00,13.23,13.28,13.21,13.27,1166437.0,10.7852,10.8259,10.7689,10.8178,1166437.0
2016-04-05 11:10:00,13.27,13.29,13.22,13.26,2457522.0,10.8178,10.8341,10.777,10.8096,2457522.0
2016-04-05 11:20:00,13.26,13.27,13.22,13.24,2082123.0,10.8096,10.8178,10.777,10.7933,2082123.0
2016-04-05 11:30:00,13.25,13.26,13.22,13.25,2335015.0,10.8015,10.8096,10.777,10.8015,2335015.0
2016-04-05 11:40:00,13.24,13.26,13.21,13.23,2123002.0,10.7933,10.8096,10.7689,10.7852,2123002.0
2016-04-05 11:50:00,13.24,13.26,13.23,13.26,1632740.0,10.7933,10.8096,10.7852,10.8096,1632740.0
2016-04-05 12:00:00,13.25,13.28,13.24,13.26,1507759.0,10.8015,10.8259,10.7933,10.8096,1507759.0
2016-04-05 12:10:00,13.25,13.27,13.22,13.24,1210854.0,10.8015,10.8178,10.777,10.7933,1210854.0
2016-04-05 12:20:00,13.24,13.25,13.22,13.25,1094261.0,10.7933,10.8015,10.777,10.8015,1094261.0
2016-04-05 12:30:00,13.23,13.26,13.23,13.26,694006.0,10.7852,10.8096,10.7852,10.8096,694006.0
2016-04-05 12:40:00,13.25,13.26,13.23,13.24,541736.0,10.8015,10.8096,10.7852,10.7933,541736.0
2016-04-05 12:50:00,13.24,13.25,13.22,13.23,782692.0,10.7933,10.8015,10.777,10.7852,782692.0
2016-04-05 13:00:00,13.23,13.24,13.2,13.21,637043.0,10.7852,10.7933,10.7607,10.7689,637043.0
2016-04-05 13:10:00,13.2,13.24,13.2,13.23,1291441.0,10.7607,10.7933,10.7607,10.7852,1291441.0
2016-04-05 13:20:00,13.22,13.26,13.2,13.24,2160173.0,10.777,10.8096,10.7607,10.7933,2160173.0
2016-04-05 13:30:00,13.25,13.25,13.21,13.21,1408858.0,10.8015,10.8015,10.7689,10.7689,1408858.0
2016-04-05 13:40:00,13.21,13.23,13.2,13.21,987432.0,10.7689,10.7852,10.7607,10.7689,987432.0
2016-04-05 13:50:00,13.21,13.25,13.2,13.23,1027941.0,10.7689,10.8015,10.7607,10.7852,1027941.0
2016-04-05 14:00:00,13.23,13.23,13.21,13.22,645429.0,10.7852,10.7852,10.7689,10.777,645429.0
2016-04-05 14:10:00,13.22,13.24,13.21,13.24,798961.0,10.777,10.7933,10.7689,10.7933,798961.0
2016-04-05 14:20:00,13.24,13.25,13.21,13.24,1057069.0,10.7933,10.8015,10.7689,10.7933,1057069.0
2016-04-05 14:30:00,13.24,13.25,13.23,13.25,931618.0,10.7933,10.8015,10.7852,10.8015,931618.0
2016-04-05 14:40:00,13.24,13.26,13.23,13.24,1136944.0,10.7933,10.8096,10.7852,10.7933,1136944.0
2016-04-05 14:50:00,13.24,13.25,13.23,13.24,503936.0,10.7933,10.8015,10.7852,10.7933,503936.0
2016-04-05 15:00:00,13.24,13.24,13.21,13.21,837434.0,10.7933,10.7933,10.7689,10.7689,837434.0
2016-04-05 15:10:00,13.21,13.23,13.2,13.23,1229782.0,10.7689,10.7852,10.7607,10.7852,1229782.0
2016-04-05 15:20:00,13.23,13.23,13.2,13.21,1518755.0,10.7852,10.7852,10.7607,10.7689,1518755.0
2016-04-05 15:30:00,13.2,13.22,13.2,13.21,1106645.0,10.7607,10.777,10.7607,10.7689,1106645.0
2016-04-05 15:40:00,13.21,13.21,13.18,13.2,2625135.0,10.7689,10.7689,10.7444,10.7607,2625135.0
2016-04-05 15:50:00,13.2,13.2,13.16,13.18,6500674.0,10.7607,10.7607,10.7281,10.7444,6500674.0
2016-04-06 09:30:00,13.2,13.23,13.12,13.15,3768530.0,10.7607,10.7852,10.6955,10.72,3768530.0
2016-04-06 09:40:00,13.15,13.17,13.11,13.16,2387330.0,10.72,10.7363,10.6874,10.7281,2387330.0
2016-04-06 09:50:00,13.16,13.17,13.12,13.15,1632210.0,10.7281,10.7363,10.6955,10.72,1632210.0
2016-04-06 10:00:00,13.14,13.2,13.13,13.17,1957797.0,10.7118,10.7607,10.7037,10.7363,1957797.0
2016-04-06 10:10:00,13.17,13.18,13.13,13.16,1419040.0,10.7363,10.7444,10.7037,10.7281,1419040.0
2016-04-06 10:20:00,13.15,13.16,13.12,13.14,1102259.0,10.72,10.7281,10.6955,10.7118,1102259.0
2016-04-06 10:30:00,13.15,13.17,13.11,13.15,2592674.0,10.72,10.7363,10.6874,10.72,2592674.0
2016-04-06 10:40:00,13.15,13.23,13.14,13.22,1864376.0,10.72,10.7852,10.7118,10.777,1864376.0
2016-04-06 10:50:00,13.22,13.23,13.17,13.21,1516453.0,10.777,10.7852,10.7363,10.7689,1516453.0
2016-04-06 11:00:00,13.21,13.22,13.19,13.21,1716232.0,10.7689,10.777,10.7526,10.7689,1716232.0
2016-04-06 11:10:00,13.21,13.23,13.19,13.21,992424.0,10.7689,10.7852,10.7526,10.7689,992424.0
2016-04-06 11:20:00,13.21,13.23,13.21,13.23,1036502.0,10.7689,10.7852,10.7689,10.7852,1036502.0
2016-04-06 11:30:00,13.23,13.26,13.22,13.25,1867825.0,10.7852,10.8096,10.777,10.8015,1867825.0
2016-04-06 11:40:00,13.25,13.28,13.24,13.27,1424820.0,10.8015,10.8259,10.7933,10.8178,1424820.0
2016-04-06 11:50:00,13.27,13.3,13.26,13.27,1600970.0,10.8178,10.8422,10.8096,10.8178,1600970.0
2016-04-06 12:00:00,13.28,13.29,13.24,13.27,784102.0,10.8259,10.8341,10.7933,10.8178,784102.0
2016-04-06 12:10:00,13.26,13.27,13.24,13.26,688369.0,10.8096,10.8178,10.7933,10.8096,688369.0
2016-04-06 12:20:00,13.26,13.27,13.25,13.27,587136.0,10.8096,10.8178,10.8015,10.8178,587136.0
2016-04-06 12:30:00,13.26,13.27,13.25,13.26,598337.0,10.8096,10.8178,10.8015,10.8096,598337.0
2016-04-06 12:40:00,13.26,13.27,13.24,13.27,725896.0,10.8096,10.8178,10.7933,10.8178,725896.0
2016-04-06 12:50:00,13.27,13.27,13.24,13.24,772223.0,10.8178,10.8178,10.7933,10.7933,772223.0
2016-04-06 13:00:00,13.25,13.28,13.24,13.28,657111.0,10.8015,10.8259,10.7933,10.8259,657111.0
2016-04-06 13:10:00,13.28,13.3,13.27,13.3,963797.0,10.8259,10.8422,10.8178,10.8422,963797.0
2016-04-06 13:20:00,13.3,13.3,13.27,13.27,864392.0,10.8422,10.8422,10.8178,10.8178,864392.0
2016-04-06 13:30:00,13.28,13.3,13.26,13.29,858944.0,10.8259,10.8422,10.8096,10.8341,858944.0
2016-04-06 13:40:00,13.29,13.3,13.27,13.27,842282.0,10.8341,10.8422,10.8178,10.8178,842282.0
2016-04-06 13:50:00,13.28,13.28,13.23,13.23,979478.0,10.8259,10.8259,10.7852,10.7852,979478.0
2016-04-06 14:00:00,13.24,13.27,13.22,13.25,2462536.0,10.7933,10.8178,10.777,10.8015,2462536.0
2016-04-06 14:10:00,13.25,13.25,13.2,13.24,1891066.0,10.8015,10.8015,10.7607,10.7933,1891066.0
2016-04-06 14:20:00,13.24,13.25,13.2,13.21,1587781.0,10.7933,10.8015,10.7607,10.7689,1587781.0
2016-04-06 14:30:00,13.21,13.23,13.15,13.17,1732693.0,10.7689,10.7852,10.72,10.7363,1732693.0
2016-04-06 14:40:00,13.17,13.19,13.16,13.18,2059149.0,10.7363,10.7526,10.7281,10.7444,2059149.0
2016-04-06 14:50:00,13.19,13.22,13.17,13.21,1233291.0,10.7526,10.777,10.7363,10.7689,1233291.0
2016-04-06 15:00:00,13.21,13.27,13.19,13.26,1908272.0,10.7689,10.8178,10.7526,10.8096,1908272.0
2016-04-06 15:10:00,13.26,13.28,13.24,13.27,1662874.0,10.8096,10.8259,10.7933,10.8178,1662874.0
2016-04-06 15:20:00,13.27,13.28,13.25,13.28,1447131.0,10.8178,10.8259,10.8015,10.8259,1447131.0
2016-04-06 15:30:00,13.27,13.28,13.24,13.24,1287566.0,10.8178,10.8259,10.7933,10.7933,1287566.0
2016-04-06 15:40:00,13.24,13.27,13.24,13.27,1501506.0,10.7933,10.8178,10.7933,10.8178,1501506.0
2016-04-06 15:50:00,13.27,13.28,13.26,13.28,2997535.0,10.8178,10.8259,10.8096,10.8259,2997535.0
2016-04-07 09:30:00,13.15,13.21,13.12,13.15,3804004.0,10.72,10.7689,10.6955,10.72,3804004.0
2016-04-07 09:40:00,13.15,13.18,13.1,13.11,3548433.0,10.72,10.7444,10.6792,10.6874,3548433.0
2016-04-07 09:50:00,13.11,13.13,13.09,13.12,2434304.0,10.6874,10.7037,10.6711,10.6955,2434304.0
2016-04-07 10:00:00,13.12,13.13,13.08,13.13,2570921.0,10.6955,10.7037,10.6629,10.7037,2570921.0
2016-04-07 10:10:00,13.13,13.13,13.05,13.05,3159834.0,10.7037,10.7037,10.6384,10.6384,3159834.0
2016-04-07 10:20:00,13.06,13.07,13.03,13.03,2783752.0,10.6466,10.6548,10.6221,10.6221,2783752.0
2016-04-07 10:30:00,13.04,13.06,13.03,13.05,2010822.0,10.6303,10.6466,10.6221,10.6384,2010822.0
2016-04-07 10:40:00,13.05,13.06,13.02,13.04,2411083.0,10.6384,10.6466,10.614,10.6303,2411083.0
2016-04-07 10:50:00,13.04,13.05,13.02,13.04,2389929.0,10.6303,10.6384,10.614,10.6303,2389929.0
2016-04-07 11:00:00,13.03,13.05,13.01,13.02,1858903.0,10.6221,10.6384,10.6058,10.614,1858903.0
2016-04-07 11:10:00,13.02,13.05,13.01,13.03,2418446.0,10.614,10.6384,10.6058,10.6221,2418446.0
2016-04-07 11:20:00,13.03,13.04,13.0,13.0,1844305.0,10.6221,10.6303,10.5977,10.5977,1844305.0
2016-04-07 11:30:00,13.01,13.02,13.0,13.01,2119088.0,10.6058,10.614,10.5977,10.6058,2119088.0
2016-04-07 11:40:00,13.01,13.03,12.99,13.0,3057472.0,10.6058,10.6221,10.5895,10.5977,3057472.0
2016-04-07 11:50:00,13.0,13.01,12.96,12.98,2407117.0,10.5977,10.6058,10.5651,10.5814,2407117.0
2016-04-07 12:00:00,12.98,13.0,12.96,12.98,1466065.0,10.5814,10.5977,10.5651,10.5814,1466065.0
2016-04-07 12:10:00,12.97,12.98,12.94,12.95,2201240.0,10.5732,10.5814,10.5488,10.5569,2201240.0
2016-04-07 12:20:00,12.95,12.97,12.92,12.95,2589327.0,10.5569,10.5732,10.5325,10.5569,2589327.0
2016-04-07 12:30:00,12.95,12.95,12.91,12.94,1451833.0,10.5569,10.5569,10.5243,10.5488,1451833.0
2016-04-07 12:40:00,12.94,12.94,12.9,12.93,2230976.0,10.5488,10.5488,10.5162,10.5406,2230976.0
2016-04-07 12:50:00,12.93,12.96,12.92,12.96,1459288.0,10.5406,10.5651,10.5325,10.5651,1459288.0
2016-04-07 13:00:00,12.95,12.96,12.94,12.95,666688.0,10.5569,10.5651,10.5488,10.5569,666688.0
2016-04-07 13:10:00,12.95,13.0,12.94,12.98,2222579.0,10.5569,10.5977,10.5488,10.5814,2222579.0
2016-04-07 13:20:00,12.98,12.98,12.96,12.96,515734.0,10.5814,10.5814,10.5651,10.5651,515734.0
2016-04-07 13:30:00,12.96,12.98,12.94,12.95,1750418.0,10.5651,10.5814,10.5488,10.5569,1750418.0
2016-04-07 13:40:00,12.96,12.96,12.91,12.92,1303769.0,10.5651,10.5651,10.5243,10.5325,1303769.0
2016-04-07 13:50:00,12.92,12.92,12.88,12.88,2483817.0,10.5325,10.5325,10.4999,10.4999,2483817.0
2016-04-07 14:00:00,12.88,12.89,12.8,12.81,3576566.0,10.4999,10.508,10.4346,10.4428,3576566.0
2016-04-07 14:10:00,12.81,12.83,12.75,12.76,4564428.0,10.4428,10.4591,10.3939,10.402,4564428.0
2016-04-07 14:20:00,12.75,12.8,12.75,12.79,4126853.0,10.3939,10.4346,10.3939,10.4265,4126853.0
2016-04-07 14:30:00,12.79,12.83,12.79,12.81,2507795.0,10.4265,10.4591,10.4265,10.4428,2507795.0
2016-04-07 14:40:00,12.81,12.81,12.76,12.76,2192755.0,10.4428,10.4428,10.402,10.402,2192755.0
2016-04-07 14:50:00,12.76,12.79,12.75,12.78,2302390.0,10.402,10.4265,10.3939,10.4183,2302390.0
2016-04-07 15:00:00,12.78,12.85,12.77,12.85,3601315.0,10.4183,10.4754,10.4102,10.4754,3601315.0
2016-04-07 15:10:00,12.85,12.88,12.84,12.86,2100306.0,10.4754,10.4999,10.4673,10.4836,2100306.0
2016-04-07 15:20:00,12.86,12.88,12.84,12.88,1881917.0,10.4836,10.4999,10.4673,10.4999,1881917.0
2016-04-07 15:30:00,12.88,12.89,12.82,12.84,3403483.0,10.4999,10.508,10.451,10.4673,3403483.0
2016-04-07 15:40:00,12.84,12.86,12.82,12.86,2489767.0,10.4673,10.4836,10.451,10.4836,2489767.0
2016-04-07 15:50:00,12.86,12.87,12.83,12.87,6505732.0,10.4836,10.4917,10.4591,10.4917,6505732.0
2016-04-08 09:30:00,13.01,13.04,12.96,12.97,6007019.0,10.6058,10.6303,10.5651,10.5732,6007019.0
2016-04-08 09:40:00,12.97,13.05,12.96,13.03,3097405.0,10.5732,10.6384,10.5651,10.6221,3097405.0
2016-04-08 09:50:00,13.03,13.07,13.03,13.07,2781033.0,10.6221,10.6548,10.6221,10.6548,2781033.0
2016-04-08 10:00:00,13.07,13.09,13.05,13.09,2089649.0,10.6548,10.6711,10.6384,10.6711,2089649.0
2016-04-08 10:10:00,13.08,13.1,13.06,13.07,2548498.0,10.6629,10.6792,10.6466,10.6548,2548498.0
2016-04-08 10:20:00,13.07,13.09,13.05,13.08,2498242.0,10.6548,10.6711,10.6384,10.6629,2498242.0
2016-04-08 10:30:00,13.08,13.11,13.07,13.1,2820872.0,10.6629,10.6874,10.6548,10.6792,2820872.0
2016-04-08 10:40:00,13.1,13.12,13.09,13.11,2676321.0,10.6792,10.6955,10.6711,10.6874,2676321.0
2016-04-08 10:50:00,13.1,13.14,13.09,13.1,2450010.0,10.6792,10.7118,10.6711,10.6792,2450010.0
2016-04-08 11:00:00,13.1,13.14,13.09,13.12,1780735.0,10.6792,10.7118,10.6711,10.6955,1780735.0
2016-04-08 11:10:00,13.11,13.12,13.04,13.04,1937166.0,10.6874,10.6955,10.6303,10.6303,1937166.0
2016-04-08 11:20:00,13.04,13.08,13.03,13.06,1735559.0,10.6303,10.6629,10.6221,10.6466,1735559.0
2016-04-08 11:30:00,13.05,13.06,12.98,12.98,2713984.0,10.6384,10.6466,10.5814,10.5814,2713984.0
2016-04-08 11:40:00,12.98,13.0,12.98,12.99,1092313.0,10.5814,10.5977,10.5814,10.5895,1092313.0
2016-04-08 11:50:00,12.99,13.01,12.97,13.01,2157022.0,10.5895,10.6058,10.5732,10.6058,2157022.0
2016-04-08 12:00:00,13.01,13.02,12.99,13.01,1134370.0,10.6058,10.614,10.5895,10.6058,1134370.0
2016-04-08 12:10:00,13.01,13.03,12.98,12.99,1806696.0,10.6058,10.6221,10.5814,10.5895,1806696.0
2016-04-08 12:20:00,12.99,13.0,12.96,12.96,1061848.0,10.5895,10.5977,10.5651,10.5651,1061848.0
2016-04-08 12:30:00,12.96,12.99,12.94,12.98,1115495.0,10.5651,10.5895,10.5488,10.5814,1115495.0
2016-04-08 12:40:00,12.98,13.0,12.97,12.99,902674.0,10.5814,10.5977,10.5732,10.5895,902674.0
2016-04-08 12:50:00,12.99,12.99,12.96,12.97,580497.0,10.5895,10.5895,10.5651,10.5732,580497.0
2016-04-08 13:00:00,12.97,12.98,12.95,12.95,1032824.0,10.5732,10.5814,10.5569,10.5569,1032824.0
2016-04-08 13:10:00,12.96,12.98,12.94,12.95,1272653.0,10.5651,10.5814,10.5488,10.5569,1272653.0
2016-04-08 13:20:00,12.95,12.97,12.92,12.95,1143648.0,10.5569,10.5732,10.5325,10.5569,1143648.0
2016-04-08 13:30:00,12.95,12.99,12.93,12.98,1159919.0,10.5569,10.5895,10.5406,10.5814,1159919.0
2016-04-08 13:40:00,12.98,12.99,12.96,12.96,1000590.0,10.5814,10.5895,10.5651,10.5651,1000590.0
2016-04-08 13:50:00,12.96,12.99,12.95,12.98,939672.0,10.5651,10.5895,10.5569,10.5814,939672.0
2016-04-08 14:00:00,12.98,12.99,12.96,12.98,766785.0,10.5814,10.5895,10.5651,10.5814,766785.0
2016-04-08 14:10:00,12.98,13.0,12.97,12.99,820980.0,10.5814,10.5977,10.5732,10.5895,820980.0
2016-04-08 14:20:00,12.99,13.0,12.96,12.98,831594.0,10.5895,10.5977,10.5651,10.5814,831594.0
2016-04-08 14:30:00,12.97,12.98,12.94,12.96,704943.0,10.5732,10.5814,10.5488,10.5651,704943.0
2016-04-08 14:40:00,12.96,12.97,12.94,12.94,784921.0,10.5651,10.5732,10.5488,10.5488,784921.0
2016-04-08 14:50:00,12.94,12.95,12.91,12.92,1029919.0,10.5488,10.5569,10.5243,10.5325,1029919.0
2016-04-08 15:00:00,12.92,12.94,12.88,12.89,1584074.0,10.5325,10.5488,10.4999,10.508,1584074.0
2016-04-08 15:10:00,12.89,12.91,12.88,12.89,1850096.0,10.508,10.5243,10.4999,10.508,1850096.0
2016-04-08 15:20:00,12.89,12.91,12.88,12.9,1295719.0,10.508,10.5243,10.4999,10.5162,1295719.0
2016-04-08 15:30:00,12.89,12.91,12.87,12.9,2992229.0,10.508,10.5243,10.4917,10.5162,2992229.0
2016-04-08 15:40:00,12.89,12.9,12.88,12.88,2254195.0,10.508,10.5162,10.4999,10.4999,2254195.0
2016-04-08 15:50:00,12.88,12.89,12.86,12.88,4417072.0,10.4999,10.508,10.4836,10.4999,4417072.0
2016-04-11 09:30:00,12.92,12.96,12.88,12.94,5316184.0,10.5325,10.5651,10.4999,10.5488,5316184.0
2016-04-11 09:40:00,12.95,13.01,12.92,13.0,4455169.0,10.5569,10.6058,10.5325,10.5977,4455169.0
2016-04-11 09:50:00,13.0,13.05,12.98,13.04,3903589.0,10.5977,10.6384,10.5814,10.6303,3903589.0
2016-04-11 10:00:00,13.04,13.07,13.02,13.06,2744228.0,10.6303,10.6548,10.614,10.6466,2744228.0
2016-04-11 10:10:00,13.05,13.09,13.05,13.07,2513668.0,10.6384,10.6711,10.6384,10.6548,2513668.0
2016-04-11 10:20:00,13.07,13.08,13.04,13.04,2149183.0,10.6548,10.6629,10.6303,10.6303,2149183.0
2016-04-11 10:30:00,13.05,13.07,13.04,13.07,1478186.0,10.6384,10.6548,10.6303,10.6548,1478186.0
2016-04-11 10:40:00,13.07,13.07,12.98,13.02,2806354.0,10.6548,10.6548,10.5814,10.614,2806354.0
2016-04-11 10:50:00,13.01,13.05,12.98,12.99,1831664.0,10.6058,10.6384,10.5814,10.5895,1831664.0
2016-04-11 11:00:00,12.99,12.99,12.93,12.95,3668337.0,10.5895,10.5895,10.5406,10.5569,3668337.0
2016-04-11 11:10:00,12.95,12.97,12.92,12.96,2834709.0,10.5569,10.5732,10.5325,10.5651,2834709.0
2016-04-11 11:20:00,12.96,12.98,12.94,12.97,1476667.0,10.5651,10.5814,10.5488,10.5732,1476667.0
2016-04-11 11:30:00,12.97,12.98,12.92,12.95,1752142.0,10.5732,10.5814,10.5325,10.5569,1752142.0
2016-04-11 11:40:00,12.96,12.97,12.93,12.96,991806.0,10.5651,10.5732,10.5406,10.5651,991806.0
2016-04-11 11:50:00,12.97,13.02,12.95,13.02,1989012.0,10.5732,10.614,10.5569,10.614,1989012.0
2016-04-11 12:00:00,13.02,13.03,13.0,13.02,2056943.0,10.614,10.6221,10.5977,10.614,2056943.0
2016-04-11 12:10:00,13.02,13.07,13.01,13.05,1827657.0,10.614,10.6548,10.6058,10.6384,1827657.0
2016-04-11 12:20:00,13.05,13.06,13.01,13.01,1496755.0,10.6384,10.6466,10.6058,10.6058,1496755.0
2016-04-11 12:30:00,13.01,13.04,13.0,13.01,944196.0,10.6058,10.6303,10.5977,10.6058,944196.0
2016-04-11 12:40:00,13.0,13.06,13.0,13.04,749408.0,10.5977,10.6466,10.5977,10.6303,749408.0
2016-04-11 12:50:00,13.04,13.05,13.03,13.05,729694.0,10.6303,10.6384,10.6221,10.6384,729694.0
2016-04-11 13:00:00,13.04,13.07,13.03,13.06,1028791.0,10.6303,10.6548,10.6221,10.6466,1028791.0
2016-04-11 13:10:00,13.07,13.08,13.06,13.06,1024712.0,10.6548,10.6629,10.6466,10.6466,1024712.0
2016-04-11 13:20:00,13.06,13.07,13.01,13.03,1670287.0,10.6466,10.6548,10.6058,10.6221,1670287.0
2016-04-11 13:30:00,13.04,13.06,13.02,13.02,830581.0,10.6303,10.6466,10.614,10.614,830581.0
2016-04-11 13:40:00,13.03,13.05,13.01,13.04,925444.0,10.6221,10.6384,10.6058,10.6303,925444.0
2016-04-11 13:50:00,13.04,13.06,13.03,13.04,688845.0,10.6303,10.6466,10.6221,10.6303,688845.0
2016-04-11 14:00:00,13.05,13.07,13.03,13.04,1611602.0,10.6384,10.6548,10.6221,10.6303,1611602.0
2016-04-11 14:10:00,13.04,13.07,13.03,13.07,1374505.0,10.6303,10.6548,10.6221,10.6548,1374505.0
2016-04-11 14:20:00,13.06,13.07,13.03,13.03,1862272.0,10.6466,10.6548,10.6221,10.6221,1862272.0
2016-04-11 14:30:00,13.04,13.06,13.02,13.06,718800.0,10.6303,10.6466,10.614,10.6466,718800.0
2016-04-11 14:40:00,13.05,13.06,13.03,13.05,603148.0,10.6384,10.6466,10.6221,10.6384,603148.0
2016-04-11 14:50:00,13.04,13.07,13.03,13.05,1056304.0,10.6303,10.6548,10.6221,10.6384,1056304.0
2016-04-11 15:00:00,13.06,13.06,13.0,13.01,1151776.0,10.6466,10.6466,10.5977,10.6058,1151776.0
2016-04-11 15:10:00,13.0,13.02,13.0,13.01,897532.0,10.5977,10.614,10.5977,10.6058,897532.0
2016-04-11 15:20:00,13.02,13.02,12.98,12.99,1220359.0,10.614,10.614,10.5814,10.5895,1220359.0
2016-04-11 15:30:00,12.98,13.0,12.96,12.96,1594361.0,10.5814,10.5977,10.5651,10.5651,1594361.0
2016-04-11 15:40:00,12.96,12.98,12.94,12.96,2270686.0,10.5651,10.5814,10.5488,10.5651,2270686.0
2016-04-11 15:50:00,12.96,12.98,12.95,12.97,5022823.0,10.5651,10.5814,10.5569,10.5732,5022823.0
2016-04-12 09:30:00,13.0,13.11,13.0,13.06,4574712.0,10.5977,10.6874,10.5977,10.6466,4574712.0
2016-04-12 09:40:00,13.07,13.15,13.04,13.09,3726658.0,10.6548,10.72,10.6303,10.6711,3726658.0
2016-04-12 09:50:00,13.1,13.1,13.06,13.08,2077479.0,10.6792,10.6792,10.6466,10.6629,2077479.0
2016-04-12 10:00:00,13.08,13.08,12.99,13.01,2893356.0,10.6629,10.6629,10.5895,10.6058,2893356.0
2016-04-12 10:10:00,13.0,13.02,12.93,12.97,2919226.0,10.5977,10.614,10.5406,10.5732,2919226.0
2016-04-12 10:20:00,12.97,12.99,12.93,12.98,1920260.0,10.5732,10.5895,10.5406,10.5814,1920260.0
2016-04-12 10:30:00,12.97,13.06,12.97,13.0,3677940.0,10.5732,10.6466,10.5732,10.5977,3677940.0
2016-04-12 10:40:00,13.0,13.06,12.99,13.02,2213474.0,10.5977,10.6466,10.5895,10.614,2213474.0
2016-04-12 10:50:00,13.02,13.09,13.01,13.07,2508984.0,10.614,10.6711,10.6058,10.6548,2508984.0
2016-04-12 11:00:00,13.07,13.09,13.03,13.08,1414856.0,10.6548,10.6711,10.6221,10.6629,1414856.0
2016-04-12 11:10:00,13.08,13.1,13.05,13.1,1929937.0,10.6629,10.6792,10.6384,10.6792,1929937.0
2016-04-12 11:20:00,13.09,13.12,13.08,13.11,1709078.0,10.6711,10.6955,10.6629,10.6874,1709078.0
2016-04-12 11:30:00,13.11,13.12,13.09,13.11,879345.0,10.6874,10.6955,10.6711,10.6874,879345.0
2016-04-12 11:40:00,13.11,13.13,13.1,13.11,1568879.0,10.6874,10.7037,10.6792,10.6874,1568879.0
2016-04-12 11:50:00,13.11,13.11,13.06,13.07,1230219.0,10.6874,10.6874,10.6466,10.6548,1230219.0
2016-04-12 12:00:00,13.07,13.09,13.05,13.07,1012278.0,10.6548,10.6711,10.6384,10.6548,1012278.0
2016-04-12 12:10:00,13.07,13.12,13.06,13.12,2365085.0,10.6548,10.6955,10.6466,10.6955,2365085.0
2016-04-12 12:20:00,13.12,13.15,13.11,13.14,1822412.0,10.6955,10.72,10.6874,10.7118,1822412.0
2016-04-12 12:30:00,13.14,13.17,13.14,13.17,2103405.0,10.7118,10.7363,10.7118,10.7363,2103405.0
2016-04-12 12:40:00,13.16,13.18,13.15,13.18,1856306.0,10.7281,10.7444,10.72,10.7444,1856306.0
2016-04-12 12:50:00,13.18,13.2,13.16,13.18,1697616.0,10.7444,10.7607,10.7281,10.7444,1697616.0
2016-04-12 13:00:00,13.18,13.2,13.17,13.18,1607973.0,10.7444,10.7607,10.7363,10.7444,1607973.0
2016-04-12 13:10:00,13.17,13.2,13.17,13.17,1649369.0,10.7363,10.7607,10.7363,10.7363,1649369.0
2016-04-12 13:20:00,13.18,13.2,13.17,13.19,1382539.0,10.7444,10.7607,10.7363,10.7526,1382539.0
2016-04-12 13:30:00,13.19,13.21,13.15,13.15,2544026.0,10.7526,10.7689,10.72,10.72,2544026.0
2016-04-12 13:40:00,13.15,13.18,13.15,13.18,1107777.0,10.72,10.7444,10.72,10.7444,1107777.0
2016-04-12 13:50:00,13.17,13.2,13.15,13.2,1671189.0,10.7363,10.7607,10.72,10.7607,1671189.0
2016-04-12 14:00:00,13.2,13.22,13.18,13.21,2242141.0,10.7607,10.777,10.7444,10.7689,2242141.0
2016-04-12 14:10:00,13.21,13.25,13.21,13.23,2117228.0,10.7689,10.8015,10.7689,10.7852,2117228.0
2016-04-12 14:20:00,13.23,13.23,13.21,13.21,1023454.0,10.7852,10.7852,10.7689,10.7689,1023454.0
2016-04-12 14:30:00,13.22,13.27,13.21,13.26,3153026.0,10.777,10.8178,10.7689,10.8096,3153026.0
2016-04-12 14:40:00,13.26,13.3,13.25,13.27,2757859.0,10.8096,10.8422,10.8015,10.8178,2757859.0
2016-04-12 14:50:00,13.28,13.32,13.27,13.31,3143846.0,10.8259,10.8586,10.8178,10.8504,3143846.0
2016-04-12 15:00:00,13.31,13.33,13.29,13.31,3401084.0,10.8504,10.8667,10.8341,10.8504,3401084.0
2016-04-12 15:10:00,13.31,13.32,13.29,13.32,2117958.0,10.8504,10.8586,10.8341,10.8586,2117958.0
2016-04-12 15:20:00,13.31,13.32,13.25,13.27,2417633.0,10.8504,10.8586,10.8015,10.8178,2417633.0
2016-04-12 15:30:00,13.27,13.28,13.23,13.24,2546551.0,10.8178,10.8259,10.7852,10.7933,2546551.0
2016-04-12 15:40:00,13.24,13.27,13.22,13.23,4388522.0,10.7933,10.8178,10.777,10.7852,4388522.0
2016-04-12 15:50:00,13.23,13.3,13.23,13.28,6456409.0,10.7852,10.8422,10.7852,10.8259,6456409.0
2016-04-13 09:30:00,13.55,13.75,13.53,13.71,13432981.0,11.0461,11.2091,11.0297,11.1765,13432981.0
2016-04-13 09:40:00,13.71,13.76,13.68,13.73,9547048.0,11.1765,11.2172,11.152,11.1928,9547048.0
2016-04-13 09:50:00,13.73,13.75,13.58,13.65,6339906.0,11.1928,11.2091,11.0705,11.1276,6339906.0
2016-04-13 10:00:00,13.65,13.65,13.57,13.62,3539806.0,11.1276,11.1276,11.0624,11.1031,3539806.0
2016-04-13 10:10:00,13.62,13.65,13.56,13.64,4282928.0,11.1031,11.1276,11.0542,11.1194,4282928.0
2016-04-13 10:20:00,13.64,13.67,13.63,13.67,2133495.0,11.1194,11.1439,11.1113,11.1439,2133495.0
2016-04-13 10:30:00,13.67,13.68,13.61,13.63,3103360.0,11.1439,11.152,11.095,11.1113,3103360.0
2016-04-13 10:40:00,13.63,13.7,13.62,13.7,2311299.0,11.1113,11.1683,11.1031,11.1683,2311299.0
2016-04-13 10:50:00,13.7,13.74,13.66,13.68,4277002.0,11.1683,11.2009,11.1357,11.152,4277002.0
2016-04-13 11:00:00,13.67,13.71,13.66,13.71,2602587.0,11.1439,11.1765,11.1357,11.1765,2602587.0
2016-04-13 11:10:00,13.71,13.71,13.67,13.7,1861235.0,11.1765,11.1765,11.1439,11.1683,1861235.0
2016-04-13 11:20:00,13.7,13.72,13.68,13.72,2309066.0,11.1683,11.1846,11.152,11.1846,2309066.0
2016-04-13 11:30:00,13.72,13.83,13.71,13.83,6396049.0,11.1846,11.2743,11.1765,11.2743,6396049.0
2016-04-13 11:40:00,13.83,13.83,13.77,13.77,3899998.0,11.2743,11.2743,11.2254,11.2254,3899998.0
2016-04-13 11:50:00,13.77,13.8,13.77,13.78,1709871.0,11.2254,11.2499,11.2254,11.2335,1709871.0
2016-04-13 12:00:00,13.78,13.79,13.75,13.79,2117883.0,11.2335,11.2417,11.2091,11.2417,2117883.0
2016-04-13 12:10:00,13.78,13.8,13.74,13.75,2325152.0,11.2335,11.2499,11.2009,11.2091,2325152.0
2016-04-13 12:20:00,13.75,13.77,13.72,13.77,2251639.0,11.2091,11.2254,11.1846,11.2254,2251639.0
2016-04-13 12:30:00,13.77,13.8,13.75,13.79,1285872.0,11.2254,11.2499,11.2091,11.2417,1285872.0
2016-04-13 12:40:00,13.79,13.83,13.79,13.82,2833825.0,11.2417,11.2743,11.2417,11.2662,2833825.0
2016-04-13 12:50:00,13.82,13.83,13.81,13.82,2461743.0,11.2662,11.2743,11.258,11.2662,2461743.0
2016-04-13 13:00:00,13.82,13.83,13.78,13.79,2721740.0,11.2662,11.2743,11.2335,11.2417,2721740.0
2016-04-13 13:10:00,13.78,13.8,13.75,13.78,1821872.0,11.2335,11.2499,11.2091,11.2335,1821872.0
2016-04-13 13:20:00,13.79,13.82,13.78,13.8,1420923.0,11.2417,11.2662,11.2335,11.2499,1420923.0
2016-04-13 13:30:00,13.8,13.82,13.79,13.82,1623876.0,11.2499,11.2662,11.2417,11.2662,1623876.0
2016-04-13 13:40:00,13.81,13.84,13.81,13.83,2218459.0,11.258,11.2825,11.258,11.2743,2218459.0
2016-04-13 13:50:00,13.83,13.85,13.82,13.85,1806790.0,11.2743,11.2906,11.2662,11.2906,1806790.0
2016-04-13 14:00:00,13.84,13.85,13.83,13.85,1254366.0,11.2825,11.2906,11.2743,11.2906,1254366.0
2016-04-13 14:10:00,13.85,13.85,13.81,13.81,2519284.0,11.2906,11.2906,11.258,11.258,2519284.0
2016-04-13 14:20:00,13.82,13.83,13.79,13.79,1870411.0,11.2662,11.2743,11.2417,11.2417,1870411.0
2016-04-13 14:30:00,13.79,13.81,13.79,13.79,2607169.0,11.2417,11.258,11.2417,11.2417,2607169.0
2016-04-13 14:40:00,13.79,13.8,13.76,13.76,1632471.0,11.2417,11.2499,11.2172,11.2172,1632471.0
2016-04-13 14:50:00,13.77,13.77,13.73,13.74,2020657.0,11.2254,11.2254,11.1928,11.2009,2020657.0
2016-04-13 15:00:00,13.74,13.77,13.73,13.77,2869394.0,11.2009,11.2254,11.1928,11.2254,2869394.0
2016-04-13 15:10:00,13.77,13.77,13.74,13.75,1738146.0,11.2254,11.2254,11.2009,11.2091,1738146.0
2016-04-13 15:20:00,13.76,13.76,13.74,13.75,1660469.0,11.2172,11.2172,11.2009,11.2091,1660469.0
2016-04-13 15:30:00,13.76,13.79,13.75,13.78,3878637.0,11.2172,11.2417,11.2091,11.2335,3878637.0
2016-04-13 15:40:00,13.79,13.79,13.75,13.76,3513858.0,11.2417,11.2417,11.2091,11.2172,3513858.0
2016-04-13 15:50:00,13.75,13.77,13.74,13.77,9167688.0,11.2091,11.2254,11.2009,11.2254,9167688.0
2016-04-14 09:30:00,13.71,13.95,13.7,13.95,13604840.0,11.1765,11.3721,11.1683,11.3721,13604840.0
2016-04-14 09:40:00,13.95,14.04,13.88,14.03,11304511.0,11.3721,11.4455,11.3151,11.4374,11304511.0
2016-04-14 09:50:00,14.04,14.04,13.86,13.9,9463185.0,11.4455,11.4455,11.2988,11.3314,9463185.0
2016-04-14 10:00:00,13.9,14.01,13.88,13.96,6832133.0,11.3314,11.421,11.3151,11.3803,6832133.0
2016-04-14 10:10:00,13.96,13.99,13.92,13.95,6991796.0,11.3803,11.4047,11.3477,11.3721,6991796.0
2016-04-14 10:20:00,13.95,13.99,13.94,13.97,3313484.0,11.3721,11.4047,11.364,11.3884,3313484.0
2016-04-14 10:30:00,13.97,13.98,13.93,13.95,3692245.0,11.3884,11.3966,11.3558,11.3721,3692245.0
2016-04-14 10:40:00,13.96,13.97,13.93,13.96,2859909.0,11.3803,11.3884,11.3558,11.3803,2859909.0
2016-04-14 10:50:00,13.95,14.0,13.95,14.0,3906754.0,11.3721,11.4129,11.3721,11.4129,3906754.0
2016-04-14 11:00:00,13.99,14.06,13.98,14.06,5394668.0,11.4047,11.4618,11.3966,11.4618,5394668.0
2016-04-14 11:10:00,14.06,14.11,14.03,14.11,5460214.0,11.4618,11.5026,11.4374,11.5026,5460214.0
2016-04-14 11:20:00,14.11,14.11,14.07,14.09,3169912.0,11.5026,11.5026,11.47,11.4863,3169912.0
2016-04-14 11:30:00,14.09,14.22,14.08,14.2,7866255.0,11.4863,11.5922,11.4781,11.5759,7866255.0
2016-04-14 11:40:00,14.2,14.21,14.17,14.2,4682185.0,11.5759,11.5841,11.5515,11.5759,4682185.0
2016-04-14 11:50:00,14.2,14.2,14.13,14.2,3340757.0,11.5759,11.5759,11.5189,11.5759,3340757.0
2016-04-14 12:00:00,14.2,14.25,14.17,14.24,7295405.0,11.5759,11.6167,11.5515,11.6085,7295405.0
2016-04-14 12:10:00,14.25,14.28,14.24,14.26,3582587.0,11.6167,11.6412,11.6085,11.6248,3582587.0
2016-04-14 12:20:00,14.26,14.27,14.21,14.21,3222313.0,11.6248,11.633,11.5841,11.5841,3222313.0
2016-04-14 12:30:00,14.21,14.22,14.14,14.16,3761883.0,11.5841,11.5922,11.527,11.5433,3761883.0
2016-04-14 12:40:00,14.16,14.23,14.16,14.2,2321967.0,11.5433,11.6004,11.5433,11.5759,2321967.0
2016-04-14 12:50:00,14.2,14.25,14.2,14.21,2060613.0,11.5759,11.6167,11.5759,11.5841,2060613.0
2016-04-14 13:00:00,14.21,14.22,14.15,14.19,2665271.0,11.5841,11.5922,11.5352,11.5678,2665271.0
2016-04-14 13:10:00,14.18,14.19,14.15,14.15,1852076.0,11.5596,11.5678,11.5352,11.5352,1852076.0
2016-04-14 13:20:00,14.15,14.16,14.09,14.12,2762018.0,11.5352,11.5433,11.4863,11.5107,2762018.0
2016-04-14 13:30:00,14.12,14.14,14.09,14.1,1972263.0,11.5107,11.527,11.4863,11.4944,1972263.0
2016-04-14 13:40:00,14.1,14.12,14.08,14.09,2511051.0,11.4944,11.5107,11.4781,11.4863,2511051.0
2016-04-14 13:50:00,14.09,14.11,14.06,14.1,2600577.0,11.4863,11.5026,11.4618,11.4944,2600577.0
2016-04-14 14:00:00,14.09,14.18,14.09,14.18,3345889.0,11.4863,11.5596,11.4863,11.5596,3345889.0
2016-04-14 14:10:00,14.17,14.21,14.16,14.21,2753610.0,11.5515,11.5841,11.5433,11.5841,2753610.0
2016-04-14 14:20:00,14.21,14.24,14.18,14.21,2742177.0,11.5841,11.6085,11.5596,11.5841,2742177.0
2016-04-14 14:30:00,14.2,14.21,14.14,14.16,2254551.0,11.5759,11.5841,11.527,11.5433,2254551.0
2016-04-14 14:40:00,14.16,14.19,14.15,14.16,2198082.0,11.5433,11.5678,11.5352,11.5433,2198082.0
2016-04-14 14:50:00,14.16,14.18,14.15,14.17,1278616.0,11.5433,11.5596,11.5352,11.5515,1278616.0
2016-04-14 15:00:00,14.17,14.22,14.16,14.22,2534396.0,11.5515,11.5922,11.5433,11.5922,2534396.0
2016-04-14 15:10:00,14.21,14.22,14.18,14.2,2767700.0,11.5841,11.5922,11.5596,11.5759,2767700.0
2016-04-14 15:20:00,14.2,14.22,14.19,14.21,2984028.0,11.5759,11.5922,11.5678,11.5841,2984028.0
2016-04-14 15:30:00,14.21,14.22,14.17,14.21,3413398.0,11.5841,11.5922,11.5515,11.5841,3413398.0
2016-04-14 15:40:00,14.21,14.21,14.16,14.19,5378531.0,11.5841,11.5841,11.5433,11.5678,5378531.0
2016-04-14 15:50:00,14.19,14.19,14.12,14.14,8847403.0,11.5678,11.5678,11.5107,11.527,8847403.0
2016-04-15 09:30:00,14.27,14.29,14.17,14.2,8914473.0,11.633,11.6493,11.5515,11.5759,8914473.0
2016-04-15 09:40:00,14.19,14.21,14.11,14.16,3849602.0,11.5678,11.5841,11.5026,11.5433,3849602.0
2016-04-15 09:50:00,14.16,14.16,14.08,14.13,3935539.0,11.5433,11.5433,11.4781,11.5189,3935539.0
2016-04-15 10:00:00,14.13,14.14,14.02,14.03,4346332.0,11.5189,11.527,11.4292,11.4374,4346332.0
2016-04-15 10:10:00,14.03,14.03,13.96,13.99,4229755.0,11.4374,11.4374,11.3803,11.4047,4229755.0
2016-04-15 10:20:00,14.0,14.07,13.97,14.06,3178589.0,11.4129,11.47,11.3884,11.4618,3178589.0
2016-04-15 10:30:00,14.06,14.12,14.05,14.12,2529940.0,11.4618,11.5107,11.4537,11.5107,2529940.0
2016-04-15 10:40:00,14.12,14.13,14.07,14.07,1547490.0,11.5107,11.5189,11.47,11.47,1547490.0
2016-04-15 10:50:00,14.07,14.07,14.0,14.01,1921018.0,11.47,11.47,11.4129,11.421,1921018.0
2016-04-15 11:00:00,14.0,14.08,14.0,14.07,2446781.0,11.4129,11.4781,11.4129,11.47,2446781.0
2016-04-15 11:10:00,14.06,14.09,14.05,14.09,1348191.0,11.4618,11.4863,11.4537,11.4863,1348191.0
2016-04-15 11:20:00,14.09,14.12,14.07,14.09,1722681.0,11.4863,11.5107,11.47,11.4863,1722681.0
2016-04-15 11:30:00,14.09,14.1,14.05,14.09,1237787.0,11.4863,11.4944,11.4537,11.4863,1237787.0
2016-04-15 11:40:00,14.08,14.1,14.06,14.07,1112829.0,11.4781,11.4944,11.4618,11.47,1112829.0
2016-04-15 11:50:00,14.07,14.09,14.06,14.07,1060411.0,11.47,11.4863,11.4618,11.47,1060411.0
2016-04-15 12:00:00,14.07,14.08,14.06,14.08,1354001.0,11.47,11.4781,11.4618,11.4781,1354001.0
2016-04-15 12:10:00,14.07,14.12,14.07,14.12,2119197.0,11.47,11.5107,11.47,11.5107,2119197.0
2016-04-15 12:20:00,14.11,14.14,14.1,14.11,1601642.0,11.5026,11.527,11.4944,11.5026,1601642.0
2016-04-15 12:30:00,14.11,14.12,14.09,14.1,1150838.0,11.5026,11.5107,11.4863,11.4944,1150838.0
2016-04-15 12:40:00,14.09,14.1,14.07,14.09,957175.0,11.4863,11.4944,11.47,11.4863,957175.0
2016-04-15 12:50:00,14.08,14.09,14.05,14.08,1068073.0,11.4781,11.4863,11.4537,11.4781,1068073.0
2016-04-15 13:00:00,14.08,14.08,14.04,14.04,900141.0,11.4781,11.4781,11.4455,11.4455,900141.0
2016-04-15 13:10:00,14.04,14.05,14.0,14.0,1510228.0,11.4455,11.4537,11.4129,11.4129,1510228.0
2016-04-15 13:20:00,14.0,14.02,14.0,14.02,751331.0,11.4129,11.4292,11.4129,11.4292,751331.0
2016-04-15 13:30:00,14.01,14.02,13.98,13.98,1037678.0,11.421,11.4292,11.3966,11.3966,1037678.0
2016-04-15 13:40:00,13.99,14.01,13.98,14.0,1113172.0,11.4047,11.421,11.3966,11.4129,1113172.0
2016-04-15 13:50:00,14.0,14.01,13.99,14.0,620303.0,11.4129,11.421,11.4047,11.4129,620303.0
2016-04-15 14:00:00,14.0,14.03,14.0,14.02,1027819.0,11.4129,11.4374,11.4129,11.4292,1027819.0
2016-04-15 14:10:00,14.02,14.02,13.95,13.97,2231469.0,11.4292,11.4292,11.3721,11.3884,2231469.0
2016-04-15 14:20:00,13.97,13.99,13.96,13.97,1437316.0,11.3884,11.4047,11.3803,11.3884,1437316.0
2016-04-15 14:30:00,13.98,13.99,13.97,13.99,852601.0,11.3966,11.4047,11.3884,11.4047,852601.0
2016-04-15 14:40:00,13.99,13.99,13.98,13.99,433958.0,11.4047,11.4047,11.3966,11.4047,433958.0
2016-04-15 14:50:00,13.98,14.0,13.98,14.0,1316245.0,11.3966,11.4129,11.3966,11.4129,1316245.0
2016-04-15 15:00:00,14.0,14.0,13.98,13.99,1660514.0,11.4129,11.4129,11.3966,11.4047,1660514.0
2016-04-15 15:10:00,13.99,14.0,13.96,13.96,2229325.0,11.4047,11.4129,11.3803,11.3803,2229325.0
2016-04-15 15:20:00,13.96,13.99,13.96,13.96,2236235.0,11.3803,11.4047,11.3803,11.3803,2236235.0
2016-04-15 15:30:00,13.96,14.0,13.96,14.0,1429757.0,11.3803,11.4129,11.3803,11.4129,1429757.0
2016-04-15 15:40:00,14.0,14.0,13.97,13.99,2947330.0,11.4129,11.4129,11.3884,11.4047,2947330.0
2016-04-15 15:50:00,13.99,14.0,13.98,13.99,5220387.0,11.4047,11.4129,11.3966,11.4047,5220387.0
2016-04-18 09:30:00,13.85,13.99,13.82,13.98,5049566.0,11.2906,11.4047,11.2662,11.3966,5049566.0
2016-04-18 09:40:00,13.98,14.13,13.96,14.13,4956942.0,11.3966,11.5189,11.3803,11.5189,4956942.0
2016-04-18 09:50:00,14.13,14.19,14.07,14.15,3432201.0,11.5189,11.5678,11.47,11.5352,3432201.0
2016-04-18 10:00:00,14.16,14.2,14.14,14.16,2659025.0,11.5433,11.5759,11.527,11.5433,2659025.0
2016-04-18 10:10:00,14.16,14.16,14.07,14.1,2795251.0,11.5433,11.5433,11.47,11.4944,2795251.0
2016-04-18 10:20:00,14.1,14.14,14.09,14.14,1712848.0,11.4944,11.527,11.4863,11.527,1712848.0
2016-04-18 10:30:00,14.14,14.15,14.05,14.05,1744425.0,11.527,11.5352,11.4537,11.4537,1744425.0
2016-04-18 10:40:00,14.05,14.1,14.05,14.07,1920764.0,11.4537,11.4944,11.4537,11.47,1920764.0
2016-04-18 10:50:00,14.07,14.13,14.06,14.09,1295948.0,11.47,11.5189,11.4618,11.4863,1295948.0
2016-04-18 11:00:00,14.09,14.13,14.08,14.12,1368420.0,11.4863,11.5189,11.4781,11.5107,1368420.0
2016-04-18 11:10:00,14.13,14.16,14.1,14.15,1342085.0,11.5189,11.5433,11.4944,11.5352,1342085.0
2016-04-18 11:20:00,14.15,14.19,14.14,14.19,2426894.0,11.5352,11.5678,11.527,11.5678,2426894.0
2016-04-18 11:30:00,14.19,14.2,14.17,14.2,2260730.0,11.5678,11.5759,11.5515,11.5759,2260730.0
2016-04-18 11:40:00,14.2,14.23,14.19,14.2,2335183.0,11.5759,11.6004,11.5678,11.5759,2335183.0
2016-04-18 11:50:00,14.2,14.22,14.19,14.21,1017981.0,11.5759,11.5922,11.5678,11.5841,1017981.0
2016-04-18 12:00:00,14.22,14.22,14.19,14.2,1418565.0,11.5922,11.5922,11.5678,11.5759,1418565.0
2016-04-18 12:10:00,14.2,14.22,14.19,14.22,843211.0,11.5759,11.5922,11.5678,11.5922,843211.0
2016-04-18 12:20:00,14.21,14.24,14.21,14.21,1452724.0,11.5841,11.6085,11.5841,11.5841,1452724.0
2016-04-18 12:30:00,14.21,14.24,14.2,14.21,1537189.0,11.5841,11.6085,11.5759,11.5841,1537189.0
2016-04-18 12:40:00,14.21,14.24,14.21,14.23,1083234.0,11.5841,11.6085,11.5841,11.6004,1083234.0
2016-04-18 12:50:00,14.22,14.23,14.2,14.2,1432934.0,11.5922,11.6004,11.5759,11.5759,1432934.0
2016-04-18 13:00:00,14.2,14.21,14.18,14.2,862251.0,11.5759,11.5841,11.5596,11.5759,862251.0
2016-04-18 13:10:00,14.2,14.2,14.16,14.17,2048524.0,11.5759,11.5759,11.5433,11.5515,2048524.0
2016-04-18 13:20:00,14.16,14.17,14.12,14.15,1457557.0,11.5433,11.5515,11.5107,11.5352,1457557.0
2016-04-18 13:30:00,14.15,14.16,14.12,14.12,841431.0,11.5352,11.5433,11.5107,11.5107,841431.0
2016-04-18 13:40:00,14.13,14.16,14.1,14.15,2862726.0,11.5189,11.5433,11.4944,11.5352,2862726.0
2016-04-18 13:50:00,14.14,14.15,14.12,14.14,850679.0,11.527,11.5352,11.5107,11.527,850679.0
2016-04-18 14:00:00,14.14,14.15,14.11,14.15,749597.0,11.527,11.5352,11.5026,11.5352,749597.0
2016-04-18 14:10:00,14.15,14.17,14.13,14.17,1168049.0,11.5352,11.5515,11.5189,11.5515,1168049.0
2016-04-18 14:20:00,14.16,14.19,14.15,14.15,1129453.0,11.5433,11.5678,11.5352,11.5352,1129453.0
2016-04-18 14:30:00,14.15,14.18,14.15,14.17,980885.0,11.5352,11.5596,11.5352,11.5515,980885.0
2016-04-18 14:40:00,14.17,14.21,14.16,14.19,2025436.0,11.5515,11.5841,11.5433,11.5678,2025436.0
2016-04-18 14:50:00,14.2,14.21,14.17,14.18,1269978.0,11.5759,11.5841,11.5515,11.5596,1269978.0
2016-04-18 15:00:00,14.18,14.18,14.15,14.16,812009.0,11.5596,11.5596,11.5352,11.5433,812009.0
2016-04-18 15:10:00,14.16,14.19,14.15,14.17,1293513.0,11.5433,11.5678,11.5352,11.5515,1293513.0
2016-04-18 15:20:00,14.17,14.18,14.16,14.18,1109514.0,11.5515,11.5596,11.5433,11.5596,1109514.0
2016-04-18 15:30:00,14.18,14.18,14.17,14.18,1014461.0,11.5596,11.5596,11.5515,11.5596,1014461.0
2016-04-18 15:40:00,14.18,14.2,14.17,14.19,3144551.0,11.5596,11.5759,11.5515,11.5678,3144551.0
2016-04-18 15:50:00,14.19,14.2,14.16,14.18,3951642.0,11.5678,11.5759,11.5433,11.5596,3951642.0
2016-04-19 09:30:00,14.26,14.36,14.24,14.36,6452062.0,11.6248,11.7064,11.6085,11.7064,6452062.0
2016-04-19 09:40:00,14.36,14.47,14.35,14.45,7232731.0,11.7064,11.796,11.6982,11.7797,7232731.0
2016-04-19 09:50:00,14.46,14.46,14.42,14.45,2497357.0,11.7879,11.7879,11.7553,11.7797,2497357.0
2016-04-19 10:00:00,14.46,14.48,14.42,14.47,3118113.0,11.7879,11.8042,11.7553,11.796,3118113.0
2016-04-19 10:10:00,14.47,14.49,14.46,14.49,3238724.0,11.796,11.8123,11.7879,11.8123,3238724.0
2016-04-19 10:20:00,14.49,14.5,14.46,14.46,3683821.0,11.8123,11.8205,11.7879,11.7879,3683821.0
2016-04-19 10:30:00,14.46,14.49,14.46,14.47,1772667.0,11.7879,11.8123,11.7879,11.796,1772667.0
2016-04-19 10:40:00,14.47,14.47,14.43,14.47,2426103.0,11.796,11.796,11.7634,11.796,2426103.0
2016-04-19 10:50:00,14.46,14.49,14.44,14.48,2073176.0,11.7879,11.8123,11.7716,11.8042,2073176.0
2016-04-19 11:00:00,14.49,14.5,14.48,14.5,1462232.0,11.8123,11.8205,11.8042,11.8205,1462232.0
2016-04-19 11:10:00,14.5,14.5,14.47,14.48,2034458.0,11.8205,11.8205,11.796,11.8042,2034458.0
2016-04-19 11:20:00,14.49,14.5,14.48,14.49,1790313.0,11.8123,11.8205,11.8042,11.8123,1790313.0
2016-04-19 11:30:00,14.49,14.5,14.48,14.49,1340359.0,11.8123,11.8205,11.8042,11.8123,1340359.0
2016-04-19 11:40:00,14.49,14.54,14.49,14.52,3365525.0,11.8123,11.8531,11.8123,11.8368,3365525.0
2016-04-19 11:50:00,14.52,14.52,14.41,14.43,3473047.0,11.8368,11.8368,11.7471,11.7634,3473047.0
2016-04-19 12:00:00,14.43,14.45,14.4,14.41,2184740.0,11.7634,11.7797,11.739,11.7471,2184740.0
2016-04-19 12:10:00,14.4,14.41,14.34,14.34,2956607.0,11.739,11.7471,11.6901,11.6901,2956607.0
2016-04-19 12:20:00,14.34,14.42,14.32,14.41,2195564.0,11.6901,11.7553,11.6738,11.7471,2195564.0
2016-04-19 12:30:00,14.41,14.42,14.38,14.39,1339019.0,11.7471,11.7553,11.7227,11.7308,1339019.0
2016-04-19 12:40:00,14.39,14.4,14.33,14.34,2319009.0,11.7308,11.739,11.6819,11.6901,2319009.0
2016-04-19 12:50:00,14.34,14.37,14.32,14.36,2250765.0,11.6901,11.7145,11.6738,11.7064,2250765.0
2016-04-19 13:00:00,14.36,14.39,14.34,14.38,3074083.0,11.7064,11.7308,11.6901,11.7227,3074083.0
2016-04-19 13:10:00,14.38,14.39,14.35,14.37,1520989.0,11.7227,11.7308,11.6982,11.7145,1520989.0
2016-04-19 13:20:00,14.37,14.4,14.36,14.39,1483788.0,11.7145,11.739,11.7064,11.7308,1483788.0
2016-04-19 13:30:00,14.39,14.4,14.37,14.38,1613958.0,11.7308,11.739,11.7145,11.7227,1613958.0
2016-04-19 13:40:00,14.38,14.41,14.37,14.39,1997131.0,11.7227,11.7471,11.7145,11.7308,1997131.0
2016-04-19 13:50:00,14.4,14.41,14.38,14.38,1164743.0,11.739,11.7471,11.7227,11.7227,1164743.0
2016-04-19 14:00:00,14.39,14.4,14.38,14.4,1684729.0,11.7308,11.739,11.7227,11.739,1684729.0
2016-04-19 14:10:00,14.4,14.42,14.39,14.42,1342400.0,11.739,11.7553,11.7308,11.7553,1342400.0
2016-04-19 14:20:00,14.42,14.46,14.41,14.45,2172855.0,11.7553,11.7879,11.7471,11.7797,2172855.0
2016-04-19 14:30:00,14.45,14.45,14.43,14.45,1426849.0,11.7797,11.7797,11.7634,11.7797,1426849.0
2016-04-19 14:40:00,14.45,14.46,14.44,14.46,1249799.0,11.7797,11.7879,11.7716,11.7879,1249799.0
2016-04-19 14:50:00,14.46,14.47,14.43,14.44,2053123.0,11.7879,11.796,11.7634,11.7716,2053123.0
2016-04-19 15:00:00,14.43,14.44,14.41,14.42,1610013.0,11.7634,11.7716,11.7471,11.7553,1610013.0
2016-04-19 15:10:00,14.42,14.46,14.41,14.46,2149820.0,11.7553,11.7879,11.7471,11.7879,2149820.0
2016-04-19 15:20:00,14.46,14.47,14.44,14.46,2836010.0,11.7879,11.796,11.7716,11.7879,2836010.0
2016-04-19 15:30:00,14.46,14.48,14.46,14.47,2127055.0,11.7879,11.8042,11.7879,11.796,2127055.0
2016-04-19 15:40:00,14.47,14.47,14.46,14.46,2466523.0,11.796,11.796,11.7879,11.7879,2466523.0
2016-04-19 15:50:00,14.46,14.47,14.44,14.45,5230367.0,11.7879,11.796,11.7716,11.7797,5230367.0
2016-04-20 09:30:00,14.56,14.64,14.53,14.62,7130823.0,11.8694,11.9346,11.845,11.9183,7130823.0
2016-04-20 09:40:00,14.62,14.72,14.61,14.68,5289093.0,11.9183,11.9998,11.9102,11.9672,5289093.0
2016-04-20 09:50:00,14.67,14.7,14.64,14.68,3776527.0,11.9591,11.9835,11.9346,11.9672,3776527.0
2016-04-20 10:00:00,14.68,14.7,14.64,14.68,3181789.0,11.9672,11.9835,11.9346,11.9672,3181789.0
2016-04-20 10:10:00,14.68,14.74,14.66,14.72,3732146.0,11.9672,12.0161,11.9509,11.9998,3732146.0
2016-04-20 10:20:00,14.72,14.75,14.71,14.75,2950180.0,11.9998,12.0243,11.9917,12.0243,2950180.0
2016-04-20 10:30:00,14.75,14.77,14.68,14.7,4399437.0,12.0243,12.0406,11.9672,11.9835,4399437.0
2016-04-20 10:40:00,14.69,14.73,14.69,14.73,2026527.0,11.9754,12.008,11.9754,12.008,2026527.0
2016-04-20 10:50:00,14.72,14.79,14.72,14.79,2807259.0,11.9998,12.0569,11.9998,12.0569,2807259.0
2016-04-20 11:00:00,14.79,14.79,14.73,14.78,2524036.0,12.0569,12.0569,12.008,12.0488,2524036.0
2016-04-20 11:10:00,14.77,14.78,14.72,14.72,2173129.0,12.0406,12.0488,11.9998,11.9998,2173129.0
2016-04-20 11:20:00,14.72,14.74,14.7,14.71,1657488.0,11.9998,12.0161,11.9835,11.9917,1657488.0
2016-04-20 11:30:00,14.71,14.72,14.69,14.71,2752727.0,11.9917,11.9998,11.9754,11.9917,2752727.0
2016-04-20 11:40:00,14.7,14.74,14.7,14.72,1429723.0,11.9835,12.0161,11.9835,11.9998,1429723.0
2016-04-20 11:50:00,14.72,14.72,14.69,14.7,1026363.0,11.9998,11.9998,11.9754,11.9835,1026363.0
2016-04-20 12:00:00,14.7,14.71,14.68,14.68,1195457.0,11.9835,11.9917,11.9672,11.9672,1195457.0
2016-04-20 12:10:00,14.68,14.69,14.65,14.67,1224046.0,11.9672,11.9754,11.9428,11.9591,1224046.0
2016-04-20 12:20:00,14.66,14.68,14.65,14.67,1394442.0,11.9509,11.9672,11.9428,11.9591,1394442.0
2016-04-20 12:30:00,14.67,14.69,14.65,14.68,1201301.0,11.9591,11.9754,11.9428,11.9672,1201301.0
2016-04-20 12:40:00,14.68,14.7,14.67,14.68,1303646.0,11.9672,11.9835,11.9591,11.9672,1303646.0
2016-04-20 12:50:00,14.68,14.71,14.67,14.68,1913018.0,11.9672,11.9917,11.9591,11.9672,1913018.0
2016-04-20 13:00:00,14.68,14.71,14.68,14.7,1616961.0,11.9672,11.9917,11.9672,11.9835,1616961.0
2016-04-20 13:10:00,14.7,14.7,14.68,14.7,1002601.0,11.9835,11.9835,11.9672,11.9835,1002601.0
2016-04-20 13:20:00,14.7,14.71,14.67,14.69,1629616.0,11.9835,11.9917,11.9591,11.9754,1629616.0
2016-04-20 13:30:00,14.68,14.72,14.68,14.71,1719980.0,11.9672,11.9998,11.9672,11.9917,1719980.0
2016-04-20 13:40:00,14.71,14.74,14.7,14.73,1394682.0,11.9917,12.0161,11.9835,12.008,1394682.0
2016-04-20 13:50:00,14.73,14.74,14.72,14.73,1330795.0,12.008,12.0161,11.9998,12.008,1330795.0
2016-04-20 14:00:00,14.73,14.74,14.72,14.74,781292.0,12.008,12.0161,11.9998,12.0161,781292.0
2016-04-20 14:10:00,14.74,14.76,14.73,14.76,1627055.0,12.0161,12.0325,12.008,12.0325,1627055.0
2016-04-20 14:20:00,14.76,14.78,14.74,14.76,1928713.0,12.0325,12.0488,12.0161,12.0325,1928713.0
2016-04-20 14:30:00,14.76,14.77,14.75,14.77,1046218.0,12.0325,12.0406,12.0243,12.0406,1046218.0
2016-04-20 14:40:00,14.76,14.82,14.76,14.82,3122001.0,12.0325,12.0814,12.0325,12.0814,3122001.0
2016-04-20 14:50:00,14.81,14.86,14.81,14.84,5324130.0,12.0732,12.114,12.0732,12.0977,5324130.0
2016-04-20 15:00:00,14.85,14.85,14.83,14.84,1967873.0,12.1058,12.1058,12.0895,12.0977,1967873.0
2016-04-20 15:10:00,14.84,14.9,14.83,14.9,4374685.0,12.0977,12.1466,12.0895,12.1466,4374685.0
2016-04-20 15:20:00,14.9,14.9,14.87,14.89,3281939.0,12.1466,12.1466,12.1221,12.1384,3281939.0
2016-04-20 15:30:00,14.89,14.9,14.87,14.87,4443116.0,12.1384,12.1466,12.1221,12.1221,4443116.0
2016-04-20 15:40:00,14.87,14.94,14.87,14.93,5111805.0,12.1221,12.1792,12.1221,12.171,5111805.0
2016-04-20 15:50:00,14.93,14.94,14.92,14.94,6263731.0,12.171,12.1792,12.1629,12.1792,6263731.0
2016-04-21 09:30:00,14.98,15.14,14.97,15.07,9274586.0,12.2118,12.3422,12.2036,12.2852,9274586.0
2016-04-21 09:40:00,15.07,15.09,14.98,15.05,7474389.0,12.2852,12.3015,12.2118,12.2689,7474389.0
2016-04-21 09:50:00,15.04,15.08,14.98,15.04,6293374.0,12.2607,12.2933,12.2118,12.2607,6293374.0
2016-04-21 10:00:00,15.04,15.06,14.95,14.97,4826831.0,12.2607,12.277,12.1873,12.2036,4826831.0
2016-04-21 10:10:00,14.97,15.01,14.95,14.99,5235441.0,12.2036,12.2363,12.1873,12.2199,5235441.0
2016-04-21 10:20:00,15.0,15.05,14.98,15.0,3143329.0,12.2281,12.2689,12.2118,12.2281,3143329.0
2016-04-21 10:30:00,15.0,15.02,14.98,15.01,2820513.0,12.2281,12.2444,12.2118,12.2363,2820513.0
2016-04-21 10:40:00,15.01,15.02,14.97,15.0,2601496.0,12.2363,12.2444,12.2036,12.2281,2601496.0
2016-04-21 10:50:00,14.99,15.01,14.96,14.98,2019793.0,12.2199,12.2363,12.1955,12.2118,2019793.0
2016-04-21 11:00:00,14.98,15.0,14.92,14.93,2742267.0,12.2118,12.2281,12.1629,12.171,2742267.0
2016-04-21 11:10:00,14.92,14.95,14.9,14.9,3391854.0,12.1629,12.1873,12.1466,12.1466,3391854.0
2016-04-21 11:20:00,14.91,14.92,14.86,14.89,3579523.0,12.1547,12.1629,12.114,12.1384,3579523.0
2016-04-21 11:30:00,14.89,14.89,14.82,14.85,2824916.0,12.1384,12.1384,12.0814,12.1058,2824916.0
2016-04-21 11:40:00,14.84,14.86,14.8,14.81,2297685.0,12.0977,12.114,12.0651,12.0732,2297685.0
2016-04-21 11:50:00,14.81,14.84,14.8,14.8,1968093.0,12.0732,12.0977,12.0651,12.0651,1968093.0
2016-04-21 12:00:00,14.81,14.85,14.8,14.84,1422862.0,12.0732,12.1058,12.0651,12.0977,1422862.0
2016-04-21 12:10:00,14.85,14.89,14.84,14.87,1818915.0,12.1058,12.1384,12.0977,12.1221,1818915.0
2016-04-21 12:20:00,14.87,14.88,14.85,14.87,1077068.0,12.1221,12.1303,12.1058,12.1221,1077068.0
2016-04-21 12:30:00,14.87,14.9,14.86,14.89,2275198.0,12.1221,12.1466,12.114,12.1384,2275198.0
2016-04-21 12:40:00,14.89,14.9,14.87,14.87,1459270.0,12.1384,12.1466,12.1221,12.1221,1459270.0
2016-04-21 12:50:00,14.87,14.88,14.81,14.83,2110323.0,12.1221,12.1303,12.0732,12.0895,2110323.0
2016-04-21 13:00:00,14.82,14.85,14.8,14.8,2553849.0,12.0814,12.1058,12.0651,12.0651,2553849.0
2016-04-21 13:10:00,14.8,14.84,14.79,14.81,1887190.0,12.0651,12.0977,12.0569,12.0732,1887190.0
2016-04-21 13:20:00,14.81,14.83,14.79,14.8,1687000.0,12.0732,12.0895,12.0569,12.0651,1687000.0
2016-04-21 13:30:00,14.81,14.81,14.76,14.78,2329846.0,12.0732,12.0732,12.0325,12.0488,2329846.0
2016-04-21 13:40:00,14.79,14.79,14.76,14.77,2330702.0,12.0569,12.0569,12.0325,12.0406,2330702.0
2016-04-21 13:50:00,14.77,14.78,14.75,14.76,1868465.0,12.0406,12.0488,12.0243,12.0325,1868465.0
2016-04-21 14:00:00,14.76,14.79,14.75,14.79,1945352.0,12.0325,12.0569,12.0243,12.0569,1945352.0
2016-04-21 14:10:00,14.79,14.83,14.78,14.82,1592140.0,12.0569,12.0895,12.0488,12.0814,1592140.0
2016-04-21 14:20:00,14.82,14.84,14.81,14.82,1591457.0,12.0814,12.0977,12.0732,12.0814,1591457.0
2016-04-21 14:30:00,14.82,14.82,14.78,14.8,1372884.0,12.0814,12.0814,12.0488,12.0651,1372884.0
2016-04-21 14:40:00,14.79,14.86,14.79,14.86,1141438.0,12.0569,12.114,12.0569,12.114,1141438.0
2016-04-21 14:50:00,14.85,14.9,14.85,14.9,3175331.0,12.1058,12.1466,12.1058,12.1466,3175331.0
2016-04-21 15:00:00,14.9,14.93,14.89,14.92,2434817.0,12.1466,12.171,12.1384,12.1629,2434817.0
2016-04-21 15:10:00,14.92,14.93,14.9,14.92,2320321.0,12.1629,12.171,12.1466,12.1629,2320321.0
2016-04-21 15:20:00,14.91,14.95,14.9,14.91,3175250.0,12.1547,12.1873,12.1466,12.1547,3175250.0
2016-04-21 15:30:00,14.91,14.94,14.9,14.93,2645145.0,12.1547,12.1792,12.1466,12.171,2645145.0
2016-04-21 15:40:00,14.93,14.97,14.92,14.95,3879544.0,12.171,12.2036,12.1629,12.1873,3879544.0
2016-04-21 15:50:00,14.95,14.95,14.89,14.9,5069717.0,12.1873,12.1873,12.1384,12.1466,5069717.0
2016-04-22 09:30:00,14.87,15.0,14.86,14.99,5067668.0,12.1221,12.2281,12.114,12.2199,5067668.0
2016-04-22 09:40:00,15.0,15.06,14.99,15.05,3819477.0,12.2281,12.277,12.2199,12.2689,3819477.0
2016-04-22 09:50:00,15.05,15.08,15.02,15.08,4293138.0,12.2689,12.2933,12.2444,12.2933,4293138.0
2016-04-22 10:00:00,15.08,15.11,15.06,15.07,3271039.0,12.2933,12.3178,12.277,12.2852,3271039.0
2016-04-22 10:10:00,15.08,15.08,15.06,15.06,2020650.0,12.2933,12.2933,12.277,12.277,2020650.0
2016-04-22 10:20:00,15.07,15.07,15.0,15.02,3836232.0,12.2852,12.2852,12.2281,12.2444,3836232.0
2016-04-22 10:30:00,15.02,15.05,15.01,15.01,2053917.0,12.2444,12.2689,12.2363,12.2363,2053917.0
2016-04-22 10:40:00,15.01,15.02,14.95,14.95,2790098.0,12.2363,12.2444,12.1873,12.1873,2790098.0
2016-04-22 10:50:00,14.95,14.99,14.94,14.98,2361550.0,12.1873,12.2199,12.1792,12.2118,2361550.0
2016-04-22 11:00:00,14.98,15.01,14.96,15.0,2029510.0,12.2118,12.2363,12.1955,12.2281,2029510.0
2016-04-22 11:10:00,15.01,15.01,14.97,14.98,1571490.0,12.2363,12.2363,12.2036,12.2118,1571490.0
2016-04-22 11:20:00,14.98,15.0,14.97,14.98,1477534.0,12.2118,12.2281,12.2036,12.2118,1477534.0
2016-04-22 11:30:00,14.99,15.0,14.95,14.95,1105358.0,12.2199,12.2281,12.1873,12.1873,1105358.0
2016-04-22 11:40:00,14.95,14.98,14.94,14.94,1776840.0,12.1873,12.2118,12.1792,12.1792,1776840.0
2016-04-22 11:50:00,14.95,14.96,14.93,14.96,1923372.0,12.1873,12.1955,12.171,12.1955,1923372.0
2016-04-22 12:00:00,14.96,14.96,14.94,14.96,877486.0,12.1955,12.1955,12.1792,12.1955,877486.0
2016-04-22 12:10:00,14.96,14.98,14.95,14.98,1132464.0,12.1955,12.2118,12.1873,12.2118,1132464.0
2016-04-22 12:20:00,14.98,14.98,14.95,14.96,949955.0,12.2118,12.2118,12.1873,12.1955,949955.0
2016-04-22 12:30:00,14.96,14.99,14.96,14.98,828286.0,12.1955,12.2199,12.1955,12.2118,828286.0
2016-04-22 12:40:00,14.99,14.99,14.96,14.97,951502.0,12.2199,12.2199,12.1955,12.2036,951502.0
2016-04-22 12:50:00,14.98,14.99,14.97,14.99,506807.0,12.2118,12.2199,12.2036,12.2199,506807.0
2016-04-22 13:00:00,14.99,15.0,14.98,15.0,884618.0,12.2199,12.2281,12.2118,12.2281,884618.0
2016-04-22 13:10:00,15.0,15.0,14.98,14.99,792417.0,12.2281,12.2281,12.2118,12.2199,792417.0
2016-04-22 13:20:00,15.0,15.0,14.99,15.0,603690.0,12.2281,12.2281,12.2199,12.2281,603690.0
2016-04-22 13:30:00,14.99,15.02,14.99,15.02,1350256.0,12.2199,12.2444,12.2199,12.2444,1350256.0
2016-04-22 13:40:00,15.02,15.05,15.01,15.03,2078571.0,12.2444,12.2689,12.2363,12.2526,2078571.0
2016-04-22 13:50:00,15.03,15.07,15.02,15.06,1236276.0,12.2526,12.2852,12.2444,12.277,1236276.0
2016-04-22 14:00:00,15.06,15.09,15.06,15.09,1573164.0,12.277,12.3015,12.277,12.3015,1573164.0
2016-04-22 14:10:00,15.09,15.1,15.07,15.1,1644140.0,12.3015,12.3096,12.2852,12.3096,1644140.0
2016-04-22 14:20:00,15.09,15.11,15.09,15.1,2031516.0,12.3015,12.3178,12.3015,12.3096,2031516.0
2016-04-22 14:30:00,15.1,15.11,15.09,15.1,1864343.0,12.3096,12.3178,12.3015,12.3096,1864343.0
2016-04-22 14:40:00,15.1,15.12,15.09,15.12,1945886.0,12.3096,12.3259,12.3015,12.3259,1945886.0
2016-04-22 14:50:00,15.12,15.13,15.11,15.13,1449876.0,12.3259,12.3341,12.3178,12.3341,1449876.0
2016-04-22 15:00:00,15.13,15.14,15.09,15.1,2797101.0,12.3341,12.3422,12.3015,12.3096,2797101.0
2016-04-22 15:10:00,15.1,15.12,15.08,15.09,2416778.0,12.3096,12.3259,12.2933,12.3015,2416778.0
2016-04-22 15:20:00,15.09,15.1,15.07,15.1,1714111.0,12.3015,12.3096,12.2852,12.3096,1714111.0
2016-04-22 15:30:00,15.1,15.11,15.09,15.11,1314274.0,12.3096,12.3178,12.3015,12.3178,1314274.0
2016-04-22 15:40:00,15.11,15.11,15.09,15.09,2200579.0,12.3178,12.3178,12.3015,12.3015,2200579.0
2016-04-22 15:50:00,15.1,15.11,15.07,15.1,3752236.0,12.3096,12.3178,12.2852,12.3096,3752236.0
2016-04-25 09:30:00,15.02,15.14,15.0,15.11,5934930.0,12.2444,12.3422,12.2281,12.3178,5934930.0
2016-04-25 09:40:00,15.11,15.12,14.97,14.99,4606833.0,12.3178,12.3259,12.2036,12.2199,4606833.0
2016-04-25 09:50:00,14.98,15.03,14.94,15.0,3019124.0,12.2118,12.2526,12.1792,12.2281,3019124.0
2016-04-25 10:00:00,15.01,15.01,14.94,14.94,2111947.0,12.2363,12.2363,12.1792,12.1792,2111947.0
2016-04-25 10:10:00,14.95,14.95,14.9,14.91,2032725.0,12.1873,12.1873,12.1466,12.1547,2032725.0
2016-04-25 10:20:00,14.9,14.92,14.85,14.87,2964892.0,12.1466,12.1629,12.1058,12.1221,2964892.0
2016-04-25 10:30:00,14.86,14.9,14.86,14.86,2223538.0,12.114,12.1466,12.114,12.114,2223538.0
2016-04-25 10:40:00,14.87,14.89,14.85,14.85,1981476.0,12.1221,12.1384,12.1058,12.1058,1981476.0
2016-04-25 10:50:00,14.85,14.86,14.81,14.84,2665144.0,12.1058,12.114,12.0732,12.0977,2665144.0
2016-04-25 11:00:00,14.84,14.85,14.82,14.82,1201420.0,12.0977,12.1058,12.0814,12.0814,1201420.0
2016-04-25 11:10:00,14.82,14.85,14.81,14.84,1770058.0,12.0814,12.1058,12.0732,12.0977,1770058.0
2016-04-25 11:20:00,14.85,14.88,14.84,14.88,1772868.0,12.1058,12.1303,12.0977,12.1303,1772868.0
2016-04-25 11:30:00,14.87,14.88,14.83,14.83,1787971.0,12.1221,12.1303,12.0895,12.0895,1787971.0
2016-04-25 11:40:00,14.83,14.86,14.83,14.86,724378.0,12.0895,12.114,12.0895,12.114,724378.0
2016-04-25 11:50:00,14.85,14.92,14.84,14.9,2086035.0,12.1058,12.1629,12.0977,12.1466,2086035.0
2016-04-25 12:00:00,14.9,14.92,14.88,14.89,1014503.0,12.1466,12.1629,12.1303,12.1384,1014503.0
2016-04-25 12:10:00,14.89,14.92,14.88,14.89,1881175.0,12.1384,12.1629,12.1303,12.1384,1881175.0
2016-04-25 12:20:00,14.88,14.92,14.88,14.92,614239.0,12.1303,12.1629,12.1303,12.1629,614239.0
2016-04-25 12:30:00,14.92,14.92,14.89,14.89,1102882.0,12.1629,12.1629,12.1384,12.1384,1102882.0
2016-04-25 12:40:00,14.9,14.9,14.89,14.9,594908.0,12.1466,12.1466,12.1384,12.1466,594908.0
2016-04-25 12:50:00,14.9,14.95,14.89,14.94,1221523.0,12.1466,12.1873,12.1384,12.1792,1221523.0
2016-04-25 13:00:00,14.95,14.96,14.94,14.94,827315.0,12.1873,12.1955,12.1792,12.1792,827315.0
2016-04-25 13:10:00,14.94,14.97,14.94,14.96,1347115.0,12.1792,12.2036,12.1792,12.1955,1347115.0
2016-04-25 13:20:00,14.96,14.96,14.93,14.95,919705.0,12.1955,12.1955,12.171,12.1873,919705.0
2016-04-25 13:30:00,14.94,14.95,14.93,14.94,815017.0,12.1792,12.1873,12.171,12.1792,815017.0
2016-04-25 13:40:00,14.94,14.95,14.93,14.95,753667.0,12.1792,12.1873,12.171,12.1873,753667.0
2016-04-25 13:50:00,14.95,14.98,14.94,14.96,1311888.0,12.1873,12.2118,12.1792,12.1955,1311888.0
2016-04-25 14:00:00,14.96,14.98,14.94,14.96,1162768.0,12.1955,12.2118,12.1792,12.1955,1162768.0
2016-04-25 14:10:00,14.96,14.97,14.95,14.96,807119.0,12.1955,12.2036,12.1873,12.1955,807119.0
2016-04-25 14:20:00,14.95,14.97,14.94,14.97,955217.0,12.1873,12.2036,12.1792,12.2036,955217.0
2016-04-25 14:30:00,14.97,14.97,14.95,14.96,844925.0,12.2036,12.2036,12.1873,12.1955,844925.0
2016-04-25 14:40:00,14.96,14.96,14.94,14.94,1049306.0,12.1955,12.1955,12.1792,12.1792,1049306.0
2016-04-25 14:50:00,14.94,14.97,14.94,14.96,1088833.0,12.1792,12.2036,12.1792,12.1955,1088833.0
2016-04-25 15:00:00,14.96,14.97,14.94,14.96,759942.0,12.1955,12.2036,12.1792,12.1955,759942.0
2016-04-25 15:10:00,14.97,14.97,14.94,14.96,1117442.0,12.2036,12.2036,12.1792,12.1955,1117442.0
2016-04-25 15:20:00,14.96,14.96,14.94,14.95,1452343.0,12.1955,12.1955,12.1792,12.1873,1452343.0
2016-04-25 15:30:00,14.95,14.96,14.94,14.96,1355740.0,12.1873,12.1955,12.1792,12.1955,1355740.0
2016-04-25 15:40:00,14.95,14.96,14.94,14.94,1253930.0,12.1873,12.1955,12.1792,12.1792,1253930.0
2016-04-25 15:50:00,14.95,14.96,14.92,14.96,3946001.0,12.1873,12.1955,12.1629,12.1955,3946001.0
2016-04-26 09:30:00,15.02,15.02,14.85,14.86,5374975.0,12.2444,12.2444,12.1058,12.114,5374975.0
2016-04-26 09:40:00,14.85,14.95,14.8,14.94,4556672.0,12.1058,12.1873,12.0651,12.1792,4556672.0
2016-04-26 09:50:00,14.95,14.98,14.91,14.94,3410437.0,12.1873,12.2118,12.1547,12.1792,3410437.0
2016-04-26 10:00:00,14.93,14.95,14.91,14.94,2731127.0,12.171,12.1873,12.1547,12.1792,2731127.0
2016-04-26 10:10:00,14.93,14.96,14.9,14.93,2344779.0,12.171,12.1955,12.1466,12.171,2344779.0
2016-04-26 10:20:00,14.92,14.94,14.89,14.92,1900001.0,12.1629,12.1792,12.1384,12.1629,1900001.0
2016-04-26 10:30:00,14.91,14.95,14.9,14.93,1784218.0,12.1547,12.1873,12.1466,12.171,1784218.0
2016-04-26 10:40:00,14.93,14.98,14.92,14.96,2023211.0,12.171,12.2118,12.1629,12.1955,2023211.0
2016-04-26 10:50:00,14.96,14.97,14.94,14.96,1671634.0,12.1955,12.2036,12.1792,12.1955,1671634.0
2016-04-26 11:00:00,14.97,15.0,14.96,14.98,1501230.0,12.2036,12.2281,12.1955,12.2118,1501230.0
2016-04-26 11:10:00,14.98,15.03,14.98,15.01,2404117.0,12.2118,12.2526,12.2118,12.2363,2404117.0
2016-04-26 11:20:00,15.02,15.06,15.01,15.05,2904243.0,12.2444,12.277,12.2363,12.2689,2904243.0
2016-04-26 11:30:00,15.05,15.07,15.02,15.03,1970599.0,12.2689,12.2852,12.2444,12.2526,1970599.0
2016-04-26 11:40:00,15.03,15.06,15.02,15.06,1473386.0,12.2526,12.277,12.2444,12.277,1473386.0
2016-04-26 11:50:00,15.06,15.07,15.03,15.06,1579619.0,12.277,12.2852,12.2526,12.277,1579619.0
2016-04-26 12:00:00,15.06,15.07,15.04,15.04,1960221.0,12.277,12.2852,12.2607,12.2607,1960221.0
2016-04-26 12:10:00,15.04,15.05,15.02,15.04,1708474.0,12.2607,12.2689,12.2444,12.2607,1708474.0
2016-04-26 12:20:00,15.04,15.06,15.04,15.05,1000240.0,12.2607,12.277,12.2607,12.2689,1000240.0
2016-04-26 12:30:00,15.05,15.07,15.04,15.06,1781093.0,12.2689,12.2852,12.2607,12.277,1781093.0
2016-04-26 12:40:00,15.07,15.07,15.06,15.07,1423406.0,12.2852,12.2852,12.277,12.2852,1423406.0
2016-04-26 12:50:00,15.07,15.08,15.06,15.07,1472868.0,12.2852,12.2933,12.277,12.2852,1472868.0
2016-04-26 13:00:00,15.07,15.08,15.05,15.07,1107580.0,12.2852,12.2933,12.2689,12.2852,1107580.0
2016-04-26 13:10:00,15.07,15.1,15.06,15.1,875425.0,12.2852,12.3096,12.277,12.3096,875425.0
2016-04-26 13:20:00,15.09,15.12,15.09,15.11,1740210.0,12.3015,12.3259,12.3015,12.3178,1740210.0
2016-04-26 13:30:00,15.11,15.13,15.09,15.1,2174264.0,12.3178,12.3341,12.3015,12.3096,2174264.0
2016-04-26 13:40:00,15.09,15.11,15.07,15.1,1230119.0,12.3015,12.3178,12.2852,12.3096,1230119.0
2016-04-26 13:50:00,15.09,15.1,15.08,15.09,759815.0,12.3015,12.3096,12.2933,12.3015,759815.0
2016-04-26 14:00:00,15.1,15.12,15.09,15.12,1037108.0,12.3096,12.3259,12.3015,12.3259,1037108.0
2016-04-26 14:10:00,15.12,15.14,15.11,15.14,879040.0,12.3259,12.3422,12.3178,12.3422,879040.0
2016-04-26 14:20:00,15.14,15.14,15.1,15.11,1385486.0,12.3422,12.3422,12.3096,12.3178,1385486.0
2016-04-26 14:30:00,15.1,15.11,15.09,15.09,1463389.0,12.3096,12.3178,12.3015,12.3015,1463389.0
2016-04-26 14:40:00,15.1,15.11,15.09,15.11,942462.0,12.3096,12.3178,12.3015,12.3178,942462.0
2016-04-26 14:50:00,15.11,15.11,15.09,15.09,893649.0,12.3178,12.3178,12.3015,12.3015,893649.0
2016-04-26 15:00:00,15.1,15.1,15.09,15.09,723350.0,12.3096,12.3096,12.3015,12.3015,723350.0
2016-04-26 15:10:00,15.09,15.1,15.08,15.1,1035670.0,12.3015,12.3096,12.2933,12.3096,1035670.0
2016-04-26 15:20:00,15.09,15.1,15.05,15.07,1752725.0,12.3015,12.3096,12.2689,12.2852,1752725.0
2016-04-26 15:30:00,15.07,15.09,15.06,15.08,2175599.0,12.2852,12.3015,12.277,12.2933,2175599.0
2016-04-26 15:40:00,15.07,15.08,15.07,15.08,1765670.0,12.2852,12.2933,12.2852,12.2933,1765670.0
2016-04-26 15:50:00,15.08,15.1,15.07,15.08,3976380.0,12.2933,12.3096,12.2852,12.2933,3976380.0
2016-04-27 09:30:00,15.02,15.11,15.0,15.1,4065862.0,12.2444,12.3178,12.2281,12.3096,4065862.0
2016-04-27 09:40:00,15.1,15.12,15.04,15.04,2646586.0,12.3096,12.3259,12.2607,12.2607,2646586.0
2016-04-27 09:50:00,15.04,15.11,15.03,15.11,1876410.0,12.2607,12.3178,12.2526,12.3178,1876410.0
2016-04-27 10:00:00,15.11,15.11,15.06,15.07,1762924.0,12.3178,12.3178,12.277,12.2852,1762924.0
2016-04-27 10:10:00,15.07,15.09,15.06,15.08,1663817.0,12.2852,12.3015,12.277,12.2933,1663817.0
2016-04-27 10:20:00,15.08,15.11,15.07,15.09,1664418.0,12.2933,12.3178,12.2852,12.3015,1664418.0
2016-04-27 10:30:00,15.09,15.11,15.07,15.08,1923086.0,12.3015,12.3178,12.2852,12.2933,1923086.0
2016-04-27 10:40:00,15.07,15.08,15.03,15.04,2444094.0,12.2852,12.2933,12.2526,12.2607,2444094.0
2016-04-27 10:50:00,15.05,15.06,15.02,15.03,1474182.0,12.2689,12.277,12.2444,12.2526,1474182.0
2016-04-27 11:00:00,15.03,15.05,15.02,15.04,1362362.0,12.2526,12.2689,12.2444,12.2607,1362362.0
2016-04-27 11:10:00,15.04,15.06,15.03,15.04,1184082.0,12.2607,12.277,12.2526,12.2607,1184082.0
2016-04-27 11:20:00,15.04,15.06,15.03,15.05,1082341.0,12.2607,12.277,12.2526,12.2689,1082341.0
2016-04-27 11:30:00,15.05,15.08,15.04,15.07,1435936.0,12.2689,12.2933,12.2607,12.2852,1435936.0
2016-04-27 11:40:00,15.08,15.09,15.06,15.08,853703.0,12.2933,12.3015,12.277,12.2933,853703.0
2016-04-27 11:50:00,15.08,15.08,15.06,15.07,886274.0,12.2933,12.2933,12.277,12.2852,886274.0
2016-04-27 12:00:00,15.07,15.07,15.05,15.06,946769.0,12.2852,12.2852,12.2689,12.277,946769.0
2016-04-27 12:10:00,15.06,15.06,15.01,15.04,1794413.0,12.277,12.277,12.2363,12.2607,1794413.0
2016-04-27 12:20:00,15.03,15.07,15.03,15.06,1006848.0,12.2526,12.2852,12.2526,12.277,1006848.0
2016-04-27 12:30:00,15.06,15.06,15.04,15.05,616608.0,12.277,12.277,12.2607,12.2689,616608.0
2016-04-27 12:40:00,15.05,15.06,15.03,15.03,691638.0,12.2689,12.277,12.2526,12.2526,691638.0
2016-04-27 12:50:00,15.04,15.04,15.02,15.03,1139096.0,12.2607,12.2607,12.2444,12.2526,1139096.0
2016-04-27 13:00:00,15.03,15.07,15.02,15.07,1185511.0,12.2526,12.2852,12.2444,12.2852,1185511.0
2016-04-27 13:10:00,15.07,15.1,15.06,15.09,1350019.0,12.2852,12.3096,12.277,12.3015,1350019.0
2016-04-27 13:20:00,15.09,15.09,15.06,15.08,2035226.0,12.3015,12.3015,12.277,12.2933,2035226.0
2016-04-27 13:30:00,15.09,15.12,15.08,15.12,1902028.0,12.3015,12.3259,12.2933,12.3259,1902028.0
2016-04-27 13:40:00,15.12,15.15,15.11,15.15,1581394.0,12.3259,12.3504,12.3178,12.3504,1581394.0
2016-04-27 13:50:00,15.15,15.15,15.13,15.15,1580266.0,12.3504,12.3504,12.3341,12.3504,1580266.0
2016-04-27 14:00:00,15.15,15.3,15.14,15.25,11179805.0,12.3504,12.4727,12.3422,12.4319,11179805.0
2016-04-27 14:10:00,15.25,15.26,15.18,15.2,6791129.0,12.4319,12.4401,12.3748,12.3911,6791129.0
2016-04-27 14:20:00,15.21,15.22,15.06,15.07,4156382.0,12.3993,12.4074,12.277,12.2852,4156382.0
2016-04-27 14:30:00,15.06,15.08,15.01,15.01,4386667.0,12.277,12.2933,12.2363,12.2363,4386667.0
2016-04-27 14:40:00,15.01,15.02,14.98,15.0,4401328.0,12.2363,12.2444,12.2118,12.2281,4401328.0
2016-04-27 14:50:00,15.0,15.06,14.99,15.01,3238047.0,12.2281,12.277,12.2199,12.2363,3238047.0
2016-04-27 15:00:00,15.01,15.07,15.01,15.05,2076143.0,12.2363,12.2852,12.2363,12.2689,2076143.0
2016-04-27 15:10:00,15.05,15.09,15.05,15.09,1771547.0,12.2689,12.3015,12.2689,12.3015,1771547.0
2016-04-27 15:20:00,15.09,15.1,15.05,15.06,2577746.0,12.3015,12.3096,12.2689,12.277,2577746.0
2016-04-27 15:30:00,15.07,15.08,15.04,15.05,4174662.0,12.2852,12.2933,12.2607,12.2689,4174662.0
2016-04-27 15:40:00,15.05,15.06,15.04,15.06,3956897.0,12.2689,12.277,12.2607,12.277,3956897.0
2016-04-27 15:50:00,15.06,15.06,15.02,15.03,4685505.0,12.277,12.277,12.2444,12.2526,4685505.0
2016-04-28 09:30:00,14.92,14.97,14.88,14.91,3739308.0,12.1629,12.2036,12.1303,12.1547,3739308.0
2016-04-28 09:40:00,14.91,14.95,14.9,14.92,3395400.0,12.1547,12.1873,12.1466,12.1629,3395400.0
2016-04-28 09:50:00,14.92,15.01,14.92,15.0,2183394.0,12.1629,12.2363,12.1629,12.2281,2183394.0
2016-04-28 10:00:00,15.0,15.08,14.98,15.05,2665612.0,12.2281,12.2933,12.2118,12.2689,2665612.0
2016-04-28 10:10:00,15.04,15.05,14.96,14.97,2753473.0,12.2607,12.2689,12.1955,12.2036,2753473.0
2016-04-28 10:20:00,14.98,15.02,14.97,15.01,1386629.0,12.2118,12.2444,12.2036,12.2363,1386629.0
2016-04-28 10:30:00,15.02,15.03,14.98,15.02,1664580.0,12.2444,12.2526,12.2118,12.2444,1664580.0
2016-04-28 10:40:00,15.02,15.02,14.95,14.97,1893589.0,12.2444,12.2444,12.1873,12.2036,1893589.0
2016-04-28 10:50:00,14.97,15.02,14.96,15.02,1129944.0,12.2036,12.2444,12.1955,12.2444,1129944.0
2016-04-28 11:00:00,15.02,15.05,15.01,15.04,1797944.0,12.2444,12.2689,12.2363,12.2607,1797944.0
2016-04-28 11:10:00,15.04,15.05,15.03,15.04,1162731.0,12.2607,12.2689,12.2526,12.2607,1162731.0
2016-04-28 11:20:00,15.04,15.07,15.03,15.05,1571736.0,12.2607,12.2852,12.2526,12.2689,1571736.0
2016-04-28 11:30:00,15.04,15.07,15.03,15.06,1137196.0,12.2607,12.2852,12.2526,12.277,1137196.0
2016-04-28 11:40:00,15.06,15.06,15.03,15.04,723442.0,12.277,12.277,12.2526,12.2607,723442.0
2016-04-28 11:50:00,15.03,15.05,15.02,15.02,817337.0,12.2526,12.2689,12.2444,12.2444,817337.0
2016-04-28 12:00:00,15.02,15.06,15.02,15.05,903281.0,12.2444,12.277,12.2444,12.2689,903281.0
2016-04-28 12:10:00,15.04,15.06,15.04,15.05,1038614.0,12.2607,12.277,12.2607,12.2689,1038614.0
2016-04-28 12:20:00,15.04,15.06,15.03,15.06,1275798.0,12.2607,12.277,12.2526,12.277,1275798.0
2016-04-28 12:30:00,15.05,15.06,15.04,15.04,673518.0,12.2689,12.277,12.2607,12.2607,673518.0
2016-04-28 12:40:00,15.04,15.06,15.03,15.05,792328.0,12.2607,12.277,12.2526,12.2689,792328.0
2016-04-28 12:50:00,15.06,15.07,15.04,15.07,1126204.0,12.277,12.2852,12.2607,12.2852,1126204.0
2016-04-28 13:00:00,15.07,15.07,15.01,15.01,1253785.0,12.2852,12.2852,12.2363,12.2363,1253785.0
2016-04-28 13:10:00,15.01,15.02,15.0,15.0,1121498.0,12.2363,12.2444,12.2281,12.2281,1121498.0
2016-04-28 13:20:00,15.01,15.01,14.98,15.0,1662173.0,12.2363,12.2363,12.2118,12.2281,1662173.0
2016-04-28 13:30:00,15.0,15.01,14.99,15.0,809739.0,12.2281,12.2363,12.2199,12.2281,809739.0
2016-04-28 13:40:00,15.0,15.01,14.99,15.01,842433.0,12.2281,12.2363,12.2199,12.2363,842433.0
2016-04-28 13:50:00,15.01,15.02,15.0,15.0,902440.0,12.2363,12.2444,12.2281,12.2281,902440.0
2016-04-28 14:00:00,15.0,15.04,15.0,15.03,1556118.0,12.2281,12.2607,12.2281,12.2526,1556118.0
2016-04-28 14:10:00,15.04,15.04,14.98,14.99,1150662.0,12.2607,12.2607,12.2118,12.2199,1150662.0
2016-04-28 14:20:00,14.99,15.01,14.98,15.01,1188422.0,12.2199,12.2363,12.2118,12.2363,1188422.0
2016-04-28 14:30:00,15.01,15.01,14.96,14.96,1378220.0,12.2363,12.2363,12.1955,12.1955,1378220.0
2016-04-28 14:40:00,14.96,14.99,14.95,14.96,1306097.0,12.1955,12.2199,12.1873,12.1955,1306097.0
2016-04-28 14:50:00,14.96,14.97,14.94,14.96,1672965.0,12.1955,12.2036,12.1792,12.1955,1672965.0
2016-04-28 15:00:00,14.96,14.96,14.94,14.94,971196.0,12.1955,12.1955,12.1792,12.1792,971196.0
2016-04-28 15:10:00,14.95,14.95,14.87,14.88,2876512.0,12.1873,12.1873,12.1221,12.1303,2876512.0
2016-04-28 15:20:00,14.89,14.9,14.76,14.77,5234354.0,12.1384,12.1466,12.0325,12.0406,5234354.0
2016-04-28 15:30:00,14.77,14.82,14.76,14.81,3928797.0,12.0406,12.0814,12.0325,12.0732,3928797.0
2016-04-28 15:40:00,14.81,14.86,14.8,14.83,4589736.0,12.0732,12.114,12.0651,12.0895,4589736.0
2016-04-28 15:50:00,14.82,14.83,14.77,14.79,6029930.0,12.0814,12.0895,12.0406,12.0569,6029930.0
2016-04-29 09:30:00,14.73,14.85,14.69,14.71,4992063.0,12.008,12.1058,11.9754,11.9917,4992063.0
2016-04-29 09:40:00,14.7,14.73,14.61,14.62,4124558.0,11.9835,12.008,11.9102,11.9183,4124558.0
2016-04-29 09:50:00,14.61,14.67,14.61,14.62,3702876.0,11.9102,11.9591,11.9102,11.9183,3702876.0
2016-04-29 10:00:00,14.63,14.63,14.55,14.6,5324368.0,11.9265,11.9265,11.8613,11.902,5324368.0
2016-04-29 10:10:00,14.6,14.66,14.59,14.63,3415959.0,11.902,11.9509,11.8939,11.9265,3415959.0
2016-04-29 10:20:00,14.64,14.67,14.6,14.63,2326618.0,11.9346,11.9591,11.902,11.9265,2326618.0
2016-04-29 10:30:00,14.63,14.72,14.62,14.71,2660444.0,11.9265,11.9998,11.9183,11.9917,2660444.0
2016-04-29 10:40:00,14.72,14.73,14.63,14.64,2610586.0,11.9998,12.008,11.9265,11.9346,2610586.0
2016-04-29 10:50:00,14.65,14.65,14.6,14.64,2075636.0,11.9428,11.9428,11.902,11.9346,2075636.0
2016-04-29 11:00:00,14.63,14.67,14.62,14.66,1746159.0,11.9265,11.9591,11.9183,11.9509,1746159.0
2016-04-29 11:10:00,14.66,14.67,14.61,14.62,1761342.0,11.9509,11.9591,11.9102,11.9183,1761342.0
2016-04-29 11:20:00,14.62,14.62,14.57,14.58,2019041.0,11.9183,11.9183,11.8776,11.8857,2019041.0
2016-04-29 11:30:00,14.58,14.59,14.52,14.54,2433763.0,11.8857,11.8939,11.8368,11.8531,2433763.0
2016-04-29 11:40:00,14.53,14.55,14.5,14.53,3719246.0,11.845,11.8613,11.8205,11.845,3719246.0
2016-04-29 11:50:00,14.53,14.56,14.53,14.54,1664862.0,11.845,11.8694,11.845,11.8531,1664862.0
2016-04-29 12:00:00,14.54,14.55,14.51,14.51,2318543.0,11.8531,11.8613,11.8286,11.8286,2318543.0
2016-04-29 12:10:00,14.51,14.54,14.5,14.53,2542474.0,11.8286,11.8531,11.8205,11.845,2542474.0
2016-04-29 12:20:00,14.53,14.55,14.52,14.52,1391038.0,11.845,11.8613,11.8368,11.8368,1391038.0
2016-04-29 12:30:00,14.53,14.56,14.51,14.55,1555328.0,11.845,11.8694,11.8286,11.8613,1555328.0
2016-04-29 12:40:00,14.54,14.58,14.53,14.57,2162222.0,11.8531,11.8857,11.845,11.8776,2162222.0
2016-04-29 12:50:00,14.57,14.59,14.54,14.56,1629105.0,11.8776,11.8939,11.8531,11.8694,1629105.0
2016-04-29 13:00:00,14.55,14.59,14.54,14.58,1341392.0,11.8613,11.8939,11.8531,11.8857,1341392.0
2016-04-29 13:10:00,14.58,14.61,14.57,14.61,1716534.0,11.8857,11.9102,11.8776,11.9102,1716534.0
2016-04-29 13:20:00,14.6,14.64,14.6,14.61,2085703.0,11.902,11.9346,11.902,11.9102,2085703.0
2016-04-29 13:30:00,14.61,14.61,14.57,14.58,2493475.0,11.9102,11.9102,11.8776,11.8857,2493475.0
2016-04-29 13:40:00,14.57,14.58,14.54,14.55,1238549.0,11.8776,11.8857,11.8531,11.8613,1238549.0
2016-04-29 13:50:00,14.55,14.57,14.5,14.52,1900962.0,11.8613,11.8776,11.8205,11.8368,1900962.0
2016-04-29 14:00:00,14.51,14.52,14.5,14.5,1342722.0,11.8286,11.8368,11.8205,11.8205,1342722.0
2016-04-29 14:10:00,14.5,14.52,14.46,14.51,2823574.0,11.8205,11.8368,11.7879,11.8286,2823574.0
2016-04-29 14:20:00,14.5,14.55,14.5,14.54,1656902.0,11.8205,11.8613,11.8205,11.8531,1656902.0
2016-04-29 14:30:00,14.54,14.55,14.49,14.5,2330885.0,11.8531,11.8613,11.8123,11.8205,2330885.0
2016-04-29 14:40:00,14.5,14.5,14.46,14.49,2170924.0,11.8205,11.8205,11.7879,11.8123,2170924.0
2016-04-29 14:50:00,14.5,14.5,14.43,14.44,2946322.0,11.8205,11.8205,11.7634,11.7716,2946322.0
2016-04-29 15:00:00,14.44,14.49,14.43,14.48,3576523.0,11.7716,11.8123,11.7634,11.8042,3576523.0
2016-04-29 15:10:00,14.47,14.51,14.46,14.51,3580094.0,11.796,11.8286,11.7879,11.8286,3580094.0
2016-04-29 15:20:00,14.51,14.52,14.5,14.5,2546040.0,11.8286,11.8368,11.8205,11.8205,2546040.0
2016-04-29 15:30:00,14.51,14.58,14.5,14.57,5282367.0,11.8286,11.8857,11.8205,11.8776,5282367.0
2016-04-29 15:40:00,14.57,14.61,14.56,14.56,5715004.0,11.8776,11.9102,11.8694,11.8694,5715004.0
2016-04-29 15:50:00,14.56,14.57,14.51,14.55,9098912.0,11.8694,11.8776,11.8286,11.8613,9098912.0
2016-05-02 09:30:00,14.58,14.61,14.4,14.48,5847632.0,11.8857,11.9102,11.739,11.8042,5847632.0
2016-05-02 09:40:00,14.48,14.5,14.41,14.43,3281172.0,11.8042,11.8205,11.7471,11.7634,3281172.0
2016-05-02 09:50:00,14.43,14.51,14.42,14.49,3412259.0,11.7634,11.8286,11.7553,11.8123,3412259.0
2016-05-02 10:00:00,14.49,14.59,14.46,14.59,3451399.0,11.8123,11.8939,11.7879,11.8939,3451399.0
2016-05-02 10:10:00,14.59,14.67,14.56,14.63,3050109.0,11.8939,11.9591,11.8694,11.9265,3050109.0
2016-05-02 10:20:00,14.63,14.67,14.62,14.63,2106690.0,11.9265,11.9591,11.9183,11.9265,2106690.0
2016-05-02 10:30:00,14.63,14.66,14.6,14.6,1848233.0,11.9265,11.9509,11.902,11.902,1848233.0
2016-05-02 10:40:00,14.61,14.66,14.6,14.66,1246474.0,11.9102,11.9509,11.902,11.9509,1246474.0
2016-05-02 10:50:00,14.66,14.66,14.61,14.64,1366734.0,11.9509,11.9509,11.9102,11.9346,1366734.0
2016-05-02 11:00:00,14.64,14.7,14.63,14.7,1161838.0,11.9346,11.9835,11.9265,11.9835,1161838.0
2016-05-02 11:10:00,14.7,14.73,14.69,14.72,2217819.0,11.9835,12.008,11.9754,11.9998,2217819.0
2016-05-02 11:20:00,14.73,14.73,14.69,14.72,2781849.0,12.008,12.008,11.9754,11.9998,2781849.0
2016-05-02 11:30:00,14.73,14.73,14.69,14.73,1217829.0,12.008,12.008,11.9754,12.008,1217829.0
2016-05-02 11:40:00,14.73,14.74,14.69,14.7,1402006.0,12.008,12.0161,11.9754,11.9835,1402006.0
2016-05-02 11:50:00,14.7,14.74,14.67,14.69,1999199.0,11.9835,12.0161,11.9591,11.9754,1999199.0
2016-05-02 12:00:00,14.69,14.69,14.65,14.68,1518902.0,11.9754,11.9754,11.9428,11.9672,1518902.0
2016-05-02 12:10:00,14.68,14.69,14.66,14.68,1100590.0,11.9672,11.9754,11.9509,11.9672,1100590.0
2016-05-02 12:20:00,14.68,14.69,14.66,14.67,679138.0,11.9672,11.9754,11.9509,11.9591,679138.0
2016-05-02 12:30:00,14.68,14.71,14.67,14.7,969699.0,11.9672,11.9917,11.9591,11.9835,969699.0
2016-05-02 12:40:00,14.69,14.72,14.69,14.72,956499.0,11.9754,11.9998,11.9754,11.9998,956499.0
2016-05-02 12:50:00,14.71,14.72,14.7,14.71,578109.0,11.9917,11.9998,11.9835,11.9917,578109.0
2016-05-02 13:00:00,14.71,14.73,14.71,14.71,966016.0,11.9917,12.008,11.9917,11.9917,966016.0
2016-05-02 13:10:00,14.72,14.75,14.71,14.74,1154215.0,11.9998,12.0243,11.9917,12.0161,1154215.0
2016-05-02 13:20:00,14.75,14.75,14.74,14.75,690782.0,12.0243,12.0243,12.0161,12.0243,690782.0
2016-05-02 13:30:00,14.74,14.75,14.72,14.74,823387.0,12.0161,12.0243,11.9998,12.0161,823387.0
2016-05-02 13:40:00,14.73,14.75,14.72,14.74,769719.0,12.008,12.0243,11.9998,12.0161,769719.0
2016-05-02 13:50:00,14.75,14.75,14.73,14.74,1244148.0,12.0243,12.0243,12.008,12.0161,1244148.0
2016-05-02 14:00:00,14.74,14.74,14.73,14.73,719851.0,12.0161,12.0161,12.008,12.008,719851.0
2016-05-02 14:10:00,14.74,14.77,14.73,14.77,1858965.0,12.0161,12.0406,12.008,12.0406,1858965.0
2016-05-02 14:20:00,14.76,14.78,14.75,14.76,1290171.0,12.0325,12.0488,12.0243,12.0325,1290171.0
2016-05-02 14:30:00,14.76,14.78,14.75,14.75,861126.0,12.0325,12.0488,12.0243,12.0243,861126.0
2016-05-02 14:40:00,14.75,14.76,14.74,14.75,828081.0,12.0243,12.0325,12.0161,12.0243,828081.0
2016-05-02 14:50:00,14.75,14.75,14.71,14.71,1137370.0,12.0243,12.0243,11.9917,11.9917,1137370.0
2016-05-02 15:00:00,14.71,14.74,14.71,14.73,747918.0,11.9917,12.0161,11.9917,12.008,747918.0
2016-05-02 15:10:00,14.73,14.74,14.72,14.73,1174943.0,12.008,12.0161,11.9998,12.008,1174943.0
2016-05-02 15:20:00,14.73,14.74,14.72,14.74,778565.0,12.008,12.0161,11.9998,12.0161,778565.0
2016-05-02 15:30:00,14.73,14.74,14.72,14.74,1425288.0,12.008,12.0161,11.9998,12.0161,1425288.0
2016-05-02 15:40:00,14.74,14.77,14.73,14.77,2189445.0,12.0161,12.0406,12.008,12.0406,2189445.0
2016-05-02 15:50:00,14.76,14.77,14.75,14.77,3340078.0,12.0325,12.0406,12.0243,12.0406,3340078.0
2016-05-03 09:30:00,14.51,14.51,14.36,14.43,7261600.0,11.8286,11.8286,11.7064,11.7634,7261600.0
2016-05-03 09:40:00,14.43,14.47,14.32,14.33,5815574.0,11.7634,11.796,11.6738,11.6819,5815574.0
2016-05-03 09:50:00,14.32,14.38,14.31,14.33,4443654.0,11.6738,11.7227,11.6656,11.6819,4443654.0
2016-05-03 10:00:00,14.33,14.34,14.3,14.31,3200942.0,11.6819,11.6901,11.6575,11.6656,3200942.0
2016-05-03 10:10:00,14.31,14.31,14.22,14.25,6866718.0,11.6656,11.6656,11.5922,11.6167,6866718.0
2016-05-03 10:20:00,14.25,14.26,14.22,14.25,6358738.0,11.6167,11.6248,11.5922,11.6167,6358738.0
2016-05-03 10:30:00,14.26,14.27,14.2,14.21,3747717.0,11.6248,11.633,11.5759,11.5841,3747717.0
2016-05-03 10:40:00,14.21,14.22,14.18,14.19,3543042.0,11.5841,11.5922,11.5596,11.5678,3543042.0
2016-05-03 10:50:00,14.19,14.2,14.15,14.17,3697659.0,11.5678,11.5759,11.5352,11.5515,3697659.0
2016-05-03 11:00:00,14.17,14.24,14.16,14.23,3007945.0,11.5515,11.6085,11.5433,11.6004,3007945.0
2016-05-03 11:10:00,14.22,14.26,14.21,14.25,2320140.0,11.5922,11.6248,11.5841,11.6167,2320140.0
2016-05-03 11:20:00,14.25,14.28,14.24,14.27,1760103.0,11.6167,11.6412,11.6085,11.633,1760103.0
2016-05-03 11:30:00,14.26,14.32,14.25,14.3,3837060.0,11.6248,11.6738,11.6167,11.6575,3837060.0
2016-05-03 11:40:00,14.31,14.37,14.3,14.36,2991249.0,11.6656,11.7145,11.6575,11.7064,2991249.0
2016-05-03 11:50:00,14.37,14.38,14.35,14.36,2556683.0,11.7145,11.7227,11.6982,11.7064,2556683.0
2016-05-03 12:00:00,14.36,14.38,14.32,14.33,1700443.0,11.7064,11.7227,11.6738,11.6819,1700443.0
2016-05-03 12:10:00,14.32,14.33,14.27,14.28,2041633.0,11.6738,11.6819,11.633,11.6412,2041633.0
2016-05-03 12:20:00,14.29,14.3,14.27,14.29,1624039.0,11.6493,11.6575,11.633,11.6493,1624039.0
2016-05-03 12:30:00,14.29,14.35,14.28,14.35,853884.0,11.6493,11.6982,11.6412,11.6982,853884.0
2016-05-03 12:40:00,14.35,14.36,14.32,14.33,887354.0,11.6982,11.7064,11.6738,11.6819,887354.0
2016-05-03 12:50:00,14.34,14.37,14.33,14.37,1178933.0,11.6901,11.7145,11.6819,11.7145,1178933.0
2016-05-03 13:00:00,14.36,14.4,14.36,14.4,1742467.0,11.7064,11.739,11.7064,11.739,1742467.0
2016-05-03 13:10:00,14.4,14.42,14.39,14.42,1634738.0,11.739,11.7553,11.7308,11.7553,1634738.0
2016-05-03 13:20:00,14.42,14.43,14.39,14.42,1317886.0,11.7553,11.7634,11.7308,11.7553,1317886.0
2016-05-03 13:30:00,14.42,14.44,14.39,14.44,1602901.0,11.7553,11.7716,11.7308,11.7716,1602901.0
2016-05-03 13:40:00,14.43,14.45,14.41,14.42,1069317.0,11.7634,11.7797,11.7471,11.7553,1069317.0
2016-05-03 13:50:00,14.41,14.42,14.38,14.39,1549528.0,11.7471,11.7553,11.7227,11.7308,1549528.0
2016-05-03 14:00:00,14.38,14.41,14.38,14.39,1663590.0,11.7227,11.7471,11.7227,11.7308,1663590.0
2016-05-03 14:10:00,14.4,14.4,14.36,14.37,1249923.0,11.739,11.739,11.7064,11.7145,1249923.0
2016-05-03 14:20:00,14.37,14.38,14.35,14.37,1815720.0,11.7145,11.7227,11.6982,11.7145,1815720.0
2016-05-03 14:30:00,14.38,14.41,14.37,14.4,766292.0,11.7227,11.7471,11.7145,11.739,766292.0
2016-05-03 14:40:00,14.41,14.41,14.34,14.35,1826926.0,11.7471,11.7471,11.6901,11.6982,1826926.0
2016-05-03 14:50:00,14.34,14.38,14.34,14.38,1326064.0,11.6901,11.7227,11.6901,11.7227,1326064.0
2016-05-03 15:00:00,14.38,14.39,14.36,14.38,1226829.0,11.7227,11.7308,11.7064,11.7227,1226829.0
2016-05-03 15:10:00,14.39,14.39,14.35,14.37,1447973.0,11.7308,11.7308,11.6982,11.7145,1447973.0
2016-05-03 15:20:00,14.37,14.38,14.34,14.36,1641464.0,11.7145,11.7227,11.6901,11.7064,1641464.0
2016-05-03 15:30:00,14.36,14.37,14.32,14.35,3203273.0,11.7064,11.7145,11.6738,11.6982,3203273.0
2016-05-03 15:40:00,14.35,14.36,14.33,14.34,3294803.0,11.6982,11.7064,11.6819,11.6901,3294803.0
2016-05-03 15:50:00,14.34,14.36,14.33,14.35,3981115.0,11.6901,11.7064,11.6819,11.6982,3981115.0
2016-05-04 09:30:00,14.09,14.15,14.03,14.07,8241171.0,11.4863,11.5352,11.4374,11.47,8241171.0
2016-05-04 09:40:00,14.07,14.19,14.05,14.19,5314865.0,11.47,11.5678,11.4537,11.5678,5314865.0
2016-05-04 09:50:00,14.19,14.25,14.17,14.22,3326266.0,11.5678,11.6167,11.5515,11.5922,3326266.0
2016-05-04 10:00:00,14.21,14.27,14.16,14.2,3503256.0,11.5841,11.633,11.5433,11.5759,3503256.0
2016-05-04 10:10:00,14.2,14.27,14.18,14.21,2944235.0,11.5759,11.633,11.5596,11.5841,2944235.0
2016-05-04 10:20:00,14.21,14.22,14.17,14.21,1726879.0,11.5841,11.5922,11.5515,11.5841,1726879.0
2016-05-04 10:30:00,14.21,14.21,14.1,14.16,3261682.0,11.5841,11.5841,11.4944,11.5433,3261682.0
2016-05-04 10:40:00,14.16,14.19,14.07,14.07,5768534.0,11.5433,11.5678,11.47,11.47,5768534.0
2016-05-04 10:50:00,14.08,14.11,14.06,14.09,2854099.0,11.4781,11.5026,11.4618,11.4863,2854099.0
2016-05-04 11:00:00,14.09,14.14,14.06,14.08,2401735.0,11.4863,11.527,11.4618,11.4781,2401735.0
2016-05-04 11:10:00,14.09,14.09,14.04,14.05,1970195.0,11.4863,11.4863,11.4455,11.4537,1970195.0
2016-05-04 11:20:00,14.04,14.05,14.0,14.01,2774995.0,11.4455,11.4537,11.4129,11.421,2774995.0
2016-05-04 11:30:00,14.01,14.08,14.0,14.07,2685281.0,11.421,11.4781,11.4129,11.47,2685281.0
2016-05-04 11:40:00,14.07,14.07,14.03,14.06,1932548.0,11.47,11.47,11.4374,11.4618,1932548.0
2016-05-04 11:50:00,14.06,14.07,14.02,14.05,2246690.0,11.4618,11.47,11.4292,11.4537,2246690.0
2016-05-04 12:00:00,14.04,14.07,14.01,14.02,1982120.0,11.4455,11.47,11.421,11.4292,1982120.0
2016-05-04 12:10:00,14.02,14.06,14.01,14.04,2066559.0,11.4292,11.4618,11.421,11.4455,2066559.0
2016-05-04 12:20:00,14.04,14.08,14.04,14.06,1467127.0,11.4455,11.4781,11.4455,11.4618,1467127.0
2016-05-04 12:30:00,14.06,14.07,14.04,14.05,1094573.0,11.4618,11.47,11.4455,11.4537,1094573.0
2016-05-04 12:40:00,14.04,14.05,14.02,14.03,1428552.0,11.4455,11.4537,11.4292,11.4374,1428552.0
2016-05-04 12:50:00,14.03,14.05,14.02,14.03,1603810.0,11.4374,11.4537,11.4292,11.4374,1603810.0
2016-05-04 13:00:00,14.04,14.05,14.02,14.04,1018866.0,11.4455,11.4537,11.4292,11.4455,1018866.0
2016-05-04 13:10:00,14.04,14.05,14.02,14.05,1478998.0,11.4455,11.4537,11.4292,11.4537,1478998.0
2016-05-04 13:20:00,14.04,14.1,14.04,14.1,1743520.0,11.4455,11.4944,11.4455,11.4944,1743520.0
2016-05-04 13:30:00,14.1,14.1,14.06,14.06,1321507.0,11.4944,11.4944,11.4618,11.4618,1321507.0
2016-05-04 13:40:00,14.06,14.08,14.04,14.06,1281003.0,11.4618,11.4781,11.4455,11.4618,1281003.0
2016-05-04 13:50:00,14.06,14.08,14.05,14.08,1440482.0,11.4618,11.4781,11.4537,11.4781,1440482.0
2016-05-04 14:00:00,14.08,14.08,14.04,14.07,1321502.0,11.4781,11.4781,11.4455,11.47,1321502.0
2016-05-04 14:10:00,14.07,14.09,14.06,14.08,1278309.0,11.47,11.4863,11.4618,11.4781,1278309.0
2016-05-04 14:20:00,14.08,14.12,14.07,14.11,1734300.0,11.4781,11.5107,11.47,11.5026,1734300.0
2016-05-04 14:30:00,14.11,14.12,14.07,14.1,1701161.0,11.5026,11.5107,11.47,11.4944,1701161.0
2016-05-04 14:40:00,14.1,14.14,14.09,14.12,2481880.0,11.4944,11.527,11.4863,11.5107,2481880.0
2016-05-04 14:50:00,14.12,14.14,14.11,14.11,886794.0,11.5107,11.527,11.5026,11.5026,886794.0
2016-05-04 15:00:00,14.11,14.13,14.07,14.1,1545271.0,11.5026,11.5189,11.47,11.4944,1545271.0
2016-05-04 15:10:00,14.1,14.14,14.08,14.12,1597277.0,11.4944,11.527,11.4781,11.5107,1597277.0
2016-05-04 15:20:00,14.12,14.14,14.12,14.13,1728394.0,11.5107,11.527,11.5107,11.5189,1728394.0
2016-05-04 15:30:00,14.13,14.16,14.12,14.14,2716409.0,11.5189,11.5433,11.5107,11.527,2716409.0
2016-05-04 15:40:00,14.14,14.17,14.13,14.16,2471670.0,11.527,11.5515,11.5189,11.5433,2471670.0
2016-05-04 15:50:00,14.16,14.17,14.13,14.14,4403659.0,11.5433,11.5515,11.5189,11.527,4403659.0
2016-05-05 09:30:00,14.15,14.22,14.03,14.09,7350889.0,11.5352,11.5922,11.4374,11.4863,7350889.0
2016-05-05 09:40:00,14.09,14.15,14.04,14.14,4360682.0,11.4863,11.5352,11.4455,11.527,4360682.0
2016-05-05 09:50:00,14.15,14.21,14.12,14.19,3553857.0,11.5352,11.5841,11.5107,11.5678,3553857.0
2016-05-05 10:00:00,14.19,14.29,14.16,14.29,3946667.0,11.5678,11.6493,11.5433,11.6493,3946667.0
2016-05-05 10:10:00,14.29,14.32,14.22,14.23,3321474.0,11.6493,11.6738,11.5922,11.6004,3321474.0
2016-05-05 10:20:00,14.23,14.24,14.15,14.16,2672586.0,11.6004,11.6085,11.5352,11.5433,2672586.0
2016-05-05 10:30:00,14.17,14.22,14.16,14.17,1721475.0,11.5515,11.5922,11.5433,11.5515,1721475.0
2016-05-05 10:40:00,14.17,14.18,14.15,14.17,1079173.0,11.5515,11.5596,11.5352,11.5515,1079173.0
2016-05-05 10:50:00,14.17,14.19,14.16,14.17,1038518.0,11.5515,11.5678,11.5433,11.5515,1038518.0
2016-05-05 11:00:00,14.17,14.23,14.16,14.21,1427111.0,11.5515,11.6004,11.5433,11.5841,1427111.0
2016-05-05 11:10:00,14.21,14.22,14.19,14.22,1066460.0,11.5841,11.5922,11.5678,11.5922,1066460.0
2016-05-05 11:20:00,14.21,14.22,14.14,14.16,1182984.0,11.5841,11.5922,11.527,11.5433,1182984.0
2016-05-05 11:30:00,14.16,14.21,14.15,14.16,1255207.0,11.5433,11.5841,11.5352,11.5433,1255207.0
2016-05-05 11:40:00,14.17,14.19,14.16,14.17,960550.0,11.5515,11.5678,11.5433,11.5515,960550.0
2016-05-05 11:50:00,14.17,14.18,14.12,14.14,1178978.0,11.5515,11.5596,11.5107,11.527,1178978.0
2016-05-05 12:00:00,14.13,14.15,14.11,14.12,1125118.0,11.5189,11.5352,11.5026,11.5107,1125118.0
2016-05-05 12:10:00,14.11,14.13,14.1,14.1,740123.0,11.5026,11.5189,11.4944,11.4944,740123.0
2016-05-05 12:20:00,14.1,14.11,14.08,14.09,916226.0,11.4944,11.5026,11.4781,11.4863,916226.0
2016-05-05 12:30:00,14.09,14.09,14.06,14.06,1214311.0,11.4863,11.4863,11.4618,11.4618,1214311.0
2016-05-05 12:40:00,14.07,14.09,14.06,14.08,1174704.0,11.47,11.4863,11.4618,11.4781,1174704.0
2016-05-05 12:50:00,14.09,14.11,14.07,14.1,906551.0,11.4863,11.5026,11.47,11.4944,906551.0
2016-05-05 13:00:00,14.09,14.1,14.07,14.07,719338.0,11.4863,11.4944,11.47,11.47,719338.0
2016-05-05 13:10:00,14.07,14.07,14.03,14.05,1333197.0,11.47,11.47,11.4374,11.4537,1333197.0
2016-05-05 13:20:00,14.06,14.06,14.03,14.04,1483052.0,11.4618,11.4618,11.4374,11.4455,1483052.0
2016-05-05 13:30:00,14.04,14.07,14.02,14.03,1593378.0,11.4455,11.47,11.4292,11.4374,1593378.0
2016-05-05 13:40:00,14.04,14.07,14.03,14.03,1804502.0,11.4455,11.47,11.4374,11.4374,1804502.0
2016-05-05 13:50:00,14.03,14.05,14.03,14.04,1036290.0,11.4374,11.4537,11.4374,11.4455,1036290.0
2016-05-05 14:00:00,14.03,14.04,14.01,14.02,1702624.0,11.4374,11.4455,11.421,11.4292,1702624.0
2016-05-05 14:10:00,14.02,14.03,14.0,14.0,1593568.0,11.4292,11.4374,11.4129,11.4129,1593568.0
2016-05-05 14:20:00,14.0,14.03,14.0,14.01,1246913.0,11.4129,11.4374,11.4129,11.421,1246913.0
2016-05-05 14:30:00,14.02,14.04,14.0,14.03,1159122.0,11.4292,11.4455,11.4129,11.4374,1159122.0
2016-05-05 14:40:00,14.03,14.06,14.03,14.05,1659988.0,11.4374,11.4618,11.4374,11.4537,1659988.0
2016-05-05 14:50:00,14.05,14.06,14.03,14.03,770588.0,11.4537,11.4618,11.4374,11.4374,770588.0
2016-05-05 15:00:00,14.03,14.04,14.01,14.01,910111.0,11.4374,11.4455,11.421,11.421,910111.0
2016-05-05 15:10:00,14.02,14.03,14.01,14.03,1098419.0,11.4292,11.4374,11.421,11.4374,1098419.0
2016-05-05 15:20:00,14.03,14.04,14.02,14.04,1264727.0,11.4374,11.4455,11.4292,11.4455,1264727.0
2016-05-05 15:30:00,14.04,14.04,14.02,14.04,1550045.0,11.4455,11.4455,11.4292,11.4455,1550045.0
2016-05-05 15:40:00,14.04,14.08,14.03,14.05,3212003.0,11.4455,11.4781,11.4374,11.4537,3212003.0
2016-05-05 15:50:00,14.04,14.05,14.02,14.04,3509747.0,11.4455,11.4537,11.4292,11.4455,3509747.0
2016-05-06 09:30:00,13.83,14.05,13.8,14.0,7530290.0,11.2743,11.4537,11.2499,11.4129,7530290.0
2016-05-06 09:40:00,14.0,14.11,13.99,14.03,6275008.0,11.4129,11.5026,11.4047,11.4374,6275008.0
2016-05-06 09:50:00,14.03,14.05,14.0,14.0,2294577.0,11.4374,11.4537,11.4129,11.4129,2294577.0
2016-05-06 10:00:00,14.01,14.09,14.0,14.09,2832363.0,11.421,11.4863,11.4129,11.4863,2832363.0
2016-05-06 10:10:00,14.09,14.11,14.04,14.07,2744996.0,11.4863,11.5026,11.4455,11.47,2744996.0
2016-05-06 10:20:00,14.07,14.08,13.99,14.04,2358441.0,11.47,11.4781,11.4047,11.4455,2358441.0
2016-05-06 10:30:00,14.04,14.05,13.93,13.95,3865080.0,11.4455,11.4537,11.3558,11.3721,3865080.0
2016-05-06 10:40:00,13.95,13.98,13.89,13.9,2848519.0,11.3721,11.3966,11.3232,11.3314,2848519.0
2016-05-06 10:50:00,13.89,13.91,13.85,13.87,2622599.0,11.3232,11.3395,11.2906,11.3069,2622599.0
2016-05-06 11:00:00,13.88,13.91,13.87,13.89,1666300.0,11.3151,11.3395,11.3069,11.3232,1666300.0
2016-05-06 11:10:00,13.89,13.97,13.89,13.96,1849343.0,11.3232,11.3884,11.3232,11.3803,1849343.0
2016-05-06 11:20:00,13.96,13.98,13.94,13.97,2028232.0,11.3803,11.3966,11.364,11.3884,2028232.0
2016-05-06 11:30:00,13.97,14.01,13.96,13.99,1796601.0,11.3884,11.421,11.3803,11.4047,1796601.0
2016-05-06 11:40:00,14.0,14.01,13.95,13.96,1667781.0,11.4129,11.421,11.3721,11.3803,1667781.0
2016-05-06 11:50:00,13.95,13.99,13.94,13.96,1096052.0,11.3721,11.4047,11.364,11.3803,1096052.0
2016-05-06 12:00:00,13.96,14.02,13.96,14.0,1198682.0,11.3803,11.4292,11.3803,11.4129,1198682.0
2016-05-06 12:10:00,14.01,14.02,13.99,14.01,1181052.0,11.421,11.4292,11.4047,11.421,1181052.0
2016-05-06 12:20:00,14.01,14.02,13.99,14.0,1050521.0,11.421,11.4292,11.4047,11.4129,1050521.0
2016-05-06 12:30:00,14.01,14.02,13.99,14.0,730247.0,11.421,11.4292,11.4047,11.4129,730247.0
2016-05-06 12:40:00,14.0,14.03,14.0,14.02,671369.0,11.4129,11.4374,11.4129,11.4292,671369.0
2016-05-06 12:50:00,14.02,14.04,14.0,14.03,863745.0,11.4292,11.4455,11.4129,11.4374,863745.0
2016-05-06 13:00:00,14.03,14.05,14.02,14.05,986121.0,11.4374,11.4537,11.4292,11.4537,986121.0
2016-05-06 13:10:00,14.04,14.07,14.04,14.05,849196.0,11.4455,11.47,11.4455,11.4537,849196.0
2016-05-06 13:20:00,14.05,14.07,14.03,14.04,1076608.0,11.4537,11.47,11.4374,11.4455,1076608.0
2016-05-06 13:30:00,14.04,14.07,14.02,14.05,727333.0,11.4455,11.47,11.4292,11.4537,727333.0
2016-05-06 13:40:00,14.05,14.06,14.02,14.04,772108.0,11.4537,11.4618,11.4292,11.4455,772108.0
2016-05-06 13:50:00,14.04,14.08,14.03,14.08,944350.0,11.4455,11.4781,11.4374,11.4781,944350.0
2016-05-06 14:00:00,14.08,14.13,14.07,14.12,2381674.0,11.4781,11.5189,11.47,11.5107,2381674.0
2016-05-06 14:10:00,14.12,14.12,14.08,14.11,1159907.0,11.5107,11.5107,11.4781,11.5026,1159907.0
2016-05-06 14:20:00,14.11,14.13,14.1,14.1,993015.0,11.5026,11.5189,11.4944,11.4944,993015.0
2016-05-06 14:30:00,14.11,14.11,14.08,14.1,1004448.0,11.5026,11.5026,11.4781,11.4944,1004448.0
2016-05-06 14:40:00,14.1,14.14,14.09,14.12,954682.0,11.4944,11.527,11.4863,11.5107,954682.0
2016-05-06 14:50:00,14.12,14.13,14.1,14.11,735630.0,11.5107,11.5189,11.4944,11.5026,735630.0
2016-05-06 15:00:00,14.11,14.12,14.09,14.1,1333795.0,11.5026,11.5107,11.4863,11.4944,1333795.0
2016-05-06 15:10:00,14.1,14.12,14.09,14.11,1087853.0,11.4944,11.5107,11.4863,11.5026,1087853.0
2016-05-06 15:20:00,14.11,14.12,14.1,14.11,784872.0,11.5026,11.5107,11.4944,11.5026,784872.0
2016-05-06 15:30:00,14.11,14.11,14.08,14.09,1423282.0,11.5026,11.5026,11.4781,11.4863,1423282.0
2016-05-06 15:40:00,14.1,14.1,14.07,14.09,1674193.0,11.4944,11.4944,11.47,11.4863,1674193.0
2016-05-06 15:50:00,14.09,14.11,14.07,14.11,2929473.0,11.4863,11.5026,11.47,11.5026,2929473.0
2016-05-09 09:30:00,14.08,14.15,14.04,14.11,3334070.0,11.4781,11.5352,11.4455,11.5026,3334070.0
2016-05-09 09:40:00,14.11,14.19,14.07,14.07,3610894.0,11.5026,11.5678,11.47,11.47,3610894.0
2016-05-09 09:50:00,14.07,14.09,14.0,14.08,2848268.0,11.47,11.4863,11.4129,11.4781,2848268.0
2016-05-09 10:00:00,14.08,14.1,14.01,14.03,2602475.0,11.4781,11.4944,11.421,11.4374,2602475.0
2016-05-09 10:10:00,14.04,14.05,14.0,14.02,1580407.0,11.4455,11.4537,11.4129,11.4292,1580407.0
2016-05-09 10:20:00,14.02,14.03,13.96,13.98,1727360.0,11.4292,11.4374,11.3803,11.3966,1727360.0
2016-05-09 10:30:00,13.98,14.01,13.97,14.0,1246252.0,11.3966,11.421,11.3884,11.4129,1246252.0
2016-05-09 10:40:00,14.0,14.03,13.99,14.02,1016306.0,11.4129,11.4374,11.4047,11.4292,1016306.0
2016-05-09 10:50:00,14.01,14.03,13.97,13.98,1048869.0,11.421,11.4374,11.3884,11.3966,1048869.0
2016-05-09 11:00:00,13.98,14.02,13.96,13.96,1431413.0,11.3966,11.4292,11.3803,11.3803,1431413.0
2016-05-09 11:10:00,13.97,13.98,13.91,13.93,1578827.0,11.3884,11.3966,11.3395,11.3558,1578827.0
2016-05-09 11:20:00,13.93,13.98,13.92,13.96,1320308.0,11.3558,11.3966,11.3477,11.3803,1320308.0
2016-05-09 11:30:00,13.96,13.98,13.94,13.97,1066792.0,11.3803,11.3966,11.364,11.3884,1066792.0
2016-05-09 11:40:00,13.97,13.99,13.96,13.98,1058493.0,11.3884,11.4047,11.3803,11.3966,1058493.0
2016-05-09 11:50:00,13.98,13.98,13.95,13.95,885211.0,11.3966,11.3966,11.3721,11.3721,885211.0
2016-05-09 12:00:00,13.95,13.97,13.93,13.94,996956.0,11.3721,11.3884,11.3558,11.364,996956.0
2016-05-09 12:10:00,13.94,13.99,13.93,13.99,1178053.0,11.364,11.4047,11.3558,11.4047,1178053.0
2016-05-09 12:20:00,13.99,14.02,13.97,14.01,1463750.0,11.4047,11.4292,11.3884,11.421,1463750.0
2016-05-09 12:30:00,14.01,14.02,13.99,14.0,896446.0,11.421,11.4292,11.4047,11.4129,896446.0
2016-05-09 12:40:00,14.0,14.03,14.0,14.01,589279.0,11.4129,11.4374,11.4129,11.421,589279.0
2016-05-09 12:50:00,14.0,14.02,13.98,14.02,1303342.0,11.4129,11.4292,11.3966,11.4292,1303342.0
2016-05-09 13:00:00,14.02,14.05,14.01,14.05,1080038.0,11.4292,11.4537,11.421,11.4537,1080038.0
2016-05-09 13:10:00,14.04,14.06,14.0,14.01,972474.0,11.4455,11.4618,11.4129,11.421,972474.0
2016-05-09 13:20:00,14.01,14.04,14.0,14.03,1243686.0,11.421,11.4455,11.4129,11.4374,1243686.0
2016-05-09 13:30:00,14.03,14.04,14.01,14.02,616580.0,11.4374,11.4455,11.421,11.4292,616580.0
2016-05-09 13:40:00,14.02,14.05,14.01,14.04,894760.0,11.4292,11.4537,11.421,11.4455,894760.0
2016-05-09 13:50:00,14.04,14.04,14.0,14.02,685606.0,11.4455,11.4455,11.4129,11.4292,685606.0
2016-05-09 14:00:00,14.02,14.03,13.98,13.99,775767.0,11.4292,11.4374,11.3966,11.4047,775767.0
2016-05-09 14:10:00,13.98,14.0,13.98,14.0,625625.0,11.3966,11.4129,11.3966,11.4129,625625.0
2016-05-09 14:20:00,14.0,14.02,13.99,14.01,641134.0,11.4129,11.4292,11.4047,11.421,641134.0
2016-05-09 14:30:00,14.01,14.03,14.01,14.03,565344.0,11.421,11.4374,11.421,11.4374,565344.0
2016-05-09 14:40:00,14.03,14.04,14.01,14.04,587207.0,11.4374,11.4455,11.421,11.4455,587207.0
2016-05-09 14:50:00,14.03,14.06,14.03,14.06,1417600.0,11.4374,11.4618,11.4374,11.4618,1417600.0
2016-05-09 15:00:00,14.05,14.06,14.04,14.06,754737.0,11.4537,11.4618,11.4455,11.4618,754737.0
2016-05-09 15:10:00,14.06,14.06,14.04,14.04,791385.0,11.4618,11.4618,11.4455,11.4455,791385.0
2016-05-09 15:20:00,14.04,14.05,14.03,14.03,804649.0,11.4455,11.4537,11.4374,11.4374,804649.0
2016-05-09 15:30:00,14.03,14.04,14.01,14.02,1359366.0,11.4374,11.4455,11.421,11.4292,1359366.0
2016-05-09 15:40:00,14.01,14.03,14.01,14.02,1659475.0,11.421,11.4374,11.421,11.4292,1659475.0
2016-05-09 15:50:00,14.01,14.02,13.99,13.99,3206096.0,11.421,11.4292,11.4047,11.4047,3206096.0
2016-05-10 09:30:00,14.08,14.19,14.05,14.17,5183069.0,11.4781,11.5678,11.4537,11.5515,5183069.0
2016-05-10 09:40:00,14.18,14.25,14.17,14.24,4640286.0,11.5596,11.6167,11.5515,11.6085,4640286.0
2016-05-10 09:50:00,14.25,14.26,14.22,14.25,2221624.0,11.6167,11.6248,11.5922,11.6167,2221624.0
2016-05-10 10:00:00,14.24,14.25,14.13,14.15,2662815.0,11.6085,11.6167,11.5189,11.5352,2662815.0
2016-05-10 10:10:00,14.15,14.21,14.14,14.21,2046318.0,11.5352,11.5841,11.527,11.5841,2046318.0
2016-05-10 10:20:00,14.21,14.22,14.17,14.18,2277570.0,11.5841,11.5922,11.5515,11.5596,2277570.0
2016-05-10 10:30:00,14.19,14.24,14.18,14.24,1460471.0,11.5678,11.6085,11.5596,11.6085,1460471.0
2016-05-10 10:40:00,14.23,14.26,14.23,14.26,1335313.0,11.6004,11.6248,11.6004,11.6248,1335313.0
2016-05-10 10:50:00,14.26,14.27,14.25,14.27,1052020.0,11.6248,11.633,11.6167,11.633,1052020.0
2016-05-10 11:00:00,14.27,14.27,14.25,14.27,1439456.0,11.633,11.633,11.6167,11.633,1439456.0
2016-05-10 11:10:00,14.27,14.28,14.26,14.27,1579144.0,11.633,11.6412,11.6248,11.633,1579144.0
2016-05-10 11:20:00,14.27,14.28,14.25,14.28,1328061.0,11.633,11.6412,11.6167,11.6412,1328061.0
2016-05-10 11:30:00,14.28,14.3,14.27,14.3,1310701.0,11.6412,11.6575,11.633,11.6575,1310701.0
2016-05-10 11:40:00,14.29,14.3,14.28,14.29,1257408.0,11.6493,11.6575,11.6412,11.6493,1257408.0
2016-05-10 11:50:00,14.29,14.3,14.29,14.3,612159.0,11.6493,11.6575,11.6493,11.6575,612159.0
2016-05-10 12:00:00,14.29,14.32,14.29,14.31,1713353.0,11.6493,11.6738,11.6493,11.6656,1713353.0
2016-05-10 12:10:00,14.31,14.33,14.3,14.32,923128.0,11.6656,11.6819,11.6575,11.6738,923128.0
2016-05-10 12:20:00,14.33,14.33,14.31,14.31,808819.0,11.6819,11.6819,11.6656,11.6656,808819.0
2016-05-10 12:30:00,14.32,14.33,14.3,14.31,676435.0,11.6738,11.6819,11.6575,11.6656,676435.0
2016-05-10 12:40:00,14.31,14.31,14.28,14.29,1218867.0,11.6656,11.6656,11.6412,11.6493,1218867.0
2016-05-10 12:50:00,14.3,14.3,14.28,14.28,470305.0,11.6575,11.6575,11.6412,11.6412,470305.0
2016-05-10 13:00:00,14.28,14.3,14.27,14.28,630630.0,11.6412,11.6575,11.633,11.6412,630630.0
2016-05-10 13:10:00,14.29,14.3,14.27,14.27,585120.0,11.6493,11.6575,11.633,11.633,585120.0
2016-05-10 13:20:00,14.27,14.29,14.26,14.28,601203.0,11.633,11.6493,11.6248,11.6412,601203.0
2016-05-10 13:30:00,14.28,14.29,14.26,14.29,922424.0,11.6412,11.6493,11.6248,11.6493,922424.0
2016-05-10 13:40:00,14.29,14.29,14.28,14.29,305550.0,11.6493,11.6493,11.6412,11.6493,305550.0
2016-05-10 13:50:00,14.29,14.29,14.28,14.29,385515.0,11.6493,11.6493,11.6412,11.6493,385515.0
2016-05-10 14:00:00,14.28,14.29,14.28,14.29,467121.0,11.6412,11.6493,11.6412,11.6493,467121.0
2016-05-10 14:10:00,14.29,14.3,14.28,14.29,1758928.0,11.6493,11.6575,11.6412,11.6493,1758928.0
2016-05-10 14:20:00,14.29,14.3,14.27,14.29,1213675.0,11.6493,11.6575,11.633,11.6493,1213675.0
2016-05-10 14:30:00,14.29,14.3,14.29,14.29,648982.0,11.6493,11.6575,11.6493,11.6493,648982.0
2016-05-10 14:40:00,14.29,14.31,14.29,14.29,989542.0,11.6493,11.6656,11.6493,11.6493,989542.0
2016-05-10 14:50:00,14.29,14.3,14.27,14.28,624587.0,11.6493,11.6575,11.633,11.6412,624587.0
2016-05-10 15:00:00,14.28,14.29,14.27,14.28,1057074.0,11.6412,11.6493,11.633,11.6412,1057074.0
2016-05-10 15:10:00,14.28,14.29,14.27,14.28,1490560.0,11.6412,11.6493,11.633,11.6412,1490560.0
2016-05-10 15:20:00,14.28,14.3,14.27,14.28,1697805.0,11.6412,11.6575,11.633,11.6412,1697805.0
2016-05-10 15:30:00,14.28,14.3,14.28,14.29,952480.0,11.6412,11.6575,11.6412,11.6493,952480.0
2016-05-10 15:40:00,14.29,14.32,14.29,14.31,1718474.0,11.6493,11.6738,11.6493,11.6656,1718474.0
2016-05-10 15:50:00,14.31,14.31,14.29,14.3,3430527.0,11.6656,11.6656,11.6493,11.6575,3430527.0
2016-05-11 09:30:00,14.25,14.31,14.23,14.29,3029150.0,11.6167,11.6656,11.6004,11.6493,3029150.0
2016-05-11 09:40:00,14.3,14.32,14.26,14.29,1850762.0,11.6575,11.6738,11.6248,11.6493,1850762.0
2016-05-11 09:50:00,14.29,14.3,14.23,14.24,1735632.0,11.6493,11.6575,11.6004,11.6085,1735632.0
2016-05-11 10:00:00,14.24,14.27,14.19,14.24,1772727.0,11.6085,11.633,11.5678,11.6085,1772727.0
2016-05-11 10:10:00,14.24,14.29,14.21,14.28,1452583.0,11.6085,11.6493,11.5841,11.6412,1452583.0
2016-05-11 10:20:00,14.28,14.33,14.27,14.32,2400667.0,11.6412,11.6819,11.633,11.6738,2400667.0
2016-05-11 10:30:00,14.32,14.38,14.32,14.35,2465948.0,11.6738,11.7227,11.6738,11.6982,2465948.0
2016-05-11 10:40:00,14.35,14.37,14.3,14.35,1395486.0,11.6982,11.7145,11.6575,11.6982,1395486.0
2016-05-11 10:50:00,14.35,14.38,14.35,14.36,1196147.0,11.6982,11.7227,11.6982,11.7064,1196147.0
2016-05-11 11:00:00,14.35,14.36,14.28,14.33,1795437.0,11.6982,11.7064,11.6412,11.6819,1795437.0
2016-05-11 11:10:00,14.33,14.38,14.31,14.38,1383064.0,11.6819,11.7227,11.6656,11.7227,1383064.0
2016-05-11 11:20:00,14.37,14.4,14.37,14.38,1536853.0,11.7145,11.739,11.7145,11.7227,1536853.0
2016-05-11 11:30:00,14.39,14.4,14.37,14.39,737105.0,11.7308,11.739,11.7145,11.7308,737105.0
2016-05-11 11:40:00,14.39,14.41,14.38,14.39,942126.0,11.7308,11.7471,11.7227,11.7308,942126.0
2016-05-11 11:50:00,14.4,14.42,14.39,14.42,771532.0,11.739,11.7553,11.7308,11.7553,771532.0
2016-05-11 12:00:00,14.42,14.45,14.41,14.45,1558783.0,11.7553,11.7797,11.7471,11.7797,1558783.0
2016-05-11 12:10:00,14.45,14.48,14.44,14.46,1687021.0,11.7797,11.8042,11.7716,11.7879,1687021.0
2016-05-11 12:20:00,14.47,14.49,14.46,14.47,879046.0,11.796,11.8123,11.7879,11.796,879046.0
2016-05-11 12:30:00,14.47,14.5,14.46,14.49,1399103.0,11.796,11.8205,11.7879,11.8123,1399103.0
2016-05-11 12:40:00,14.49,14.49,14.45,14.45,1173740.0,11.8123,11.8123,11.7797,11.7797,1173740.0
2016-05-11 12:50:00,14.45,14.46,14.43,14.46,1659352.0,11.7797,11.7879,11.7634,11.7879,1659352.0
2016-05-11 13:00:00,14.45,14.46,14.43,14.45,1013573.0,11.7797,11.7879,11.7634,11.7797,1013573.0
2016-05-11 13:10:00,14.45,14.46,14.42,14.43,607250.0,11.7797,11.7879,11.7553,11.7634,607250.0
2016-05-11 13:20:00,14.42,14.43,14.38,14.39,1292081.0,11.7553,11.7634,11.7227,11.7308,1292081.0
2016-05-11 13:30:00,14.39,14.41,14.38,14.39,679589.0,11.7308,11.7471,11.7227,11.7308,679589.0
2016-05-11 13:40:00,14.38,14.4,14.37,14.39,763132.0,11.7227,11.739,11.7145,11.7308,763132.0
2016-05-11 13:50:00,14.4,14.4,14.36,14.36,622667.0,11.739,11.739,11.7064,11.7064,622667.0
2016-05-11 14:00:00,14.36,14.37,14.29,14.3,1743064.0,11.7064,11.7145,11.6493,11.6575,1743064.0
2016-05-11 14:10:00,14.29,14.31,14.28,14.29,1208265.0,11.6493,11.6656,11.6412,11.6493,1208265.0
2016-05-11 14:20:00,14.29,14.31,14.29,14.3,1389508.0,11.6493,11.6656,11.6493,11.6575,1389508.0
2016-05-11 14:30:00,14.3,14.31,14.29,14.29,587686.0,11.6575,11.6656,11.6493,11.6493,587686.0
2016-05-11 14:40:00,14.3,14.3,14.25,14.25,1394492.0,11.6575,11.6575,11.6167,11.6167,1394492.0
2016-05-11 14:50:00,14.25,14.27,14.23,14.25,1479320.0,11.6167,11.633,11.6004,11.6167,1479320.0
2016-05-11 15:00:00,14.25,14.27,14.24,14.26,978536.0,11.6167,11.633,11.6085,11.6248,978536.0
2016-05-11 15:10:00,14.27,14.27,14.24,14.24,875361.0,11.633,11.633,11.6085,11.6085,875361.0
2016-05-11 15:20:00,14.24,14.26,14.23,14.25,1272026.0,11.6085,11.6248,11.6004,11.6167,1272026.0
2016-05-11 15:30:00,14.25,14.27,14.23,14.24,1691032.0,11.6167,11.633,11.6004,11.6085,1691032.0
2016-05-11 15:40:00,14.24,14.24,14.21,14.22,1895674.0,11.6085,11.6085,11.5841,11.5922,1895674.0
2016-05-11 15:50:00,14.21,14.22,14.19,14.2,3873301.0,11.5841,11.5922,11.5678,11.5759,3873301.0
2016-05-12 09:30:00,14.3,14.47,14.29,14.43,5259910.0,11.6575,11.796,11.6493,11.7634,5259910.0
2016-05-12 09:40:00,14.42,14.43,14.3,14.34,4066966.0,11.7553,11.7634,11.6575,11.6901,4066966.0
2016-05-12 09:50:00,14.34,14.35,14.18,14.19,4323363.0,11.6901,11.6982,11.5596,11.5678,4323363.0
2016-05-12 10:00:00,14.18,14.25,14.18,14.22,1839328.0,11.5596,11.6167,11.5596,11.5922,1839328.0
2016-05-12 10:10:00,14.21,14.26,14.15,14.16,2453346.0,11.5841,11.6248,11.5352,11.5433,2453346.0
2016-05-12 10:20:00,14.17,14.19,14.15,14.17,1962069.0,11.5515,11.5678,11.5352,11.5515,1962069.0
2016-05-12 10:30:00,14.18,14.2,14.15,14.17,2954406.0,11.5596,11.5759,11.5352,11.5515,2954406.0
2016-05-12 10:40:00,14.17,14.2,14.14,14.17,3422964.0,11.5515,11.5759,11.527,11.5515,3422964.0
2016-05-12 10:50:00,14.17,14.19,14.14,14.18,1938362.0,11.5515,11.5678,11.527,11.5596,1938362.0
2016-05-12 11:00:00,14.17,14.17,14.08,14.09,3029590.0,11.5515,11.5515,11.4781,11.4863,3029590.0
2016-05-12 11:10:00,14.09,14.11,14.07,14.09,2081468.0,11.4863,11.5026,11.47,11.4863,2081468.0
2016-05-12 11:20:00,14.09,14.1,14.07,14.1,1686110.0,11.4863,11.4944,11.47,11.4944,1686110.0
2016-05-12 11:30:00,14.1,14.13,14.09,14.12,1313606.0,11.4944,11.5189,11.4863,11.5107,1313606.0
2016-05-12 11:40:00,14.12,14.12,14.09,14.11,1353144.0,11.5107,11.5107,11.4863,11.5026,1353144.0
2016-05-12 11:50:00,14.1,14.12,14.05,14.06,1371560.0,11.4944,11.5107,11.4537,11.4618,1371560.0
2016-05-12 12:00:00,14.06,14.09,14.05,14.09,1361395.0,11.4618,11.4863,11.4537,11.4863,1361395.0
2016-05-12 12:10:00,14.09,14.1,14.07,14.1,585290.0,11.4863,11.4944,11.47,11.4944,585290.0
2016-05-12 12:20:00,14.1,14.12,14.08,14.12,856229.0,11.4944,11.5107,11.4781,11.5107,856229.0
2016-05-12 12:30:00,14.11,14.12,14.07,14.07,1160833.0,11.5026,11.5107,11.47,11.47,1160833.0
2016-05-12 12:40:00,14.08,14.13,14.07,14.12,750170.0,11.4781,11.5189,11.47,11.5107,750170.0
2016-05-12 12:50:00,14.13,14.14,14.1,14.13,906909.0,11.5189,11.527,11.4944,11.5189,906909.0
2016-05-12 13:00:00,14.13,14.15,14.1,14.12,814321.0,11.5189,11.5352,11.4944,11.5107,814321.0
2016-05-12 13:10:00,14.11,14.11,14.08,14.08,502574.0,11.5026,11.5026,11.4781,11.4781,502574.0
2016-05-12 13:20:00,14.09,14.1,14.07,14.1,597783.0,11.4863,11.4944,11.47,11.4944,597783.0
2016-05-12 13:30:00,14.1,14.1,14.07,14.08,777317.0,11.4944,11.4944,11.47,11.4781,777317.0
2016-05-12 13:40:00,14.08,14.13,14.07,14.11,911382.0,11.4781,11.5189,11.47,11.5026,911382.0
2016-05-12 13:50:00,14.1,14.15,14.1,14.14,858021.0,11.4944,11.5352,11.4944,11.527,858021.0
2016-05-12 14:00:00,14.15,14.15,14.12,14.13,1420661.0,11.5352,11.5352,11.5107,11.5189,1420661.0
2016-05-12 14:10:00,14.14,14.2,14.13,14.17,1959286.0,11.527,11.5759,11.5189,11.5515,1959286.0
2016-05-12 14:20:00,14.17,14.18,14.14,14.16,897244.0,11.5515,11.5596,11.527,11.5433,897244.0
2016-05-12 14:30:00,14.16,14.16,14.13,14.14,630923.0,11.5433,11.5433,11.5189,11.527,630923.0
2016-05-12 14:40:00,14.14,14.21,14.13,14.21,2083393.0,11.527,11.5841,11.5189,11.5841,2083393.0
2016-05-12 14:50:00,14.21,14.24,14.19,14.21,2622780.0,11.5841,11.6085,11.5678,11.5841,2622780.0
2016-05-12 15:00:00,14.21,14.22,14.19,14.21,1233386.0,11.5841,11.5922,11.5678,11.5841,1233386.0
2016-05-12 15:10:00,14.21,14.22,14.18,14.19,1282021.0,11.5841,11.5922,11.5596,11.5678,1282021.0
2016-05-12 15:20:00,14.19,14.2,14.18,14.2,1008510.0,11.5678,11.5759,11.5596,11.5759,1008510.0
2016-05-12 15:30:00,14.2,14.2,14.17,14.18,1002891.0,11.5759,11.5759,11.5515,11.5596,1002891.0
2016-05-12 15:40:00,14.18,14.18,14.15,14.17,1957527.0,11.5596,11.5596,11.5352,11.5515,1957527.0
2016-05-12 15:50:00,14.16,14.17,14.13,14.14,3051013.0,11.5433,11.5515,11.5189,11.527,3051013.0
2016-05-13 09:30:00,14.15,14.34,14.13,14.33,5065264.0,11.5352,11.6901,11.5189,11.6819,5065264.0
2016-05-13 09:40:00,14.34,14.37,14.2,14.26,4976343.0,11.6901,11.7145,11.5759,11.6248,4976343.0
2016-05-13 09:50:00,14.26,14.28,14.16,14.19,2698907.0,11.6248,11.6412,11.5433,11.5678,2698907.0
2016-05-13 10:00:00,14.19,14.24,14.17,14.18,2508702.0,11.5678,11.6085,11.5515,11.5596,2508702.0
2016-05-13 10:10:00,14.18,14.22,14.13,14.22,2924978.0,11.5596,11.5922,11.5189,11.5922,2924978.0
2016-05-13 10:20:00,14.21,14.24,14.13,14.14,3104332.0,11.5841,11.6085,11.5189,11.527,3104332.0
2016-05-13 10:30:00,14.14,14.15,14.1,14.1,2490607.0,11.527,11.5352,11.4944,11.4944,2490607.0
2016-05-13 10:40:00,14.1,14.13,14.07,14.09,2565523.0,11.4944,11.5189,11.47,11.4863,2565523.0
2016-05-13 10:50:00,14.08,14.13,14.08,14.11,1774616.0,11.4781,11.5189,11.4781,11.5026,1774616.0
2016-05-13 11:00:00,14.11,14.16,14.1,14.14,1662469.0,11.5026,11.5433,11.4944,11.527,1662469.0
2016-05-13 11:10:00,14.14,14.15,14.09,14.11,1769467.0,11.527,11.5352,11.4863,11.5026,1769467.0
2016-05-13 11:20:00,14.11,14.19,14.11,14.17,1790764.0,11.5026,11.5678,11.5026,11.5515,1790764.0
2016-05-13 11:30:00,14.17,14.17,14.11,14.14,1450147.0,11.5515,11.5515,11.5026,11.527,1450147.0
2016-05-13 11:40:00,14.14,14.14,14.1,14.1,1013916.0,11.527,11.527,11.4944,11.4944,1013916.0
2016-05-13 11:50:00,14.1,14.13,14.09,14.11,1091821.0,11.4944,11.5189,11.4863,11.5026,1091821.0
2016-05-13 12:00:00,14.11,14.13,14.1,14.11,876344.0,11.5026,11.5189,11.4944,11.5026,876344.0
2016-05-13 12:10:00,14.11,14.12,14.09,14.11,776102.0,11.5026,11.5107,11.4863,11.5026,776102.0
2016-05-13 12:20:00,14.11,14.12,14.09,14.1,755565.0,11.5026,11.5107,11.4863,11.4944,755565.0
2016-05-13 12:30:00,14.1,14.11,14.08,14.09,752065.0,11.4944,11.5026,11.4781,11.4863,752065.0
2016-05-13 12:40:00,14.08,14.09,14.06,14.07,964469.0,11.4781,11.4863,11.4618,11.47,964469.0
2016-05-13 12:50:00,14.06,14.07,14.01,14.01,942475.0,11.4618,11.47,11.421,11.421,942475.0
2016-05-13 13:00:00,14.02,14.03,14.01,14.03,1274248.0,11.4292,11.4374,11.421,11.4374,1274248.0
2016-05-13 13:10:00,14.03,14.04,14.01,14.02,753751.0,11.4374,11.4455,11.421,11.4292,753751.0
2016-05-13 13:20:00,14.02,14.02,13.97,13.97,1652960.0,11.4292,11.4292,11.3884,11.3884,1652960.0
2016-05-13 13:30:00,13.97,13.98,13.94,13.95,1948515.0,11.3884,11.3966,11.364,11.3721,1948515.0
2016-05-13 13:40:00,13.94,13.95,13.93,13.93,1149844.0,11.364,11.3721,11.3558,11.3558,1149844.0
2016-05-13 13:50:00,13.94,13.95,13.9,13.94,2808046.0,11.364,11.3721,11.3314,11.364,2808046.0
2016-05-13 14:00:00,13.94,13.98,13.93,13.97,1799426.0,11.364,11.3966,11.3558,11.3884,1799426.0
2016-05-13 14:10:00,13.96,13.97,13.94,13.95,1314734.0,11.3803,11.3884,11.364,11.3721,1314734.0
2016-05-13 14:20:00,13.94,13.95,13.9,13.92,3155657.0,11.364,11.3721,11.3314,11.3477,3155657.0
2016-05-13 14:30:00,13.91,13.92,13.9,13.91,1809590.0,11.3395,11.3477,11.3314,11.3395,1809590.0
2016-05-13 14:40:00,13.91,13.91,13.88,13.9,2359985.0,11.3395,11.3395,11.3151,11.3314,2359985.0
2016-05-13 14:50:00,13.91,13.93,13.87,13.91,2516824.0,11.3395,11.3558,11.3069,11.3395,2516824.0
2016-05-13 15:00:00,13.92,13.94,13.89,13.92,1810130.0,11.3477,11.364,11.3232,11.3477,1810130.0
2016-05-13 15:10:00,13.92,13.96,13.91,13.96,1299090.0,11.3477,11.3803,11.3395,11.3803,1299090.0
2016-05-13 15:20:00,13.95,13.97,13.94,13.94,1570947.0,11.3721,11.3884,11.364,11.364,1570947.0
2016-05-13 15:30:00,13.95,13.95,13.91,13.94,2027348.0,11.3721,11.3721,11.3395,11.364,2027348.0
2016-05-13 15:40:00,13.94,13.95,13.9,13.9,3064172.0,11.364,11.3721,11.3314,11.3314,3064172.0
2016-05-13 15:50:00,13.91,13.91,13.88,13.88,5144709.0,11.3395,11.3395,11.3151,11.3151,5144709.0
2016-05-16 09:30:00,13.82,13.99,13.8,13.96,5997150.0,11.2662,11.4047,11.2499,11.3803,5997150.0
2016-05-16 09:40:00,13.96,14.0,13.92,13.94,3293110.0,11.3803,11.4129,11.3477,11.364,3293110.0
2016-05-16 09:50:00,13.94,13.96,13.85,13.86,1791552.0,11.364,11.3803,11.2906,11.2988,1791552.0
2016-05-16 10:00:00,13.86,13.96,13.86,13.94,2532536.0,11.2988,11.3803,11.2988,11.364,2532536.0
2016-05-16 10:10:00,13.94,14.0,13.94,13.96,2378955.0,11.364,11.4129,11.364,11.3803,2378955.0
2016-05-16 10:20:00,13.97,13.99,13.94,13.98,1293717.0,11.3884,11.4047,11.364,11.3966,1293717.0
2016-05-16 10:30:00,13.98,13.99,13.96,13.98,1048843.0,11.3966,11.4047,11.3803,11.3966,1048843.0
2016-05-16 10:40:00,13.97,13.98,13.91,13.95,1120869.0,11.3884,11.3966,11.3395,11.3721,1120869.0
2016-05-16 10:50:00,13.95,13.97,13.94,13.96,1531882.0,11.3721,11.3884,11.364,11.3803,1531882.0
2016-05-16 11:00:00,13.96,13.98,13.93,13.93,1015293.0,11.3803,11.3966,11.3558,11.3558,1015293.0
2016-05-16 11:10:00,13.94,13.96,13.92,13.93,1076581.0,11.364,11.3803,11.3477,11.3558,1076581.0
2016-05-16 11:20:00,13.94,13.94,13.88,13.9,1773193.0,11.364,11.364,11.3151,11.3314,1773193.0
2016-05-16 11:30:00,13.9,13.94,13.89,13.92,739035.0,11.3314,11.364,11.3232,11.3477,739035.0
2016-05-16 11:40:00,13.92,13.96,13.91,13.94,984693.0,11.3477,11.3803,11.3395,11.364,984693.0
2016-05-16 11:50:00,13.94,13.97,13.93,13.96,717515.0,11.364,11.3884,11.3558,11.3803,717515.0
2016-05-16 12:00:00,13.96,13.98,13.94,13.95,808424.0,11.3803,11.3966,11.364,11.3721,808424.0
2016-05-16 12:10:00,13.96,13.96,13.93,13.94,705222.0,11.3803,11.3803,11.3558,11.364,705222.0
2016-05-16 12:20:00,13.94,13.95,13.92,13.92,627961.0,11.364,11.3721,11.3477,11.3477,627961.0
2016-05-16 12:30:00,13.92,13.93,13.92,13.92,287608.0,11.3477,11.3558,11.3477,11.3477,287608.0
2016-05-16 12:40:00,13.93,13.93,13.89,13.89,872686.0,11.3558,11.3558,11.3232,11.3232,872686.0
2016-05-16 12:50:00,13.9,13.93,13.89,13.91,690141.0,11.3314,11.3558,11.3232,11.3395,690141.0
2016-05-16 13:00:00,13.91,13.94,13.91,13.93,760086.0,11.3395,11.364,11.3395,11.3558,760086.0
2016-05-16 13:10:00,13.93,13.93,13.92,13.92,251617.0,11.3558,11.3558,11.3477,11.3477,251617.0
2016-05-16 13:20:00,13.92,13.93,13.9,13.9,442070.0,11.3477,11.3558,11.3314,11.3314,442070.0
2016-05-16 13:30:00,13.9,13.92,13.88,13.89,772519.0,11.3314,11.3477,11.3151,11.3232,772519.0
2016-05-16 13:40:00,13.89,13.89,13.87,13.88,1108966.0,11.3232,11.3232,11.3069,11.3151,1108966.0
2016-05-16 13:50:00,13.88,13.89,13.87,13.88,1158159.0,11.3151,11.3232,11.3069,11.3151,1158159.0
2016-05-16 14:00:00,13.87,13.93,13.87,13.93,906795.0,11.3069,11.3558,11.3069,11.3558,906795.0
2016-05-16 14:10:00,13.93,13.98,13.92,13.98,1800593.0,11.3558,11.3966,11.3477,11.3966,1800593.0
2016-05-16 14:20:00,13.98,13.99,13.97,13.98,1663184.0,11.3966,11.4047,11.3884,11.3966,1663184.0
2016-05-16 14:30:00,13.99,14.02,13.98,13.99,1979765.0,11.4047,11.4292,11.3966,11.4047,1979765.0
2016-05-16 14:40:00,14.0,14.02,13.99,14.0,1724686.0,11.4129,11.4292,11.4047,11.4129,1724686.0
2016-05-16 14:50:00,14.0,14.01,13.99,14.0,784390.0,11.4129,11.421,11.4047,11.4129,784390.0
2016-05-16 15:00:00,14.01,14.02,13.99,13.99,1194479.0,11.421,11.4292,11.4047,11.4047,1194479.0
2016-05-16 15:10:00,14.0,14.0,13.97,13.98,1346883.0,11.4129,11.4129,11.3884,11.3966,1346883.0
2016-05-16 15:20:00,13.99,13.99,13.97,13.98,457514.0,11.4047,11.4047,11.3884,11.3966,457514.0
2016-05-16 15:30:00,13.98,13.98,13.94,13.96,1712909.0,11.3966,11.3966,11.364,11.3803,1712909.0
2016-05-16 15:40:00,13.97,13.97,13.93,13.94,1619153.0,11.3884,11.3884,11.3558,11.364,1619153.0
2016-05-16 15:50:00,13.94,13.94,13.93,13.94,2251942.0,11.364,11.364,11.3558,11.364,2251942.0
2016-05-17 09:30:00,13.89,13.95,13.82,13.91,5490399.0,11.3232,11.3721,11.2662,11.3395,5490399.0
2016-05-17 09:40:00,13.91,14.0,13.86,13.99,3952913.0,11.3395,11.4129,11.2988,11.4047,3952913.0
2016-05-17 09:50:00,13.99,14.04,13.97,14.0,3166174.0,11.4047,11.4455,11.3884,11.4129,3166174.0
2016-05-17 10:00:00,14.0,14.02,13.96,13.97,2054965.0,11.4129,11.4292,11.3803,11.3884,2054965.0
2016-05-17 10:10:00,13.98,14.02,13.94,14.01,1859011.0,11.3966,11.4292,11.364,11.421,1859011.0
2016-05-17 10:20:00,14.01,14.05,14.0,14.02,1965484.0,11.421,11.4537,11.4129,11.4292,1965484.0
2016-05-17 10:30:00,14.02,14.04,14.0,14.04,1671021.0,11.4292,11.4455,11.4129,11.4455,1671021.0
2016-05-17 10:40:00,14.04,14.09,14.03,14.08,2116021.0,11.4455,11.4863,11.4374,11.4781,2116021.0
2016-05-17 10:50:00,14.08,14.13,14.07,14.1,2152102.0,11.4781,11.5189,11.47,11.4944,2152102.0
2016-05-17 11:00:00,14.1,14.11,14.04,14.07,1787955.0,11.4944,11.5026,11.4455,11.47,1787955.0
2016-05-17 11:10:00,14.08,14.12,14.07,14.09,2029880.0,11.4781,11.5107,11.47,11.4863,2029880.0
2016-05-17 11:20:00,14.09,14.11,14.03,14.04,2124797.0,11.4863,11.5026,11.4374,11.4455,2124797.0
2016-05-17 11:30:00,14.04,14.1,14.04,14.1,1256454.0,11.4455,11.4944,11.4455,11.4944,1256454.0
2016-05-17 11:40:00,14.1,14.11,14.08,14.1,1176751.0,11.4944,11.5026,11.4781,11.4944,1176751.0
2016-05-17 11:50:00,14.11,14.12,14.07,14.08,1389644.0,11.5026,11.5107,11.47,11.4781,1389644.0
2016-05-17 12:00:00,14.08,14.09,14.07,14.09,441281.0,11.4781,11.4863,11.47,11.4863,441281.0
2016-05-17 12:10:00,14.09,14.09,14.04,14.04,1069381.0,11.4863,11.4863,11.4455,11.4455,1069381.0
2016-05-17 12:20:00,14.04,14.06,14.04,14.04,1196164.0,11.4455,11.4618,11.4455,11.4455,1196164.0
2016-05-17 12:30:00,14.05,14.06,14.03,14.06,568472.0,11.4537,11.4618,11.4374,11.4618,568472.0
2016-05-17 12:40:00,14.06,14.06,14.04,14.06,548197.0,11.4618,11.4618,11.4455,11.4618,548197.0
2016-05-17 12:50:00,14.06,14.07,14.05,14.07,1256371.0,11.4618,11.47,11.4537,11.47,1256371.0
2016-05-17 13:00:00,14.07,14.08,14.06,14.08,695522.0,11.47,11.4781,11.4618,11.4781,695522.0
2016-05-17 13:10:00,14.07,14.08,14.06,14.07,529215.0,11.47,11.4781,11.4618,11.47,529215.0
2016-05-17 13:20:00,14.08,14.11,14.07,14.1,1752106.0,11.4781,11.5026,11.47,11.4944,1752106.0
2016-05-17 13:30:00,14.1,14.12,14.09,14.11,642807.0,11.4944,11.5107,11.4863,11.5026,642807.0
2016-05-17 13:40:00,14.11,14.11,14.09,14.09,755228.0,11.5026,11.5026,11.4863,11.4863,755228.0
2016-05-17 13:50:00,14.09,14.1,14.04,14.05,1100079.0,11.4863,11.4944,11.4455,11.4537,1100079.0
2016-05-17 14:00:00,14.05,14.05,14.02,14.03,2255359.0,11.4537,11.4537,11.4292,11.4374,2255359.0
2016-05-17 14:10:00,14.02,14.02,13.99,13.99,1538102.0,11.4292,11.4292,11.4047,11.4047,1538102.0
2016-05-17 14:20:00,14.0,14.0,13.95,13.96,1951462.0,11.4129,11.4129,11.3721,11.3803,1951462.0
2016-05-17 14:30:00,13.96,13.97,13.93,13.97,1589777.0,11.3803,11.3884,11.3558,11.3884,1589777.0
2016-05-17 14:40:00,13.97,13.97,13.94,13.94,1614000.0,11.3884,11.3884,11.364,11.364,1614000.0
2016-05-17 14:50:00,13.94,13.97,13.92,13.96,1351909.0,11.364,11.3884,11.3477,11.3803,1351909.0
2016-05-17 15:00:00,13.95,13.99,13.94,13.98,1673955.0,11.3721,11.4047,11.364,11.3966,1673955.0
2016-05-17 15:10:00,13.98,13.99,13.95,13.95,1338896.0,11.3966,11.4047,11.3721,11.3721,1338896.0
2016-05-17 15:20:00,13.95,13.96,13.93,13.95,2246507.0,11.3721,11.3803,11.3558,11.3721,2246507.0
2016-05-17 15:30:00,13.94,13.98,13.94,13.98,1314085.0,11.364,11.3966,11.364,11.3966,1314085.0
2016-05-17 15:40:00,13.98,13.99,13.95,13.99,2384958.0,11.3966,11.4047,11.3721,11.4047,2384958.0
2016-05-17 15:50:00,13.99,14.01,13.98,14.0,5637595.0,11.4047,11.421,11.3966,11.4129,5637595.0
2016-05-18 09:30:00,14.02,14.23,14.01,14.23,5733500.0,11.4292,11.6004,11.421,11.6004,5733500.0
2016-05-18 09:40:00,14.22,14.3,14.22,14.3,5367869.0,11.5922,11.6575,11.5922,11.6575,5367869.0
2016-05-18 09:50:00,14.29,14.4,14.28,14.36,4944373.0,11.6493,11.739,11.6412,11.7064,4944373.0
2016-05-18 10:00:00,14.36,14.42,14.3,14.41,4245591.0,11.7064,11.7553,11.6575,11.7471,4245591.0
2016-05-18 10:10:00,14.4,14.49,14.4,14.46,4143210.0,11.739,11.8123,11.739,11.7879,4143210.0
2016-05-18 10:20:00,14.46,14.52,14.45,14.49,4596305.0,11.7879,11.8368,11.7797,11.8123,4596305.0
2016-05-18 10:30:00,14.49,14.49,14.41,14.42,3773446.0,11.8123,11.8123,11.7471,11.7553,3773446.0
2016-05-18 10:40:00,14.43,14.45,14.38,14.42,3069740.0,11.7634,11.7797,11.7227,11.7553,3069740.0
2016-05-18 10:50:00,14.41,14.43,14.36,14.37,2274663.0,11.7471,11.7634,11.7064,11.7145,2274663.0
2016-05-18 11:00:00,14.37,14.45,14.37,14.44,1787313.0,11.7145,11.7797,11.7145,11.7716,1787313.0
2016-05-18 11:10:00,14.44,14.47,14.42,14.46,1809670.0,11.7716,11.796,11.7553,11.7879,1809670.0
2016-05-18 11:20:00,14.46,14.5,14.44,14.49,2752902.0,11.7879,11.8205,11.7716,11.8123,2752902.0
2016-05-18 11:30:00,14.49,14.52,14.46,14.51,2492088.0,11.8123,11.8368,11.7879,11.8286,2492088.0
2016-05-18 11:40:00,14.51,14.55,14.5,14.53,2467926.0,11.8286,11.8613,11.8205,11.845,2467926.0
2016-05-18 11:50:00,14.53,14.55,14.5,14.52,2048185.0,11.845,11.8613,11.8205,11.8368,2048185.0
2016-05-18 12:00:00,14.52,14.54,14.51,14.52,1905593.0,11.8368,11.8531,11.8286,11.8368,1905593.0
2016-05-18 12:10:00,14.52,14.53,14.48,14.51,1729901.0,11.8368,11.845,11.8042,11.8286,1729901.0
2016-05-18 12:20:00,14.5,14.52,14.48,14.5,966482.0,11.8205,11.8368,11.8042,11.8205,966482.0
2016-05-18 12:30:00,14.49,14.54,14.49,14.54,1271907.0,11.8123,11.8531,11.8123,11.8531,1271907.0
2016-05-18 12:40:00,14.54,14.56,14.53,14.56,1213201.0,11.8531,11.8694,11.845,11.8694,1213201.0
2016-05-18 12:50:00,14.55,14.57,14.54,14.57,2714320.0,11.8613,11.8776,11.8531,11.8776,2714320.0
2016-05-18 13:00:00,14.57,14.58,14.51,14.52,3744909.0,11.8776,11.8857,11.8286,11.8368,3744909.0
2016-05-18 13:10:00,14.52,14.54,14.48,14.49,3565121.0,11.8368,11.8531,11.8042,11.8123,3565121.0
2016-05-18 13:20:00,14.5,14.53,14.49,14.49,1136564.0,11.8205,11.845,11.8123,11.8123,1136564.0
2016-05-18 13:30:00,14.5,14.52,14.49,14.5,1858631.0,11.8205,11.8368,11.8123,11.8205,1858631.0
2016-05-18 13:40:00,14.5,14.52,14.49,14.52,1718912.0,11.8205,11.8368,11.8123,11.8368,1718912.0
2016-05-18 13:50:00,14.52,14.53,14.46,14.48,2004038.0,11.8368,11.845,11.7879,11.8042,2004038.0
2016-05-18 14:00:00,14.48,14.6,14.47,14.54,16178121.0,11.8042,11.902,11.796,11.8531,16178121.0
2016-05-18 14:10:00,14.54,14.6,14.5,14.59,5632929.0,11.8531,11.902,11.8205,11.8939,5632929.0
2016-05-18 14:20:00,14.59,14.61,14.51,14.52,5302192.0,11.8939,11.9102,11.8286,11.8368,5302192.0
2016-05-18 14:30:00,14.52,14.6,14.48,14.56,5433662.0,11.8368,11.902,11.8042,11.8694,5433662.0
2016-05-18 14:40:00,14.55,14.66,14.55,14.66,4895753.0,11.8613,11.9509,11.8613,11.9509,4895753.0
2016-05-18 14:50:00,14.66,14.73,14.65,14.71,4857935.0,11.9509,12.008,11.9428,11.9917,4857935.0
2016-05-18 15:00:00,14.71,14.75,14.69,14.73,3175263.0,11.9917,12.0243,11.9754,12.008,3175263.0
2016-05-18 15:10:00,14.73,14.74,14.65,14.69,3880581.0,12.008,12.0161,11.9428,11.9754,3880581.0
2016-05-18 15:20:00,14.7,14.7,14.62,14.63,3366378.0,11.9835,11.9835,11.9183,11.9265,3366378.0
2016-05-18 15:30:00,14.63,14.65,14.57,14.57,3328955.0,11.9265,11.9428,11.8776,11.8776,3328955.0
2016-05-18 15:40:00,14.57,14.64,14.56,14.64,4401159.0,11.8776,11.9346,11.8694,11.9346,4401159.0
2016-05-18 15:50:00,14.64,14.69,14.63,14.68,6221946.0,11.9346,11.9754,11.9265,11.9672,6221946.0
2016-05-19 09:30:00,14.59,14.87,14.56,14.85,10861273.0,11.8939,12.1221,11.8694,12.1058,10861273.0
2016-05-19 09:40:00,14.84,14.87,14.71,14.75,7395457.0,12.0977,12.1221,11.9917,12.0243,7395457.0
2016-05-19 09:50:00,14.75,14.75,14.52,14.53,6857845.0,12.0243,12.0243,11.8368,11.845,6857845.0
2016-05-19 10:00:00,14.53,14.6,14.51,14.56,5415339.0,11.845,11.902,11.8286,11.8694,5415339.0
2016-05-19 10:10:00,14.55,14.62,14.51,14.58,3641291.0,11.8613,11.9183,11.8286,11.8857,3641291.0
2016-05-19 10:20:00,14.57,14.58,14.46,14.5,4675162.0,11.8776,11.8857,11.7879,11.8205,4675162.0
2016-05-19 10:30:00,14.5,14.55,14.46,14.46,3409168.0,11.8205,11.8613,11.7879,11.7879,3409168.0
2016-05-19 10:40:00,14.46,14.54,14.43,14.52,3045945.0,11.7879,11.8531,11.7634,11.8368,3045945.0
2016-05-19 10:50:00,14.52,14.52,14.44,14.45,3081983.0,11.8368,11.8368,11.7716,11.7797,3081983.0
2016-05-19 11:00:00,14.45,14.51,14.44,14.48,2232181.0,11.7797,11.8286,11.7716,11.8042,2232181.0
2016-05-19 11:10:00,14.47,14.51,14.44,14.5,2196275.0,11.796,11.8286,11.7716,11.8205,2196275.0
2016-05-19 11:20:00,14.5,14.52,14.48,14.51,2583866.0,11.8205,11.8368,11.8042,11.8286,2583866.0
2016-05-19 11:30:00,14.5,14.51,14.43,14.45,3207364.0,11.8205,11.8286,11.7634,11.7797,3207364.0
2016-05-19 11:40:00,14.46,14.48,14.43,14.48,1634780.0,11.7879,11.8042,11.7634,11.8042,1634780.0
2016-05-19 11:50:00,14.47,14.5,14.45,14.49,1533987.0,11.796,11.8205,11.7797,11.8123,1533987.0
2016-05-19 12:00:00,14.49,14.51,14.46,14.51,1238035.0,11.8123,11.8286,11.7879,11.8286,1238035.0
2016-05-19 12:10:00,14.51,14.53,14.49,14.51,1245457.0,11.8286,11.845,11.8123,11.8286,1245457.0
2016-05-19 12:20:00,14.51,14.51,14.47,14.49,942815.0,11.8286,11.8286,11.796,11.8123,942815.0
2016-05-19 12:30:00,14.48,14.54,14.47,14.53,2804616.0,11.8042,11.8531,11.796,11.845,2804616.0
2016-05-19 12:40:00,14.52,14.53,14.5,14.5,1242332.0,11.8368,11.845,11.8205,11.8205,1242332.0
2016-05-19 12:50:00,14.51,14.51,14.44,14.45,1628312.0,11.8286,11.8286,11.7716,11.7797,1628312.0
2016-05-19 13:00:00,14.45,14.48,14.44,14.47,855157.0,11.7797,11.8042,11.7716,11.796,855157.0
2016-05-19 13:10:00,14.47,14.5,14.45,14.49,781947.0,11.796,11.8205,11.7797,11.8123,781947.0
2016-05-19 13:20:00,14.49,14.5,14.46,14.5,858370.0,11.8123,11.8205,11.7879,11.8205,858370.0
2016-05-19 13:30:00,14.5,14.54,14.49,14.52,1557528.0,11.8205,11.8531,11.8123,11.8368,1557528.0
2016-05-19 13:40:00,14.52,14.58,14.52,14.57,1836686.0,11.8368,11.8857,11.8368,11.8776,1836686.0
2016-05-19 13:50:00,14.56,14.58,14.53,14.54,1379002.0,11.8694,11.8857,11.845,11.8531,1379002.0
2016-05-19 14:00:00,14.54,14.58,14.54,14.58,1051192.0,11.8531,11.8857,11.8531,11.8857,1051192.0
2016-05-19 14:10:00,14.58,14.64,14.57,14.62,2568532.0,11.8857,11.9346,11.8776,11.9183,2568532.0
2016-05-19 14:20:00,14.63,14.64,14.57,14.59,2169526.0,11.9265,11.9346,11.8776,11.8939,2169526.0
2016-05-19 14:30:00,14.59,14.61,14.54,14.56,1426129.0,11.8939,11.9102,11.8531,11.8694,1426129.0
2016-05-19 14:40:00,14.55,14.56,14.54,14.54,1124671.0,11.8613,11.8694,11.8531,11.8531,1124671.0
2016-05-19 14:50:00,14.55,14.55,14.52,14.53,1681224.0,11.8613,11.8613,11.8368,11.845,1681224.0
2016-05-19 15:00:00,14.53,14.56,14.53,14.56,933171.0,11.845,11.8694,11.845,11.8694,933171.0
2016-05-19 15:10:00,14.56,14.56,14.52,14.56,1420260.0,11.8694,11.8694,11.8368,11.8694,1420260.0
2016-05-19 15:20:00,14.56,14.58,14.54,14.54,1199536.0,11.8694,11.8857,11.8531,11.8531,1199536.0
2016-05-19 15:30:00,14.54,14.55,14.51,14.54,1882586.0,11.8531,11.8613,11.8286,11.8531,1882586.0
2016-05-19 15:40:00,14.54,14.58,14.53,14.58,2521995.0,11.8531,11.8857,11.845,11.8857,2521995.0
2016-05-19 15:50:00,14.57,14.58,14.53,14.53,3682286.0,11.8776,11.8857,11.845,11.845,3682286.0
2016-05-20 09:30:00,14.63,14.7,14.55,14.64,10153593.0,11.9265,11.9835,11.8613,11.9346,10153593.0
2016-05-20 09:40:00,14.64,14.67,14.54,14.58,8539657.0,11.9346,11.9591,11.8531,11.8857,8539657.0
2016-05-20 09:50:00,14.58,14.65,14.57,14.63,3058434.0,11.8857,11.9428,11.8776,11.9265,3058434.0
2016-05-20 10:00:00,14.63,14.64,14.59,14.62,2673386.0,11.9265,11.9346,11.8939,11.9183,2673386.0
2016-05-20 10:10:00,14.61,14.65,14.61,14.64,2895144.0,11.9102,11.9428,11.9102,11.9346,2895144.0
2016-05-20 10:20:00,14.64,14.65,14.57,14.6,1879661.0,11.9346,11.9428,11.8776,11.902,1879661.0
2016-05-20 10:30:00,14.59,14.61,14.56,14.6,1053084.0,11.8939,11.9102,11.8694,11.902,1053084.0
2016-05-20 10:40:00,14.6,14.61,14.56,14.57,1289092.0,11.902,11.9102,11.8694,11.8776,1289092.0
2016-05-20 10:50:00,14.57,14.58,14.54,14.57,1396811.0,11.8776,11.8857,11.8531,11.8776,1396811.0
2016-05-20 11:00:00,14.57,14.6,14.56,14.59,2108388.0,11.8776,11.902,11.8694,11.8939,2108388.0
2016-05-20 11:10:00,14.6,14.61,14.59,14.61,991450.0,11.902,11.9102,11.8939,11.9102,991450.0
2016-05-20 11:20:00,14.6,14.64,14.6,14.62,1323513.0,11.902,11.9346,11.902,11.9183,1323513.0
2016-05-20 11:30:00,14.62,14.64,14.62,14.64,942643.0,11.9183,11.9346,11.9183,11.9346,942643.0
2016-05-20 11:40:00,14.64,14.64,14.58,14.59,1311946.0,11.9346,11.9346,11.8857,11.8939,1311946.0
2016-05-20 11:50:00,14.59,14.6,14.58,14.59,1248772.0,11.8939,11.902,11.8857,11.8939,1248772.0
2016-05-20 12:00:00,14.6,14.6,14.55,14.56,1513570.0,11.902,11.902,11.8613,11.8694,1513570.0
2016-05-20 12:10:00,14.55,14.57,14.54,14.56,1424434.0,11.8613,11.8776,11.8531,11.8694,1424434.0
2016-05-20 12:20:00,14.56,14.57,14.55,14.56,922496.0,11.8694,11.8776,11.8613,11.8694,922496.0
2016-05-20 12:30:00,14.56,14.58,14.54,14.57,1158899.0,11.8694,11.8857,11.8531,11.8776,1158899.0
2016-05-20 12:40:00,14.57,14.58,14.55,14.56,587884.0,11.8776,11.8857,11.8613,11.8694,587884.0
2016-05-20 12:50:00,14.57,14.58,14.56,14.56,631066.0,11.8776,11.8857,11.8694,11.8694,631066.0
2016-05-20 13:00:00,14.56,14.57,14.51,14.53,1205835.0,11.8694,11.8776,11.8286,11.845,1205835.0
2016-05-20 13:10:00,14.52,14.55,14.5,14.55,953950.0,11.8368,11.8613,11.8205,11.8613,953950.0
2016-05-20 13:20:00,14.54,14.55,14.5,14.51,839435.0,11.8531,11.8613,11.8205,11.8286,839435.0
2016-05-20 13:30:00,14.51,14.51,14.47,14.48,1606539.0,11.8286,11.8286,11.796,11.8042,1606539.0
2016-05-20 13:40:00,14.48,14.49,14.46,14.48,991495.0,11.8042,11.8123,11.7879,11.8042,991495.0
2016-05-20 13:50:00,14.48,14.5,14.47,14.47,874750.0,11.8042,11.8205,11.796,11.796,874750.0
2016-05-20 14:00:00,14.48,14.5,14.47,14.48,1078095.0,11.8042,11.8205,11.796,11.8042,1078095.0
2016-05-20 14:10:00,14.48,14.49,14.47,14.48,722472.0,11.8042,11.8123,11.796,11.8042,722472.0
2016-05-20 14:20:00,14.48,14.5,14.47,14.5,1147291.0,11.8042,11.8205,11.796,11.8205,1147291.0
2016-05-20 14:30:00,14.49,14.5,14.48,14.49,729986.0,11.8123,11.8205,11.8042,11.8123,729986.0
2016-05-20 14:40:00,14.48,14.49,14.48,14.49,694741.0,11.8042,11.8123,11.8042,11.8123,694741.0
2016-05-20 14:50:00,14.48,14.49,14.47,14.47,876237.0,11.8042,11.8123,11.796,11.796,876237.0
2016-05-20 15:00:00,14.47,14.48,14.45,14.46,1431407.0,11.796,11.8042,11.7797,11.7879,1431407.0
2016-05-20 15:10:00,14.46,14.48,14.45,14.45,899018.0,11.7879,11.8042,11.7797,11.7797,899018.0
2016-05-20 15:20:00,14.46,14.46,14.43,14.45,1999038.0,11.7879,11.7879,11.7634,11.7797,1999038.0
2016-05-20 15:30:00,14.44,14.46,14.43,14.45,1891267.0,11.7716,11.7879,11.7634,11.7797,1891267.0
2016-05-20 15:40:00,14.45,14.48,14.44,14.48,1658296.0,11.7797,11.8042,11.7716,11.8042,1658296.0
2016-05-20 15:50:00,14.48,14.53,14.47,14.52,5532089.0,11.8042,11.845,11.796,11.8368,5532089.0
2016-05-23 09:30:00,14.53,14.6,14.47,14.55,5496360.0,11.845,11.902,11.796,11.8613,5496360.0
2016-05-23 09:40:00,14.55,14.56,14.45,14.5,4592657.0,11.8613,11.8694,11.7797,11.8205,4592657.0
2016-05-23 09:50:00,14.5,14.5,14.4,14.41,3435509.0,11.8205,11.8205,11.739,11.7471,3435509.0
2016-05-23 10:00:00,14.41,14.56,14.4,14.54,3325943.0,11.7471,11.8694,11.739,11.8531,3325943.0
2016-05-23 10:10:00,14.53,14.57,14.51,14.57,1656864.0,11.845,11.8776,11.8286,11.8776,1656864.0
2016-05-23 10:20:00,14.57,14.6,14.54,14.56,1912815.0,11.8776,11.902,11.8531,11.8694,1912815.0
2016-05-23 10:30:00,14.55,14.56,14.51,14.53,971990.0,11.8613,11.8694,11.8286,11.845,971990.0
2016-05-23 10:40:00,14.53,14.54,14.5,14.53,1549543.0,11.845,11.8531,11.8205,11.845,1549543.0
2016-05-23 10:50:00,14.53,14.55,14.52,14.54,1000354.0,11.845,11.8613,11.8368,11.8531,1000354.0
2016-05-23 11:00:00,14.53,14.54,14.52,14.54,1339801.0,11.845,11.8531,11.8368,11.8531,1339801.0
2016-05-23 11:10:00,14.54,14.54,14.5,14.51,1106662.0,11.8531,11.8531,11.8205,11.8286,1106662.0
2016-05-23 11:20:00,14.5,14.53,14.48,14.53,1417966.0,11.8205,11.845,11.8042,11.845,1417966.0
2016-05-23 11:30:00,14.53,14.53,14.47,14.49,1784986.0,11.845,11.845,11.796,11.8123,1784986.0
2016-05-23 11:40:00,14.49,14.51,14.47,14.5,925005.0,11.8123,11.8286,11.796,11.8205,925005.0
2016-05-23 11:50:00,14.5,14.51,14.48,14.49,583677.0,11.8205,11.8286,11.8042,11.8123,583677.0
2016-05-23 12:00:00,14.49,14.51,14.48,14.51,572597.0,11.8123,11.8286,11.8042,11.8286,572597.0
2016-05-23 12:10:00,14.5,14.51,14.48,14.5,1135009.0,11.8205,11.8286,11.8042,11.8205,1135009.0
2016-05-23 12:20:00,14.49,14.52,14.49,14.52,1432613.0,11.8123,11.8368,11.8123,11.8368,1432613.0
2016-05-23 12:30:00,14.52,14.52,14.5,14.52,749884.0,11.8368,11.8368,11.8205,11.8368,749884.0
2016-05-23 12:40:00,14.51,14.53,14.5,14.53,1229654.0,11.8286,11.845,11.8205,11.845,1229654.0
2016-05-23 12:50:00,14.53,14.53,14.5,14.51,379211.0,11.845,11.845,11.8205,11.8286,379211.0
2016-05-23 13:00:00,14.51,14.54,14.51,14.53,555832.0,11.8286,11.8531,11.8286,11.845,555832.0
2016-05-23 13:10:00,14.53,14.55,14.5,14.52,5198859.0,11.845,11.8613,11.8205,11.8368,5198859.0
2016-05-23 13:20:00,14.52,14.53,14.51,14.53,1028045.0,11.8368,11.845,11.8286,11.845,1028045.0
2016-05-23 13:30:00,14.53,14.54,14.52,14.53,476871.0,11.845,11.8531,11.8368,11.845,476871.0
2016-05-23 13:40:00,14.53,14.54,14.5,14.52,961317.0,11.845,11.8531,11.8205,11.8368,961317.0
2016-05-23 13:50:00,14.53,14.53,14.51,14.52,524856.0,11.845,11.845,11.8286,11.8368,524856.0
2016-05-23 14:00:00,14.53,14.53,14.5,14.51,789668.0,11.845,11.845,11.8205,11.8286,789668.0
2016-05-23 14:10:00,14.51,14.53,14.5,14.53,896752.0,11.8286,11.845,11.8205,11.845,896752.0
2016-05-23 14:20:00,14.52,14.53,14.5,14.53,897109.0,11.8368,11.845,11.8205,11.845,897109.0
2016-05-23 14:30:00,14.53,14.54,14.52,14.53,2620507.0,11.845,11.8531,11.8368,11.845,2620507.0
2016-05-23 14:40:00,14.52,14.53,14.51,14.52,486019.0,11.8368,11.845,11.8286,11.8368,486019.0
2016-05-23 14:50:00,14.52,14.53,14.51,14.53,719911.0,11.8368,11.845,11.8286,11.845,719911.0
2016-05-23 15:00:00,14.53,14.53,14.5,14.51,1021573.0,11.845,11.845,11.8205,11.8286,1021573.0
2016-05-23 15:10:00,14.5,14.52,14.5,14.51,592095.0,11.8205,11.8368,11.8205,11.8286,592095.0
2016-05-23 15:20:00,14.51,14.51,14.49,14.51,1132360.0,11.8286,11.8286,11.8123,11.8286,1132360.0
2016-05-23 15:30:00,14.51,14.52,14.49,14.5,1136079.0,11.8286,11.8368,11.8123,11.8205,1136079.0
2016-05-23 15:40:00,14.5,14.51,14.49,14.5,1299610.0,11.8205,11.8286,11.8123,11.8205,1299610.0
2016-05-23 15:50:00,14.5,14.51,14.47,14.48,3720148.0,11.8205,11.8286,11.796,11.8042,3720148.0
2016-05-24 09:30:00,14.6,14.63,14.53,14.59,6080625.0,11.902,11.9265,11.845,11.8939,6080625.0
2016-05-24 09:40:00,14.59,14.7,14.57,14.68,6342792.0,11.8939,11.9835,11.8776,11.9672,6342792.0
2016-05-24 09:50:00,14.69,14.7,14.63,14.65,2683626.0,11.9754,11.9835,11.9265,11.9428,2683626.0
2016-05-24 10:00:00,14.65,14.7,14.64,14.7,3043514.0,11.9428,11.9835,11.9346,11.9835,3043514.0
2016-05-24 10:10:00,14.7,14.7,14.66,14.67,5030293.0,11.9835,11.9835,11.9509,11.9591,5030293.0
2016-05-24 10:20:00,14.67,14.69,14.64,14.69,6803709.0,11.9591,11.9754,11.9346,11.9754,6803709.0
2016-05-24 10:30:00,14.69,14.73,14.68,14.71,3342511.0,11.9754,12.008,11.9672,11.9917,3342511.0
2016-05-24 10:40:00,14.71,14.73,14.7,14.71,2678899.0,11.9917,12.008,11.9835,11.9917,2678899.0
2016-05-24 10:50:00,14.71,14.75,14.7,14.72,2490368.0,11.9917,12.0243,11.9835,11.9998,2490368.0
2016-05-24 11:00:00,14.72,14.74,14.71,14.73,1479954.0,11.9998,12.0161,11.9917,12.008,1479954.0
2016-05-24 11:10:00,14.73,14.74,14.7,14.7,1400482.0,12.008,12.0161,11.9835,11.9835,1400482.0
2016-05-24 11:20:00,14.71,14.72,14.68,14.69,2589582.0,11.9917,11.9998,11.9672,11.9754,2589582.0
2016-05-24 11:30:00,14.7,14.7,14.65,14.65,2062528.0,11.9835,11.9835,11.9428,11.9428,2062528.0
2016-05-24 11:40:00,14.66,14.7,14.65,14.69,1716651.0,11.9509,11.9835,11.9428,11.9754,1716651.0
2016-05-24 11:50:00,14.69,14.7,14.68,14.69,2313548.0,11.9754,11.9835,11.9672,11.9754,2313548.0
2016-05-24 12:00:00,14.69,14.7,14.68,14.69,1826218.0,11.9754,11.9835,11.9672,11.9754,1826218.0
2016-05-24 12:10:00,14.69,14.69,14.66,14.68,1225794.0,11.9754,11.9754,11.9509,11.9672,1225794.0
2016-05-24 12:20:00,14.67,14.7,14.67,14.7,789980.0,11.9591,11.9835,11.9591,11.9835,789980.0
2016-05-24 12:30:00,14.7,14.72,14.69,14.71,1624479.0,11.9835,11.9998,11.9754,11.9917,1624479.0
2016-05-24 12:40:00,14.71,14.71,14.67,14.7,1306741.0,11.9917,11.9917,11.9591,11.9835,1306741.0
2016-05-24 12:50:00,14.7,14.71,14.68,14.71,1186432.0,11.9835,11.9917,11.9672,11.9917,1186432.0
2016-05-24 13:00:00,14.71,14.71,14.69,14.7,1971511.0,11.9917,11.9917,11.9754,11.9835,1971511.0
2016-05-24 13:10:00,14.7,14.72,14.7,14.71,764598.0,11.9835,11.9998,11.9835,11.9917,764598.0
2016-05-24 13:20:00,14.71,14.72,14.68,14.69,1097105.0,11.9917,11.9998,11.9672,11.9754,1097105.0
2016-05-24 13:30:00,14.69,14.7,14.67,14.68,1155057.0,11.9754,11.9835,11.9591,11.9672,1155057.0
2016-05-24 13:40:00,14.68,14.68,14.64,14.67,1794946.0,11.9672,11.9672,11.9346,11.9591,1794946.0
2016-05-24 13:50:00,14.67,14.68,14.66,14.68,1166987.0,11.9591,11.9672,11.9509,11.9672,1166987.0
2016-05-24 14:00:00,14.68,14.7,14.67,14.69,1876779.0,11.9672,11.9835,11.9591,11.9754,1876779.0
2016-05-24 14:10:00,14.69,14.7,14.68,14.69,1849246.0,11.9754,11.9835,11.9672,11.9754,1849246.0
2016-05-24 14:20:00,14.69,14.7,14.68,14.7,628271.0,11.9754,11.9835,11.9672,11.9835,628271.0
2016-05-24 14:30:00,14.7,14.7,14.68,14.69,695034.0,11.9835,11.9835,11.9672,11.9754,695034.0
2016-05-24 14:40:00,14.69,14.7,14.67,14.7,1036072.0,11.9754,11.9835,11.9591,11.9835,1036072.0
2016-05-24 14:50:00,14.7,14.71,14.69,14.7,1387005.0,11.9835,11.9917,11.9754,11.9835,1387005.0
2016-05-24 15:00:00,14.7,14.71,14.69,14.71,1154286.0,11.9835,11.9917,11.9754,11.9917,1154286.0
2016-05-24 15:10:00,14.71,14.72,14.7,14.71,1658229.0,11.9917,11.9998,11.9835,11.9917,1658229.0
2016-05-24 15:20:00,14.71,14.72,14.68,14.7,2055452.0,11.9917,11.9998,11.9672,11.9835,2055452.0
2016-05-24 15:30:00,14.7,14.71,14.68,14.71,1885914.0,11.9835,11.9917,11.9672,11.9917,1885914.0
2016-05-24 15:40:00,14.71,14.71,14.68,14.68,2140768.0,11.9917,11.9917,11.9672,11.9672,2140768.0
2016-05-24 15:50:00,14.68,14.69,14.67,14.68,5260811.0,11.9672,11.9754,11.9591,11.9672,5260811.0
2016-05-25 09:30:00,14.83,15.11,14.83,15.11,12342426.0,12.0895,12.3178,12.0895,12.3178,12342426.0
2016-05-25 09:40:00,15.11,15.14,15.01,15.03,14267215.0,12.3178,12.3422,12.2363,12.2526,14267215.0
2016-05-25 09:50:00,15.03,15.1,14.98,15.08,10078299.0,12.2526,12.3096,12.2118,12.2933,10078299.0
2016-05-25 10:00:00,15.08,15.13,15.05,15.12,5039915.0,12.2933,12.3341,12.2689,12.3259,5039915.0
2016-05-25 10:10:00,15.12,15.15,15.11,15.15,3709440.0,12.3259,12.3504,12.3178,12.3504,3709440.0
2016-05-25 10:20:00,15.15,15.15,15.1,15.1,2727985.0,12.3504,12.3504,12.3096,12.3096,2727985.0
2016-05-25 10:30:00,15.11,15.15,15.08,15.1,4429798.0,12.3178,12.3504,12.2933,12.3096,4429798.0
2016-05-25 10:40:00,15.1,15.12,15.05,15.06,4090752.0,12.3096,12.3259,12.2689,12.277,4090752.0
2016-05-25 10:50:00,15.06,15.07,14.97,14.99,5672283.0,12.277,12.2852,12.2036,12.2199,5672283.0
2016-05-25 11:00:00,14.99,15.01,14.94,14.95,3479499.0,12.2199,12.2363,12.1792,12.1873,3479499.0
2016-05-25 11:10:00,14.95,14.97,14.9,14.91,3797640.0,12.1873,12.2036,12.1466,12.1547,3797640.0
2016-05-25 11:20:00,14.91,14.92,14.88,14.9,3159435.0,12.1547,12.1629,12.1303,12.1466,3159435.0
2016-05-25 11:30:00,14.9,14.92,14.88,14.9,2221118.0,12.1466,12.1629,12.1303,12.1466,2221118.0
2016-05-25 11:40:00,14.9,14.91,14.87,14.91,1874275.0,12.1466,12.1547,12.1221,12.1547,1874275.0
2016-05-25 11:50:00,14.91,14.96,14.89,14.95,2172196.0,12.1547,12.1955,12.1384,12.1873,2172196.0
2016-05-25 12:00:00,14.95,14.98,14.95,14.98,1530596.0,12.1873,12.2118,12.1873,12.2118,1530596.0
2016-05-25 12:10:00,14.98,14.98,14.94,14.95,1702209.0,12.2118,12.2118,12.1792,12.1873,1702209.0
2016-05-25 12:20:00,14.95,14.95,14.92,14.93,739204.0,12.1873,12.1873,12.1629,12.171,739204.0
2016-05-25 12:30:00,14.93,14.96,14.92,14.95,951850.0,12.171,12.1955,12.1629,12.1873,951850.0
2016-05-25 12:40:00,14.95,14.98,14.94,14.97,1363863.0,12.1873,12.2118,12.1792,12.2036,1363863.0
2016-05-25 12:50:00,14.97,15.0,14.96,14.97,1459682.0,12.2036,12.2281,12.1955,12.2036,1459682.0
2016-05-25 13:00:00,14.96,15.0,14.96,14.99,1735930.0,12.1955,12.2281,12.1955,12.2199,1735930.0
2016-05-25 13:10:00,14.98,14.99,14.97,14.98,721101.0,12.2118,12.2199,12.2036,12.2118,721101.0
2016-05-25 13:20:00,14.98,14.99,14.97,14.98,797506.0,12.2118,12.2199,12.2036,12.2118,797506.0
2016-05-25 13:30:00,14.98,14.98,14.95,14.97,1465729.0,12.2118,12.2118,12.1873,12.2036,1465729.0
2016-05-25 13:40:00,14.97,14.98,14.95,14.96,646316.0,12.2036,12.2118,12.1873,12.1955,646316.0
2016-05-25 13:50:00,14.96,14.99,14.96,14.98,1387584.0,12.1955,12.2199,12.1955,12.2118,1387584.0
2016-05-25 14:00:00,14.98,14.99,14.96,14.97,1049852.0,12.2118,12.2199,12.1955,12.2036,1049852.0
2016-05-25 14:10:00,14.97,14.98,14.96,14.98,580503.0,12.2036,12.2118,12.1955,12.2118,580503.0
2016-05-25 14:20:00,14.98,14.98,14.97,14.97,483674.0,12.2118,12.2118,12.2036,12.2036,483674.0
2016-05-25 14:30:00,14.98,14.99,14.95,14.97,1529091.0,12.2118,12.2199,12.1873,12.2036,1529091.0
2016-05-25 14:40:00,14.98,15.0,14.97,14.98,2876004.0,12.2118,12.2281,12.2036,12.2118,2876004.0
2016-05-25 14:50:00,14.98,14.98,14.94,14.95,2404410.0,12.2118,12.2118,12.1792,12.1873,2404410.0
2016-05-25 15:00:00,14.95,14.95,14.91,14.95,2442702.0,12.1873,12.1873,12.1547,12.1873,2442702.0
2016-05-25 15:10:00,14.95,14.96,14.93,14.94,1946490.0,12.1873,12.1955,12.171,12.1792,1946490.0
2016-05-25 15:20:00,14.93,14.95,14.92,14.94,2058832.0,12.171,12.1873,12.1629,12.1792,2058832.0
2016-05-25 15:30:00,14.94,14.95,14.92,14.93,1420253.0,12.1792,12.1873,12.1629,12.171,1420253.0
2016-05-25 15:40:00,14.93,14.93,14.89,14.89,2867709.0,12.171,12.171,12.1384,12.1384,2867709.0
2016-05-25 15:50:00,14.9,14.92,14.88,14.91,5863593.0,12.1466,12.1629,12.1303,12.1547,5863593.0
2016-05-26 09:30:00,14.98,14.99,14.82,14.85,7716469.0,12.2118,12.2199,12.0814,12.1058,7716469.0
2016-05-26 09:40:00,14.86,14.88,14.72,14.78,5525024.0,12.114,12.1303,11.9998,12.0488,5525024.0
2016-05-26 09:50:00,14.78,14.8,14.75,14.76,2316222.0,12.0488,12.0651,12.0243,12.0325,2316222.0
2016-05-26 10:00:00,14.77,14.86,14.76,14.84,2744700.0,12.0406,12.114,12.0325,12.0977,2744700.0
2016-05-26 10:10:00,14.83,14.88,14.8,14.87,1714719.0,12.0895,12.1303,12.0651,12.1221,1714719.0
2016-05-26 10:20:00,14.88,14.88,14.79,14.8,1678220.0,12.1303,12.1303,12.0569,12.0651,1678220.0
2016-05-26 10:30:00,14.8,14.84,14.76,14.79,1591766.0,12.0651,12.0977,12.0325,12.0569,1591766.0
2016-05-26 10:40:00,14.79,14.82,14.76,14.77,1303679.0,12.0569,12.0814,12.0325,12.0406,1303679.0
2016-05-26 10:50:00,14.78,14.78,14.73,14.73,1489828.0,12.0488,12.0488,12.008,12.008,1489828.0
2016-05-26 11:00:00,14.73,14.75,14.71,14.74,2448975.0,12.008,12.0243,11.9917,12.0161,2448975.0
2016-05-26 11:10:00,14.73,14.77,14.73,14.76,1499921.0,12.008,12.0406,12.008,12.0325,1499921.0
2016-05-26 11:20:00,14.76,14.8,14.75,14.79,1337084.0,12.0325,12.0651,12.0243,12.0569,1337084.0
2016-05-26 11:30:00,14.79,14.8,14.75,14.77,1124220.0,12.0569,12.0651,12.0243,12.0406,1124220.0
2016-05-26 11:40:00,14.77,14.78,14.75,14.76,810367.0,12.0406,12.0488,12.0243,12.0325,810367.0
2016-05-26 11:50:00,14.76,14.76,14.73,14.73,808743.0,12.0325,12.0325,12.008,12.008,808743.0
2016-05-26 12:00:00,14.74,14.78,14.73,14.76,744769.0,12.0161,12.0488,12.008,12.0325,744769.0
2016-05-26 12:10:00,14.76,14.78,14.75,14.77,711709.0,12.0325,12.0488,12.0243,12.0406,711709.0
2016-05-26 12:20:00,14.77,14.78,14.76,14.77,728330.0,12.0406,12.0488,12.0325,12.0406,728330.0
2016-05-26 12:30:00,14.77,14.79,14.76,14.76,1098858.0,12.0406,12.0569,12.0325,12.0325,1098858.0
2016-05-26 12:40:00,14.76,14.77,14.75,14.77,514033.0,12.0325,12.0406,12.0243,12.0406,514033.0
2016-05-26 12:50:00,14.77,14.77,14.74,14.75,660307.0,12.0406,12.0406,12.0161,12.0243,660307.0
2016-05-26 13:00:00,14.74,14.75,14.73,14.73,507036.0,12.0161,12.0243,12.008,12.008,507036.0
2016-05-26 13:10:00,14.73,14.75,14.71,14.73,1115045.0,12.008,12.0243,11.9917,12.008,1115045.0
2016-05-26 13:20:00,14.74,14.76,14.71,14.75,1220667.0,12.0161,12.0325,11.9917,12.0243,1220667.0
2016-05-26 13:30:00,14.76,14.77,14.75,14.77,795499.0,12.0325,12.0406,12.0243,12.0406,795499.0
2016-05-26 13:40:00,14.77,14.77,14.73,14.76,1466433.0,12.0406,12.0406,12.008,12.0325,1466433.0
2016-05-26 13:50:00,14.76,14.77,14.75,14.77,408196.0,12.0325,12.0406,12.0243,12.0406,408196.0
2016-05-26 14:00:00,14.77,14.77,14.74,14.76,680025.0,12.0406,12.0406,12.0161,12.0325,680025.0
2016-05-26 14:10:00,14.77,14.78,14.76,14.77,600586.0,12.0406,12.0488,12.0325,12.0406,600586.0
2016-05-26 14:20:00,14.78,14.78,14.73,14.75,1122750.0,12.0488,12.0488,12.008,12.0243,1122750.0
2016-05-26 14:30:00,14.75,14.76,14.73,14.75,817830.0,12.0243,12.0325,12.008,12.0243,817830.0
2016-05-26 14:40:00,14.75,14.75,14.73,14.74,690319.0,12.0243,12.0243,12.008,12.0161,690319.0
2016-05-26 14:50:00,14.73,14.75,14.73,14.73,648350.0,12.008,12.0243,12.008,12.008,648350.0
2016-05-26 15:00:00,14.74,14.74,14.73,14.74,607918.0,12.0161,12.0161,12.008,12.0161,607918.0
2016-05-26 15:10:00,14.74,14.74,14.73,14.73,368105.0,12.0161,12.0161,12.008,12.008,368105.0
2016-05-26 15:20:00,14.73,14.74,14.71,14.71,1048121.0,12.008,12.0161,11.9917,11.9917,1048121.0
2016-05-26 15:30:00,14.72,14.72,14.71,14.71,649895.0,11.9998,11.9998,11.9917,11.9917,649895.0
2016-05-26 15:40:00,14.71,14.72,14.7,14.71,1981328.0,11.9917,11.9998,11.9835,11.9917,1981328.0
2016-05-26 15:50:00,14.71,14.71,14.69,14.69,6765208.0,11.9917,11.9917,11.9754,11.9754,6765208.0
2016-05-27 09:30:00,14.76,14.81,14.69,14.79,3846290.0,12.0325,12.0732,11.9754,12.0569,3846290.0
2016-05-27 09:40:00,14.78,14.82,14.75,14.77,3698160.0,12.0488,12.0814,12.0243,12.0406,3698160.0
2016-05-27 09:50:00,14.77,14.81,14.74,14.76,1797331.0,12.0406,12.0732,12.0161,12.0325,1797331.0
2016-05-27 10:00:00,14.76,14.8,14.75,14.78,1313592.0,12.0325,12.0651,12.0243,12.0488,1313592.0
2016-05-27 10:10:00,14.78,14.86,14.77,14.83,2224863.0,12.0488,12.114,12.0406,12.0895,2224863.0
2016-05-27 10:20:00,14.83,14.86,14.81,14.81,1517772.0,12.0895,12.114,12.0732,12.0732,1517772.0
2016-05-27 10:30:00,14.82,14.84,14.81,14.84,1088449.0,12.0814,12.0977,12.0732,12.0977,1088449.0
2016-05-27 10:40:00,14.83,14.83,14.74,14.75,2286806.0,12.0895,12.0895,12.0161,12.0243,2286806.0
2016-05-27 10:50:00,14.75,14.77,14.72,14.74,1163314.0,12.0243,12.0406,11.9998,12.0161,1163314.0
2016-05-27 11:00:00,14.74,14.78,14.73,14.76,1052095.0,12.0161,12.0488,12.008,12.0325,1052095.0
2016-05-27 11:10:00,14.75,14.76,14.73,14.74,1251319.0,12.0243,12.0325,12.008,12.0161,1251319.0
2016-05-27 11:20:00,14.74,14.75,14.71,14.73,1261589.0,12.0161,12.0243,11.9917,12.008,1261589.0
2016-05-27 11:30:00,14.73,14.77,14.73,14.75,1292456.0,12.008,12.0406,12.008,12.0243,1292456.0
2016-05-27 11:40:00,14.75,14.76,14.71,14.73,968301.0,12.0243,12.0325,11.9917,12.008,968301.0
2016-05-27 11:50:00,14.73,14.76,14.71,14.74,894250.0,12.008,12.0325,11.9917,12.0161,894250.0
2016-05-27 12:00:00,14.74,14.76,14.73,14.75,496087.0,12.0161,12.0325,12.008,12.0243,496087.0
2016-05-27 12:10:00,14.76,14.76,14.74,14.76,389946.0,12.0325,12.0325,12.0161,12.0325,389946.0
2016-05-27 12:20:00,14.76,14.78,14.75,14.78,744244.0,12.0325,12.0488,12.0243,12.0488,744244.0
2016-05-27 12:30:00,14.78,14.78,14.76,14.78,589793.0,12.0488,12.0488,12.0325,12.0488,589793.0
2016-05-27 12:40:00,14.78,14.78,14.75,14.77,511223.0,12.0488,12.0488,12.0243,12.0406,511223.0
2016-05-27 12:50:00,14.77,14.77,14.75,14.76,485620.0,12.0406,12.0406,12.0243,12.0325,485620.0
2016-05-27 13:00:00,14.76,14.77,14.73,14.73,850315.0,12.0325,12.0406,12.008,12.008,850315.0
2016-05-27 13:10:00,14.73,14.74,14.72,14.74,518836.0,12.008,12.0161,11.9998,12.0161,518836.0
2016-05-27 13:20:00,14.74,14.75,14.72,14.73,676413.0,12.0161,12.0243,11.9998,12.008,676413.0
2016-05-27 13:30:00,14.73,14.8,14.72,14.79,2829092.0,12.008,12.0651,11.9998,12.0569,2829092.0
2016-05-27 13:40:00,14.8,14.85,14.77,14.79,3847685.0,12.0651,12.1058,12.0406,12.0569,3847685.0
2016-05-27 13:50:00,14.79,14.83,14.78,14.82,1026276.0,12.0569,12.0895,12.0488,12.0814,1026276.0
2016-05-27 14:00:00,14.82,14.83,14.8,14.83,849183.0,12.0814,12.0895,12.0651,12.0895,849183.0
2016-05-27 14:10:00,14.83,14.85,14.8,14.81,1410029.0,12.0895,12.1058,12.0651,12.0732,1410029.0
2016-05-27 14:20:00,14.81,14.83,14.8,14.8,1304945.0,12.0732,12.0895,12.0651,12.0651,1304945.0
2016-05-27 14:30:00,14.8,14.81,14.78,14.79,785200.0,12.0651,12.0732,12.0488,12.0569,785200.0
2016-05-27 14:40:00,14.78,14.81,14.78,14.79,890612.0,12.0488,12.0732,12.0488,12.0569,890612.0
2016-05-27 14:50:00,14.79,14.81,14.78,14.79,616151.0,12.0569,12.0732,12.0488,12.0569,616151.0
2016-05-27 15:00:00,14.79,14.82,14.79,14.82,793218.0,12.0569,12.0814,12.0569,12.0814,793218.0
2016-05-27 15:10:00,14.82,14.85,14.81,14.83,1722446.0,12.0814,12.1058,12.0732,12.0895,1722446.0
2016-05-27 15:20:00,14.83,14.84,14.82,14.83,814432.0,12.0895,12.0977,12.0814,12.0895,814432.0
2016-05-27 15:30:00,14.83,14.85,14.82,14.85,1227753.0,12.0895,12.1058,12.0814,12.1058,1227753.0
2016-05-27 15:40:00,14.85,14.86,14.84,14.86,2723713.0,12.1058,12.114,12.0977,12.114,2723713.0
2016-05-27 15:50:00,14.85,14.88,14.85,14.88,5434749.0,12.1058,12.1303,12.1058,12.1303,5434749.0
2016-05-31 09:30:00,15.03,15.05,14.95,15.02,6739093.0,12.2526,12.2689,12.1873,12.2444,6739093.0
2016-05-31 09:40:00,15.02,15.02,14.93,14.98,3461204.0,12.2444,12.2444,12.171,12.2118,3461204.0
2016-05-31 09:50:00,14.98,15.0,14.95,14.96,2383275.0,12.2118,12.2281,12.1873,12.1955,2383275.0
2016-05-31 10:00:00,14.95,14.98,14.93,14.96,3266410.0,12.1873,12.2118,12.171,12.1955,3266410.0
2016-05-31 10:10:00,14.96,14.98,14.95,14.97,1857907.0,12.1955,12.2118,12.1873,12.2036,1857907.0
2016-05-31 10:20:00,14.98,14.99,14.95,14.95,1313312.0,12.2118,12.2199,12.1873,12.1873,1313312.0
2016-05-31 10:30:00,14.95,14.97,14.86,14.87,7907936.0,12.1873,12.2036,12.114,12.1221,7907936.0
2016-05-31 10:40:00,14.87,14.94,14.86,14.91,3006929.0,12.1221,12.1792,12.114,12.1547,3006929.0
2016-05-31 10:50:00,14.91,14.92,14.87,14.91,2061652.0,12.1547,12.1629,12.1221,12.1547,2061652.0
2016-05-31 11:00:00,14.91,14.92,14.89,14.9,1648791.0,12.1547,12.1629,12.1384,12.1466,1648791.0
2016-05-31 11:10:00,14.9,14.94,14.86,14.94,2463084.0,12.1466,12.1792,12.114,12.1792,2463084.0
2016-05-31 11:20:00,14.93,14.94,14.92,14.93,994384.0,12.171,12.1792,12.1629,12.171,994384.0
2016-05-31 11:30:00,14.93,14.93,14.87,14.88,1536972.0,12.171,12.171,12.1221,12.1303,1536972.0
2016-05-31 11:40:00,14.89,14.9,14.87,14.88,848017.0,12.1384,12.1466,12.1221,12.1303,848017.0
2016-05-31 11:50:00,14.88,14.9,14.82,14.85,2453202.0,12.1303,12.1466,12.0814,12.1058,2453202.0
2016-05-31 12:00:00,14.85,14.85,14.82,14.84,647284.0,12.1058,12.1058,12.0814,12.0977,647284.0
2016-05-31 12:10:00,14.83,14.87,14.82,14.85,1395436.0,12.0895,12.1221,12.0814,12.1058,1395436.0
2016-05-31 12:20:00,14.85,14.86,14.83,14.84,707203.0,12.1058,12.114,12.0895,12.0977,707203.0
2016-05-31 12:30:00,14.83,14.86,14.83,14.85,580633.0,12.0895,12.114,12.0895,12.1058,580633.0
2016-05-31 12:40:00,14.85,14.86,14.83,14.86,784018.0,12.1058,12.114,12.0895,12.114,784018.0
2016-05-31 12:50:00,14.86,14.88,14.85,14.87,863859.0,12.114,12.1303,12.1058,12.1221,863859.0
2016-05-31 13:00:00,14.86,14.87,14.81,14.82,1234439.0,12.114,12.1221,12.0732,12.0814,1234439.0
2016-05-31 13:10:00,14.81,14.83,14.81,14.83,827119.0,12.0732,12.0895,12.0732,12.0895,827119.0
2016-05-31 13:20:00,14.83,14.85,14.82,14.84,959610.0,12.0895,12.1058,12.0814,12.0977,959610.0
2016-05-31 13:30:00,14.83,14.85,14.82,14.84,657537.0,12.0895,12.1058,12.0814,12.0977,657537.0
2016-05-31 13:40:00,14.83,14.86,14.82,14.83,750762.0,12.0895,12.114,12.0814,12.0895,750762.0
2016-05-31 13:50:00,14.82,14.84,14.81,14.82,946659.0,12.0814,12.0977,12.0732,12.0814,946659.0
2016-05-31 14:00:00,14.81,14.82,14.75,14.77,3198010.0,12.0732,12.0814,12.0243,12.0406,3198010.0
2016-05-31 14:10:00,14.77,14.77,14.75,14.76,1248185.0,12.0406,12.0406,12.0243,12.0325,1248185.0
2016-05-31 14:20:00,14.76,14.79,14.75,14.76,1325273.0,12.0325,12.0569,12.0243,12.0325,1325273.0
2016-05-31 14:30:00,14.76,14.77,14.75,14.76,807921.0,12.0325,12.0406,12.0243,12.0325,807921.0
2016-05-31 14:40:00,14.76,14.76,14.73,14.76,1345949.0,12.0325,12.0325,12.008,12.0325,1345949.0
2016-05-31 14:50:00,14.76,14.76,14.73,14.74,946858.0,12.0325,12.0325,12.008,12.0161,946858.0
2016-05-31 15:00:00,14.74,14.76,14.74,14.75,1116940.0,12.0161,12.0325,12.0161,12.0243,1116940.0
2016-05-31 15:10:00,14.75,14.77,14.74,14.76,1395011.0,12.0243,12.0406,12.0161,12.0325,1395011.0
2016-05-31 15:20:00,14.77,14.78,14.75,14.78,1604587.0,12.0406,12.0488,12.0243,12.0488,1604587.0
2016-05-31 15:30:00,14.78,14.79,14.77,14.77,1177757.0,12.0488,12.0569,12.0406,12.0406,1177757.0
2016-05-31 15:40:00,14.77,14.79,14.77,14.78,2429326.0,12.0406,12.0569,12.0406,12.0488,2429326.0
2016-05-31 15:50:00,14.78,14.79,14.77,14.77,5186469.0,12.0488,12.0569,12.0406,12.0406,5186469.0
2016-06-01 09:30:00,14.6,14.63,14.45,14.53,6219478.0,11.9421,11.9666,11.8194,11.8848,6219478.0
2016-06-01 09:40:00,14.55,14.55,14.46,14.48,4145191.0,11.9012,11.9012,11.8276,11.8439,4145191.0
2016-06-01 09:50:00,14.48,14.49,14.45,14.47,1956418.0,11.8439,11.8521,11.8194,11.8357,1956418.0
2016-06-01 10:00:00,14.47,14.64,14.46,14.62,4443242.0,11.8357,11.9748,11.8276,11.9584,4443242.0
2016-06-01 10:10:00,14.62,14.66,14.59,14.59,2101757.0,11.9584,11.9911,11.9339,11.9339,2101757.0
2016-06-01 10:20:00,14.6,14.65,14.59,14.62,1781362.0,11.9421,11.983,11.9339,11.9584,1781362.0
2016-06-01 10:30:00,14.62,14.66,14.58,14.63,2075799.0,11.9584,11.9911,11.9257,11.9666,2075799.0
2016-06-01 10:40:00,14.64,14.65,14.61,14.64,1262887.0,11.9748,11.983,11.9502,11.9748,1262887.0
2016-06-01 10:50:00,14.64,14.67,14.63,14.66,1546415.0,11.9748,11.9993,11.9666,11.9911,1546415.0
2016-06-01 11:00:00,14.66,14.71,14.66,14.68,1800134.0,11.9911,12.032,11.9911,12.0075,1800134.0
2016-06-01 11:10:00,14.68,14.75,14.67,14.73,2113415.0,12.0075,12.0648,11.9993,12.0484,2113415.0
2016-06-01 11:20:00,14.73,14.77,14.72,14.73,1769922.0,12.0484,12.0811,12.0402,12.0484,1769922.0
2016-06-01 11:30:00,14.73,14.75,14.7,14.75,904065.0,12.0484,12.0648,12.0239,12.0648,904065.0
2016-06-01 11:40:00,14.74,14.77,14.74,14.76,833576.0,12.0566,12.0811,12.0566,12.0729,833576.0
2016-06-01 11:50:00,14.77,14.78,14.76,14.77,963915.0,12.0811,12.0893,12.0729,12.0811,963915.0
2016-06-01 12:00:00,14.77,14.79,14.75,14.77,601486.0,12.0811,12.0975,12.0648,12.0811,601486.0
2016-06-01 12:10:00,14.77,14.8,14.77,14.8,852304.0,12.0811,12.1057,12.0811,12.1057,852304.0
2016-06-01 12:20:00,14.8,14.83,14.79,14.81,808787.0,12.1057,12.1302,12.0975,12.1138,808787.0
2016-06-01 12:30:00,14.8,14.82,14.79,14.81,527786.0,12.1057,12.122,12.0975,12.1138,527786.0
2016-06-01 12:40:00,14.81,14.83,14.8,14.82,540755.0,12.1138,12.1302,12.1057,12.122,540755.0
2016-06-01 12:50:00,14.82,14.84,14.81,14.84,574323.0,12.122,12.1384,12.1138,12.1384,574323.0
2016-06-01 13:00:00,14.84,14.86,14.83,14.84,926988.0,12.1384,12.1547,12.1302,12.1384,926988.0
2016-06-01 13:10:00,14.84,14.85,14.81,14.85,748770.0,12.1384,12.1466,12.1138,12.1466,748770.0
2016-06-01 13:20:00,14.84,14.86,14.83,14.85,692737.0,12.1384,12.1547,12.1302,12.1466,692737.0
2016-06-01 13:30:00,14.84,14.86,14.83,14.84,549177.0,12.1384,12.1547,12.1302,12.1384,549177.0
2016-06-01 13:40:00,14.84,14.85,14.82,14.83,747997.0,12.1384,12.1466,12.122,12.1302,747997.0
2016-06-01 13:50:00,14.84,14.85,14.83,14.84,507718.0,12.1384,12.1466,12.1302,12.1384,507718.0
2016-06-01 14:00:00,14.85,14.85,14.81,14.83,1243048.0,12.1466,12.1466,12.1138,12.1302,1243048.0
2016-06-01 14:10:00,14.83,14.87,14.82,14.86,1024587.0,12.1302,12.1629,12.122,12.1547,1024587.0
2016-06-01 14:20:00,14.86,14.87,14.84,14.87,863860.0,12.1547,12.1629,12.1384,12.1629,863860.0
2016-06-01 14:30:00,14.87,14.87,14.84,14.85,1015744.0,12.1629,12.1629,12.1384,12.1466,1015744.0
2016-06-01 14:40:00,14.85,14.86,14.84,14.85,572000.0,12.1466,12.1547,12.1384,12.1466,572000.0
2016-06-01 14:50:00,14.86,14.88,14.85,14.88,926631.0,12.1547,12.1711,12.1466,12.1711,926631.0
2016-06-01 15:00:00,14.88,14.9,14.87,14.9,1075652.0,12.1711,12.1875,12.1629,12.1875,1075652.0
2016-06-01 15:10:00,14.9,14.9,14.84,14.87,3346037.0,12.1875,12.1875,12.1384,12.1629,3346037.0
2016-06-01 15:20:00,14.87,14.88,14.85,14.87,871998.0,12.1629,12.1711,12.1466,12.1629,871998.0
2016-06-01 15:30:00,14.87,14.88,14.86,14.88,612670.0,12.1629,12.1711,12.1547,12.1711,612670.0
2016-06-01 15:40:00,14.87,14.88,14.85,14.85,1362759.0,12.1629,12.1711,12.1466,12.1466,1362759.0
2016-06-01 15:50:00,14.86,14.87,14.84,14.85,3354060.0,12.1547,12.1629,12.1384,12.1466,3354060.0
2016-06-02 09:30:00,14.95,14.96,14.8,14.89,5413911.0,12.2283,12.2365,12.1057,12.1793,5413911.0
2016-06-02 09:40:00,14.9,14.94,14.83,14.83,3361277.0,12.1875,12.2202,12.1302,12.1302,3361277.0
2016-06-02 09:50:00,14.83,14.85,14.81,14.82,2854439.0,12.1302,12.1466,12.1138,12.122,2854439.0
2016-06-02 10:00:00,14.82,14.85,14.81,14.82,1515566.0,12.122,12.1466,12.1138,12.122,1515566.0
2016-06-02 10:10:00,14.81,14.86,14.79,14.81,2147356.0,12.1138,12.1547,12.0975,12.1138,2147356.0
2016-06-02 10:20:00,14.81,14.81,14.77,14.78,1528526.0,12.1138,12.1138,12.0811,12.0893,1528526.0
2016-06-02 10:30:00,14.78,14.83,14.78,14.82,1346035.0,12.0893,12.1302,12.0893,12.122,1346035.0
2016-06-02 10:40:00,14.82,14.84,14.79,14.79,1255084.0,12.122,12.1384,12.0975,12.0975,1255084.0
2016-06-02 10:50:00,14.79,14.82,14.78,14.81,1080018.0,12.0975,12.122,12.0893,12.1138,1080018.0
2016-06-02 11:00:00,14.81,14.87,14.8,14.86,1932045.0,12.1138,12.1629,12.1057,12.1547,1932045.0
2016-06-02 11:10:00,14.85,14.87,14.84,14.85,1400477.0,12.1466,12.1629,12.1384,12.1466,1400477.0
2016-06-02 11:20:00,14.85,14.86,14.82,14.84,884482.0,12.1466,12.1547,12.122,12.1384,884482.0
2016-06-02 11:30:00,14.83,14.84,14.79,14.8,1949801.0,12.1302,12.1384,12.0975,12.1057,1949801.0
2016-06-02 11:40:00,14.8,14.82,14.78,14.81,1988656.0,12.1057,12.122,12.0893,12.1138,1988656.0
2016-06-02 11:50:00,14.8,14.82,14.78,14.81,1196761.0,12.1057,12.122,12.0893,12.1138,1196761.0
2016-06-02 12:00:00,14.81,14.82,14.79,14.8,704186.0,12.1138,12.122,12.0975,12.1057,704186.0
2016-06-02 12:10:00,14.8,14.82,14.79,14.82,492270.0,12.1057,12.122,12.0975,12.122,492270.0
2016-06-02 12:20:00,14.82,14.85,14.81,14.85,1156575.0,12.122,12.1466,12.1138,12.1466,1156575.0
2016-06-02 12:30:00,14.84,14.87,14.83,14.86,953357.0,12.1384,12.1629,12.1302,12.1547,953357.0
2016-06-02 12:40:00,14.87,14.88,14.86,14.87,1095654.0,12.1629,12.1711,12.1547,12.1629,1095654.0
2016-06-02 12:50:00,14.87,14.91,14.86,14.91,1265850.0,12.1629,12.1956,12.1547,12.1956,1265850.0
2016-06-02 13:00:00,14.91,14.92,14.9,14.91,635996.0,12.1956,12.2038,12.1875,12.1956,635996.0
2016-06-02 13:10:00,14.91,14.92,14.89,14.9,537221.0,12.1956,12.2038,12.1793,12.1875,537221.0
2016-06-02 13:20:00,14.9,14.9,14.89,14.9,215717.0,12.1875,12.1875,12.1793,12.1875,215717.0
2016-06-02 13:30:00,14.89,14.93,14.88,14.92,1291853.0,12.1793,12.212,12.1711,12.2038,1291853.0
2016-06-02 13:40:00,14.92,14.93,14.9,14.93,1241894.0,12.2038,12.212,12.1875,12.212,1241894.0
2016-06-02 13:50:00,14.93,14.95,14.91,14.95,1273754.0,12.212,12.2283,12.1956,12.2283,1273754.0
2016-06-02 14:00:00,14.94,14.98,14.94,14.96,2142405.0,12.2202,12.2529,12.2202,12.2365,2142405.0
2016-06-02 14:10:00,14.96,14.98,14.93,14.96,1897327.0,12.2365,12.2529,12.212,12.2365,1897327.0
2016-06-02 14:20:00,14.96,14.97,14.92,14.93,1956807.0,12.2365,12.2447,12.2038,12.212,1956807.0
2016-06-02 14:30:00,14.93,14.96,14.92,14.95,967291.0,12.212,12.2365,12.2038,12.2283,967291.0
2016-06-02 14:40:00,14.94,14.95,14.93,14.94,578456.0,12.2202,12.2283,12.212,12.2202,578456.0
2016-06-02 14:50:00,14.94,14.97,14.93,14.94,2496115.0,12.2202,12.2447,12.212,12.2202,2496115.0
2016-06-02 15:00:00,14.95,14.96,14.9,14.91,1530092.0,12.2283,12.2365,12.1875,12.1956,1530092.0
2016-06-02 15:10:00,14.91,14.93,14.9,14.92,1228821.0,12.1956,12.212,12.1875,12.2038,1228821.0
2016-06-02 15:20:00,14.92,14.94,14.91,14.94,923365.0,12.2038,12.2202,12.1956,12.2202,923365.0
2016-06-02 15:30:00,14.94,14.94,14.93,14.93,636561.0,12.2202,12.2202,12.212,12.212,636561.0
2016-06-02 15:40:00,14.93,14.94,14.91,14.91,1365166.0,12.212,12.2202,12.1956,12.1956,1365166.0
2016-06-02 15:50:00,14.92,14.94,14.91,14.94,3021662.0,12.2038,12.2202,12.1956,12.2202,3021662.0
2016-06-03 09:30:00,14.46,14.5,14.3,14.31,17342611.0,11.8276,11.8603,11.6967,11.7049,17342611.0
2016-06-03 09:40:00,14.31,14.31,14.2,14.21,14735887.0,11.7049,11.7049,11.6149,11.6231,14735887.0
2016-06-03 09:50:00,14.21,14.32,14.2,14.29,9620991.0,11.6231,11.713,11.6149,11.6885,9620991.0
2016-06-03 10:00:00,14.29,14.29,14.22,14.24,5829076.0,11.6885,11.6885,11.6312,11.6476,5829076.0
2016-06-03 10:10:00,14.23,14.28,14.2,14.21,6324426.0,11.6394,11.6803,11.6149,11.6231,6324426.0
2016-06-03 10:20:00,14.21,14.24,14.19,14.2,5104596.0,11.6231,11.6476,11.6067,11.6149,5104596.0
2016-06-03 10:30:00,14.2,14.27,14.19,14.25,3767556.0,11.6149,11.6721,11.6067,11.6558,3767556.0
2016-06-03 10:40:00,14.25,14.27,14.21,14.27,2351806.0,11.6558,11.6721,11.6231,11.6721,2351806.0
2016-06-03 10:50:00,14.27,14.27,14.23,14.25,3028915.0,11.6721,11.6721,11.6394,11.6558,3028915.0
2016-06-03 11:00:00,14.25,14.28,14.24,14.25,2542459.0,11.6558,11.6803,11.6476,11.6558,2542459.0
2016-06-03 11:10:00,14.25,14.26,14.22,14.25,1849552.0,11.6558,11.664,11.6312,11.6558,1849552.0
2016-06-03 11:20:00,14.25,14.27,14.22,14.24,2608402.0,11.6558,11.6721,11.6312,11.6476,2608402.0
2016-06-03 11:30:00,14.24,14.3,14.23,14.3,2656290.0,11.6476,11.6967,11.6394,11.6967,2656290.0
2016-06-03 11:40:00,14.3,14.31,14.27,14.3,3130819.0,11.6967,11.7049,11.6721,11.6967,3130819.0
2016-06-03 11:50:00,14.3,14.35,14.27,14.35,5045154.0,11.6967,11.7376,11.6721,11.7376,5045154.0
2016-06-03 12:00:00,14.35,14.36,14.33,14.34,2494367.0,11.7376,11.7458,11.7212,11.7294,2494367.0
2016-06-03 12:10:00,14.35,14.39,14.33,14.38,3019205.0,11.7376,11.7703,11.7212,11.7621,3019205.0
2016-06-03 12:20:00,14.39,14.43,14.38,14.43,3110067.0,11.7703,11.803,11.7621,11.803,3110067.0
2016-06-03 12:30:00,14.43,14.47,14.42,14.46,2703562.0,11.803,11.8357,11.7948,11.8276,2703562.0
2016-06-03 12:40:00,14.46,14.46,14.4,14.41,3092994.0,11.8276,11.8276,11.7785,11.7867,3092994.0
2016-06-03 12:50:00,14.4,14.43,14.38,14.39,1687080.0,11.7785,11.803,11.7621,11.7703,1687080.0
2016-06-03 13:00:00,14.39,14.4,14.37,14.39,1257734.0,11.7703,11.7785,11.7539,11.7703,1257734.0
2016-06-03 13:10:00,14.39,14.4,14.38,14.39,890601.0,11.7703,11.7785,11.7621,11.7703,890601.0
2016-06-03 13:20:00,14.38,14.4,14.37,14.38,982144.0,11.7621,11.7785,11.7539,11.7621,982144.0
2016-06-03 13:30:00,14.38,14.39,14.36,14.37,1155365.0,11.7621,11.7703,11.7458,11.7539,1155365.0
2016-06-03 13:40:00,14.36,14.4,14.36,14.39,1185814.0,11.7458,11.7785,11.7458,11.7703,1185814.0
2016-06-03 13:50:00,14.39,14.43,14.38,14.42,1395879.0,11.7703,11.803,11.7621,11.7948,1395879.0
2016-06-03 14:00:00,14.42,14.43,14.38,14.39,1543667.0,11.7948,11.803,11.7621,11.7703,1543667.0
2016-06-03 14:10:00,14.39,14.42,14.38,14.39,1743010.0,11.7703,11.7948,11.7621,11.7703,1743010.0
2016-06-03 14:20:00,14.39,14.42,14.38,14.42,1176292.0,11.7703,11.7948,11.7621,11.7948,1176292.0
2016-06-03 14:30:00,14.42,14.46,14.41,14.46,1657189.0,11.7948,11.8276,11.7867,11.8276,1657189.0
2016-06-03 14:40:00,14.46,14.47,14.44,14.46,1633244.0,11.8276,11.8357,11.8112,11.8276,1633244.0
2016-06-03 14:50:00,14.45,14.49,14.45,14.48,1973030.0,11.8194,11.8521,11.8194,11.8439,1973030.0
2016-06-03 15:00:00,14.48,14.48,14.42,14.44,2090435.0,11.8439,11.8439,11.7948,11.8112,2090435.0
2016-06-03 15:10:00,14.45,14.45,14.43,14.43,1409717.0,11.8194,11.8194,11.803,11.803,1409717.0
2016-06-03 15:20:00,14.43,14.47,14.42,14.46,2013264.0,11.803,11.8357,11.7948,11.8276,2013264.0
2016-06-03 15:30:00,14.47,14.47,14.44,14.44,2725458.0,11.8357,11.8357,11.8112,11.8112,2725458.0
2016-06-03 15:40:00,14.44,14.46,14.41,14.42,3611951.0,11.8112,11.8276,11.7867,11.7948,3611951.0
2016-06-03 15:50:00,14.41,14.44,14.39,14.41,7770438.0,11.7867,11.8112,11.7703,11.7867,7770438.0
2016-06-06 09:30:00,14.44,14.49,14.37,14.46,4239867.0,11.8112,11.8521,11.7539,11.8276,4239867.0
2016-06-06 09:40:00,14.46,14.55,14.46,14.54,7500984.0,11.8276,11.9012,11.8276,11.893,7500984.0
2016-06-06 09:50:00,14.54,14.57,14.49,14.5,4193715.0,11.893,11.9175,11.8521,11.8603,4193715.0
2016-06-06 10:00:00,14.5,14.54,14.49,14.52,2819005.0,11.8603,11.893,11.8521,11.8766,2819005.0
2016-06-06 10:10:00,14.53,14.55,14.51,14.54,1627503.0,11.8848,11.9012,11.8685,11.893,1627503.0
2016-06-06 10:20:00,14.54,14.56,14.52,14.54,1641130.0,11.893,11.9093,11.8766,11.893,1641130.0
2016-06-06 10:30:00,14.54,14.58,14.54,14.57,2555526.0,11.893,11.9257,11.893,11.9175,2555526.0
2016-06-06 10:40:00,14.57,14.59,14.55,14.58,1607907.0,11.9175,11.9339,11.9012,11.9257,1607907.0
2016-06-06 10:50:00,14.59,14.59,14.56,14.59,2149903.0,11.9339,11.9339,11.9093,11.9339,2149903.0
2016-06-06 11:00:00,14.59,14.62,14.57,14.61,3422824.0,11.9339,11.9584,11.9175,11.9502,3422824.0
2016-06-06 11:10:00,14.61,14.62,14.59,14.62,1638369.0,11.9502,11.9584,11.9339,11.9584,1638369.0
2016-06-06 11:20:00,14.61,14.65,14.61,14.65,2633803.0,11.9502,11.983,11.9502,11.983,2633803.0
2016-06-06 11:30:00,14.65,14.67,14.63,14.66,2434544.0,11.983,11.9993,11.9666,11.9911,2434544.0
2016-06-06 11:40:00,14.67,14.68,14.64,14.66,1677499.0,11.9993,12.0075,11.9748,11.9911,1677499.0
2016-06-06 11:50:00,14.66,14.69,14.66,14.67,1594788.0,11.9911,12.0157,11.9911,11.9993,1594788.0
2016-06-06 12:00:00,14.67,14.67,14.63,14.65,1400424.0,11.9993,11.9993,11.9666,11.983,1400424.0
2016-06-06 12:10:00,14.66,14.66,14.61,14.63,1170446.0,11.9911,11.9911,11.9502,11.9666,1170446.0
2016-06-06 12:20:00,14.63,14.63,14.61,14.61,1015464.0,11.9666,11.9666,11.9502,11.9502,1015464.0
2016-06-06 12:30:00,14.61,14.7,14.6,14.63,4087784.0,11.9502,12.0239,11.9421,11.9666,4087784.0
2016-06-06 12:40:00,14.64,14.64,14.53,14.54,3470567.0,11.9748,11.9748,11.8848,11.893,3470567.0
2016-06-06 12:50:00,14.54,14.58,14.51,14.57,2468639.0,11.893,11.9257,11.8685,11.9175,2468639.0
2016-06-06 13:00:00,14.58,14.58,14.54,14.56,1218673.0,11.9257,11.9257,11.893,11.9093,1218673.0
2016-06-06 13:10:00,14.56,14.58,14.54,14.54,1281753.0,11.9093,11.9257,11.893,11.893,1281753.0
2016-06-06 13:20:00,14.55,14.58,14.54,14.57,835558.0,11.9012,11.9257,11.893,11.9175,835558.0
2016-06-06 13:30:00,14.58,14.6,14.56,14.58,956411.0,11.9257,11.9421,11.9093,11.9257,956411.0
2016-06-06 13:40:00,14.59,14.61,14.58,14.6,1163409.0,11.9339,11.9502,11.9257,11.9421,1163409.0
2016-06-06 13:50:00,14.6,14.62,14.59,14.61,815327.0,11.9421,11.9584,11.9339,11.9502,815327.0
2016-06-06 14:00:00,14.62,14.62,14.6,14.6,851516.0,11.9584,11.9584,11.9421,11.9421,851516.0
2016-06-06 14:10:00,14.61,14.62,14.59,14.61,1277435.0,11.9502,11.9584,11.9339,11.9502,1277435.0
2016-06-06 14:20:00,14.61,14.64,14.6,14.64,888305.0,11.9502,11.9748,11.9421,11.9748,888305.0
2016-06-06 14:30:00,14.63,14.64,14.6,14.61,942975.0,11.9666,11.9748,11.9421,11.9502,942975.0
2016-06-06 14:40:00,14.61,14.62,14.6,14.61,682307.0,11.9502,11.9584,11.9421,11.9502,682307.0
2016-06-06 14:50:00,14.61,14.62,14.6,14.6,466195.0,11.9502,11.9584,11.9421,11.9421,466195.0
2016-06-06 15:00:00,14.6,14.61,14.57,14.58,923001.0,11.9421,11.9502,11.9175,11.9257,923001.0
2016-06-06 15:10:00,14.58,14.61,14.57,14.59,1071478.0,11.9257,11.9502,11.9175,11.9339,1071478.0
2016-06-06 15:20:00,14.6,14.6,14.58,14.6,748272.0,11.9421,11.9421,11.9257,11.9421,748272.0
2016-06-06 15:30:00,14.6,14.6,14.57,14.57,1747712.0,11.9421,11.9421,11.9175,11.9175,1747712.0
2016-06-06 15:40:00,14.57,14.59,14.56,14.56,1407339.0,11.9175,11.9339,11.9093,11.9093,1407339.0
2016-06-06 15:50:00,14.56,14.57,14.52,14.53,4320534.0,11.9093,11.9175,11.8766,11.8848,4320534.0
2016-06-07 09:30:00,14.54,14.58,14.49,14.58,4976711.0,11.893,11.9257,11.8521,11.9257,4976711.0
2016-06-07 09:40:00,14.57,14.6,14.48,14.52,3938420.0,11.9175,11.9421,11.8439,11.8766,3938420.0
2016-06-07 09:50:00,14.52,14.53,14.46,14.49,2368050.0,11.8766,11.8848,11.8276,11.8521,2368050.0
2016-06-07 10:00:00,14.5,14.52,14.47,14.49,2141297.0,11.8603,11.8766,11.8357,11.8521,2141297.0
2016-06-07 10:10:00,14.49,14.51,14.47,14.5,1308144.0,11.8521,11.8685,11.8357,11.8603,1308144.0
2016-06-07 10:20:00,14.49,14.51,14.48,14.51,1312506.0,11.8521,11.8685,11.8439,11.8685,1312506.0
2016-06-07 10:30:00,14.51,14.53,14.5,14.53,1819817.0,11.8685,11.8848,11.8603,11.8848,1819817.0
2016-06-07 10:40:00,14.52,14.55,14.51,14.51,1709058.0,11.8766,11.9012,11.8685,11.8685,1709058.0
2016-06-07 10:50:00,14.51,14.52,14.47,14.49,2228277.0,11.8685,11.8766,11.8357,11.8521,2228277.0
2016-06-07 11:00:00,14.49,14.5,14.48,14.5,1070181.0,11.8521,11.8603,11.8439,11.8603,1070181.0
2016-06-07 11:10:00,14.49,14.5,14.47,14.49,1040421.0,11.8521,11.8603,11.8357,11.8521,1040421.0
2016-06-07 11:20:00,14.49,14.5,14.46,14.46,1558108.0,11.8521,11.8603,11.8276,11.8276,1558108.0
2016-06-07 11:30:00,14.46,14.48,14.44,14.45,1802392.0,11.8276,11.8439,11.8112,11.8194,1802392.0
2016-06-07 11:40:00,14.45,14.48,14.44,14.46,1130388.0,11.8194,11.8439,11.8112,11.8276,1130388.0
2016-06-07 11:50:00,14.46,14.47,14.44,14.44,1178301.0,11.8276,11.8357,11.8112,11.8112,1178301.0
2016-06-07 12:00:00,14.45,14.46,14.43,14.43,1159836.0,11.8194,11.8276,11.803,11.803,1159836.0
2016-06-07 12:10:00,14.43,14.46,14.42,14.45,1764506.0,11.803,11.8276,11.7948,11.8194,1764506.0
2016-06-07 12:20:00,14.44,14.48,14.44,14.48,1798568.0,11.8112,11.8439,11.8112,11.8439,1798568.0
2016-06-07 12:30:00,14.48,14.49,14.46,14.48,1068462.0,11.8439,11.8521,11.8276,11.8439,1068462.0
2016-06-07 12:40:00,14.48,14.49,14.47,14.47,694863.0,11.8439,11.8521,11.8357,11.8357,694863.0
2016-06-07 12:50:00,14.47,14.48,14.45,14.46,609445.0,11.8357,11.8439,11.8194,11.8276,609445.0
2016-06-07 13:00:00,14.46,14.48,14.45,14.47,1366367.0,11.8276,11.8439,11.8194,11.8357,1366367.0
2016-06-07 13:10:00,14.47,14.48,14.45,14.47,815991.0,11.8357,11.8439,11.8194,11.8357,815991.0
2016-06-07 13:20:00,14.46,14.47,14.46,14.46,321485.0,11.8276,11.8357,11.8276,11.8276,321485.0
2016-06-07 13:30:00,14.46,14.48,14.46,14.48,779591.0,11.8276,11.8439,11.8276,11.8439,779591.0
2016-06-07 13:40:00,14.48,14.49,14.47,14.48,674915.0,11.8439,11.8521,11.8357,11.8439,674915.0
2016-06-07 13:50:00,14.48,14.48,14.44,14.44,1008800.0,11.8439,11.8439,11.8112,11.8112,1008800.0
2016-06-07 14:00:00,14.44,14.45,14.43,14.44,1465986.0,11.8112,11.8194,11.803,11.8112,1465986.0
2016-06-07 14:10:00,14.44,14.46,14.43,14.46,813981.0,11.8112,11.8276,11.803,11.8276,813981.0
2016-06-07 14:20:00,14.46,14.46,14.44,14.45,350863.0,11.8276,11.8276,11.8112,11.8194,350863.0
2016-06-07 14:30:00,14.45,14.46,14.44,14.45,406620.0,11.8194,11.8276,11.8112,11.8194,406620.0
2016-06-07 14:40:00,14.45,14.45,14.44,14.44,521841.0,11.8194,11.8194,11.8112,11.8112,521841.0
2016-06-07 14:50:00,14.44,14.46,14.43,14.44,835549.0,11.8112,11.8276,11.803,11.8112,835549.0
2016-06-07 15:00:00,14.43,14.44,14.42,14.43,540721.0,11.803,11.8112,11.7948,11.803,540721.0
2016-06-07 15:10:00,14.43,14.43,14.41,14.41,1382389.0,11.803,11.803,11.7867,11.7867,1382389.0
2016-06-07 15:20:00,14.42,14.42,14.4,14.41,1461501.0,11.7948,11.7948,11.7785,11.7867,1461501.0
2016-06-07 15:30:00,14.41,14.41,14.37,14.38,2132995.0,11.7867,11.7867,11.7539,11.7621,2132995.0
2016-06-07 15:40:00,14.39,14.39,14.35,14.36,4214442.0,11.7703,11.7703,11.7376,11.7458,4214442.0
2016-06-07 15:50:00,14.36,14.36,14.34,14.35,5666497.0,11.7458,11.7458,11.7294,11.7376,5666497.0
2016-06-08 09:30:00,14.35,14.46,14.34,14.44,3942098.0,11.7376,11.8276,11.7294,11.8112,3942098.0
2016-06-08 09:40:00,14.44,14.45,14.39,14.4,3390313.0,11.8112,11.8194,11.7703,11.7785,3390313.0
2016-06-08 09:50:00,14.4,14.44,14.39,14.43,1858646.0,11.7785,11.8112,11.7703,11.803,1858646.0
2016-06-08 10:00:00,14.43,14.44,14.39,14.39,1665212.0,11.803,11.8112,11.7703,11.7703,1665212.0
2016-06-08 10:10:00,14.39,14.4,14.33,14.35,2742511.0,11.7703,11.7785,11.7212,11.7376,2742511.0
2016-06-08 10:20:00,14.34,14.39,14.34,14.36,2191548.0,11.7294,11.7703,11.7294,11.7458,2191548.0
2016-06-08 10:30:00,14.37,14.38,14.34,14.36,1630332.0,11.7539,11.7621,11.7294,11.7458,1630332.0
2016-06-08 10:40:00,14.35,14.38,14.34,14.37,1580027.0,11.7376,11.7621,11.7294,11.7539,1580027.0
2016-06-08 10:50:00,14.37,14.38,14.32,14.33,1995474.0,11.7539,11.7621,11.713,11.7212,1995474.0
2016-06-08 11:00:00,14.33,14.34,14.3,14.32,1235235.0,11.7212,11.7294,11.6967,11.713,1235235.0
2016-06-08 11:10:00,14.32,14.33,14.31,14.33,732137.0,11.713,11.7212,11.7049,11.7212,732137.0
2016-06-08 11:20:00,14.33,14.33,14.3,14.32,878104.0,11.7212,11.7212,11.6967,11.713,878104.0
2016-06-08 11:30:00,14.32,14.33,14.31,14.32,708296.0,11.713,11.7212,11.7049,11.713,708296.0
2016-06-08 11:40:00,14.33,14.33,14.3,14.3,1035830.0,11.7212,11.7212,11.6967,11.6967,1035830.0
2016-06-08 11:50:00,14.31,14.31,14.3,14.31,497532.0,11.7049,11.7049,11.6967,11.7049,497532.0
2016-06-08 12:00:00,14.3,14.32,14.3,14.32,1053089.0,11.6967,11.713,11.6967,11.713,1053089.0
2016-06-08 12:10:00,14.32,14.33,14.3,14.3,645663.0,11.713,11.7212,11.6967,11.6967,645663.0
2016-06-08 12:20:00,14.3,14.31,14.3,14.3,440544.0,11.6967,11.7049,11.6967,11.6967,440544.0
2016-06-08 12:30:00,14.3,14.31,14.3,14.31,630276.0,11.6967,11.7049,11.6967,11.7049,630276.0
2016-06-08 12:40:00,14.31,14.31,14.3,14.31,645550.0,11.7049,11.7049,11.6967,11.7049,645550.0
2016-06-08 12:50:00,14.31,14.34,14.3,14.34,999012.0,11.7049,11.7294,11.6967,11.7294,999012.0
2016-06-08 13:00:00,14.34,14.35,14.33,14.34,880253.0,11.7294,11.7376,11.7212,11.7294,880253.0
2016-06-08 13:10:00,14.33,14.35,14.32,14.35,544558.0,11.7212,11.7376,11.713,11.7376,544558.0
2016-06-08 13:20:00,14.35,14.35,14.31,14.31,771097.0,11.7376,11.7376,11.7049,11.7049,771097.0
2016-06-08 13:30:00,14.31,14.33,14.31,14.32,509866.0,11.7049,11.7212,11.7049,11.713,509866.0
2016-06-08 13:40:00,14.32,14.33,14.31,14.33,719332.0,11.713,11.7212,11.7049,11.7212,719332.0
2016-06-08 13:50:00,14.33,14.35,14.32,14.35,694421.0,11.7212,11.7376,11.713,11.7376,694421.0
2016-06-08 14:00:00,14.35,14.36,14.34,14.36,1000603.0,11.7376,11.7458,11.7294,11.7458,1000603.0
2016-06-08 14:10:00,14.36,14.38,14.35,14.37,1054202.0,11.7458,11.7621,11.7376,11.7539,1054202.0
2016-06-08 14:20:00,14.37,14.4,14.36,14.4,1092085.0,11.7539,11.7785,11.7458,11.7785,1092085.0
2016-06-08 14:30:00,14.4,14.41,14.39,14.41,853859.0,11.7785,11.7867,11.7703,11.7867,853859.0
2016-06-08 14:40:00,14.41,14.44,14.4,14.41,1518873.0,11.7867,11.8112,11.7785,11.7867,1518873.0
2016-06-08 14:50:00,14.42,14.44,14.4,14.42,1425351.0,11.7948,11.8112,11.7785,11.7948,1425351.0
2016-06-08 15:00:00,14.43,14.43,14.42,14.43,893660.0,11.803,11.803,11.7948,11.803,893660.0
2016-06-08 15:10:00,14.42,14.43,14.4,14.43,1313162.0,11.7948,11.803,11.7785,11.803,1313162.0
2016-06-08 15:20:00,14.42,14.43,14.41,14.42,1102412.0,11.7948,11.803,11.7867,11.7948,1102412.0
2016-06-08 15:30:00,14.41,14.43,14.41,14.43,1310078.0,11.7867,11.803,11.7867,11.803,1310078.0
2016-06-08 15:40:00,14.43,14.44,14.42,14.44,1932044.0,11.803,11.8112,11.7948,11.8112,1932044.0
2016-06-08 15:50:00,14.44,14.44,14.42,14.42,2714145.0,11.8112,11.8112,11.7948,11.7948,2714145.0
2016-06-09 09:30:00,14.32,14.32,14.15,14.16,7563519.0,11.713,11.713,11.574,11.5822,7563519.0
2016-06-09 09:40:00,14.16,14.21,14.1,14.14,6239012.0,11.5822,11.6231,11.5331,11.5658,6239012.0
2016-06-09 09:50:00,14.14,14.17,14.12,14.13,2812462.0,11.5658,11.5903,11.5494,11.5576,2812462.0
2016-06-09 10:00:00,14.13,14.15,14.08,14.13,5226963.0,11.5576,11.574,11.5167,11.5576,5226963.0
2016-06-09 10:10:00,14.12,14.14,14.09,14.12,3267176.0,11.5494,11.5658,11.5249,11.5494,3267176.0
2016-06-09 10:20:00,14.12,14.13,14.1,14.12,1756185.0,11.5494,11.5576,11.5331,11.5494,1756185.0
2016-06-09 10:30:00,14.12,14.14,14.1,14.13,2786420.0,11.5494,11.5658,11.5331,11.5576,2786420.0
2016-06-09 10:40:00,14.14,14.17,14.12,14.16,1831574.0,11.5658,11.5903,11.5494,11.5822,1831574.0
2016-06-09 10:50:00,14.16,14.16,14.13,14.14,1823512.0,11.5822,11.5822,11.5576,11.5658,1823512.0
2016-06-09 11:00:00,14.14,14.14,14.13,14.14,1257849.0,11.5658,11.5658,11.5576,11.5658,1257849.0
2016-06-09 11:10:00,14.14,14.14,14.1,14.11,1544431.0,11.5658,11.5658,11.5331,11.5413,1544431.0
2016-06-09 11:20:00,14.11,14.12,14.1,14.12,1855268.0,11.5413,11.5494,11.5331,11.5494,1855268.0
2016-06-09 11:30:00,14.12,14.12,14.09,14.1,2198326.0,11.5494,11.5494,11.5249,11.5331,2198326.0
2016-06-09 11:40:00,14.11,14.11,14.09,14.1,767169.0,11.5413,11.5413,11.5249,11.5331,767169.0
2016-06-09 11:50:00,14.11,14.13,14.1,14.13,1452389.0,11.5413,11.5576,11.5331,11.5576,1452389.0
2016-06-09 12:00:00,14.13,14.14,14.11,14.12,876785.0,11.5576,11.5658,11.5413,11.5494,876785.0
2016-06-09 12:10:00,14.13,14.14,14.11,14.12,816313.0,11.5576,11.5658,11.5413,11.5494,816313.0
2016-06-09 12:20:00,14.13,14.15,14.12,14.15,978791.0,11.5576,11.574,11.5494,11.574,978791.0
2016-06-09 12:30:00,14.15,14.16,14.14,14.16,1191596.0,11.574,11.5822,11.5658,11.5822,1191596.0
2016-06-09 12:40:00,14.16,14.19,14.15,14.19,1006384.0,11.5822,11.6067,11.574,11.6067,1006384.0
2016-06-09 12:50:00,14.18,14.19,14.17,14.18,1179957.0,11.5985,11.6067,11.5903,11.5985,1179957.0
2016-06-09 13:00:00,14.19,14.19,14.16,14.16,1366375.0,11.6067,11.6067,11.5822,11.5822,1366375.0
2016-06-09 13:10:00,14.16,14.22,14.16,14.22,1609976.0,11.5822,11.6312,11.5822,11.6312,1609976.0
2016-06-09 13:20:00,14.22,14.23,14.21,14.21,1153885.0,11.6312,11.6394,11.6231,11.6231,1153885.0
2016-06-09 13:30:00,14.21,14.22,14.2,14.2,875845.0,11.6231,11.6312,11.6149,11.6149,875845.0
2016-06-09 13:40:00,14.2,14.21,14.17,14.18,1323788.0,11.6149,11.6231,11.5903,11.5985,1323788.0
2016-06-09 13:50:00,14.18,14.19,14.15,14.17,934042.0,11.5985,11.6067,11.574,11.5903,934042.0
2016-06-09 14:00:00,14.18,14.18,14.16,14.17,594256.0,11.5985,11.5985,11.5822,11.5903,594256.0
2016-06-09 14:10:00,14.17,14.2,14.16,14.2,577731.0,11.5903,11.6149,11.5822,11.6149,577731.0
2016-06-09 14:20:00,14.19,14.23,14.18,14.21,1598563.0,11.6067,11.6394,11.5985,11.6231,1598563.0
2016-06-09 14:30:00,14.21,14.23,14.21,14.22,745065.0,11.6231,11.6394,11.6231,11.6312,745065.0
2016-06-09 14:40:00,14.22,14.24,14.2,14.21,1070305.0,11.6312,11.6476,11.6149,11.6231,1070305.0
2016-06-09 14:50:00,14.21,14.22,14.2,14.2,702539.0,11.6231,11.6312,11.6149,11.6149,702539.0
2016-06-09 15:00:00,14.21,14.21,14.19,14.21,959771.0,11.6231,11.6231,11.6067,11.6231,959771.0
2016-06-09 15:10:00,14.21,14.21,14.16,14.18,1705688.0,11.6231,11.6231,11.5822,11.5985,1705688.0
2016-06-09 15:20:00,14.17,14.19,14.17,14.19,966689.0,11.5903,11.6067,11.5903,11.6067,966689.0
2016-06-09 15:30:00,14.19,14.2,14.18,14.19,1088739.0,11.6067,11.6149,11.5985,11.6067,1088739.0
2016-06-09 15:40:00,14.19,14.2,14.18,14.2,1232089.0,11.6067,11.6149,11.5985,11.6149,1232089.0
2016-06-09 15:50:00,14.19,14.2,14.18,14.18,3308603.0,11.6067,11.6149,11.5985,11.5985,3308603.0
2016-06-10 09:30:00,13.98,14.0,13.86,13.88,6885842.0,11.4349,11.4513,11.3368,11.3531,6885842.0
2016-06-10 09:40:00,13.88,13.9,13.85,13.86,5064980.0,11.3531,11.3695,11.3286,11.3368,5064980.0
2016-06-10 09:50:00,13.87,13.9,13.85,13.87,4298670.0,11.345,11.3695,11.3286,11.345,4298670.0
2016-06-10 10:00:00,13.88,13.91,13.87,13.87,1924865.0,11.3531,11.3777,11.345,11.345,1924865.0
2016-06-10 10:10:00,13.88,13.88,13.85,13.88,3009277.0,11.3531,11.3531,11.3286,11.3531,3009277.0
2016-06-10 10:20:00,13.88,13.92,13.87,13.88,2528267.0,11.3531,11.3859,11.345,11.3531,2528267.0
2016-06-10 10:30:00,13.89,13.91,13.88,13.89,1783596.0,11.3613,11.3777,11.3531,11.3613,1783596.0
2016-06-10 10:40:00,13.9,13.91,13.86,13.86,2545778.0,11.3695,11.3777,11.3368,11.3368,2545778.0
2016-06-10 10:50:00,13.87,13.89,13.86,13.88,1607632.0,11.345,11.3613,11.3368,11.3531,1607632.0
2016-06-10 11:00:00,13.89,13.91,13.88,13.91,1396802.0,11.3613,11.3777,11.3531,11.3777,1396802.0
2016-06-10 11:10:00,13.91,13.91,13.88,13.9,1032254.0,11.3777,11.3777,11.3531,11.3695,1032254.0
2016-06-10 11:20:00,13.9,13.91,13.88,13.88,1189171.0,11.3695,11.3777,11.3531,11.3531,1189171.0
2016-06-10 11:30:00,13.88,13.91,13.88,13.88,1205267.0,11.3531,11.3777,11.3531,11.3531,1205267.0
2016-06-10 11:40:00,13.88,13.9,13.87,13.88,1099799.0,11.3531,11.3695,11.345,11.3531,1099799.0
2016-06-10 11:50:00,13.88,13.89,13.86,13.87,1602120.0,11.3531,11.3613,11.3368,11.345,1602120.0
2016-06-10 12:00:00,13.87,13.88,13.85,13.85,1576865.0,11.345,11.3531,11.3286,11.3286,1576865.0
2016-06-10 12:10:00,13.85,13.86,13.83,13.84,1732181.0,11.3286,11.3368,11.3122,11.3204,1732181.0
2016-06-10 12:20:00,13.84,13.84,13.81,13.83,1376294.0,11.3204,11.3204,11.2959,11.3122,1376294.0
2016-06-10 12:30:00,13.83,13.83,13.81,13.82,1530164.0,11.3122,11.3122,11.2959,11.3041,1530164.0
2016-06-10 12:40:00,13.82,13.85,13.81,13.84,1310965.0,11.3041,11.3286,11.2959,11.3204,1310965.0
2016-06-10 12:50:00,13.83,13.85,13.82,13.84,799029.0,11.3122,11.3286,11.3041,11.3204,799029.0
2016-06-10 13:00:00,13.84,13.85,13.83,13.85,1586211.0,11.3204,11.3286,11.3122,11.3286,1586211.0
2016-06-10 13:10:00,13.84,13.85,13.83,13.84,1035014.0,11.3204,11.3286,11.3122,11.3204,1035014.0
2016-06-10 13:20:00,13.84,13.85,13.82,13.83,1283255.0,11.3204,11.3286,11.3041,11.3122,1283255.0
2016-06-10 13:30:00,13.82,13.83,13.81,13.82,754375.0,11.3041,11.3122,11.2959,11.3041,754375.0
2016-06-10 13:40:00,13.83,13.83,13.81,13.81,1308882.0,11.3122,11.3122,11.2959,11.2959,1308882.0
2016-06-10 13:50:00,13.82,13.82,13.77,13.78,2693411.0,11.3041,11.3041,11.2632,11.2713,2693411.0
2016-06-10 14:00:00,13.79,13.81,13.78,13.8,2388500.0,11.2795,11.2959,11.2713,11.2877,2388500.0
2016-06-10 14:10:00,13.81,13.81,13.79,13.79,1142808.0,11.2959,11.2959,11.2795,11.2795,1142808.0
2016-06-10 14:20:00,13.79,13.81,13.79,13.81,1443677.0,11.2795,11.2959,11.2795,11.2959,1443677.0
2016-06-10 14:30:00,13.8,13.83,13.78,13.83,1650437.0,11.2877,11.3122,11.2713,11.3122,1650437.0
2016-06-10 14:40:00,13.83,13.83,13.8,13.81,1696658.0,11.3122,11.3122,11.2877,11.2959,1696658.0
2016-06-10 14:50:00,13.81,13.81,13.78,13.78,958688.0,11.2959,11.2959,11.2713,11.2713,958688.0
2016-06-10 15:00:00,13.78,13.79,13.76,13.76,2566542.0,11.2713,11.2795,11.255,11.255,2566542.0
2016-06-10 15:10:00,13.76,13.77,13.75,13.77,1671481.0,11.255,11.2632,11.2468,11.2632,1671481.0
2016-06-10 15:20:00,13.77,13.81,13.76,13.79,3064532.0,11.2632,11.2959,11.255,11.2795,3064532.0
2016-06-10 15:30:00,13.79,13.82,13.79,13.79,3319082.0,11.2795,11.3041,11.2795,11.2795,3319082.0
2016-06-10 15:40:00,13.79,13.84,13.79,13.84,3279346.0,11.2795,11.3204,11.2795,11.3204,3279346.0
2016-06-10 15:50:00,13.84,13.84,13.82,13.82,4862365.0,11.3204,11.3204,11.3041,11.3041,4862365.0
2016-06-13 09:30:00,13.64,13.73,13.63,13.63,4733914.0,11.1568,11.2304,11.1487,11.1487,4733914.0
2016-06-13 09:40:00,13.64,13.81,13.63,13.81,4415250.0,11.1568,11.2959,11.1487,11.2959,4415250.0
2016-06-13 09:50:00,13.81,13.83,13.76,13.77,3064396.0,11.2959,11.3122,11.255,11.2632,3064396.0
2016-06-13 10:00:00,13.77,13.84,13.75,13.78,3107697.0,11.2632,11.3204,11.2468,11.2713,3107697.0
2016-06-13 10:10:00,13.78,13.83,13.77,13.81,1810276.0,11.2713,11.3122,11.2632,11.2959,1810276.0
2016-06-13 10:20:00,13.82,13.89,13.82,13.88,2124240.0,11.3041,11.3613,11.3041,11.3531,2124240.0
2016-06-13 10:30:00,13.88,13.91,13.86,13.87,2222353.0,11.3531,11.3777,11.3368,11.345,2222353.0
2016-06-13 10:40:00,13.87,13.89,13.84,13.84,1600585.0,11.345,11.3613,11.3204,11.3204,1600585.0
2016-06-13 10:50:00,13.85,13.85,13.81,13.82,1360213.0,11.3286,11.3286,11.2959,11.3041,1360213.0
2016-06-13 11:00:00,13.83,13.87,13.8,13.86,1559883.0,11.3122,11.345,11.2877,11.3368,1559883.0
2016-06-13 11:10:00,13.86,13.87,13.82,13.83,1525717.0,11.3368,11.345,11.3041,11.3122,1525717.0
2016-06-13 11:20:00,13.83,13.85,13.81,13.83,1435514.0,11.3122,11.3286,11.2959,11.3122,1435514.0
2016-06-13 11:30:00,13.83,13.83,13.77,13.77,1531193.0,11.3122,11.3122,11.2632,11.2632,1531193.0
2016-06-13 11:40:00,13.78,13.78,13.75,13.76,818149.0,11.2713,11.2713,11.2468,11.255,818149.0
2016-06-13 11:50:00,13.76,13.77,13.73,13.74,933027.0,11.255,11.2632,11.2304,11.2386,933027.0
2016-06-13 12:00:00,13.74,13.79,13.73,13.77,1004801.0,11.2386,11.2795,11.2304,11.2632,1004801.0
2016-06-13 12:10:00,13.77,13.8,13.77,13.77,732450.0,11.2632,11.2877,11.2632,11.2632,732450.0
2016-06-13 12:20:00,13.77,13.81,13.74,13.76,1469147.0,11.2632,11.2959,11.2386,11.255,1469147.0
2016-06-13 12:30:00,13.75,13.78,13.74,13.76,897449.0,11.2468,11.2713,11.2386,11.255,897449.0
2016-06-13 12:40:00,13.76,13.79,13.75,13.76,755269.0,11.255,11.2795,11.2468,11.255,755269.0
2016-06-13 12:50:00,13.76,13.79,13.76,13.79,764323.0,11.255,11.2795,11.255,11.2795,764323.0
2016-06-13 13:00:00,13.78,13.79,13.75,13.77,587472.0,11.2713,11.2795,11.2468,11.2632,587472.0
2016-06-13 13:10:00,13.77,13.77,13.75,13.75,631714.0,11.2632,11.2632,11.2468,11.2468,631714.0
2016-06-13 13:20:00,13.75,13.78,13.74,13.75,1884682.0,11.2468,11.2713,11.2386,11.2468,1884682.0
2016-06-13 13:30:00,13.75,13.76,13.7,13.71,1427601.0,11.2468,11.255,11.2059,11.2141,1427601.0
2016-06-13 13:40:00,13.71,13.71,13.67,13.67,1337834.0,11.2141,11.2141,11.1814,11.1814,1337834.0
2016-06-13 13:50:00,13.68,13.68,13.63,13.65,1311712.0,11.1896,11.1896,11.1487,11.165,1311712.0
2016-06-13 14:00:00,13.65,13.66,13.64,13.65,1032581.0,11.165,11.1732,11.1568,11.165,1032581.0
2016-06-13 14:10:00,13.65,13.67,13.64,13.66,1632375.0,11.165,11.1814,11.1568,11.1732,1632375.0
2016-06-13 14:20:00,13.65,13.66,13.64,13.66,1094902.0,11.165,11.1732,11.1568,11.1732,1094902.0
2016-06-13 14:30:00,13.66,13.68,13.64,13.67,1353202.0,11.1732,11.1896,11.1568,11.1814,1353202.0
2016-06-13 14:40:00,13.67,13.69,13.66,13.67,880250.0,11.1814,11.1977,11.1732,11.1814,880250.0
2016-06-13 14:50:00,13.67,13.68,13.64,13.66,1075888.0,11.1814,11.1896,11.1568,11.1732,1075888.0
2016-06-13 15:00:00,13.66,13.67,13.61,13.62,1407460.0,11.1732,11.1814,11.1323,11.1405,1407460.0
2016-06-13 15:10:00,13.61,13.63,13.6,13.62,1677345.0,11.1323,11.1487,11.1241,11.1405,1677345.0
2016-06-13 15:20:00,13.62,13.63,13.6,13.6,1470092.0,11.1405,11.1487,11.1241,11.1241,1470092.0
2016-06-13 15:30:00,13.61,13.63,13.6,13.61,1748127.0,11.1323,11.1487,11.1241,11.1323,1748127.0
2016-06-13 15:40:00,13.61,13.61,13.6,13.61,2424236.0,11.1323,11.1323,11.1241,11.1323,2424236.0
2016-06-13 15:50:00,13.61,13.61,13.58,13.61,6653931.0,11.1323,11.1323,11.1078,11.1323,6653931.0
2016-06-14 09:30:00,13.56,13.72,13.55,13.68,4050148.0,11.0914,11.2223,11.0832,11.1896,4050148.0
2016-06-14 09:40:00,13.67,13.73,13.67,13.68,3323595.0,11.1814,11.2304,11.1814,11.1896,3323595.0
2016-06-14 09:50:00,13.68,13.7,13.6,13.66,2143935.0,11.1896,11.2059,11.1241,11.1732,2143935.0
2016-06-14 10:00:00,13.66,13.7,13.6,13.6,2218144.0,11.1732,11.2059,11.1241,11.1241,2218144.0
2016-06-14 10:10:00,13.61,13.61,13.51,13.52,4004047.0,11.1323,11.1323,11.0505,11.0587,4004047.0
2016-06-14 10:20:00,13.52,13.53,13.48,13.48,3594623.0,11.0587,11.0669,11.026,11.026,3594623.0
2016-06-14 10:30:00,13.49,13.54,13.48,13.54,4938476.0,11.0341,11.075,11.026,11.075,4938476.0
2016-06-14 10:40:00,13.53,13.54,13.49,13.51,1332068.0,11.0669,11.075,11.0341,11.0505,1332068.0
2016-06-14 10:50:00,13.51,13.52,13.45,13.46,1884383.0,11.0505,11.0587,11.0014,11.0096,1884383.0
2016-06-14 11:00:00,13.46,13.46,13.43,13.45,1830096.0,11.0096,11.0096,10.9851,11.0014,1830096.0
2016-06-14 11:10:00,13.44,13.45,13.37,13.4,1883138.0,10.9932,11.0014,10.936,10.9605,1883138.0
2016-06-14 11:20:00,13.4,13.44,13.38,13.38,1738266.0,10.9605,10.9932,10.9442,10.9442,1738266.0
2016-06-14 11:30:00,13.38,13.46,13.38,13.42,2557423.0,10.9442,11.0096,10.9442,10.9769,2557423.0
2016-06-14 11:40:00,13.42,13.46,13.39,13.4,1498294.0,10.9769,11.0096,10.9523,10.9605,1498294.0
2016-06-14 11:50:00,13.39,13.41,13.34,13.34,1844454.0,10.9523,10.9687,10.9114,10.9114,1844454.0
2016-06-14 12:00:00,13.34,13.36,13.32,13.35,1424380.0,10.9114,10.9278,10.8951,10.9196,1424380.0
2016-06-14 12:10:00,13.35,13.37,13.34,13.35,1278918.0,10.9196,10.936,10.9114,10.9196,1278918.0
2016-06-14 12:20:00,13.36,13.42,13.35,13.4,1231443.0,10.9278,10.9769,10.9196,10.9605,1231443.0
2016-06-14 12:30:00,13.4,13.41,13.36,13.37,726725.0,10.9605,10.9687,10.9278,10.936,726725.0
2016-06-14 12:40:00,13.37,13.38,13.35,13.37,779320.0,10.936,10.9442,10.9196,10.936,779320.0
2016-06-14 12:50:00,13.38,13.38,13.35,13.36,488851.0,10.9442,10.9442,10.9196,10.9278,488851.0
2016-06-14 13:00:00,13.36,13.37,13.34,13.34,817688.0,10.9278,10.936,10.9114,10.9114,817688.0
2016-06-14 13:10:00,13.34,13.35,13.32,13.33,1220313.0,10.9114,10.9196,10.8951,10.9033,1220313.0
2016-06-14 13:20:00,13.33,13.34,13.32,13.32,733883.0,10.9033,10.9114,10.8951,10.8951,733883.0
2016-06-14 13:30:00,13.32,13.36,13.32,13.35,1534291.0,10.8951,10.9278,10.8951,10.9196,1534291.0
2016-06-14 13:40:00,13.35,13.36,13.33,13.33,958825.0,10.9196,10.9278,10.9033,10.9033,958825.0
2016-06-14 13:50:00,13.33,13.34,13.32,13.32,652066.0,10.9033,10.9114,10.8951,10.8951,652066.0
2016-06-14 14:00:00,13.33,13.33,13.3,13.32,1118202.0,10.9033,10.9033,10.8787,10.8951,1118202.0
2016-06-14 14:10:00,13.32,13.35,13.3,13.34,1091677.0,10.8951,10.9196,10.8787,10.9114,1091677.0
2016-06-14 14:20:00,13.34,13.35,13.31,13.33,1520854.0,10.9114,10.9196,10.8869,10.9033,1520854.0
2016-06-14 14:30:00,13.33,13.33,13.26,13.27,1676061.0,10.9033,10.9033,10.846,10.8542,1676061.0
2016-06-14 14:40:00,13.27,13.28,13.24,13.24,1651505.0,10.8542,10.8624,10.8297,10.8297,1651505.0
2016-06-14 14:50:00,13.24,13.25,13.18,13.2,2409626.0,10.8297,10.8378,10.7806,10.7969,2409626.0
2016-06-14 15:00:00,13.2,13.24,13.17,13.22,3077310.0,10.7969,10.8297,10.7724,10.8133,3077310.0
2016-06-14 15:10:00,13.21,13.26,13.2,13.23,2365387.0,10.8051,10.846,10.7969,10.8215,2365387.0
2016-06-14 15:20:00,13.23,13.28,13.23,13.28,2956739.0,10.8215,10.8624,10.8215,10.8624,2956739.0
2016-06-14 15:30:00,13.28,13.31,13.26,13.27,2871964.0,10.8624,10.8869,10.846,10.8542,2871964.0
2016-06-14 15:40:00,13.27,13.3,13.25,13.26,3119048.0,10.8542,10.8787,10.8378,10.846,3119048.0
2016-06-14 15:50:00,13.27,13.28,13.25,13.26,4687270.0,10.8542,10.8624,10.8378,10.846,4687270.0
2016-06-15 09:30:00,13.38,13.42,13.3,13.4,5048367.0,10.9442,10.9769,10.8787,10.9605,5048367.0
2016-06-15 09:40:00,13.41,13.48,13.39,13.47,4324165.0,10.9687,11.026,10.9523,11.0178,4324165.0
2016-06-15 09:50:00,13.48,13.55,13.47,13.54,3331478.0,11.026,11.0832,11.0178,11.075,3331478.0
2016-06-15 10:00:00,13.55,13.64,13.54,13.63,3793580.0,11.0832,11.1568,11.075,11.1487,3793580.0
2016-06-15 10:10:00,13.62,13.65,13.59,13.62,3598457.0,11.1405,11.165,11.1159,11.1405,3598457.0
2016-06-15 10:20:00,13.62,13.62,13.57,13.58,2027391.0,11.1405,11.1405,11.0996,11.1078,2027391.0
2016-06-15 10:30:00,13.58,13.65,13.57,13.65,2440098.0,11.1078,11.165,11.0996,11.165,2440098.0
2016-06-15 10:40:00,13.65,13.65,13.6,13.62,2057561.0,11.165,11.165,11.1241,11.1405,2057561.0
2016-06-15 10:50:00,13.62,13.66,13.61,13.62,1907128.0,11.1405,11.1732,11.1323,11.1405,1907128.0
2016-06-15 11:00:00,13.62,13.66,13.61,13.65,2057797.0,11.1405,11.1732,11.1323,11.165,2057797.0
2016-06-15 11:10:00,13.65,13.65,13.61,13.62,1384293.0,11.165,11.165,11.1323,11.1405,1384293.0
2016-06-15 11:20:00,13.61,13.62,13.54,13.54,1590987.0,11.1323,11.1405,11.075,11.075,1590987.0
2016-06-15 11:30:00,13.55,13.57,13.53,13.56,1827474.0,11.0832,11.0996,11.0669,11.0914,1827474.0
2016-06-15 11:40:00,13.55,13.57,13.54,13.57,935881.0,11.0832,11.0996,11.075,11.0996,935881.0
2016-06-15 11:50:00,13.57,13.62,13.56,13.61,1321926.0,11.0996,11.1405,11.0914,11.1323,1321926.0
2016-06-15 12:00:00,13.61,13.61,13.59,13.6,732035.0,11.1323,11.1323,11.1159,11.1241,732035.0
2016-06-15 12:10:00,13.6,13.6,13.58,13.59,682329.0,11.1241,11.1241,11.1078,11.1159,682329.0
2016-06-15 12:20:00,13.59,13.6,13.58,13.58,518043.0,11.1159,11.1241,11.1078,11.1078,518043.0
2016-06-15 12:30:00,13.58,13.59,13.55,13.57,1046745.0,11.1078,11.1159,11.0832,11.0996,1046745.0
2016-06-15 12:40:00,13.56,13.57,13.55,13.55,863422.0,11.0914,11.0996,11.0832,11.0832,863422.0
2016-06-15 12:50:00,13.56,13.56,13.52,13.54,1832015.0,11.0914,11.0914,11.0587,11.075,1832015.0
2016-06-15 13:00:00,13.54,13.55,13.53,13.54,654805.0,11.075,11.0832,11.0669,11.075,654805.0
2016-06-15 13:10:00,13.54,13.59,13.53,13.59,1545848.0,11.075,11.1159,11.0669,11.1159,1545848.0
2016-06-15 13:20:00,13.58,13.61,13.56,13.61,1062437.0,11.1078,11.1323,11.0914,11.1323,1062437.0
2016-06-15 13:30:00,13.6,13.64,13.6,13.63,1257126.0,11.1241,11.1568,11.1241,11.1487,1257126.0
2016-06-15 13:40:00,13.63,13.64,13.6,13.62,909326.0,11.1487,11.1568,11.1241,11.1405,909326.0
2016-06-15 13:50:00,13.62,13.63,13.61,13.63,1260070.0,11.1405,11.1487,11.1323,11.1487,1260070.0
2016-06-15 14:00:00,13.63,13.65,13.34,13.34,9272225.0,11.1487,11.165,10.9114,10.9114,9272225.0
2016-06-15 14:10:00,13.35,13.38,13.3,13.36,3745096.0,10.9196,10.9442,10.8787,10.9278,3745096.0
2016-06-15 14:20:00,13.35,13.36,13.31,13.33,2538195.0,10.9196,10.9278,10.8869,10.9033,2538195.0
2016-06-15 14:30:00,13.33,13.38,13.28,13.37,5302733.0,10.9033,10.9442,10.8624,10.936,5302733.0
2016-06-15 14:40:00,13.38,13.43,13.37,13.4,2346902.0,10.9442,10.9851,10.936,10.9605,2346902.0
2016-06-15 14:50:00,13.4,13.44,13.39,13.43,1597427.0,10.9605,10.9932,10.9523,10.9851,1597427.0
2016-06-15 15:00:00,13.42,13.5,13.42,13.49,2022042.0,10.9769,11.0423,10.9769,11.0341,2022042.0
2016-06-15 15:10:00,13.49,13.49,13.45,13.48,2044038.0,11.0341,11.0341,11.0014,11.026,2044038.0
2016-06-15 15:20:00,13.47,13.48,13.44,13.46,1370634.0,11.0178,11.026,10.9932,11.0096,1370634.0
2016-06-15 15:30:00,13.46,13.47,13.38,13.39,1831485.0,11.0096,11.0178,10.9442,10.9523,1831485.0
2016-06-15 15:40:00,13.39,13.4,13.33,13.34,3462502.0,10.9523,10.9605,10.9033,10.9114,3462502.0
2016-06-15 15:50:00,13.35,13.35,13.32,13.35,6645492.0,10.9196,10.9196,10.8951,10.9196,6645492.0
2016-06-16 09:30:00,13.23,13.24,13.03,13.06,6915687.0,10.8215,10.8297,10.6579,10.6824,6915687.0
2016-06-16 09:40:00,13.06,13.16,13.05,13.16,4641747.0,10.6824,10.7642,10.6742,10.7642,4641747.0
2016-06-16 09:50:00,13.15,13.17,13.06,13.08,2367380.0,10.756,10.7724,10.6824,10.6988,2367380.0
2016-06-16 10:00:00,13.08,13.08,13.02,13.07,3500689.0,10.6988,10.6988,10.6497,10.6906,3500689.0
2016-06-16 10:10:00,13.08,13.13,13.07,13.09,1986968.0,10.6988,10.7397,10.6906,10.707,1986968.0
2016-06-16 10:20:00,13.09,13.11,13.03,13.11,2386532.0,10.707,10.7233,10.6579,10.7233,2386532.0
2016-06-16 10:30:00,13.11,13.12,13.03,13.04,1811343.0,10.7233,10.7315,10.6579,10.6661,1811343.0
2016-06-16 10:40:00,13.05,13.09,13.04,13.08,2102047.0,10.6742,10.707,10.6661,10.6988,2102047.0
2016-06-16 10:50:00,13.08,13.1,13.04,13.09,2228066.0,10.6988,10.7151,10.6661,10.707,2228066.0
2016-06-16 11:00:00,13.09,13.13,13.08,13.1,1754723.0,10.707,10.7397,10.6988,10.7151,1754723.0
2016-06-16 11:10:00,13.1,13.11,13.06,13.07,2003797.0,10.7151,10.7233,10.6824,10.6906,2003797.0
2016-06-16 11:20:00,13.07,13.17,13.06,13.16,3582834.0,10.6906,10.7724,10.6824,10.7642,3582834.0
2016-06-16 11:30:00,13.15,13.16,13.12,13.15,2149674.0,10.756,10.7642,10.7315,10.756,2149674.0
2016-06-16 11:40:00,13.15,13.15,13.09,13.1,2656419.0,10.756,10.756,10.707,10.7151,2656419.0
2016-06-16 11:50:00,13.11,13.11,13.08,13.08,1200460.0,10.7233,10.7233,10.6988,10.6988,1200460.0
2016-06-16 12:00:00,13.09,13.11,13.07,13.1,727730.0,10.707,10.7233,10.6906,10.7151,727730.0
2016-06-16 12:10:00,13.1,13.14,13.08,13.13,1132645.0,10.7151,10.7479,10.6988,10.7397,1132645.0
2016-06-16 12:20:00,13.13,13.15,13.1,13.13,1996651.0,10.7397,10.756,10.7151,10.7397,1996651.0
2016-06-16 12:30:00,13.13,13.16,13.11,13.16,1637875.0,10.7397,10.7642,10.7233,10.7642,1637875.0
2016-06-16 12:40:00,13.15,13.18,13.14,13.15,2642031.0,10.756,10.7806,10.7479,10.756,2642031.0
2016-06-16 12:50:00,13.15,13.18,13.13,13.17,1495701.0,10.756,10.7806,10.7397,10.7724,1495701.0
2016-06-16 13:00:00,13.18,13.22,13.17,13.22,1597251.0,10.7806,10.8133,10.7724,10.8133,1597251.0
2016-06-16 13:10:00,13.22,13.24,13.18,13.21,1826207.0,10.8133,10.8297,10.7806,10.8051,1826207.0
2016-06-16 13:20:00,13.21,13.24,13.19,13.21,1701825.0,10.8051,10.8297,10.7888,10.8051,1701825.0
2016-06-16 13:30:00,13.21,13.24,13.18,13.23,1372104.0,10.8051,10.8297,10.7806,10.8215,1372104.0
2016-06-16 13:40:00,13.23,13.23,13.18,13.2,1050380.0,10.8215,10.8215,10.7806,10.7969,1050380.0
2016-06-16 13:50:00,13.21,13.22,13.19,13.2,676994.0,10.8051,10.8133,10.7888,10.7969,676994.0
2016-06-16 14:00:00,13.2,13.26,13.19,13.26,2530573.0,10.7969,10.846,10.7888,10.846,2530573.0
2016-06-16 14:10:00,13.26,13.31,13.25,13.3,3001816.0,10.846,10.8869,10.8378,10.8787,3001816.0
2016-06-16 14:20:00,13.31,13.31,13.24,13.25,2147446.0,10.8869,10.8869,10.8297,10.8378,2147446.0
2016-06-16 14:30:00,13.25,13.27,13.24,13.26,1272381.0,10.8378,10.8542,10.8297,10.846,1272381.0
2016-06-16 14:40:00,13.26,13.29,13.25,13.29,857186.0,10.846,10.8706,10.8378,10.8706,857186.0
2016-06-16 14:50:00,13.29,13.31,13.27,13.28,1799911.0,10.8706,10.8869,10.8542,10.8624,1799911.0
2016-06-16 15:00:00,13.27,13.3,13.25,13.28,1555764.0,10.8542,10.8787,10.8378,10.8624,1555764.0
2016-06-16 15:10:00,13.28,13.3,13.23,13.27,1646234.0,10.8624,10.8787,10.8215,10.8542,1646234.0
2016-06-16 15:20:00,13.27,13.31,13.25,13.3,1706141.0,10.8542,10.8869,10.8378,10.8787,1706141.0
2016-06-16 15:30:00,13.31,13.32,13.28,13.29,2200289.0,10.8869,10.8951,10.8624,10.8706,2200289.0
2016-06-16 15:40:00,13.3,13.33,13.28,13.29,2631496.0,10.8787,10.9033,10.8624,10.8706,2631496.0
2016-06-16 15:50:00,13.28,13.31,13.28,13.3,3907346.0,10.8624,10.8869,10.8624,10.8787,3907346.0
2016-06-17 09:30:00,13.38,13.42,13.31,13.38,10879702.0,10.9442,10.9769,10.8869,10.9442,10879702.0
2016-06-17 09:40:00,13.38,13.47,13.36,13.44,4487631.0,10.9442,11.0178,10.9278,10.9932,4487631.0
2016-06-17 09:50:00,13.45,13.52,13.44,13.48,2386947.0,11.0014,11.0587,10.9932,11.026,2386947.0
2016-06-17 10:00:00,13.48,13.49,13.45,13.46,1897762.0,11.026,11.0341,11.0014,11.0096,1897762.0
2016-06-17 10:10:00,13.46,13.53,13.45,13.53,1837797.0,11.0096,11.0669,11.0014,11.0669,1837797.0
2016-06-17 10:20:00,13.53,13.53,13.44,13.45,2252232.0,11.0669,11.0669,10.9932,11.0014,2252232.0
2016-06-17 10:30:00,13.45,13.46,13.4,13.42,2779498.0,11.0014,11.0096,10.9605,10.9769,2779498.0
2016-06-17 10:40:00,13.42,13.48,13.41,13.48,1658699.0,10.9769,11.026,10.9687,11.026,1658699.0
2016-06-17 10:50:00,13.47,13.48,13.45,13.48,1357782.0,11.0178,11.026,11.0014,11.026,1357782.0
2016-06-17 11:00:00,13.48,13.48,13.44,13.46,1382805.0,11.026,11.026,10.9932,11.0096,1382805.0
2016-06-17 11:10:00,13.46,13.46,13.38,13.42,1537650.0,11.0096,11.0096,10.9442,10.9769,1537650.0
2016-06-17 11:20:00,13.42,13.44,13.39,13.4,1931144.0,10.9769,10.9932,10.9523,10.9605,1931144.0
2016-06-17 11:30:00,13.4,13.42,13.39,13.42,2035708.0,10.9605,10.9769,10.9523,10.9769,2035708.0
2016-06-17 11:40:00,13.42,13.43,13.41,13.42,741650.0,10.9769,10.9851,10.9687,10.9769,741650.0
2016-06-17 11:50:00,13.41,13.43,13.4,13.42,2267751.0,10.9687,10.9851,10.9605,10.9769,2267751.0
2016-06-17 12:00:00,13.42,13.43,13.4,13.41,992076.0,10.9769,10.9851,10.9605,10.9687,992076.0
2016-06-17 12:10:00,13.42,13.44,13.41,13.43,1490094.0,10.9769,10.9932,10.9687,10.9851,1490094.0
2016-06-17 12:20:00,13.43,13.43,13.4,13.41,742492.0,10.9851,10.9851,10.9605,10.9687,742492.0
2016-06-17 12:30:00,13.41,13.42,13.36,13.36,1104169.0,10.9687,10.9769,10.9278,10.9278,1104169.0
2016-06-17 12:40:00,13.37,13.37,13.31,13.31,1533240.0,10.936,10.936,10.8869,10.8869,1533240.0
2016-06-17 12:50:00,13.32,13.33,13.28,13.31,2973431.0,10.8951,10.9033,10.8624,10.8869,2973431.0
2016-06-17 13:00:00,13.31,13.36,13.29,13.35,2058708.0,10.8869,10.9278,10.8706,10.9196,2058708.0
2016-06-17 13:10:00,13.35,13.36,13.32,13.32,1719752.0,10.9196,10.9278,10.8951,10.8951,1719752.0
2016-06-17 13:20:00,13.32,13.33,13.31,13.32,1036562.0,10.8951,10.9033,10.8869,10.8951,1036562.0
2016-06-17 13:30:00,13.32,13.33,13.31,13.33,655502.0,10.8951,10.9033,10.8869,10.9033,655502.0
2016-06-17 13:40:00,13.33,13.34,13.31,13.34,1759606.0,10.9033,10.9114,10.8869,10.9114,1759606.0
2016-06-17 13:50:00,13.34,13.37,13.33,13.35,1105455.0,10.9114,10.936,10.9033,10.9196,1105455.0
2016-06-17 14:00:00,13.35,13.35,13.32,13.32,1160547.0,10.9196,10.9196,10.8951,10.8951,1160547.0
2016-06-17 14:10:00,13.33,13.35,13.32,13.33,917899.0,10.9033,10.9196,10.8951,10.9033,917899.0
2016-06-17 14:20:00,13.33,13.36,13.33,13.36,788592.0,10.9033,10.9278,10.9033,10.9278,788592.0
2016-06-17 14:30:00,13.36,13.41,13.35,13.4,1263572.0,10.9278,10.9687,10.9196,10.9605,1263572.0
2016-06-17 14:40:00,13.4,13.42,13.38,13.4,1365301.0,10.9605,10.9769,10.9442,10.9605,1365301.0
2016-06-17 14:50:00,13.4,13.41,13.37,13.38,1139459.0,10.9605,10.9687,10.936,10.9442,1139459.0
2016-06-17 15:00:00,13.37,13.38,13.36,13.37,904954.0,10.936,10.9442,10.9278,10.936,904954.0
2016-06-17 15:10:00,13.37,13.38,13.33,13.36,1454936.0,10.936,10.9442,10.9033,10.9278,1454936.0
2016-06-17 15:20:00,13.36,13.38,13.35,13.38,989118.0,10.9278,10.9442,10.9196,10.9442,989118.0
2016-06-17 15:30:00,13.38,13.39,13.36,13.37,1400304.0,10.9442,10.9523,10.9278,10.936,1400304.0
2016-06-17 15:40:00,13.37,13.38,13.36,13.37,2129398.0,10.936,10.9442,10.9278,10.936,2129398.0
2016-06-17 15:50:00,13.37,13.39,13.35,13.38,4823385.0,10.936,10.9523,10.9196,10.9442,4823385.0
2016-06-20 09:30:00,13.74,13.85,13.66,13.72,10023168.0,11.2386,11.3286,11.1732,11.2223,10023168.0
2016-06-20 09:40:00,13.72,13.78,13.69,13.75,5255329.0,11.2223,11.2713,11.1977,11.2468,5255329.0
2016-06-20 09:50:00,13.75,13.76,13.71,13.74,3266791.0,11.2468,11.255,11.2141,11.2386,3266791.0
2016-06-20 10:00:00,13.74,13.8,13.72,13.79,3151882.0,11.2386,11.2877,11.2223,11.2795,3151882.0
2016-06-20 10:10:00,13.78,13.8,13.74,13.78,1716450.0,11.2713,11.2877,11.2386,11.2713,1716450.0
2016-06-20 10:20:00,13.77,13.78,13.74,13.75,1023939.0,11.2632,11.2713,11.2386,11.2468,1023939.0
2016-06-20 10:30:00,13.75,13.76,13.69,13.71,1750171.0,11.2468,11.255,11.1977,11.2141,1750171.0
2016-06-20 10:40:00,13.71,13.73,13.7,13.71,1109024.0,11.2141,11.2304,11.2059,11.2141,1109024.0
2016-06-20 10:50:00,13.71,13.73,13.68,13.69,1789168.0,11.2141,11.2304,11.1896,11.1977,1789168.0
2016-06-20 11:00:00,13.69,13.71,13.67,13.68,1794970.0,11.1977,11.2141,11.1814,11.1896,1794970.0
2016-06-20 11:10:00,13.68,13.69,13.6,13.65,2774867.0,11.1896,11.1977,11.1241,11.165,2774867.0
2016-06-20 11:20:00,13.65,13.67,13.6,13.61,2167365.0,11.165,11.1814,11.1241,11.1323,2167365.0
2016-06-20 11:30:00,13.6,13.61,13.59,13.6,1426184.0,11.1241,11.1323,11.1159,11.1241,1426184.0
2016-06-20 11:40:00,13.6,13.62,13.57,13.58,1657540.0,11.1241,11.1405,11.0996,11.1078,1657540.0
2016-06-20 11:50:00,13.58,13.6,13.55,13.6,1111343.0,11.1078,11.1241,11.0832,11.1241,1111343.0
2016-06-20 12:00:00,13.6,13.64,13.59,13.63,1264493.0,11.1241,11.1568,11.1159,11.1487,1264493.0
2016-06-20 12:10:00,13.63,13.65,13.59,13.62,1392408.0,11.1487,11.165,11.1159,11.1405,1392408.0
2016-06-20 12:20:00,13.61,13.63,13.59,13.61,1053530.0,11.1323,11.1487,11.1159,11.1323,1053530.0
2016-06-20 12:30:00,13.61,13.62,13.6,13.6,550640.0,11.1323,11.1405,11.1241,11.1241,550640.0
2016-06-20 12:40:00,13.61,13.61,13.57,13.59,1074907.0,11.1323,11.1323,11.0996,11.1159,1074907.0
2016-06-20 12:50:00,13.6,13.61,13.58,13.6,1087697.0,11.1241,11.1323,11.1078,11.1241,1087697.0
2016-06-20 13:00:00,13.6,13.61,13.58,13.59,1862626.0,11.1241,11.1323,11.1078,11.1159,1862626.0
2016-06-20 13:10:00,13.58,13.59,13.53,13.57,1956593.0,11.1078,11.1159,11.0669,11.0996,1956593.0
2016-06-20 13:20:00,13.57,13.57,13.54,13.54,673960.0,11.0996,11.0996,11.075,11.075,673960.0
2016-06-20 13:30:00,13.54,13.56,13.54,13.56,737452.0,11.075,11.0914,11.075,11.0914,737452.0
2016-06-20 13:40:00,13.55,13.59,13.55,13.58,1325868.0,11.0832,11.1159,11.0832,11.1078,1325868.0
2016-06-20 13:50:00,13.59,13.59,13.57,13.58,732866.0,11.1159,11.1159,11.0996,11.1078,732866.0
2016-06-20 14:00:00,13.57,13.58,13.54,13.56,926360.0,11.0996,11.1078,11.075,11.0914,926360.0
2016-06-20 14:10:00,13.55,13.58,13.52,13.53,911743.0,11.0832,11.1078,11.0587,11.0669,911743.0
2016-06-20 14:20:00,13.52,13.54,13.51,13.53,1158448.0,11.0587,11.075,11.0505,11.0669,1158448.0
2016-06-20 14:30:00,13.53,13.56,13.52,13.54,1631153.0,11.0669,11.0914,11.0587,11.075,1631153.0
2016-06-20 14:40:00,13.54,13.56,13.53,13.56,1333949.0,11.075,11.0914,11.0669,11.0914,1333949.0
2016-06-20 14:50:00,13.56,13.59,13.55,13.58,984041.0,11.0914,11.1159,11.0832,11.1078,984041.0
2016-06-20 15:00:00,13.58,13.58,13.56,13.58,1422879.0,11.1078,11.1078,11.0914,11.1078,1422879.0
2016-06-20 15:10:00,13.58,13.59,13.57,13.59,2287000.0,11.1078,11.1159,11.0996,11.1159,2287000.0
2016-06-20 15:20:00,13.59,13.6,13.56,13.56,1703739.0,11.1159,11.1241,11.0914,11.0914,1703739.0
2016-06-20 15:30:00,13.56,13.57,13.55,13.57,2460743.0,11.0914,11.0996,11.0832,11.0996,2460743.0
2016-06-20 15:40:00,13.57,13.59,13.56,13.56,3539480.0,11.0996,11.1159,11.0914,11.0914,3539480.0
2016-06-20 15:50:00,13.57,13.57,13.54,13.55,7675702.0,11.0996,11.0996,11.075,11.0832,7675702.0
2016-06-21 09:30:00,13.62,13.64,13.55,13.58,6679072.0,11.1405,11.1568,11.0832,11.1078,6679072.0
2016-06-21 09:40:00,13.57,13.59,13.54,13.58,2086334.0,11.0996,11.1159,11.075,11.1078,2086334.0
2016-06-21 09:50:00,13.57,13.59,13.54,13.57,1770944.0,11.0996,11.1159,11.075,11.0996,1770944.0
2016-06-21 10:00:00,13.56,13.56,13.45,13.47,3011601.0,11.0914,11.0914,11.0014,11.0178,3011601.0
2016-06-21 10:10:00,13.47,13.54,13.46,13.51,2673372.0,11.0178,11.075,11.0096,11.0505,2673372.0
2016-06-21 10:20:00,13.51,13.51,13.44,13.5,1873271.0,11.0505,11.0505,10.9932,11.0423,1873271.0
2016-06-21 10:30:00,13.49,13.52,13.47,13.48,1581659.0,11.0341,11.0587,11.0178,11.026,1581659.0
2016-06-21 10:40:00,13.48,13.52,13.45,13.52,1809727.0,11.026,11.0587,11.0014,11.0587,1809727.0
2016-06-21 10:50:00,13.51,13.56,13.5,13.55,1159256.0,11.0505,11.0914,11.0423,11.0832,1159256.0
2016-06-21 11:00:00,13.54,13.6,13.53,13.57,1885049.0,11.075,11.1241,11.0669,11.0996,1885049.0
2016-06-21 11:10:00,13.58,13.62,13.56,13.61,2016190.0,11.1078,11.1405,11.0914,11.1323,2016190.0
2016-06-21 11:20:00,13.61,13.65,13.6,13.63,1844011.0,11.1323,11.165,11.1241,11.1487,1844011.0
2016-06-21 11:30:00,13.63,13.64,13.55,13.56,1542073.0,11.1487,11.1568,11.0832,11.0914,1542073.0
2016-06-21 11:40:00,13.56,13.57,13.53,13.54,811192.0,11.0914,11.0996,11.0669,11.075,811192.0
2016-06-21 11:50:00,13.54,13.55,13.51,13.54,840761.0,11.075,11.0832,11.0505,11.075,840761.0
2016-06-21 12:00:00,13.54,13.56,13.52,13.53,1041248.0,11.075,11.0914,11.0587,11.0669,1041248.0
2016-06-21 12:10:00,13.53,13.57,13.52,13.57,749582.0,11.0669,11.0996,11.0587,11.0996,749582.0
2016-06-21 12:20:00,13.57,13.57,13.55,13.56,852554.0,11.0996,11.0996,11.0832,11.0914,852554.0
2016-06-21 12:30:00,13.56,13.58,13.56,13.58,507239.0,11.0914,11.1078,11.0914,11.1078,507239.0
2016-06-21 12:40:00,13.57,13.58,13.55,13.55,971267.0,11.0996,11.1078,11.0832,11.0832,971267.0
2016-06-21 12:50:00,13.56,13.56,13.53,13.54,1231688.0,11.0914,11.0914,11.0669,11.075,1231688.0
2016-06-21 13:00:00,13.54,13.6,13.53,13.58,1298682.0,11.075,11.1241,11.0669,11.1078,1298682.0
2016-06-21 13:10:00,13.57,13.58,13.56,13.56,478200.0,11.0996,11.1078,11.0914,11.0914,478200.0
2016-06-21 13:20:00,13.57,13.57,13.54,13.54,503876.0,11.0996,11.0996,11.075,11.075,503876.0
2016-06-21 13:30:00,13.54,13.56,13.53,13.54,534063.0,11.075,11.0914,11.0669,11.075,534063.0
2016-06-21 13:40:00,13.54,13.55,13.52,13.53,473038.0,11.075,11.0832,11.0587,11.0669,473038.0
2016-06-21 13:50:00,13.53,13.56,13.52,13.56,626316.0,11.0669,11.0914,11.0587,11.0914,626316.0
2016-06-21 14:00:00,13.56,13.56,13.53,13.56,631516.0,11.0914,11.0914,11.0669,11.0914,631516.0
2016-06-21 14:10:00,13.55,13.59,13.55,13.58,909248.0,11.0832,11.1159,11.0832,11.1078,909248.0
2016-06-21 14:20:00,13.59,13.6,13.58,13.6,692687.0,11.1159,11.1241,11.1078,11.1241,692687.0
2016-06-21 14:30:00,13.6,13.64,13.59,13.63,1151686.0,11.1241,11.1568,11.1159,11.1487,1151686.0
2016-06-21 14:40:00,13.64,13.64,13.62,13.64,1305012.0,11.1568,11.1568,11.1405,11.1568,1305012.0
2016-06-21 14:50:00,13.63,13.65,13.62,13.65,2273899.0,11.1487,11.165,11.1405,11.165,2273899.0
2016-06-21 15:00:00,13.64,13.65,13.61,13.62,1212069.0,11.1568,11.165,11.1323,11.1405,1212069.0
2016-06-21 15:10:00,13.62,13.64,13.61,13.63,1016868.0,11.1405,11.1568,11.1323,11.1487,1016868.0
2016-06-21 15:20:00,13.63,13.64,13.62,13.63,923903.0,11.1487,11.1568,11.1405,11.1487,923903.0
2016-06-21 15:30:00,13.63,13.64,13.62,13.64,1277938.0,11.1487,11.1568,11.1405,11.1568,1277938.0
2016-06-21 15:40:00,13.64,13.64,13.62,13.64,1601093.0,11.1568,11.1568,11.1405,11.1568,1601093.0
2016-06-21 15:50:00,13.63,13.64,13.61,13.62,5039195.0,11.1487,11.1568,11.1323,11.1405,5039195.0
2016-06-22 09:30:00,13.6,13.73,13.59,13.67,5231624.0,11.1241,11.2304,11.1159,11.1814,5231624.0
2016-06-22 09:40:00,13.66,13.77,13.65,13.74,3626185.0,11.1732,11.2632,11.165,11.2386,3626185.0
2016-06-22 09:50:00,13.75,13.77,13.72,13.72,1739347.0,11.2468,11.2632,11.2223,11.2223,1739347.0
2016-06-22 10:00:00,13.72,13.75,13.69,13.74,1799711.0,11.2223,11.2468,11.1977,11.2386,1799711.0
2016-06-22 10:10:00,13.74,13.76,13.72,13.75,1499863.0,11.2386,11.255,11.2223,11.2468,1499863.0
2016-06-22 10:20:00,13.75,13.75,13.71,13.74,1198267.0,11.2468,11.2468,11.2141,11.2386,1198267.0
2016-06-22 10:30:00,13.73,13.78,13.7,13.75,1523764.0,11.2304,11.2713,11.2059,11.2468,1523764.0
2016-06-22 10:40:00,13.75,13.77,13.74,13.76,1074515.0,11.2468,11.2632,11.2386,11.255,1074515.0
2016-06-22 10:50:00,13.76,13.78,13.74,13.77,2185011.0,11.255,11.2713,11.2386,11.2632,2185011.0
2016-06-22 11:00:00,13.76,13.77,13.72,13.74,948966.0,11.255,11.2632,11.2223,11.2386,948966.0
2016-06-22 11:10:00,13.74,13.76,13.73,13.75,987345.0,11.2386,11.255,11.2304,11.2468,987345.0
2016-06-22 11:20:00,13.74,13.77,13.73,13.77,1097381.0,11.2386,11.2632,11.2304,11.2632,1097381.0
2016-06-22 11:30:00,13.76,13.77,13.68,13.71,2872802.0,11.255,11.2632,11.1896,11.2141,2872802.0
2016-06-22 11:40:00,13.71,13.73,13.69,13.71,1777708.0,11.2141,11.2304,11.1977,11.2141,1777708.0
2016-06-22 11:50:00,13.71,13.75,13.71,13.75,834377.0,11.2141,11.2468,11.2141,11.2468,834377.0
2016-06-22 12:00:00,13.75,13.76,13.74,13.76,1363150.0,11.2468,11.255,11.2386,11.255,1363150.0
2016-06-22 12:10:00,13.75,13.76,13.74,13.75,741259.0,11.2468,11.255,11.2386,11.2468,741259.0
2016-06-22 12:20:00,13.75,13.75,13.71,13.71,3354141.0,11.2468,11.2468,11.2141,11.2141,3354141.0
2016-06-22 12:30:00,13.71,13.72,13.7,13.71,1345194.0,11.2141,11.2223,11.2059,11.2141,1345194.0
2016-06-22 12:40:00,13.72,13.72,13.67,13.67,2234925.0,11.2223,11.2223,11.1814,11.1814,2234925.0
2016-06-22 12:50:00,13.67,13.73,13.67,13.71,1729683.0,11.1814,11.2304,11.1814,11.2141,1729683.0
2016-06-22 13:00:00,13.71,13.72,13.64,13.64,1913572.0,11.2141,11.2223,11.1568,11.1568,1913572.0
2016-06-22 13:10:00,13.64,13.67,13.63,13.66,2606939.0,11.1568,11.1814,11.1487,11.1732,2606939.0
2016-06-22 13:20:00,13.66,13.7,13.65,13.68,2500934.0,11.1732,11.2059,11.165,11.1896,2500934.0
2016-06-22 13:30:00,13.68,13.7,13.67,13.7,1252075.0,11.1896,11.2059,11.1814,11.2059,1252075.0
2016-06-22 13:40:00,13.7,13.71,13.69,13.7,963468.0,11.2059,11.2141,11.1977,11.2059,963468.0
2016-06-22 13:50:00,13.7,13.72,13.7,13.71,870512.0,11.2059,11.2223,11.2059,11.2141,870512.0
2016-06-22 14:00:00,13.71,13.72,13.7,13.71,1516657.0,11.2141,11.2223,11.2059,11.2141,1516657.0
2016-06-22 14:10:00,13.71,13.72,13.69,13.7,1217339.0,11.2141,11.2223,11.1977,11.2059,1217339.0
2016-06-22 14:20:00,13.7,13.7,13.68,13.7,1029432.0,11.2059,11.2059,11.1896,11.2059,1029432.0
2016-06-22 14:30:00,13.7,13.7,13.66,13.67,1299974.0,11.2059,11.2059,11.1732,11.1814,1299974.0
2016-06-22 14:40:00,13.67,13.67,13.64,13.65,1734644.0,11.1814,11.1814,11.1568,11.165,1734644.0
2016-06-22 14:50:00,13.65,13.68,13.64,13.66,1427806.0,11.165,11.1896,11.1568,11.1732,1427806.0
2016-06-22 15:00:00,13.67,13.69,13.66,13.67,2305235.0,11.1814,11.1977,11.1732,11.1814,2305235.0
2016-06-22 15:10:00,13.68,13.68,13.65,13.65,1774318.0,11.1896,11.1896,11.165,11.165,1774318.0
2016-06-22 15:20:00,13.66,13.66,13.63,13.64,1228984.0,11.1732,11.1732,11.1487,11.1568,1228984.0
2016-06-22 15:30:00,13.65,13.66,13.63,13.66,1373615.0,11.165,11.1732,11.1487,11.1732,1373615.0
2016-06-22 15:40:00,13.66,13.66,13.62,13.63,3494564.0,11.1732,11.1732,11.1405,11.1487,3494564.0
2016-06-22 15:50:00,13.63,13.64,13.61,13.61,4015907.0,11.1487,11.1568,11.1323,11.1323,4015907.0
2016-06-23 09:30:00,13.84,13.94,13.83,13.91,6979611.0,11.3204,11.4022,11.3122,11.3777,6979611.0
2016-06-23 09:40:00,13.92,13.95,13.88,13.9,3979227.0,11.3859,11.4104,11.3531,11.3695,3979227.0
2016-06-23 09:50:00,13.9,13.9,13.82,13.9,3149666.0,11.3695,11.3695,11.3041,11.3695,3149666.0
2016-06-23 10:00:00,13.9,13.92,13.88,13.89,2878231.0,11.3695,11.3859,11.3531,11.3613,2878231.0
2016-06-23 10:10:00,13.89,13.94,13.88,13.9,2535817.0,11.3613,11.4022,11.3531,11.3695,2535817.0
2016-06-23 10:20:00,13.91,13.95,13.9,13.91,2138766.0,11.3777,11.4104,11.3695,11.3777,2138766.0
2016-06-23 10:30:00,13.92,13.93,13.88,13.92,2040790.0,11.3859,11.394,11.3531,11.3859,2040790.0
2016-06-23 10:40:00,13.92,13.93,13.91,13.93,878178.0,11.3859,11.394,11.3777,11.394,878178.0
2016-06-23 10:50:00,13.93,13.95,13.92,13.93,1459171.0,11.394,11.4104,11.3859,11.394,1459171.0
2016-06-23 11:00:00,13.93,13.94,13.91,13.93,1686158.0,11.394,11.4022,11.3777,11.394,1686158.0
2016-06-23 11:10:00,13.93,13.95,13.91,13.95,1770072.0,11.394,11.4104,11.3777,11.4104,1770072.0
2016-06-23 11:20:00,13.94,13.96,13.94,13.96,1900189.0,11.4022,11.4186,11.4022,11.4186,1900189.0
2016-06-23 11:30:00,13.96,13.96,13.94,13.95,2052436.0,11.4186,11.4186,11.4022,11.4104,2052436.0
2016-06-23 11:40:00,13.94,13.95,13.93,13.94,1579467.0,11.4022,11.4104,11.394,11.4022,1579467.0
2016-06-23 11:50:00,13.95,13.98,13.94,13.96,1548722.0,11.4104,11.4349,11.4022,11.4186,1548722.0
2016-06-23 12:00:00,13.96,13.98,13.96,13.98,1290481.0,11.4186,11.4349,11.4186,11.4349,1290481.0
2016-06-23 12:10:00,13.98,13.98,13.96,13.96,848271.0,11.4349,11.4349,11.4186,11.4186,848271.0
2016-06-23 12:20:00,13.96,13.97,13.96,13.96,807765.0,11.4186,11.4268,11.4186,11.4186,807765.0
2016-06-23 12:30:00,13.96,13.98,13.96,13.96,881681.0,11.4186,11.4349,11.4186,11.4186,881681.0
2016-06-23 12:40:00,13.96,13.97,13.94,13.96,1712346.0,11.4186,11.4268,11.4022,11.4186,1712346.0
2016-06-23 12:50:00,13.96,13.98,13.96,13.97,1146201.0,11.4186,11.4349,11.4186,11.4268,1146201.0
2016-06-23 13:00:00,13.97,13.97,13.95,13.96,949611.0,11.4268,11.4268,11.4104,11.4186,949611.0
2016-06-23 13:10:00,13.96,13.98,13.95,13.97,1263200.0,11.4186,11.4349,11.4104,11.4268,1263200.0
2016-06-23 13:20:00,13.97,13.98,13.97,13.98,899037.0,11.4268,11.4349,11.4268,11.4349,899037.0
2016-06-23 13:30:00,13.98,13.98,13.96,13.97,900217.0,11.4349,11.4349,11.4186,11.4268,900217.0
2016-06-23 13:40:00,13.96,13.98,13.96,13.96,1168051.0,11.4186,11.4349,11.4186,11.4186,1168051.0
2016-06-23 13:50:00,13.96,13.99,13.96,13.99,1114995.0,11.4186,11.4431,11.4186,11.4431,1114995.0
2016-06-23 14:00:00,13.99,14.0,13.97,14.0,1781797.0,11.4431,11.4513,11.4268,11.4513,1781797.0
2016-06-23 14:10:00,14.0,14.0,13.99,14.0,760071.0,11.4513,11.4513,11.4431,11.4513,760071.0
2016-06-23 14:20:00,13.99,14.02,13.99,14.01,2988773.0,11.4431,11.4677,11.4431,11.4595,2988773.0
2016-06-23 14:30:00,14.01,14.02,13.98,13.99,2161401.0,11.4595,11.4677,11.4349,11.4431,2161401.0
2016-06-23 14:40:00,13.99,14.0,13.97,14.0,957727.0,11.4431,11.4513,11.4268,11.4513,957727.0
2016-06-23 14:50:00,13.99,14.01,13.99,14.01,738387.0,11.4431,11.4595,11.4431,11.4595,738387.0
2016-06-23 15:00:00,14.01,14.01,13.97,13.99,1689168.0,11.4595,11.4595,11.4268,11.4431,1689168.0
2016-06-23 15:10:00,13.99,14.01,13.98,14.0,2588875.0,11.4431,11.4595,11.4349,11.4513,2588875.0
2016-06-23 15:20:00,14.0,14.0,13.98,13.99,1039878.0,11.4513,11.4513,11.4349,11.4431,1039878.0
2016-06-23 15:30:00,13.99,14.0,13.98,14.0,884985.0,11.4431,11.4513,11.4349,11.4513,884985.0
2016-06-23 15:40:00,14.0,14.01,13.99,14.01,2230597.0,11.4513,11.4595,11.4431,11.4595,2230597.0
2016-06-23 15:50:00,14.01,14.05,14.0,14.05,5800175.0,11.4595,11.4922,11.4513,11.4922,5800175.0
2016-06-24 09:30:00,13.05,13.44,12.99,13.41,22577548.0,10.6742,10.9932,10.6252,10.9687,22577548.0
2016-06-24 09:40:00,13.41,13.43,13.18,13.26,14997593.0,10.9687,10.9851,10.7806,10.846,14997593.0
2016-06-24 09:50:00,13.27,13.37,13.23,13.36,9869862.0,10.8542,10.936,10.8215,10.9278,9869862.0
2016-06-24 10:00:00,13.35,13.37,13.23,13.32,9427726.0,10.9196,10.936,10.8215,10.8951,9427726.0
2016-06-24 10:10:00,13.32,13.36,13.23,13.23,6040021.0,10.8951,10.9278,10.8215,10.8215,6040021.0
2016-06-24 10:20:00,13.23,13.27,13.2,13.26,6287691.0,10.8215,10.8542,10.7969,10.846,6287691.0
2016-06-24 10:30:00,13.26,13.36,13.25,13.36,4695043.0,10.846,10.9278,10.8378,10.9278,4695043.0
2016-06-24 10:40:00,13.36,13.37,13.27,13.27,5046985.0,10.9278,10.936,10.8542,10.8542,5046985.0
2016-06-24 10:50:00,13.28,13.29,13.2,13.21,5771871.0,10.8624,10.8706,10.7969,10.8051,5771871.0
2016-06-24 11:00:00,13.21,13.23,13.16,13.23,4035977.0,10.8051,10.8215,10.7642,10.8215,4035977.0
2016-06-24 11:10:00,13.23,13.24,13.17,13.19,3655230.0,10.8215,10.8297,10.7724,10.7888,3655230.0
2016-06-24 11:20:00,13.19,13.21,13.16,13.21,2570303.0,10.7888,10.8051,10.7642,10.8051,2570303.0
2016-06-24 11:30:00,13.2,13.25,13.19,13.21,4467934.0,10.7969,10.8378,10.7888,10.8051,4467934.0
2016-06-24 11:40:00,13.21,13.22,13.15,13.18,4883189.0,10.8051,10.8133,10.756,10.7806,4883189.0
2016-06-24 11:50:00,13.18,13.18,13.12,13.17,3374597.0,10.7806,10.7806,10.7315,10.7724,3374597.0
2016-06-24 12:00:00,13.17,13.17,13.11,13.11,2724045.0,10.7724,10.7724,10.7233,10.7233,2724045.0
2016-06-24 12:10:00,13.11,13.12,13.07,13.09,8723586.0,10.7233,10.7315,10.6906,10.707,8723586.0
2016-06-24 12:20:00,13.09,13.1,13.07,13.08,3058352.0,10.707,10.7151,10.6906,10.6988,3058352.0
2016-06-24 12:30:00,13.09,13.09,13.06,13.07,2045610.0,10.707,10.707,10.6824,10.6906,2045610.0
2016-06-24 12:40:00,13.07,13.07,13.02,13.04,3728443.0,10.6906,10.6906,10.6497,10.6661,3728443.0
2016-06-24 12:50:00,13.03,13.05,13.02,13.02,2100707.0,10.6579,10.6742,10.6497,10.6497,2100707.0
2016-06-24 13:00:00,13.02,13.05,13.02,13.03,2661159.0,10.6497,10.6742,10.6497,10.6579,2661159.0
2016-06-24 13:10:00,13.03,13.05,13.02,13.03,1719974.0,10.6579,10.6742,10.6497,10.6579,1719974.0
2016-06-24 13:20:00,13.03,13.04,13.02,13.04,1583661.0,10.6579,10.6661,10.6497,10.6661,1583661.0
2016-06-24 13:30:00,13.03,13.07,13.03,13.06,2290326.0,10.6579,10.6906,10.6579,10.6824,2290326.0
2016-06-24 13:40:00,13.07,13.07,13.01,13.02,2953801.0,10.6906,10.6906,10.6415,10.6497,2953801.0
2016-06-24 13:50:00,13.02,13.03,13.01,13.02,1690027.0,10.6497,10.6579,10.6415,10.6497,1690027.0
2016-06-24 14:00:00,13.02,13.03,13.01,13.03,2317257.0,10.6497,10.6579,10.6415,10.6579,2317257.0
2016-06-24 14:10:00,13.03,13.04,13.0,13.01,2435372.0,10.6579,10.6661,10.6333,10.6415,2435372.0
2016-06-24 14:20:00,13.01,13.02,13.0,13.0,3941053.0,10.6415,10.6497,10.6333,10.6333,3941053.0
2016-06-24 14:30:00,13.01,13.01,12.97,12.99,9083465.0,10.6415,10.6415,10.6088,10.6252,9083465.0
2016-06-24 14:40:00,12.99,13.0,12.97,12.99,2740087.0,10.6252,10.6333,10.6088,10.6252,2740087.0
2016-06-24 14:50:00,12.99,13.03,12.97,13.0,5945431.0,10.6252,10.6579,10.6088,10.6333,5945431.0
2016-06-24 15:00:00,13.0,13.06,12.99,13.04,6216764.0,10.6333,10.6824,10.6252,10.6661,6216764.0
2016-06-24 15:10:00,13.04,13.05,12.99,12.99,5121656.0,10.6661,10.6742,10.6252,10.6252,5121656.0
2016-06-24 15:20:00,13.0,13.03,12.99,13.02,4054383.0,10.6333,10.6579,10.6252,10.6497,4054383.0
2016-06-24 15:30:00,13.03,13.08,13.02,13.03,6259070.0,10.6579,10.6988,10.6497,10.6579,6259070.0
2016-06-24 15:40:00,13.03,13.07,13.02,13.06,6312435.0,10.6579,10.6906,10.6497,10.6824,6312435.0
2016-06-24 15:50:00,13.06,13.08,13.0,13.01,9965021.0,10.6824,10.6988,10.6333,10.6415,9965021.0
2016-06-27 09:30:00,12.77,12.77,12.55,12.57,14349408.0,10.4452,10.4452,10.2653,10.2816,14349408.0
2016-06-27 09:40:00,12.56,12.57,12.28,12.32,17376743.0,10.2734,10.2816,10.0444,10.0771,17376743.0
2016-06-27 09:50:00,12.32,12.43,12.31,12.37,8065849.0,10.0771,10.1671,10.069,10.118,8065849.0
2016-06-27 10:00:00,12.36,12.4,12.27,12.28,7999158.0,10.1099,10.1426,10.0362,10.0444,7999158.0
2016-06-27 10:10:00,12.27,12.31,12.25,12.27,8678798.0,10.0362,10.069,10.0199,10.0362,8678798.0
2016-06-27 10:20:00,12.27,12.29,12.25,12.26,4905423.0,10.0362,10.0526,10.0199,10.0281,4905423.0
2016-06-27 10:30:00,12.26,12.39,12.26,12.36,6900339.0,10.0281,10.1344,10.0281,10.1099,6900339.0
2016-06-27 10:40:00,12.36,12.4,12.29,12.29,4501530.0,10.1099,10.1426,10.0526,10.0526,4501530.0
2016-06-27 10:50:00,12.3,12.3,12.24,12.26,6038769.0,10.0608,10.0608,10.0117,10.0281,6038769.0
2016-06-27 11:00:00,12.26,12.3,12.24,12.29,5455080.0,10.0281,10.0608,10.0117,10.0526,5455080.0
2016-06-27 11:10:00,12.28,12.33,12.26,12.3,5087526.0,10.0444,10.0853,10.0281,10.0608,5087526.0
2016-06-27 11:20:00,12.3,12.31,12.23,12.29,6316680.0,10.0608,10.069,10.0035,10.0526,6316680.0
2016-06-27 11:30:00,12.29,12.38,12.29,12.35,5280409.0,10.0526,10.1262,10.0526,10.1017,5280409.0
2016-06-27 11:40:00,12.36,12.4,12.31,12.32,7232717.0,10.1099,10.1426,10.069,10.0771,7232717.0
2016-06-27 11:50:00,12.31,12.32,12.26,12.29,4455482.0,10.069,10.0771,10.0281,10.0526,4455482.0
2016-06-27 12:00:00,12.29,12.34,12.28,12.3,3880602.0,10.0526,10.0935,10.0444,10.0608,3880602.0
2016-06-27 12:10:00,12.3,12.31,12.26,12.29,3230722.0,10.0608,10.069,10.0281,10.0526,3230722.0
2016-06-27 12:20:00,12.29,12.31,12.29,12.29,3488135.0,10.0526,10.069,10.0526,10.0526,3488135.0
2016-06-27 12:30:00,12.29,12.3,12.25,12.27,4013312.0,10.0526,10.0608,10.0199,10.0362,4013312.0
2016-06-27 12:40:00,12.27,12.3,12.25,12.3,2527101.0,10.0362,10.0608,10.0199,10.0608,2527101.0
2016-06-27 12:50:00,12.29,12.3,12.27,12.28,2391275.0,10.0526,10.0608,10.0362,10.0444,2391275.0
2016-06-27 13:00:00,12.28,12.3,12.27,12.28,2386239.0,10.0444,10.0608,10.0362,10.0444,2386239.0
2016-06-27 13:10:00,12.28,12.33,12.28,12.31,3486761.0,10.0444,10.0853,10.0444,10.069,3486761.0
2016-06-27 13:20:00,12.32,12.32,12.29,12.31,3369428.0,10.0771,10.0771,10.0526,10.069,3369428.0
2016-06-27 13:30:00,12.31,12.32,12.25,12.26,3503483.0,10.069,10.0771,10.0199,10.0281,3503483.0
2016-06-27 13:40:00,12.26,12.26,12.22,12.24,4141382.0,10.0281,10.0281,9.9953,10.0117,4141382.0
2016-06-27 13:50:00,12.24,12.26,12.22,12.24,3628147.0,10.0117,10.0281,9.9953,10.0117,3628147.0
2016-06-27 14:00:00,12.24,12.25,12.21,12.22,3506856.0,10.0117,10.0199,9.9872,9.9953,3506856.0
2016-06-27 14:10:00,12.22,12.23,12.17,12.17,3252367.0,9.9953,10.0035,9.9544,9.9544,3252367.0
2016-06-27 14:20:00,12.17,12.21,12.17,12.21,2635835.0,9.9544,9.9872,9.9544,9.9872,2635835.0
2016-06-27 14:30:00,12.21,12.23,12.18,12.21,3301358.0,9.9872,10.0035,9.9626,9.9872,3301358.0
2016-06-27 14:40:00,12.21,12.22,12.17,12.18,2886299.0,9.9872,9.9953,9.9544,9.9626,2886299.0
2016-06-27 14:50:00,12.17,12.18,12.15,12.16,4072010.0,9.9544,9.9626,9.9381,9.9463,4072010.0
2016-06-27 15:00:00,12.16,12.19,12.15,12.16,2978173.0,9.9463,9.9708,9.9381,9.9463,2978173.0
2016-06-27 15:10:00,12.16,12.18,12.11,12.12,4958329.0,9.9463,9.9626,9.9054,9.9136,4958329.0
2016-06-27 15:20:00,12.11,12.14,12.05,12.09,10185500.0,9.9054,9.9299,9.8563,9.889,10185500.0
2016-06-27 15:30:00,12.09,12.18,12.09,12.18,10866867.0,9.889,9.9626,9.889,9.9626,10866867.0
2016-06-27 15:40:00,12.18,12.21,12.16,12.2,8917231.0,9.9626,9.9872,9.9463,9.979,8917231.0
2016-06-27 15:50:00,12.2,12.2,12.16,12.19,12118700.0,9.979,9.979,9.9463,9.9708,12118700.0
2016-06-28 09:30:00,12.57,12.65,12.37,12.45,15895321.0,10.2816,10.3471,10.118,10.1835,15895321.0
2016-06-28 09:40:00,12.45,12.52,12.36,12.52,9046480.0,10.1835,10.2407,10.1099,10.2407,9046480.0
2016-06-28 09:50:00,12.52,12.56,12.49,12.52,6269565.0,10.2407,10.2734,10.2162,10.2407,6269565.0
2016-06-28 10:00:00,12.52,12.56,12.47,12.5,5132147.0,10.2407,10.2734,10.1998,10.2244,5132147.0
2016-06-28 10:10:00,12.49,12.6,12.49,12.59,3859058.0,10.2162,10.3062,10.2162,10.298,3859058.0
2016-06-28 10:20:00,12.59,12.62,12.53,12.55,3448065.0,10.298,10.3225,10.2489,10.2653,3448065.0
2016-06-28 10:30:00,12.54,12.58,12.47,12.47,3345599.0,10.2571,10.2898,10.1998,10.1998,3345599.0
2016-06-28 10:40:00,12.48,12.5,12.45,12.48,3284284.0,10.208,10.2244,10.1835,10.208,3284284.0
2016-06-28 10:50:00,12.47,12.54,12.46,12.49,3436999.0,10.1998,10.2571,10.1917,10.2162,3436999.0
2016-06-28 11:00:00,12.5,12.51,12.46,12.48,3250964.0,10.2244,10.2326,10.1917,10.208,3250964.0
2016-06-28 11:10:00,12.47,12.48,12.41,12.45,3648749.0,10.1998,10.208,10.1508,10.1835,3648749.0
2016-06-28 11:20:00,12.45,12.47,12.35,12.37,3976443.0,10.1835,10.1998,10.1017,10.118,3976443.0
2016-06-28 11:30:00,12.37,12.41,12.36,12.38,2447685.0,10.118,10.1508,10.1099,10.1262,2447685.0
2016-06-28 11:40:00,12.38,12.43,12.38,12.42,2771692.0,10.1262,10.1671,10.1262,10.1589,2771692.0
2016-06-28 11:50:00,12.42,12.47,12.39,12.46,1987266.0,10.1589,10.1998,10.1344,10.1917,1987266.0
2016-06-28 12:00:00,12.46,12.46,12.42,12.43,1755730.0,10.1917,10.1917,10.1589,10.1671,1755730.0
2016-06-28 12:10:00,12.44,12.45,12.4,12.41,1242099.0,10.1753,10.1835,10.1426,10.1508,1242099.0
2016-06-28 12:20:00,12.41,12.42,12.38,12.41,1817157.0,10.1508,10.1589,10.1262,10.1508,1817157.0
2016-06-28 12:30:00,12.41,12.46,12.39,12.45,2089071.0,10.1508,10.1917,10.1344,10.1835,2089071.0
2016-06-28 12:40:00,12.46,12.47,12.43,12.44,1971479.0,10.1917,10.1998,10.1671,10.1753,1971479.0
2016-06-28 12:50:00,12.44,12.49,12.43,12.47,1446210.0,10.1753,10.2162,10.1671,10.1998,1446210.0
2016-06-28 13:00:00,12.48,12.48,12.43,12.46,2074106.0,10.208,10.208,10.1671,10.1917,2074106.0
2016-06-28 13:10:00,12.45,12.5,12.44,12.46,2922546.0,10.1835,10.2244,10.1753,10.1917,2922546.0
2016-06-28 13:20:00,12.46,12.49,12.45,12.48,1761555.0,10.1917,10.2162,10.1835,10.208,1761555.0
2016-06-28 13:30:00,12.47,12.49,12.45,12.46,2083870.0,10.1998,10.2162,10.1835,10.1917,2083870.0
2016-06-28 13:40:00,12.46,12.49,12.46,12.48,1516067.0,10.1917,10.2162,10.1917,10.208,1516067.0
2016-06-28 13:50:00,12.48,12.49,12.47,12.48,801194.0,10.208,10.2162,10.1998,10.208,801194.0
2016-06-28 14:00:00,12.49,12.49,12.46,12.47,1972933.0,10.2162,10.2162,10.1917,10.1998,1972933.0
2016-06-28 14:10:00,12.46,12.48,12.45,12.46,1958722.0,10.1917,10.208,10.1835,10.1917,1958722.0
2016-06-28 14:20:00,12.46,12.49,12.45,12.49,2338479.0,10.1917,10.2162,10.1835,10.2162,2338479.0
2016-06-28 14:30:00,12.48,12.56,12.48,12.55,2841359.0,10.208,10.2734,10.208,10.2653,2841359.0
2016-06-28 14:40:00,12.55,12.58,12.54,12.56,4294113.0,10.2653,10.2898,10.2571,10.2734,4294113.0
2016-06-28 14:50:00,12.57,12.66,12.56,12.65,5164517.0,10.2816,10.3552,10.2734,10.3471,5164517.0
2016-06-28 15:00:00,12.65,12.67,12.64,12.66,3114215.0,10.3471,10.3634,10.3389,10.3552,3114215.0
2016-06-28 15:10:00,12.66,12.69,12.64,12.65,3732176.0,10.3552,10.3798,10.3389,10.3471,3732176.0
2016-06-28 15:20:00,12.65,12.66,12.63,12.65,2370697.0,10.3471,10.3552,10.3307,10.3471,2370697.0
2016-06-28 15:30:00,12.66,12.7,12.64,12.68,4245005.0,10.3552,10.388,10.3389,10.3716,4245005.0
2016-06-28 15:40:00,12.69,12.72,12.68,12.71,5196577.0,10.3798,10.4043,10.3716,10.3961,5196577.0
2016-06-28 15:50:00,12.72,12.72,12.69,12.71,7658058.0,10.4043,10.4043,10.3798,10.3961,7658058.0
2016-06-29 09:30:00,13.06,13.17,12.92,13.01,16363129.0,10.6824,10.7724,10.5679,10.6415,16363129.0
2016-06-29 09:40:00,13.01,13.04,12.94,13.01,6776581.0,10.6415,10.6661,10.5843,10.6415,6776581.0
2016-06-29 09:50:00,13.01,13.05,12.96,12.96,4031705.0,10.6415,10.6742,10.6006,10.6006,4031705.0
2016-06-29 10:00:00,12.96,13.0,12.93,12.94,3175919.0,10.6006,10.6333,10.5761,10.5843,3175919.0
2016-06-29 10:10:00,12.95,12.98,12.93,12.95,1937274.0,10.5924,10.617,10.5761,10.5924,1937274.0
2016-06-29 10:20:00,12.95,12.99,12.92,12.96,2770434.0,10.5924,10.6252,10.5679,10.6006,2770434.0
2016-06-29 10:30:00,12.96,13.0,12.93,12.93,2760288.0,10.6006,10.6333,10.5761,10.5761,2760288.0
2016-06-29 10:40:00,12.93,12.97,12.92,12.95,2154777.0,10.5761,10.6088,10.5679,10.5924,2154777.0
2016-06-29 10:50:00,12.96,12.97,12.93,12.96,2334576.0,10.6006,10.6088,10.5761,10.6006,2334576.0
2016-06-29 11:00:00,12.96,13.02,12.95,12.99,2470938.0,10.6006,10.6497,10.5924,10.6252,2470938.0
2016-06-29 11:10:00,12.99,13.02,12.98,13.01,2378041.0,10.6252,10.6497,10.617,10.6415,2378041.0
2016-06-29 11:20:00,13.0,13.04,13.0,13.04,2756453.0,10.6333,10.6661,10.6333,10.6661,2756453.0
2016-06-29 11:30:00,13.04,13.07,13.02,13.06,3198256.0,10.6661,10.6906,10.6497,10.6824,3198256.0
2016-06-29 11:40:00,13.06,13.08,13.05,13.07,1374842.0,10.6824,10.6988,10.6742,10.6906,1374842.0
2016-06-29 11:50:00,13.08,13.14,13.07,13.13,4058631.0,10.6988,10.7479,10.6906,10.7397,4058631.0
2016-06-29 12:00:00,13.13,13.14,13.11,13.13,1847979.0,10.7397,10.7479,10.7233,10.7397,1847979.0
2016-06-29 12:10:00,13.13,13.13,13.11,13.13,1556594.0,10.7397,10.7397,10.7233,10.7397,1556594.0
2016-06-29 12:20:00,13.13,13.13,13.11,13.11,1956935.0,10.7397,10.7397,10.7233,10.7233,1956935.0
2016-06-29 12:30:00,13.12,13.12,13.11,13.12,1136016.0,10.7315,10.7315,10.7233,10.7315,1136016.0
2016-06-29 12:40:00,13.11,13.12,13.05,13.06,2356130.0,10.7233,10.7315,10.6742,10.6824,2356130.0
2016-06-29 12:50:00,13.06,13.08,13.05,13.07,1959261.0,10.6824,10.6988,10.6742,10.6906,1959261.0
2016-06-29 13:00:00,13.06,13.1,13.06,13.07,1423289.0,10.6824,10.7151,10.6824,10.6906,1423289.0
2016-06-29 13:10:00,13.08,13.1,13.07,13.1,2316371.0,10.6988,10.7151,10.6906,10.7151,2316371.0
2016-06-29 13:20:00,13.1,13.1,13.09,13.1,718268.0,10.7151,10.7151,10.707,10.7151,718268.0
2016-06-29 13:30:00,13.09,13.12,13.09,13.12,1451559.0,10.707,10.7315,10.707,10.7315,1451559.0
2016-06-29 13:40:00,13.12,13.14,13.11,13.13,1390299.0,10.7315,10.7479,10.7233,10.7397,1390299.0
2016-06-29 13:50:00,13.13,13.16,13.13,13.16,1681194.0,10.7397,10.7642,10.7397,10.7642,1681194.0
2016-06-29 14:00:00,13.16,13.19,13.15,13.19,2303464.0,10.7642,10.7888,10.756,10.7888,2303464.0
2016-06-29 14:10:00,13.19,13.22,13.17,13.17,2562895.0,10.7888,10.8133,10.7724,10.7724,2562895.0
2016-06-29 14:20:00,13.18,13.19,13.16,13.17,1554898.0,10.7806,10.7888,10.7642,10.7724,1554898.0
2016-06-29 14:30:00,13.17,13.19,13.16,13.16,2063990.0,10.7724,10.7888,10.7642,10.7642,2063990.0
2016-06-29 14:40:00,13.16,13.17,13.12,13.12,1691487.0,10.7642,10.7724,10.7315,10.7315,1691487.0
2016-06-29 14:50:00,13.12,13.16,13.1,13.15,1963919.0,10.7315,10.7642,10.7151,10.756,1963919.0
2016-06-29 15:00:00,13.16,13.16,13.14,13.14,1526163.0,10.7642,10.7642,10.7479,10.7479,1526163.0
2016-06-29 15:10:00,13.14,13.18,13.14,13.16,1344690.0,10.7479,10.7806,10.7479,10.7642,1344690.0
2016-06-29 15:20:00,13.17,13.18,13.15,13.18,1224878.0,10.7724,10.7806,10.756,10.7806,1224878.0
2016-06-29 15:30:00,13.17,13.2,13.16,13.19,2824107.0,10.7724,10.7969,10.7642,10.7888,2824107.0
2016-06-29 15:40:00,13.2,13.2,13.16,13.17,3519504.0,10.7969,10.7969,10.7642,10.7724,3519504.0
2016-06-29 15:50:00,13.17,13.19,13.15,13.19,5805208.0,10.7724,10.7888,10.756,10.7888,5805208.0
2016-06-30 09:30:00,13.37,13.38,13.19,13.22,10998757.0,10.936,10.9442,10.7888,10.8133,10998757.0
2016-06-30 09:40:00,13.22,13.27,13.13,13.25,6581016.0,10.8133,10.8542,10.7397,10.8378,6581016.0
2016-06-30 09:50:00,13.25,13.25,13.15,13.18,4293972.0,10.8378,10.8378,10.756,10.7806,4293972.0
2016-06-30 10:00:00,13.18,13.23,13.13,13.17,4072212.0,10.7806,10.8215,10.7397,10.7724,4072212.0
2016-06-30 10:10:00,13.16,13.22,13.14,13.18,4696857.0,10.7642,10.8133,10.7479,10.7806,4696857.0
2016-06-30 10:20:00,13.18,13.2,13.11,13.14,3985245.0,10.7806,10.7969,10.7233,10.7479,3985245.0
2016-06-30 10:30:00,13.14,13.17,13.11,13.13,2611124.0,10.7479,10.7724,10.7233,10.7397,2611124.0
2016-06-30 10:40:00,13.12,13.12,13.07,13.1,3018743.0,10.7315,10.7315,10.6906,10.7151,3018743.0
2016-06-30 10:50:00,13.1,13.15,13.09,13.13,2816967.0,10.7151,10.756,10.707,10.7397,2816967.0
2016-06-30 11:00:00,13.14,13.2,13.1,13.2,3603985.0,10.7479,10.7969,10.7151,10.7969,3603985.0
2016-06-30 11:10:00,13.2,13.21,13.13,13.15,4303334.0,10.7969,10.8051,10.7397,10.756,4303334.0
2016-06-30 11:20:00,13.14,13.15,13.11,13.15,1961651.0,10.7479,10.756,10.7233,10.756,1961651.0
2016-06-30 11:30:00,13.15,13.18,13.13,13.15,1727931.0,10.756,10.7806,10.7397,10.756,1727931.0
2016-06-30 11:40:00,13.15,13.17,13.13,13.15,1777868.0,10.756,10.7724,10.7397,10.756,1777868.0
2016-06-30 11:50:00,13.16,13.19,13.15,13.17,3015044.0,10.7642,10.7888,10.756,10.7724,3015044.0
2016-06-30 12:00:00,13.17,13.19,13.14,13.15,1670862.0,10.7724,10.7888,10.7479,10.756,1670862.0
2016-06-30 12:10:00,13.15,13.19,13.14,13.16,3193108.0,10.756,10.7888,10.7479,10.7642,3193108.0
2016-06-30 12:20:00,13.16,13.2,13.15,13.2,1682711.0,10.7642,10.7969,10.756,10.7969,1682711.0
2016-06-30 12:30:00,13.19,13.26,13.19,13.25,3861422.0,10.7888,10.846,10.7888,10.8378,3861422.0
2016-06-30 12:40:00,13.25,13.27,13.23,13.27,1763495.0,10.8378,10.8542,10.8215,10.8542,1763495.0
2016-06-30 12:50:00,13.27,13.29,13.25,13.27,1739228.0,10.8542,10.8706,10.8378,10.8542,1739228.0
2016-06-30 13:00:00,13.27,13.29,13.26,13.28,2121385.0,10.8542,10.8706,10.846,10.8624,2121385.0
2016-06-30 13:10:00,13.28,13.28,13.26,13.27,1459617.0,10.8624,10.8624,10.846,10.8542,1459617.0
2016-06-30 13:20:00,13.27,13.27,13.25,13.27,1693349.0,10.8542,10.8542,10.8378,10.8542,1693349.0
2016-06-30 13:30:00,13.27,13.28,13.26,13.27,995420.0,10.8542,10.8624,10.846,10.8542,995420.0
2016-06-30 13:40:00,13.27,13.28,13.26,13.28,725031.0,10.8542,10.8624,10.846,10.8624,725031.0
2016-06-30 13:50:00,13.28,13.28,13.26,13.28,952467.0,10.8624,10.8624,10.846,10.8624,952467.0
2016-06-30 14:00:00,13.28,13.29,13.27,13.28,1929386.0,10.8624,10.8706,10.8542,10.8624,1929386.0
2016-06-30 14:10:00,13.28,13.29,13.27,13.28,1042496.0,10.8624,10.8706,10.8542,10.8624,1042496.0
2016-06-30 14:20:00,13.28,13.29,13.23,13.23,1843588.0,10.8624,10.8706,10.8215,10.8215,1843588.0
2016-06-30 14:30:00,13.24,13.24,13.2,13.23,3261163.0,10.8297,10.8297,10.7969,10.8215,3261163.0
2016-06-30 14:40:00,13.23,13.23,13.2,13.21,1458405.0,10.8215,10.8215,10.7969,10.8051,1458405.0
2016-06-30 14:50:00,13.21,13.23,13.21,13.23,881254.0,10.8051,10.8215,10.8051,10.8215,881254.0
2016-06-30 15:00:00,13.23,13.25,13.21,13.23,1366371.0,10.8215,10.8378,10.8051,10.8215,1366371.0
2016-06-30 15:10:00,13.23,13.23,13.2,13.21,1190880.0,10.8215,10.8215,10.7969,10.8051,1190880.0
2016-06-30 15:20:00,13.21,13.23,13.2,13.2,1966550.0,10.8051,10.8215,10.7969,10.7969,1966550.0
2016-06-30 15:30:00,13.21,13.23,13.19,13.22,2539116.0,10.8051,10.8215,10.7888,10.8133,2539116.0
2016-06-30 15:40:00,13.21,13.24,13.2,13.2,3209397.0,10.8051,10.8297,10.7969,10.7969,3209397.0
2016-06-30 15:50:00,13.21,13.27,13.2,13.27,8659326.0,10.8051,10.8542,10.7969,10.8542,8659326.0
2016-07-01 09:30:00,13.19,13.19,13.07,13.11,7314586.0,10.7888,10.7888,10.6906,10.7233,7314586.0
2016-07-01 09:40:00,13.12,13.16,13.05,13.1,6076025.0,10.7315,10.7642,10.6742,10.7151,6076025.0
2016-07-01 09:50:00,13.09,13.13,13.08,13.1,3443590.0,10.707,10.7397,10.6988,10.7151,3443590.0
2016-07-01 10:00:00,13.1,13.16,13.1,13.15,3130568.0,10.7151,10.7642,10.7151,10.756,3130568.0
2016-07-01 10:10:00,13.15,13.2,13.12,13.19,2394306.0,10.756,10.7969,10.7315,10.7888,2394306.0
2016-07-01 10:20:00,13.19,13.21,13.17,13.19,2233894.0,10.7888,10.8051,10.7724,10.7888,2233894.0
2016-07-01 10:30:00,13.19,13.24,13.15,13.23,2488758.0,10.7888,10.8297,10.756,10.8215,2488758.0
2016-07-01 10:40:00,13.23,13.27,13.22,13.25,2721278.0,10.8215,10.8542,10.8133,10.8378,2721278.0
2016-07-01 10:50:00,13.26,13.27,13.23,13.25,1989381.0,10.846,10.8542,10.8215,10.8378,1989381.0
2016-07-01 11:00:00,13.25,13.27,13.22,13.23,2498841.0,10.8378,10.8542,10.8133,10.8215,2498841.0
2016-07-01 11:10:00,13.23,13.23,13.15,13.16,1970849.0,10.8215,10.8215,10.756,10.7642,1970849.0
2016-07-01 11:20:00,13.16,13.16,13.1,13.11,2429150.0,10.7642,10.7642,10.7151,10.7233,2429150.0
2016-07-01 11:30:00,13.11,13.12,13.1,13.11,1892638.0,10.7233,10.7315,10.7151,10.7233,1892638.0
2016-07-01 11:40:00,13.11,13.14,13.1,13.13,1334899.0,10.7233,10.7479,10.7151,10.7397,1334899.0
2016-07-01 11:50:00,13.14,13.16,13.12,13.13,1520402.0,10.7479,10.7642,10.7315,10.7397,1520402.0
2016-07-01 12:00:00,13.13,13.14,13.08,13.09,2021893.0,10.7397,10.7479,10.6988,10.707,2021893.0
2016-07-01 12:10:00,13.09,13.09,13.08,13.08,819340.0,10.707,10.707,10.6988,10.6988,819340.0
2016-07-01 12:20:00,13.08,13.09,13.05,13.05,1752501.0,10.6988,10.707,10.6742,10.6742,1752501.0
2016-07-01 12:30:00,13.05,13.06,13.05,13.05,719850.0,10.6742,10.6824,10.6742,10.6742,719850.0
2016-07-01 12:40:00,13.05,13.06,13.02,13.03,2574886.0,10.6742,10.6824,10.6497,10.6579,2574886.0
2016-07-01 12:50:00,13.03,13.05,13.02,13.04,1663428.0,10.6579,10.6742,10.6497,10.6661,1663428.0
2016-07-01 13:00:00,13.04,13.05,13.02,13.04,1617167.0,10.6661,10.6742,10.6497,10.6661,1617167.0
2016-07-01 13:10:00,13.04,13.05,13.04,13.04,723068.0,10.6661,10.6742,10.6661,10.6661,723068.0
2016-07-01 13:20:00,13.04,13.09,13.04,13.06,2107131.0,10.6661,10.707,10.6661,10.6824,2107131.0
2016-07-01 13:30:00,13.06,13.09,13.05,13.08,1396668.0,10.6824,10.707,10.6742,10.6988,1396668.0
2016-07-01 13:40:00,13.09,13.1,13.08,13.1,700368.0,10.707,10.7151,10.6988,10.7151,700368.0
2016-07-01 13:50:00,13.1,13.11,13.09,13.11,1180601.0,10.7151,10.7233,10.707,10.7233,1180601.0
2016-07-01 14:00:00,13.11,13.13,13.1,13.12,1417244.0,10.7233,10.7397,10.7151,10.7315,1417244.0
2016-07-01 14:10:00,13.13,13.13,13.1,13.12,815150.0,10.7397,10.7397,10.7151,10.7315,815150.0
2016-07-01 14:20:00,13.12,13.13,13.1,13.12,1509678.0,10.7315,10.7397,10.7151,10.7315,1509678.0
2016-07-01 14:30:00,13.13,13.13,13.06,13.08,2241785.0,10.7397,10.7397,10.6824,10.6988,2241785.0
2016-07-01 14:40:00,13.07,13.08,13.05,13.06,1119481.0,10.6906,10.6988,10.6742,10.6824,1119481.0
2016-07-01 14:50:00,13.06,13.07,13.05,13.06,773984.0,10.6824,10.6906,10.6742,10.6824,773984.0
2016-07-01 15:00:00,13.06,13.1,13.05,13.09,1650125.0,10.6824,10.7151,10.6742,10.707,1650125.0
2016-07-01 15:10:00,13.09,13.09,13.08,13.08,944996.0,10.707,10.707,10.6988,10.6988,944996.0
2016-07-01 15:20:00,13.09,13.09,13.07,13.09,1269973.0,10.707,10.707,10.6906,10.707,1269973.0
2016-07-01 15:30:00,13.09,13.12,13.08,13.09,1517252.0,10.707,10.7315,10.6988,10.707,1517252.0
2016-07-01 15:40:00,13.08,13.11,13.07,13.09,2407517.0,10.6988,10.7233,10.6906,10.707,2407517.0
2016-07-01 15:50:00,13.1,13.13,13.09,13.09,5393249.0,10.7151,10.7397,10.707,10.707,5393249.0
2016-07-05 09:30:00,12.93,12.94,12.8,12.86,8783842.0,10.5761,10.5843,10.4698,10.5188,8783842.0
2016-07-05 09:40:00,12.87,12.89,12.81,12.83,3431347.0,10.527,10.5434,10.4779,10.4943,3431347.0
2016-07-05 09:50:00,12.82,12.88,12.81,12.85,2704601.0,10.4861,10.5352,10.4779,10.5107,2704601.0
2016-07-05 10:00:00,12.85,12.86,12.75,12.75,4751171.0,10.5107,10.5188,10.4289,10.4289,4751171.0
2016-07-05 10:10:00,12.76,12.79,12.72,12.73,3760111.0,10.437,10.4616,10.4043,10.4125,3760111.0
2016-07-05 10:20:00,12.74,12.77,12.72,12.77,2650423.0,10.4207,10.4452,10.4043,10.4452,2650423.0
2016-07-05 10:30:00,12.77,12.8,12.72,12.74,3583881.0,10.4452,10.4698,10.4043,10.4207,3583881.0
2016-07-05 10:40:00,12.74,12.79,12.73,12.75,2341374.0,10.4207,10.4616,10.4125,10.4289,2341374.0
2016-07-05 10:50:00,12.75,12.75,12.71,12.73,1954465.0,10.4289,10.4289,10.3961,10.4125,1954465.0
2016-07-05 11:00:00,12.72,12.73,12.7,12.72,2444728.0,10.4043,10.4125,10.388,10.4043,2444728.0
2016-07-05 11:10:00,12.72,12.77,12.7,12.74,2756096.0,10.4043,10.4452,10.388,10.4207,2756096.0
2016-07-05 11:20:00,12.73,12.76,12.72,12.73,1506929.0,10.4125,10.437,10.4043,10.4125,1506929.0
2016-07-05 11:30:00,12.72,12.73,12.69,12.73,2082408.0,10.4043,10.4125,10.3798,10.4125,2082408.0
2016-07-05 11:40:00,12.73,12.73,12.68,12.7,1183971.0,10.4125,10.4125,10.3716,10.388,1183971.0
2016-07-05 11:50:00,12.7,12.7,12.67,12.69,2598698.0,10.388,10.388,10.3634,10.3798,2598698.0
2016-07-05 12:00:00,12.7,12.72,12.69,12.71,1874505.0,10.388,10.4043,10.3798,10.3961,1874505.0
2016-07-05 12:10:00,12.71,12.73,12.71,12.73,2383038.0,10.3961,10.4125,10.3961,10.4125,2383038.0
2016-07-05 12:20:00,12.72,12.75,12.72,12.74,1825259.0,10.4043,10.4289,10.4043,10.4207,1825259.0
2016-07-05 12:30:00,12.74,12.74,12.69,12.7,977050.0,10.4207,10.4207,10.3798,10.388,977050.0
2016-07-05 12:40:00,12.7,12.71,12.68,12.7,922101.0,10.388,10.3961,10.3716,10.388,922101.0
2016-07-05 12:50:00,12.7,12.71,12.68,12.7,810765.0,10.388,10.3961,10.3716,10.388,810765.0
2016-07-05 13:00:00,12.7,12.7,12.67,12.69,964260.0,10.388,10.388,10.3634,10.3798,964260.0
2016-07-05 13:10:00,12.68,12.7,12.65,12.66,2441581.0,10.3716,10.388,10.3471,10.3552,2441581.0
2016-07-05 13:20:00,12.66,12.68,12.65,12.68,1351785.0,10.3552,10.3716,10.3471,10.3716,1351785.0
2016-07-05 13:30:00,12.68,12.68,12.66,12.67,1903863.0,10.3716,10.3716,10.3552,10.3634,1903863.0
2016-07-05 13:40:00,12.67,12.69,12.66,12.69,1624601.0,10.3634,10.3798,10.3552,10.3798,1624601.0
2016-07-05 13:50:00,12.69,12.69,12.67,12.69,1545085.0,10.3798,10.3798,10.3634,10.3798,1545085.0
2016-07-05 14:00:00,12.69,12.7,12.68,12.69,829680.0,10.3798,10.388,10.3716,10.3798,829680.0
2016-07-05 14:10:00,12.69,12.73,12.69,12.72,2240403.0,10.3798,10.4125,10.3798,10.4043,2240403.0
2016-07-05 14:20:00,12.71,12.72,12.69,12.69,1016702.0,10.3961,10.4043,10.3798,10.3798,1016702.0
2016-07-05 14:30:00,12.7,12.7,12.67,12.69,1132084.0,10.388,10.388,10.3634,10.3798,1132084.0
2016-07-05 14:40:00,12.69,12.69,12.65,12.66,2002404.0,10.3798,10.3798,10.3471,10.3552,2002404.0
2016-07-05 14:50:00,12.66,12.66,12.63,12.66,1809037.0,10.3552,10.3552,10.3307,10.3552,1809037.0
2016-07-05 15:00:00,12.66,12.67,12.65,12.67,1351839.0,10.3552,10.3634,10.3471,10.3634,1351839.0
2016-07-05 15:10:00,12.67,12.69,12.65,12.68,3207303.0,10.3634,10.3798,10.3471,10.3716,3207303.0
2016-07-05 15:20:00,12.68,12.68,12.66,12.67,1011782.0,10.3716,10.3716,10.3552,10.3634,1011782.0
2016-07-05 15:30:00,12.66,12.72,12.66,12.71,2748216.0,10.3552,10.4043,10.3552,10.3961,2748216.0
2016-07-05 15:40:00,12.71,12.76,12.71,12.76,2860286.0,10.3961,10.437,10.3961,10.437,2860286.0
2016-07-05 15:50:00,12.76,12.76,12.73,12.74,5400286.0,10.437,10.437,10.4125,10.4207,5400286.0
2016-07-06 09:30:00,12.52,12.57,12.46,12.51,8052781.0,10.2407,10.2816,10.1917,10.2326,8052781.0
2016-07-06 09:40:00,12.51,12.51,12.45,12.47,5311841.0,10.2326,10.2326,10.1835,10.1998,5311841.0
2016-07-06 09:50:00,12.48,12.63,12.47,12.58,4993121.0,10.208,10.3307,10.1998,10.2898,4993121.0
2016-07-06 10:00:00,12.59,12.7,12.52,12.55,4906104.0,10.298,10.388,10.2407,10.2653,4906104.0
2016-07-06 10:10:00,12.55,12.6,12.52,12.54,3326552.0,10.2653,10.3062,10.2407,10.2571,3326552.0
2016-07-06 10:20:00,12.54,12.63,12.54,12.58,3070724.0,10.2571,10.3307,10.2571,10.2898,3070724.0
2016-07-06 10:30:00,12.58,12.65,12.55,12.64,3525044.0,10.2898,10.3471,10.2653,10.3389,3525044.0
2016-07-06 10:40:00,12.63,12.68,12.61,12.67,1685736.0,10.3307,10.3716,10.3143,10.3634,1685736.0
2016-07-06 10:50:00,12.67,12.72,12.67,12.7,3002982.0,10.3634,10.4043,10.3634,10.388,3002982.0
2016-07-06 11:00:00,12.71,12.74,12.69,12.74,4083380.0,10.3961,10.4207,10.3798,10.4207,4083380.0
2016-07-06 11:10:00,12.74,12.81,12.73,12.78,2952756.0,10.4207,10.4779,10.4125,10.4534,2952756.0
2016-07-06 11:20:00,12.78,12.79,12.75,12.76,1531762.0,10.4534,10.4616,10.4289,10.437,1531762.0
2016-07-06 11:30:00,12.76,12.79,12.74,12.77,1569286.0,10.437,10.4616,10.4207,10.4452,1569286.0
2016-07-06 11:40:00,12.77,12.78,12.72,12.73,1575584.0,10.4452,10.4534,10.4043,10.4125,1575584.0
2016-07-06 11:50:00,12.74,12.78,12.73,12.77,1035259.0,10.4207,10.4534,10.4125,10.4452,1035259.0
2016-07-06 12:00:00,12.77,12.84,12.76,12.83,3119122.0,10.4452,10.5025,10.437,10.4943,3119122.0
2016-07-06 12:10:00,12.82,12.84,12.79,12.83,1420293.0,10.4861,10.5025,10.4616,10.4943,1420293.0
2016-07-06 12:20:00,12.83,12.87,12.82,12.87,1647192.0,10.4943,10.527,10.4861,10.527,1647192.0
2016-07-06 12:30:00,12.87,12.87,12.84,12.86,1307086.0,10.527,10.527,10.5025,10.5188,1307086.0
2016-07-06 12:40:00,12.85,12.88,12.84,12.85,1153552.0,10.5107,10.5352,10.5025,10.5107,1153552.0
2016-07-06 12:50:00,12.84,12.88,12.84,12.88,737577.0,10.5025,10.5352,10.5025,10.5352,737577.0
2016-07-06 13:00:00,12.87,12.9,12.86,12.9,901785.0,10.527,10.5516,10.5188,10.5516,901785.0
2016-07-06 13:10:00,12.9,12.92,12.88,12.89,1055357.0,10.5516,10.5679,10.5352,10.5434,1055357.0
2016-07-06 13:20:00,12.9,12.9,12.83,12.84,1850752.0,10.5516,10.5516,10.4943,10.5025,1850752.0
2016-07-06 13:30:00,12.84,12.88,12.84,12.87,1237028.0,10.5025,10.5352,10.5025,10.527,1237028.0
2016-07-06 13:40:00,12.88,12.9,12.84,12.85,1100101.0,10.5352,10.5516,10.5025,10.5107,1100101.0
2016-07-06 13:50:00,12.85,12.88,12.84,12.86,759541.0,10.5107,10.5352,10.5025,10.5188,759541.0
2016-07-06 14:00:00,12.87,12.89,12.8,12.88,1863994.0,10.527,10.5434,10.4698,10.5352,1863994.0
2016-07-06 14:10:00,12.88,12.89,12.82,12.88,1432886.0,10.5352,10.5434,10.4861,10.5352,1432886.0
2016-07-06 14:20:00,12.88,12.88,12.82,12.83,1463989.0,10.5352,10.5352,10.4861,10.4943,1463989.0
2016-07-06 14:30:00,12.83,12.86,12.81,12.86,1517702.0,10.4943,10.5188,10.4779,10.5188,1517702.0
2016-07-06 14:40:00,12.85,12.86,12.81,12.84,1899513.0,10.5107,10.5188,10.4779,10.5025,1899513.0
2016-07-06 14:50:00,12.85,12.9,12.84,12.89,1330562.0,10.5107,10.5516,10.5025,10.5434,1330562.0
2016-07-06 15:00:00,12.89,12.9,12.85,12.87,1265936.0,10.5434,10.5516,10.5107,10.527,1265936.0
2016-07-06 15:10:00,12.87,12.87,12.85,12.86,927508.0,10.527,10.527,10.5107,10.5188,927508.0
2016-07-06 15:20:00,12.85,12.86,12.81,12.82,2039847.0,10.5107,10.5188,10.4779,10.4861,2039847.0
2016-07-06 15:30:00,12.82,12.86,12.81,12.86,1394133.0,10.4861,10.5188,10.4779,10.5188,1394133.0
2016-07-06 15:40:00,12.86,12.88,12.84,12.85,2070585.0,10.5188,10.5352,10.5025,10.5107,2070585.0
2016-07-06 15:50:00,12.85,12.88,12.83,12.87,4190679.0,10.5107,10.5352,10.4943,10.527,4190679.0
2016-07-07 09:30:00,12.87,13.09,12.85,13.03,7513786.0,10.527,10.707,10.5107,10.6579,7513786.0
2016-07-07 09:40:00,13.03,13.1,13.02,13.08,3836251.0,10.6579,10.7151,10.6497,10.6988,3836251.0
2016-07-07 09:50:00,13.09,13.11,13.07,13.1,2856472.0,10.707,10.7233,10.6906,10.7151,2856472.0
2016-07-07 10:00:00,13.1,13.11,13.05,13.07,2789958.0,10.7151,10.7233,10.6742,10.6906,2789958.0
2016-07-07 10:10:00,13.07,13.1,13.03,13.06,2168363.0,10.6906,10.7151,10.6579,10.6824,2168363.0
2016-07-07 10:20:00,13.06,13.08,13.04,13.06,1276857.0,10.6824,10.6988,10.6661,10.6824,1276857.0
2016-07-07 10:30:00,13.06,13.08,13.05,13.06,1011411.0,10.6824,10.6988,10.6742,10.6824,1011411.0
2016-07-07 10:40:00,13.05,13.06,13.0,13.02,1975201.0,10.6742,10.6824,10.6333,10.6497,1975201.0
2016-07-07 10:50:00,13.02,13.03,12.96,12.97,2015842.0,10.6497,10.6579,10.6006,10.6088,2015842.0
2016-07-07 11:00:00,12.96,12.97,12.88,12.93,6905325.0,10.6006,10.6088,10.5352,10.5761,6905325.0
2016-07-07 11:10:00,12.92,12.97,12.91,12.95,2279303.0,10.5679,10.6088,10.5597,10.5924,2279303.0
2016-07-07 11:20:00,12.95,12.95,12.9,12.93,1653025.0,10.5924,10.5924,10.5516,10.5761,1653025.0
2016-07-07 11:30:00,12.93,12.94,12.89,12.93,1951209.0,10.5761,10.5843,10.5434,10.5761,1951209.0
2016-07-07 11:40:00,12.93,12.94,12.84,12.88,3681800.0,10.5761,10.5843,10.5025,10.5352,3681800.0
2016-07-07 11:50:00,12.88,12.94,12.87,12.93,1588517.0,10.5352,10.5843,10.527,10.5761,1588517.0
2016-07-07 12:00:00,12.92,12.94,12.9,12.92,1722352.0,10.5679,10.5843,10.5516,10.5679,1722352.0
2016-07-07 12:10:00,12.92,12.96,12.92,12.92,1471134.0,10.5679,10.6006,10.5679,10.5679,1471134.0
2016-07-07 12:20:00,12.93,12.93,12.84,12.93,2095139.0,10.5761,10.5761,10.5025,10.5761,2095139.0
2016-07-07 12:30:00,12.93,12.97,12.92,12.97,1969414.0,10.5761,10.6088,10.5679,10.6088,1969414.0
2016-07-07 12:40:00,12.97,13.0,12.94,12.95,2801478.0,10.6088,10.6333,10.5843,10.5924,2801478.0
2016-07-07 12:50:00,12.96,12.96,12.89,12.91,2465637.0,10.6006,10.6006,10.5434,10.5597,2465637.0
2016-07-07 13:00:00,12.92,12.94,12.89,12.94,1953299.0,10.5679,10.5843,10.5434,10.5843,1953299.0
2016-07-07 13:10:00,12.94,12.94,12.92,12.94,1135661.0,10.5843,10.5843,10.5679,10.5843,1135661.0
2016-07-07 13:20:00,12.94,12.99,12.93,12.98,2178857.0,10.5843,10.6252,10.5761,10.617,2178857.0
2016-07-07 13:30:00,12.99,13.0,12.96,12.96,1304025.0,10.6252,10.6333,10.6006,10.6006,1304025.0
2016-07-07 13:40:00,12.96,12.98,12.95,12.96,1162505.0,10.6006,10.617,10.5924,10.6006,1162505.0
2016-07-07 13:50:00,12.96,12.97,12.93,12.95,2825062.0,10.6006,10.6088,10.5761,10.5924,2825062.0
2016-07-07 14:00:00,12.95,12.97,12.94,12.95,701911.0,10.5924,10.6088,10.5843,10.5924,701911.0
2016-07-07 14:10:00,12.94,12.95,12.91,12.93,1790548.0,10.5843,10.5924,10.5597,10.5761,1790548.0
2016-07-07 14:20:00,12.93,12.95,12.92,12.94,1194087.0,10.5761,10.5924,10.5679,10.5843,1194087.0
2016-07-07 14:30:00,12.94,12.95,12.91,12.92,1314452.0,10.5843,10.5924,10.5597,10.5679,1314452.0
2016-07-07 14:40:00,12.91,12.94,12.91,12.93,1358213.0,10.5597,10.5843,10.5597,10.5761,1358213.0
2016-07-07 14:50:00,12.94,12.96,12.92,12.93,1866498.0,10.5843,10.6006,10.5679,10.5761,1866498.0
2016-07-07 15:00:00,12.93,12.98,12.91,12.98,1614779.0,10.5761,10.617,10.5597,10.617,1614779.0
2016-07-07 15:10:00,12.98,12.99,12.97,12.98,1808463.0,10.617,10.6252,10.6088,10.617,1808463.0
2016-07-07 15:20:00,12.98,12.98,12.95,12.96,1886546.0,10.617,10.617,10.5924,10.6006,1886546.0
2016-07-07 15:30:00,12.97,12.98,12.95,12.98,2136130.0,10.6088,10.617,10.5924,10.617,2136130.0
2016-07-07 15:40:00,12.98,12.99,12.96,12.98,2974275.0,10.617,10.6252,10.6006,10.617,2974275.0
2016-07-07 15:50:00,12.98,13.02,12.97,13.01,6109248.0,10.617,10.6497,10.6088,10.6415,6109248.0
2016-07-08 09:30:00,13.28,13.32,13.18,13.2,9521941.0,10.8624,10.8951,10.7806,10.7969,9521941.0
2016-07-08 09:40:00,13.2,13.28,13.19,13.27,6814157.0,10.7969,10.8624,10.7888,10.8542,6814157.0
2016-07-08 09:50:00,13.27,13.3,13.25,13.27,3360999.0,10.8542,10.8787,10.8378,10.8542,3360999.0
2016-07-08 10:00:00,13.27,13.31,13.25,13.27,3756668.0,10.8542,10.8869,10.8378,10.8542,3756668.0
2016-07-08 10:10:00,13.27,13.28,13.16,13.17,3531865.0,10.8542,10.8624,10.7642,10.7724,3531865.0
2016-07-08 10:20:00,13.16,13.22,13.11,13.2,4955494.0,10.7642,10.8133,10.7233,10.7969,4955494.0
2016-07-08 10:30:00,13.2,13.23,13.13,13.13,3172465.0,10.7969,10.8215,10.7397,10.7397,3172465.0
2016-07-08 10:40:00,13.13,13.17,13.13,13.14,1937701.0,10.7397,10.7724,10.7397,10.7479,1937701.0
2016-07-08 10:50:00,13.14,13.19,13.14,13.18,3267350.0,10.7479,10.7888,10.7479,10.7806,3267350.0
2016-07-08 11:00:00,13.19,13.21,13.17,13.19,1868121.0,10.7888,10.8051,10.7724,10.7888,1868121.0
2016-07-08 11:10:00,13.19,13.23,13.18,13.23,1496223.0,10.7888,10.8215,10.7806,10.8215,1496223.0
2016-07-08 11:20:00,13.23,13.25,13.21,13.24,1822653.0,10.8215,10.8378,10.8051,10.8297,1822653.0
2016-07-08 11:30:00,13.24,13.25,13.22,13.23,1634245.0,10.8297,10.8378,10.8133,10.8215,1634245.0
2016-07-08 11:40:00,13.23,13.25,13.22,13.24,1264302.0,10.8215,10.8378,10.8133,10.8297,1264302.0
2016-07-08 11:50:00,13.23,13.24,13.18,13.19,2806678.0,10.8215,10.8297,10.7806,10.7888,2806678.0
2016-07-08 12:00:00,13.19,13.22,13.16,13.2,1632094.0,10.7888,10.8133,10.7642,10.7969,1632094.0
2016-07-08 12:10:00,13.21,13.21,13.18,13.2,982994.0,10.8051,10.8051,10.7806,10.7969,982994.0
2016-07-08 12:20:00,13.19,13.2,13.17,13.18,1108076.0,10.7888,10.7969,10.7724,10.7806,1108076.0
2016-07-08 12:30:00,13.19,13.2,13.18,13.19,808250.0,10.7888,10.7969,10.7806,10.7888,808250.0
2016-07-08 12:40:00,13.19,13.2,13.18,13.19,911175.0,10.7888,10.7969,10.7806,10.7888,911175.0
2016-07-08 12:50:00,13.19,13.2,13.18,13.2,674140.0,10.7888,10.7969,10.7806,10.7969,674140.0
2016-07-08 13:00:00,13.2,13.22,13.19,13.21,1368239.0,10.7969,10.8133,10.7888,10.8051,1368239.0
2016-07-08 13:10:00,13.22,13.22,13.2,13.21,1016667.0,10.8133,10.8133,10.7969,10.8051,1016667.0
2016-07-08 13:20:00,13.22,13.22,13.19,13.21,1312367.0,10.8133,10.8133,10.7888,10.8051,1312367.0
2016-07-08 13:30:00,13.2,13.22,13.2,13.21,841073.0,10.7969,10.8133,10.7969,10.8051,841073.0
2016-07-08 13:40:00,13.21,13.22,13.2,13.22,1049169.0,10.8051,10.8133,10.7969,10.8133,1049169.0
2016-07-08 13:50:00,13.21,13.22,13.2,13.21,650832.0,10.8051,10.8133,10.7969,10.8051,650832.0
2016-07-08 14:00:00,13.21,13.22,13.17,13.17,1955690.0,10.8051,10.8133,10.7724,10.7724,1955690.0
2016-07-08 14:10:00,13.17,13.19,13.17,13.18,1300258.0,10.7724,10.7888,10.7724,10.7806,1300258.0
2016-07-08 14:20:00,13.19,13.2,13.18,13.2,852105.0,10.7888,10.7969,10.7806,10.7969,852105.0
2016-07-08 14:30:00,13.2,13.2,13.18,13.18,1124685.0,10.7969,10.7969,10.7806,10.7806,1124685.0
2016-07-08 14:40:00,13.19,13.19,13.16,13.18,1468654.0,10.7888,10.7888,10.7642,10.7806,1468654.0
2016-07-08 14:50:00,13.18,13.2,13.17,13.18,817785.0,10.7806,10.7969,10.7724,10.7806,817785.0
2016-07-08 15:00:00,13.17,13.2,13.17,13.19,1436560.0,10.7724,10.7969,10.7724,10.7888,1436560.0
2016-07-08 15:10:00,13.19,13.19,13.17,13.18,948745.0,10.7888,10.7888,10.7724,10.7806,948745.0
2016-07-08 15:20:00,13.18,13.18,13.16,13.17,1184934.0,10.7806,10.7806,10.7642,10.7724,1184934.0
2016-07-08 15:30:00,13.16,13.17,13.15,13.17,1766536.0,10.7642,10.7724,10.756,10.7724,1766536.0
2016-07-08 15:40:00,13.17,13.17,13.16,13.16,1548523.0,10.7724,10.7724,10.7642,10.7642,1548523.0
2016-07-08 15:50:00,13.17,13.18,13.16,13.16,6439218.0,10.7724,10.7806,10.7642,10.7642,6439218.0
2016-07-11 09:30:00,13.29,13.4,13.28,13.38,6163367.0,10.8706,10.9605,10.8624,10.9442,6163367.0
2016-07-11 09:40:00,13.38,13.38,13.29,13.29,4539586.0,10.9442,10.9442,10.8706,10.8706,4539586.0
2016-07-11 09:50:00,13.29,13.33,13.26,13.33,2643429.0,10.8706,10.9033,10.846,10.9033,2643429.0
2016-07-11 10:00:00,13.33,13.34,13.3,13.34,2722160.0,10.9033,10.9114,10.8787,10.9114,2722160.0
2016-07-11 10:10:00,13.33,13.35,13.27,13.33,1784724.0,10.9033,10.9196,10.8542,10.9033,1784724.0
2016-07-11 10:20:00,13.32,13.34,13.25,13.28,2533806.0,10.8951,10.9114,10.8378,10.8624,2533806.0
2016-07-11 10:30:00,13.28,13.33,13.27,13.32,1773050.0,10.8624,10.9033,10.8542,10.8951,1773050.0
2016-07-11 10:40:00,13.32,13.32,13.28,13.29,1189943.0,10.8951,10.8951,10.8624,10.8706,1189943.0
2016-07-11 10:50:00,13.29,13.32,13.28,13.3,1282243.0,10.8706,10.8951,10.8624,10.8787,1282243.0
2016-07-11 11:00:00,13.3,13.32,13.3,13.31,1362316.0,10.8787,10.8951,10.8787,10.8869,1362316.0
2016-07-11 11:10:00,13.31,13.32,13.28,13.29,1223947.0,10.8869,10.8951,10.8624,10.8706,1223947.0
2016-07-11 11:20:00,13.29,13.3,13.27,13.29,1114570.0,10.8706,10.8787,10.8542,10.8706,1114570.0
2016-07-11 11:30:00,13.3,13.32,13.29,13.29,1776848.0,10.8787,10.8951,10.8706,10.8706,1776848.0
2016-07-11 11:40:00,13.29,13.3,13.28,13.29,570159.0,10.8706,10.8787,10.8624,10.8706,570159.0
2016-07-11 11:50:00,13.29,13.3,13.28,13.28,726405.0,10.8706,10.8787,10.8624,10.8624,726405.0
2016-07-11 12:00:00,13.28,13.3,13.27,13.27,861438.0,10.8624,10.8787,10.8542,10.8542,861438.0
2016-07-11 12:10:00,13.28,13.29,13.27,13.28,556444.0,10.8624,10.8706,10.8542,10.8624,556444.0
2016-07-11 12:20:00,13.28,13.29,13.27,13.28,831992.0,10.8624,10.8706,10.8542,10.8624,831992.0
2016-07-11 12:30:00,13.29,13.3,13.28,13.29,846031.0,10.8706,10.8787,10.8624,10.8706,846031.0
2016-07-11 12:40:00,13.29,13.3,13.28,13.28,825158.0,10.8706,10.8787,10.8624,10.8624,825158.0
2016-07-11 12:50:00,13.28,13.29,13.26,13.28,1081274.0,10.8624,10.8706,10.846,10.8624,1081274.0
2016-07-11 13:00:00,13.28,13.29,13.27,13.28,1264955.0,10.8624,10.8706,10.8542,10.8624,1264955.0
2016-07-11 13:10:00,13.28,13.29,13.27,13.28,525703.0,10.8624,10.8706,10.8542,10.8624,525703.0
2016-07-11 13:20:00,13.28,13.3,13.25,13.27,1900041.0,10.8624,10.8787,10.8378,10.8542,1900041.0
2016-07-11 13:30:00,13.27,13.28,13.26,13.28,1403972.0,10.8542,10.8624,10.846,10.8624,1403972.0
2016-07-11 13:40:00,13.28,13.28,13.26,13.27,771493.0,10.8624,10.8624,10.846,10.8542,771493.0
2016-07-11 13:50:00,13.27,13.28,13.25,13.26,953184.0,10.8542,10.8624,10.8378,10.846,953184.0
2016-07-11 14:00:00,13.26,13.26,13.25,13.25,641299.0,10.846,10.846,10.8378,10.8378,641299.0
2016-07-11 14:10:00,13.26,13.27,13.25,13.25,706358.0,10.846,10.8542,10.8378,10.8378,706358.0
2016-07-11 14:20:00,13.26,13.28,13.25,13.26,1387022.0,10.846,10.8624,10.8378,10.846,1387022.0
2016-07-11 14:30:00,13.26,13.28,13.25,13.26,1456307.0,10.846,10.8624,10.8378,10.846,1456307.0
2016-07-11 14:40:00,13.27,13.28,13.26,13.27,873036.0,10.8542,10.8624,10.846,10.8542,873036.0
2016-07-11 14:50:00,13.27,13.27,13.25,13.27,1008918.0,10.8542,10.8542,10.8378,10.8542,1008918.0
2016-07-11 15:00:00,13.27,13.28,13.25,13.27,1382490.0,10.8542,10.8624,10.8378,10.8542,1382490.0
2016-07-11 15:10:00,13.27,13.27,13.25,13.27,1370522.0,10.8542,10.8542,10.8378,10.8542,1370522.0
2016-07-11 15:20:00,13.27,13.28,13.25,13.25,1269709.0,10.8542,10.8624,10.8378,10.8378,1269709.0
2016-07-11 15:30:00,13.25,13.26,13.22,13.23,1970929.0,10.8378,10.846,10.8133,10.8215,1970929.0
2016-07-11 15:40:00,13.23,13.24,13.21,13.21,2320631.0,10.8215,10.8297,10.8051,10.8051,2320631.0
2016-07-11 15:50:00,13.21,13.23,13.2,13.21,4280856.0,10.8051,10.8215,10.7969,10.8051,4280856.0
2016-07-12 09:30:00,13.41,13.59,13.4,13.56,12734348.0,10.9687,11.1159,10.9605,11.0914,12734348.0
2016-07-12 09:40:00,13.56,13.6,13.53,13.55,6659789.0,11.0914,11.1241,11.0669,11.0832,6659789.0
2016-07-12 09:50:00,13.56,13.58,13.54,13.55,3628203.0,11.0914,11.1078,11.075,11.0832,3628203.0
2016-07-12 10:00:00,13.55,13.59,13.5,13.52,3920649.0,11.0832,11.1159,11.0423,11.0587,3920649.0
2016-07-12 10:10:00,13.51,13.54,13.47,13.48,4407359.0,11.0505,11.075,11.0178,11.026,4407359.0
2016-07-12 10:20:00,13.48,13.49,13.44,13.46,4130870.0,11.026,11.0341,10.9932,11.0096,4130870.0
2016-07-12 10:30:00,13.46,13.48,13.45,13.45,2209003.0,11.0096,11.026,11.0014,11.0014,2209003.0
2016-07-12 10:40:00,13.46,13.51,13.45,13.49,1741748.0,11.0096,11.0505,11.0014,11.0341,1741748.0
2016-07-12 10:50:00,13.49,13.52,13.49,13.51,936218.0,11.0341,11.0587,11.0341,11.0505,936218.0
2016-07-12 11:00:00,13.51,13.54,13.5,13.53,1515129.0,11.0505,11.075,11.0423,11.0669,1515129.0
2016-07-12 11:10:00,13.53,13.55,13.52,13.53,1583367.0,11.0669,11.0832,11.0587,11.0669,1583367.0
2016-07-12 11:20:00,13.53,13.55,13.51,13.54,1952022.0,11.0669,11.0832,11.0505,11.075,1952022.0
2016-07-12 11:30:00,13.54,13.57,13.53,13.56,1884769.0,11.075,11.0996,11.0669,11.0914,1884769.0
2016-07-12 11:40:00,13.57,13.59,13.56,13.58,1727957.0,11.0996,11.1159,11.0914,11.1078,1727957.0
2016-07-12 11:50:00,13.58,13.59,13.56,13.56,1656045.0,11.1078,11.1159,11.0914,11.0914,1656045.0
2016-07-12 12:00:00,13.56,13.57,13.53,13.54,1095837.0,11.0914,11.0996,11.0669,11.075,1095837.0
2016-07-12 12:10:00,13.54,13.57,13.53,13.56,1883801.0,11.075,11.0996,11.0669,11.0914,1883801.0
2016-07-12 12:20:00,13.57,13.58,13.56,13.57,908521.0,11.0996,11.1078,11.0914,11.0996,908521.0
2016-07-12 12:30:00,13.58,13.58,13.56,13.57,502703.0,11.1078,11.1078,11.0914,11.0996,502703.0
2016-07-12 12:40:00,13.57,13.57,13.54,13.56,682924.0,11.0996,11.0996,11.075,11.0914,682924.0
2016-07-12 12:50:00,13.56,13.57,13.55,13.55,935514.0,11.0914,11.0996,11.0832,11.0832,935514.0
2016-07-12 13:00:00,13.56,13.58,13.55,13.56,1079082.0,11.0914,11.1078,11.0832,11.0914,1079082.0
2016-07-12 13:10:00,13.55,13.57,13.55,13.57,641733.0,11.0832,11.0996,11.0832,11.0996,641733.0
2016-07-12 13:20:00,13.56,13.57,13.55,13.57,989927.0,11.0914,11.0996,11.0832,11.0996,989927.0
2016-07-12 13:30:00,13.57,13.58,13.56,13.57,888481.0,11.0996,11.1078,11.0914,11.0996,888481.0
2016-07-12 13:40:00,13.57,13.58,13.55,13.57,1917257.0,11.0996,11.1078,11.0832,11.0996,1917257.0
2016-07-12 13:50:00,13.57,13.57,13.55,13.56,425000.0,11.0996,11.0996,11.0832,11.0914,425000.0
2016-07-12 14:00:00,13.55,13.56,13.54,13.55,1349966.0,11.0832,11.0914,11.075,11.0832,1349966.0
2016-07-12 14:10:00,13.55,13.57,13.54,13.56,968812.0,11.0832,11.0996,11.075,11.0914,968812.0
2016-07-12 14:20:00,13.56,13.57,13.55,13.56,729095.0,11.0914,11.0996,11.0832,11.0914,729095.0
2016-07-12 14:30:00,13.56,13.56,13.53,13.53,741854.0,11.0914,11.0914,11.0669,11.0669,741854.0
2016-07-12 14:40:00,13.53,13.55,13.52,13.53,1872419.0,11.0669,11.0832,11.0587,11.0669,1872419.0
2016-07-12 14:50:00,13.53,13.55,13.51,13.53,1132923.0,11.0669,11.0832,11.0505,11.0669,1132923.0
2016-07-12 15:00:00,13.53,13.54,13.52,13.54,680456.0,11.0669,11.075,11.0587,11.075,680456.0
2016-07-12 15:10:00,13.53,13.55,13.53,13.54,839846.0,11.0669,11.0832,11.0669,11.075,839846.0
2016-07-12 15:20:00,13.53,13.56,13.53,13.56,1518981.0,11.0669,11.0914,11.0669,11.0914,1518981.0
2016-07-12 15:30:00,13.56,13.57,13.54,13.57,1592982.0,11.0914,11.0996,11.075,11.0996,1592982.0
2016-07-12 15:40:00,13.56,13.57,13.53,13.54,2670529.0,11.0914,11.0996,11.0669,11.075,2670529.0
2016-07-12 15:50:00,13.54,13.56,13.53,13.54,5709163.0,11.075,11.0914,11.0669,11.075,5709163.0
2016-07-13 09:30:00,13.5,13.58,13.42,13.46,6797863.0,11.0423,11.1078,10.9769,11.0096,6797863.0
2016-07-13 09:40:00,13.47,13.48,13.38,13.38,4858294.0,11.0178,11.026,10.9442,10.9442,4858294.0
2016-07-13 09:50:00,13.38,13.46,13.38,13.46,2755853.0,10.9442,11.0096,10.9442,11.0096,2755853.0
2016-07-13 10:00:00,13.46,13.5,13.45,13.49,2200560.0,11.0096,11.0423,11.0014,11.0341,2200560.0
2016-07-13 10:10:00,13.49,13.5,13.46,13.46,1560023.0,11.0341,11.0423,11.0096,11.0096,1560023.0
2016-07-13 10:20:00,13.46,13.47,13.42,13.44,996004.0,11.0096,11.0178,10.9769,10.9932,996004.0
2016-07-13 10:30:00,13.45,13.48,13.42,13.42,2057635.0,11.0014,11.026,10.9769,10.9769,2057635.0
2016-07-13 10:40:00,13.43,13.45,13.4,13.41,2275861.0,10.9851,11.0014,10.9605,10.9687,2275861.0
2016-07-13 10:50:00,13.42,13.42,13.4,13.41,1607390.0,10.9769,10.9769,10.9605,10.9687,1607390.0
2016-07-13 11:00:00,13.41,13.44,13.38,13.39,2226726.0,10.9687,10.9932,10.9442,10.9523,2226726.0
2016-07-13 11:10:00,13.4,13.41,13.36,13.37,1565895.0,10.9605,10.9687,10.9278,10.936,1565895.0
2016-07-13 11:20:00,13.37,13.39,13.36,13.38,1319410.0,10.936,10.9523,10.9278,10.9442,1319410.0
2016-07-13 11:30:00,13.38,13.38,13.35,13.36,1299967.0,10.9442,10.9442,10.9196,10.9278,1299967.0
2016-07-13 11:40:00,13.36,13.38,13.35,13.38,1271948.0,10.9278,10.9442,10.9196,10.9442,1271948.0
2016-07-13 11:50:00,13.38,13.41,13.36,13.39,1296462.0,10.9442,10.9687,10.9278,10.9523,1296462.0
2016-07-13 12:00:00,13.38,13.39,13.36,13.37,1756188.0,10.9442,10.9523,10.9278,10.936,1756188.0
2016-07-13 12:10:00,13.36,13.38,13.36,13.36,612948.0,10.9278,10.9442,10.9278,10.9278,612948.0
2016-07-13 12:20:00,13.36,13.37,13.35,13.36,1169836.0,10.9278,10.936,10.9196,10.9278,1169836.0
2016-07-13 12:30:00,13.35,13.36,13.32,13.35,1383357.0,10.9196,10.9278,10.8951,10.9196,1383357.0
2016-07-13 12:40:00,13.35,13.36,13.34,13.36,796577.0,10.9196,10.9278,10.9114,10.9278,796577.0
2016-07-13 12:50:00,13.36,13.36,13.34,13.36,1017046.0,10.9278,10.9278,10.9114,10.9278,1017046.0
2016-07-13 13:00:00,13.36,13.39,13.35,13.39,1522197.0,10.9278,10.9523,10.9196,10.9523,1522197.0
2016-07-13 13:10:00,13.39,13.4,13.38,13.39,763468.0,10.9523,10.9605,10.9442,10.9523,763468.0
2016-07-13 13:20:00,13.38,13.39,13.35,13.35,807529.0,10.9442,10.9523,10.9196,10.9196,807529.0
2016-07-13 13:30:00,13.35,13.38,13.35,13.38,647888.0,10.9196,10.9442,10.9196,10.9442,647888.0
2016-07-13 13:40:00,13.38,13.4,13.37,13.4,888339.0,10.9442,10.9605,10.936,10.9605,888339.0
2016-07-13 13:50:00,13.39,13.4,13.37,13.38,914956.0,10.9523,10.9605,10.936,10.9442,914956.0
2016-07-13 14:00:00,13.38,13.41,13.36,13.4,887331.0,10.9442,10.9687,10.9278,10.9605,887331.0
2016-07-13 14:10:00,13.41,13.43,13.4,13.41,1391629.0,10.9687,10.9851,10.9605,10.9687,1391629.0
2016-07-13 14:20:00,13.41,13.43,13.4,13.43,1355881.0,10.9687,10.9851,10.9605,10.9851,1355881.0
2016-07-13 14:30:00,13.43,13.43,13.41,13.42,1221811.0,10.9851,10.9851,10.9687,10.9769,1221811.0
2016-07-13 14:40:00,13.42,13.43,13.41,13.43,1194253.0,10.9769,10.9851,10.9687,10.9851,1194253.0
2016-07-13 14:50:00,13.43,13.43,13.41,13.41,866750.0,10.9851,10.9851,10.9687,10.9687,866750.0
2016-07-13 15:00:00,13.42,13.44,13.41,13.43,1090170.0,10.9769,10.9932,10.9687,10.9851,1090170.0
2016-07-13 15:10:00,13.43,13.44,13.4,13.4,1516347.0,10.9851,10.9932,10.9605,10.9605,1516347.0
2016-07-13 15:20:00,13.41,13.41,13.38,13.41,1260808.0,10.9687,10.9687,10.9442,10.9687,1260808.0
2016-07-13 15:30:00,13.41,13.45,13.4,13.44,3239220.0,10.9687,11.0014,10.9605,10.9932,3239220.0
2016-07-13 15:40:00,13.45,13.47,13.43,13.44,3503447.0,11.0014,11.0178,10.9851,10.9932,3503447.0
2016-07-13 15:50:00,13.43,13.44,13.42,13.43,5001477.0,10.9851,10.9932,10.9769,10.9851,5001477.0
2016-07-14 09:30:00,13.73,13.77,13.65,13.68,10966767.0,11.2304,11.2632,11.165,11.1896,10966767.0
2016-07-14 09:40:00,13.69,13.72,13.67,13.68,4273721.0,11.1977,11.2223,11.1814,11.1896,4273721.0
2016-07-14 09:50:00,13.67,13.73,13.66,13.71,3596250.0,11.1814,11.2304,11.1732,11.2141,3596250.0
2016-07-14 10:00:00,13.71,13.78,13.71,13.77,3677101.0,11.2141,11.2713,11.2141,11.2632,3677101.0
2016-07-14 10:10:00,13.77,13.77,13.68,13.7,3489478.0,11.2632,11.2632,11.1896,11.2059,3489478.0
2016-07-14 10:20:00,13.7,13.71,13.66,13.67,2125196.0,11.2059,11.2141,11.1732,11.1814,2125196.0
2016-07-14 10:30:00,13.68,13.7,13.66,13.7,1801705.0,11.1896,11.2059,11.1732,11.2059,1801705.0
2016-07-14 10:40:00,13.7,13.74,13.67,13.69,3139703.0,11.2059,11.2386,11.1814,11.1977,3139703.0
2016-07-14 10:50:00,13.69,13.74,13.67,13.72,2903954.0,11.1977,11.2386,11.1814,11.2223,2903954.0
2016-07-14 11:00:00,13.72,13.74,13.71,13.72,1840706.0,11.2223,11.2386,11.2141,11.2223,1840706.0
2016-07-14 11:10:00,13.73,13.74,13.69,13.7,1733631.0,11.2304,11.2386,11.1977,11.2059,1733631.0
2016-07-14 11:20:00,13.7,13.72,13.67,13.7,3472291.0,11.2059,11.2223,11.1814,11.2059,3472291.0
2016-07-14 11:30:00,13.7,13.7,13.68,13.7,1655186.0,11.2059,11.2059,11.1896,11.2059,1655186.0
2016-07-14 11:40:00,13.7,13.7,13.68,13.69,1612401.0,11.2059,11.2059,11.1896,11.1977,1612401.0
2016-07-14 11:50:00,13.69,13.71,13.68,13.69,1433989.0,11.1977,11.2141,11.1896,11.1977,1433989.0
2016-07-14 12:00:00,13.7,13.72,13.69,13.71,1510135.0,11.2059,11.2223,11.1977,11.2141,1510135.0
2016-07-14 12:10:00,13.71,13.74,13.7,13.73,2368665.0,11.2141,11.2386,11.2059,11.2304,2368665.0
2016-07-14 12:20:00,13.72,13.74,13.7,13.73,2492459.0,11.2223,11.2386,11.2059,11.2304,2492459.0
2016-07-14 12:30:00,13.73,13.74,13.71,13.71,1064929.0,11.2304,11.2386,11.2141,11.2141,1064929.0
2016-07-14 12:40:00,13.71,13.72,13.7,13.71,857245.0,11.2141,11.2223,11.2059,11.2141,857245.0
2016-07-14 12:50:00,13.71,13.72,13.7,13.71,1534584.0,11.2141,11.2223,11.2059,11.2141,1534584.0
2016-07-14 13:00:00,13.71,13.72,13.69,13.69,1209121.0,11.2141,11.2223,11.1977,11.1977,1209121.0
2016-07-14 13:10:00,13.7,13.7,13.66,13.67,1130341.0,11.2059,11.2059,11.1732,11.1814,1130341.0
2016-07-14 13:20:00,13.67,13.69,13.66,13.67,2231322.0,11.1814,11.1977,11.1732,11.1814,2231322.0
2016-07-14 13:30:00,13.67,13.68,13.66,13.68,980151.0,11.1814,11.1896,11.1732,11.1896,980151.0
2016-07-14 13:40:00,13.67,13.68,13.64,13.65,2252549.0,11.1814,11.1896,11.1568,11.165,2252549.0
2016-07-14 13:50:00,13.65,13.66,13.64,13.65,753412.0,11.165,11.1732,11.1568,11.165,753412.0
2016-07-14 14:00:00,13.65,13.68,13.64,13.68,1878265.0,11.165,11.1896,11.1568,11.1896,1878265.0
2016-07-14 14:10:00,13.68,13.69,13.66,13.69,1406034.0,11.1896,11.1977,11.1732,11.1977,1406034.0
2016-07-14 14:20:00,13.69,13.69,13.66,13.66,1540838.0,11.1977,11.1977,11.1732,11.1732,1540838.0
2016-07-14 14:30:00,13.67,13.7,13.66,13.69,1847181.0,11.1814,11.2059,11.1732,11.1977,1847181.0
2016-07-14 14:40:00,13.7,13.7,13.67,13.68,935778.0,11.2059,11.2059,11.1814,11.1896,935778.0
2016-07-14 14:50:00,13.68,13.68,13.66,13.68,957619.0,11.1896,11.1896,11.1732,11.1896,957619.0
2016-07-14 15:00:00,13.68,13.72,13.67,13.72,2012185.0,11.1896,11.2223,11.1814,11.2223,2012185.0
2016-07-14 15:10:00,13.71,13.72,13.7,13.7,1988134.0,11.2141,11.2223,11.2059,11.2059,1988134.0
2016-07-14 15:20:00,13.71,13.71,13.67,13.68,1759870.0,11.2141,11.2141,11.1814,11.1896,1759870.0
2016-07-14 15:30:00,13.68,13.69,13.66,13.67,1481346.0,11.1896,11.1977,11.1732,11.1814,1481346.0
2016-07-14 15:40:00,13.67,13.68,13.65,13.68,2238466.0,11.1814,11.1896,11.165,11.1896,2238466.0
2016-07-14 15:50:00,13.68,13.68,13.65,13.65,5687283.0,11.1896,11.1896,11.165,11.165,5687283.0
2016-07-15 09:30:00,13.78,13.79,13.63,13.66,10007873.0,11.2713,11.2795,11.1487,11.1732,10007873.0
2016-07-15 09:40:00,13.65,13.67,13.54,13.63,4375249.0,11.165,11.1814,11.075,11.1487,4375249.0
2016-07-15 09:50:00,13.63,13.72,13.62,13.71,3551184.0,11.1487,11.2223,11.1405,11.2141,3551184.0
2016-07-15 10:00:00,13.71,13.72,13.64,13.7,3374961.0,11.2141,11.2223,11.1568,11.2059,3374961.0
2016-07-15 10:10:00,13.7,13.7,13.62,13.66,2765278.0,11.2059,11.2059,11.1405,11.1732,2765278.0
2016-07-15 10:20:00,13.66,13.7,13.65,13.66,2559164.0,11.1732,11.2059,11.165,11.1732,2559164.0
2016-07-15 10:30:00,13.66,13.67,13.62,13.67,1910347.0,11.1732,11.1814,11.1405,11.1814,1910347.0
2016-07-15 10:40:00,13.67,13.67,13.64,13.65,1014458.0,11.1814,11.1814,11.1568,11.165,1014458.0
2016-07-15 10:50:00,13.65,13.66,13.65,13.66,426568.0,11.165,11.1732,11.165,11.1732,426568.0
2016-07-15 11:00:00,13.66,13.66,13.58,13.59,1864918.0,11.1732,11.1732,11.1078,11.1159,1864918.0
2016-07-15 11:10:00,13.6,13.63,13.57,13.57,2620118.0,11.1241,11.1487,11.0996,11.0996,2620118.0
2016-07-15 11:20:00,13.57,13.59,13.56,13.57,1781208.0,11.0996,11.1159,11.0914,11.0996,1781208.0
2016-07-15 11:30:00,13.57,13.59,13.56,13.56,993026.0,11.0996,11.1159,11.0914,11.0914,993026.0
2016-07-15 11:40:00,13.56,13.58,13.56,13.58,1173207.0,11.0914,11.1078,11.0914,11.1078,1173207.0
2016-07-15 11:50:00,13.58,13.6,13.57,13.59,1179722.0,11.1078,11.1241,11.0996,11.1159,1179722.0
2016-07-15 12:00:00,13.59,13.61,13.58,13.6,823940.0,11.1159,11.1323,11.1078,11.1241,823940.0
2016-07-15 12:10:00,13.59,13.6,13.58,13.59,899611.0,11.1159,11.1241,11.1078,11.1159,899611.0
2016-07-15 12:20:00,13.6,13.61,13.58,13.59,654002.0,11.1241,11.1323,11.1078,11.1159,654002.0
2016-07-15 12:30:00,13.6,13.6,13.56,13.57,947646.0,11.1241,11.1241,11.0914,11.0996,947646.0
2016-07-15 12:40:00,13.57,13.57,13.53,13.56,1647017.0,11.0996,11.0996,11.0669,11.0914,1647017.0
2016-07-15 12:50:00,13.56,13.56,13.52,13.54,1130939.0,11.0914,11.0914,11.0587,11.075,1130939.0
2016-07-15 13:00:00,13.54,13.57,13.54,13.55,946975.0,11.075,11.0996,11.075,11.0832,946975.0
2016-07-15 13:10:00,13.55,13.57,13.55,13.57,709725.0,11.0832,11.0996,11.0832,11.0996,709725.0
2016-07-15 13:20:00,13.57,13.58,13.56,13.58,372453.0,11.0996,11.1078,11.0914,11.1078,372453.0
2016-07-15 13:30:00,13.58,13.58,13.56,13.58,643319.0,11.1078,11.1078,11.0914,11.1078,643319.0
2016-07-15 13:40:00,13.58,13.6,13.57,13.6,652548.0,11.1078,11.1241,11.0996,11.1241,652548.0
2016-07-15 13:50:00,13.6,13.62,13.59,13.62,980958.0,11.1241,11.1405,11.1159,11.1405,980958.0
2016-07-15 14:00:00,13.62,13.63,13.61,13.62,912543.0,11.1405,11.1487,11.1323,11.1405,912543.0
2016-07-15 14:10:00,13.62,13.62,13.58,13.58,1015711.0,11.1405,11.1405,11.1078,11.1078,1015711.0
2016-07-15 14:20:00,13.58,13.59,13.56,13.57,954782.0,11.1078,11.1159,11.0914,11.0996,954782.0
2016-07-15 14:30:00,13.57,13.6,13.55,13.57,1725742.0,11.0996,11.1241,11.0832,11.0996,1725742.0
2016-07-15 14:40:00,13.57,13.6,13.56,13.6,661812.0,11.0996,11.1241,11.0914,11.1241,661812.0
2016-07-15 14:50:00,13.6,13.61,13.59,13.6,1783887.0,11.1241,11.1323,11.1159,11.1241,1783887.0
2016-07-15 15:00:00,13.6,13.61,13.59,13.61,719619.0,11.1241,11.1323,11.1159,11.1323,719619.0
2016-07-15 15:10:00,13.6,13.61,13.59,13.6,618727.0,11.1241,11.1323,11.1159,11.1241,618727.0
2016-07-15 15:20:00,13.6,13.64,13.59,13.63,2578873.0,11.1241,11.1568,11.1159,11.1487,2578873.0
2016-07-15 15:30:00,13.63,13.65,13.62,13.63,1850400.0,11.1487,11.165,11.1405,11.1487,1850400.0
2016-07-15 15:40:00,13.63,13.63,13.6,13.62,2290561.0,11.1487,11.1487,11.1241,11.1405,2290561.0
2016-07-15 15:50:00,13.62,13.65,13.6,13.63,5676972.0,11.1405,11.165,11.1241,11.1487,5676972.0
2016-07-18 09:30:00,13.84,13.95,13.82,13.93,20180019.0,11.3204,11.4104,11.3041,11.394,20180019.0
2016-07-18 09:40:00,13.94,13.94,13.84,13.88,6953525.0,11.4022,11.4022,11.3204,11.3531,6953525.0
2016-07-18 09:50:00,13.88,13.9,13.84,13.86,7608604.0,11.3531,11.3695,11.3204,11.3368,7608604.0
2016-07-18 10:00:00,13.86,13.88,13.82,13.83,4626206.0,11.3368,11.3531,11.3041,11.3122,4626206.0
2016-07-18 10:10:00,13.82,13.85,13.82,13.85,3829065.0,11.3041,11.3286,11.3041,11.3286,3829065.0
2016-07-18 10:20:00,13.85,13.88,13.84,13.88,2504670.0,11.3286,11.3531,11.3204,11.3531,2504670.0
2016-07-18 10:30:00,13.88,13.9,13.87,13.9,2616263.0,11.3531,11.3695,11.345,11.3695,2616263.0
2016-07-18 10:40:00,13.89,13.92,13.89,13.91,3045348.0,11.3613,11.3859,11.3613,11.3777,3045348.0
2016-07-18 10:50:00,13.91,13.92,13.89,13.91,2792244.0,11.3777,11.3859,11.3613,11.3777,2792244.0
2016-07-18 11:00:00,13.92,13.95,13.91,13.95,3953514.0,11.3859,11.4104,11.3777,11.4104,3953514.0
2016-07-18 11:10:00,13.95,14.0,13.94,14.0,6082922.0,11.4104,11.4513,11.4022,11.4513,6082922.0
2016-07-18 11:20:00,14.0,14.04,13.97,14.03,7626626.0,11.4513,11.484,11.4268,11.4758,7626626.0
2016-07-18 11:30:00,14.04,14.13,14.02,14.13,6169830.0,11.484,11.5576,11.4677,11.5576,6169830.0
2016-07-18 11:40:00,14.13,14.18,14.11,14.13,6293851.0,11.5576,11.5985,11.5413,11.5576,6293851.0
2016-07-18 11:50:00,14.14,14.18,14.13,14.17,4200978.0,11.5658,11.5985,11.5576,11.5903,4200978.0
2016-07-18 12:00:00,14.17,14.2,14.15,14.19,5024451.0,11.5903,11.6149,11.574,11.6067,5024451.0
2016-07-18 12:10:00,14.19,14.23,14.18,14.2,5589797.0,11.6067,11.6394,11.5985,11.6149,5589797.0
2016-07-18 12:20:00,14.2,14.22,14.19,14.2,3594285.0,11.6149,11.6312,11.6067,11.6149,3594285.0
2016-07-18 12:30:00,14.21,14.21,14.13,14.15,4410219.0,11.6231,11.6231,11.5576,11.574,4410219.0
2016-07-18 12:40:00,14.16,14.18,14.14,14.18,2435037.0,11.5822,11.5985,11.5658,11.5985,2435037.0
2016-07-18 12:50:00,14.18,14.19,14.16,14.19,2290941.0,11.5985,11.6067,11.5822,11.6067,2290941.0
2016-07-18 13:00:00,14.19,14.2,14.18,14.2,1608444.0,11.6067,11.6149,11.5985,11.6149,1608444.0
2016-07-18 13:10:00,14.2,14.22,14.19,14.21,3218281.0,11.6149,11.6312,11.6067,11.6231,3218281.0
2016-07-18 13:20:00,14.21,14.22,14.2,14.22,2134427.0,11.6231,11.6312,11.6149,11.6312,2134427.0
2016-07-18 13:30:00,14.22,14.23,14.19,14.19,2638201.0,11.6312,11.6394,11.6067,11.6067,2638201.0
2016-07-18 13:40:00,14.19,14.21,14.18,14.19,2289260.0,11.6067,11.6231,11.5985,11.6067,2289260.0
2016-07-18 13:50:00,14.2,14.22,14.19,14.22,2110146.0,11.6149,11.6312,11.6067,11.6312,2110146.0
2016-07-18 14:00:00,14.22,14.23,14.18,14.19,3822661.0,11.6312,11.6394,11.5985,11.6067,3822661.0
2016-07-18 14:10:00,14.2,14.21,14.17,14.18,2184041.0,11.6149,11.6231,11.5903,11.5985,2184041.0
2016-07-18 14:20:00,14.18,14.18,14.15,14.18,2479609.0,11.5985,11.5985,11.574,11.5985,2479609.0
2016-07-18 14:30:00,14.18,14.2,14.17,14.2,1193889.0,11.5985,11.6149,11.5903,11.6149,1193889.0
2016-07-18 14:40:00,14.2,14.2,14.13,14.15,2382436.0,11.6149,11.6149,11.5576,11.574,2382436.0
2016-07-18 14:50:00,14.16,14.18,14.15,14.18,2018606.0,11.5822,11.5985,11.574,11.5985,2018606.0
2016-07-18 15:00:00,14.18,14.19,14.17,14.18,1511003.0,11.5985,11.6067,11.5903,11.5985,1511003.0
2016-07-18 15:10:00,14.17,14.23,14.17,14.22,2921165.0,11.5903,11.6394,11.5903,11.6312,2921165.0
2016-07-18 15:20:00,14.21,14.22,14.19,14.2,1703418.0,11.6231,11.6312,11.6067,11.6149,1703418.0
2016-07-18 15:30:00,14.2,14.22,14.19,14.19,2642170.0,11.6149,11.6312,11.6067,11.6067,2642170.0
2016-07-18 15:40:00,14.2,14.21,14.19,14.2,5165496.0,11.6149,11.6231,11.6067,11.6149,5165496.0
2016-07-18 15:50:00,14.2,14.2,14.11,14.13,12547948.0,11.6149,11.6149,11.5413,11.5576,12547948.0
2016-07-19 09:30:00,14.06,14.14,14.03,14.07,6883626.0,11.5004,11.5658,11.4758,11.5086,6883626.0
2016-07-19 09:40:00,14.06,14.17,14.05,14.17,5560289.0,11.5004,11.5903,11.4922,11.5903,5560289.0
2016-07-19 09:50:00,14.17,14.23,14.14,14.21,6029099.0,11.5903,11.6394,11.5658,11.6231,6029099.0
2016-07-19 10:00:00,14.21,14.24,14.19,14.23,3211153.0,11.6231,11.6476,11.6067,11.6394,3211153.0
2016-07-19 10:10:00,14.24,14.33,14.23,14.31,7061796.0,11.6476,11.7212,11.6394,11.7049,7061796.0
2016-07-19 10:20:00,14.31,14.33,14.3,14.31,2594790.0,11.7049,11.7212,11.6967,11.7049,2594790.0
2016-07-19 10:30:00,14.32,14.34,14.28,14.28,4345942.0,11.713,11.7294,11.6803,11.6803,4345942.0
2016-07-19 10:40:00,14.29,14.31,14.28,14.31,1798456.0,11.6885,11.7049,11.6803,11.7049,1798456.0
2016-07-19 10:50:00,14.3,14.37,14.3,14.37,3116446.0,11.6967,11.7539,11.6967,11.7539,3116446.0
2016-07-19 11:00:00,14.37,14.37,14.31,14.34,3543931.0,11.7539,11.7539,11.7049,11.7294,3543931.0
2016-07-19 11:10:00,14.33,14.34,14.28,14.29,1524159.0,11.7212,11.7294,11.6803,11.6885,1524159.0
2016-07-19 11:20:00,14.29,14.31,14.27,14.3,1773758.0,11.6885,11.7049,11.6721,11.6967,1773758.0
2016-07-19 11:30:00,14.3,14.32,14.28,14.3,3933260.0,11.6967,11.713,11.6803,11.6967,3933260.0
2016-07-19 11:40:00,14.3,14.31,14.23,14.24,2109975.0,11.6967,11.7049,11.6394,11.6476,2109975.0
2016-07-19 11:50:00,14.24,14.24,14.2,14.21,3176583.0,11.6476,11.6476,11.6149,11.6231,3176583.0
2016-07-19 12:00:00,14.21,14.21,14.13,14.15,2840815.0,11.6231,11.6231,11.5576,11.574,2840815.0
2016-07-19 12:10:00,14.15,14.21,14.14,14.21,2304328.0,11.574,11.6231,11.5658,11.6231,2304328.0
2016-07-19 12:20:00,14.2,14.22,14.19,14.2,1110027.0,11.6149,11.6312,11.6067,11.6149,1110027.0
2016-07-19 12:30:00,14.2,14.22,14.19,14.21,1164665.0,11.6149,11.6312,11.6067,11.6231,1164665.0
2016-07-19 12:40:00,14.2,14.22,14.19,14.22,827513.0,11.6149,11.6312,11.6067,11.6312,827513.0
2016-07-19 12:50:00,14.22,14.25,14.21,14.24,1257590.0,11.6312,11.6558,11.6231,11.6476,1257590.0
2016-07-19 13:00:00,14.24,14.24,14.22,14.22,914760.0,11.6476,11.6476,11.6312,11.6312,914760.0
2016-07-19 13:10:00,14.22,14.23,14.22,14.23,539507.0,11.6312,11.6394,11.6312,11.6394,539507.0
2016-07-19 13:20:00,14.23,14.24,14.21,14.24,1161735.0,11.6394,11.6476,11.6231,11.6476,1161735.0
2016-07-19 13:30:00,14.24,14.25,14.23,14.24,1202562.0,11.6476,11.6558,11.6394,11.6476,1202562.0
2016-07-19 13:40:00,14.24,14.25,14.24,14.24,590930.0,11.6476,11.6558,11.6476,11.6476,590930.0
2016-07-19 13:50:00,14.25,14.25,14.24,14.25,551412.0,11.6558,11.6558,11.6476,11.6558,551412.0
2016-07-19 14:00:00,14.25,14.27,14.24,14.26,1381660.0,11.6558,11.6721,11.6476,11.664,1381660.0
2016-07-19 14:10:00,14.26,14.26,14.23,14.24,1268467.0,11.664,11.664,11.6394,11.6476,1268467.0
2016-07-19 14:20:00,14.24,14.26,14.23,14.26,713924.0,11.6476,11.664,11.6394,11.664,713924.0
2016-07-19 14:30:00,14.25,14.26,14.24,14.24,1038997.0,11.6558,11.664,11.6476,11.6476,1038997.0
2016-07-19 14:40:00,14.24,14.26,14.24,14.26,909491.0,11.6476,11.664,11.6476,11.664,909491.0
2016-07-19 14:50:00,14.26,14.26,14.25,14.25,486458.0,11.664,11.664,11.6558,11.6558,486458.0
2016-07-19 15:00:00,14.26,14.27,14.24,14.26,2105549.0,11.664,11.6721,11.6476,11.664,2105549.0
2016-07-19 15:10:00,14.26,14.27,14.25,14.27,717855.0,11.664,11.6721,11.6558,11.6721,717855.0
2016-07-19 15:20:00,14.27,14.27,14.26,14.26,2672286.0,11.6721,11.6721,11.664,11.664,2672286.0
2016-07-19 15:30:00,14.27,14.28,14.26,14.28,1376659.0,11.6721,11.6803,11.664,11.6803,1376659.0
2016-07-19 15:40:00,14.28,14.28,14.24,14.25,1966069.0,11.6803,11.6803,11.6476,11.6558,1966069.0
2016-07-19 15:50:00,14.24,14.27,14.24,14.27,4797178.0,11.6476,11.6721,11.6476,11.6721,4797178.0
2016-07-20 09:30:00,14.35,14.43,14.3,14.38,7234712.0,11.7376,11.803,11.6967,11.7621,7234712.0
2016-07-20 09:40:00,14.38,14.38,14.26,14.31,4127855.0,11.7621,11.7621,11.664,11.7049,4127855.0
2016-07-20 09:50:00,14.32,14.33,14.28,14.3,2725275.0,11.713,11.7212,11.6803,11.6967,2725275.0
2016-07-20 10:00:00,14.3,14.32,14.28,14.32,2876385.0,11.6967,11.713,11.6803,11.713,2876385.0
2016-07-20 10:10:00,14.32,14.37,14.31,14.37,2612468.0,11.713,11.7539,11.7049,11.7539,2612468.0
2016-07-20 10:20:00,14.37,14.38,14.35,14.36,2179504.0,11.7539,11.7621,11.7376,11.7458,2179504.0
2016-07-20 10:30:00,14.37,14.4,14.36,14.39,3923628.0,11.7539,11.7785,11.7458,11.7703,3923628.0
2016-07-20 10:40:00,14.39,14.42,14.39,14.41,2160290.0,11.7703,11.7948,11.7703,11.7867,2160290.0
2016-07-20 10:50:00,14.42,14.42,14.38,14.4,1351750.0,11.7948,11.7948,11.7621,11.7785,1351750.0
2016-07-20 11:00:00,14.4,14.43,14.39,14.42,2470215.0,11.7785,11.803,11.7703,11.7948,2470215.0
2016-07-20 11:10:00,14.42,14.42,14.4,14.42,1394200.0,11.7948,11.7948,11.7785,11.7948,1394200.0
2016-07-20 11:20:00,14.42,14.42,14.4,14.41,1049188.0,11.7948,11.7948,11.7785,11.7867,1049188.0
2016-07-20 11:30:00,14.41,14.41,14.38,14.39,1413699.0,11.7867,11.7867,11.7621,11.7703,1413699.0
2016-07-20 11:40:00,14.39,14.4,14.38,14.38,923722.0,11.7703,11.7785,11.7621,11.7621,923722.0
2016-07-20 11:50:00,14.39,14.4,14.38,14.38,1112815.0,11.7703,11.7785,11.7621,11.7621,1112815.0
2016-07-20 12:00:00,14.39,14.39,14.38,14.38,482278.0,11.7703,11.7703,11.7621,11.7621,482278.0
2016-07-20 12:10:00,14.39,14.39,14.38,14.38,657584.0,11.7703,11.7703,11.7621,11.7621,657584.0
2016-07-20 12:20:00,14.39,14.39,14.37,14.38,772168.0,11.7703,11.7703,11.7539,11.7621,772168.0
2016-07-20 12:30:00,14.38,14.38,14.37,14.38,582866.0,11.7621,11.7621,11.7539,11.7621,582866.0
2016-07-20 12:40:00,14.38,14.38,14.36,14.37,886595.0,11.7621,11.7621,11.7458,11.7539,886595.0
2016-07-20 12:50:00,14.37,14.37,14.36,14.37,381117.0,11.7539,11.7539,11.7458,11.7539,381117.0
2016-07-20 13:00:00,14.37,14.38,14.36,14.37,1140321.0,11.7539,11.7621,11.7458,11.7539,1140321.0
2016-07-20 13:10:00,14.37,14.38,14.35,14.38,738329.0,11.7539,11.7621,11.7376,11.7621,738329.0
2016-07-20 13:20:00,14.37,14.38,14.37,14.38,576762.0,11.7539,11.7621,11.7539,11.7621,576762.0
2016-07-20 13:30:00,14.38,14.38,14.36,14.37,973823.0,11.7621,11.7621,11.7458,11.7539,973823.0
2016-07-20 13:40:00,14.37,14.37,14.36,14.37,342514.0,11.7539,11.7539,11.7458,11.7539,342514.0
2016-07-20 13:50:00,14.36,14.37,14.36,14.36,483956.0,11.7458,11.7539,11.7458,11.7458,483956.0
2016-07-20 14:00:00,14.36,14.38,14.36,14.38,683667.0,11.7458,11.7621,11.7458,11.7621,683667.0
2016-07-20 14:10:00,14.38,14.39,14.37,14.39,558525.0,11.7621,11.7703,11.7539,11.7703,558525.0
2016-07-20 14:20:00,14.39,14.39,14.38,14.38,382536.0,11.7703,11.7703,11.7621,11.7621,382536.0
2016-07-20 14:30:00,14.39,14.39,14.38,14.39,541919.0,11.7703,11.7703,11.7621,11.7703,541919.0
2016-07-20 14:40:00,14.39,14.4,14.38,14.39,1743798.0,11.7703,11.7785,11.7621,11.7703,1743798.0
2016-07-20 14:50:00,14.39,14.4,14.36,14.37,1286717.0,11.7703,11.7785,11.7458,11.7539,1286717.0
2016-07-20 15:00:00,14.36,14.37,14.35,14.35,726409.0,11.7458,11.7539,11.7376,11.7376,726409.0
2016-07-20 15:10:00,14.36,14.36,14.33,14.35,1561047.0,11.7458,11.7458,11.7212,11.7376,1561047.0
2016-07-20 15:20:00,14.35,14.35,14.32,14.33,978013.0,11.7376,11.7376,11.713,11.7212,978013.0
2016-07-20 15:30:00,14.33,14.37,14.32,14.36,2289917.0,11.7212,11.7539,11.713,11.7458,2289917.0
2016-07-20 15:40:00,14.36,14.39,14.35,14.38,3575060.0,11.7458,11.7703,11.7376,11.7621,3575060.0
2016-07-20 15:50:00,14.38,14.4,14.37,14.39,5738660.0,11.7621,11.7785,11.7539,11.7703,5738660.0
2016-07-21 09:30:00,14.43,14.45,14.39,14.42,3710997.0,11.803,11.8194,11.7703,11.7948,3710997.0
2016-07-21 09:40:00,14.43,14.47,14.38,14.4,3415007.0,11.803,11.8357,11.7621,11.7785,3415007.0
2016-07-21 09:50:00,14.39,14.41,14.37,14.37,2651619.0,11.7703,11.7867,11.7539,11.7539,2651619.0
2016-07-21 10:00:00,14.38,14.41,14.37,14.39,1897118.0,11.7621,11.7867,11.7539,11.7703,1897118.0
2016-07-21 10:10:00,14.39,14.43,14.38,14.41,1758494.0,11.7703,11.803,11.7621,11.7867,1758494.0
2016-07-21 10:20:00,14.41,14.45,14.39,14.43,2986780.0,11.7867,11.8194,11.7703,11.803,2986780.0
2016-07-21 10:30:00,14.43,14.47,14.42,14.45,1948719.0,11.803,11.8357,11.7948,11.8194,1948719.0
2016-07-21 10:40:00,14.46,14.47,14.45,14.45,1212947.0,11.8276,11.8357,11.8194,11.8194,1212947.0
2016-07-21 10:50:00,14.45,14.47,14.44,14.44,1027230.0,11.8194,11.8357,11.8112,11.8112,1027230.0
2016-07-21 11:00:00,14.45,14.45,14.4,14.42,1109802.0,11.8194,11.8194,11.7785,11.7948,1109802.0
2016-07-21 11:10:00,14.41,14.42,14.4,14.42,555885.0,11.7867,11.7948,11.7785,11.7948,555885.0
2016-07-21 11:20:00,14.41,14.42,14.4,14.4,804676.0,11.7867,11.7948,11.7785,11.7785,804676.0
2016-07-21 11:30:00,14.4,14.41,14.36,14.37,3127761.0,11.7785,11.7867,11.7458,11.7539,3127761.0
2016-07-21 11:40:00,14.37,14.37,14.3,14.33,3634881.0,11.7539,11.7539,11.6967,11.7212,3634881.0
2016-07-21 11:50:00,14.32,14.35,14.32,14.34,1316701.0,11.713,11.7376,11.713,11.7294,1316701.0
2016-07-21 12:00:00,14.34,14.35,14.33,14.34,716919.0,11.7294,11.7376,11.7212,11.7294,716919.0
2016-07-21 12:10:00,14.34,14.35,14.33,14.34,1078112.0,11.7294,11.7376,11.7212,11.7294,1078112.0
2016-07-21 12:20:00,14.34,14.34,14.29,14.32,1562266.0,11.7294,11.7294,11.6885,11.713,1562266.0
2016-07-21 12:30:00,14.31,14.33,14.3,14.33,1883888.0,11.7049,11.7212,11.6967,11.7212,1883888.0
2016-07-21 12:40:00,14.33,14.33,14.3,14.3,1031630.0,11.7212,11.7212,11.6967,11.6967,1031630.0
2016-07-21 12:50:00,14.31,14.31,14.28,14.31,1140871.0,11.7049,11.7049,11.6803,11.7049,1140871.0
2016-07-21 13:00:00,14.31,14.31,14.29,14.29,380857.0,11.7049,11.7049,11.6885,11.6885,380857.0
2016-07-21 13:10:00,14.29,14.33,14.29,14.33,803951.0,11.6885,11.7212,11.6885,11.7212,803951.0
2016-07-21 13:20:00,14.33,14.34,14.32,14.32,996616.0,11.7212,11.7294,11.713,11.713,996616.0
2016-07-21 13:30:00,14.33,14.33,14.31,14.32,400470.0,11.7212,11.7212,11.7049,11.713,400470.0
2016-07-21 13:40:00,14.31,14.33,14.29,14.29,1090197.0,11.7049,11.7212,11.6885,11.6885,1090197.0
2016-07-21 13:50:00,14.29,14.31,14.26,14.31,1394908.0,11.6885,11.7049,11.664,11.7049,1394908.0
2016-07-21 14:00:00,14.31,14.32,14.3,14.31,793746.0,11.7049,11.713,11.6967,11.7049,793746.0
2016-07-21 14:10:00,14.31,14.31,14.28,14.29,846867.0,11.7049,11.7049,11.6803,11.6885,846867.0
2016-07-21 14:20:00,14.3,14.31,14.29,14.31,721590.0,11.6967,11.7049,11.6885,11.7049,721590.0
2016-07-21 14:30:00,14.3,14.32,14.3,14.31,816798.0,11.6967,11.713,11.6967,11.7049,816798.0
2016-07-21 14:40:00,14.32,14.33,14.3,14.32,1273566.0,11.713,11.7212,11.6967,11.713,1273566.0
2016-07-21 14:50:00,14.32,14.32,14.3,14.31,820793.0,11.713,11.713,11.6967,11.7049,820793.0
2016-07-21 15:00:00,14.31,14.33,14.28,14.28,1191289.0,11.7049,11.7212,11.6803,11.6803,1191289.0
2016-07-21 15:10:00,14.28,14.29,14.28,14.28,364723.0,11.6803,11.6885,11.6803,11.6803,364723.0
2016-07-21 15:20:00,14.29,14.29,14.28,14.28,463423.0,11.6885,11.6885,11.6803,11.6803,463423.0
2016-07-21 15:30:00,14.28,14.29,14.26,14.26,1508500.0,11.6803,11.6885,11.664,11.664,1508500.0
2016-07-21 15:40:00,14.27,14.28,14.26,14.28,1473844.0,11.6721,11.6803,11.664,11.6803,1473844.0
2016-07-21 15:50:00,14.28,14.28,14.26,14.27,2886433.0,11.6803,11.6803,11.664,11.6721,2886433.0
2016-07-22 09:30:00,14.26,14.29,14.21,14.24,3826345.0,11.664,11.6885,11.6231,11.6476,3826345.0
2016-07-22 09:40:00,14.24,14.26,14.2,14.23,2067384.0,11.6476,11.664,11.6149,11.6394,2067384.0
2016-07-22 09:50:00,14.24,14.26,14.18,14.21,1480069.0,11.6476,11.664,11.5985,11.6231,1480069.0
2016-07-22 10:00:00,14.21,14.26,14.2,14.23,1400489.0,11.6231,11.664,11.6149,11.6394,1400489.0
2016-07-22 10:10:00,14.24,14.24,14.2,14.21,871430.0,11.6476,11.6476,11.6149,11.6231,871430.0
2016-07-22 10:20:00,14.21,14.23,14.2,14.21,1138118.0,11.6231,11.6394,11.6149,11.6231,1138118.0
2016-07-22 10:30:00,14.21,14.22,14.18,14.2,1251447.0,11.6231,11.6312,11.5985,11.6149,1251447.0
2016-07-22 10:40:00,14.19,14.24,14.19,14.24,1166921.0,11.6067,11.6476,11.6067,11.6476,1166921.0
2016-07-22 10:50:00,14.24,14.29,14.23,14.29,1662417.0,11.6476,11.6885,11.6394,11.6885,1662417.0
2016-07-22 11:00:00,14.29,14.29,14.26,14.26,921106.0,11.6885,11.6885,11.664,11.664,921106.0
2016-07-22 11:10:00,14.27,14.28,14.26,14.27,650028.0,11.6721,11.6803,11.664,11.6721,650028.0
2016-07-22 11:20:00,14.27,14.28,14.26,14.27,783371.0,11.6721,11.6803,11.664,11.6721,783371.0
2016-07-22 11:30:00,14.27,14.3,14.26,14.29,1630661.0,11.6721,11.6967,11.664,11.6885,1630661.0
2016-07-22 11:40:00,14.29,14.3,14.28,14.29,817094.0,11.6885,11.6967,11.6803,11.6885,817094.0
2016-07-22 11:50:00,14.29,14.35,14.29,14.35,975226.0,11.6885,11.7376,11.6885,11.7376,975226.0
2016-07-22 12:00:00,14.34,14.36,14.34,14.34,1533546.0,11.7294,11.7458,11.7294,11.7294,1533546.0
2016-07-22 12:10:00,14.35,14.36,14.34,14.34,876869.0,11.7376,11.7458,11.7294,11.7294,876869.0
2016-07-22 12:20:00,14.34,14.38,14.34,14.38,1206600.0,11.7294,11.7621,11.7294,11.7621,1206600.0
2016-07-22 12:30:00,14.38,14.38,14.37,14.38,547644.0,11.7621,11.7621,11.7539,11.7621,547644.0
2016-07-22 12:40:00,14.38,14.39,14.37,14.39,977641.0,11.7621,11.7703,11.7539,11.7703,977641.0
2016-07-22 12:50:00,14.38,14.39,14.37,14.38,1040713.0,11.7621,11.7703,11.7539,11.7621,1040713.0
2016-07-22 13:00:00,14.38,14.4,14.38,14.4,1536270.0,11.7621,11.7785,11.7621,11.7785,1536270.0
2016-07-22 13:10:00,14.4,14.4,14.36,14.36,831266.0,11.7785,11.7785,11.7458,11.7458,831266.0
2016-07-22 13:20:00,14.36,14.39,14.36,14.39,859678.0,11.7458,11.7703,11.7458,11.7703,859678.0
2016-07-22 13:30:00,14.39,14.39,14.36,14.36,505436.0,11.7703,11.7703,11.7458,11.7458,505436.0
2016-07-22 13:40:00,14.36,14.37,14.35,14.36,723205.0,11.7458,11.7539,11.7376,11.7458,723205.0
2016-07-22 13:50:00,14.36,14.36,14.35,14.36,518748.0,11.7458,11.7458,11.7376,11.7458,518748.0
2016-07-22 14:00:00,14.36,14.36,14.34,14.35,741767.0,11.7458,11.7458,11.7294,11.7376,741767.0
2016-07-22 14:10:00,14.35,14.36,14.34,14.35,246974.0,11.7376,11.7458,11.7294,11.7376,246974.0
2016-07-22 14:20:00,14.34,14.35,14.33,14.34,303911.0,11.7294,11.7376,11.7212,11.7294,303911.0
2016-07-22 14:30:00,14.33,14.34,14.32,14.34,943284.0,11.7212,11.7294,11.713,11.7294,943284.0
2016-07-22 14:40:00,14.33,14.34,14.33,14.34,433886.0,11.7212,11.7294,11.7212,11.7294,433886.0
2016-07-22 14:50:00,14.33,14.34,14.33,14.34,404153.0,11.7212,11.7294,11.7212,11.7294,404153.0
2016-07-22 15:00:00,14.33,14.35,14.33,14.34,445010.0,11.7212,11.7376,11.7212,11.7294,445010.0
2016-07-22 15:10:00,14.35,14.36,14.34,14.34,782690.0,11.7376,11.7458,11.7294,11.7294,782690.0
2016-07-22 15:20:00,14.35,14.37,14.34,14.37,1088983.0,11.7376,11.7539,11.7294,11.7539,1088983.0
2016-07-22 15:30:00,14.37,14.38,14.36,14.38,1060092.0,11.7539,11.7621,11.7458,11.7621,1060092.0
2016-07-22 15:40:00,14.38,14.38,14.37,14.38,851124.0,11.7621,11.7621,11.7539,11.7621,851124.0
2016-07-22 15:50:00,14.37,14.38,14.36,14.37,2664941.0,11.7539,11.7621,11.7458,11.7539,2664941.0
2016-07-25 09:30:00,14.31,14.39,14.31,14.34,2971183.0,11.7049,11.7703,11.7049,11.7294,2971183.0
2016-07-25 09:40:00,14.34,14.37,14.32,14.35,1592441.0,11.7294,11.7539,11.713,11.7376,1592441.0
2016-07-25 09:50:00,14.34,14.38,14.33,14.36,1279743.0,11.7294,11.7621,11.7212,11.7458,1279743.0
2016-07-25 10:00:00,14.36,14.37,14.34,14.35,1451789.0,11.7458,11.7539,11.7294,11.7376,1451789.0
2016-07-25 10:10:00,14.36,14.36,14.31,14.35,1966712.0,11.7458,11.7458,11.7049,11.7376,1966712.0
2016-07-25 10:20:00,14.34,14.35,14.32,14.33,599662.0,11.7294,11.7376,11.713,11.7212,599662.0
2016-07-25 10:30:00,14.33,14.35,14.31,14.35,1146644.0,11.7212,11.7376,11.7049,11.7376,1146644.0
2016-07-25 10:40:00,14.34,14.35,14.32,14.33,972272.0,11.7294,11.7376,11.713,11.7212,972272.0
2016-07-25 10:50:00,14.33,14.35,14.32,14.34,535684.0,11.7212,11.7376,11.713,11.7294,535684.0
2016-07-25 11:00:00,14.33,14.34,14.31,14.31,1353349.0,11.7212,11.7294,11.7049,11.7049,1353349.0
2016-07-25 11:10:00,14.31,14.32,14.3,14.3,922251.0,11.7049,11.713,11.6967,11.6967,922251.0
2016-07-25 11:20:00,14.31,14.33,14.28,14.32,1599892.0,11.7049,11.7212,11.6803,11.713,1599892.0
2016-07-25 11:30:00,14.32,14.35,14.32,14.34,845550.0,11.713,11.7376,11.713,11.7294,845550.0
2016-07-25 11:40:00,14.34,14.35,14.32,14.34,1069831.0,11.7294,11.7376,11.713,11.7294,1069831.0
2016-07-25 11:50:00,14.35,14.36,14.34,14.35,660880.0,11.7376,11.7458,11.7294,11.7376,660880.0
2016-07-25 12:00:00,14.36,14.37,14.35,14.37,633190.0,11.7458,11.7539,11.7376,11.7539,633190.0
2016-07-25 12:10:00,14.37,14.37,14.34,14.34,558129.0,11.7539,11.7539,11.7294,11.7294,558129.0
2016-07-25 12:20:00,14.35,14.36,14.34,14.36,671439.0,11.7376,11.7458,11.7294,11.7458,671439.0
2016-07-25 12:30:00,14.36,14.36,14.34,14.35,539201.0,11.7458,11.7458,11.7294,11.7376,539201.0
2016-07-25 12:40:00,14.35,14.36,14.34,14.36,504009.0,11.7376,11.7458,11.7294,11.7458,504009.0
2016-07-25 12:50:00,14.36,14.36,14.35,14.36,375320.0,11.7458,11.7458,11.7376,11.7458,375320.0
2016-07-25 13:00:00,14.35,14.36,14.33,14.35,2495504.0,11.7376,11.7458,11.7212,11.7376,2495504.0
2016-07-25 13:10:00,14.35,14.36,14.34,14.35,662390.0,11.7376,11.7458,11.7294,11.7376,662390.0
2016-07-25 13:20:00,14.36,14.37,14.35,14.37,828572.0,11.7458,11.7539,11.7376,11.7539,828572.0
2016-07-25 13:30:00,14.37,14.37,14.35,14.35,501153.0,11.7539,11.7539,11.7376,11.7376,501153.0
2016-07-25 13:40:00,14.36,14.36,14.35,14.36,342780.0,11.7458,11.7458,11.7376,11.7458,342780.0
2016-07-25 13:50:00,14.36,14.36,14.35,14.35,341692.0,11.7458,11.7458,11.7376,11.7376,341692.0
2016-07-25 14:00:00,14.35,14.36,14.35,14.36,464211.0,11.7376,11.7458,11.7376,11.7458,464211.0
2016-07-25 14:10:00,14.35,14.36,14.35,14.36,417551.0,11.7376,11.7458,11.7376,11.7458,417551.0
2016-07-25 14:20:00,14.36,14.36,14.35,14.35,502197.0,11.7458,11.7458,11.7376,11.7376,502197.0
2016-07-25 14:30:00,14.35,14.36,14.35,14.36,472420.0,11.7376,11.7458,11.7376,11.7458,472420.0
2016-07-25 14:40:00,14.36,14.36,14.35,14.36,475900.0,11.7458,11.7458,11.7376,11.7458,475900.0
2016-07-25 14:50:00,14.36,14.36,14.35,14.36,284402.0,11.7458,11.7458,11.7376,11.7458,284402.0
2016-07-25 15:00:00,14.36,14.36,14.34,14.35,1126730.0,11.7458,11.7458,11.7294,11.7376,1126730.0
2016-07-25 15:10:00,14.34,14.35,14.34,14.35,455382.0,11.7294,11.7376,11.7294,11.7376,455382.0
2016-07-25 15:20:00,14.34,14.35,14.34,14.35,678467.0,11.7294,11.7376,11.7294,11.7376,678467.0
2016-07-25 15:30:00,14.35,14.36,14.34,14.36,2485513.0,11.7376,11.7458,11.7294,11.7458,2485513.0
2016-07-25 15:40:00,14.36,14.36,14.35,14.36,1838704.0,11.7458,11.7458,11.7376,11.7458,1838704.0
2016-07-25 15:50:00,14.36,14.38,14.35,14.38,5055625.0,11.7458,11.7621,11.7376,11.7621,5055625.0
2016-07-26 09:30:00,14.32,14.39,14.31,14.38,2380934.0,11.713,11.7703,11.7049,11.7621,2380934.0
2016-07-26 09:40:00,14.39,14.43,14.38,14.4,3724876.0,11.7703,11.803,11.7621,11.7785,3724876.0
2016-07-26 09:50:00,14.4,14.4,14.38,14.39,702679.0,11.7785,11.7785,11.7621,11.7703,702679.0
2016-07-26 10:00:00,14.39,14.41,14.38,14.39,1805875.0,11.7703,11.7867,11.7621,11.7703,1805875.0
2016-07-26 10:10:00,14.39,14.43,14.39,14.42,1671859.0,11.7703,11.803,11.7703,11.7948,1671859.0
2016-07-26 10:20:00,14.42,14.46,14.42,14.46,1468326.0,11.7948,11.8276,11.7948,11.8276,1468326.0
2016-07-26 10:30:00,14.46,14.46,14.43,14.45,1903731.0,11.8276,11.8276,11.803,11.8194,1903731.0
2016-07-26 10:40:00,14.45,14.47,14.44,14.46,1673924.0,11.8194,11.8357,11.8112,11.8276,1673924.0
2016-07-26 10:50:00,14.46,14.47,14.41,14.42,2583165.0,11.8276,11.8357,11.7867,11.7948,2583165.0
2016-07-26 11:00:00,14.41,14.45,14.41,14.45,1429969.0,11.7867,11.8194,11.7867,11.8194,1429969.0
2016-07-26 11:10:00,14.45,14.47,14.44,14.46,1932890.0,11.8194,11.8357,11.8112,11.8276,1932890.0
2016-07-26 11:20:00,14.46,14.47,14.44,14.46,3426090.0,11.8276,11.8357,11.8112,11.8276,3426090.0
2016-07-26 11:30:00,14.47,14.49,14.46,14.46,1736215.0,11.8357,11.8521,11.8276,11.8276,1736215.0
2016-07-26 11:40:00,14.46,14.48,14.46,14.47,1046254.0,11.8276,11.8439,11.8276,11.8357,1046254.0
2016-07-26 11:50:00,14.47,14.5,14.47,14.48,1444403.0,11.8357,11.8603,11.8357,11.8439,1444403.0
2016-07-26 12:00:00,14.48,14.49,14.47,14.48,909878.0,11.8439,11.8521,11.8357,11.8439,909878.0
2016-07-26 12:10:00,14.48,14.49,14.47,14.48,542467.0,11.8439,11.8521,11.8357,11.8439,542467.0
2016-07-26 12:20:00,14.48,14.49,14.47,14.48,1118757.0,11.8439,11.8521,11.8357,11.8439,1118757.0
2016-07-26 12:30:00,14.47,14.49,14.47,14.48,735338.0,11.8357,11.8521,11.8357,11.8439,735338.0
2016-07-26 12:40:00,14.47,14.48,14.47,14.47,334057.0,11.8357,11.8439,11.8357,11.8357,334057.0
2016-07-26 12:50:00,14.47,14.48,14.47,14.47,219953.0,11.8357,11.8439,11.8357,11.8357,219953.0
2016-07-26 13:00:00,14.48,14.49,14.47,14.49,869882.0,11.8439,11.8521,11.8357,11.8521,869882.0
2016-07-26 13:10:00,14.49,14.49,14.48,14.49,426651.0,11.8521,11.8521,11.8439,11.8521,426651.0
2016-07-26 13:20:00,14.49,14.49,14.46,14.47,1206550.0,11.8521,11.8521,11.8276,11.8357,1206550.0
2016-07-26 13:30:00,14.47,14.49,14.47,14.48,897834.0,11.8357,11.8521,11.8357,11.8439,897834.0
2016-07-26 13:40:00,14.48,14.49,14.47,14.48,486615.0,11.8439,11.8521,11.8357,11.8439,486615.0
2016-07-26 13:50:00,14.48,14.49,14.48,14.48,508626.0,11.8439,11.8521,11.8439,11.8439,508626.0
2016-07-26 14:00:00,14.49,14.49,14.48,14.49,532521.0,11.8521,11.8521,11.8439,11.8521,532521.0
2016-07-26 14:10:00,14.49,14.5,14.48,14.49,1484657.0,11.8521,11.8603,11.8439,11.8521,1484657.0
2016-07-26 14:20:00,14.49,14.49,14.48,14.49,417152.0,11.8521,11.8521,11.8439,11.8521,417152.0
2016-07-26 14:30:00,14.49,14.5,14.48,14.5,2240222.0,11.8521,11.8603,11.8439,11.8603,2240222.0
2016-07-26 14:40:00,14.5,14.5,14.49,14.5,581125.0,11.8603,11.8603,11.8521,11.8603,581125.0
2016-07-26 14:50:00,14.5,14.5,14.49,14.5,598318.0,11.8603,11.8603,11.8521,11.8603,598318.0
2016-07-26 15:00:00,14.5,14.51,14.49,14.51,1409346.0,11.8603,11.8685,11.8521,11.8685,1409346.0
2016-07-26 15:10:00,14.51,14.51,14.5,14.51,506849.0,11.8685,11.8685,11.8603,11.8685,506849.0
2016-07-26 15:20:00,14.51,14.52,14.5,14.52,2176065.0,11.8685,11.8766,11.8603,11.8766,2176065.0
2016-07-26 15:30:00,14.52,14.53,14.51,14.53,2082039.0,11.8766,11.8848,11.8685,11.8848,2082039.0
2016-07-26 15:40:00,14.53,14.55,14.52,14.54,2214762.0,11.8848,11.9012,11.8766,11.893,2214762.0
2016-07-26 15:50:00,14.54,14.55,14.53,14.54,3695454.0,11.893,11.9012,11.8848,11.893,3695454.0
2016-07-27 09:30:00,14.57,14.65,14.55,14.61,3984791.0,11.9175,11.983,11.9012,11.9502,3984791.0
2016-07-27 09:40:00,14.61,14.64,14.56,14.63,2709946.0,11.9502,11.9748,11.9093,11.9666,2709946.0
2016-07-27 09:50:00,14.63,14.64,14.61,14.63,1902098.0,11.9666,11.9748,11.9502,11.9666,1902098.0
2016-07-27 10:00:00,14.64,14.67,14.63,14.66,1377877.0,11.9748,11.9993,11.9666,11.9911,1377877.0
2016-07-27 10:10:00,14.66,14.7,14.66,14.69,2746378.0,11.9911,12.0239,11.9911,12.0157,2746378.0
2016-07-27 10:20:00,14.7,14.7,14.67,14.67,2031106.0,12.0239,12.0239,11.9993,11.9993,2031106.0
2016-07-27 10:30:00,14.67,14.67,14.62,14.64,2683070.0,11.9993,11.9993,11.9584,11.9748,2683070.0
2016-07-27 10:40:00,14.63,14.64,14.55,14.55,2310666.0,11.9666,11.9748,11.9012,11.9012,2310666.0
2016-07-27 10:50:00,14.55,14.6,14.52,14.56,3219498.0,11.9012,11.9421,11.8766,11.9093,3219498.0
2016-07-27 11:00:00,14.56,14.6,14.55,14.6,1092388.0,11.9093,11.9421,11.9012,11.9421,1092388.0
2016-07-27 11:10:00,14.6,14.6,14.52,14.53,1950407.0,11.9421,11.9421,11.8766,11.8848,1950407.0
2016-07-27 11:20:00,14.53,14.54,14.5,14.51,1900240.0,11.8848,11.893,11.8603,11.8685,1900240.0
2016-07-27 11:30:00,14.51,14.51,14.45,14.47,1707475.0,11.8685,11.8685,11.8194,11.8357,1707475.0
2016-07-27 11:40:00,14.47,14.51,14.46,14.5,1575851.0,11.8357,11.8685,11.8276,11.8603,1575851.0
2016-07-27 11:50:00,14.5,14.5,14.48,14.49,723313.0,11.8603,11.8603,11.8439,11.8521,723313.0
2016-07-27 12:00:00,14.48,14.49,14.47,14.49,838163.0,11.8439,11.8521,11.8357,11.8521,838163.0
2016-07-27 12:10:00,14.49,14.52,14.48,14.5,1129187.0,11.8521,11.8766,11.8439,11.8603,1129187.0
2016-07-27 12:20:00,14.51,14.54,14.5,14.53,1699305.0,11.8685,11.893,11.8603,11.8848,1699305.0
2016-07-27 12:30:00,14.53,14.55,14.52,14.54,1054472.0,11.8848,11.9012,11.8766,11.893,1054472.0
2016-07-27 12:40:00,14.54,14.56,14.53,14.54,1116214.0,11.893,11.9093,11.8848,11.893,1116214.0
2016-07-27 12:50:00,14.54,14.55,14.52,14.54,698681.0,11.893,11.9012,11.8766,11.893,698681.0
2016-07-27 13:00:00,14.54,14.55,14.53,14.55,721095.0,11.893,11.9012,11.8848,11.9012,721095.0
2016-07-27 13:10:00,14.55,14.55,14.5,14.5,1266586.0,11.9012,11.9012,11.8603,11.8603,1266586.0
2016-07-27 13:20:00,14.5,14.52,14.48,14.48,1114671.0,11.8603,11.8766,11.8439,11.8439,1114671.0
2016-07-27 13:30:00,14.48,14.5,14.48,14.49,1015471.0,11.8439,11.8603,11.8439,11.8521,1015471.0
2016-07-27 13:40:00,14.49,14.51,14.48,14.5,748914.0,11.8521,11.8685,11.8439,11.8603,748914.0
2016-07-27 13:50:00,14.49,14.51,14.48,14.5,528280.0,11.8521,11.8685,11.8439,11.8603,528280.0
2016-07-27 14:00:00,14.5,14.64,14.49,14.52,7408772.0,11.8603,11.9748,11.8521,11.8766,7408772.0
2016-07-27 14:10:00,14.52,14.55,14.47,14.49,3102303.0,11.8766,11.9012,11.8357,11.8521,3102303.0
2016-07-27 14:20:00,14.49,14.52,14.45,14.5,8722000.0,11.8521,11.8766,11.8194,11.8603,8722000.0
2016-07-27 14:30:00,14.5,14.54,14.48,14.54,4699012.0,11.8603,11.893,11.8439,11.893,4699012.0
2016-07-27 14:40:00,14.54,14.55,14.52,14.54,926358.0,11.893,11.9012,11.8766,11.893,926358.0
2016-07-27 14:50:00,14.54,14.62,14.53,14.62,4268220.0,11.893,11.9584,11.8848,11.9584,4268220.0
2016-07-27 15:00:00,14.62,14.65,14.61,14.64,2537210.0,11.9584,11.983,11.9502,11.9748,2537210.0
2016-07-27 15:10:00,14.63,14.66,14.63,14.65,2115355.0,11.9666,11.9911,11.9666,11.983,2115355.0
2016-07-27 15:20:00,14.65,14.65,14.61,14.62,1703765.0,11.983,11.983,11.9502,11.9584,1703765.0
2016-07-27 15:30:00,14.61,14.62,14.61,14.61,689678.0,11.9502,11.9584,11.9502,11.9502,689678.0
2016-07-27 15:40:00,14.62,14.62,14.59,14.62,5307362.0,11.9584,11.9584,11.9339,11.9584,5307362.0
2016-07-27 15:50:00,14.62,14.63,14.6,14.62,5972933.0,11.9584,11.9666,11.9421,11.9584,5972933.0
2016-07-28 09:30:00,14.58,14.59,14.47,14.49,5007820.0,11.9257,11.9339,11.8357,11.8521,5007820.0
2016-07-28 09:40:00,14.49,14.57,14.46,14.55,3399639.0,11.8521,11.9175,11.8276,11.9012,3399639.0
2016-07-28 09:50:00,14.56,14.6,14.54,14.58,2179180.0,11.9093,11.9421,11.893,11.9257,2179180.0
2016-07-28 10:00:00,14.58,14.6,14.57,14.58,1687013.0,11.9257,11.9421,11.9175,11.9257,1687013.0
2016-07-28 10:10:00,14.58,14.59,14.54,14.57,1432354.0,11.9257,11.9339,11.893,11.9175,1432354.0
2016-07-28 10:20:00,14.57,14.6,14.56,14.59,1328911.0,11.9175,11.9421,11.9093,11.9339,1328911.0
2016-07-28 10:30:00,14.6,14.6,14.56,14.58,1703574.0,11.9421,11.9421,11.9093,11.9257,1703574.0
2016-07-28 10:40:00,14.58,14.59,14.56,14.58,725582.0,11.9257,11.9339,11.9093,11.9257,725582.0
2016-07-28 10:50:00,14.58,14.59,14.53,14.54,1797166.0,11.9257,11.9339,11.8848,11.893,1797166.0
2016-07-28 11:00:00,14.54,14.56,14.53,14.55,1979143.0,11.893,11.9093,11.8848,11.9012,1979143.0
2016-07-28 11:10:00,14.55,14.57,14.54,14.56,1120446.0,11.9012,11.9175,11.893,11.9093,1120446.0
2016-07-28 11:20:00,14.56,14.59,14.55,14.56,1387302.0,11.9093,11.9339,11.9012,11.9093,1387302.0
2016-07-28 11:30:00,14.56,14.58,14.53,14.56,1746459.0,11.9093,11.9257,11.8848,11.9093,1746459.0
2016-07-28 11:40:00,14.56,14.56,14.54,14.55,1060282.0,11.9093,11.9093,11.893,11.9012,1060282.0
2016-07-28 11:50:00,14.55,14.56,14.54,14.55,791298.0,11.9012,11.9093,11.893,11.9012,791298.0
2016-07-28 12:00:00,14.56,14.57,14.55,14.57,683908.0,11.9093,11.9175,11.9012,11.9175,683908.0
2016-07-28 12:10:00,14.57,14.57,14.55,14.56,692772.0,11.9175,11.9175,11.9012,11.9093,692772.0
2016-07-28 12:20:00,14.56,14.57,14.55,14.56,647039.0,11.9093,11.9175,11.9012,11.9093,647039.0
2016-07-28 12:30:00,14.56,14.58,14.56,14.56,2896034.0,11.9093,11.9257,11.9093,11.9093,2896034.0
2016-07-28 12:40:00,14.57,14.58,14.56,14.57,1090891.0,11.9175,11.9257,11.9093,11.9175,1090891.0
2016-07-28 12:50:00,14.57,14.58,14.56,14.58,550083.0,11.9175,11.9257,11.9093,11.9257,550083.0
2016-07-28 13:00:00,14.58,14.59,14.57,14.59,1139693.0,11.9257,11.9339,11.9175,11.9339,1139693.0
2016-07-28 13:10:00,14.59,14.6,14.58,14.6,692423.0,11.9339,11.9421,11.9257,11.9421,692423.0
2016-07-28 13:20:00,14.59,14.6,14.58,14.6,807029.0,11.9339,11.9421,11.9257,11.9421,807029.0
2016-07-28 13:30:00,14.59,14.61,14.59,14.6,1137303.0,11.9339,11.9502,11.9339,11.9421,1137303.0
2016-07-28 13:40:00,14.6,14.6,14.57,14.57,1200221.0,11.9421,11.9421,11.9175,11.9175,1200221.0
2016-07-28 13:50:00,14.58,14.61,14.57,14.61,2582943.0,11.9257,11.9502,11.9175,11.9502,2582943.0
2016-07-28 14:00:00,14.61,14.63,14.6,14.63,1665812.0,11.9502,11.9666,11.9421,11.9666,1665812.0
2016-07-28 14:10:00,14.62,14.63,14.61,14.61,1234380.0,11.9584,11.9666,11.9502,11.9502,1234380.0
2016-07-28 14:20:00,14.62,14.63,14.61,14.62,960914.0,11.9584,11.9666,11.9502,11.9584,960914.0
2016-07-28 14:30:00,14.61,14.62,14.61,14.61,800734.0,11.9502,11.9584,11.9502,11.9502,800734.0
2016-07-28 14:40:00,14.62,14.62,14.6,14.6,1619339.0,11.9584,11.9584,11.9421,11.9421,1619339.0
2016-07-28 14:50:00,14.61,14.62,14.6,14.6,1157345.0,11.9502,11.9584,11.9421,11.9421,1157345.0
2016-07-28 15:00:00,14.61,14.62,14.6,14.6,811038.0,11.9502,11.9584,11.9421,11.9421,811038.0
2016-07-28 15:10:00,14.6,14.63,14.6,14.63,1357803.0,11.9421,11.9666,11.9421,11.9666,1357803.0
2016-07-28 15:20:00,14.63,14.65,14.62,14.65,1090596.0,11.9666,11.983,11.9584,11.983,1090596.0
2016-07-28 15:30:00,14.65,14.68,14.64,14.67,1977897.0,11.983,12.0075,11.9748,11.9993,1977897.0
2016-07-28 15:40:00,14.68,14.69,14.67,14.68,2812404.0,12.0075,12.0157,11.9993,12.0075,2812404.0
2016-07-28 15:50:00,14.68,14.68,14.66,14.66,5258882.0,12.0075,12.0075,11.9911,11.9911,5258882.0
2016-07-29 09:30:00,14.56,14.65,14.55,14.63,4578177.0,11.9093,11.983,11.9012,11.9666,4578177.0
2016-07-29 09:40:00,14.63,14.7,14.63,14.65,2624448.0,11.9666,12.0239,11.9666,11.983,2624448.0
2016-07-29 09:50:00,14.64,14.65,14.55,14.56,2901902.0,11.9748,11.983,11.9012,11.9093,2901902.0
2016-07-29 10:00:00,14.56,14.58,14.54,14.54,2206438.0,11.9093,11.9257,11.893,11.893,2206438.0
2016-07-29 10:10:00,14.54,14.58,14.53,14.54,3384331.0,11.893,11.9257,11.8848,11.893,3384331.0
2016-07-29 10:20:00,14.54,14.59,14.54,14.59,2483232.0,11.893,11.9339,11.893,11.9339,2483232.0
2016-07-29 10:30:00,14.59,14.62,14.58,14.61,1629988.0,11.9339,11.9584,11.9257,11.9502,1629988.0
2016-07-29 10:40:00,14.61,14.61,14.59,14.6,1345586.0,11.9502,11.9502,11.9339,11.9421,1345586.0
2016-07-29 10:50:00,14.61,14.61,14.59,14.6,924959.0,11.9502,11.9502,11.9339,11.9421,924959.0
2016-07-29 11:00:00,14.6,14.62,14.59,14.61,1273100.0,11.9421,11.9584,11.9339,11.9502,1273100.0
2016-07-29 11:10:00,14.61,14.64,14.59,14.63,3644362.0,11.9502,11.9748,11.9339,11.9666,3644362.0
2016-07-29 11:20:00,14.63,14.64,14.6,14.6,897729.0,11.9666,11.9748,11.9421,11.9421,897729.0
2016-07-29 11:30:00,14.6,14.64,14.6,14.63,988835.0,11.9421,11.9748,11.9421,11.9666,988835.0
2016-07-29 11:40:00,14.63,14.63,14.61,14.61,583336.0,11.9666,11.9666,11.9502,11.9502,583336.0
2016-07-29 11:50:00,14.61,14.62,14.61,14.62,249865.0,11.9502,11.9584,11.9502,11.9584,249865.0
2016-07-29 12:00:00,14.62,14.63,14.61,14.62,568036.0,11.9584,11.9666,11.9502,11.9584,568036.0
2016-07-29 12:10:00,14.61,14.62,14.58,14.58,703861.0,11.9502,11.9584,11.9257,11.9257,703861.0
2016-07-29 12:20:00,14.59,14.59,14.57,14.57,946506.0,11.9339,11.9339,11.9175,11.9175,946506.0
2016-07-29 12:30:00,14.58,14.59,14.57,14.59,704243.0,11.9257,11.9339,11.9175,11.9339,704243.0
2016-07-29 12:40:00,14.59,14.59,14.54,14.54,835198.0,11.9339,11.9339,11.893,11.893,835198.0
2016-07-29 12:50:00,14.54,14.56,14.54,14.56,536351.0,11.893,11.9093,11.893,11.9093,536351.0
2016-07-29 13:00:00,14.55,14.56,14.54,14.56,791872.0,11.9012,11.9093,11.893,11.9093,791872.0
2016-07-29 13:10:00,14.56,14.56,14.55,14.55,607499.0,11.9093,11.9093,11.9012,11.9012,607499.0
2016-07-29 13:20:00,14.56,14.56,14.55,14.55,218087.0,11.9093,11.9093,11.9012,11.9012,218087.0
2016-07-29 13:30:00,14.56,14.56,14.55,14.56,355164.0,11.9093,11.9093,11.9012,11.9093,355164.0
2016-07-29 13:40:00,14.56,14.56,14.55,14.56,544557.0,11.9093,11.9093,11.9012,11.9093,544557.0
2016-07-29 13:50:00,14.56,14.56,14.54,14.54,927121.0,11.9093,11.9093,11.893,11.893,927121.0
2016-07-29 14:00:00,14.54,14.55,14.54,14.55,329198.0,11.893,11.9012,11.893,11.9012,329198.0
2016-07-29 14:10:00,14.54,14.56,14.54,14.55,626540.0,11.893,11.9093,11.893,11.9012,626540.0
2016-07-29 14:20:00,14.55,14.56,14.54,14.56,434718.0,11.9012,11.9093,11.893,11.9093,434718.0
2016-07-29 14:30:00,14.56,14.56,14.52,14.52,1607537.0,11.9093,11.9093,11.8766,11.8766,1607537.0
2016-07-29 14:40:00,14.53,14.54,14.52,14.52,782620.0,11.8848,11.893,11.8766,11.8766,782620.0
2016-07-29 14:50:00,14.52,14.55,14.52,14.54,1437518.0,11.8766,11.9012,11.8766,11.893,1437518.0
2016-07-29 15:00:00,14.54,14.54,14.52,14.53,782858.0,11.893,11.893,11.8766,11.8848,782858.0
2016-07-29 15:10:00,14.53,14.54,14.52,14.54,955906.0,11.8848,11.893,11.8766,11.893,955906.0
2016-07-29 15:20:00,14.54,14.54,14.52,14.53,817247.0,11.893,11.893,11.8766,11.8848,817247.0
2016-07-29 15:30:00,14.52,14.53,14.5,14.51,1596056.0,11.8766,11.8848,11.8603,11.8685,1596056.0
2016-07-29 15:40:00,14.5,14.51,14.5,14.51,1786852.0,11.8603,11.8685,11.8603,11.8685,1786852.0
2016-07-29 15:50:00,14.5,14.51,14.48,14.49,6763441.0,11.8603,11.8685,11.8439,11.8521,6763441.0
2016-08-01 09:30:00,14.52,14.6,14.5,14.56,4101583.0,11.8766,11.9421,11.8603,11.9093,4101583.0
2016-08-01 09:40:00,14.56,14.57,14.53,14.55,2841637.0,11.9093,11.9175,11.8848,11.9012,2841637.0
2016-08-01 09:50:00,14.54,14.55,14.52,14.55,1480461.0,11.893,11.9012,11.8766,11.9012,1480461.0
2016-08-01 10:00:00,14.54,14.58,14.53,14.56,1378357.0,11.893,11.9257,11.8848,11.9093,1378357.0
2016-08-01 10:10:00,14.55,14.57,14.53,14.57,925958.0,11.9012,11.9175,11.8848,11.9175,925958.0
2016-08-01 10:20:00,14.57,14.57,14.51,14.52,1169212.0,11.9175,11.9175,11.8685,11.8766,1169212.0
2016-08-01 10:30:00,14.53,14.53,14.49,14.5,999363.0,11.8848,11.8848,11.8521,11.8603,999363.0
2016-08-01 10:40:00,14.5,14.52,14.49,14.51,738962.0,11.8603,11.8766,11.8521,11.8685,738962.0
2016-08-01 10:50:00,14.51,14.56,14.5,14.56,820763.0,11.8685,11.9093,11.8603,11.9093,820763.0
2016-08-01 11:00:00,14.55,14.59,14.54,14.57,1404400.0,11.9012,11.9339,11.893,11.9175,1404400.0
2016-08-01 11:10:00,14.58,14.6,14.57,14.58,1202727.0,11.9257,11.9421,11.9175,11.9257,1202727.0
2016-08-01 11:20:00,14.59,14.59,14.54,14.54,1218498.0,11.9339,11.9339,11.893,11.893,1218498.0
2016-08-01 11:30:00,14.54,14.56,14.51,14.53,1200884.0,11.893,11.9093,11.8685,11.8848,1200884.0
2016-08-01 11:40:00,14.53,14.53,14.51,14.51,742680.0,11.8848,11.8848,11.8685,11.8685,742680.0
2016-08-01 11:50:00,14.51,14.52,14.45,14.45,1565550.0,11.8685,11.8766,11.8194,11.8194,1565550.0
2016-08-01 12:00:00,14.45,14.46,14.42,14.43,1088826.0,11.8194,11.8276,11.7948,11.803,1088826.0
2016-08-01 12:10:00,14.42,14.43,14.37,14.41,3214360.0,11.7948,11.803,11.7539,11.7867,3214360.0
2016-08-01 12:20:00,14.42,14.42,14.38,14.39,914134.0,11.7948,11.7948,11.7621,11.7703,914134.0
2016-08-01 12:30:00,14.38,14.39,14.35,14.38,1540844.0,11.7621,11.7703,11.7376,11.7621,1540844.0
2016-08-01 12:40:00,14.39,14.39,14.36,14.38,990098.0,11.7703,11.7703,11.7458,11.7621,990098.0
2016-08-01 12:50:00,14.38,14.38,14.36,14.37,718950.0,11.7621,11.7621,11.7458,11.7539,718950.0
2016-08-01 13:00:00,14.36,14.38,14.35,14.38,987162.0,11.7458,11.7621,11.7376,11.7621,987162.0
2016-08-01 13:10:00,14.38,14.39,14.37,14.39,842078.0,11.7621,11.7703,11.7539,11.7703,842078.0
2016-08-01 13:20:00,14.39,14.41,14.38,14.39,999245.0,11.7703,11.7867,11.7621,11.7703,999245.0
2016-08-01 13:30:00,14.39,14.4,14.36,14.4,943213.0,11.7703,11.7785,11.7458,11.7785,943213.0
2016-08-01 13:40:00,14.4,14.4,14.37,14.39,1161404.0,11.7785,11.7785,11.7539,11.7703,1161404.0
2016-08-01 13:50:00,14.39,14.4,14.37,14.4,687604.0,11.7703,11.7785,11.7539,11.7785,687604.0
2016-08-01 14:00:00,14.4,14.41,14.38,14.39,1229900.0,11.7785,11.7867,11.7621,11.7703,1229900.0
2016-08-01 14:10:00,14.4,14.4,14.38,14.38,549594.0,11.7785,11.7785,11.7621,11.7621,549594.0
2016-08-01 14:20:00,14.38,14.39,14.35,14.35,1081571.0,11.7621,11.7703,11.7376,11.7376,1081571.0
2016-08-01 14:30:00,14.36,14.37,14.35,14.37,637518.0,11.7458,11.7539,11.7376,11.7539,637518.0
2016-08-01 14:40:00,14.36,14.37,14.35,14.36,838789.0,11.7458,11.7539,11.7376,11.7458,838789.0
2016-08-01 14:50:00,14.36,14.36,14.34,14.36,1143178.0,11.7458,11.7458,11.7294,11.7458,1143178.0
2016-08-01 15:00:00,14.35,14.36,14.32,14.33,1708417.0,11.7376,11.7458,11.713,11.7212,1708417.0
2016-08-01 15:10:00,14.32,14.35,14.28,14.28,2531084.0,11.713,11.7376,11.6803,11.6803,2531084.0
2016-08-01 15:20:00,14.29,14.29,14.26,14.27,1488306.0,11.6885,11.6885,11.664,11.6721,1488306.0
2016-08-01 15:30:00,14.27,14.29,14.26,14.28,1922796.0,11.6721,11.6885,11.664,11.6803,1922796.0
2016-08-01 15:40:00,14.28,14.32,14.27,14.31,2562945.0,11.6803,11.713,11.6721,11.7049,2562945.0
2016-08-01 15:50:00,14.3,14.32,14.28,14.32,4261352.0,11.6967,11.713,11.6803,11.713,4261352.0
2016-08-02 09:30:00,14.28,14.45,14.26,14.38,5348266.0,11.6803,11.8194,11.664,11.7621,5348266.0
2016-08-02 09:40:00,14.37,14.44,14.3,14.43,4707405.0,11.7539,11.8112,11.6967,11.803,4707405.0
2016-08-02 09:50:00,14.42,14.44,14.31,14.33,3198849.0,11.7948,11.8112,11.7049,11.7212,3198849.0
2016-08-02 10:00:00,14.33,14.38,14.31,14.32,1696070.0,11.7212,11.7621,11.7049,11.713,1696070.0
2016-08-02 10:10:00,14.32,14.32,14.25,14.26,2751572.0,11.713,11.713,11.6558,11.664,2751572.0
2016-08-02 10:20:00,14.26,14.29,14.25,14.29,1218825.0,11.664,11.6885,11.6558,11.6885,1218825.0
2016-08-02 10:30:00,14.29,14.29,14.26,14.26,1390039.0,11.6885,11.6885,11.664,11.664,1390039.0
2016-08-02 10:40:00,14.26,14.27,14.2,14.21,2683198.0,11.664,11.6721,11.6149,11.6231,2683198.0
2016-08-02 10:50:00,14.21,14.22,14.16,14.18,2387774.0,11.6231,11.6312,11.5822,11.5985,2387774.0
2016-08-02 11:00:00,14.17,14.19,14.16,14.19,2139095.0,11.5903,11.6067,11.5822,11.6067,2139095.0
2016-08-02 11:10:00,14.19,14.24,14.18,14.21,1628657.0,11.6067,11.6476,11.5985,11.6231,1628657.0
2016-08-02 11:20:00,14.21,14.27,14.2,14.25,2082617.0,11.6231,11.6721,11.6149,11.6558,2082617.0
2016-08-02 11:30:00,14.24,14.25,14.16,14.17,2059279.0,11.6476,11.6558,11.5822,11.5903,2059279.0
2016-08-02 11:40:00,14.17,14.21,14.16,14.21,1186540.0,11.5903,11.6231,11.5822,11.6231,1186540.0
2016-08-02 11:50:00,14.2,14.21,14.18,14.2,1298557.0,11.6149,11.6231,11.5985,11.6149,1298557.0
2016-08-02 12:00:00,14.19,14.21,14.18,14.21,723969.0,11.6067,11.6231,11.5985,11.6231,723969.0
2016-08-02 12:10:00,14.21,14.24,14.2,14.23,904668.0,11.6231,11.6476,11.6149,11.6394,904668.0
2016-08-02 12:20:00,14.22,14.25,14.21,14.21,972421.0,11.6312,11.6558,11.6231,11.6231,972421.0
2016-08-02 12:30:00,14.21,14.23,14.2,14.2,654720.0,11.6231,11.6394,11.6149,11.6149,654720.0
2016-08-02 12:40:00,14.21,14.22,14.2,14.2,512286.0,11.6231,11.6312,11.6149,11.6149,512286.0
2016-08-02 12:50:00,14.21,14.21,14.15,14.16,1317912.0,11.6231,11.6231,11.574,11.5822,1317912.0
2016-08-02 13:00:00,14.16,14.17,14.11,14.13,2365594.0,11.5822,11.5903,11.5413,11.5576,2365594.0
2016-08-02 13:10:00,14.12,14.15,14.11,14.12,1473454.0,11.5494,11.574,11.5413,11.5494,1473454.0
2016-08-02 13:20:00,14.12,14.15,14.12,14.15,699095.0,11.5494,11.574,11.5494,11.574,699095.0
2016-08-02 13:30:00,14.15,14.16,14.13,14.13,911311.0,11.574,11.5822,11.5576,11.5576,911311.0
2016-08-02 13:40:00,14.13,14.13,14.09,14.12,1590707.0,11.5576,11.5576,11.5249,11.5494,1590707.0
2016-08-02 13:50:00,14.12,14.14,14.11,14.11,939304.0,11.5494,11.5658,11.5413,11.5413,939304.0
2016-08-02 14:00:00,14.12,14.17,14.11,14.16,1346127.0,11.5494,11.5903,11.5413,11.5822,1346127.0
2016-08-02 14:10:00,14.17,14.18,14.15,14.15,1289821.0,11.5903,11.5985,11.574,11.574,1289821.0
2016-08-02 14:20:00,14.15,14.18,14.13,14.16,1297995.0,11.574,11.5985,11.5576,11.5822,1297995.0
2016-08-02 14:30:00,14.17,14.17,14.14,14.14,1264065.0,11.5903,11.5903,11.5658,11.5658,1264065.0
2016-08-02 14:40:00,14.14,14.17,14.14,14.17,1183002.0,11.5658,11.5903,11.5658,11.5903,1183002.0
2016-08-02 14:50:00,14.16,14.17,14.12,14.14,1343571.0,11.5822,11.5903,11.5494,11.5658,1343571.0
2016-08-02 15:00:00,14.14,14.16,14.13,14.15,1026694.0,11.5658,11.5822,11.5576,11.574,1026694.0
2016-08-02 15:10:00,14.16,14.16,14.13,14.15,1479412.0,11.5822,11.5822,11.5576,11.574,1479412.0
2016-08-02 15:20:00,14.16,14.18,14.15,14.16,1456875.0,11.5822,11.5985,11.574,11.5822,1456875.0
2016-08-02 15:30:00,14.16,14.17,14.15,14.17,1648818.0,11.5822,11.5903,11.574,11.5903,1648818.0
2016-08-02 15:40:00,14.17,14.18,14.14,14.17,2490864.0,11.5903,11.5985,11.5658,11.5903,2490864.0
2016-08-02 15:50:00,14.17,14.18,14.13,14.13,5277295.0,11.5903,11.5985,11.5576,11.5576,5277295.0
2016-08-03 09:30:00,14.11,14.34,14.09,14.34,5440714.0,11.5413,11.7294,11.5249,11.7294,5440714.0
2016-08-03 09:40:00,14.34,14.35,14.31,14.35,2272648.0,11.7294,11.7376,11.7049,11.7376,2272648.0
2016-08-03 09:50:00,14.35,14.38,14.34,14.36,1939187.0,11.7376,11.7621,11.7294,11.7458,1939187.0
2016-08-03 10:00:00,14.36,14.38,14.32,14.36,2553488.0,11.7458,11.7621,11.713,11.7458,2553488.0
2016-08-03 10:10:00,14.36,14.45,14.35,14.42,3355074.0,11.7458,11.8194,11.7376,11.7948,3355074.0
2016-08-03 10:20:00,14.43,14.44,14.39,14.4,1498624.0,11.803,11.8112,11.7703,11.7785,1498624.0
2016-08-03 10:30:00,14.39,14.43,14.35,14.39,2413858.0,11.7703,11.803,11.7376,11.7703,2413858.0
2016-08-03 10:40:00,14.4,14.4,14.37,14.4,1440071.0,11.7785,11.7785,11.7539,11.7785,1440071.0
2016-08-03 10:50:00,14.4,14.42,14.39,14.4,1585970.0,11.7785,11.7948,11.7703,11.7785,1585970.0
2016-08-03 11:00:00,14.39,14.42,14.36,14.41,2027029.0,11.7703,11.7948,11.7458,11.7867,2027029.0
2016-08-03 11:10:00,14.41,14.42,14.4,14.41,600565.0,11.7867,11.7948,11.7785,11.7867,600565.0
2016-08-03 11:20:00,14.42,14.46,14.41,14.46,2204691.0,11.7948,11.8276,11.7867,11.8276,2204691.0
2016-08-03 11:30:00,14.45,14.47,14.44,14.45,1139186.0,11.8194,11.8357,11.8112,11.8194,1139186.0
2016-08-03 11:40:00,14.46,14.46,14.44,14.46,1149021.0,11.8276,11.8276,11.8112,11.8276,1149021.0
2016-08-03 11:50:00,14.46,14.46,14.45,14.46,800002.0,11.8276,11.8276,11.8194,11.8276,800002.0
2016-08-03 12:00:00,14.46,14.47,14.45,14.46,1329825.0,11.8276,11.8357,11.8194,11.8276,1329825.0
2016-08-03 12:10:00,14.46,14.46,14.45,14.46,508030.0,11.8276,11.8276,11.8194,11.8276,508030.0
2016-08-03 12:20:00,14.46,14.46,14.43,14.45,1238168.0,11.8276,11.8276,11.803,11.8194,1238168.0
2016-08-03 12:30:00,14.45,14.46,14.43,14.46,1011300.0,11.8194,11.8276,11.803,11.8276,1011300.0
2016-08-03 12:40:00,14.46,14.46,14.44,14.44,797551.0,11.8276,11.8276,11.8112,11.8112,797551.0
2016-08-03 12:50:00,14.45,14.45,14.43,14.45,526494.0,11.8194,11.8194,11.803,11.8194,526494.0
2016-08-03 13:00:00,14.44,14.45,14.43,14.45,380328.0,11.8112,11.8194,11.803,11.8194,380328.0
2016-08-03 13:10:00,14.45,14.46,14.44,14.46,702095.0,11.8194,11.8276,11.8112,11.8276,702095.0
2016-08-03 13:20:00,14.46,14.47,14.45,14.46,601255.0,11.8276,11.8357,11.8194,11.8276,601255.0
2016-08-03 13:30:00,14.46,14.47,14.45,14.46,438105.0,11.8276,11.8357,11.8194,11.8276,438105.0
2016-08-03 13:40:00,14.45,14.46,14.42,14.42,684575.0,11.8194,11.8276,11.7948,11.7948,684575.0
2016-08-03 13:50:00,14.42,14.43,14.4,14.43,771457.0,11.7948,11.803,11.7785,11.803,771457.0
2016-08-03 14:00:00,14.43,14.44,14.42,14.43,614567.0,11.803,11.8112,11.7948,11.803,614567.0
2016-08-03 14:10:00,14.44,14.45,14.42,14.43,1224227.0,11.8112,11.8194,11.7948,11.803,1224227.0
2016-08-03 14:20:00,14.43,14.45,14.41,14.42,1051429.0,11.803,11.8194,11.7867,11.7948,1051429.0
2016-08-03 14:30:00,14.41,14.43,14.4,14.43,708574.0,11.7867,11.803,11.7785,11.803,708574.0
2016-08-03 14:40:00,14.42,14.43,14.39,14.39,3929379.0,11.7948,11.803,11.7703,11.7703,3929379.0
2016-08-03 14:50:00,14.4,14.41,14.38,14.41,976611.0,11.7785,11.7867,11.7621,11.7867,976611.0
2016-08-03 15:00:00,14.4,14.42,14.4,14.42,1328920.0,11.7785,11.7948,11.7785,11.7948,1328920.0
2016-08-03 15:10:00,14.42,14.43,14.41,14.42,498277.0,11.7948,11.803,11.7867,11.7948,498277.0
2016-08-03 15:20:00,14.43,14.45,14.42,14.45,916957.0,11.803,11.8194,11.7948,11.8194,916957.0
2016-08-03 15:30:00,14.45,14.45,14.43,14.44,1395486.0,11.8194,11.8194,11.803,11.8112,1395486.0
2016-08-03 15:40:00,14.44,14.45,14.43,14.45,1602539.0,11.8112,11.8194,11.803,11.8194,1602539.0
2016-08-03 15:50:00,14.45,14.48,14.44,14.48,5711702.0,11.8194,11.8439,11.8112,11.8439,5711702.0
2016-08-04 09:30:00,14.48,14.49,14.41,14.49,3000050.0,11.8439,11.8521,11.7867,11.8521,3000050.0
2016-08-04 09:40:00,14.49,14.54,14.43,14.45,3302870.0,11.8521,11.893,11.803,11.8194,3302870.0
2016-08-04 09:50:00,14.45,14.48,14.41,14.42,1447960.0,11.8194,11.8439,11.7867,11.7948,1447960.0
2016-08-04 10:00:00,14.42,14.46,14.38,14.42,2166415.0,11.7948,11.8276,11.7621,11.7948,2166415.0
2016-08-04 10:10:00,14.41,14.44,14.39,14.44,1511625.0,11.7867,11.8112,11.7703,11.8112,1511625.0
2016-08-04 10:20:00,14.43,14.44,14.41,14.41,1417863.0,11.803,11.8112,11.7867,11.7867,1417863.0
2016-08-04 10:30:00,14.41,14.43,14.4,14.42,1898040.0,11.7867,11.803,11.7785,11.7948,1898040.0
2016-08-04 10:40:00,14.42,14.42,14.37,14.4,1268356.0,11.7948,11.7948,11.7539,11.7785,1268356.0
2016-08-04 10:50:00,14.39,14.42,14.38,14.41,904860.0,11.7703,11.7948,11.7621,11.7867,904860.0
2016-08-04 11:00:00,14.41,14.42,14.39,14.42,1164518.0,11.7867,11.7948,11.7703,11.7948,1164518.0
2016-08-04 11:10:00,14.42,14.42,14.36,14.37,1371961.0,11.7948,11.7948,11.7458,11.7539,1371961.0
2016-08-04 11:20:00,14.38,14.4,14.37,14.38,482154.0,11.7621,11.7785,11.7539,11.7621,482154.0
2016-08-04 11:30:00,14.38,14.4,14.37,14.4,593595.0,11.7621,11.7785,11.7539,11.7785,593595.0
2016-08-04 11:40:00,14.4,14.42,14.39,14.4,678962.0,11.7785,11.7948,11.7703,11.7785,678962.0
2016-08-04 11:50:00,14.41,14.43,14.4,14.43,940613.0,11.7867,11.803,11.7785,11.803,940613.0
2016-08-04 12:00:00,14.43,14.46,14.42,14.43,845518.0,11.803,11.8276,11.7948,11.803,845518.0
2016-08-04 12:10:00,14.44,14.46,14.43,14.44,853232.0,11.8112,11.8276,11.803,11.8112,853232.0
2016-08-04 12:20:00,14.45,14.45,14.44,14.45,597702.0,11.8194,11.8194,11.8112,11.8194,597702.0
2016-08-04 12:30:00,14.45,14.45,14.43,14.44,421036.0,11.8194,11.8194,11.803,11.8112,421036.0
2016-08-04 12:40:00,14.44,14.44,14.41,14.42,548265.0,11.8112,11.8112,11.7867,11.7948,548265.0
2016-08-04 12:50:00,14.42,14.43,14.41,14.43,345100.0,11.7948,11.803,11.7867,11.803,345100.0
2016-08-04 13:00:00,14.43,14.44,14.42,14.44,252438.0,11.803,11.8112,11.7948,11.8112,252438.0
2016-08-04 13:10:00,14.44,14.44,14.42,14.43,466625.0,11.8112,11.8112,11.7948,11.803,466625.0
2016-08-04 13:20:00,14.43,14.44,14.42,14.44,647794.0,11.803,11.8112,11.7948,11.8112,647794.0
2016-08-04 13:30:00,14.43,14.45,14.43,14.45,755819.0,11.803,11.8194,11.803,11.8194,755819.0
2016-08-04 13:40:00,14.45,14.46,14.44,14.46,321471.0,11.8194,11.8276,11.8112,11.8276,321471.0
2016-08-04 13:50:00,14.46,14.48,14.45,14.48,958416.0,11.8276,11.8439,11.8194,11.8439,958416.0
2016-08-04 14:00:00,14.48,14.5,14.47,14.5,839229.0,11.8439,11.8603,11.8357,11.8603,839229.0
2016-08-04 14:10:00,14.5,14.5,14.47,14.48,1174617.0,11.8603,11.8603,11.8357,11.8439,1174617.0
2016-08-04 14:20:00,14.48,14.5,14.48,14.49,543482.0,11.8439,11.8603,11.8439,11.8521,543482.0
2016-08-04 14:30:00,14.49,14.49,14.47,14.49,600209.0,11.8521,11.8521,11.8357,11.8521,600209.0
2016-08-04 14:40:00,14.49,14.5,14.48,14.5,599768.0,11.8521,11.8603,11.8439,11.8603,599768.0
2016-08-04 14:50:00,14.5,14.52,14.49,14.52,950582.0,11.8603,11.8766,11.8521,11.8766,950582.0
2016-08-04 15:00:00,14.52,14.53,14.5,14.53,1050942.0,11.8766,11.8848,11.8603,11.8848,1050942.0
2016-08-04 15:10:00,14.52,14.53,14.51,14.53,1130460.0,11.8766,11.8848,11.8685,11.8848,1130460.0
2016-08-04 15:20:00,14.53,14.53,14.5,14.5,1072655.0,11.8848,11.8848,11.8603,11.8603,1072655.0
2016-08-04 15:30:00,14.5,14.51,14.49,14.49,748488.0,11.8603,11.8685,11.8521,11.8521,748488.0
2016-08-04 15:40:00,14.49,14.5,14.48,14.49,1143328.0,11.8521,11.8603,11.8439,11.8521,1143328.0
2016-08-04 15:50:00,14.49,14.49,14.48,14.49,1962741.0,11.8521,11.8521,11.8439,11.8521,1962741.0
2016-08-05 09:30:00,14.75,14.99,14.75,14.97,14729036.0,12.0648,12.2611,12.0648,12.2447,14729036.0
2016-08-05 09:40:00,14.97,14.98,14.91,14.92,5139708.0,12.2447,12.2529,12.1956,12.2038,5139708.0
2016-08-05 09:50:00,14.92,15.0,14.91,14.99,4502887.0,12.2038,12.2692,12.1956,12.2611,4502887.0
2016-08-05 10:00:00,14.99,15.0,14.96,14.96,4658968.0,12.2611,12.2692,12.2365,12.2365,4658968.0
2016-08-05 10:10:00,14.97,14.98,14.94,14.96,3765240.0,12.2447,12.2529,12.2202,12.2365,3765240.0
2016-08-05 10:20:00,14.95,14.97,14.9,14.93,4633122.0,12.2283,12.2447,12.1875,12.212,4633122.0
2016-08-05 10:30:00,14.92,14.95,14.9,14.95,3024700.0,12.2038,12.2283,12.1875,12.2283,3024700.0
2016-08-05 10:40:00,14.95,14.96,14.93,14.95,1876964.0,12.2283,12.2365,12.212,12.2283,1876964.0
2016-08-05 10:50:00,14.95,14.99,14.94,14.99,2299920.0,12.2283,12.2611,12.2202,12.2611,2299920.0
2016-08-05 11:00:00,14.99,15.05,14.98,15.03,8121668.0,12.2611,12.3101,12.2529,12.2938,8121668.0
2016-08-05 11:10:00,15.02,15.05,14.99,15.01,3220486.0,12.2856,12.3101,12.2611,12.2774,3220486.0
2016-08-05 11:20:00,15.01,15.03,15.0,15.01,1405820.0,12.2774,12.2938,12.2692,12.2774,1405820.0
2016-08-05 11:30:00,15.02,15.04,15.01,15.02,1751613.0,12.2856,12.302,12.2774,12.2856,1751613.0
2016-08-05 11:40:00,15.02,15.03,15.01,15.02,1292202.0,12.2856,12.2938,12.2774,12.2856,1292202.0
2016-08-05 11:50:00,15.02,15.03,14.99,15.01,1705103.0,12.2856,12.2938,12.2611,12.2774,1705103.0
2016-08-05 12:00:00,15.0,15.01,14.98,15.01,1730446.0,12.2692,12.2774,12.2529,12.2774,1730446.0
2016-08-05 12:10:00,15.01,15.02,14.99,15.0,2563402.0,12.2774,12.2856,12.2611,12.2692,2563402.0
2016-08-05 12:20:00,15.01,15.02,15.0,15.01,1933849.0,12.2774,12.2856,12.2692,12.2774,1933849.0
2016-08-05 12:30:00,15.02,15.02,15.0,15.01,432029.0,12.2856,12.2856,12.2692,12.2774,432029.0
2016-08-05 12:40:00,15.01,15.02,14.99,15.02,1970901.0,12.2774,12.2856,12.2611,12.2856,1970901.0
2016-08-05 12:50:00,15.02,15.03,15.01,15.02,1482875.0,12.2856,12.2938,12.2774,12.2856,1482875.0
2016-08-05 13:00:00,15.03,15.03,15.01,15.01,1311423.0,12.2938,12.2938,12.2774,12.2774,1311423.0
2016-08-05 13:10:00,15.02,15.03,15.01,15.02,717878.0,12.2856,12.2938,12.2774,12.2856,717878.0
2016-08-05 13:20:00,15.02,15.03,15.0,15.01,1376138.0,12.2856,12.2938,12.2692,12.2774,1376138.0
2016-08-05 13:30:00,15.01,15.02,15.0,15.02,1423841.0,12.2774,12.2856,12.2692,12.2856,1423841.0
2016-08-05 13:40:00,15.02,15.03,15.0,15.03,1686115.0,12.2856,12.2938,12.2692,12.2938,1686115.0
2016-08-05 13:50:00,15.03,15.03,15.02,15.03,830267.0,12.2938,12.2938,12.2856,12.2938,830267.0
2016-08-05 14:00:00,15.03,15.03,15.02,15.03,850202.0,12.2938,12.2938,12.2856,12.2938,850202.0
2016-08-05 14:10:00,15.03,15.03,15.01,15.02,1517017.0,12.2938,12.2938,12.2774,12.2856,1517017.0
2016-08-05 14:20:00,15.02,15.03,15.01,15.02,924878.0,12.2856,12.2938,12.2774,12.2856,924878.0
2016-08-05 14:30:00,15.01,15.02,15.01,15.02,750103.0,12.2774,12.2856,12.2774,12.2856,750103.0
2016-08-05 14:40:00,15.02,15.02,15.0,15.01,1725862.0,12.2856,12.2856,12.2692,12.2774,1725862.0
2016-08-05 14:50:00,15.01,15.02,15.0,15.02,1512546.0,12.2774,12.2856,12.2692,12.2856,1512546.0
2016-08-05 15:00:00,15.02,15.02,15.01,15.02,1879720.0,12.2856,12.2856,12.2774,12.2856,1879720.0
2016-08-05 15:10:00,15.02,15.02,15.0,15.02,2610820.0,12.2856,12.2856,12.2692,12.2856,2610820.0
2016-08-05 15:20:00,15.02,15.02,14.99,15.01,2986243.0,12.2856,12.2856,12.2611,12.2774,2986243.0
2016-08-05 15:30:00,15.01,15.01,15.0,15.01,1697587.0,12.2774,12.2774,12.2692,12.2774,1697587.0
2016-08-05 15:40:00,15.0,15.04,15.0,15.03,4454410.0,12.2692,12.302,12.2692,12.2938,4454410.0
2016-08-05 15:50:00,15.04,15.06,15.03,15.04,6665126.0,12.302,12.3183,12.2938,12.302,6665126.0
2016-08-08 09:30:00,15.08,15.15,15.05,15.15,6282900.0,12.3347,12.3919,12.3101,12.3919,6282900.0
2016-08-08 09:40:00,15.15,15.17,15.1,15.14,3902342.0,12.3919,12.4083,12.351,12.3838,3902342.0
2016-08-08 09:50:00,15.14,15.16,15.09,15.09,2713701.0,12.3838,12.4001,12.3429,12.3429,2713701.0
2016-08-08 10:00:00,15.1,15.1,15.06,15.08,2440983.0,12.351,12.351,12.3183,12.3347,2440983.0
2016-08-08 10:10:00,15.08,15.08,15.02,15.02,2109799.0,12.3347,12.3347,12.2856,12.2856,2109799.0
2016-08-08 10:20:00,15.02,15.03,14.98,15.0,2314926.0,12.2856,12.2938,12.2529,12.2692,2314926.0
2016-08-08 10:30:00,15.01,15.01,14.92,14.93,4928113.0,12.2774,12.2774,12.2038,12.212,4928113.0
2016-08-08 10:40:00,14.93,14.98,14.92,14.96,4169032.0,12.212,12.2529,12.2038,12.2365,4169032.0
2016-08-08 10:50:00,14.96,14.97,14.94,14.97,1480103.0,12.2365,12.2447,12.2202,12.2447,1480103.0
2016-08-08 11:00:00,14.97,15.02,14.96,15.01,2274180.0,12.2447,12.2856,12.2365,12.2774,2274180.0
2016-08-08 11:10:00,15.01,15.02,14.99,15.0,1569615.0,12.2774,12.2856,12.2611,12.2692,1569615.0
2016-08-08 11:20:00,15.01,15.02,15.0,15.02,856717.0,12.2774,12.2856,12.2692,12.2856,856717.0
2016-08-08 11:30:00,15.02,15.03,15.0,15.03,1505546.0,12.2856,12.2938,12.2692,12.2938,1505546.0
2016-08-08 11:40:00,15.03,15.04,15.02,15.03,1085077.0,12.2938,12.302,12.2856,12.2938,1085077.0
2016-08-08 11:50:00,15.03,15.05,15.02,15.05,876624.0,12.2938,12.3101,12.2856,12.3101,876624.0
2016-08-08 12:00:00,15.05,15.07,15.04,15.06,1025939.0,12.3101,12.3265,12.302,12.3183,1025939.0
2016-08-08 12:10:00,15.05,15.09,15.05,15.08,1170952.0,12.3101,12.3429,12.3101,12.3347,1170952.0
2016-08-08 12:20:00,15.09,15.1,15.08,15.09,1062714.0,12.3429,12.351,12.3347,12.3429,1062714.0
2016-08-08 12:30:00,15.09,15.11,15.09,15.11,778917.0,12.3429,12.3592,12.3429,12.3592,778917.0
2016-08-08 12:40:00,15.11,15.11,15.08,15.1,1229935.0,12.3592,12.3592,12.3347,12.351,1229935.0
2016-08-08 12:50:00,15.11,15.11,15.09,15.11,1138839.0,12.3592,12.3592,12.3429,12.3592,1138839.0
2016-08-08 13:00:00,15.1,15.11,15.09,15.09,793321.0,12.351,12.3592,12.3429,12.3429,793321.0
2016-08-08 13:10:00,15.1,15.11,15.09,15.11,823458.0,12.351,12.3592,12.3429,12.3592,823458.0
2016-08-08 13:20:00,15.11,15.12,15.09,15.12,1002674.0,12.3592,12.3674,12.3429,12.3674,1002674.0
2016-08-08 13:30:00,15.12,15.12,15.11,15.12,845793.0,12.3674,12.3674,12.3592,12.3674,845793.0
2016-08-08 13:40:00,15.12,15.13,15.11,15.13,922715.0,12.3674,12.3756,12.3592,12.3756,922715.0
2016-08-08 13:50:00,15.13,15.14,15.11,15.11,1009618.0,12.3756,12.3838,12.3592,12.3592,1009618.0
2016-08-08 14:00:00,15.12,15.12,15.09,15.09,1028698.0,12.3674,12.3674,12.3429,12.3429,1028698.0
2016-08-08 14:10:00,15.09,15.11,15.09,15.09,948409.0,12.3429,12.3592,12.3429,12.3429,948409.0
2016-08-08 14:20:00,15.09,15.09,15.06,15.07,1251655.0,12.3429,12.3429,12.3183,12.3265,1251655.0
2016-08-08 14:30:00,15.08,15.09,15.07,15.09,973304.0,12.3347,12.3429,12.3265,12.3429,973304.0
2016-08-08 14:40:00,15.09,15.09,15.07,15.09,872282.0,12.3429,12.3429,12.3265,12.3429,872282.0
2016-08-08 14:50:00,15.08,15.09,15.07,15.09,577218.0,12.3347,12.3429,12.3265,12.3429,577218.0
2016-08-08 15:00:00,15.09,15.1,15.08,15.1,1203120.0,12.3429,12.351,12.3347,12.351,1203120.0
2016-08-08 15:10:00,15.1,15.11,15.09,15.11,1027167.0,12.351,12.3592,12.3429,12.3592,1027167.0
2016-08-08 15:20:00,15.11,15.11,15.1,15.1,679159.0,12.3592,12.3592,12.351,12.351,679159.0
2016-08-08 15:30:00,15.11,15.12,15.1,15.11,1243789.0,12.3592,12.3674,12.351,12.3592,1243789.0
2016-08-08 15:40:00,15.11,15.12,15.1,15.12,1653456.0,12.3592,12.3674,12.351,12.3674,1653456.0
2016-08-08 15:50:00,15.12,15.13,15.1,15.13,3678071.0,12.3674,12.3756,12.351,12.3756,3678071.0
2016-08-09 09:30:00,15.11,15.15,15.07,15.14,3079142.0,12.3592,12.3919,12.3265,12.3838,3079142.0
2016-08-09 09:40:00,15.14,15.18,15.13,15.17,2363271.0,12.3838,12.4165,12.3756,12.4083,2363271.0
2016-08-09 09:50:00,15.16,15.19,15.16,15.18,1235447.0,12.4001,12.4247,12.4001,12.4165,1235447.0
2016-08-09 10:00:00,15.18,15.18,15.11,15.12,2028199.0,12.4165,12.4165,12.3592,12.3674,2028199.0
2016-08-09 10:10:00,15.12,15.15,15.12,15.14,1148275.0,12.3674,12.3919,12.3674,12.3838,1148275.0
2016-08-09 10:20:00,15.14,15.16,15.13,15.14,1424220.0,12.3838,12.4001,12.3756,12.3838,1424220.0
2016-08-09 10:30:00,15.14,15.15,15.12,15.14,1622412.0,12.3838,12.3919,12.3674,12.3838,1622412.0
2016-08-09 10:40:00,15.15,15.15,15.12,15.14,1203386.0,12.3919,12.3919,12.3674,12.3838,1203386.0
2016-08-09 10:50:00,15.14,15.15,15.13,15.13,838950.0,12.3838,12.3919,12.3756,12.3756,838950.0
2016-08-09 11:00:00,15.14,15.16,15.13,15.15,999248.0,12.3838,12.4001,12.3756,12.3919,999248.0
2016-08-09 11:10:00,15.15,15.16,15.14,15.16,911744.0,12.3919,12.4001,12.3838,12.4001,911744.0
2016-08-09 11:20:00,15.16,15.16,15.15,15.16,714464.0,12.4001,12.4001,12.3919,12.4001,714464.0
2016-08-09 11:30:00,15.16,15.16,15.15,15.15,560135.0,12.4001,12.4001,12.3919,12.3919,560135.0
2016-08-09 11:40:00,15.16,15.16,15.13,15.14,717555.0,12.4001,12.4001,12.3756,12.3838,717555.0
2016-08-09 11:50:00,15.14,15.14,15.13,15.13,508674.0,12.3838,12.3838,12.3756,12.3756,508674.0
2016-08-09 12:00:00,15.13,15.15,15.13,15.13,983964.0,12.3756,12.3919,12.3756,12.3756,983964.0
2016-08-09 12:10:00,15.14,15.14,15.13,15.14,583886.0,12.3838,12.3838,12.3756,12.3838,583886.0
2016-08-09 12:20:00,15.14,15.14,15.1,15.1,1734884.0,12.3838,12.3838,12.351,12.351,1734884.0
2016-08-09 12:30:00,15.1,15.14,15.1,15.14,4331837.0,12.351,12.3838,12.351,12.3838,4331837.0
2016-08-09 12:40:00,15.14,15.14,15.12,15.14,1106223.0,12.3838,12.3838,12.3674,12.3838,1106223.0
2016-08-09 12:50:00,15.14,15.14,15.13,15.14,383276.0,12.3838,12.3838,12.3756,12.3838,383276.0
2016-08-09 13:00:00,15.14,15.15,15.13,15.14,443043.0,12.3838,12.3919,12.3756,12.3838,443043.0
2016-08-09 13:10:00,15.15,15.15,15.14,15.15,320289.0,12.3919,12.3919,12.3838,12.3919,320289.0
2016-08-09 13:20:00,15.15,15.15,15.14,15.15,272586.0,12.3919,12.3919,12.3838,12.3919,272586.0
2016-08-09 13:30:00,15.15,15.15,15.14,15.14,1183190.0,12.3919,12.3919,12.3838,12.3838,1183190.0
2016-08-09 13:40:00,15.15,15.16,15.14,15.16,1156680.0,12.3919,12.4001,12.3838,12.4001,1156680.0
2016-08-09 13:50:00,15.16,15.16,15.15,15.15,517059.0,12.4001,12.4001,12.3919,12.3919,517059.0
2016-08-09 14:00:00,15.16,15.16,15.15,15.16,901705.0,12.4001,12.4001,12.3919,12.4001,901705.0
2016-08-09 14:10:00,15.16,15.16,15.15,15.15,482912.0,12.4001,12.4001,12.3919,12.3919,482912.0
2016-08-09 14:20:00,15.16,15.16,15.13,15.14,715614.0,12.4001,12.4001,12.3756,12.3838,715614.0
2016-08-09 14:30:00,15.14,15.14,15.13,15.13,851960.0,12.3838,12.3838,12.3756,12.3756,851960.0
2016-08-09 14:40:00,15.14,15.14,15.12,15.14,862684.0,12.3838,12.3838,12.3674,12.3838,862684.0
2016-08-09 14:50:00,15.13,15.14,15.13,15.14,559405.0,12.3756,12.3838,12.3756,12.3838,559405.0
2016-08-09 15:00:00,15.13,15.14,15.13,15.14,515821.0,12.3756,12.3838,12.3756,12.3838,515821.0
2016-08-09 15:10:00,15.14,15.15,15.13,15.14,1529029.0,12.3838,12.3919,12.3756,12.3838,1529029.0
2016-08-09 15:20:00,15.14,15.16,15.13,15.15,1245752.0,12.3838,12.4001,12.3756,12.3919,1245752.0
2016-08-09 15:30:00,15.16,15.17,15.15,15.17,1284971.0,12.4001,12.4083,12.3919,12.4083,1284971.0
2016-08-09 15:40:00,15.17,15.19,15.16,15.19,2708126.0,12.4083,12.4247,12.4001,12.4247,2708126.0
2016-08-09 15:50:00,15.19,15.19,15.17,15.19,2636313.0,12.4247,12.4247,12.4083,12.4247,2636313.0
2016-08-10 09:30:00,15.16,15.18,15.09,15.13,4539913.0,12.4001,12.4165,12.3429,12.3756,4539913.0
2016-08-10 09:40:00,15.13,15.13,15.07,15.09,2398819.0,12.3756,12.3756,12.3265,12.3429,2398819.0
2016-08-10 09:50:00,15.09,15.12,15.07,15.07,1713444.0,12.3429,12.3674,12.3265,12.3265,1713444.0
2016-08-10 10:00:00,15.08,15.09,15.06,15.07,1114691.0,12.3347,12.3429,12.3183,12.3265,1114691.0
2016-08-10 10:10:00,15.07,15.09,15.04,15.04,1840098.0,12.3265,12.3429,12.302,12.302,1840098.0
2016-08-10 10:20:00,15.04,15.07,15.03,15.03,1891927.0,12.302,12.3265,12.2938,12.2938,1891927.0
2016-08-10 10:30:00,15.03,15.07,15.03,15.03,1374531.0,12.2938,12.3265,12.2938,12.2938,1374531.0
2016-08-10 10:40:00,15.04,15.04,15.0,15.01,1744380.0,12.302,12.302,12.2692,12.2774,1744380.0
2016-08-10 10:50:00,15.01,15.02,15.0,15.01,1372792.0,12.2774,12.2856,12.2692,12.2774,1372792.0
2016-08-10 11:00:00,15.01,15.03,15.0,15.0,1347950.0,12.2774,12.2938,12.2692,12.2692,1347950.0
2016-08-10 11:10:00,15.0,15.01,14.97,14.98,1901439.0,12.2692,12.2774,12.2447,12.2529,1901439.0
2016-08-10 11:20:00,14.99,15.01,14.98,15.0,1163977.0,12.2611,12.2774,12.2529,12.2692,1163977.0
2016-08-10 11:30:00,15.0,15.0,14.97,14.97,797119.0,12.2692,12.2692,12.2447,12.2447,797119.0
2016-08-10 11:40:00,14.98,14.98,14.96,14.96,1097462.0,12.2529,12.2529,12.2365,12.2365,1097462.0
2016-08-10 11:50:00,14.96,14.97,14.96,14.96,767013.0,12.2365,12.2447,12.2365,12.2365,767013.0
2016-08-10 12:00:00,14.96,14.97,14.95,14.97,1713183.0,12.2365,12.2447,12.2283,12.2447,1713183.0
2016-08-10 12:10:00,14.96,14.97,14.95,14.96,871238.0,12.2365,12.2447,12.2283,12.2365,871238.0
2016-08-10 12:20:00,14.95,14.96,14.95,14.95,994278.0,12.2283,12.2365,12.2283,12.2283,994278.0
2016-08-10 12:30:00,14.96,14.96,14.95,14.96,1006335.0,12.2365,12.2365,12.2283,12.2365,1006335.0
2016-08-10 12:40:00,14.96,14.96,14.92,14.93,1496483.0,12.2365,12.2365,12.2038,12.212,1496483.0
2016-08-10 12:50:00,14.93,14.94,14.92,14.93,1216530.0,12.212,12.2202,12.2038,12.212,1216530.0
2016-08-10 13:00:00,14.92,14.93,14.9,14.91,2397495.0,12.2038,12.212,12.1875,12.1956,2397495.0
2016-08-10 13:10:00,14.9,14.91,14.84,14.84,2303151.0,12.1875,12.1956,12.1384,12.1384,2303151.0
2016-08-10 13:20:00,14.84,14.87,14.83,14.84,2496766.0,12.1384,12.1629,12.1302,12.1384,2496766.0
2016-08-10 13:30:00,14.84,14.85,14.8,14.85,3316719.0,12.1384,12.1466,12.1057,12.1466,3316719.0
2016-08-10 13:40:00,14.85,14.87,14.83,14.85,2383969.0,12.1466,12.1629,12.1302,12.1466,2383969.0
2016-08-10 13:50:00,14.85,14.86,14.84,14.85,1018481.0,12.1466,12.1547,12.1384,12.1466,1018481.0
2016-08-10 14:00:00,14.85,14.86,14.81,14.81,2203955.0,12.1466,12.1547,12.1138,12.1138,2203955.0
2016-08-10 14:10:00,14.81,14.82,14.78,14.79,1684143.0,12.1138,12.122,12.0893,12.0975,1684143.0
2016-08-10 14:20:00,14.79,14.82,14.78,14.81,2094362.0,12.0975,12.122,12.0893,12.1138,2094362.0
2016-08-10 14:30:00,14.82,14.82,14.8,14.81,966477.0,12.122,12.122,12.1057,12.1138,966477.0
2016-08-10 14:40:00,14.81,14.82,14.8,14.82,1328023.0,12.1138,12.122,12.1057,12.122,1328023.0
2016-08-10 14:50:00,14.82,14.82,14.8,14.81,1043720.0,12.122,12.122,12.1057,12.1138,1043720.0
2016-08-10 15:00:00,14.8,14.81,14.8,14.81,990702.0,12.1057,12.1138,12.1057,12.1138,990702.0
2016-08-10 15:10:00,14.81,14.83,14.8,14.83,2006891.0,12.1138,12.1302,12.1057,12.1302,2006891.0
2016-08-10 15:20:00,14.83,14.86,14.81,14.81,3316700.0,12.1302,12.1547,12.1138,12.1138,3316700.0
2016-08-10 15:30:00,14.82,14.82,14.78,14.79,2900982.0,12.122,12.122,12.0893,12.0975,2900982.0
2016-08-10 15:40:00,14.79,14.81,14.79,14.81,2499602.0,12.0975,12.1138,12.0975,12.1138,2499602.0
2016-08-10 15:50:00,14.8,14.81,14.78,14.8,4673578.0,12.1057,12.1138,12.0893,12.1057,4673578.0
2016-08-11 09:30:00,14.83,14.88,14.74,14.77,5424322.0,12.1302,12.1711,12.0566,12.0811,5424322.0
2016-08-11 09:40:00,14.77,14.89,14.77,14.87,3468297.0,12.0811,12.1793,12.0811,12.1629,3468297.0
2016-08-11 09:50:00,14.86,14.87,14.81,14.82,2039997.0,12.1547,12.1629,12.1138,12.122,2039997.0
2016-08-11 10:00:00,14.82,14.86,14.81,14.83,1713520.0,12.122,12.1547,12.1138,12.1302,1713520.0
2016-08-11 10:10:00,14.83,14.85,14.82,14.84,1213734.0,12.1302,12.1466,12.122,12.1384,1213734.0
2016-08-11 10:20:00,14.85,14.85,14.8,14.82,1671707.0,12.1466,12.1466,12.1057,12.122,1671707.0
2016-08-11 10:30:00,14.82,14.85,14.81,14.84,1609801.0,12.122,12.1466,12.1138,12.1384,1609801.0
2016-08-11 10:40:00,14.83,14.87,14.81,14.87,2075030.0,12.1302,12.1629,12.1138,12.1629,2075030.0
2016-08-11 10:50:00,14.87,14.88,14.85,14.86,1906599.0,12.1629,12.1711,12.1466,12.1547,1906599.0
2016-08-11 11:00:00,14.86,14.87,14.83,14.87,1600868.0,12.1547,12.1629,12.1302,12.1629,1600868.0
2016-08-11 11:10:00,14.87,14.89,14.85,14.87,2195210.0,12.1629,12.1793,12.1466,12.1629,2195210.0
2016-08-11 11:20:00,14.87,14.95,14.87,14.95,3675653.0,12.1629,12.2283,12.1629,12.2283,3675653.0
2016-08-11 11:30:00,14.95,14.97,14.93,14.94,2114754.0,12.2283,12.2447,12.212,12.2202,2114754.0
2016-08-11 11:40:00,14.94,14.96,14.91,14.91,1360608.0,12.2202,12.2365,12.1956,12.1956,1360608.0
2016-08-11 11:50:00,14.91,14.95,14.91,14.93,1612849.0,12.1956,12.2283,12.1956,12.212,1612849.0
2016-08-11 12:00:00,14.92,14.94,14.9,14.94,2108057.0,12.2038,12.2202,12.1875,12.2202,2108057.0
2016-08-11 12:10:00,14.94,14.95,14.93,14.94,1112505.0,12.2202,12.2283,12.212,12.2202,1112505.0
2016-08-11 12:20:00,14.94,14.95,14.93,14.94,1002789.0,12.2202,12.2283,12.212,12.2202,1002789.0
2016-08-11 12:30:00,14.94,14.95,14.93,14.93,780712.0,12.2202,12.2283,12.212,12.212,780712.0
2016-08-11 12:40:00,14.93,14.94,14.93,14.93,793929.0,12.212,12.2202,12.212,12.212,793929.0
2016-08-11 12:50:00,14.93,14.95,14.92,14.93,1022271.0,12.212,12.2283,12.2038,12.212,1022271.0
2016-08-11 13:00:00,14.93,14.95,14.93,14.94,637042.0,12.212,12.2283,12.212,12.2202,637042.0
2016-08-11 13:10:00,14.94,14.95,14.92,14.92,1333672.0,12.2202,12.2283,12.2038,12.2038,1333672.0
2016-08-11 13:20:00,14.92,14.93,14.91,14.92,2024452.0,12.2038,12.212,12.1956,12.2038,2024452.0
2016-08-11 13:30:00,14.91,14.92,14.89,14.89,1181759.0,12.1956,12.2038,12.1793,12.1793,1181759.0
2016-08-11 13:40:00,14.9,14.9,14.88,14.9,753314.0,12.1875,12.1875,12.1711,12.1875,753314.0
2016-08-11 13:50:00,14.9,14.91,14.87,14.87,1817218.0,12.1875,12.1956,12.1629,12.1629,1817218.0
2016-08-11 14:00:00,14.88,14.91,14.86,14.89,1483389.0,12.1711,12.1956,12.1547,12.1793,1483389.0
2016-08-11 14:10:00,14.89,14.92,14.89,14.91,933751.0,12.1793,12.2038,12.1793,12.1956,933751.0
2016-08-11 14:20:00,14.9,14.92,14.89,14.91,725506.0,12.1875,12.2038,12.1793,12.1956,725506.0
2016-08-11 14:30:00,14.9,14.91,14.88,14.9,885571.0,12.1875,12.1956,12.1711,12.1875,885571.0
2016-08-11 14:40:00,14.89,14.9,14.88,14.88,476871.0,12.1793,12.1875,12.1711,12.1711,476871.0
2016-08-11 14:50:00,14.88,14.9,14.86,14.87,1720931.0,12.1711,12.1875,12.1547,12.1629,1720931.0
2016-08-11 15:00:00,14.87,14.88,14.86,14.88,891443.0,12.1629,12.1711,12.1547,12.1711,891443.0
2016-08-11 15:10:00,14.88,14.89,14.87,14.87,1809857.0,12.1711,12.1793,12.1629,12.1629,1809857.0
2016-08-11 15:20:00,14.88,14.88,14.87,14.88,554222.0,12.1711,12.1711,12.1629,12.1711,554222.0
2016-08-11 15:30:00,14.88,14.9,14.87,14.9,1177052.0,12.1711,12.1875,12.1629,12.1875,1177052.0
2016-08-11 15:40:00,14.89,14.92,14.89,14.92,1972572.0,12.1793,12.2038,12.1793,12.2038,1972572.0
2016-08-11 15:50:00,14.92,14.92,14.87,14.87,3804245.0,12.2038,12.2038,12.1629,12.1629,3804245.0
2016-08-12 09:30:00,14.76,14.78,14.7,14.7,5954046.0,12.0729,12.0893,12.0239,12.0239,5954046.0
2016-08-12 09:40:00,14.71,14.78,14.7,14.77,4252036.0,12.032,12.0893,12.0239,12.0811,4252036.0
2016-08-12 09:50:00,14.77,14.79,14.76,14.78,1875844.0,12.0811,12.0975,12.0729,12.0893,1875844.0
2016-08-12 10:00:00,14.77,14.8,14.76,14.79,3049876.0,12.0811,12.1057,12.0729,12.0975,3049876.0
2016-08-12 10:10:00,14.79,14.82,14.79,14.79,1552568.0,12.0975,12.122,12.0975,12.0975,1552568.0
2016-08-12 10:20:00,14.79,14.85,14.79,14.8,2524315.0,12.0975,12.1466,12.0975,12.1057,2524315.0
2016-08-12 10:30:00,14.8,14.81,14.77,14.79,1167861.0,12.1057,12.1138,12.0811,12.0975,1167861.0
2016-08-12 10:40:00,14.79,14.81,14.78,14.81,1310998.0,12.0975,12.1138,12.0893,12.1138,1310998.0
2016-08-12 10:50:00,14.81,14.82,14.78,14.79,1116591.0,12.1138,12.122,12.0893,12.0975,1116591.0
2016-08-12 11:00:00,14.79,14.8,14.78,14.79,894688.0,12.0975,12.1057,12.0893,12.0975,894688.0
2016-08-12 11:10:00,14.79,14.81,14.79,14.8,867031.0,12.0975,12.1138,12.0975,12.1057,867031.0
2016-08-12 11:20:00,14.8,14.83,14.8,14.83,898583.0,12.1057,12.1302,12.1057,12.1302,898583.0
2016-08-12 11:30:00,14.83,14.83,14.81,14.81,1369632.0,12.1302,12.1302,12.1138,12.1138,1369632.0
2016-08-12 11:40:00,14.82,14.82,14.8,14.81,731652.0,12.122,12.122,12.1057,12.1138,731652.0
2016-08-12 11:50:00,14.81,14.82,14.78,14.79,977715.0,12.1138,12.122,12.0893,12.0975,977715.0
2016-08-12 12:00:00,14.79,14.81,14.79,14.8,801132.0,12.0975,12.1138,12.0975,12.1057,801132.0
2016-08-12 12:10:00,14.8,14.8,14.78,14.79,780215.0,12.1057,12.1057,12.0893,12.0975,780215.0
2016-08-12 12:20:00,14.79,14.81,14.78,14.8,955235.0,12.0975,12.1138,12.0893,12.1057,955235.0
2016-08-12 12:30:00,14.81,14.81,14.79,14.81,746045.0,12.1138,12.1138,12.0975,12.1138,746045.0
2016-08-12 12:40:00,14.81,14.81,14.8,14.81,355764.0,12.1138,12.1138,12.1057,12.1138,355764.0
2016-08-12 12:50:00,14.8,14.81,14.8,14.81,555875.0,12.1057,12.1138,12.1057,12.1138,555875.0
2016-08-12 13:00:00,14.81,14.81,14.76,14.77,1271266.0,12.1138,12.1138,12.0729,12.0811,1271266.0
2016-08-12 13:10:00,14.76,14.78,14.76,14.77,1177304.0,12.0729,12.0893,12.0729,12.0811,1177304.0
2016-08-12 13:20:00,14.77,14.8,14.77,14.79,922963.0,12.0811,12.1057,12.0811,12.0975,922963.0
2016-08-12 13:30:00,14.8,14.81,14.79,14.79,695530.0,12.1057,12.1138,12.0975,12.0975,695530.0
2016-08-12 13:40:00,14.8,14.8,14.78,14.79,676842.0,12.1057,12.1057,12.0893,12.0975,676842.0
2016-08-12 13:50:00,14.78,14.79,14.77,14.79,687256.0,12.0893,12.0975,12.0811,12.0975,687256.0
2016-08-12 14:00:00,14.79,14.81,14.78,14.81,920899.0,12.0975,12.1138,12.0893,12.1138,920899.0
2016-08-12 14:10:00,14.81,14.82,14.8,14.8,859268.0,12.1138,12.122,12.1057,12.1057,859268.0
2016-08-12 14:20:00,14.81,14.82,14.8,14.82,704605.0,12.1138,12.122,12.1057,12.122,704605.0
2016-08-12 14:30:00,14.81,14.83,14.81,14.83,875816.0,12.1138,12.1302,12.1138,12.1302,875816.0
2016-08-12 14:40:00,14.82,14.85,14.82,14.85,1093688.0,12.122,12.1466,12.122,12.1466,1093688.0
2016-08-12 14:50:00,14.85,14.86,14.84,14.85,1422624.0,12.1466,12.1547,12.1384,12.1466,1422624.0
2016-08-12 15:00:00,14.85,14.86,14.84,14.84,1470854.0,12.1466,12.1547,12.1384,12.1384,1470854.0
2016-08-12 15:10:00,14.84,14.85,14.84,14.84,538456.0,12.1384,12.1466,12.1384,12.1384,538456.0
2016-08-12 15:20:00,14.84,14.85,14.84,14.85,908514.0,12.1384,12.1466,12.1384,12.1466,908514.0
2016-08-12 15:30:00,14.85,14.89,14.84,14.89,1932275.0,12.1466,12.1793,12.1384,12.1793,1932275.0
2016-08-12 15:40:00,14.89,14.91,14.88,14.88,2831523.0,12.1793,12.1956,12.1711,12.1711,2831523.0
2016-08-12 15:50:00,14.88,14.91,14.87,14.91,3700203.0,12.1711,12.1956,12.1629,12.1956,3700203.0
2016-08-15 09:30:00,14.97,15.01,14.95,14.96,3424912.0,12.2447,12.2774,12.2283,12.2365,3424912.0
2016-08-15 09:40:00,14.96,14.99,14.96,14.98,1578726.0,12.2365,12.2611,12.2365,12.2529,1578726.0
2016-08-15 09:50:00,14.98,14.99,14.94,14.95,1290499.0,12.2529,12.2611,12.2202,12.2283,1290499.0
2016-08-15 10:00:00,14.95,14.98,14.95,14.96,870070.0,12.2283,12.2529,12.2283,12.2365,870070.0
2016-08-15 10:10:00,14.96,14.99,14.96,14.98,1208475.0,12.2365,12.2611,12.2365,12.2529,1208475.0
2016-08-15 10:20:00,14.98,14.99,14.97,14.97,776771.0,12.2529,12.2611,12.2447,12.2447,776771.0
2016-08-15 10:30:00,14.98,15.02,14.97,15.0,2172302.0,12.2529,12.2856,12.2447,12.2692,2172302.0
2016-08-15 10:40:00,14.99,15.0,14.97,14.98,1691744.0,12.2611,12.2692,12.2447,12.2529,1691744.0
2016-08-15 10:50:00,14.99,15.0,14.98,15.0,719005.0,12.2611,12.2692,12.2529,12.2692,719005.0
2016-08-15 11:00:00,15.0,15.0,14.98,14.99,560188.0,12.2692,12.2692,12.2529,12.2611,560188.0
2016-08-15 11:10:00,14.99,14.99,14.98,14.99,555482.0,12.2611,12.2611,12.2529,12.2611,555482.0
2016-08-15 11:20:00,14.99,15.0,14.98,14.98,1123341.0,12.2611,12.2692,12.2529,12.2529,1123341.0
2016-08-15 11:30:00,14.99,14.99,14.97,14.98,486368.0,12.2611,12.2611,12.2447,12.2529,486368.0
2016-08-15 11:40:00,14.97,14.98,14.97,14.97,353005.0,12.2447,12.2529,12.2447,12.2447,353005.0
2016-08-15 11:50:00,14.98,14.98,14.97,14.97,420031.0,12.2529,12.2529,12.2447,12.2447,420031.0
2016-08-15 12:00:00,14.98,14.99,14.97,14.97,739491.0,12.2529,12.2611,12.2447,12.2447,739491.0
2016-08-15 12:10:00,14.98,14.99,14.96,14.96,1116050.0,12.2529,12.2611,12.2365,12.2365,1116050.0
2016-08-15 12:20:00,14.96,14.97,14.96,14.96,495209.0,12.2365,12.2447,12.2365,12.2365,495209.0
2016-08-15 12:30:00,14.96,14.97,14.96,14.96,434677.0,12.2365,12.2447,12.2365,12.2365,434677.0
2016-08-15 12:40:00,14.96,14.97,14.95,14.96,750111.0,12.2365,12.2447,12.2283,12.2365,750111.0
2016-08-15 12:50:00,14.96,14.97,14.95,14.96,881416.0,12.2365,12.2447,12.2283,12.2365,881416.0
2016-08-15 13:00:00,14.96,14.97,14.95,14.96,537286.0,12.2365,12.2447,12.2283,12.2365,537286.0
2016-08-15 13:10:00,14.96,14.98,14.95,14.96,842895.0,12.2365,12.2529,12.2283,12.2365,842895.0
2016-08-15 13:20:00,14.96,14.97,14.95,14.96,794356.0,12.2365,12.2447,12.2283,12.2365,794356.0
2016-08-15 13:30:00,14.96,14.97,14.95,14.96,796349.0,12.2365,12.2447,12.2283,12.2365,796349.0
2016-08-15 13:40:00,14.96,14.97,14.95,14.97,536982.0,12.2365,12.2447,12.2283,12.2447,536982.0
2016-08-15 13:50:00,14.96,14.97,14.96,14.96,404905.0,12.2365,12.2447,12.2365,12.2365,404905.0
2016-08-15 14:00:00,14.97,15.0,14.96,15.0,857244.0,12.2447,12.2692,12.2365,12.2692,857244.0
2016-08-15 14:10:00,15.0,15.02,14.99,15.01,1434900.0,12.2692,12.2856,12.2611,12.2774,1434900.0
2016-08-15 14:20:00,15.02,15.03,15.01,15.03,1201241.0,12.2856,12.2938,12.2774,12.2938,1201241.0
2016-08-15 14:30:00,15.03,15.03,15.02,15.03,670676.0,12.2938,12.2938,12.2856,12.2938,670676.0
2016-08-15 14:40:00,15.03,15.03,15.02,15.03,787313.0,12.2938,12.2938,12.2856,12.2938,787313.0
2016-08-15 14:50:00,15.03,15.03,15.02,15.03,524647.0,12.2938,12.2938,12.2856,12.2938,524647.0
2016-08-15 15:00:00,15.03,15.03,15.01,15.01,1457436.0,12.2938,12.2938,12.2774,12.2774,1457436.0
2016-08-15 15:10:00,15.02,15.02,14.99,15.01,1576721.0,12.2856,12.2856,12.2611,12.2774,1576721.0
2016-08-15 15:20:00,15.01,15.01,14.98,15.0,855613.0,12.2774,12.2774,12.2529,12.2692,855613.0
2016-08-15 15:30:00,15.0,15.0,14.99,14.99,562957.0,12.2692,12.2692,12.2611,12.2611,562957.0
2016-08-15 15:40:00,15.0,15.01,14.99,15.0,1674565.0,12.2692,12.2774,12.2611,12.2692,1674565.0
2016-08-15 15:50:00,15.01,15.03,15.0,15.03,7600549.0,12.2774,12.2938,12.2692,12.2938,7600549.0
2016-08-16 09:30:00,14.97,15.02,14.93,15.01,4831922.0,12.2447,12.2856,12.212,12.2774,4831922.0
2016-08-16 09:40:00,15.01,15.04,15.0,15.04,2855799.0,12.2774,12.302,12.2692,12.302,2855799.0
2016-08-16 09:50:00,15.04,15.1,15.03,15.08,3197908.0,12.302,12.351,12.2938,12.3347,3197908.0
2016-08-16 10:00:00,15.07,15.14,15.07,15.09,4267706.0,12.3265,12.3838,12.3265,12.3429,4267706.0
2016-08-16 10:10:00,15.1,15.12,15.07,15.09,2630358.0,12.351,12.3674,12.3265,12.3429,2630358.0
2016-08-16 10:20:00,15.08,15.1,15.06,15.07,2561024.0,12.3347,12.351,12.3183,12.3265,2561024.0
2016-08-16 10:30:00,15.07,15.07,15.03,15.04,1871140.0,12.3265,12.3265,12.2938,12.302,1871140.0
2016-08-16 10:40:00,15.04,15.06,15.02,15.03,1635601.0,12.302,12.3183,12.2856,12.2938,1635601.0
2016-08-16 10:50:00,15.03,15.03,14.99,15.01,2909192.0,12.2938,12.2938,12.2611,12.2774,2909192.0
2016-08-16 11:00:00,15.01,15.03,14.99,15.02,1071325.0,12.2774,12.2938,12.2611,12.2856,1071325.0
2016-08-16 11:10:00,15.03,15.07,15.02,15.05,1137952.0,12.2938,12.3265,12.2856,12.3101,1137952.0
2016-08-16 11:20:00,15.05,15.09,15.04,15.08,1601704.0,12.3101,12.3429,12.302,12.3347,1601704.0
2016-08-16 11:30:00,15.08,15.08,15.05,15.05,799973.0,12.3347,12.3347,12.3101,12.3101,799973.0
2016-08-16 11:40:00,15.06,15.06,15.04,15.05,842650.0,12.3183,12.3183,12.302,12.3101,842650.0
2016-08-16 11:50:00,15.04,15.07,15.04,15.07,1226633.0,12.302,12.3265,12.302,12.3265,1226633.0
2016-08-16 12:00:00,15.07,15.07,15.05,15.07,630682.0,12.3265,12.3265,12.3101,12.3265,630682.0
2016-08-16 12:10:00,15.07,15.1,15.06,15.1,722351.0,12.3265,12.351,12.3183,12.351,722351.0
2016-08-16 12:20:00,15.1,15.12,15.09,15.12,1881246.0,12.351,12.3674,12.3429,12.3674,1881246.0
2016-08-16 12:30:00,15.12,15.12,15.09,15.09,757840.0,12.3674,12.3674,12.3429,12.3429,757840.0
2016-08-16 12:40:00,15.1,15.12,15.09,15.11,1003700.0,12.351,12.3674,12.3429,12.3592,1003700.0
2016-08-16 12:50:00,15.11,15.11,15.1,15.1,623508.0,12.3592,12.3592,12.351,12.351,623508.0
2016-08-16 13:00:00,15.11,15.13,15.1,15.13,1181324.0,12.3592,12.3756,12.351,12.3756,1181324.0
2016-08-16 13:10:00,15.13,15.13,15.11,15.12,1099054.0,12.3756,12.3756,12.3592,12.3674,1099054.0
2016-08-16 13:20:00,15.12,15.13,15.09,15.13,2077716.0,12.3674,12.3756,12.3429,12.3756,2077716.0
2016-08-16 13:30:00,15.13,15.13,15.1,15.11,851393.0,12.3756,12.3756,12.351,12.3592,851393.0
2016-08-16 13:40:00,15.1,15.12,15.1,15.12,726391.0,12.351,12.3674,12.351,12.3674,726391.0
2016-08-16 13:50:00,15.12,15.13,15.11,15.11,820589.0,12.3674,12.3756,12.3592,12.3592,820589.0
2016-08-16 14:00:00,15.11,15.13,15.1,15.1,1316841.0,12.3592,12.3756,12.351,12.351,1316841.0
2016-08-16 14:10:00,15.1,15.12,15.09,15.11,1700062.0,12.351,12.3674,12.3429,12.3592,1700062.0
2016-08-16 14:20:00,15.12,15.13,15.09,15.12,1825685.0,12.3674,12.3756,12.3429,12.3674,1825685.0
2016-08-16 14:30:00,15.13,15.14,15.12,15.14,1134503.0,12.3756,12.3838,12.3674,12.3838,1134503.0
2016-08-16 14:40:00,15.13,15.15,15.12,15.13,1441886.0,12.3756,12.3919,12.3674,12.3756,1441886.0
2016-08-16 14:50:00,15.14,15.15,15.13,15.14,1609780.0,12.3838,12.3919,12.3756,12.3838,1609780.0
2016-08-16 15:00:00,15.14,15.15,15.13,15.15,949641.0,12.3838,12.3919,12.3756,12.3919,949641.0
2016-08-16 15:10:00,15.15,15.15,15.12,15.13,1484558.0,12.3919,12.3919,12.3674,12.3756,1484558.0
2016-08-16 15:20:00,15.12,15.13,15.12,15.12,1481495.0,12.3674,12.3756,12.3674,12.3674,1481495.0
2016-08-16 15:30:00,15.13,15.15,15.12,15.15,2287217.0,12.3756,12.3919,12.3674,12.3919,2287217.0
2016-08-16 15:40:00,15.15,15.19,15.14,15.19,6116771.0,12.3919,12.4247,12.3838,12.4247,6116771.0
2016-08-16 15:50:00,15.19,15.19,15.15,15.17,8246879.0,12.4247,12.4247,12.3919,12.4083,8246879.0
2016-08-17 09:30:00,15.16,15.19,15.12,15.14,5172179.0,12.4001,12.4247,12.3674,12.3838,5172179.0
2016-08-17 09:40:00,15.14,15.17,15.12,15.17,2439554.0,12.3838,12.4083,12.3674,12.4083,2439554.0
2016-08-17 09:50:00,15.16,15.17,15.11,15.12,1714349.0,12.4001,12.4083,12.3592,12.3674,1714349.0
2016-08-17 10:00:00,15.12,15.14,15.1,15.12,1873803.0,12.3674,12.3838,12.351,12.3674,1873803.0
2016-08-17 10:10:00,15.12,15.15,15.11,15.14,1146257.0,12.3674,12.3919,12.3592,12.3838,1146257.0
2016-08-17 10:20:00,15.14,15.15,15.11,15.12,1192786.0,12.3838,12.3919,12.3592,12.3674,1192786.0
2016-08-17 10:30:00,15.12,15.15,15.12,15.15,1407366.0,12.3674,12.3919,12.3674,12.3919,1407366.0
2016-08-17 10:40:00,15.15,15.16,15.14,15.15,699369.0,12.3919,12.4001,12.3838,12.3919,699369.0
2016-08-17 10:50:00,15.15,15.15,15.11,15.11,820061.0,12.3919,12.3919,12.3592,12.3592,820061.0
2016-08-17 11:00:00,15.12,15.14,15.11,15.14,678302.0,12.3674,12.3838,12.3592,12.3838,678302.0
2016-08-17 11:10:00,15.14,15.16,15.13,15.15,1021802.0,12.3838,12.4001,12.3756,12.3919,1021802.0
2016-08-17 11:20:00,15.15,15.16,15.12,15.13,1678666.0,12.3919,12.4001,12.3674,12.3756,1678666.0
2016-08-17 11:30:00,15.13,15.2,15.12,15.19,6366113.0,12.3756,12.4328,12.3674,12.4247,6366113.0
2016-08-17 11:40:00,15.19,15.19,15.16,15.16,1349103.0,12.4247,12.4247,12.4001,12.4001,1349103.0
2016-08-17 11:50:00,15.16,15.17,15.14,15.14,699730.0,12.4001,12.4083,12.3838,12.3838,699730.0
2016-08-17 12:00:00,15.15,15.16,15.14,15.14,656248.0,12.3919,12.4001,12.3838,12.3838,656248.0
2016-08-17 12:10:00,15.15,15.16,15.14,15.15,466650.0,12.3919,12.4001,12.3838,12.3919,466650.0
2016-08-17 12:20:00,15.16,15.17,15.14,15.15,1388898.0,12.4001,12.4083,12.3838,12.3919,1388898.0
2016-08-17 12:30:00,15.16,15.16,15.15,15.15,350054.0,12.4001,12.4001,12.3919,12.3919,350054.0
2016-08-17 12:40:00,15.16,15.19,15.15,15.19,1276356.0,12.4001,12.4247,12.3919,12.4247,1276356.0
2016-08-17 12:50:00,15.19,15.19,15.17,15.18,896403.0,12.4247,12.4247,12.4083,12.4165,896403.0
2016-08-17 13:00:00,15.19,15.19,15.18,15.19,817089.0,12.4247,12.4247,12.4165,12.4247,817089.0
2016-08-17 13:10:00,15.19,15.19,15.17,15.17,596612.0,12.4247,12.4247,12.4083,12.4083,596612.0
2016-08-17 13:20:00,15.18,15.18,15.17,15.18,249596.0,12.4165,12.4165,12.4083,12.4165,249596.0
2016-08-17 13:30:00,15.18,15.2,15.17,15.19,1320471.0,12.4165,12.4328,12.4083,12.4247,1320471.0
2016-08-17 13:40:00,15.2,15.2,15.18,15.2,1859676.0,12.4328,12.4328,12.4165,12.4328,1859676.0
2016-08-17 13:50:00,15.2,15.2,15.18,15.19,1877892.0,12.4328,12.4328,12.4165,12.4247,1877892.0
2016-08-17 14:00:00,15.2,15.24,15.11,15.13,15355917.0,12.4328,12.4656,12.3592,12.3756,15355917.0
2016-08-17 14:10:00,15.12,15.17,15.11,15.11,3406549.0,12.3674,12.4083,12.3592,12.3592,3406549.0
2016-08-17 14:20:00,15.12,15.13,15.08,15.13,5585733.0,12.3674,12.3756,12.3347,12.3756,5585733.0
2016-08-17 14:30:00,15.13,15.18,15.1,15.17,3360155.0,12.3756,12.4165,12.351,12.4083,3360155.0
2016-08-17 14:40:00,15.17,15.19,15.16,15.19,2181035.0,12.4083,12.4247,12.4001,12.4247,2181035.0
2016-08-17 14:50:00,15.19,15.19,15.15,15.16,1488053.0,12.4247,12.4247,12.3919,12.4001,1488053.0
2016-08-17 15:00:00,15.16,15.16,15.12,15.12,2525973.0,12.4001,12.4001,12.3674,12.3674,2525973.0
2016-08-17 15:10:00,15.13,15.14,15.11,15.13,3280391.0,12.3756,12.3838,12.3592,12.3756,3280391.0
2016-08-17 15:20:00,15.14,15.15,15.12,15.14,1248852.0,12.3838,12.3919,12.3674,12.3838,1248852.0
2016-08-17 15:30:00,15.15,15.16,15.13,15.14,1923293.0,12.3919,12.4001,12.3756,12.3838,1923293.0
2016-08-17 15:40:00,15.14,15.15,15.13,15.15,2245065.0,12.3838,12.3919,12.3756,12.3919,2245065.0
2016-08-17 15:50:00,15.15,15.17,15.14,15.14,6803794.0,12.3919,12.4083,12.3838,12.3838,6803794.0
2016-08-18 09:30:00,15.11,15.17,15.07,15.1,4107881.0,12.3592,12.4083,12.3265,12.351,4107881.0
2016-08-18 09:40:00,15.1,15.12,15.08,15.09,2431459.0,12.351,12.3674,12.3347,12.3429,2431459.0
2016-08-18 09:50:00,15.09,15.11,15.06,15.1,2364762.0,12.3429,12.3592,12.3183,12.351,2364762.0
2016-08-18 10:00:00,15.1,15.15,15.1,15.12,1754165.0,12.351,12.3919,12.351,12.3674,1754165.0
2016-08-18 10:10:00,15.13,15.17,15.12,15.16,2034608.0,12.3756,12.4083,12.3674,12.4001,2034608.0
2016-08-18 10:20:00,15.15,15.16,15.11,15.14,2465330.0,12.3919,12.4001,12.3592,12.3838,2465330.0
2016-08-18 10:30:00,15.13,15.16,15.13,15.16,1599828.0,12.3756,12.4001,12.3756,12.4001,1599828.0
2016-08-18 10:40:00,15.16,15.18,15.14,15.18,1946038.0,12.4001,12.4165,12.3838,12.4165,1946038.0
2016-08-18 10:50:00,15.18,15.24,15.17,15.24,3476324.0,12.4165,12.4656,12.4083,12.4656,3476324.0
2016-08-18 11:00:00,15.24,15.24,15.21,15.21,2127853.0,12.4656,12.4656,12.441,12.441,2127853.0
2016-08-18 11:10:00,15.21,15.22,15.17,15.2,3536181.0,12.441,12.4492,12.4083,12.4328,3536181.0
2016-08-18 11:20:00,15.2,15.22,15.19,15.21,1431498.0,12.4328,12.4492,12.4247,12.441,1431498.0
2016-08-18 11:30:00,15.21,15.21,15.2,15.2,582744.0,12.441,12.441,12.4328,12.4328,582744.0
2016-08-18 11:40:00,15.2,15.21,15.15,15.17,2121860.0,12.4328,12.441,12.3919,12.4083,2121860.0
2016-08-18 11:50:00,15.16,15.18,15.16,15.17,922881.0,12.4001,12.4165,12.4001,12.4083,922881.0
2016-08-18 12:00:00,15.17,15.18,15.15,15.16,1111320.0,12.4083,12.4165,12.3919,12.4001,1111320.0
2016-08-18 12:10:00,15.16,15.17,15.15,15.15,580997.0,12.4001,12.4083,12.3919,12.3919,580997.0
2016-08-18 12:20:00,15.15,15.16,15.11,15.13,1332864.0,12.3919,12.4001,12.3592,12.3756,1332864.0
2016-08-18 12:30:00,15.12,15.15,15.1,15.14,1459142.0,12.3674,12.3919,12.351,12.3838,1459142.0
2016-08-18 12:40:00,15.14,15.15,15.13,15.13,499801.0,12.3838,12.3919,12.3756,12.3756,499801.0
2016-08-18 12:50:00,15.13,15.15,15.12,15.14,694723.0,12.3756,12.3919,12.3674,12.3838,694723.0
2016-08-18 13:00:00,15.14,15.15,15.13,15.15,501277.0,12.3838,12.3919,12.3756,12.3919,501277.0
2016-08-18 13:10:00,15.15,15.16,15.14,15.15,983448.0,12.3919,12.4001,12.3838,12.3919,983448.0
2016-08-18 13:20:00,15.15,15.16,15.14,15.16,621568.0,12.3919,12.4001,12.3838,12.4001,621568.0
2016-08-18 13:30:00,15.16,15.17,15.15,15.16,643004.0,12.4001,12.4083,12.3919,12.4001,643004.0
2016-08-18 13:40:00,15.15,15.17,15.15,15.16,1037442.0,12.3919,12.4083,12.3919,12.4001,1037442.0
2016-08-18 13:50:00,15.15,15.16,15.14,15.14,394370.0,12.3919,12.4001,12.3838,12.3838,394370.0
2016-08-18 14:00:00,15.15,15.16,15.14,15.15,845336.0,12.3919,12.4001,12.3838,12.3919,845336.0
2016-08-18 14:10:00,15.14,15.16,15.14,15.15,442569.0,12.3838,12.4001,12.3838,12.3919,442569.0
2016-08-18 14:20:00,15.14,15.15,15.14,15.14,387329.0,12.3838,12.3919,12.3838,12.3838,387329.0
2016-08-18 14:30:00,15.15,15.15,15.12,15.14,817334.0,12.3919,12.3919,12.3674,12.3838,817334.0
2016-08-18 14:40:00,15.14,15.16,15.13,15.16,786848.0,12.3838,12.4001,12.3756,12.4001,786848.0
2016-08-18 14:50:00,15.16,15.16,15.15,15.16,805840.0,12.4001,12.4001,12.3919,12.4001,805840.0
2016-08-18 15:00:00,15.16,15.17,15.15,15.16,1023109.0,12.4001,12.4083,12.3919,12.4001,1023109.0
2016-08-18 15:10:00,15.16,15.17,15.15,15.16,460956.0,12.4001,12.4083,12.3919,12.4001,460956.0
2016-08-18 15:20:00,15.16,15.16,15.15,15.16,519505.0,12.4001,12.4001,12.3919,12.4001,519505.0
2016-08-18 15:30:00,15.16,15.16,15.15,15.15,669683.0,12.4001,12.4001,12.3919,12.3919,669683.0
2016-08-18 15:40:00,15.15,15.16,15.15,15.16,1605333.0,12.3919,12.4001,12.3919,12.4001,1605333.0
2016-08-18 15:50:00,15.16,15.16,15.14,15.16,5127586.0,12.4001,12.4001,12.3838,12.4001,5127586.0
2016-08-19 09:30:00,15.13,15.14,15.1,15.11,4767757.0,12.3756,12.3838,12.351,12.3592,4767757.0
2016-08-19 09:40:00,15.1,15.1,15.05,15.05,2358982.0,12.351,12.351,12.3101,12.3101,2358982.0
2016-08-19 09:50:00,15.05,15.08,15.05,15.07,1973223.0,12.3101,12.3347,12.3101,12.3265,1973223.0
2016-08-19 10:00:00,15.07,15.1,15.05,15.09,1583758.0,12.3265,12.351,12.3101,12.3429,1583758.0
2016-08-19 10:10:00,15.09,15.14,15.09,15.12,1897089.0,12.3429,12.3838,12.3429,12.3674,1897089.0
2016-08-19 10:20:00,15.13,15.2,15.12,15.2,2645782.0,12.3756,12.4328,12.3674,12.4328,2645782.0
2016-08-19 10:30:00,15.19,15.2,15.15,15.17,2543380.0,12.4247,12.4328,12.3919,12.4083,2543380.0
2016-08-19 10:40:00,15.17,15.21,15.16,15.21,1507938.0,12.4083,12.441,12.4001,12.441,1507938.0
2016-08-19 10:50:00,15.21,15.21,15.18,15.2,1263518.0,12.441,12.441,12.4165,12.4328,1263518.0
2016-08-19 11:00:00,15.2,15.22,15.19,15.22,1234372.0,12.4328,12.4492,12.4247,12.4492,1234372.0
2016-08-19 11:10:00,15.21,15.24,15.21,15.23,1502313.0,12.441,12.4656,12.441,12.4574,1502313.0
2016-08-19 11:20:00,15.23,15.25,15.22,15.24,1457094.0,12.4574,12.4737,12.4492,12.4656,1457094.0
2016-08-19 11:30:00,15.23,15.25,15.22,15.22,1575465.0,12.4574,12.4737,12.4492,12.4492,1575465.0
2016-08-19 11:40:00,15.23,15.23,15.21,15.23,1422987.0,12.4574,12.4574,12.441,12.4574,1422987.0
2016-08-19 11:50:00,15.23,15.23,15.21,15.23,632225.0,12.4574,12.4574,12.441,12.4574,632225.0
2016-08-19 12:00:00,15.23,15.24,15.22,15.22,1297824.0,12.4574,12.4656,12.4492,12.4492,1297824.0
2016-08-19 12:10:00,15.22,15.24,15.22,15.23,1444473.0,12.4492,12.4656,12.4492,12.4574,1444473.0
2016-08-19 12:20:00,15.23,15.25,15.23,15.25,995719.0,12.4574,12.4737,12.4574,12.4737,995719.0
2016-08-19 12:30:00,15.25,15.25,15.24,15.24,744458.0,12.4737,12.4737,12.4656,12.4656,744458.0
2016-08-19 12:40:00,15.24,15.25,15.22,15.23,1857644.0,12.4656,12.4737,12.4492,12.4574,1857644.0
2016-08-19 12:50:00,15.23,15.23,15.2,15.21,1848563.0,12.4574,12.4574,12.4328,12.441,1848563.0
2016-08-19 13:00:00,15.21,15.22,15.19,15.21,1274869.0,12.441,12.4492,12.4247,12.441,1274869.0
2016-08-19 13:10:00,15.2,15.22,15.2,15.21,551706.0,12.4328,12.4492,12.4328,12.441,551706.0
2016-08-19 13:20:00,15.21,15.21,15.19,15.21,752731.0,12.441,12.441,12.4247,12.441,752731.0
2016-08-19 13:30:00,15.21,15.21,15.17,15.2,1062734.0,12.441,12.441,12.4083,12.4328,1062734.0
2016-08-19 13:40:00,15.2,15.21,15.19,15.21,518982.0,12.4328,12.441,12.4247,12.441,518982.0
2016-08-19 13:50:00,15.21,15.21,15.2,15.2,460283.0,12.441,12.441,12.4328,12.4328,460283.0
2016-08-19 14:00:00,15.21,15.22,15.2,15.21,488830.0,12.441,12.4492,12.4328,12.441,488830.0
2016-08-19 14:10:00,15.21,15.22,15.21,15.21,518873.0,12.441,12.4492,12.441,12.441,518873.0
2016-08-19 14:20:00,15.21,15.22,15.19,15.2,635616.0,12.441,12.4492,12.4247,12.4328,635616.0
2016-08-19 14:30:00,15.21,15.22,15.2,15.21,698913.0,12.441,12.4492,12.4328,12.441,698913.0
2016-08-19 14:40:00,15.21,15.22,15.2,15.2,429872.0,12.441,12.4492,12.4328,12.4328,429872.0
2016-08-19 14:50:00,15.21,15.22,15.2,15.21,617418.0,12.441,12.4492,12.4328,12.441,617418.0
2016-08-19 15:00:00,15.21,15.23,15.21,15.23,669304.0,12.441,12.4574,12.441,12.4574,669304.0
2016-08-19 15:10:00,15.23,15.24,15.21,15.23,1572791.0,12.4574,12.4656,12.441,12.4574,1572791.0
2016-08-19 15:20:00,15.23,15.25,15.22,15.25,1325267.0,12.4574,12.4737,12.4492,12.4737,1325267.0
2016-08-19 15:30:00,15.25,15.25,15.23,15.24,1490943.0,12.4737,12.4737,12.4574,12.4656,1490943.0
2016-08-19 15:40:00,15.24,15.25,15.22,15.22,1654089.0,12.4656,12.4737,12.4492,12.4492,1654089.0
2016-08-19 15:50:00,15.23,15.23,15.21,15.21,3045221.0,12.4574,12.4574,12.441,12.441,3045221.0
2016-08-22 09:30:00,15.2,15.2,15.14,15.17,2854052.0,12.4328,12.4328,12.3838,12.4083,2854052.0
2016-08-22 09:40:00,15.17,15.17,15.12,15.14,2658361.0,12.4083,12.4083,12.3674,12.3838,2658361.0
2016-08-22 09:50:00,15.13,15.15,15.12,15.14,2071758.0,12.3756,12.3919,12.3674,12.3838,2071758.0
2016-08-22 10:00:00,15.15,15.17,15.13,15.16,1551931.0,12.3919,12.4083,12.3756,12.4001,1551931.0
2016-08-22 10:10:00,15.16,15.22,15.15,15.21,1743580.0,12.4001,12.4492,12.3919,12.441,1743580.0
2016-08-22 10:20:00,15.21,15.22,15.19,15.21,1902336.0,12.441,12.4492,12.4247,12.441,1902336.0
2016-08-22 10:30:00,15.21,15.25,15.2,15.24,2719981.0,12.441,12.4737,12.4328,12.4656,2719981.0
2016-08-22 10:40:00,15.24,15.25,15.23,15.24,1642332.0,12.4656,12.4737,12.4574,12.4656,1642332.0
2016-08-22 10:50:00,15.24,15.25,15.21,15.21,3713680.0,12.4656,12.4737,12.441,12.441,3713680.0
2016-08-22 11:00:00,15.21,15.24,15.21,15.22,1397312.0,12.441,12.4656,12.441,12.4492,1397312.0
2016-08-22 11:10:00,15.22,15.23,15.17,15.17,1701678.0,12.4492,12.4574,12.4083,12.4083,1701678.0
2016-08-22 11:20:00,15.17,15.18,15.14,15.14,1751478.0,12.4083,12.4165,12.3838,12.3838,1751478.0
2016-08-22 11:30:00,15.15,15.16,15.14,15.14,1457335.0,12.3919,12.4001,12.3838,12.3838,1457335.0
2016-08-22 11:40:00,15.14,15.15,15.14,15.15,555404.0,12.3838,12.3919,12.3838,12.3919,555404.0
2016-08-22 11:50:00,15.15,15.16,15.14,15.14,2376896.0,12.3919,12.4001,12.3838,12.3838,2376896.0
2016-08-22 12:00:00,15.15,15.15,15.13,15.14,658792.0,12.3919,12.3919,12.3756,12.3838,658792.0
2016-08-22 12:10:00,15.14,15.14,15.13,15.14,495102.0,12.3838,12.3838,12.3756,12.3838,495102.0
2016-08-22 12:20:00,15.14,15.19,15.13,15.17,2330073.0,12.3838,12.4247,12.3756,12.4083,2330073.0
2016-08-22 12:30:00,15.17,15.18,15.16,15.17,702778.0,12.4083,12.4165,12.4001,12.4083,702778.0
2016-08-22 12:40:00,15.16,15.17,15.15,15.16,1099074.0,12.4001,12.4083,12.3919,12.4001,1099074.0
2016-08-22 12:50:00,15.16,15.17,15.15,15.16,410284.0,12.4001,12.4083,12.3919,12.4001,410284.0
2016-08-22 13:00:00,15.16,15.17,15.15,15.17,844984.0,12.4001,12.4083,12.3919,12.4083,844984.0
2016-08-22 13:10:00,15.17,15.18,15.16,15.18,559634.0,12.4083,12.4165,12.4001,12.4165,559634.0
2016-08-22 13:20:00,15.18,15.18,15.13,15.15,1961906.0,12.4165,12.4165,12.3756,12.3919,1961906.0
2016-08-22 13:30:00,15.14,15.15,15.13,15.14,355569.0,12.3838,12.3919,12.3756,12.3838,355569.0
2016-08-22 13:40:00,15.14,15.15,15.13,15.15,535940.0,12.3838,12.3919,12.3756,12.3919,535940.0
2016-08-22 13:50:00,15.14,15.15,15.14,15.15,482108.0,12.3838,12.3919,12.3838,12.3919,482108.0
2016-08-22 14:00:00,15.15,15.18,15.14,15.17,941292.0,12.3919,12.4165,12.3838,12.4083,941292.0
2016-08-22 14:10:00,15.16,15.18,15.16,15.17,506461.0,12.4001,12.4165,12.4001,12.4083,506461.0
2016-08-22 14:20:00,15.16,15.18,15.15,15.16,790576.0,12.4001,12.4165,12.3919,12.4001,790576.0
2016-08-22 14:30:00,15.16,15.18,15.15,15.18,471965.0,12.4001,12.4165,12.3919,12.4165,471965.0
2016-08-22 14:40:00,15.18,15.19,15.17,15.18,722971.0,12.4165,12.4247,12.4083,12.4165,722971.0
2016-08-22 14:50:00,15.18,15.19,15.17,15.18,673386.0,12.4165,12.4247,12.4083,12.4165,673386.0
2016-08-22 15:00:00,15.17,15.19,15.17,15.19,336367.0,12.4083,12.4247,12.4083,12.4247,336367.0
2016-08-22 15:10:00,15.19,15.2,15.18,15.19,1371317.0,12.4247,12.4328,12.4165,12.4247,1371317.0
2016-08-22 15:20:00,15.18,15.2,15.18,15.2,925090.0,12.4165,12.4328,12.4165,12.4328,925090.0
2016-08-22 15:30:00,15.2,15.2,15.17,15.18,1238404.0,12.4328,12.4328,12.4083,12.4165,1238404.0
2016-08-22 15:40:00,15.18,15.19,15.17,15.18,770065.0,12.4165,12.4247,12.4083,12.4165,770065.0
2016-08-22 15:50:00,15.18,15.19,15.17,15.19,3174008.0,12.4165,12.4247,12.4083,12.4247,3174008.0
2016-08-23 09:30:00,15.27,15.32,15.26,15.32,4445539.0,12.4901,12.531,12.4819,12.531,4445539.0
2016-08-23 09:40:00,15.32,15.35,15.31,15.33,2891074.0,12.531,12.5555,12.5228,12.5392,2891074.0
2016-08-23 09:50:00,15.34,15.34,15.3,15.31,1499027.0,12.5473,12.5473,12.5146,12.5228,1499027.0
2016-08-23 10:00:00,15.31,15.34,15.3,15.32,1068952.0,12.5228,12.5473,12.5146,12.531,1068952.0
2016-08-23 10:10:00,15.33,15.34,15.31,15.32,1772068.0,12.5392,12.5473,12.5228,12.531,1772068.0
2016-08-23 10:20:00,15.32,15.34,15.3,15.31,1350720.0,12.531,12.5473,12.5146,12.5228,1350720.0
2016-08-23 10:30:00,15.31,15.32,15.3,15.3,918995.0,12.5228,12.531,12.5146,12.5146,918995.0
2016-08-23 10:40:00,15.31,15.33,15.3,15.33,1139287.0,12.5228,12.5392,12.5146,12.5392,1139287.0
2016-08-23 10:50:00,15.33,15.34,15.32,15.34,1062010.0,12.5392,12.5473,12.531,12.5473,1062010.0
2016-08-23 11:00:00,15.34,15.34,15.31,15.32,1226413.0,12.5473,12.5473,12.5228,12.531,1226413.0
2016-08-23 11:10:00,15.32,15.33,15.31,15.33,610398.0,12.531,12.5392,12.5228,12.5392,610398.0
2016-08-23 11:20:00,15.33,15.34,15.32,15.34,870090.0,12.5392,12.5473,12.531,12.5473,870090.0
2016-08-23 11:30:00,15.34,15.35,15.33,15.35,1013674.0,12.5473,12.5555,12.5392,12.5555,1013674.0
2016-08-23 11:40:00,15.34,15.35,15.33,15.34,857232.0,12.5473,12.5555,12.5392,12.5473,857232.0
2016-08-23 11:50:00,15.33,15.34,15.31,15.32,759544.0,12.5392,12.5473,12.5228,12.531,759544.0
2016-08-23 12:00:00,15.32,15.32,15.28,15.29,853370.0,12.531,12.531,12.4983,12.5065,853370.0
2016-08-23 12:10:00,15.29,15.31,15.28,15.31,1298574.0,12.5065,12.5228,12.4983,12.5228,1298574.0
2016-08-23 12:20:00,15.31,15.32,15.3,15.32,513388.0,12.5228,12.531,12.5146,12.531,513388.0
2016-08-23 12:30:00,15.32,15.33,15.31,15.33,658363.0,12.531,12.5392,12.5228,12.5392,658363.0
2016-08-23 12:40:00,15.33,15.34,15.32,15.33,702172.0,12.5392,12.5473,12.531,12.5392,702172.0
2016-08-23 12:50:00,15.33,15.33,15.3,15.32,675679.0,12.5392,12.5392,12.5146,12.531,675679.0
2016-08-23 13:00:00,15.31,15.33,15.31,15.33,468358.0,12.5228,12.5392,12.5228,12.5392,468358.0
2016-08-23 13:10:00,15.32,15.33,15.32,15.33,444423.0,12.531,12.5392,12.531,12.5392,444423.0
2016-08-23 13:20:00,15.33,15.33,15.32,15.33,683691.0,12.5392,12.5392,12.531,12.5392,683691.0
2016-08-23 13:30:00,15.33,15.34,15.32,15.33,716731.0,12.5392,12.5473,12.531,12.5392,716731.0
2016-08-23 13:40:00,15.32,15.33,15.32,15.33,268281.0,12.531,12.5392,12.531,12.5392,268281.0
2016-08-23 13:50:00,15.33,15.34,15.32,15.33,317552.0,12.5392,12.5473,12.531,12.5392,317552.0
2016-08-23 14:00:00,15.34,15.34,15.32,15.33,644455.0,12.5473,12.5473,12.531,12.5392,644455.0
2016-08-23 14:10:00,15.33,15.33,15.32,15.32,197422.0,12.5392,12.5392,12.531,12.531,197422.0
2016-08-23 14:20:00,15.33,15.33,15.32,15.33,424435.0,12.5392,12.5392,12.531,12.5392,424435.0
2016-08-23 14:30:00,15.33,15.35,15.32,15.33,2312495.0,12.5392,12.5555,12.531,12.5392,2312495.0
2016-08-23 14:40:00,15.34,15.41,15.33,15.38,5289771.0,12.5473,12.6046,12.5392,12.5801,5289771.0
2016-08-23 14:50:00,15.38,15.38,15.35,15.37,1904888.0,12.5801,12.5801,12.5555,12.5719,1904888.0
2016-08-23 15:00:00,15.37,15.39,15.36,15.37,2008106.0,12.5719,12.5882,12.5637,12.5719,2008106.0
2016-08-23 15:10:00,15.37,15.39,15.36,15.39,1804803.0,12.5719,12.5882,12.5637,12.5882,1804803.0
2016-08-23 15:20:00,15.39,15.39,15.37,15.39,1607728.0,12.5882,12.5882,12.5719,12.5882,1607728.0
2016-08-23 15:30:00,15.39,15.39,15.37,15.38,1128838.0,12.5882,12.5882,12.5719,12.5801,1128838.0
2016-08-23 15:40:00,15.38,15.38,15.35,15.36,2837053.0,12.5801,12.5801,12.5555,12.5637,2837053.0
2016-08-23 15:50:00,15.37,15.37,15.35,15.36,7218595.0,12.5719,12.5719,12.5555,12.5637,7218595.0
2016-08-24 09:30:00,15.37,15.47,15.36,15.47,3555955.0,12.5719,12.6537,12.5637,12.6537,3555955.0
2016-08-24 09:40:00,15.47,15.48,15.45,15.47,1783672.0,12.6537,12.6619,12.6373,12.6537,1783672.0
2016-08-24 09:50:00,15.47,15.47,15.43,15.45,2274705.0,12.6537,12.6537,12.621,12.6373,2274705.0
2016-08-24 10:00:00,15.45,15.48,15.44,15.47,1694553.0,12.6373,12.6619,12.6291,12.6537,1694553.0
2016-08-24 10:10:00,15.47,15.48,15.45,15.47,1388711.0,12.6537,12.6619,12.6373,12.6537,1388711.0
2016-08-24 10:20:00,15.47,15.48,15.45,15.45,1177764.0,12.6537,12.6619,12.6373,12.6373,1177764.0
2016-08-24 10:30:00,15.45,15.46,15.44,15.45,1239220.0,12.6373,12.6455,12.6291,12.6373,1239220.0
2016-08-24 10:40:00,15.45,15.45,15.42,15.43,1692323.0,12.6373,12.6373,12.6128,12.621,1692323.0
2016-08-24 10:50:00,15.43,15.43,15.4,15.42,1586335.0,12.621,12.621,12.5964,12.6128,1586335.0
2016-08-24 11:00:00,15.43,15.46,15.42,15.44,1592756.0,12.621,12.6455,12.6128,12.6291,1592756.0
2016-08-24 11:10:00,15.45,15.46,15.43,15.44,1011756.0,12.6373,12.6455,12.621,12.6291,1011756.0
2016-08-24 11:20:00,15.44,15.46,15.43,15.44,1680934.0,12.6291,12.6455,12.621,12.6291,1680934.0
2016-08-24 11:30:00,15.43,15.45,15.43,15.43,850244.0,12.621,12.6373,12.621,12.621,850244.0
2016-08-24 11:40:00,15.43,15.44,15.4,15.42,1251962.0,12.621,12.6291,12.5964,12.6128,1251962.0
2016-08-24 11:50:00,15.42,15.43,15.41,15.43,1613537.0,12.6128,12.621,12.6046,12.621,1613537.0
2016-08-24 12:00:00,15.43,15.44,15.41,15.43,1290014.0,12.621,12.6291,12.6046,12.621,1290014.0
2016-08-24 12:10:00,15.43,15.44,15.42,15.42,712613.0,12.621,12.6291,12.6128,12.6128,712613.0
2016-08-24 12:20:00,15.42,15.45,15.42,15.44,1126649.0,12.6128,12.6373,12.6128,12.6291,1126649.0
2016-08-24 12:30:00,15.45,15.46,15.44,15.46,680783.0,12.6373,12.6455,12.6291,12.6455,680783.0
2016-08-24 12:40:00,15.46,15.47,15.44,15.46,1162477.0,12.6455,12.6537,12.6291,12.6455,1162477.0
2016-08-24 12:50:00,15.46,15.48,15.45,15.48,1142640.0,12.6455,12.6619,12.6373,12.6619,1142640.0
2016-08-24 13:00:00,15.48,15.49,15.46,15.46,2113423.0,12.6619,12.67,12.6455,12.6455,2113423.0
2016-08-24 13:10:00,15.46,15.48,15.45,15.48,1412132.0,12.6455,12.6619,12.6373,12.6619,1412132.0
2016-08-24 13:20:00,15.48,15.5,15.47,15.49,901338.0,12.6619,12.6782,12.6537,12.67,901338.0
2016-08-24 13:30:00,15.48,15.49,15.48,15.48,407812.0,12.6619,12.67,12.6619,12.6619,407812.0
2016-08-24 13:40:00,15.48,15.49,15.48,15.49,611184.0,12.6619,12.67,12.6619,12.67,611184.0
2016-08-24 13:50:00,15.49,15.49,15.47,15.48,1288921.0,12.67,12.67,12.6537,12.6619,1288921.0
2016-08-24 14:00:00,15.48,15.48,15.45,15.47,824972.0,12.6619,12.6619,12.6373,12.6537,824972.0
2016-08-24 14:10:00,15.47,15.47,15.45,15.46,862459.0,12.6537,12.6537,12.6373,12.6455,862459.0
2016-08-24 14:20:00,15.46,15.47,15.44,15.46,898487.0,12.6455,12.6537,12.6291,12.6455,898487.0
2016-08-24 14:30:00,15.46,15.46,15.44,15.45,1389263.0,12.6455,12.6455,12.6291,12.6373,1389263.0
2016-08-24 14:40:00,15.45,15.46,15.44,15.44,795419.0,12.6373,12.6455,12.6291,12.6291,795419.0
2016-08-24 14:50:00,15.44,15.45,15.44,15.44,663107.0,12.6291,12.6373,12.6291,12.6291,663107.0
2016-08-24 15:00:00,15.45,15.45,15.43,15.44,1634002.0,12.6373,12.6373,12.621,12.6291,1634002.0
2016-08-24 15:10:00,15.43,15.44,15.41,15.41,1505617.0,12.621,12.6291,12.6046,12.6046,1505617.0
2016-08-24 15:20:00,15.42,15.43,15.41,15.42,935002.0,12.6128,12.621,12.6046,12.6128,935002.0
2016-08-24 15:30:00,15.42,15.43,15.4,15.4,1357609.0,12.6128,12.621,12.5964,12.5964,1357609.0
2016-08-24 15:40:00,15.4,15.41,15.38,15.4,3069135.0,12.5964,12.6046,12.5801,12.5964,3069135.0
2016-08-24 15:50:00,15.4,15.42,15.39,15.41,5088156.0,12.5964,12.6128,12.5882,12.6046,5088156.0
2016-08-25 09:30:00,15.42,15.54,15.4,15.48,6924160.0,12.6128,12.7109,12.5964,12.6619,6924160.0
2016-08-25 09:40:00,15.48,15.5,15.44,15.46,2878255.0,12.6619,12.6782,12.6291,12.6455,2878255.0
2016-08-25 09:50:00,15.46,15.47,15.41,15.46,2038215.0,12.6455,12.6537,12.6046,12.6455,2038215.0
2016-08-25 10:00:00,15.46,15.49,15.45,15.46,1880503.0,12.6455,12.67,12.6373,12.6455,1880503.0
2016-08-25 10:10:00,15.46,15.47,15.42,15.44,2448167.0,12.6455,12.6537,12.6128,12.6291,2448167.0
2016-08-25 10:20:00,15.44,15.44,15.41,15.41,2247479.0,12.6291,12.6291,12.6046,12.6046,2247479.0
2016-08-25 10:30:00,15.42,15.43,15.4,15.41,2181371.0,12.6128,12.621,12.5964,12.6046,2181371.0
2016-08-25 10:40:00,15.41,15.42,15.4,15.4,1142278.0,12.6046,12.6128,12.5964,12.5964,1142278.0
2016-08-25 10:50:00,15.41,15.44,15.4,15.43,1200019.0,12.6046,12.6291,12.5964,12.621,1200019.0
2016-08-25 11:00:00,15.43,15.47,15.42,15.46,1733809.0,12.621,12.6537,12.6128,12.6455,1733809.0
2016-08-25 11:10:00,15.46,15.49,15.46,15.48,1714100.0,12.6455,12.67,12.6455,12.6619,1714100.0
2016-08-25 11:20:00,15.48,15.49,15.46,15.47,811660.0,12.6619,12.67,12.6455,12.6537,811660.0
2016-08-25 11:30:00,15.46,15.48,15.46,15.48,1022431.0,12.6455,12.6619,12.6455,12.6619,1022431.0
2016-08-25 11:40:00,15.48,15.49,15.47,15.49,659569.0,12.6619,12.67,12.6537,12.67,659569.0
2016-08-25 11:50:00,15.48,15.53,15.48,15.51,3299215.0,12.6619,12.7028,12.6619,12.6864,3299215.0
2016-08-25 12:00:00,15.51,15.51,15.47,15.49,1153988.0,12.6864,12.6864,12.6537,12.67,1153988.0
2016-08-25 12:10:00,15.48,15.49,15.47,15.48,548572.0,12.6619,12.67,12.6537,12.6619,548572.0
2016-08-25 12:20:00,15.49,15.49,15.47,15.48,545325.0,12.67,12.67,12.6537,12.6619,545325.0
2016-08-25 12:30:00,15.48,15.49,15.47,15.49,462788.0,12.6619,12.67,12.6537,12.67,462788.0
2016-08-25 12:40:00,15.49,15.5,15.48,15.5,1311971.0,12.67,12.6782,12.6619,12.6782,1311971.0
2016-08-25 12:50:00,15.5,15.5,15.49,15.5,395911.0,12.6782,12.6782,12.67,12.6782,395911.0
2016-08-25 13:00:00,15.5,15.51,15.48,15.5,1121891.0,12.6782,12.6864,12.6619,12.6782,1121891.0
2016-08-25 13:10:00,15.49,15.51,15.49,15.5,773493.0,12.67,12.6864,12.67,12.6782,773493.0
2016-08-25 13:20:00,15.5,15.51,15.48,15.5,1194821.0,12.6782,12.6864,12.6619,12.6782,1194821.0
2016-08-25 13:30:00,15.5,15.51,15.46,15.47,1005278.0,12.6782,12.6864,12.6455,12.6537,1005278.0
2016-08-25 13:40:00,15.47,15.47,15.46,15.46,548489.0,12.6537,12.6537,12.6455,12.6455,548489.0
2016-08-25 13:50:00,15.47,15.49,15.46,15.48,583045.0,12.6537,12.67,12.6455,12.6619,583045.0
2016-08-25 14:00:00,15.48,15.49,15.46,15.48,645427.0,12.6619,12.67,12.6455,12.6619,645427.0
2016-08-25 14:10:00,15.48,15.5,15.46,15.48,1090255.0,12.6619,12.6782,12.6455,12.6619,1090255.0
2016-08-25 14:20:00,15.48,15.48,15.46,15.48,821543.0,12.6619,12.6619,12.6455,12.6619,821543.0
2016-08-25 14:30:00,15.48,15.49,15.47,15.49,1078639.0,12.6619,12.67,12.6537,12.67,1078639.0
2016-08-25 14:40:00,15.49,15.5,15.47,15.49,1266644.0,12.67,12.6782,12.6537,12.67,1266644.0
2016-08-25 14:50:00,15.49,15.5,15.48,15.49,1273377.0,12.67,12.6782,12.6619,12.67,1273377.0
2016-08-25 15:00:00,15.49,15.51,15.48,15.5,1953692.0,12.67,12.6864,12.6619,12.6782,1953692.0
2016-08-25 15:10:00,15.5,15.52,15.49,15.52,1509154.0,12.6782,12.6946,12.67,12.6946,1509154.0
2016-08-25 15:20:00,15.52,15.53,15.51,15.53,1113515.0,12.6946,12.7028,12.6864,12.7028,1113515.0
2016-08-25 15:30:00,15.53,15.54,15.51,15.53,2022716.0,12.7028,12.7109,12.6864,12.7028,2022716.0
2016-08-25 15:40:00,15.53,15.54,15.52,15.54,1825272.0,12.7028,12.7109,12.6946,12.7109,1825272.0
2016-08-25 15:50:00,15.54,15.54,15.52,15.54,5659212.0,12.7109,12.7109,12.6946,12.7109,5659212.0
2016-08-26 09:30:00,15.61,15.67,15.6,15.62,6151356.0,12.7682,12.8173,12.76,12.7764,6151356.0
2016-08-26 09:40:00,15.61,15.65,15.6,15.62,2868167.0,12.7682,12.8009,12.76,12.7764,2868167.0
2016-08-26 09:50:00,15.62,15.62,15.58,15.62,4957575.0,12.7764,12.7764,12.7437,12.7764,4957575.0
2016-08-26 10:00:00,15.62,15.9,15.6,15.81,14672977.0,12.7764,13.0054,12.76,12.9318,14672977.0
2016-08-26 10:10:00,15.8,15.81,15.64,15.66,10386294.0,12.9236,12.9318,12.7927,12.8091,10386294.0
2016-08-26 10:20:00,15.65,15.69,15.62,15.67,3661956.0,12.8009,12.8336,12.7764,12.8173,3661956.0
2016-08-26 10:30:00,15.67,15.76,15.66,15.69,4255462.0,12.8173,12.8909,12.8091,12.8336,4255462.0
2016-08-26 10:40:00,15.69,15.72,15.67,15.68,2917096.0,12.8336,12.8582,12.8173,12.8255,2917096.0
2016-08-26 10:50:00,15.68,15.69,15.62,15.66,3053355.0,12.8255,12.8336,12.7764,12.8091,3053355.0
2016-08-26 11:00:00,15.66,15.7,15.65,15.69,2203495.0,12.8091,12.8418,12.8009,12.8336,2203495.0
2016-08-26 11:10:00,15.69,15.71,15.67,15.71,2821624.0,12.8336,12.85,12.8173,12.85,2821624.0
2016-08-26 11:20:00,15.7,15.74,15.7,15.74,1704738.0,12.8418,12.8745,12.8418,12.8745,1704738.0
2016-08-26 11:30:00,15.73,15.74,15.71,15.74,2837911.0,12.8663,12.8745,12.85,12.8745,2837911.0
2016-08-26 11:40:00,15.74,15.76,15.7,15.76,3371866.0,12.8745,12.8909,12.8418,12.8909,3371866.0
2016-08-26 11:50:00,15.75,15.76,15.7,15.7,2393758.0,12.8827,12.8909,12.8418,12.8418,2393758.0
2016-08-26 12:00:00,15.7,15.71,15.65,15.69,3369769.0,12.8418,12.85,12.8009,12.8336,3369769.0
2016-08-26 12:10:00,15.69,15.7,15.66,15.7,1547743.0,12.8336,12.8418,12.8091,12.8418,1547743.0
2016-08-26 12:20:00,15.7,15.73,15.69,15.71,2044571.0,12.8418,12.8663,12.8336,12.85,2044571.0
2016-08-26 12:30:00,15.71,15.73,15.69,15.72,1290891.0,12.85,12.8663,12.8336,12.8582,1290891.0
2016-08-26 12:40:00,15.72,15.74,15.7,15.73,1242491.0,12.8582,12.8745,12.8418,12.8663,1242491.0
2016-08-26 12:50:00,15.73,15.75,15.72,15.74,1405644.0,12.8663,12.8827,12.8582,12.8745,1405644.0
2016-08-26 13:00:00,15.73,15.76,15.73,15.74,1750032.0,12.8663,12.8909,12.8663,12.8745,1750032.0
2016-08-26 13:10:00,15.74,15.75,15.71,15.71,1050725.0,12.8745,12.8827,12.85,12.85,1050725.0
2016-08-26 13:20:00,15.71,15.75,15.71,15.75,1544431.0,12.85,12.8827,12.85,12.8827,1544431.0
2016-08-26 13:30:00,15.74,15.77,15.73,15.77,1375262.0,12.8745,12.8991,12.8663,12.8991,1375262.0
2016-08-26 13:40:00,15.77,15.78,15.73,15.76,1568396.0,12.8991,12.9072,12.8663,12.8909,1568396.0
2016-08-26 13:50:00,15.76,15.78,15.75,15.77,1001071.0,12.8909,12.9072,12.8827,12.8991,1001071.0
2016-08-26 14:00:00,15.77,15.78,15.75,15.75,1443717.0,12.8991,12.9072,12.8827,12.8827,1443717.0
2016-08-26 14:10:00,15.75,15.77,15.73,15.74,1989990.0,12.8827,12.8991,12.8663,12.8745,1989990.0
2016-08-26 14:20:00,15.74,15.75,15.72,15.74,1603749.0,12.8745,12.8827,12.8582,12.8745,1603749.0
2016-08-26 14:30:00,15.73,15.74,15.69,15.72,1970313.0,12.8663,12.8745,12.8336,12.8582,1970313.0
2016-08-26 14:40:00,15.72,15.73,15.69,15.7,1631623.0,12.8582,12.8663,12.8336,12.8418,1631623.0
2016-08-26 14:50:00,15.7,15.72,15.66,15.71,3137105.0,12.8418,12.8582,12.8091,12.85,3137105.0
2016-08-26 15:00:00,15.71,15.72,15.69,15.72,1351975.0,12.85,12.8582,12.8336,12.8582,1351975.0
2016-08-26 15:10:00,15.72,15.73,15.7,15.72,1857451.0,12.8582,12.8663,12.8418,12.8582,1857451.0
2016-08-26 15:20:00,15.72,15.75,15.69,15.75,3540981.0,12.8582,12.8827,12.8336,12.8827,3540981.0
2016-08-26 15:30:00,15.75,15.79,15.74,15.78,3220669.0,12.8827,12.9154,12.8745,12.9072,3220669.0
2016-08-26 15:40:00,15.78,15.79,15.76,15.79,3255356.0,12.9072,12.9154,12.8909,12.9154,3255356.0
2016-08-26 15:50:00,15.79,15.81,15.78,15.81,7427840.0,12.9154,12.9318,12.9072,12.9318,7427840.0
2016-08-29 09:30:00,15.81,15.91,15.77,15.89,14712079.0,12.9318,13.0136,12.8991,12.9972,14712079.0
2016-08-29 09:40:00,15.89,15.92,15.86,15.89,5626727.0,12.9972,13.0218,12.9727,12.9972,5626727.0
2016-08-29 09:50:00,15.89,15.99,15.88,15.97,5914572.0,12.9972,13.079,12.989,13.0627,5914572.0
2016-08-29 10:00:00,15.97,15.98,15.95,15.98,3610963.0,13.0627,13.0708,13.0463,13.0708,3610963.0
2016-08-29 10:10:00,15.98,16.0,15.96,15.99,5653305.0,13.0708,13.0872,13.0545,13.079,5653305.0
2016-08-29 10:20:00,16.0,16.0,15.98,15.99,2632513.0,13.0872,13.0872,13.0708,13.079,2632513.0
2016-08-29 10:30:00,15.99,16.0,15.96,15.98,6319243.0,13.079,13.0872,13.0545,13.0708,6319243.0
2016-08-29 10:40:00,15.98,16.0,15.97,15.99,2084714.0,13.0708,13.0872,13.0627,13.079,2084714.0
2016-08-29 10:50:00,15.98,16.01,15.96,15.97,4880311.0,13.0708,13.0954,13.0545,13.0627,4880311.0
2016-08-29 11:00:00,15.97,15.98,15.96,15.98,1795189.0,13.0627,13.0708,13.0545,13.0708,1795189.0
2016-08-29 11:10:00,15.98,16.0,15.97,15.97,1391880.0,13.0708,13.0872,13.0627,13.0627,1391880.0
2016-08-29 11:20:00,15.98,16.0,15.97,15.99,1597934.0,13.0708,13.0872,13.0627,13.079,1597934.0
2016-08-29 11:30:00,15.99,16.0,15.96,15.96,1453710.0,13.079,13.0872,13.0545,13.0545,1453710.0
2016-08-29 11:40:00,15.96,15.97,15.96,15.96,1434115.0,13.0545,13.0627,13.0545,13.0545,1434115.0
2016-08-29 11:50:00,15.96,15.99,15.96,15.98,3842078.0,13.0545,13.079,13.0545,13.0708,3842078.0
2016-08-29 12:00:00,15.98,15.99,15.97,15.98,2557714.0,13.0708,13.079,13.0627,13.0708,2557714.0
2016-08-29 12:10:00,15.98,15.99,15.97,15.99,1784623.0,13.0708,13.079,13.0627,13.079,1784623.0
2016-08-29 12:20:00,15.99,15.99,15.97,15.99,1241206.0,13.079,13.079,13.0627,13.079,1241206.0
2016-08-29 12:30:00,15.99,15.99,15.97,15.97,997513.0,13.079,13.079,13.0627,13.0627,997513.0
2016-08-29 12:40:00,15.97,15.99,15.97,15.99,1172488.0,13.0627,13.079,13.0627,13.079,1172488.0
2016-08-29 12:50:00,15.99,15.99,15.97,15.99,1210641.0,13.079,13.079,13.0627,13.079,1210641.0
2016-08-29 13:00:00,15.99,15.99,15.97,15.98,1124431.0,13.079,13.079,13.0627,13.0708,1124431.0
2016-08-29 13:10:00,15.98,15.99,15.97,15.98,1590780.0,13.0708,13.079,13.0627,13.0708,1590780.0
2016-08-29 13:20:00,15.98,15.98,15.96,15.97,752887.0,13.0708,13.0708,13.0545,13.0627,752887.0
2016-08-29 13:30:00,15.96,15.98,15.96,15.98,1422577.0,13.0545,13.0708,13.0545,13.0708,1422577.0
2016-08-29 13:40:00,15.98,15.98,15.95,15.95,1951851.0,13.0708,13.0708,13.0463,13.0463,1951851.0
2016-08-29 13:50:00,15.95,15.96,15.95,15.95,597515.0,13.0463,13.0545,13.0463,13.0463,597515.0
2016-08-29 14:00:00,15.95,15.96,15.89,15.92,2871018.0,13.0463,13.0545,12.9972,13.0218,2871018.0
2016-08-29 14:10:00,15.92,15.94,15.91,15.94,1042813.0,13.0218,13.0381,13.0136,13.0381,1042813.0
2016-08-29 14:20:00,15.94,15.94,15.91,15.92,936564.0,13.0381,13.0381,13.0136,13.0218,936564.0
2016-08-29 14:30:00,15.92,15.93,15.9,15.9,1614051.0,13.0218,13.0299,13.0054,13.0054,1614051.0
2016-08-29 14:40:00,15.91,15.91,15.88,15.9,2136532.0,13.0136,13.0136,12.989,13.0054,2136532.0
2016-08-29 14:50:00,15.9,15.9,15.86,15.87,2375657.0,13.0054,13.0054,12.9727,12.9809,2375657.0
2016-08-29 15:00:00,15.87,15.88,15.83,15.85,2013860.0,12.9809,12.989,12.9481,12.9645,2013860.0
2016-08-29 15:10:00,15.86,15.87,15.85,15.86,1550279.0,12.9727,12.9809,12.9645,12.9727,1550279.0
2016-08-29 15:20:00,15.87,15.87,15.84,15.86,1978089.0,12.9809,12.9809,12.9563,12.9727,1978089.0
2016-08-29 15:30:00,15.86,15.86,15.84,15.85,1740439.0,12.9727,12.9727,12.9563,12.9645,1740439.0
2016-08-29 15:40:00,15.85,15.85,15.84,15.85,2022608.0,12.9645,12.9645,12.9563,12.9645,2022608.0
2016-08-29 15:50:00,15.85,15.85,15.8,15.84,9382357.0,12.9645,12.9645,12.9236,12.9563,9382357.0
2016-08-30 09:30:00,15.87,15.94,15.86,15.88,5514262.0,12.9809,13.0381,12.9727,12.989,5514262.0
2016-08-30 09:40:00,15.88,15.93,15.87,15.93,3145685.0,12.989,13.0299,12.9809,13.0299,3145685.0
2016-08-30 09:50:00,15.93,15.95,15.89,15.95,2251947.0,13.0299,13.0463,12.9972,13.0463,2251947.0
2016-08-30 10:00:00,15.95,15.95,15.88,15.89,3042082.0,13.0463,13.0463,12.989,12.9972,3042082.0
2016-08-30 10:10:00,15.89,15.91,15.88,15.89,2097301.0,12.9972,13.0136,12.989,12.9972,2097301.0
2016-08-30 10:20:00,15.89,15.9,15.87,15.87,1515603.0,12.9972,13.0054,12.9809,12.9809,1515603.0
2016-08-30 10:30:00,15.88,15.88,15.8,15.82,2703993.0,12.989,12.989,12.9236,12.94,2703993.0
2016-08-30 10:40:00,15.82,15.86,15.81,15.86,2724266.0,12.94,12.9727,12.9318,12.9727,2724266.0
2016-08-30 10:50:00,15.86,15.95,15.85,15.91,3959398.0,12.9727,13.0463,12.9645,13.0136,3959398.0
2016-08-30 11:00:00,15.92,15.93,15.89,15.93,2219358.0,13.0218,13.0299,12.9972,13.0299,2219358.0
2016-08-30 11:10:00,15.93,15.98,15.92,15.98,3177826.0,13.0299,13.0708,13.0218,13.0708,3177826.0
2016-08-30 11:20:00,15.98,15.99,15.96,15.98,2374343.0,13.0708,13.079,13.0545,13.0708,2374343.0
2016-08-30 11:30:00,15.98,15.99,15.96,15.99,2659719.0,13.0708,13.079,13.0545,13.079,2659719.0
2016-08-30 11:40:00,15.99,16.02,15.98,16.01,7159887.0,13.079,13.1036,13.0708,13.0954,7159887.0
2016-08-30 11:50:00,16.02,16.09,16.0,16.07,4260805.0,13.1036,13.1608,13.0872,13.1445,4260805.0
2016-08-30 12:00:00,16.06,16.14,16.06,16.13,4119773.0,13.1363,13.2017,13.1363,13.1935,4119773.0
2016-08-30 12:10:00,16.12,16.16,16.11,16.11,4801461.0,13.1853,13.2181,13.1772,13.1772,4801461.0
2016-08-30 12:20:00,16.11,16.13,16.08,16.1,2690854.0,13.1772,13.1935,13.1526,13.169,2690854.0
2016-08-30 12:30:00,16.1,16.14,16.07,16.14,1923756.0,13.169,13.2017,13.1445,13.2017,1923756.0
2016-08-30 12:40:00,16.14,16.15,16.1,16.11,2434251.0,13.2017,13.2099,13.169,13.1772,2434251.0
2016-08-30 12:50:00,16.11,16.12,16.11,16.11,807684.0,13.1772,13.1853,13.1772,13.1772,807684.0
2016-08-30 13:00:00,16.12,16.15,16.1,16.12,3154982.0,13.1853,13.2099,13.169,13.1853,3154982.0
2016-08-30 13:10:00,16.12,16.12,16.08,16.09,1631912.0,13.1853,13.1853,13.1526,13.1608,1631912.0
2016-08-30 13:20:00,16.09,16.1,16.07,16.09,1616059.0,13.1608,13.169,13.1445,13.1608,1616059.0
2016-08-30 13:30:00,16.09,16.1,16.06,16.07,1303768.0,13.1608,13.169,13.1363,13.1445,1303768.0
2016-08-30 13:40:00,16.07,16.08,16.02,16.04,1984748.0,13.1445,13.1526,13.1036,13.1199,1984748.0
2016-08-30 13:50:00,16.03,16.07,16.03,16.07,1197837.0,13.1117,13.1445,13.1117,13.1445,1197837.0
2016-08-30 14:00:00,16.06,16.07,16.04,16.06,1810580.0,13.1363,13.1445,13.1199,13.1363,1810580.0
2016-08-30 14:10:00,16.06,16.09,16.05,16.08,1356157.0,13.1363,13.1608,13.1281,13.1526,1356157.0
2016-08-30 14:20:00,16.09,16.1,16.07,16.08,1412368.0,13.1608,13.169,13.1445,13.1526,1412368.0
2016-08-30 14:30:00,16.08,16.12,16.08,16.11,1332110.0,13.1526,13.1853,13.1526,13.1772,1332110.0
2016-08-30 14:40:00,16.11,16.12,16.1,16.12,1025523.0,13.1772,13.1853,13.169,13.1853,1025523.0
2016-08-30 14:50:00,16.12,16.17,16.11,16.15,2817956.0,13.1853,13.2262,13.1772,13.2099,2817956.0
2016-08-30 15:00:00,16.15,16.18,16.14,16.18,2984471.0,13.2099,13.2344,13.2017,13.2344,2984471.0
2016-08-30 15:10:00,16.17,16.19,16.16,16.19,1850722.0,13.2262,13.2426,13.2181,13.2426,1850722.0
2016-08-30 15:20:00,16.18,16.2,16.17,16.2,2539063.0,13.2344,13.2508,13.2262,13.2508,2539063.0
2016-08-30 15:30:00,16.2,16.2,16.18,16.2,3245615.0,13.2508,13.2508,13.2344,13.2508,3245615.0
2016-08-30 15:40:00,16.2,16.23,16.19,16.21,5910027.0,13.2508,13.2753,13.2426,13.259,5910027.0
2016-08-30 15:50:00,16.2,16.21,16.15,16.19,9510398.0,13.2508,13.259,13.2099,13.2426,9510398.0
2016-08-31 09:30:00,16.21,16.24,16.15,16.16,9054869.0,13.3206,13.3452,13.2713,13.2795,9054869.0
2016-08-31 09:40:00,16.16,16.16,16.03,16.07,7351015.0,13.2795,13.2795,13.1727,13.2055,7351015.0
2016-08-31 09:50:00,16.07,16.1,16.02,16.03,3728602.0,13.2055,13.2302,13.1644,13.1727,3728602.0
2016-08-31 10:00:00,16.04,16.09,16.03,16.08,5099798.0,13.1809,13.222,13.1727,13.2137,5099798.0
2016-08-31 10:10:00,16.09,16.1,16.06,16.07,3560640.0,13.222,13.2302,13.1973,13.2055,3560640.0
2016-08-31 10:20:00,16.07,16.09,16.05,16.07,2851626.0,13.2055,13.222,13.1891,13.2055,2851626.0
2016-08-31 10:30:00,16.06,16.08,16.01,16.02,4415010.0,13.1973,13.2137,13.1562,13.1644,4415010.0
2016-08-31 10:40:00,16.01,16.04,16.0,16.03,1857968.0,13.1562,13.1809,13.148,13.1727,1857968.0
2016-08-31 10:50:00,16.03,16.03,15.94,15.95,3616133.0,13.1727,13.1727,13.0987,13.1069,3616133.0
2016-08-31 11:00:00,15.95,15.97,15.88,15.89,4474007.0,13.1069,13.1234,13.0494,13.0576,4474007.0
2016-08-31 11:10:00,15.9,15.97,15.89,15.95,2535400.0,13.0658,13.1234,13.0576,13.1069,2535400.0
2016-08-31 11:20:00,15.95,16.01,15.93,16.01,2742605.0,13.1069,13.1562,13.0905,13.1562,2742605.0
2016-08-31 11:30:00,16.0,16.01,15.93,15.94,2009368.0,13.148,13.1562,13.0905,13.0987,2009368.0
2016-08-31 11:40:00,15.94,15.94,15.9,15.94,2156803.0,13.0987,13.0987,13.0658,13.0987,2156803.0
2016-08-31 11:50:00,15.93,15.95,15.9,15.92,1877871.0,13.0905,13.1069,13.0658,13.0823,1877871.0
2016-08-31 12:00:00,15.92,15.92,15.88,15.91,1941889.0,13.0823,13.0823,13.0494,13.0741,1941889.0
2016-08-31 12:10:00,15.91,15.91,15.88,15.88,1630254.0,13.0741,13.0741,13.0494,13.0494,1630254.0
2016-08-31 12:20:00,15.89,15.93,15.88,15.92,2173815.0,13.0576,13.0905,13.0494,13.0823,2173815.0
2016-08-31 12:30:00,15.92,15.98,15.89,15.97,2082265.0,13.0823,13.1316,13.0576,13.1234,2082265.0
2016-08-31 12:40:00,15.97,15.99,15.96,15.98,1503707.0,13.1234,13.1398,13.1151,13.1316,1503707.0
2016-08-31 12:50:00,15.98,16.02,15.98,16.02,3991002.0,13.1316,13.1644,13.1316,13.1644,3991002.0
2016-08-31 13:00:00,16.02,16.03,15.99,16.02,1791479.0,13.1644,13.1727,13.1398,13.1644,1791479.0
2016-08-31 13:10:00,16.02,16.05,16.01,16.03,2170498.0,13.1644,13.1891,13.1562,13.1727,2170498.0
2016-08-31 13:20:00,16.02,16.08,16.02,16.07,2413468.0,13.1644,13.2137,13.1644,13.2055,2413468.0
2016-08-31 13:30:00,16.07,16.09,16.05,16.09,1430338.0,13.2055,13.222,13.1891,13.222,1430338.0
2016-08-31 13:40:00,16.09,16.12,16.08,16.1,2066650.0,13.222,13.2466,13.2137,13.2302,2066650.0
2016-08-31 13:50:00,16.1,16.1,16.08,16.09,1221114.0,13.2302,13.2302,13.2137,13.222,1221114.0
2016-08-31 14:00:00,16.09,16.14,16.08,16.13,1959782.0,13.222,13.2631,13.2137,13.2548,1959782.0
2016-08-31 14:10:00,16.13,16.14,16.09,16.1,1699556.0,13.2548,13.2631,13.222,13.2302,1699556.0
2016-08-31 14:20:00,16.1,16.1,16.06,16.07,1169198.0,13.2302,13.2302,13.1973,13.2055,1169198.0
2016-08-31 14:30:00,16.07,16.08,16.06,16.07,1628356.0,13.2055,13.2137,13.1973,13.2055,1628356.0
2016-08-31 14:40:00,16.07,16.08,16.04,16.05,1567644.0,13.2055,13.2137,13.1809,13.1891,1567644.0
2016-08-31 14:50:00,16.05,16.07,16.03,16.04,2582359.0,13.1891,13.2055,13.1727,13.1809,2582359.0
2016-08-31 15:00:00,16.03,16.1,16.03,16.09,2807783.0,13.1727,13.2302,13.1727,13.222,2807783.0
2016-08-31 15:10:00,16.09,16.1,16.06,16.07,2811596.0,13.222,13.2302,13.1973,13.2055,2811596.0
2016-08-31 15:20:00,16.07,16.1,16.07,16.08,1937285.0,13.2055,13.2302,13.2055,13.2137,1937285.0
2016-08-31 15:30:00,16.09,16.11,16.07,16.11,2598363.0,13.222,13.2384,13.2055,13.2384,2598363.0
2016-08-31 15:40:00,16.11,16.12,16.09,16.11,4054904.0,13.2384,13.2466,13.222,13.2384,4054904.0
2016-08-31 15:50:00,16.11,16.14,16.07,16.12,8251473.0,13.2384,13.2631,13.2055,13.2466,8251473.0
2016-09-01 09:30:00,16.15,16.15,16.08,16.13,8376286.0,13.2713,13.2713,13.2137,13.2548,8376286.0
2016-09-01 09:40:00,16.13,16.13,16.05,16.06,3835182.0,13.2548,13.2548,13.1891,13.1973,3835182.0
2016-09-01 09:50:00,16.05,16.06,16.01,16.04,4041310.0,13.1891,13.1973,13.1562,13.1809,4041310.0
2016-09-01 10:00:00,16.04,16.04,15.91,15.93,6842356.0,13.1809,13.1809,13.0741,13.0905,6842356.0
2016-09-01 10:10:00,15.93,15.99,15.91,15.97,2908172.0,13.0905,13.1398,13.0741,13.1234,2908172.0
2016-09-01 10:20:00,15.96,15.97,15.88,15.88,4160171.0,13.1151,13.1234,13.0494,13.0494,4160171.0
2016-09-01 10:30:00,15.89,15.89,15.81,15.82,5380259.0,13.0576,13.0576,12.9919,13.0001,5380259.0
2016-09-01 10:40:00,15.82,15.85,15.81,15.83,3533525.0,13.0001,13.0247,12.9919,13.0083,3533525.0
2016-09-01 10:50:00,15.82,15.87,15.81,15.83,2438302.0,13.0001,13.0412,12.9919,13.0083,2438302.0
2016-09-01 11:00:00,15.84,15.84,15.78,15.81,4327407.0,13.0165,13.0165,12.9672,12.9919,4327407.0
2016-09-01 11:10:00,15.8,15.82,15.78,15.81,4059115.0,12.9837,13.0001,12.9672,12.9919,4059115.0
2016-09-01 11:20:00,15.81,15.87,15.78,15.87,2734469.0,12.9919,13.0412,12.9672,13.0412,2734469.0
2016-09-01 11:30:00,15.87,15.89,15.82,15.83,2797632.0,13.0412,13.0576,13.0001,13.0083,2797632.0
2016-09-01 11:40:00,15.83,15.83,15.78,15.78,2920427.0,13.0083,13.0083,12.9672,12.9672,2920427.0
2016-09-01 11:50:00,15.79,15.79,15.75,15.79,3789016.0,12.9754,12.9754,12.9426,12.9754,3789016.0
2016-09-01 12:00:00,15.79,15.8,15.76,15.77,2520576.0,12.9754,12.9837,12.9508,12.959,2520576.0
2016-09-01 12:10:00,15.77,15.82,15.76,15.82,2412377.0,12.959,13.0001,12.9508,13.0001,2412377.0
2016-09-01 12:20:00,15.82,15.89,15.81,15.88,3628568.0,13.0001,13.0576,12.9919,13.0494,3628568.0
2016-09-01 12:30:00,15.89,15.92,15.86,15.88,2597172.0,13.0576,13.0823,13.033,13.0494,2597172.0
2016-09-01 12:40:00,15.88,15.88,15.85,15.87,1940527.0,13.0494,13.0494,13.0247,13.0412,1940527.0
2016-09-01 12:50:00,15.87,15.91,15.86,15.89,2302332.0,13.0412,13.0741,13.033,13.0576,2302332.0
2016-09-01 13:00:00,15.89,15.9,15.86,15.88,2025163.0,13.0576,13.0658,13.033,13.0494,2025163.0
2016-09-01 13:10:00,15.88,15.89,15.86,15.88,1178123.0,13.0494,13.0576,13.033,13.0494,1178123.0
2016-09-01 13:20:00,15.89,15.9,15.88,15.9,1353678.0,13.0576,13.0658,13.0494,13.0658,1353678.0
2016-09-01 13:30:00,15.9,15.91,15.89,15.89,1758090.0,13.0658,13.0741,13.0576,13.0576,1758090.0
2016-09-01 13:40:00,15.9,15.9,15.86,15.86,940358.0,13.0658,13.0658,13.033,13.033,940358.0
2016-09-01 13:50:00,15.86,15.89,15.84,15.85,1541703.0,13.033,13.0576,13.0165,13.0247,1541703.0
2016-09-01 14:00:00,15.85,15.85,15.8,15.81,2528365.0,13.0247,13.0247,12.9837,12.9919,2528365.0
2016-09-01 14:10:00,15.82,15.84,15.8,15.84,1457917.0,13.0001,13.0165,12.9837,13.0165,1457917.0
2016-09-01 14:20:00,15.84,15.87,15.82,15.87,2907978.0,13.0165,13.0412,13.0001,13.0412,2907978.0
2016-09-01 14:30:00,15.87,15.87,15.83,15.86,2342506.0,13.0412,13.0412,13.0083,13.033,2342506.0
2016-09-01 14:40:00,15.87,15.91,15.86,15.89,2002734.0,13.0412,13.0741,13.033,13.0576,2002734.0
2016-09-01 14:50:00,15.89,15.89,15.85,15.87,1866019.0,13.0576,13.0576,13.0247,13.0412,1866019.0
2016-09-01 15:00:00,15.88,15.91,15.85,15.9,3165720.0,13.0494,13.0741,13.0247,13.0658,3165720.0
2016-09-01 15:10:00,15.89,15.91,15.88,15.91,1867658.0,13.0576,13.0741,13.0494,13.0741,1867658.0
2016-09-01 15:20:00,15.91,15.96,15.9,15.93,3672655.0,13.0741,13.1151,13.0658,13.0905,3672655.0
2016-09-01 15:30:00,15.94,15.96,15.93,15.94,2730041.0,13.0987,13.1151,13.0905,13.0987,2730041.0
2016-09-01 15:40:00,15.94,15.98,15.94,15.97,5980937.0,13.0987,13.1316,13.0987,13.1234,5980937.0
2016-09-01 15:50:00,15.97,15.97,15.95,15.97,5456415.0,13.1234,13.1234,13.1069,13.1234,5456415.0
2016-09-02 09:30:00,15.94,16.01,15.82,15.89,7373540.0,13.0987,13.1562,13.0001,13.0576,7373540.0
2016-09-02 09:40:00,15.89,16.01,15.88,16.0,5151652.0,13.0576,13.1562,13.0494,13.148,5151652.0
2016-09-02 09:50:00,16.01,16.03,15.98,16.0,3484028.0,13.1562,13.1727,13.1316,13.148,3484028.0
2016-09-02 10:00:00,16.01,16.04,16.0,16.01,3870289.0,13.1562,13.1809,13.148,13.1562,3870289.0
2016-09-02 10:10:00,16.01,16.02,15.95,15.99,3403620.0,13.1562,13.1644,13.1069,13.1398,3403620.0
2016-09-02 10:20:00,15.98,16.01,15.97,16.01,1615824.0,13.1316,13.1562,13.1234,13.1562,1615824.0
2016-09-02 10:30:00,16.01,16.04,16.0,16.02,2492740.0,13.1562,13.1809,13.148,13.1644,2492740.0
2016-09-02 10:40:00,16.01,16.05,16.01,16.04,2357006.0,13.1562,13.1891,13.1562,13.1809,2357006.0
2016-09-02 10:50:00,16.03,16.06,15.99,16.0,2263114.0,13.1727,13.1973,13.1398,13.148,2263114.0
2016-09-02 11:00:00,16.0,16.03,16.0,16.0,1378770.0,13.148,13.1727,13.148,13.148,1378770.0
2016-09-02 11:10:00,16.01,16.01,15.98,16.0,1556567.0,13.1562,13.1562,13.1316,13.148,1556567.0
2016-09-02 11:20:00,15.99,16.01,15.97,15.99,1865637.0,13.1398,13.1562,13.1234,13.1398,1865637.0
2016-09-02 11:30:00,15.99,15.99,15.95,15.96,1111728.0,13.1398,13.1398,13.1069,13.1151,1111728.0
2016-09-02 11:40:00,15.96,15.97,15.95,15.95,1180301.0,13.1151,13.1234,13.1069,13.1069,1180301.0
2016-09-02 11:50:00,15.95,15.96,15.94,15.96,1333748.0,13.1069,13.1151,13.0987,13.1151,1333748.0
2016-09-02 12:00:00,15.96,15.97,15.94,15.94,3652925.0,13.1151,13.1234,13.0987,13.0987,3652925.0
2016-09-02 12:10:00,15.95,15.96,15.89,15.89,2632876.0,13.1069,13.1151,13.0576,13.0576,2632876.0
2016-09-02 12:20:00,15.89,15.92,15.87,15.91,2344344.0,13.0576,13.0823,13.0412,13.0741,2344344.0
2016-09-02 12:30:00,15.9,15.96,15.9,15.94,1320057.0,13.0658,13.1151,13.0658,13.0987,1320057.0
2016-09-02 12:40:00,15.94,15.95,15.9,15.9,1915548.0,13.0987,13.1069,13.0658,13.0658,1915548.0
2016-09-02 12:50:00,15.9,15.94,15.9,15.93,1858590.0,13.0658,13.0987,13.0658,13.0905,1858590.0
2016-09-02 13:00:00,15.92,15.95,15.91,15.93,2266337.0,13.0823,13.1069,13.0741,13.0905,2266337.0
2016-09-02 13:10:00,15.94,15.95,15.92,15.94,1268771.0,13.0987,13.1069,13.0823,13.0987,1268771.0
2016-09-02 13:20:00,15.94,15.97,15.93,15.96,1374365.0,13.0987,13.1234,13.0905,13.1151,1374365.0
2016-09-02 13:30:00,15.96,15.96,15.92,15.92,868096.0,13.1151,13.1151,13.0823,13.0823,868096.0
2016-09-02 13:40:00,15.93,15.96,15.92,15.96,1428873.0,13.0905,13.1151,13.0823,13.1151,1428873.0
2016-09-02 13:50:00,15.96,15.96,15.94,15.95,540826.0,13.1151,13.1151,13.0987,13.1069,540826.0
2016-09-02 14:00:00,15.95,15.99,15.94,15.99,1191450.0,13.1069,13.1398,13.0987,13.1398,1191450.0
2016-09-02 14:10:00,15.99,15.99,15.97,15.99,1095017.0,13.1398,13.1398,13.1234,13.1398,1095017.0
2016-09-02 14:20:00,15.99,16.0,15.97,15.99,747843.0,13.1398,13.148,13.1234,13.1398,747843.0
2016-09-02 14:30:00,15.99,16.0,15.99,15.99,685436.0,13.1398,13.148,13.1398,13.1398,685436.0
2016-09-02 14:40:00,16.0,16.02,15.99,16.0,1483672.0,13.148,13.1644,13.1398,13.148,1483672.0
2016-09-02 14:50:00,16.0,16.01,15.99,16.0,1151876.0,13.148,13.1562,13.1398,13.148,1151876.0
2016-09-02 15:00:00,16.0,16.0,15.97,15.98,1046836.0,13.148,13.148,13.1234,13.1316,1046836.0
2016-09-02 15:10:00,15.98,16.0,15.97,16.0,1205341.0,13.1316,13.148,13.1234,13.148,1205341.0
2016-09-02 15:20:00,16.0,16.02,15.99,16.0,1490716.0,13.148,13.1644,13.1398,13.148,1490716.0
2016-09-02 15:30:00,16.0,16.01,15.98,15.99,1703221.0,13.148,13.1562,13.1316,13.1398,1703221.0
2016-09-02 15:40:00,15.98,15.99,15.94,15.94,1961956.0,13.1316,13.1398,13.0987,13.0987,1961956.0
2016-09-02 15:50:00,15.94,16.0,15.94,16.0,10784760.0,13.0987,13.148,13.0987,13.148,10784760.0
2016-09-06 09:30:00,16.05,16.06,15.95,15.99,6481546.0,13.1891,13.1973,13.1069,13.1398,6481546.0
2016-09-06 09:40:00,15.99,16.03,15.99,16.03,2289568.0,13.1398,13.1727,13.1398,13.1727,2289568.0
2016-09-06 09:50:00,16.03,16.05,16.0,16.04,2278811.0,13.1727,13.1891,13.148,13.1809,2278811.0
2016-09-06 10:00:00,16.04,16.04,15.82,15.87,7756078.0,13.1809,13.1809,13.0001,13.0412,7756078.0
2016-09-06 10:10:00,15.87,15.89,15.82,15.83,3450269.0,13.0412,13.0576,13.0001,13.0083,3450269.0
2016-09-06 10:20:00,15.83,15.83,15.77,15.78,3850935.0,13.0083,13.0083,12.959,12.9672,3850935.0
2016-09-06 10:30:00,15.78,15.83,15.77,15.82,2735450.0,12.9672,13.0083,12.959,13.0001,2735450.0
2016-09-06 10:40:00,15.82,15.82,15.76,15.78,3008801.0,13.0001,13.0001,12.9508,12.9672,3008801.0
2016-09-06 10:50:00,15.78,15.79,15.73,15.78,3478724.0,12.9672,12.9754,12.9261,12.9672,3478724.0
2016-09-06 11:00:00,15.78,15.79,15.73,15.74,2544441.0,12.9672,12.9754,12.9261,12.9344,2544441.0
2016-09-06 11:10:00,15.74,15.74,15.7,15.71,4718750.0,12.9344,12.9344,12.9015,12.9097,4718750.0
2016-09-06 11:20:00,15.71,15.75,15.7,15.75,2256435.0,12.9097,12.9426,12.9015,12.9426,2256435.0
2016-09-06 11:30:00,15.75,15.77,15.74,15.77,2526206.0,12.9426,12.959,12.9344,12.959,2526206.0
2016-09-06 11:40:00,15.77,15.77,15.72,15.75,1664076.0,12.959,12.959,12.9179,12.9426,1664076.0
2016-09-06 11:50:00,15.76,15.76,15.73,15.74,1885704.0,12.9508,12.9508,12.9261,12.9344,1885704.0
2016-09-06 12:00:00,15.75,15.79,15.74,15.78,1715773.0,12.9426,12.9754,12.9344,12.9672,1715773.0
2016-09-06 12:10:00,15.78,15.79,15.75,15.78,1150842.0,12.9672,12.9754,12.9426,12.9672,1150842.0
2016-09-06 12:20:00,15.77,15.81,15.77,15.8,2078518.0,12.959,12.9919,12.959,12.9837,2078518.0
2016-09-06 12:30:00,15.8,15.83,15.79,15.82,1640633.0,12.9837,13.0083,12.9754,13.0001,1640633.0
2016-09-06 12:40:00,15.82,15.86,15.8,15.83,2852794.0,13.0001,13.033,12.9837,13.0083,2852794.0
2016-09-06 12:50:00,15.83,15.85,15.82,15.83,1695647.0,13.0083,13.0247,13.0001,13.0083,1695647.0
2016-09-06 13:00:00,15.84,15.85,15.82,15.82,1040703.0,13.0165,13.0247,13.0001,13.0001,1040703.0
2016-09-06 13:10:00,15.82,15.83,15.8,15.82,957499.0,13.0001,13.0083,12.9837,13.0001,957499.0
2016-09-06 13:20:00,15.82,15.84,15.81,15.83,821030.0,13.0001,13.0165,12.9919,13.0083,821030.0
2016-09-06 13:30:00,15.83,15.83,15.8,15.82,1415877.0,13.0083,13.0083,12.9837,13.0001,1415877.0
2016-09-06 13:40:00,15.82,15.83,15.81,15.82,1048516.0,13.0001,13.0083,12.9919,13.0001,1048516.0
2016-09-06 13:50:00,15.82,15.84,15.81,15.83,849344.0,13.0001,13.0165,12.9919,13.0083,849344.0
2016-09-06 14:00:00,15.82,15.83,15.81,15.81,662985.0,13.0001,13.0083,12.9919,12.9919,662985.0
2016-09-06 14:10:00,15.81,15.83,15.8,15.81,815018.0,12.9919,13.0083,12.9837,12.9919,815018.0
2016-09-06 14:20:00,15.81,15.82,15.78,15.79,1412504.0,12.9919,13.0001,12.9672,12.9754,1412504.0
2016-09-06 14:30:00,15.78,15.8,15.77,15.78,1983669.0,12.9672,12.9837,12.959,12.9672,1983669.0
2016-09-06 14:40:00,15.78,15.78,15.75,15.77,1813302.0,12.9672,12.9672,12.9426,12.959,1813302.0
2016-09-06 14:50:00,15.77,15.79,15.76,15.77,1478058.0,12.959,12.9754,12.9508,12.959,1478058.0
2016-09-06 15:00:00,15.78,15.79,15.77,15.79,877252.0,12.9672,12.9754,12.959,12.9754,877252.0
2016-09-06 15:10:00,15.79,15.79,15.77,15.78,929775.0,12.9754,12.9754,12.959,12.9672,929775.0
2016-09-06 15:20:00,15.78,15.78,15.77,15.77,517315.0,12.9672,12.9672,12.959,12.959,517315.0
2016-09-06 15:30:00,15.78,15.78,15.75,15.75,2229258.0,12.9672,12.9672,12.9426,12.9426,2229258.0
2016-09-06 15:40:00,15.76,15.77,15.75,15.77,1995770.0,12.9508,12.959,12.9426,12.959,1995770.0
2016-09-06 15:50:00,15.77,15.79,15.76,15.79,5903796.0,12.959,12.9754,12.9508,12.9754,5903796.0
2016-09-07 09:30:00,15.72,15.79,15.65,15.75,5799895.0,12.9179,12.9754,12.8604,12.9426,5799895.0
2016-09-07 09:40:00,15.75,15.79,15.72,15.76,2527381.0,12.9426,12.9754,12.9179,12.9508,2527381.0
2016-09-07 09:50:00,15.76,15.77,15.72,15.74,2226216.0,12.9508,12.959,12.9179,12.9344,2226216.0
2016-09-07 10:00:00,15.75,15.82,15.73,15.81,3084507.0,12.9426,13.0001,12.9261,12.9919,3084507.0
2016-09-07 10:10:00,15.81,15.85,15.79,15.79,2250978.0,12.9919,13.0247,12.9754,12.9754,2250978.0
2016-09-07 10:20:00,15.79,15.83,15.77,15.82,1485181.0,12.9754,13.0083,12.959,13.0001,1485181.0
2016-09-07 10:30:00,15.82,15.83,15.78,15.78,911669.0,13.0001,13.0083,12.9672,12.9672,911669.0
2016-09-07 10:40:00,15.78,15.8,15.74,15.75,1779456.0,12.9672,12.9837,12.9344,12.9426,1779456.0
2016-09-07 10:50:00,15.75,15.76,15.73,15.75,1920532.0,12.9426,12.9508,12.9261,12.9426,1920532.0
2016-09-07 11:00:00,15.75,15.75,15.74,15.74,885737.0,12.9426,12.9426,12.9344,12.9344,885737.0
2016-09-07 11:10:00,15.75,15.75,15.71,15.71,1090002.0,12.9426,12.9426,12.9097,12.9097,1090002.0
2016-09-07 11:20:00,15.71,15.73,15.7,15.71,1157348.0,12.9097,12.9261,12.9015,12.9097,1157348.0
2016-09-07 11:30:00,15.71,15.75,15.71,15.73,988869.0,12.9097,12.9426,12.9097,12.9261,988869.0
2016-09-07 11:40:00,15.73,15.74,15.71,15.72,1045620.0,12.9261,12.9344,12.9097,12.9179,1045620.0
2016-09-07 11:50:00,15.72,15.74,15.71,15.74,1253876.0,12.9179,12.9344,12.9097,12.9344,1253876.0
2016-09-07 12:00:00,15.74,15.74,15.71,15.72,979545.0,12.9344,12.9344,12.9097,12.9179,979545.0
2016-09-07 12:10:00,15.72,15.73,15.71,15.71,859458.0,12.9179,12.9261,12.9097,12.9097,859458.0
2016-09-07 12:20:00,15.71,15.73,15.68,15.71,2600583.0,12.9097,12.9261,12.885,12.9097,2600583.0
2016-09-07 12:30:00,15.7,15.71,15.66,15.67,2892097.0,12.9015,12.9097,12.8686,12.8768,2892097.0
2016-09-07 12:40:00,15.67,15.7,15.66,15.7,1260186.0,12.8768,12.9015,12.8686,12.9015,1260186.0
2016-09-07 12:50:00,15.7,15.71,15.68,15.7,882233.0,12.9015,12.9097,12.885,12.9015,882233.0
2016-09-07 13:00:00,15.7,15.72,15.69,15.71,955610.0,12.9015,12.9179,12.8933,12.9097,955610.0
2016-09-07 13:10:00,15.71,15.73,15.7,15.73,544118.0,12.9097,12.9261,12.9015,12.9261,544118.0
2016-09-07 13:20:00,15.73,15.73,15.71,15.73,659743.0,12.9261,12.9261,12.9097,12.9261,659743.0
2016-09-07 13:30:00,15.73,15.73,15.71,15.72,433254.0,12.9261,12.9261,12.9097,12.9179,433254.0
2016-09-07 13:40:00,15.72,15.75,15.71,15.74,840472.0,12.9179,12.9426,12.9097,12.9344,840472.0
2016-09-07 13:50:00,15.73,15.74,15.72,15.73,381100.0,12.9261,12.9344,12.9179,12.9261,381100.0
2016-09-07 14:00:00,15.73,15.76,15.72,15.76,1080710.0,12.9261,12.9508,12.9179,12.9508,1080710.0
2016-09-07 14:10:00,15.76,15.79,15.75,15.77,1372210.0,12.9508,12.9754,12.9426,12.959,1372210.0
2016-09-07 14:20:00,15.77,15.78,15.75,15.75,759608.0,12.959,12.9672,12.9426,12.9426,759608.0
2016-09-07 14:30:00,15.76,15.76,15.73,15.74,910728.0,12.9508,12.9508,12.9261,12.9344,910728.0
2016-09-07 14:40:00,15.75,15.75,15.73,15.74,516473.0,12.9426,12.9426,12.9261,12.9344,516473.0
2016-09-07 14:50:00,15.75,15.75,15.73,15.74,408840.0,12.9426,12.9426,12.9261,12.9344,408840.0
2016-09-07 15:00:00,15.74,15.77,15.73,15.76,1413046.0,12.9344,12.959,12.9261,12.9508,1413046.0
2016-09-07 15:10:00,15.75,15.76,15.73,15.75,746373.0,12.9426,12.9508,12.9261,12.9426,746373.0
2016-09-07 15:20:00,15.75,15.75,15.73,15.74,743672.0,12.9426,12.9426,12.9261,12.9344,743672.0
2016-09-07 15:30:00,15.75,15.75,15.69,15.7,2836839.0,12.9426,12.9426,12.8933,12.9015,2836839.0
2016-09-07 15:40:00,15.7,15.72,15.7,15.7,1586013.0,12.9015,12.9179,12.9015,12.9015,1586013.0
2016-09-07 15:50:00,15.7,15.71,15.68,15.71,4549829.0,12.9015,12.9097,12.885,12.9097,4549829.0
2016-09-08 09:30:00,15.77,15.87,15.71,15.79,4447768.0,12.959,13.0412,12.9097,12.9754,4447768.0
2016-09-08 09:40:00,15.78,15.79,15.73,15.74,2128555.0,12.9672,12.9754,12.9261,12.9344,2128555.0
2016-09-08 09:50:00,15.73,15.74,15.68,15.7,3148047.0,12.9261,12.9344,12.885,12.9015,3148047.0
2016-09-08 10:00:00,15.7,15.73,15.68,15.73,2476325.0,12.9015,12.9261,12.885,12.9261,2476325.0
2016-09-08 10:10:00,15.73,15.73,15.68,15.72,1632681.0,12.9261,12.9261,12.885,12.9179,1632681.0
2016-09-08 10:20:00,15.72,15.73,15.7,15.72,880459.0,12.9179,12.9261,12.9015,12.9179,880459.0
2016-09-08 10:30:00,15.72,15.78,15.71,15.77,1500741.0,12.9179,12.9672,12.9097,12.959,1500741.0
2016-09-08 10:40:00,15.77,15.79,15.76,15.79,1856673.0,12.959,12.9754,12.9508,12.9754,1856673.0
2016-09-08 10:50:00,15.78,15.82,15.78,15.79,1713696.0,12.9672,13.0001,12.9672,12.9754,1713696.0
2016-09-08 11:00:00,15.79,15.84,15.78,15.84,1462957.0,12.9754,13.0165,12.9672,13.0165,1462957.0
2016-09-08 11:10:00,15.84,15.85,15.82,15.84,1182223.0,13.0165,13.0247,13.0001,13.0165,1182223.0
2016-09-08 11:20:00,15.85,15.89,15.84,15.86,1630098.0,13.0247,13.0576,13.0165,13.033,1630098.0
2016-09-08 11:30:00,15.86,15.89,15.84,15.87,3058593.0,13.033,13.0576,13.0165,13.0412,3058593.0
2016-09-08 11:40:00,15.87,15.88,15.85,15.87,1568657.0,13.0412,13.0494,13.0247,13.0412,1568657.0
2016-09-08 11:50:00,15.86,15.88,15.85,15.87,1329460.0,13.033,13.0494,13.0247,13.0412,1329460.0
2016-09-08 12:00:00,15.88,15.93,15.87,15.91,2785620.0,13.0494,13.0905,13.0412,13.0741,2785620.0
2016-09-08 12:10:00,15.92,15.93,15.9,15.92,1655944.0,13.0823,13.0905,13.0658,13.0823,1655944.0
2016-09-08 12:20:00,15.93,15.93,15.91,15.93,1726844.0,13.0905,13.0905,13.0741,13.0905,1726844.0
2016-09-08 12:30:00,15.92,15.94,15.9,15.93,982666.0,13.0823,13.0987,13.0658,13.0905,982666.0
2016-09-08 12:40:00,15.93,15.93,15.91,15.92,829674.0,13.0905,13.0905,13.0741,13.0823,829674.0
2016-09-08 12:50:00,15.92,15.93,15.91,15.93,911150.0,13.0823,13.0905,13.0741,13.0905,911150.0
2016-09-08 13:00:00,15.93,15.94,15.92,15.93,947290.0,13.0905,13.0987,13.0823,13.0905,947290.0
2016-09-08 13:10:00,15.93,15.93,15.89,15.9,977526.0,13.0905,13.0905,13.0576,13.0658,977526.0
2016-09-08 13:20:00,15.9,15.9,15.86,15.9,989761.0,13.0658,13.0658,13.033,13.0658,989761.0
2016-09-08 13:30:00,15.9,15.9,15.87,15.88,1263668.0,13.0658,13.0658,13.0412,13.0494,1263668.0
2016-09-08 13:40:00,15.89,15.9,15.87,15.88,737859.0,13.0576,13.0658,13.0412,13.0494,737859.0
2016-09-08 13:50:00,15.87,15.91,15.87,15.91,608038.0,13.0412,13.0741,13.0412,13.0741,608038.0
2016-09-08 14:00:00,15.91,15.92,15.88,15.9,1001336.0,13.0741,13.0823,13.0494,13.0658,1001336.0
2016-09-08 14:10:00,15.9,15.91,15.88,15.9,861951.0,13.0658,13.0741,13.0494,13.0658,861951.0
2016-09-08 14:20:00,15.9,15.9,15.85,15.87,1383639.0,13.0658,13.0658,13.0247,13.0412,1383639.0
2016-09-08 14:30:00,15.87,15.89,15.85,15.88,1044042.0,13.0412,13.0576,13.0247,13.0494,1044042.0
2016-09-08 14:40:00,15.88,15.91,15.87,15.89,2191883.0,13.0494,13.0741,13.0412,13.0576,2191883.0
2016-09-08 14:50:00,15.9,15.91,15.88,15.9,469197.0,13.0658,13.0741,13.0494,13.0658,469197.0
2016-09-08 15:00:00,15.91,15.91,15.88,15.89,588913.0,13.0741,13.0741,13.0494,13.0576,588913.0
2016-09-08 15:10:00,15.89,15.9,15.88,15.9,1405066.0,13.0576,13.0658,13.0494,13.0658,1405066.0
2016-09-08 15:20:00,15.89,15.9,15.88,15.88,951232.0,13.0576,13.0658,13.0494,13.0494,951232.0
2016-09-08 15:30:00,15.88,15.9,15.88,15.89,971166.0,13.0494,13.0658,13.0494,13.0576,971166.0
2016-09-08 15:40:00,15.9,15.9,15.87,15.88,1662285.0,13.0658,13.0658,13.0412,13.0494,1662285.0
2016-09-08 15:50:00,15.88,15.88,15.85,15.85,4170667.0,13.0494,13.0494,13.0247,13.0247,4170667.0
2016-09-09 09:30:00,15.91,16.02,15.89,15.96,9025927.0,13.0741,13.1644,13.0576,13.1151,9025927.0
2016-09-09 09:40:00,15.96,16.11,15.94,16.1,7539799.0,13.1151,13.2384,13.0987,13.2302,7539799.0
2016-09-09 09:50:00,16.09,16.15,16.06,16.1,7109221.0,13.222,13.2713,13.1973,13.2302,7109221.0
2016-09-09 10:00:00,16.1,16.12,16.02,16.03,3987013.0,13.2302,13.2466,13.1644,13.1727,3987013.0
2016-09-09 10:10:00,16.03,16.04,15.98,16.0,6259035.0,13.1727,13.1809,13.1316,13.148,6259035.0
2016-09-09 10:20:00,16.0,16.02,15.96,16.0,3548035.0,13.148,13.1644,13.1151,13.148,3548035.0
2016-09-09 10:30:00,16.0,16.01,15.94,15.95,2812998.0,13.148,13.1562,13.0987,13.1069,2812998.0
2016-09-09 10:40:00,15.95,15.98,15.94,15.98,2478807.0,13.1069,13.1316,13.0987,13.1316,2478807.0
2016-09-09 10:50:00,15.98,16.04,15.97,16.03,3466357.0,13.1316,13.1809,13.1234,13.1727,3466357.0
2016-09-09 11:00:00,16.04,16.04,15.98,16.03,2064886.0,13.1809,13.1809,13.1316,13.1727,2064886.0
2016-09-09 11:10:00,16.02,16.03,15.97,15.99,2143736.0,13.1644,13.1727,13.1234,13.1398,2143736.0
2016-09-09 11:20:00,15.99,15.99,15.95,15.96,2584809.0,13.1398,13.1398,13.1069,13.1151,2584809.0
2016-09-09 11:30:00,15.97,15.98,15.91,15.93,2375917.0,13.1234,13.1316,13.0741,13.0905,2375917.0
2016-09-09 11:40:00,15.92,15.93,15.87,15.9,2781908.0,13.0823,13.0905,13.0412,13.0658,2781908.0
2016-09-09 11:50:00,15.89,15.92,15.88,15.89,2796685.0,13.0576,13.0823,13.0494,13.0576,2796685.0
2016-09-09 12:00:00,15.88,15.94,15.88,15.92,2373864.0,13.0494,13.0987,13.0494,13.0823,2373864.0
2016-09-09 12:10:00,15.93,15.93,15.9,15.9,1785205.0,13.0905,13.0905,13.0658,13.0658,1785205.0
2016-09-09 12:20:00,15.9,15.95,15.9,15.95,1240690.0,13.0658,13.1069,13.0658,13.1069,1240690.0
2016-09-09 12:30:00,15.95,15.96,15.9,15.92,1614383.0,13.1069,13.1151,13.0658,13.0823,1614383.0
2016-09-09 12:40:00,15.91,15.95,15.91,15.94,2503026.0,13.0741,13.1069,13.0741,13.0987,2503026.0
2016-09-09 12:50:00,15.94,15.97,15.93,15.95,1536862.0,13.0987,13.1234,13.0905,13.1069,1536862.0
2016-09-09 13:00:00,15.95,15.96,15.92,15.94,1249585.0,13.1069,13.1151,13.0823,13.0987,1249585.0
2016-09-09 13:10:00,15.93,15.94,15.91,15.93,2122656.0,13.0905,13.0987,13.0741,13.0905,2122656.0
2016-09-09 13:20:00,15.93,15.96,15.92,15.93,949908.0,13.0905,13.1151,13.0823,13.0905,949908.0
2016-09-09 13:30:00,15.93,15.95,15.91,15.92,1284906.0,13.0905,13.1069,13.0741,13.0823,1284906.0
2016-09-09 13:40:00,15.93,15.93,15.89,15.9,1428740.0,13.0905,13.0905,13.0576,13.0658,1428740.0
2016-09-09 13:50:00,15.91,15.92,15.88,15.91,1786913.0,13.0741,13.0823,13.0494,13.0741,1786913.0
2016-09-09 14:00:00,15.91,15.91,15.84,15.86,2736698.0,13.0741,13.0741,13.0165,13.033,2736698.0
2016-09-09 14:10:00,15.86,15.88,15.83,15.88,2054661.0,13.033,13.0494,13.0083,13.0494,2054661.0
2016-09-09 14:20:00,15.88,15.89,15.86,15.89,1479458.0,13.0494,13.0576,13.033,13.0576,1479458.0
2016-09-09 14:30:00,15.89,15.91,15.87,15.89,1561277.0,13.0576,13.0741,13.0412,13.0576,1561277.0
2016-09-09 14:40:00,15.89,15.9,15.8,15.82,3077405.0,13.0576,13.0658,12.9837,13.0001,3077405.0
2016-09-09 14:50:00,15.82,15.85,15.8,15.85,2367105.0,13.0001,13.0247,12.9837,13.0247,2367105.0
2016-09-09 15:00:00,15.85,15.86,15.8,15.82,2134694.0,13.0247,13.033,12.9837,13.0001,2134694.0
2016-09-09 15:10:00,15.82,15.84,15.8,15.83,2175257.0,13.0001,13.0165,12.9837,13.0083,2175257.0
2016-09-09 15:20:00,15.83,15.88,15.81,15.86,1901403.0,13.0083,13.0494,12.9919,13.033,1901403.0
2016-09-09 15:30:00,15.86,15.88,15.82,15.83,3377695.0,13.033,13.0494,13.0001,13.0083,3377695.0
2016-09-09 15:40:00,15.83,15.83,15.8,15.82,2134210.0,13.0083,13.0083,12.9837,13.0001,2134210.0
2016-09-09 15:50:00,15.82,15.84,15.77,15.78,10360225.0,13.0001,13.0165,12.959,12.9672,10360225.0
2016-09-12 09:30:00,15.65,15.7,15.56,15.61,5955978.0,12.8604,12.9015,12.7864,12.8275,5955978.0
2016-09-12 09:40:00,15.61,15.62,15.49,15.49,6369568.0,12.8275,12.8357,12.7289,12.7289,6369568.0
2016-09-12 09:50:00,15.5,15.57,15.48,15.54,4519708.0,12.7371,12.7947,12.7207,12.77,4519708.0
2016-09-12 10:00:00,15.54,15.6,15.54,15.56,4074405.0,12.77,12.8193,12.77,12.7864,4074405.0
2016-09-12 10:10:00,15.55,15.66,15.54,15.65,3096298.0,12.7782,12.8686,12.77,12.8604,3096298.0
2016-09-12 10:20:00,15.66,15.69,15.64,15.69,2159931.0,12.8686,12.8933,12.8522,12.8933,2159931.0
2016-09-12 10:30:00,15.68,15.74,15.67,15.71,3691087.0,12.885,12.9344,12.8768,12.9097,3691087.0
2016-09-12 10:40:00,15.71,15.74,15.68,15.68,2192883.0,12.9097,12.9344,12.885,12.885,2192883.0
2016-09-12 10:50:00,15.69,15.8,15.67,15.78,2999032.0,12.8933,12.9837,12.8768,12.9672,2999032.0
2016-09-12 11:00:00,15.79,15.85,15.78,15.83,3541240.0,12.9754,13.0247,12.9672,13.0083,3541240.0
2016-09-12 11:10:00,15.83,15.85,15.79,15.84,1690399.0,13.0083,13.0247,12.9754,13.0165,1690399.0
2016-09-12 11:20:00,15.84,15.87,15.82,15.83,1850666.0,13.0165,13.0412,13.0001,13.0083,1850666.0
2016-09-12 11:30:00,15.84,15.88,15.82,15.88,1902354.0,13.0165,13.0494,13.0001,13.0494,1902354.0
2016-09-12 11:40:00,15.88,15.9,15.86,15.88,2127318.0,13.0494,13.0658,13.033,13.0494,2127318.0
2016-09-12 11:50:00,15.88,15.9,15.86,15.87,1504254.0,13.0494,13.0658,13.033,13.0412,1504254.0
2016-09-12 12:00:00,15.88,15.9,15.86,15.89,1452698.0,13.0494,13.0658,13.033,13.0576,1452698.0
2016-09-12 12:10:00,15.89,15.9,15.86,15.87,1148012.0,13.0576,13.0658,13.033,13.0412,1148012.0
2016-09-12 12:20:00,15.87,15.89,15.82,15.84,2230891.0,13.0412,13.0576,13.0001,13.0165,2230891.0
2016-09-12 12:30:00,15.85,15.89,15.84,15.88,991012.0,13.0247,13.0576,13.0165,13.0494,991012.0
2016-09-12 12:40:00,15.88,15.89,15.87,15.89,1143335.0,13.0494,13.0576,13.0412,13.0576,1143335.0
2016-09-12 12:50:00,15.89,15.94,15.88,15.93,2632526.0,13.0576,13.0987,13.0494,13.0905,2632526.0
2016-09-12 13:00:00,15.93,15.93,15.88,15.89,2749938.0,13.0905,13.0905,13.0494,13.0576,2749938.0
2016-09-12 13:10:00,15.89,15.9,15.75,15.76,3495084.0,13.0576,13.0658,12.9426,12.9508,3495084.0
2016-09-12 13:20:00,15.75,15.77,15.66,15.71,4835301.0,12.9426,12.959,12.8686,12.9097,4835301.0
2016-09-12 13:30:00,15.73,15.79,15.7,15.77,2280587.0,12.9261,12.9754,12.9015,12.959,2280587.0
2016-09-12 13:40:00,15.78,15.84,15.76,15.82,2466315.0,12.9672,13.0165,12.9508,13.0001,2466315.0
2016-09-12 13:50:00,15.82,15.85,15.79,15.83,1736067.0,13.0001,13.0247,12.9754,13.0083,1736067.0
2016-09-12 14:00:00,15.84,15.87,15.82,15.83,1890175.0,13.0165,13.0412,13.0001,13.0083,1890175.0
2016-09-12 14:10:00,15.84,15.87,15.81,15.87,1366709.0,13.0165,13.0412,12.9919,13.0412,1366709.0
2016-09-12 14:20:00,15.86,15.9,15.85,15.89,3120093.0,13.033,13.0658,13.0247,13.0576,3120093.0
2016-09-12 14:30:00,15.89,15.92,15.86,15.91,2288362.0,13.0576,13.0823,13.033,13.0741,2288362.0
2016-09-12 14:40:00,15.92,15.92,15.86,15.86,1840634.0,13.0823,13.0823,13.033,13.033,1840634.0
2016-09-12 14:50:00,15.86,15.89,15.86,15.87,1539853.0,13.033,13.0576,13.033,13.0412,1539853.0
2016-09-12 15:00:00,15.87,15.9,15.86,15.89,1755131.0,13.0412,13.0658,13.033,13.0576,1755131.0
2016-09-12 15:10:00,15.89,15.9,15.84,15.85,1639734.0,13.0576,13.0658,13.0165,13.0247,1639734.0
2016-09-12 15:20:00,15.85,15.9,15.84,15.9,1539359.0,13.0247,13.0658,13.0165,13.0658,1539359.0
2016-09-12 15:30:00,15.9,15.9,15.88,15.9,1682445.0,13.0658,13.0658,13.0494,13.0658,1682445.0
2016-09-12 15:40:00,15.9,15.94,15.88,15.89,3859433.0,13.0658,13.0987,13.0494,13.0576,3859433.0
2016-09-12 15:50:00,15.89,15.91,15.86,15.9,5849950.0,13.0576,13.0741,13.033,13.0658,5849950.0
2016-09-13 09:30:00,15.67,15.72,15.63,15.67,6960675.0,12.8768,12.9179,12.844,12.8768,6960675.0
2016-09-13 09:40:00,15.68,15.74,15.67,15.68,3026370.0,12.885,12.9344,12.8768,12.885,3026370.0
2016-09-13 09:50:00,15.67,15.68,15.57,15.62,3697752.0,12.8768,12.885,12.7947,12.8357,3697752.0
2016-09-13 10:00:00,15.62,15.65,15.55,15.61,3311104.0,12.8357,12.8604,12.7782,12.8275,3311104.0
2016-09-13 10:10:00,15.61,15.62,15.57,15.6,2043613.0,12.8275,12.8357,12.7947,12.8193,2043613.0
2016-09-13 10:20:00,15.6,15.64,15.58,15.62,1364273.0,12.8193,12.8522,12.8029,12.8357,1364273.0
2016-09-13 10:30:00,15.62,15.63,15.58,15.62,1665568.0,12.8357,12.844,12.8029,12.8357,1665568.0
2016-09-13 10:40:00,15.62,15.69,15.61,15.64,2345274.0,12.8357,12.8933,12.8275,12.8522,2345274.0
2016-09-13 10:50:00,15.64,15.64,15.59,15.6,1507151.0,12.8522,12.8522,12.8111,12.8193,1507151.0
2016-09-13 11:00:00,15.6,15.61,15.57,15.59,1330592.0,12.8193,12.8275,12.7947,12.8111,1330592.0
2016-09-13 11:10:00,15.58,15.59,15.55,15.58,1934178.0,12.8029,12.8111,12.7782,12.8029,1934178.0
2016-09-13 11:20:00,15.58,15.6,15.55,15.56,1556604.0,12.8029,12.8193,12.7782,12.7864,1556604.0
2016-09-13 11:30:00,15.56,15.59,15.55,15.56,1552465.0,12.7864,12.8111,12.7782,12.7864,1552465.0
2016-09-13 11:40:00,15.56,15.61,15.55,15.57,1371813.0,12.7864,12.8275,12.7782,12.7947,1371813.0
2016-09-13 11:50:00,15.57,15.58,15.55,15.58,1010814.0,12.7947,12.8029,12.7782,12.8029,1010814.0
2016-09-13 12:00:00,15.58,15.64,15.57,15.63,1534940.0,12.8029,12.8522,12.7947,12.844,1534940.0
2016-09-13 12:10:00,15.63,15.67,15.62,15.66,1528176.0,12.844,12.8768,12.8357,12.8686,1528176.0
2016-09-13 12:20:00,15.65,15.67,15.61,15.63,1468790.0,12.8604,12.8768,12.8275,12.844,1468790.0
2016-09-13 12:30:00,15.63,15.69,15.61,15.69,2781400.0,12.844,12.8933,12.8275,12.8933,2781400.0
2016-09-13 12:40:00,15.69,15.69,15.65,15.68,1362227.0,12.8933,12.8933,12.8604,12.885,1362227.0
2016-09-13 12:50:00,15.68,15.68,15.65,15.68,1800262.0,12.885,12.885,12.8604,12.885,1800262.0
2016-09-13 13:00:00,15.68,15.71,15.65,15.71,2952986.0,12.885,12.9097,12.8604,12.9097,2952986.0
2016-09-13 13:10:00,15.71,15.8,15.7,15.8,2952113.0,12.9097,12.9837,12.9015,12.9837,2952113.0
2016-09-13 13:20:00,15.8,15.84,15.78,15.83,3128184.0,12.9837,13.0165,12.9672,13.0083,3128184.0
2016-09-13 13:30:00,15.83,15.86,15.79,15.81,2258716.0,13.0083,13.033,12.9754,12.9919,2258716.0
2016-09-13 13:40:00,15.82,15.84,15.78,15.79,1577276.0,13.0001,13.0165,12.9672,12.9754,1577276.0
2016-09-13 13:50:00,15.8,15.81,15.73,15.74,2183696.0,12.9837,12.9919,12.9261,12.9344,2183696.0
2016-09-13 14:00:00,15.74,15.75,15.7,15.74,1359452.0,12.9344,12.9426,12.9015,12.9344,1359452.0
2016-09-13 14:10:00,15.74,15.75,15.69,15.73,1679229.0,12.9344,12.9426,12.8933,12.9261,1679229.0
2016-09-13 14:20:00,15.72,15.75,15.7,15.71,1315259.0,12.9179,12.9426,12.9015,12.9097,1315259.0
2016-09-13 14:30:00,15.7,15.73,15.68,15.73,1596001.0,12.9015,12.9261,12.885,12.9261,1596001.0
2016-09-13 14:40:00,15.73,15.77,15.72,15.75,1367744.0,12.9261,12.959,12.9179,12.9426,1367744.0
2016-09-13 14:50:00,15.75,15.77,15.72,15.72,1826482.0,12.9426,12.959,12.9179,12.9179,1826482.0
2016-09-13 15:00:00,15.72,15.73,15.7,15.72,1033112.0,12.9179,12.9261,12.9015,12.9179,1033112.0
2016-09-13 15:10:00,15.72,15.74,15.69,15.73,1202957.0,12.9179,12.9344,12.8933,12.9261,1202957.0
2016-09-13 15:20:00,15.73,15.76,15.71,15.75,1488503.0,12.9261,12.9508,12.9097,12.9426,1488503.0
2016-09-13 15:30:00,15.74,15.78,15.73,15.78,2129952.0,12.9344,12.9672,12.9261,12.9672,2129952.0
2016-09-13 15:40:00,15.78,15.78,15.7,15.73,2739942.0,12.9672,12.9672,12.9015,12.9261,2739942.0
2016-09-13 15:50:00,15.73,15.78,15.71,15.73,5261963.0,12.9261,12.9672,12.9097,12.9261,5261963.0
2016-09-14 09:30:00,15.69,15.84,15.65,15.79,5194636.0,12.8933,13.0165,12.8604,12.9754,5194636.0
2016-09-14 09:40:00,15.79,15.79,15.63,15.64,3606649.0,12.9754,12.9754,12.844,12.8522,3606649.0
2016-09-14 09:50:00,15.64,15.7,15.58,15.67,3140540.0,12.8522,12.9015,12.8029,12.8768,3140540.0
2016-09-14 10:00:00,15.68,15.7,15.65,15.7,2456615.0,12.885,12.9015,12.8604,12.9015,2456615.0
2016-09-14 10:10:00,15.7,15.73,15.68,15.71,2240973.0,12.9015,12.9261,12.885,12.9097,2240973.0
2016-09-14 10:20:00,15.71,15.75,15.68,15.72,1695047.0,12.9097,12.9426,12.885,12.9179,1695047.0
2016-09-14 10:30:00,15.72,15.78,15.71,15.71,2531048.0,12.9179,12.9672,12.9097,12.9097,2531048.0
2016-09-14 10:40:00,15.71,15.73,15.68,15.7,1576510.0,12.9097,12.9261,12.885,12.9015,1576510.0
2016-09-14 10:50:00,15.7,15.71,15.64,15.7,3069519.0,12.9015,12.9097,12.8522,12.9015,3069519.0
2016-09-14 11:00:00,15.7,15.75,15.67,15.68,2954300.0,12.9015,12.9426,12.8768,12.885,2954300.0
2016-09-14 11:10:00,15.68,15.7,15.65,15.7,3017754.0,12.885,12.9015,12.8604,12.9015,3017754.0
2016-09-14 11:20:00,15.69,15.73,15.69,15.71,1589971.0,12.8933,12.9261,12.8933,12.9097,1589971.0
2016-09-14 11:30:00,15.7,15.73,15.69,15.73,1142690.0,12.9015,12.9261,12.8933,12.9261,1142690.0
2016-09-14 11:40:00,15.73,15.74,15.7,15.72,986255.0,12.9261,12.9344,12.9015,12.9179,986255.0
2016-09-14 11:50:00,15.72,15.73,15.68,15.72,2074168.0,12.9179,12.9261,12.885,12.9179,2074168.0
2016-09-14 12:00:00,15.72,15.73,15.7,15.73,759169.0,12.9179,12.9261,12.9015,12.9261,759169.0
2016-09-14 12:10:00,15.72,15.73,15.7,15.73,608272.0,12.9179,12.9261,12.9015,12.9261,608272.0
2016-09-14 12:20:00,15.73,15.75,15.72,15.75,1043815.0,12.9261,12.9426,12.9179,12.9426,1043815.0
2016-09-14 12:30:00,15.75,15.75,15.72,15.73,919952.0,12.9426,12.9426,12.9179,12.9261,919952.0
2016-09-14 12:40:00,15.73,15.73,15.66,15.66,1618654.0,12.9261,12.9261,12.8686,12.8686,1618654.0
2016-09-14 12:50:00,15.67,15.67,15.64,15.67,904904.0,12.8768,12.8768,12.8522,12.8768,904904.0
2016-09-14 13:00:00,15.67,15.69,15.65,15.69,711506.0,12.8768,12.8933,12.8604,12.8933,711506.0
2016-09-14 13:10:00,15.68,15.69,15.65,15.68,737476.0,12.885,12.8933,12.8604,12.885,737476.0
2016-09-14 13:20:00,15.68,15.7,15.67,15.67,651107.0,12.885,12.9015,12.8768,12.8768,651107.0
2016-09-14 13:30:00,15.67,15.69,15.65,15.67,816473.0,12.8768,12.8933,12.8604,12.8768,816473.0
2016-09-14 13:40:00,15.67,15.67,15.6,15.6,1391806.0,12.8768,12.8768,12.8193,12.8193,1391806.0
2016-09-14 13:50:00,15.6,15.64,15.59,15.64,1560945.0,12.8193,12.8522,12.8111,12.8522,1560945.0
2016-09-14 14:00:00,15.63,15.67,15.61,15.63,1437208.0,12.844,12.8768,12.8275,12.844,1437208.0
2016-09-14 14:10:00,15.63,15.64,15.6,15.64,1298515.0,12.844,12.8522,12.8193,12.8522,1298515.0
2016-09-14 14:20:00,15.63,15.65,15.61,15.64,870229.0,12.844,12.8604,12.8275,12.8522,870229.0
2016-09-14 14:30:00,15.64,15.65,15.62,15.65,1053686.0,12.8522,12.8604,12.8357,12.8604,1053686.0
2016-09-14 14:40:00,15.65,15.67,15.64,15.65,1768121.0,12.8604,12.8768,12.8522,12.8604,1768121.0
2016-09-14 14:50:00,15.64,15.67,15.64,15.65,838216.0,12.8522,12.8768,12.8522,12.8604,838216.0
2016-09-14 15:00:00,15.65,15.66,15.6,15.62,1331759.0,12.8604,12.8686,12.8193,12.8357,1331759.0
2016-09-14 15:10:00,15.62,15.62,15.59,15.59,1542314.0,12.8357,12.8357,12.8111,12.8111,1542314.0
2016-09-14 15:20:00,15.59,15.61,15.56,15.56,1861120.0,12.8111,12.8275,12.7864,12.7864,1861120.0
2016-09-14 15:30:00,15.57,15.59,15.56,15.58,2395499.0,12.7947,12.8111,12.7864,12.8029,2395499.0
2016-09-14 15:40:00,15.58,15.65,15.57,15.65,3687497.0,12.8029,12.8604,12.7947,12.8604,3687497.0
2016-09-14 15:50:00,15.64,15.65,15.6,15.64,4698931.0,12.8522,12.8604,12.8193,12.8522,4698931.0
2016-09-15 09:30:00,15.64,15.75,15.58,15.66,5496251.0,12.8522,12.9426,12.8029,12.8686,5496251.0
2016-09-15 09:40:00,15.67,15.72,15.63,15.67,3519451.0,12.8768,12.9179,12.844,12.8768,3519451.0
2016-09-15 09:50:00,15.66,15.71,15.65,15.68,1764950.0,12.8686,12.9097,12.8604,12.885,1764950.0
2016-09-15 10:00:00,15.68,15.7,15.64,15.67,2899850.0,12.885,12.9015,12.8522,12.8768,2899850.0
2016-09-15 10:10:00,15.67,15.72,15.67,15.7,2044606.0,12.8768,12.9179,12.8768,12.9015,2044606.0
2016-09-15 10:20:00,15.69,15.7,15.63,15.63,1257375.0,12.8933,12.9015,12.844,12.844,1257375.0
2016-09-15 10:30:00,15.64,15.67,15.62,15.65,2906293.0,12.8522,12.8768,12.8357,12.8604,2906293.0
2016-09-15 10:40:00,15.65,15.66,15.62,15.65,3034933.0,12.8604,12.8686,12.8357,12.8604,3034933.0
2016-09-15 10:50:00,15.65,15.68,15.64,15.67,1269133.0,12.8604,12.885,12.8522,12.8768,1269133.0
2016-09-15 11:00:00,15.66,15.68,15.64,15.64,1689697.0,12.8686,12.885,12.8522,12.8522,1689697.0
2016-09-15 11:10:00,15.64,15.66,15.63,15.65,903467.0,12.8522,12.8686,12.844,12.8604,903467.0
2016-09-15 11:20:00,15.65,15.69,15.63,15.68,2150897.0,12.8604,12.8933,12.844,12.885,2150897.0
2016-09-15 11:30:00,15.68,15.7,15.67,15.68,1694686.0,12.885,12.9015,12.8768,12.885,1694686.0
2016-09-15 11:40:00,15.68,15.69,15.64,15.65,1249822.0,12.885,12.8933,12.8522,12.8604,1249822.0
2016-09-15 11:50:00,15.65,15.67,15.62,15.62,1014825.0,12.8604,12.8768,12.8357,12.8357,1014825.0
2016-09-15 12:00:00,15.62,15.67,15.62,15.66,976309.0,12.8357,12.8768,12.8357,12.8686,976309.0
2016-09-15 12:10:00,15.66,15.67,15.64,15.66,870050.0,12.8686,12.8768,12.8522,12.8686,870050.0
2016-09-15 12:20:00,15.65,15.67,15.63,15.64,663011.0,12.8604,12.8768,12.844,12.8522,663011.0
2016-09-15 12:30:00,15.64,15.64,15.61,15.62,879016.0,12.8522,12.8522,12.8275,12.8357,879016.0
2016-09-15 12:40:00,15.63,15.64,15.61,15.63,1234002.0,12.844,12.8522,12.8275,12.844,1234002.0
2016-09-15 12:50:00,15.63,15.64,15.62,15.64,492540.0,12.844,12.8522,12.8357,12.8522,492540.0
2016-09-15 13:00:00,15.64,15.66,15.63,15.64,968072.0,12.8522,12.8686,12.844,12.8522,968072.0
2016-09-15 13:10:00,15.64,15.65,15.62,15.64,642948.0,12.8522,12.8604,12.8357,12.8522,642948.0
2016-09-15 13:20:00,15.65,15.65,15.62,15.64,638104.0,12.8604,12.8604,12.8357,12.8522,638104.0
2016-09-15 13:30:00,15.64,15.66,15.63,15.64,658961.0,12.8522,12.8686,12.844,12.8522,658961.0
2016-09-15 13:40:00,15.64,15.67,15.62,15.67,1448269.0,12.8522,12.8768,12.8357,12.8768,1448269.0
2016-09-15 13:50:00,15.67,15.7,15.66,15.69,1110358.0,12.8768,12.9015,12.8686,12.8933,1110358.0
2016-09-15 14:00:00,15.69,15.7,15.68,15.69,1838289.0,12.8933,12.9015,12.885,12.8933,1838289.0
2016-09-15 14:10:00,15.69,15.7,15.68,15.7,1047064.0,12.8933,12.9015,12.885,12.9015,1047064.0
2016-09-15 14:20:00,15.7,15.71,15.69,15.7,1150760.0,12.9015,12.9097,12.8933,12.9015,1150760.0
2016-09-15 14:30:00,15.7,15.71,15.66,15.68,1405244.0,12.9015,12.9097,12.8686,12.885,1405244.0
2016-09-15 14:40:00,15.67,15.69,15.66,15.67,1475285.0,12.8768,12.8933,12.8686,12.8768,1475285.0
2016-09-15 14:50:00,15.67,15.69,15.66,15.67,1123613.0,12.8768,12.8933,12.8686,12.8768,1123613.0
2016-09-15 15:00:00,15.68,15.69,15.67,15.67,873355.0,12.885,12.8933,12.8768,12.8768,873355.0
2016-09-15 15:10:00,15.67,15.68,15.65,15.65,1203745.0,12.8768,12.885,12.8604,12.8604,1203745.0
2016-09-15 15:20:00,15.66,15.68,15.65,15.67,1030560.0,12.8686,12.885,12.8604,12.8768,1030560.0
2016-09-15 15:30:00,15.68,15.69,15.66,15.69,1398792.0,12.885,12.8933,12.8686,12.8933,1398792.0
2016-09-15 15:40:00,15.69,15.7,15.68,15.7,2061245.0,12.8933,12.9015,12.885,12.9015,2061245.0
2016-09-15 15:50:00,15.7,15.7,15.66,15.67,3995194.0,12.9015,12.9015,12.8686,12.8768,3995194.0
2016-09-16 09:30:00,15.66,15.66,15.53,15.57,12788462.0,12.8686,12.8686,12.7618,12.7947,12788462.0
2016-09-16 09:40:00,15.57,15.67,15.56,15.66,4693281.0,12.7947,12.8768,12.7864,12.8686,4693281.0
2016-09-16 09:50:00,15.65,15.68,15.61,15.63,2271449.0,12.8604,12.885,12.8275,12.844,2271449.0
2016-09-16 10:00:00,15.63,15.63,15.54,15.57,3527968.0,12.844,12.844,12.77,12.7947,3527968.0
2016-09-16 10:10:00,15.58,15.59,15.54,15.57,2611409.0,12.8029,12.8111,12.77,12.7947,2611409.0
2016-09-16 10:20:00,15.57,15.6,15.55,15.58,1805865.0,12.7947,12.8193,12.7782,12.8029,1805865.0
2016-09-16 10:30:00,15.58,15.64,15.58,15.64,2525305.0,12.8029,12.8522,12.8029,12.8522,2525305.0
2016-09-16 10:40:00,15.64,15.67,15.63,15.64,4272835.0,12.8522,12.8768,12.844,12.8522,4272835.0
2016-09-16 10:50:00,15.64,15.64,15.59,15.59,969613.0,12.8522,12.8522,12.8111,12.8111,969613.0
2016-09-16 11:00:00,15.6,15.63,15.59,15.62,1317213.0,12.8193,12.844,12.8111,12.8357,1317213.0
2016-09-16 11:10:00,15.61,15.62,15.59,15.61,1151192.0,12.8275,12.8357,12.8111,12.8275,1151192.0
2016-09-16 11:20:00,15.6,15.64,15.6,15.6,1155931.0,12.8193,12.8522,12.8193,12.8193,1155931.0
2016-09-16 11:30:00,15.61,15.62,15.6,15.62,1172415.0,12.8275,12.8357,12.8193,12.8357,1172415.0
2016-09-16 11:40:00,15.62,15.66,15.61,15.62,1746331.0,12.8357,12.8686,12.8275,12.8357,1746331.0
2016-09-16 11:50:00,15.62,15.63,15.6,15.63,1068759.0,12.8357,12.844,12.8193,12.844,1068759.0
2016-09-16 12:00:00,15.63,15.66,15.62,15.66,853128.0,12.844,12.8686,12.8357,12.8686,853128.0
2016-09-16 12:10:00,15.65,15.66,15.61,15.63,998263.0,12.8604,12.8686,12.8275,12.844,998263.0
2016-09-16 12:20:00,15.63,15.63,15.6,15.62,613640.0,12.844,12.844,12.8193,12.8357,613640.0
2016-09-16 12:30:00,15.61,15.62,15.59,15.6,1063957.0,12.8275,12.8357,12.8111,12.8193,1063957.0
2016-09-16 12:40:00,15.6,15.6,15.57,15.58,1089913.0,12.8193,12.8193,12.7947,12.8029,1089913.0
2016-09-16 12:50:00,15.58,15.59,15.57,15.58,548920.0,12.8029,12.8111,12.7947,12.8029,548920.0
2016-09-16 13:00:00,15.58,15.59,15.56,15.56,924152.0,12.8029,12.8111,12.7864,12.7864,924152.0
2016-09-16 13:10:00,15.57,15.58,15.55,15.55,911834.0,12.7947,12.8029,12.7782,12.7782,911834.0
2016-09-16 13:20:00,15.55,15.56,15.54,15.55,758562.0,12.7782,12.7864,12.77,12.7782,758562.0
2016-09-16 13:30:00,15.56,15.57,15.55,15.57,774900.0,12.7864,12.7947,12.7782,12.7947,774900.0
2016-09-16 13:40:00,15.56,15.57,15.52,15.53,1371168.0,12.7864,12.7947,12.7536,12.7618,1371168.0
2016-09-16 13:50:00,15.52,15.53,15.51,15.52,1381524.0,12.7536,12.7618,12.7454,12.7536,1381524.0
2016-09-16 14:00:00,15.52,15.55,15.51,15.54,1416884.0,12.7536,12.7782,12.7454,12.77,1416884.0
2016-09-16 14:10:00,15.54,15.55,15.52,15.53,618398.0,12.77,12.7782,12.7536,12.7618,618398.0
2016-09-16 14:20:00,15.52,15.55,15.52,15.55,1588271.0,12.7536,12.7782,12.7536,12.7782,1588271.0
2016-09-16 14:30:00,15.54,15.56,15.53,15.55,1465038.0,12.77,12.7864,12.7618,12.7782,1465038.0
2016-09-16 14:40:00,15.54,15.56,15.53,15.54,1149045.0,12.77,12.7864,12.7618,12.77,1149045.0
2016-09-16 14:50:00,15.54,15.55,15.52,15.53,894613.0,12.77,12.7782,12.7536,12.7618,894613.0
2016-09-16 15:00:00,15.53,15.53,15.51,15.53,908270.0,12.7618,12.7618,12.7454,12.7618,908270.0
2016-09-16 15:10:00,15.52,15.55,15.51,15.53,1352200.0,12.7536,12.7782,12.7454,12.7618,1352200.0
2016-09-16 15:20:00,15.54,15.54,15.51,15.51,1530777.0,12.77,12.77,12.7454,12.7454,1530777.0
2016-09-16 15:30:00,15.52,15.53,15.51,15.53,1778098.0,12.7536,12.7618,12.7454,12.7618,1778098.0
2016-09-16 15:40:00,15.53,15.53,15.52,15.52,1609728.0,12.7618,12.7618,12.7536,12.7536,1609728.0
2016-09-16 15:50:00,15.53,15.53,15.48,15.48,8816685.0,12.7618,12.7618,12.7207,12.7207,8816685.0
2016-09-19 09:30:00,15.55,15.64,15.55,15.62,4675400.0,12.7782,12.8522,12.7782,12.8357,4675400.0
2016-09-19 09:40:00,15.62,15.67,15.6,15.66,3300283.0,12.8357,12.8768,12.8193,12.8686,3300283.0
2016-09-19 09:50:00,15.67,15.71,15.65,15.69,4324196.0,12.8768,12.9097,12.8604,12.8933,4324196.0
2016-09-19 10:00:00,15.69,15.71,15.66,15.67,1812162.0,12.8933,12.9097,12.8686,12.8768,1812162.0
2016-09-19 10:10:00,15.67,15.72,15.67,15.69,1943394.0,12.8768,12.9179,12.8768,12.8933,1943394.0
2016-09-19 10:20:00,15.7,15.73,15.68,15.73,1635689.0,12.9015,12.9261,12.885,12.9261,1635689.0
2016-09-19 10:30:00,15.73,15.74,15.67,15.7,1888208.0,12.9261,12.9344,12.8768,12.9015,1888208.0
2016-09-19 10:40:00,15.7,15.71,15.68,15.7,3379590.0,12.9015,12.9097,12.885,12.9015,3379590.0
2016-09-19 10:50:00,15.7,15.72,15.69,15.7,917995.0,12.9015,12.9179,12.8933,12.9015,917995.0
2016-09-19 11:00:00,15.7,15.72,15.69,15.72,985253.0,12.9015,12.9179,12.8933,12.9179,985253.0
2016-09-19 11:10:00,15.72,15.72,15.69,15.72,1138808.0,12.9179,12.9179,12.8933,12.9179,1138808.0
2016-09-19 11:20:00,15.72,15.72,15.7,15.72,916062.0,12.9179,12.9179,12.9015,12.9179,916062.0
2016-09-19 11:30:00,15.72,15.76,15.71,15.75,1494806.0,12.9179,12.9508,12.9097,12.9426,1494806.0
2016-09-19 11:40:00,15.76,15.77,15.74,15.74,1073889.0,12.9508,12.959,12.9344,12.9344,1073889.0
2016-09-19 11:50:00,15.75,15.78,15.74,15.77,2134997.0,12.9426,12.9672,12.9344,12.959,2134997.0
2016-09-19 12:00:00,15.77,15.77,15.73,15.73,1057798.0,12.959,12.959,12.9261,12.9261,1057798.0
2016-09-19 12:10:00,15.73,15.74,15.67,15.69,2071941.0,12.9261,12.9344,12.8768,12.8933,2071941.0
2016-09-19 12:20:00,15.69,15.7,15.64,15.67,1275773.0,12.8933,12.9015,12.8522,12.8768,1275773.0
2016-09-19 12:30:00,15.66,15.67,15.65,15.67,589939.0,12.8686,12.8768,12.8604,12.8768,589939.0
2016-09-19 12:40:00,15.66,15.67,15.65,15.65,454264.0,12.8686,12.8768,12.8604,12.8604,454264.0
2016-09-19 12:50:00,15.65,15.66,15.6,15.62,608284.0,12.8604,12.8686,12.8193,12.8357,608284.0
2016-09-19 13:00:00,15.62,15.63,15.59,15.63,1123714.0,12.8357,12.844,12.8111,12.844,1123714.0
2016-09-19 13:10:00,15.63,15.64,15.61,15.61,803029.0,12.844,12.8522,12.8275,12.8275,803029.0
2016-09-19 13:20:00,15.62,15.63,15.59,15.6,675430.0,12.8357,12.844,12.8111,12.8193,675430.0
2016-09-19 13:30:00,15.6,15.6,15.55,15.56,1596149.0,12.8193,12.8193,12.7782,12.7864,1596149.0
2016-09-19 13:40:00,15.57,15.6,15.56,15.6,1077135.0,12.7947,12.8193,12.7864,12.8193,1077135.0
2016-09-19 13:50:00,15.6,15.62,15.59,15.62,845866.0,12.8193,12.8357,12.8111,12.8357,845866.0
2016-09-19 14:00:00,15.62,15.64,15.61,15.63,1239136.0,12.8357,12.8522,12.8275,12.844,1239136.0
2016-09-19 14:10:00,15.63,15.65,15.62,15.63,883692.0,12.844,12.8604,12.8357,12.844,883692.0
2016-09-19 14:20:00,15.63,15.64,15.61,15.63,659323.0,12.844,12.8522,12.8275,12.844,659323.0
2016-09-19 14:30:00,15.63,15.65,15.62,15.64,369055.0,12.844,12.8604,12.8357,12.8522,369055.0
2016-09-19 14:40:00,15.64,15.66,15.62,15.65,832765.0,12.8522,12.8686,12.8357,12.8604,832765.0
2016-09-19 14:50:00,15.65,15.66,15.65,15.65,539131.0,12.8604,12.8686,12.8604,12.8604,539131.0
2016-09-19 15:00:00,15.66,15.66,15.61,15.61,957179.0,12.8686,12.8686,12.8275,12.8275,957179.0
2016-09-19 15:10:00,15.61,15.62,15.59,15.61,1382987.0,12.8275,12.8357,12.8111,12.8275,1382987.0
2016-09-19 15:20:00,15.61,15.63,15.59,15.59,1095850.0,12.8275,12.844,12.8111,12.8111,1095850.0
2016-09-19 15:30:00,15.59,15.61,15.56,15.6,1216640.0,12.8111,12.8275,12.7864,12.8193,1216640.0
2016-09-19 15:40:00,15.6,15.61,15.58,15.6,1365156.0,12.8193,12.8275,12.8029,12.8193,1365156.0
2016-09-19 15:50:00,15.61,15.61,15.57,15.58,4879819.0,12.8275,12.8275,12.7947,12.8029,4879819.0
2016-09-20 09:30:00,15.74,15.76,15.66,15.67,5156999.0,12.9344,12.9508,12.8686,12.8768,5156999.0
2016-09-20 09:40:00,15.67,15.69,15.64,15.67,2512482.0,12.8768,12.8933,12.8522,12.8768,2512482.0
2016-09-20 09:50:00,15.67,15.69,15.66,15.68,1622380.0,12.8768,12.8933,12.8686,12.885,1622380.0
2016-09-20 10:00:00,15.68,15.7,15.66,15.67,1602774.0,12.885,12.9015,12.8686,12.8768,1602774.0
2016-09-20 10:10:00,15.66,15.67,15.64,15.66,3653642.0,12.8686,12.8768,12.8522,12.8686,3653642.0
2016-09-20 10:20:00,15.66,15.67,15.64,15.65,976776.0,12.8686,12.8768,12.8522,12.8604,976776.0
2016-09-20 10:30:00,15.65,15.65,15.54,15.54,2916229.0,12.8604,12.8604,12.77,12.77,2916229.0
2016-09-20 10:40:00,15.55,15.56,15.51,15.53,2243052.0,12.7782,12.7864,12.7454,12.7618,2243052.0
2016-09-20 10:50:00,15.53,15.55,15.52,15.53,3436503.0,12.7618,12.7782,12.7536,12.7618,3436503.0
2016-09-20 11:00:00,15.53,15.59,15.52,15.59,2043820.0,12.7618,12.8111,12.7536,12.8111,2043820.0
2016-09-20 11:10:00,15.59,15.63,15.58,15.63,1164437.0,12.8111,12.844,12.8029,12.844,1164437.0
2016-09-20 11:20:00,15.63,15.63,15.59,15.6,1141746.0,12.844,12.844,12.8111,12.8193,1141746.0
2016-09-20 11:30:00,15.6,15.63,15.59,15.62,1507781.0,12.8193,12.844,12.8111,12.8357,1507781.0
2016-09-20 11:40:00,15.61,15.64,15.61,15.64,807704.0,12.8275,12.8522,12.8275,12.8522,807704.0
2016-09-20 11:50:00,15.64,15.64,15.59,15.61,1081998.0,12.8522,12.8522,12.8111,12.8275,1081998.0
2016-09-20 12:00:00,15.61,15.61,15.57,15.57,1114834.0,12.8275,12.8275,12.7947,12.7947,1114834.0
2016-09-20 12:10:00,15.57,15.58,15.55,15.58,1047278.0,12.7947,12.8029,12.7782,12.8029,1047278.0
2016-09-20 12:20:00,15.58,15.61,15.57,15.6,1041133.0,12.8029,12.8275,12.7947,12.8193,1041133.0
2016-09-20 12:30:00,15.6,15.6,15.56,15.57,614093.0,12.8193,12.8193,12.7864,12.7947,614093.0
2016-09-20 12:40:00,15.58,15.58,15.55,15.55,748306.0,12.8029,12.8029,12.7782,12.7782,748306.0
2016-09-20 12:50:00,15.55,15.57,15.53,15.54,790705.0,12.7782,12.7947,12.7618,12.77,790705.0
2016-09-20 13:00:00,15.54,15.57,15.54,15.57,513760.0,12.77,12.7947,12.77,12.7947,513760.0
2016-09-20 13:10:00,15.57,15.58,15.55,15.57,697790.0,12.7947,12.8029,12.7782,12.7947,697790.0
2016-09-20 13:20:00,15.56,15.57,15.55,15.57,626335.0,12.7864,12.7947,12.7782,12.7947,626335.0
2016-09-20 13:30:00,15.57,15.6,15.56,15.59,800200.0,12.7947,12.8193,12.7864,12.8111,800200.0
2016-09-20 13:40:00,15.6,15.62,15.59,15.6,1072958.0,12.8193,12.8357,12.8111,12.8193,1072958.0
2016-09-20 13:50:00,15.61,15.64,15.6,15.63,1141780.0,12.8275,12.8522,12.8193,12.844,1141780.0
2016-09-20 14:00:00,15.63,15.64,15.62,15.64,1327748.0,12.844,12.8522,12.8357,12.8522,1327748.0
2016-09-20 14:10:00,15.64,15.65,15.62,15.64,2318705.0,12.8522,12.8604,12.8357,12.8522,2318705.0
2016-09-20 14:20:00,15.64,15.64,15.61,15.63,1642037.0,12.8522,12.8522,12.8275,12.844,1642037.0
2016-09-20 14:30:00,15.62,15.63,15.6,15.6,1248908.0,12.8357,12.844,12.8193,12.8193,1248908.0
2016-09-20 14:40:00,15.6,15.61,15.58,15.59,1195458.0,12.8193,12.8275,12.8029,12.8111,1195458.0
2016-09-20 14:50:00,15.59,15.62,15.58,15.61,1590970.0,12.8111,12.8357,12.8029,12.8275,1590970.0
2016-09-20 15:00:00,15.61,15.62,15.59,15.61,1416125.0,12.8275,12.8357,12.8111,12.8275,1416125.0
2016-09-20 15:10:00,15.61,15.62,15.6,15.62,930507.0,12.8275,12.8357,12.8193,12.8357,930507.0
2016-09-20 15:20:00,15.62,15.63,15.6,15.61,1119359.0,12.8357,12.844,12.8193,12.8275,1119359.0
2016-09-20 15:30:00,15.62,15.62,15.59,15.62,1677032.0,12.8357,12.8357,12.8111,12.8357,1677032.0
2016-09-20 15:40:00,15.61,15.66,15.61,15.65,3169655.0,12.8275,12.8686,12.8275,12.8604,3169655.0
2016-09-20 15:50:00,15.66,15.66,15.59,15.59,5404674.0,12.8686,12.8686,12.8111,12.8111,5404674.0
2016-09-21 09:30:00,15.71,15.75,15.68,15.74,4523113.0,12.9097,12.9426,12.885,12.9344,4523113.0
2016-09-21 09:40:00,15.75,15.77,15.71,15.73,2715509.0,12.9426,12.959,12.9097,12.9261,2715509.0
2016-09-21 09:50:00,15.73,15.77,15.71,15.75,2118362.0,12.9261,12.959,12.9097,12.9426,2118362.0
2016-09-21 10:00:00,15.75,15.75,15.71,15.72,2065937.0,12.9426,12.9426,12.9097,12.9179,2065937.0
2016-09-21 10:10:00,15.72,15.72,15.66,15.66,2437230.0,12.9179,12.9179,12.8686,12.8686,2437230.0
2016-09-21 10:20:00,15.67,15.68,15.62,15.64,2331157.0,12.8768,12.885,12.8357,12.8522,2331157.0
2016-09-21 10:30:00,15.64,15.67,15.63,15.66,1794865.0,12.8522,12.8768,12.844,12.8686,1794865.0
2016-09-21 10:40:00,15.67,15.72,15.66,15.7,2586516.0,12.8768,12.9179,12.8686,12.9015,2586516.0
2016-09-21 10:50:00,15.7,15.7,15.66,15.67,1088269.0,12.9015,12.9015,12.8686,12.8768,1088269.0
2016-09-21 11:00:00,15.66,15.69,15.65,15.69,1245181.0,12.8686,12.8933,12.8604,12.8933,1245181.0
2016-09-21 11:10:00,15.69,15.73,15.67,15.73,1517543.0,12.8933,12.9261,12.8768,12.9261,1517543.0
2016-09-21 11:20:00,15.73,15.74,15.7,15.74,1579933.0,12.9261,12.9344,12.9015,12.9344,1579933.0
2016-09-21 11:30:00,15.74,15.74,15.69,15.72,1413188.0,12.9344,12.9344,12.8933,12.9179,1413188.0
2016-09-21 11:40:00,15.72,15.73,15.7,15.73,873573.0,12.9179,12.9261,12.9015,12.9261,873573.0
2016-09-21 11:50:00,15.73,15.75,15.72,15.75,1645159.0,12.9261,12.9426,12.9179,12.9426,1645159.0
2016-09-21 12:00:00,15.75,15.76,15.74,15.76,1133590.0,12.9426,12.9508,12.9344,12.9508,1133590.0
2016-09-21 12:10:00,15.75,15.77,15.74,15.75,2494332.0,12.9426,12.959,12.9344,12.9426,2494332.0
2016-09-21 12:20:00,15.76,15.76,15.73,15.74,1697376.0,12.9508,12.9508,12.9261,12.9344,1697376.0
2016-09-21 12:30:00,15.74,15.75,15.73,15.75,1083841.0,12.9344,12.9426,12.9261,12.9426,1083841.0
2016-09-21 12:40:00,15.74,15.75,15.71,15.74,1528680.0,12.9344,12.9426,12.9097,12.9344,1528680.0
2016-09-21 12:50:00,15.74,15.76,15.74,15.75,553777.0,12.9344,12.9508,12.9344,12.9426,553777.0
2016-09-21 13:00:00,15.75,15.78,15.74,15.75,1263997.0,12.9426,12.9672,12.9344,12.9426,1263997.0
2016-09-21 13:10:00,15.75,15.75,15.72,15.74,769820.0,12.9426,12.9426,12.9179,12.9344,769820.0
2016-09-21 13:20:00,15.74,15.74,15.71,15.71,612656.0,12.9344,12.9344,12.9097,12.9097,612656.0
2016-09-21 13:30:00,15.71,15.73,15.71,15.72,581485.0,12.9097,12.9261,12.9097,12.9179,581485.0
2016-09-21 13:40:00,15.73,15.74,15.71,15.74,1049244.0,12.9261,12.9344,12.9097,12.9344,1049244.0
2016-09-21 13:50:00,15.74,15.78,15.73,15.76,1985791.0,12.9344,12.9672,12.9261,12.9508,1985791.0
2016-09-21 14:00:00,15.75,15.83,15.65,15.65,6380666.0,12.9426,13.0083,12.8604,12.8604,6380666.0
2016-09-21 14:10:00,15.65,15.68,15.48,15.49,7443698.0,12.8604,12.885,12.7207,12.7289,7443698.0
2016-09-21 14:20:00,15.48,15.61,15.39,15.6,7359221.0,12.7207,12.8275,12.6467,12.8193,7359221.0
2016-09-21 14:30:00,15.59,15.7,15.59,15.65,5155136.0,12.8111,12.9015,12.8111,12.8604,5155136.0
2016-09-21 14:40:00,15.64,15.65,15.58,15.63,3772727.0,12.8522,12.8604,12.8029,12.844,3772727.0
2016-09-21 14:50:00,15.63,15.67,15.61,15.63,2240602.0,12.844,12.8768,12.8275,12.844,2240602.0
2016-09-21 15:00:00,15.63,15.64,15.59,15.64,1864189.0,12.844,12.8522,12.8111,12.8522,1864189.0
2016-09-21 15:10:00,15.64,15.66,15.63,15.64,1438252.0,12.8522,12.8686,12.844,12.8522,1438252.0
2016-09-21 15:20:00,15.64,15.65,15.61,15.61,1160640.0,12.8522,12.8604,12.8275,12.8275,1160640.0
2016-09-21 15:30:00,15.62,15.67,15.61,15.64,1542160.0,12.8357,12.8768,12.8275,12.8522,1542160.0
2016-09-21 15:40:00,15.64,15.69,15.63,15.67,2530203.0,12.8522,12.8933,12.844,12.8768,2530203.0
2016-09-21 15:50:00,15.67,15.68,15.63,15.64,4541708.0,12.8768,12.885,12.844,12.8522,4541708.0
2016-09-22 09:30:00,15.69,15.71,15.6,15.66,4816761.0,12.8933,12.9097,12.8193,12.8686,4816761.0
2016-09-22 09:40:00,15.67,15.69,15.65,15.68,2851611.0,12.8768,12.8933,12.8604,12.885,2851611.0
2016-09-22 09:50:00,15.68,15.7,15.65,15.66,2390631.0,12.885,12.9015,12.8604,12.8686,2390631.0
2016-09-22 10:00:00,15.66,15.67,15.59,15.6,4058652.0,12.8686,12.8768,12.8111,12.8193,4058652.0
2016-09-22 10:10:00,15.59,15.65,15.58,15.64,2468274.0,12.8111,12.8604,12.8029,12.8522,2468274.0
2016-09-22 10:20:00,15.64,15.65,15.61,15.64,1629718.0,12.8522,12.8604,12.8275,12.8522,1629718.0
2016-09-22 10:30:00,15.64,15.68,15.63,15.63,2265690.0,12.8522,12.885,12.844,12.844,2265690.0
2016-09-22 10:40:00,15.64,15.66,15.62,15.64,1656879.0,12.8522,12.8686,12.8357,12.8522,1656879.0
2016-09-22 10:50:00,15.64,15.64,15.6,15.61,1430090.0,12.8522,12.8522,12.8193,12.8275,1430090.0
2016-09-22 11:00:00,15.6,15.62,15.6,15.61,1210428.0,12.8193,12.8357,12.8193,12.8275,1210428.0
2016-09-22 11:10:00,15.61,15.61,15.58,15.59,1859889.0,12.8275,12.8275,12.8029,12.8111,1859889.0
2016-09-22 11:20:00,15.59,15.59,15.56,15.57,1539587.0,12.8111,12.8111,12.7864,12.7947,1539587.0
2016-09-22 11:30:00,15.57,15.58,15.54,15.55,1808013.0,12.7947,12.8029,12.77,12.7782,1808013.0
2016-09-22 11:40:00,15.54,15.58,15.54,15.55,1290608.0,12.77,12.8029,12.77,12.7782,1290608.0
2016-09-22 11:50:00,15.54,15.55,15.5,15.51,2607113.0,12.77,12.7782,12.7371,12.7454,2607113.0
2016-09-22 12:00:00,15.51,15.54,15.5,15.52,1778764.0,12.7454,12.77,12.7371,12.7536,1778764.0
2016-09-22 12:10:00,15.52,15.52,15.5,15.5,1092798.0,12.7536,12.7536,12.7371,12.7371,1092798.0
2016-09-22 12:20:00,15.51,15.54,15.5,15.52,919436.0,12.7454,12.77,12.7371,12.7536,919436.0
2016-09-22 12:30:00,15.53,15.54,15.52,15.54,601407.0,12.7618,12.77,12.7536,12.77,601407.0
2016-09-22 12:40:00,15.54,15.61,15.53,15.61,2711359.0,12.77,12.8275,12.7618,12.8275,2711359.0
2016-09-22 12:50:00,15.61,15.62,15.59,15.61,2067104.0,12.8275,12.8357,12.8111,12.8275,2067104.0
2016-09-22 13:00:00,15.62,15.62,15.59,15.61,1007225.0,12.8357,12.8357,12.8111,12.8275,1007225.0
2016-09-22 13:10:00,15.61,15.61,15.58,15.59,852915.0,12.8275,12.8275,12.8029,12.8111,852915.0
2016-09-22 13:20:00,15.59,15.61,15.58,15.61,1019384.0,12.8111,12.8275,12.8029,12.8275,1019384.0
2016-09-22 13:30:00,15.61,15.62,15.59,15.6,2373430.0,12.8275,12.8357,12.8111,12.8193,2373430.0
2016-09-22 13:40:00,15.6,15.6,15.58,15.6,574978.0,12.8193,12.8193,12.8029,12.8193,574978.0
2016-09-22 13:50:00,15.6,15.6,15.59,15.6,350132.0,12.8193,12.8193,12.8111,12.8193,350132.0
2016-09-22 14:00:00,15.6,15.63,15.59,15.63,1506128.0,12.8193,12.844,12.8111,12.844,1506128.0
2016-09-22 14:10:00,15.63,15.63,15.56,15.56,1887359.0,12.844,12.844,12.7864,12.7864,1887359.0
2016-09-22 14:20:00,15.56,15.61,15.56,15.61,643842.0,12.7864,12.8275,12.7864,12.8275,643842.0
2016-09-22 14:30:00,15.6,15.65,15.6,15.64,2176284.0,12.8193,12.8604,12.8193,12.8522,2176284.0
2016-09-22 14:40:00,15.64,15.65,15.62,15.63,1918384.0,12.8522,12.8604,12.8357,12.844,1918384.0
2016-09-22 14:50:00,15.63,15.65,15.62,15.65,1074844.0,12.844,12.8604,12.8357,12.8604,1074844.0
2016-09-22 15:00:00,15.65,15.66,15.62,15.63,1286307.0,12.8604,12.8686,12.8357,12.844,1286307.0
2016-09-22 15:10:00,15.63,15.63,15.6,15.61,930496.0,12.844,12.844,12.8193,12.8275,930496.0
2016-09-22 15:20:00,15.61,15.62,15.59,15.62,1179050.0,12.8275,12.8357,12.8111,12.8357,1179050.0
2016-09-22 15:30:00,15.61,15.64,15.61,15.63,1310503.0,12.8275,12.8522,12.8275,12.844,1310503.0
2016-09-22 15:40:00,15.62,15.63,15.61,15.61,1343023.0,12.8357,12.844,12.8275,12.8275,1343023.0
2016-09-22 15:50:00,15.62,15.62,15.59,15.59,3747637.0,12.8357,12.8357,12.8111,12.8111,3747637.0
2016-09-23 09:30:00,15.53,15.61,15.5,15.6,4223457.0,12.7618,12.8275,12.7371,12.8193,4223457.0
2016-09-23 09:40:00,15.61,15.64,15.54,15.56,2949110.0,12.8275,12.8522,12.77,12.7864,2949110.0
2016-09-23 09:50:00,15.57,15.63,15.56,15.61,1504589.0,12.7947,12.844,12.7864,12.8275,1504589.0
2016-09-23 10:00:00,15.61,15.65,15.6,15.64,1798944.0,12.8275,12.8604,12.8193,12.8522,1798944.0
2016-09-23 10:10:00,15.64,15.67,15.61,15.64,2201341.0,12.8522,12.8768,12.8275,12.8522,2201341.0
2016-09-23 10:20:00,15.64,15.64,15.59,15.63,1515521.0,12.8522,12.8522,12.8111,12.844,1515521.0
2016-09-23 10:30:00,15.63,15.64,15.59,15.6,1229549.0,12.844,12.8522,12.8111,12.8193,1229549.0
2016-09-23 10:40:00,15.6,15.63,15.58,15.62,1258946.0,12.8193,12.844,12.8029,12.8357,1258946.0
2016-09-23 10:50:00,15.62,15.62,15.57,15.59,1344676.0,12.8357,12.8357,12.7947,12.8111,1344676.0
2016-09-23 11:00:00,15.58,15.63,15.58,15.63,883569.0,12.8029,12.844,12.8029,12.844,883569.0
2016-09-23 11:10:00,15.63,15.63,15.61,15.61,1003805.0,12.844,12.844,12.8275,12.8275,1003805.0
2016-09-23 11:20:00,15.61,15.62,15.59,15.6,544206.0,12.8275,12.8357,12.8111,12.8193,544206.0
2016-09-23 11:30:00,15.61,15.64,15.6,15.63,735548.0,12.8275,12.8522,12.8193,12.844,735548.0
2016-09-23 11:40:00,15.64,15.65,15.61,15.61,947450.0,12.8522,12.8604,12.8275,12.8275,947450.0
2016-09-23 11:50:00,15.61,15.62,15.57,15.58,1252147.0,12.8275,12.8357,12.7947,12.8029,1252147.0
2016-09-23 12:00:00,15.58,15.58,15.53,15.53,1094562.0,12.8029,12.8029,12.7618,12.7618,1094562.0
2016-09-23 12:10:00,15.53,15.55,15.53,15.53,990418.0,12.7618,12.7782,12.7618,12.7618,990418.0
2016-09-23 12:20:00,15.53,15.56,15.53,15.56,657348.0,12.7618,12.7864,12.7618,12.7864,657348.0
2016-09-23 12:30:00,15.56,15.56,15.54,15.54,741526.0,12.7864,12.7864,12.77,12.77,741526.0
2016-09-23 12:40:00,15.54,15.55,15.52,15.52,868841.0,12.77,12.7782,12.7536,12.7536,868841.0
2016-09-23 12:50:00,15.53,15.54,15.51,15.52,1175109.0,12.7618,12.77,12.7454,12.7536,1175109.0
2016-09-23 13:00:00,15.53,15.53,15.51,15.52,522167.0,12.7618,12.7618,12.7454,12.7536,522167.0
2016-09-23 13:10:00,15.52,15.52,15.51,15.52,476721.0,12.7536,12.7536,12.7454,12.7536,476721.0
2016-09-23 13:20:00,15.52,15.55,15.51,15.54,851366.0,12.7536,12.7782,12.7454,12.77,851366.0
2016-09-23 13:30:00,15.53,15.54,15.53,15.54,215699.0,12.7618,12.77,12.7618,12.77,215699.0
2016-09-23 13:40:00,15.54,15.54,15.51,15.52,559551.0,12.77,12.77,12.7454,12.7536,559551.0
2016-09-23 13:50:00,15.52,15.53,15.51,15.51,1373971.0,12.7536,12.7618,12.7454,12.7454,1373971.0
2016-09-23 14:00:00,15.52,15.54,15.51,15.54,1006204.0,12.7536,12.77,12.7454,12.77,1006204.0
2016-09-23 14:10:00,15.54,15.54,15.52,15.54,464055.0,12.77,12.77,12.7536,12.77,464055.0
2016-09-23 14:20:00,15.54,15.55,15.53,15.54,825350.0,12.77,12.7782,12.7618,12.77,825350.0
2016-09-23 14:30:00,15.54,15.55,15.53,15.54,406340.0,12.77,12.7782,12.7618,12.77,406340.0
2016-09-23 14:40:00,15.54,15.55,15.54,15.54,819945.0,12.77,12.7782,12.77,12.77,819945.0
2016-09-23 14:50:00,15.54,15.56,15.54,15.54,920732.0,12.77,12.7864,12.77,12.77,920732.0
2016-09-23 15:00:00,15.54,15.55,15.53,15.53,971567.0,12.77,12.7782,12.7618,12.7618,971567.0
2016-09-23 15:10:00,15.54,15.54,15.52,15.53,654318.0,12.77,12.77,12.7536,12.7618,654318.0
2016-09-23 15:20:00,15.52,15.54,15.51,15.54,1330127.0,12.7536,12.77,12.7454,12.77,1330127.0
2016-09-23 15:30:00,15.54,15.55,15.52,15.52,1413903.0,12.77,12.7782,12.7536,12.7536,1413903.0
2016-09-23 15:40:00,15.53,15.53,15.51,15.53,1152573.0,12.7618,12.7618,12.7454,12.7618,1152573.0
2016-09-23 15:50:00,15.53,15.54,15.52,15.53,3830361.0,12.7618,12.77,12.7536,12.7618,3830361.0
2016-09-26 09:30:00,15.4,15.44,15.32,15.35,6330215.0,12.655,12.6878,12.5892,12.6139,6330215.0
2016-09-26 09:40:00,15.34,15.38,15.3,15.31,3582074.0,12.6057,12.6385,12.5728,12.581,3582074.0
2016-09-26 09:50:00,15.31,15.36,15.3,15.34,2035748.0,12.581,12.6221,12.5728,12.6057,2035748.0
2016-09-26 10:00:00,15.34,15.38,15.31,15.34,2013435.0,12.6057,12.6385,12.581,12.6057,2013435.0
2016-09-26 10:10:00,15.34,15.4,15.34,15.39,1927573.0,12.6057,12.655,12.6057,12.6467,1927573.0
2016-09-26 10:20:00,15.39,15.4,15.36,15.36,1124479.0,12.6467,12.655,12.6221,12.6221,1124479.0
2016-09-26 10:30:00,15.36,15.41,15.35,15.36,1656803.0,12.6221,12.6632,12.6139,12.6221,1656803.0
2016-09-26 10:40:00,15.36,15.39,15.34,15.36,1367424.0,12.6221,12.6467,12.6057,12.6221,1367424.0
2016-09-26 10:50:00,15.36,15.4,15.35,15.38,1045080.0,12.6221,12.655,12.6139,12.6385,1045080.0
2016-09-26 11:00:00,15.38,15.4,15.36,15.4,1309529.0,12.6385,12.655,12.6221,12.655,1309529.0
2016-09-26 11:10:00,15.4,15.43,15.37,15.4,2331001.0,12.655,12.6796,12.6303,12.655,2331001.0
2016-09-26 11:20:00,15.4,15.41,15.34,15.35,1378563.0,12.655,12.6632,12.6057,12.6139,1378563.0
2016-09-26 11:30:00,15.35,15.36,15.32,15.35,2028231.0,12.6139,12.6221,12.5892,12.6139,2028231.0
2016-09-26 11:40:00,15.34,15.35,15.3,15.31,1734483.0,12.6057,12.6139,12.5728,12.581,1734483.0
2016-09-26 11:50:00,15.31,15.32,15.27,15.29,2430260.0,12.581,12.5892,12.5481,12.5646,2430260.0
2016-09-26 12:00:00,15.29,15.31,15.28,15.29,1242679.0,12.5646,12.581,12.5563,12.5646,1242679.0
2016-09-26 12:10:00,15.28,15.3,15.28,15.28,674605.0,12.5563,12.5728,12.5563,12.5563,674605.0
2016-09-26 12:20:00,15.28,15.29,15.26,15.26,1026546.0,12.5563,12.5646,12.5399,12.5399,1026546.0
2016-09-26 12:30:00,15.26,15.27,15.23,15.24,1763048.0,12.5399,12.5481,12.5153,12.5235,1763048.0
2016-09-26 12:40:00,15.24,15.24,15.19,15.19,2714407.0,12.5235,12.5235,12.4824,12.4824,2714407.0
2016-09-26 12:50:00,15.2,15.22,15.18,15.19,1828116.0,12.4906,12.507,12.4742,12.4824,1828116.0
2016-09-26 13:00:00,15.18,15.19,15.12,15.12,3940119.0,12.4742,12.4824,12.4249,12.4249,3940119.0
2016-09-26 13:10:00,15.12,15.15,15.11,15.11,2694521.0,12.4249,12.4495,12.4167,12.4167,2694521.0
2016-09-26 13:20:00,15.12,15.13,15.09,15.1,2011222.0,12.4249,12.4331,12.4002,12.4084,2011222.0
2016-09-26 13:30:00,15.09,15.1,15.05,15.08,2284905.0,12.4002,12.4084,12.3673,12.392,2284905.0
2016-09-26 13:40:00,15.08,15.09,15.07,15.09,1550183.0,12.392,12.4002,12.3838,12.4002,1550183.0
2016-09-26 13:50:00,15.09,15.1,15.07,15.09,1771519.0,12.4002,12.4084,12.3838,12.4002,1771519.0
2016-09-26 14:00:00,15.09,15.1,15.07,15.08,2133685.0,12.4002,12.4084,12.3838,12.392,2133685.0
2016-09-26 14:10:00,15.09,15.1,15.07,15.1,2470412.0,12.4002,12.4084,12.3838,12.4084,2470412.0
2016-09-26 14:20:00,15.1,15.1,15.04,15.04,1982575.0,12.4084,12.4084,12.3591,12.3591,1982575.0
2016-09-26 14:30:00,15.04,15.07,15.03,15.04,1662409.0,12.3591,12.3838,12.3509,12.3591,1662409.0
2016-09-26 14:40:00,15.04,15.05,15.02,15.04,2210847.0,12.3591,12.3673,12.3427,12.3591,2210847.0
2016-09-26 14:50:00,15.05,15.05,15.02,15.04,1527848.0,12.3673,12.3673,12.3427,12.3591,1527848.0
2016-09-26 15:00:00,15.05,15.08,15.03,15.06,1692438.0,12.3673,12.392,12.3509,12.3756,1692438.0
2016-09-26 15:10:00,15.07,15.07,15.04,15.04,1853574.0,12.3838,12.3838,12.3591,12.3591,1853574.0
2016-09-26 15:20:00,15.04,15.1,15.04,15.09,2075401.0,12.3591,12.4084,12.3591,12.4002,2075401.0
2016-09-26 15:30:00,15.09,15.13,15.08,15.1,3930447.0,12.4002,12.4331,12.392,12.4084,3930447.0
2016-09-26 15:40:00,15.1,15.1,15.07,15.07,2516255.0,12.4084,12.4084,12.3838,12.3838,2516255.0
2016-09-26 15:50:00,15.08,15.09,15.07,15.09,7318002.0,12.392,12.4002,12.3838,12.4002,7318002.0
2016-09-27 09:30:00,15.01,15.05,14.81,15.02,8805301.0,12.3345,12.3673,12.1701,12.3427,8805301.0
2016-09-27 09:40:00,15.02,15.09,15.01,15.09,3665332.0,12.3427,12.4002,12.3345,12.4002,3665332.0
2016-09-27 09:50:00,15.08,15.17,15.07,15.17,2891623.0,12.392,12.466,12.3838,12.466,2891623.0
2016-09-27 10:00:00,15.17,15.24,15.17,15.18,3376437.0,12.466,12.5235,12.466,12.4742,3376437.0
2016-09-27 10:10:00,15.19,15.19,15.14,15.16,1979624.0,12.4824,12.4824,12.4413,12.4577,1979624.0
2016-09-27 10:20:00,15.16,15.18,15.13,15.15,1045871.0,12.4577,12.4742,12.4331,12.4495,1045871.0
2016-09-27 10:30:00,15.15,15.18,15.11,15.14,1603822.0,12.4495,12.4742,12.4167,12.4413,1603822.0
2016-09-27 10:40:00,15.13,15.17,15.12,15.16,1399129.0,12.4331,12.466,12.4249,12.4577,1399129.0
2016-09-27 10:50:00,15.16,15.17,15.09,15.12,1282774.0,12.4577,12.466,12.4002,12.4249,1282774.0
2016-09-27 11:00:00,15.12,15.16,15.11,15.14,1431857.0,12.4249,12.4577,12.4167,12.4413,1431857.0
2016-09-27 11:10:00,15.15,15.17,15.13,15.16,1044282.0,12.4495,12.466,12.4331,12.4577,1044282.0
2016-09-27 11:20:00,15.16,15.23,15.15,15.21,2421579.0,12.4577,12.5153,12.4495,12.4988,2421579.0
2016-09-27 11:30:00,15.22,15.24,15.2,15.23,1558192.0,12.507,12.5235,12.4906,12.5153,1558192.0
2016-09-27 11:40:00,15.24,15.24,15.19,15.22,1386973.0,12.5235,12.5235,12.4824,12.507,1386973.0
2016-09-27 11:50:00,15.23,15.23,15.2,15.22,1618306.0,12.5153,12.5153,12.4906,12.507,1618306.0
2016-09-27 12:00:00,15.22,15.23,15.19,15.19,1207697.0,12.507,12.5153,12.4824,12.4824,1207697.0
2016-09-27 12:10:00,15.2,15.2,15.16,15.2,1126671.0,12.4906,12.4906,12.4577,12.4906,1126671.0
2016-09-27 12:20:00,15.2,15.24,15.19,15.23,1833849.0,12.4906,12.5235,12.4824,12.5153,1833849.0
2016-09-27 12:30:00,15.23,15.23,15.19,15.21,994614.0,12.5153,12.5153,12.4824,12.4988,994614.0
2016-09-27 12:40:00,15.21,15.21,15.17,15.17,2519310.0,12.4988,12.4988,12.466,12.466,2519310.0
2016-09-27 12:50:00,15.18,15.21,15.17,15.21,1637612.0,12.4742,12.4988,12.466,12.4988,1637612.0
2016-09-27 13:00:00,15.21,15.23,15.19,15.23,1274995.0,12.4988,12.5153,12.4824,12.5153,1274995.0
2016-09-27 13:10:00,15.23,15.24,15.22,15.24,973011.0,12.5153,12.5235,12.507,12.5235,973011.0
2016-09-27 13:20:00,15.24,15.24,15.22,15.24,771398.0,12.5235,12.5235,12.507,12.5235,771398.0
2016-09-27 13:30:00,15.24,15.26,15.22,15.24,1253024.0,12.5235,12.5399,12.507,12.5235,1253024.0
2016-09-27 13:40:00,15.24,15.25,15.23,15.23,722169.0,12.5235,12.5317,12.5153,12.5153,722169.0
2016-09-27 13:50:00,15.24,15.25,15.22,15.24,978678.0,12.5235,12.5317,12.507,12.5235,978678.0
2016-09-27 14:00:00,15.24,15.28,15.23,15.25,1368339.0,12.5235,12.5563,12.5153,12.5317,1368339.0
2016-09-27 14:10:00,15.26,15.31,15.25,15.31,2494350.0,12.5399,12.581,12.5317,12.581,2494350.0
2016-09-27 14:20:00,15.31,15.32,15.3,15.3,1372873.0,12.581,12.5892,12.5728,12.5728,1372873.0
2016-09-27 14:30:00,15.31,15.32,15.3,15.31,965166.0,12.581,12.5892,12.5728,12.581,965166.0
2016-09-27 14:40:00,15.31,15.31,15.27,15.29,1980613.0,12.581,12.581,12.5481,12.5646,1980613.0
2016-09-27 14:50:00,15.29,15.31,15.28,15.29,961042.0,12.5646,12.581,12.5563,12.5646,961042.0
2016-09-27 15:00:00,15.3,15.34,15.29,15.34,1171551.0,12.5728,12.6057,12.5646,12.6057,1171551.0
2016-09-27 15:10:00,15.34,15.34,15.29,15.31,1548426.0,12.6057,12.6057,12.5646,12.581,1548426.0
2016-09-27 15:20:00,15.31,15.31,15.28,15.29,1269341.0,12.581,12.581,12.5563,12.5646,1269341.0
2016-09-27 15:30:00,15.29,15.3,15.27,15.29,1721717.0,12.5646,12.5728,12.5481,12.5646,1721717.0
2016-09-27 15:40:00,15.3,15.3,15.29,15.29,1456900.0,12.5728,12.5728,12.5646,12.5646,1456900.0
2016-09-27 15:50:00,15.29,15.3,15.28,15.29,4130633.0,12.5646,12.5728,12.5563,12.5646,4130633.0
2016-09-28 09:30:00,15.36,15.39,15.33,15.34,3358163.0,12.6221,12.6467,12.5974,12.6057,3358163.0
2016-09-28 09:40:00,15.33,15.36,15.3,15.31,1653999.0,12.5974,12.6221,12.5728,12.581,1653999.0
2016-09-28 09:50:00,15.31,15.35,15.29,15.35,1816184.0,12.581,12.6139,12.5646,12.6139,1816184.0
2016-09-28 10:00:00,15.34,15.36,15.32,15.32,1593396.0,12.6057,12.6221,12.5892,12.5892,1593396.0
2016-09-28 10:10:00,15.32,15.33,15.29,15.29,1664028.0,12.5892,12.5974,12.5646,12.5646,1664028.0
2016-09-28 10:20:00,15.29,15.3,15.23,15.27,1769516.0,12.5646,12.5728,12.5153,12.5481,1769516.0
2016-09-28 10:30:00,15.27,15.3,15.23,15.23,1648281.0,12.5481,12.5728,12.5153,12.5153,1648281.0
2016-09-28 10:40:00,15.23,15.29,15.22,15.23,2389417.0,12.5153,12.5646,12.507,12.5153,2389417.0
2016-09-28 10:50:00,15.23,15.24,15.2,15.21,2240495.0,12.5153,12.5235,12.4906,12.4988,2240495.0
2016-09-28 11:00:00,15.2,15.21,15.17,15.18,942293.0,12.4906,12.4988,12.466,12.4742,942293.0
2016-09-28 11:10:00,15.17,15.2,15.15,15.2,1267611.0,12.466,12.4906,12.4495,12.4906,1267611.0
2016-09-28 11:20:00,15.2,15.2,15.17,15.19,1118048.0,12.4906,12.4906,12.466,12.4824,1118048.0
2016-09-28 11:30:00,15.19,15.19,15.16,15.18,899127.0,12.4824,12.4824,12.4577,12.4742,899127.0
2016-09-28 11:40:00,15.18,15.2,15.17,15.18,925940.0,12.4742,12.4906,12.466,12.4742,925940.0
2016-09-28 11:50:00,15.18,15.2,15.16,15.18,1572268.0,12.4742,12.4906,12.4577,12.4742,1572268.0
2016-09-28 12:00:00,15.17,15.18,15.15,15.17,718289.0,12.466,12.4742,12.4495,12.466,718289.0
2016-09-28 12:10:00,15.18,15.22,15.17,15.2,1157290.0,12.4742,12.507,12.466,12.4906,1157290.0
2016-09-28 12:20:00,15.2,15.24,15.18,15.21,1113481.0,12.4906,12.5235,12.4742,12.4988,1113481.0
2016-09-28 12:30:00,15.21,15.22,15.19,15.2,558874.0,12.4988,12.507,12.4824,12.4906,558874.0
2016-09-28 12:40:00,15.2,15.23,15.19,15.21,575557.0,12.4906,12.5153,12.4824,12.4988,575557.0
2016-09-28 12:50:00,15.21,15.22,15.18,15.19,930736.0,12.4988,12.507,12.4742,12.4824,930736.0
2016-09-28 13:00:00,15.19,15.2,15.17,15.18,854426.0,12.4824,12.4906,12.466,12.4742,854426.0
2016-09-28 13:10:00,15.18,15.22,15.17,15.21,1265064.0,12.4742,12.507,12.466,12.4988,1265064.0
2016-09-28 13:20:00,15.21,15.23,15.2,15.22,1077019.0,12.4988,12.5153,12.4906,12.507,1077019.0
2016-09-28 13:30:00,15.22,15.26,15.22,15.23,1515955.0,12.507,12.5399,12.507,12.5153,1515955.0
2016-09-28 13:40:00,15.24,15.25,15.22,15.23,739247.0,12.5235,12.5317,12.507,12.5153,739247.0
2016-09-28 13:50:00,15.23,15.25,15.22,15.23,766723.0,12.5153,12.5317,12.507,12.5153,766723.0
2016-09-28 14:00:00,15.23,15.24,15.22,15.23,824717.0,12.5153,12.5235,12.507,12.5153,824717.0
2016-09-28 14:10:00,15.23,15.28,15.22,15.28,1650630.0,12.5153,12.5563,12.507,12.5563,1650630.0
2016-09-28 14:20:00,15.27,15.33,15.26,15.32,1440749.0,12.5481,12.5974,12.5399,12.5892,1440749.0
2016-09-28 14:30:00,15.32,15.33,15.29,15.31,1536575.0,12.5892,12.5974,12.5646,12.581,1536575.0
2016-09-28 14:40:00,15.31,15.32,15.29,15.32,1440459.0,12.581,12.5892,12.5646,12.5892,1440459.0
2016-09-28 14:50:00,15.32,15.33,15.31,15.31,1137071.0,12.5892,12.5974,12.581,12.581,1137071.0
2016-09-28 15:00:00,15.32,15.33,15.31,15.33,819001.0,12.5892,12.5974,12.581,12.5974,819001.0
2016-09-28 15:10:00,15.33,15.33,15.3,15.32,771879.0,12.5974,12.5974,12.5728,12.5892,771879.0
2016-09-28 15:20:00,15.31,15.33,15.3,15.31,1693407.0,12.581,12.5974,12.5728,12.581,1693407.0
2016-09-28 15:30:00,15.3,15.33,15.29,15.32,1981799.0,12.5728,12.5974,12.5646,12.5892,1981799.0
2016-09-28 15:40:00,15.32,15.37,15.31,15.36,3475944.0,12.5892,12.6303,12.581,12.6221,3475944.0
2016-09-28 15:50:00,15.36,15.39,15.35,15.37,5223117.0,12.6221,12.6467,12.6139,12.6303,5223117.0
2016-09-29 09:30:00,15.38,15.45,15.37,15.41,3397051.0,12.6385,12.696,12.6303,12.6632,3397051.0
2016-09-29 09:40:00,15.41,15.45,15.4,15.41,1757681.0,12.6632,12.696,12.655,12.6632,1757681.0
2016-09-29 09:50:00,15.41,15.45,15.4,15.44,1283355.0,12.6632,12.696,12.655,12.6878,1283355.0
2016-09-29 10:00:00,15.44,15.46,15.42,15.45,1863415.0,12.6878,12.7043,12.6714,12.696,1863415.0
2016-09-29 10:10:00,15.45,15.45,15.4,15.44,1638846.0,12.696,12.696,12.655,12.6878,1638846.0
2016-09-29 10:20:00,15.44,15.48,15.43,15.47,1524509.0,12.6878,12.7207,12.6796,12.7125,1524509.0
2016-09-29 10:30:00,15.48,15.48,15.44,15.46,1118846.0,12.7207,12.7207,12.6878,12.7043,1118846.0
2016-09-29 10:40:00,15.46,15.48,15.45,15.48,1212127.0,12.7043,12.7207,12.696,12.7207,1212127.0
2016-09-29 10:50:00,15.48,15.49,15.45,15.46,1298152.0,12.7207,12.7289,12.696,12.7043,1298152.0
2016-09-29 11:00:00,15.45,15.48,15.44,15.47,715168.0,12.696,12.7207,12.6878,12.7125,715168.0
2016-09-29 11:10:00,15.47,15.47,15.4,15.41,1876508.0,12.7125,12.7125,12.655,12.6632,1876508.0
2016-09-29 11:20:00,15.41,15.44,15.4,15.41,1161509.0,12.6632,12.6878,12.655,12.6632,1161509.0
2016-09-29 11:30:00,15.42,15.46,15.4,15.45,1591176.0,12.6714,12.7043,12.655,12.696,1591176.0
2016-09-29 11:40:00,15.44,15.45,15.41,15.43,1207530.0,12.6878,12.696,12.6632,12.6796,1207530.0
2016-09-29 11:50:00,15.42,15.45,15.42,15.45,879193.0,12.6714,12.696,12.6714,12.696,879193.0
2016-09-29 12:00:00,15.45,15.49,15.44,15.48,1141985.0,12.696,12.7289,12.6878,12.7207,1141985.0
2016-09-29 12:10:00,15.48,15.49,15.47,15.49,592987.0,12.7207,12.7289,12.7125,12.7289,592987.0
2016-09-29 12:20:00,15.49,15.5,15.48,15.49,892220.0,12.7289,12.7371,12.7207,12.7289,892220.0
2016-09-29 12:30:00,15.49,15.49,15.38,15.38,1892801.0,12.7289,12.7289,12.6385,12.6385,1892801.0
2016-09-29 12:40:00,15.38,15.4,15.32,15.33,3204894.0,12.6385,12.655,12.5892,12.5974,3204894.0
2016-09-29 12:50:00,15.32,15.32,15.26,15.28,4195805.0,12.5892,12.5892,12.5399,12.5563,4195805.0
2016-09-29 13:00:00,15.27,15.29,15.2,15.22,3273832.0,12.5481,12.5646,12.4906,12.507,3273832.0
2016-09-29 13:10:00,15.23,15.24,15.17,15.2,2847182.0,12.5153,12.5235,12.466,12.4906,2847182.0
2016-09-29 13:20:00,15.19,15.23,15.18,15.19,1995461.0,12.4824,12.5153,12.4742,12.4824,1995461.0
2016-09-29 13:30:00,15.18,15.42,15.17,15.23,1532942.0,12.4742,12.6714,12.466,12.5153,1532942.0
2016-09-29 13:40:00,15.22,15.23,15.17,15.19,2397886.0,12.507,12.5153,12.466,12.4824,2397886.0
2016-09-29 13:50:00,15.19,15.19,15.06,15.13,4654738.0,12.4824,12.4824,12.3756,12.4331,4654738.0
2016-09-29 14:00:00,15.13,15.18,15.08,15.16,3684333.0,12.4331,12.4742,12.392,12.4577,3684333.0
2016-09-29 14:10:00,15.16,15.22,15.13,15.22,1692709.0,12.4577,12.507,12.4331,12.507,1692709.0
2016-09-29 14:20:00,15.21,15.26,15.2,15.26,2261599.0,12.4988,12.5399,12.4906,12.5399,2261599.0
2016-09-29 14:30:00,15.26,15.26,15.22,15.23,1756427.0,12.5399,12.5399,12.507,12.5153,1756427.0
2016-09-29 14:40:00,15.24,15.24,15.19,15.22,1561225.0,12.5235,12.5235,12.4824,12.507,1561225.0
2016-09-29 14:50:00,15.22,15.24,15.19,15.2,1015747.0,12.507,12.5235,12.4824,12.4906,1015747.0
2016-09-29 15:00:00,15.2,15.22,15.17,15.21,1841083.0,12.4906,12.507,12.466,12.4988,1841083.0
2016-09-29 15:10:00,15.21,15.22,15.18,15.19,1021220.0,12.4988,12.507,12.4742,12.4824,1021220.0
2016-09-29 15:20:00,15.19,15.2,15.15,15.2,1256099.0,12.4824,12.4906,12.4495,12.4906,1256099.0
2016-09-29 15:30:00,15.2,15.23,15.18,15.22,2046235.0,12.4906,12.5153,12.4742,12.507,2046235.0
2016-09-29 15:40:00,15.21,15.23,15.19,15.21,1642029.0,12.4988,12.5153,12.4824,12.4988,1642029.0
2016-09-29 15:50:00,15.21,15.21,15.15,15.15,3965457.0,12.4988,12.4988,12.4495,12.4495,3965457.0
2016-09-30 09:30:00,15.26,15.3,15.22,15.25,4985438.0,12.5399,12.5728,12.507,12.5317,4985438.0
2016-09-30 09:40:00,15.24,15.3,15.17,15.27,3281694.0,12.5235,12.5728,12.466,12.5481,3281694.0
2016-09-30 09:50:00,15.27,15.29,15.21,15.27,1933908.0,12.5481,12.5646,12.4988,12.5481,1933908.0
2016-09-30 10:00:00,15.27,15.32,15.26,15.31,2825558.0,12.5481,12.5892,12.5399,12.581,2825558.0
2016-09-30 10:10:00,15.3,15.35,15.3,15.31,2316809.0,12.5728,12.6139,12.5728,12.581,2316809.0
2016-09-30 10:20:00,15.31,15.34,15.28,15.34,2038398.0,12.581,12.6057,12.5563,12.6057,2038398.0
2016-09-30 10:30:00,15.33,15.4,15.33,15.39,2958777.0,12.5974,12.655,12.5974,12.6467,2958777.0
2016-09-30 10:40:00,15.39,15.45,15.38,15.45,2168076.0,12.6467,12.696,12.6385,12.696,2168076.0
2016-09-30 10:50:00,15.45,15.5,15.44,15.49,2734645.0,12.696,12.7371,12.6878,12.7289,2734645.0
2016-09-30 11:00:00,15.5,15.53,15.46,15.53,4054267.0,12.7371,12.7618,12.7043,12.7618,4054267.0
2016-09-30 11:10:00,15.53,15.64,15.52,15.58,7156981.0,12.7618,12.8522,12.7536,12.8029,7156981.0
2016-09-30 11:20:00,15.59,15.62,15.55,15.62,3966128.0,12.8111,12.8357,12.7782,12.8357,3966128.0
2016-09-30 11:30:00,15.62,15.65,15.58,15.59,3473822.0,12.8357,12.8604,12.8029,12.8111,3473822.0
2016-09-30 11:40:00,15.59,15.64,15.58,15.6,1939367.0,12.8111,12.8522,12.8029,12.8193,1939367.0
2016-09-30 11:50:00,15.6,15.62,15.57,15.61,2385094.0,12.8193,12.8357,12.7947,12.8275,2385094.0
2016-09-30 12:00:00,15.6,15.62,15.57,15.62,2067831.0,12.8193,12.8357,12.7947,12.8357,2067831.0
2016-09-30 12:10:00,15.62,15.63,15.58,15.6,2053704.0,12.8357,12.844,12.8029,12.8193,2053704.0
2016-09-30 12:20:00,15.6,15.61,15.56,15.6,1913275.0,12.8193,12.8275,12.7864,12.8193,1913275.0
2016-09-30 12:30:00,15.6,15.63,15.59,15.61,1412054.0,12.8193,12.844,12.8111,12.8275,1412054.0
2016-09-30 12:40:00,15.61,15.62,15.59,15.6,1104220.0,12.8275,12.8357,12.8111,12.8193,1104220.0
2016-09-30 12:50:00,15.6,15.63,15.59,15.61,1103571.0,12.8193,12.844,12.8111,12.8275,1103571.0
2016-09-30 13:00:00,15.6,15.61,15.58,15.6,861494.0,12.8193,12.8275,12.8029,12.8193,861494.0
2016-09-30 13:10:00,15.6,15.62,15.59,15.62,1330645.0,12.8193,12.8357,12.8111,12.8357,1330645.0
2016-09-30 13:20:00,15.62,15.62,15.6,15.62,804744.0,12.8357,12.8357,12.8193,12.8357,804744.0
2016-09-30 13:30:00,15.62,15.62,15.6,15.61,1342334.0,12.8357,12.8357,12.8193,12.8275,1342334.0
2016-09-30 13:40:00,15.62,15.64,15.61,15.63,958858.0,12.8357,12.8522,12.8275,12.844,958858.0
2016-09-30 13:50:00,15.63,15.64,15.61,15.61,1157529.0,12.844,12.8522,12.8275,12.8275,1157529.0
2016-09-30 14:00:00,15.62,15.63,15.6,15.63,1042520.0,12.8357,12.844,12.8193,12.844,1042520.0
2016-09-30 14:10:00,15.63,15.65,15.62,15.65,1398376.0,12.844,12.8604,12.8357,12.8604,1398376.0
2016-09-30 14:20:00,15.65,15.66,15.63,15.66,1431477.0,12.8604,12.8686,12.844,12.8686,1431477.0
2016-09-30 14:30:00,15.66,15.68,15.65,15.68,1618117.0,12.8686,12.885,12.8604,12.885,1618117.0
2016-09-30 14:40:00,15.68,15.69,15.67,15.69,1862067.0,12.885,12.8933,12.8768,12.8933,1862067.0
2016-09-30 14:50:00,15.69,15.72,15.68,15.71,3125869.0,12.8933,12.9179,12.885,12.9097,3125869.0
2016-09-30 15:00:00,15.71,15.72,15.7,15.72,1405199.0,12.9097,12.9179,12.9015,12.9179,1405199.0
2016-09-30 15:10:00,15.72,15.73,15.71,15.72,1715413.0,12.9179,12.9261,12.9097,12.9179,1715413.0
2016-09-30 15:20:00,15.72,15.72,15.7,15.71,2601104.0,12.9179,12.9179,12.9015,12.9097,2601104.0
2016-09-30 15:30:00,15.71,15.72,15.69,15.7,2802184.0,12.9097,12.9179,12.8933,12.9015,2802184.0
2016-09-30 15:40:00,15.7,15.72,15.69,15.72,4120083.0,12.9015,12.9179,12.8933,12.9179,4120083.0
2016-09-30 15:50:00,15.71,15.73,15.65,15.66,9731978.0,12.9097,12.9261,12.8604,12.8686,9731978.0
2016-10-03 09:30:00,15.59,15.64,15.55,15.58,3097168.0,12.8111,12.8522,12.7782,12.8029,3097168.0
2016-10-03 09:40:00,15.58,15.6,15.5,15.5,2681096.0,12.8029,12.8193,12.7371,12.7371,2681096.0
2016-10-03 09:50:00,15.51,15.58,15.5,15.56,1859250.0,12.7454,12.8029,12.7371,12.7864,1859250.0
2016-10-03 10:00:00,15.56,15.61,15.54,15.57,2099912.0,12.7864,12.8275,12.77,12.7947,2099912.0
2016-10-03 10:10:00,15.56,15.61,15.55,15.57,2398007.0,12.7864,12.8275,12.7782,12.7947,2398007.0
2016-10-03 10:20:00,15.57,15.61,15.55,15.59,2251430.0,12.7947,12.8275,12.7782,12.8111,2251430.0
2016-10-03 10:30:00,15.59,15.65,15.57,15.65,1853769.0,12.8111,12.8604,12.7947,12.8604,1853769.0
2016-10-03 10:40:00,15.65,15.71,15.64,15.7,2533067.0,12.8604,12.9097,12.8522,12.9015,2533067.0
2016-10-03 10:50:00,15.7,15.72,15.67,15.67,1270122.0,12.9015,12.9179,12.8768,12.8768,1270122.0
2016-10-03 11:00:00,15.67,15.69,15.65,15.68,1819138.0,12.8768,12.8933,12.8604,12.885,1819138.0
2016-10-03 11:10:00,15.67,15.71,15.67,15.68,864703.0,12.8768,12.9097,12.8768,12.885,864703.0
2016-10-03 11:20:00,15.67,15.73,15.67,15.7,1550020.0,12.8768,12.9261,12.8768,12.9015,1550020.0
2016-10-03 11:30:00,15.71,15.73,15.7,15.72,1648939.0,12.9097,12.9261,12.9015,12.9179,1648939.0
2016-10-03 11:40:00,15.72,15.73,15.68,15.68,1179493.0,12.9179,12.9261,12.885,12.885,1179493.0
2016-10-03 11:50:00,15.69,15.69,15.65,15.68,1549821.0,12.8933,12.8933,12.8604,12.885,1549821.0
2016-10-03 12:00:00,15.68,15.7,15.66,15.66,1134563.0,12.885,12.9015,12.8686,12.8686,1134563.0
2016-10-03 12:10:00,15.66,15.67,15.61,15.64,1276544.0,12.8686,12.8768,12.8275,12.8522,1276544.0
2016-10-03 12:20:00,15.64,15.64,15.58,15.61,1089072.0,12.8522,12.8522,12.8029,12.8275,1089072.0
2016-10-03 12:30:00,15.61,15.64,15.59,15.6,1474347.0,12.8275,12.8522,12.8111,12.8193,1474347.0
2016-10-03 12:40:00,15.6,15.61,15.58,15.6,598748.0,12.8193,12.8275,12.8029,12.8193,598748.0
2016-10-03 12:50:00,15.59,15.6,15.57,15.58,1304423.0,12.8111,12.8193,12.7947,12.8029,1304423.0
2016-10-03 13:00:00,15.58,15.59,15.55,15.55,730967.0,12.8029,12.8111,12.7782,12.7782,730967.0
2016-10-03 13:10:00,15.56,15.58,15.54,15.57,1164500.0,12.7864,12.8029,12.77,12.7947,1164500.0
2016-10-03 13:20:00,15.56,15.59,15.56,15.59,568540.0,12.7864,12.8111,12.7864,12.8111,568540.0
2016-10-03 13:30:00,15.59,15.61,15.58,15.6,1005734.0,12.8111,12.8275,12.8029,12.8193,1005734.0
2016-10-03 13:40:00,15.61,15.61,15.58,15.61,628131.0,12.8275,12.8275,12.8029,12.8275,628131.0
2016-10-03 13:50:00,15.61,15.61,15.58,15.6,452692.0,12.8275,12.8275,12.8029,12.8193,452692.0
2016-10-03 14:00:00,15.59,15.63,15.59,15.61,839912.0,12.8111,12.844,12.8111,12.8275,839912.0
2016-10-03 14:10:00,15.62,15.63,15.6,15.63,599355.0,12.8357,12.844,12.8193,12.844,599355.0
2016-10-03 14:20:00,15.62,15.64,15.61,15.62,1150792.0,12.8357,12.8522,12.8275,12.8357,1150792.0
2016-10-03 14:30:00,15.62,15.62,15.59,15.59,521095.0,12.8357,12.8357,12.8111,12.8111,521095.0
2016-10-03 14:40:00,15.59,15.6,15.58,15.6,585971.0,12.8111,12.8193,12.8029,12.8193,585971.0
2016-10-03 14:50:00,15.6,15.62,15.58,15.62,1075827.0,12.8193,12.8357,12.8029,12.8357,1075827.0
2016-10-03 15:00:00,15.62,15.62,15.6,15.62,793064.0,12.8357,12.8357,12.8193,12.8357,793064.0
2016-10-03 15:10:00,15.62,15.63,15.61,15.63,492140.0,12.8357,12.844,12.8275,12.844,492140.0
2016-10-03 15:20:00,15.63,15.64,15.61,15.62,1287150.0,12.844,12.8522,12.8275,12.8357,1287150.0
2016-10-03 15:30:00,15.63,15.65,15.61,15.64,1353400.0,12.844,12.8604,12.8275,12.8522,1353400.0
2016-10-03 15:40:00,15.63,15.68,15.63,15.67,2075816.0,12.844,12.885,12.844,12.8768,2075816.0
2016-10-03 15:50:00,15.67,15.67,15.63,15.63,3604525.0,12.8768,12.8768,12.844,12.844,3604525.0
2016-10-04 09:30:00,15.7,15.78,15.68,15.73,4605849.0,12.9015,12.9672,12.885,12.9261,4605849.0
2016-10-04 09:40:00,15.73,15.77,15.71,15.75,2542690.0,12.9261,12.959,12.9097,12.9426,2542690.0
2016-10-04 09:50:00,15.75,15.78,15.74,15.75,2456830.0,12.9426,12.9672,12.9344,12.9426,2456830.0
2016-10-04 10:00:00,15.75,15.79,15.73,15.77,3185239.0,12.9426,12.9754,12.9261,12.959,3185239.0
2016-10-04 10:10:00,15.76,15.77,15.67,15.72,3179601.0,12.9508,12.959,12.8768,12.9179,3179601.0
2016-10-04 10:20:00,15.72,15.78,15.71,15.77,2199059.0,12.9179,12.9672,12.9097,12.959,2199059.0
2016-10-04 10:30:00,15.77,15.87,15.76,15.87,2707217.0,12.959,13.0412,12.9508,13.0412,2707217.0
2016-10-04 10:40:00,15.87,15.9,15.86,15.9,2839899.0,13.0412,13.0658,13.033,13.0658,2839899.0
2016-10-04 10:50:00,15.9,15.94,15.89,15.93,3437748.0,13.0658,13.0987,13.0576,13.0905,3437748.0
2016-10-04 11:00:00,15.93,15.94,15.82,15.86,2961760.0,13.0905,13.0987,13.0001,13.033,2961760.0
2016-10-04 11:10:00,15.86,15.89,15.83,15.85,2438011.0,13.033,13.0576,13.0083,13.0247,2438011.0
2016-10-04 11:20:00,15.85,15.96,15.83,15.94,2659634.0,13.0247,13.1151,13.0083,13.0987,2659634.0
2016-10-04 11:30:00,15.94,16.04,15.92,15.99,6379859.0,13.0987,13.1809,13.0823,13.1398,6379859.0
2016-10-04 11:40:00,15.99,16.05,15.96,16.03,4664670.0,13.1398,13.1891,13.1151,13.1727,4664670.0
2016-10-04 11:50:00,16.03,16.05,15.99,16.02,2525118.0,13.1727,13.1891,13.1398,13.1644,2525118.0
2016-10-04 12:00:00,16.02,16.04,15.98,16.0,2571089.0,13.1644,13.1809,13.1316,13.148,2571089.0
2016-10-04 12:10:00,16.0,16.05,15.99,16.03,2026673.0,13.148,13.1891,13.1398,13.1727,2026673.0
2016-10-04 12:20:00,16.03,16.04,15.98,16.0,2037483.0,13.1727,13.1809,13.1316,13.148,2037483.0
2016-10-04 12:30:00,16.0,16.0,15.93,15.97,2394787.0,13.148,13.148,13.0905,13.1234,2394787.0
2016-10-04 12:40:00,15.97,16.0,15.95,15.96,1185616.0,13.1234,13.148,13.1069,13.1151,1185616.0
2016-10-04 12:50:00,15.96,15.96,15.91,15.94,1611234.0,13.1151,13.1151,13.0741,13.0987,1611234.0
2016-10-04 13:00:00,15.94,15.95,15.87,15.88,1046243.0,13.0987,13.1069,13.0412,13.0494,1046243.0
2016-10-04 13:10:00,15.88,15.94,15.87,15.93,1367489.0,13.0494,13.0987,13.0412,13.0905,1367489.0
2016-10-04 13:20:00,15.93,15.93,15.87,15.91,1367940.0,13.0905,13.0905,13.0412,13.0741,1367940.0
2016-10-04 13:30:00,15.91,15.93,15.87,15.93,1460384.0,13.0741,13.0905,13.0412,13.0905,1460384.0
2016-10-04 13:40:00,15.93,15.95,15.92,15.95,1325171.0,13.0905,13.1069,13.0823,13.1069,1325171.0
2016-10-04 13:50:00,15.95,15.95,15.92,15.94,1189681.0,13.1069,13.1069,13.0823,13.0987,1189681.0
2016-10-04 14:00:00,15.95,15.98,15.93,15.97,1536208.0,13.1069,13.1316,13.0905,13.1234,1536208.0
2016-10-04 14:10:00,15.97,15.98,15.94,15.94,1381821.0,13.1234,13.1316,13.0987,13.0987,1381821.0
2016-10-04 14:20:00,15.95,15.95,15.88,15.92,1690678.0,13.1069,13.1069,13.0494,13.0823,1690678.0
2016-10-04 14:30:00,15.92,15.96,15.91,15.94,1895414.0,13.0823,13.1151,13.0741,13.0987,1895414.0
2016-10-04 14:40:00,15.94,15.95,15.91,15.92,768607.0,13.0987,13.1069,13.0741,13.0823,768607.0
2016-10-04 14:50:00,15.91,15.92,15.87,15.87,1167006.0,13.0741,13.0823,13.0412,13.0412,1167006.0
2016-10-04 15:00:00,15.87,15.9,15.85,15.85,2232002.0,13.0412,13.0658,13.0247,13.0247,2232002.0
2016-10-04 15:10:00,15.85,15.86,15.81,15.84,3103115.0,13.0247,13.033,12.9919,13.0165,3103115.0
2016-10-04 15:20:00,15.85,15.88,15.84,15.87,1529972.0,13.0247,13.0494,13.0165,13.0412,1529972.0
2016-10-04 15:30:00,15.87,15.88,15.82,15.84,2464325.0,13.0412,13.0494,13.0001,13.0165,2464325.0
2016-10-04 15:40:00,15.84,15.85,15.82,15.83,1687792.0,13.0165,13.0247,13.0001,13.0083,1687792.0
2016-10-04 15:50:00,15.83,15.83,15.79,15.82,4602011.0,13.0083,13.0083,12.9754,13.0001,4602011.0
2016-10-05 09:30:00,15.96,16.07,15.96,16.03,6098614.0,13.1151,13.2055,13.1151,13.1727,6098614.0
2016-10-05 09:40:00,16.04,16.1,16.01,16.09,4329473.0,13.1809,13.2302,13.1562,13.222,4329473.0
2016-10-05 09:50:00,16.09,16.1,16.01,16.04,2631729.0,13.222,13.2302,13.1562,13.1809,2631729.0
2016-10-05 10:00:00,16.04,16.2,16.04,16.18,8380111.0,13.1809,13.3124,13.1809,13.2959,8380111.0
2016-10-05 10:10:00,16.18,16.2,16.15,16.19,4095629.0,13.2959,13.3124,13.2713,13.3041,4095629.0
2016-10-05 10:20:00,16.18,16.18,16.13,16.16,2774057.0,13.2959,13.2959,13.2548,13.2795,2774057.0
2016-10-05 10:30:00,16.16,16.23,16.15,16.18,5184467.0,13.2795,13.337,13.2713,13.2959,5184467.0
2016-10-05 10:40:00,16.19,16.2,16.14,16.17,1979911.0,13.3041,13.3124,13.2631,13.2877,1979911.0
2016-10-05 10:50:00,16.17,16.23,16.17,16.23,2816671.0,13.2877,13.337,13.2877,13.337,2816671.0
2016-10-05 11:00:00,16.23,16.23,16.18,16.22,2714702.0,13.337,13.337,13.2959,13.3288,2714702.0
2016-10-05 11:10:00,16.22,16.22,16.19,16.2,2010069.0,13.3288,13.3288,13.3041,13.3124,2010069.0
2016-10-05 11:20:00,16.2,16.21,16.17,16.19,2447677.0,13.3124,13.3206,13.2877,13.3041,2447677.0
2016-10-05 11:30:00,16.19,16.2,16.15,16.18,1244485.0,13.3041,13.3124,13.2713,13.2959,1244485.0
2016-10-05 11:40:00,16.18,16.21,16.16,16.21,1339295.0,13.2959,13.3206,13.2795,13.3206,1339295.0
2016-10-05 11:50:00,16.21,16.21,16.15,16.16,881508.0,13.3206,13.3206,13.2713,13.2795,881508.0
2016-10-05 12:00:00,16.16,16.17,16.14,16.16,1381395.0,13.2795,13.2877,13.2631,13.2795,1381395.0
2016-10-05 12:10:00,16.15,16.17,16.15,16.16,537613.0,13.2713,13.2877,13.2713,13.2795,537613.0
2016-10-05 12:20:00,16.17,16.17,16.14,16.15,702962.0,13.2877,13.2877,13.2631,13.2713,702962.0
2016-10-05 12:30:00,16.16,16.17,16.11,16.12,1107278.0,13.2795,13.2877,13.2384,13.2466,1107278.0
2016-10-05 12:40:00,16.12,16.16,16.12,16.13,1072280.0,13.2466,13.2795,13.2466,13.2548,1072280.0
2016-10-05 12:50:00,16.13,16.13,16.11,16.12,578533.0,13.2548,13.2548,13.2384,13.2466,578533.0
2016-10-05 13:00:00,16.12,16.16,16.11,16.15,935382.0,13.2466,13.2795,13.2384,13.2713,935382.0
2016-10-05 13:10:00,16.15,16.16,16.13,16.14,705133.0,13.2713,13.2795,13.2548,13.2631,705133.0
2016-10-05 13:20:00,16.14,16.16,16.13,16.14,795210.0,13.2631,13.2795,13.2548,13.2631,795210.0
2016-10-05 13:30:00,16.14,16.17,16.13,16.17,878811.0,13.2631,13.2877,13.2548,13.2877,878811.0
2016-10-05 13:40:00,16.17,16.18,16.16,16.17,496189.0,13.2877,13.2959,13.2795,13.2877,496189.0
2016-10-05 13:50:00,16.18,16.19,16.14,16.14,2101565.0,13.2959,13.3041,13.2631,13.2631,2101565.0
2016-10-05 14:00:00,16.14,16.16,16.13,16.16,1389898.0,13.2631,13.2795,13.2548,13.2795,1389898.0
2016-10-05 14:10:00,16.15,16.16,16.14,16.16,814029.0,13.2713,13.2795,13.2631,13.2795,814029.0
2016-10-05 14:20:00,16.16,16.16,16.15,16.16,292956.0,13.2795,13.2795,13.2713,13.2795,292956.0
2016-10-05 14:30:00,16.15,16.16,16.14,16.15,607615.0,13.2713,13.2795,13.2631,13.2713,607615.0
2016-10-05 14:40:00,16.14,16.18,16.14,16.18,1029584.0,13.2631,13.2959,13.2631,13.2959,1029584.0
2016-10-05 14:50:00,16.18,16.18,16.16,16.16,695047.0,13.2959,13.2959,13.2795,13.2795,695047.0
2016-10-05 15:00:00,16.16,16.19,16.14,16.15,2304538.0,13.2795,13.3041,13.2631,13.2713,2304538.0
2016-10-05 15:10:00,16.16,16.18,16.14,16.16,1098255.0,13.2795,13.2959,13.2631,13.2795,1098255.0
2016-10-05 15:20:00,16.16,16.17,16.13,16.14,1569608.0,13.2795,13.2877,13.2548,13.2631,1569608.0
2016-10-05 15:30:00,16.14,16.15,16.13,16.14,1165393.0,13.2631,13.2713,13.2548,13.2631,1165393.0
2016-10-05 15:40:00,16.15,16.16,16.14,16.15,2384709.0,13.2713,13.2795,13.2631,13.2713,2384709.0
2016-10-05 15:50:00,16.14,16.15,16.1,16.1,5947809.0,13.2631,13.2713,13.2302,13.2302,5947809.0
2016-10-06 09:30:00,16.17,16.22,16.1,16.14,6186209.0,13.2877,13.3288,13.2302,13.2631,6186209.0
2016-10-06 09:40:00,16.13,16.16,16.07,16.08,4678840.0,13.2548,13.2795,13.2055,13.2137,4678840.0
2016-10-06 09:50:00,16.07,16.1,16.03,16.09,3746707.0,13.2055,13.2302,13.1727,13.222,3746707.0
2016-10-06 10:00:00,16.08,16.13,16.07,16.12,2531687.0,13.2137,13.2548,13.2055,13.2466,2531687.0
2016-10-06 10:10:00,16.13,16.17,16.12,16.16,2739386.0,13.2548,13.2877,13.2466,13.2795,2739386.0
2016-10-06 10:20:00,16.17,16.17,16.13,16.14,1693460.0,13.2877,13.2877,13.2548,13.2631,1693460.0
2016-10-06 10:30:00,16.14,16.16,16.08,16.16,2813342.0,13.2631,13.2795,13.2137,13.2795,2813342.0
2016-10-06 10:40:00,16.15,16.18,16.13,16.15,1857881.0,13.2713,13.2959,13.2548,13.2713,1857881.0
2016-10-06 10:50:00,16.15,16.15,16.12,16.13,1817347.0,13.2713,13.2713,13.2466,13.2548,1817347.0
2016-10-06 11:00:00,16.13,16.15,16.08,16.09,1982811.0,13.2548,13.2713,13.2137,13.222,1982811.0
2016-10-06 11:10:00,16.08,16.1,16.06,16.07,2970437.0,13.2137,13.2302,13.1973,13.2055,2970437.0
2016-10-06 11:20:00,16.07,16.11,16.06,16.11,1669291.0,13.2055,13.2384,13.1973,13.2384,1669291.0
2016-10-06 11:30:00,16.1,16.12,16.08,16.12,1052783.0,13.2302,13.2466,13.2137,13.2466,1052783.0
2016-10-06 11:40:00,16.12,16.12,16.08,16.09,2249632.0,13.2466,13.2466,13.2137,13.222,2249632.0
2016-10-06 11:50:00,16.09,16.11,16.08,16.08,1675119.0,13.222,13.2384,13.2137,13.2137,1675119.0
2016-10-06 12:00:00,16.09,16.11,16.08,16.09,907071.0,13.222,13.2384,13.2137,13.222,907071.0
2016-10-06 12:10:00,16.09,16.15,16.08,16.15,1396439.0,13.222,13.2713,13.2137,13.2713,1396439.0
2016-10-06 12:20:00,16.14,16.17,16.13,16.16,1375837.0,13.2631,13.2877,13.2548,13.2795,1375837.0
2016-10-06 12:30:00,16.16,16.17,16.15,16.16,779611.0,13.2795,13.2877,13.2713,13.2795,779611.0
2016-10-06 12:40:00,16.16,16.17,16.15,16.16,566184.0,13.2795,13.2877,13.2713,13.2795,566184.0
2016-10-06 12:50:00,16.16,16.17,16.14,16.16,1163067.0,13.2795,13.2877,13.2631,13.2795,1163067.0
2016-10-06 13:00:00,16.16,16.17,16.14,16.15,899015.0,13.2795,13.2877,13.2631,13.2713,899015.0
2016-10-06 13:10:00,16.15,16.17,16.14,16.16,633154.0,13.2713,13.2877,13.2631,13.2795,633154.0
2016-10-06 13:20:00,16.16,16.21,16.15,16.21,1790151.0,13.2795,13.3206,13.2713,13.3206,1790151.0
2016-10-06 13:30:00,16.21,16.21,16.18,16.19,810341.0,13.3206,13.3206,13.2959,13.3041,810341.0
2016-10-06 13:40:00,16.19,16.2,16.16,16.19,831639.0,13.3041,13.3124,13.2795,13.3041,831639.0
2016-10-06 13:50:00,16.19,16.2,16.17,16.19,804207.0,13.3041,13.3124,13.2877,13.3041,804207.0
2016-10-06 14:00:00,16.18,16.2,16.17,16.2,1075891.0,13.2959,13.3124,13.2877,13.3124,1075891.0
2016-10-06 14:10:00,16.2,16.2,16.17,16.18,1076325.0,13.3124,13.3124,13.2877,13.2959,1076325.0
2016-10-06 14:20:00,16.18,16.2,16.17,16.19,833483.0,13.2959,13.3124,13.2877,13.3041,833483.0
2016-10-06 14:30:00,16.19,16.2,16.18,16.19,856740.0,13.3041,13.3124,13.2959,13.3041,856740.0
2016-10-06 14:40:00,16.19,16.21,16.18,16.19,1570029.0,13.3041,13.3206,13.2959,13.3041,1570029.0
2016-10-06 14:50:00,16.19,16.22,16.18,16.19,1149863.0,13.3041,13.3288,13.2959,13.3041,1149863.0
2016-10-06 15:00:00,16.2,16.22,16.19,16.21,1305555.0,13.3124,13.3288,13.3041,13.3206,1305555.0
2016-10-06 15:10:00,16.22,16.22,16.2,16.2,1014370.0,13.3288,13.3288,13.3124,13.3124,1014370.0
2016-10-06 15:20:00,16.21,16.22,16.2,16.22,1429188.0,13.3206,13.3288,13.3124,13.3288,1429188.0
2016-10-06 15:30:00,16.21,16.23,16.21,16.23,1577093.0,13.3206,13.337,13.3206,13.337,1577093.0
2016-10-06 15:40:00,16.23,16.23,16.2,16.21,3083729.0,13.337,13.337,13.3124,13.3206,3083729.0
2016-10-06 15:50:00,16.21,16.22,16.2,16.21,5445285.0,13.3206,13.3288,13.3124,13.3206,5445285.0
2016-10-07 09:30:00,16.19,16.25,16.1,16.13,7900256.0,13.3041,13.3534,13.2302,13.2548,7900256.0
2016-10-07 09:40:00,16.13,16.13,15.98,16.02,5749791.0,13.2548,13.2548,13.1316,13.1644,5749791.0
2016-10-07 09:50:00,16.02,16.05,15.99,16.04,3752706.0,13.1644,13.1891,13.1398,13.1809,3752706.0
2016-10-07 10:00:00,16.04,16.11,16.04,16.11,3573495.0,13.1809,13.2384,13.1809,13.2384,3573495.0
2016-10-07 10:10:00,16.11,16.13,16.08,16.11,2624220.0,13.2384,13.2548,13.2137,13.2384,2624220.0
2016-10-07 10:20:00,16.1,16.14,16.1,16.13,1941937.0,13.2302,13.2631,13.2302,13.2548,1941937.0
2016-10-07 10:30:00,16.13,16.14,16.11,16.14,1263825.0,13.2548,13.2631,13.2384,13.2631,1263825.0
2016-10-07 10:40:00,16.14,16.18,16.13,16.18,2994667.0,13.2631,13.2959,13.2548,13.2959,2994667.0
2016-10-07 10:50:00,16.18,16.19,16.15,16.16,1777966.0,13.2959,13.3041,13.2713,13.2795,1777966.0
2016-10-07 11:00:00,16.16,16.19,16.15,16.19,13021188.0,13.2795,13.3041,13.2713,13.3041,13021188.0
2016-10-07 11:10:00,16.19,16.24,16.19,16.23,2777240.0,13.3041,13.3452,13.3041,13.337,2777240.0
2016-10-07 11:20:00,16.23,16.24,16.17,16.17,2359784.0,13.337,13.3452,13.2877,13.2877,2359784.0
2016-10-07 11:30:00,16.18,16.18,16.11,16.13,2090686.0,13.2959,13.2959,13.2384,13.2548,2090686.0
2016-10-07 11:40:00,16.13,16.13,16.04,16.09,3584158.0,13.2548,13.2548,13.1809,13.222,3584158.0
2016-10-07 11:50:00,16.08,16.15,16.08,16.11,2457911.0,13.2137,13.2713,13.2137,13.2384,2457911.0
2016-10-07 12:00:00,16.12,16.17,16.1,16.12,2192211.0,13.2466,13.2877,13.2302,13.2466,2192211.0
2016-10-07 12:10:00,16.12,16.15,16.09,16.11,1477924.0,13.2466,13.2713,13.222,13.2384,1477924.0
2016-10-07 12:20:00,16.11,16.12,16.06,16.07,1341572.0,13.2384,13.2466,13.1973,13.2055,1341572.0
2016-10-07 12:30:00,16.07,16.09,16.06,16.07,1191390.0,13.2055,13.222,13.1973,13.2055,1191390.0
2016-10-07 12:40:00,16.07,16.1,16.06,16.1,1523751.0,13.2055,13.2302,13.1973,13.2302,1523751.0
2016-10-07 12:50:00,16.09,16.11,16.08,16.11,1082118.0,13.222,13.2384,13.2137,13.2384,1082118.0
2016-10-07 13:00:00,16.11,16.11,16.08,16.08,698814.0,13.2384,13.2384,13.2137,13.2137,698814.0
2016-10-07 13:10:00,16.08,16.1,16.08,16.09,399072.0,13.2137,13.2302,13.2137,13.222,399072.0
2016-10-07 13:20:00,16.09,16.14,16.08,16.14,1034270.0,13.222,13.2631,13.2137,13.2631,1034270.0
2016-10-07 13:30:00,16.14,16.17,16.12,16.17,1082900.0,13.2631,13.2877,13.2466,13.2877,1082900.0
2016-10-07 13:40:00,16.17,16.18,16.15,16.17,777269.0,13.2877,13.2959,13.2713,13.2877,777269.0
2016-10-07 13:50:00,16.17,16.18,16.14,16.16,982482.0,13.2877,13.2959,13.2631,13.2795,982482.0
2016-10-07 14:00:00,16.16,16.16,16.14,16.16,982875.0,13.2795,13.2795,13.2631,13.2795,982875.0
2016-10-07 14:10:00,16.16,16.19,16.14,16.15,1818573.0,13.2795,13.3041,13.2631,13.2713,1818573.0
2016-10-07 14:20:00,16.14,16.15,16.13,16.13,929651.0,13.2631,13.2713,13.2548,13.2548,929651.0
2016-10-07 14:30:00,16.14,16.16,16.13,16.14,2013484.0,13.2631,13.2795,13.2548,13.2631,2013484.0
2016-10-07 14:40:00,16.14,16.16,16.14,16.14,841701.0,13.2631,13.2795,13.2631,13.2631,841701.0
2016-10-07 14:50:00,16.15,16.18,16.14,16.14,1814528.0,13.2713,13.2959,13.2631,13.2631,1814528.0
2016-10-07 15:00:00,16.14,16.15,16.12,16.14,1094074.0,13.2631,13.2713,13.2466,13.2631,1094074.0
2016-10-07 15:10:00,16.13,16.15,16.12,16.13,1176855.0,13.2548,13.2713,13.2466,13.2548,1176855.0
2016-10-07 15:20:00,16.13,16.16,16.11,16.15,1882642.0,13.2548,13.2795,13.2384,13.2713,1882642.0
2016-10-07 15:30:00,16.14,16.15,16.14,16.14,890607.0,13.2631,13.2713,13.2631,13.2631,890607.0
2016-10-07 15:40:00,16.14,16.15,16.12,16.12,1949965.0,13.2631,13.2713,13.2466,13.2466,1949965.0
2016-10-07 15:50:00,16.12,16.14,16.12,16.12,5742615.0,13.2466,13.2631,13.2466,13.2466,5742615.0
2016-10-10 09:30:00,16.21,16.27,16.2,16.23,4824171.0,13.3206,13.3699,13.3124,13.337,4824171.0
2016-10-10 09:40:00,16.23,16.25,16.18,16.22,2598850.0,13.337,13.3534,13.2959,13.3288,2598850.0
2016-10-10 09:50:00,16.23,16.29,16.23,16.28,2069815.0,13.337,13.3863,13.337,13.3781,2069815.0
2016-10-10 10:00:00,16.28,16.3,16.25,16.26,1949452.0,13.3781,13.3945,13.3534,13.3617,1949452.0
2016-10-10 10:10:00,16.27,16.31,16.24,16.3,2476562.0,13.3699,13.4028,13.3452,13.3945,2476562.0
2016-10-10 10:20:00,16.3,16.3,16.26,16.27,1667384.0,13.3945,13.3945,13.3617,13.3699,1667384.0
2016-10-10 10:30:00,16.27,16.34,16.27,16.33,2246142.0,13.3699,13.4274,13.3699,13.4192,2246142.0
2016-10-10 10:40:00,16.33,16.38,16.33,16.37,1757957.0,13.4192,13.4603,13.4192,13.4521,1757957.0
2016-10-10 10:50:00,16.37,16.38,16.35,16.38,1657450.0,13.4521,13.4603,13.4356,13.4603,1657450.0
2016-10-10 11:00:00,16.38,16.4,16.35,16.35,2727804.0,13.4603,13.4767,13.4356,13.4356,2727804.0
2016-10-10 11:10:00,16.36,16.38,16.35,16.36,1262555.0,13.4438,13.4603,13.4356,13.4438,1262555.0
2016-10-10 11:20:00,16.37,16.37,16.33,16.35,2067665.0,13.4521,13.4521,13.4192,13.4356,2067665.0
2016-10-10 11:30:00,16.35,16.36,16.32,16.33,1199441.0,13.4356,13.4438,13.411,13.4192,1199441.0
2016-10-10 11:40:00,16.33,16.35,16.31,16.32,1386187.0,13.4192,13.4356,13.4028,13.411,1386187.0
2016-10-10 11:50:00,16.32,16.34,16.31,16.33,1524796.0,13.411,13.4274,13.4028,13.4192,1524796.0
2016-10-10 12:00:00,16.33,16.34,16.32,16.33,813574.0,13.4192,13.4274,13.411,13.4192,813574.0
2016-10-10 12:10:00,16.34,16.34,16.32,16.34,551647.0,13.4274,13.4274,13.411,13.4274,551647.0
2016-10-10 12:20:00,16.33,16.34,16.28,16.32,1458018.0,13.4192,13.4274,13.3781,13.411,1458018.0
2016-10-10 12:30:00,16.31,16.34,16.31,16.34,666836.0,13.4028,13.4274,13.4028,13.4274,666836.0
2016-10-10 12:40:00,16.34,16.35,16.33,16.35,947952.0,13.4274,13.4356,13.4192,13.4356,947952.0
2016-10-10 12:50:00,16.35,16.37,16.34,16.35,1312261.0,13.4356,13.4521,13.4274,13.4356,1312261.0
2016-10-10 13:00:00,16.34,16.37,16.34,16.37,716938.0,13.4274,13.4521,13.4274,13.4521,716938.0
2016-10-10 13:10:00,16.37,16.38,16.36,16.38,1016636.0,13.4521,13.4603,13.4438,13.4603,1016636.0
2016-10-10 13:20:00,16.38,16.38,16.36,16.37,907195.0,13.4603,13.4603,13.4438,13.4521,907195.0
2016-10-10 13:30:00,16.38,16.38,16.35,16.35,942439.0,13.4603,13.4603,13.4356,13.4356,942439.0
2016-10-10 13:40:00,16.36,16.37,16.34,16.35,864611.0,13.4438,13.4521,13.4274,13.4356,864611.0
2016-10-10 13:50:00,16.34,16.35,16.33,16.34,823823.0,13.4274,13.4356,13.4192,13.4274,823823.0
2016-10-10 14:00:00,16.33,16.35,16.32,16.33,626567.0,13.4192,13.4356,13.411,13.4192,626567.0
2016-10-10 14:10:00,16.33,16.34,16.31,16.31,659956.0,13.4192,13.4274,13.4028,13.4028,659956.0
2016-10-10 14:20:00,16.32,16.33,16.3,16.31,599006.0,13.411,13.4192,13.3945,13.4028,599006.0
2016-10-10 14:30:00,16.3,16.32,16.29,16.31,1681811.0,13.3945,13.411,13.3863,13.4028,1681811.0
2016-10-10 14:40:00,16.31,16.32,16.31,16.31,518010.0,13.4028,13.411,13.4028,13.4028,518010.0
2016-10-10 14:50:00,16.32,16.32,16.31,16.32,346494.0,13.411,13.411,13.4028,13.411,346494.0
2016-10-10 15:00:00,16.31,16.32,16.3,16.32,810829.0,13.4028,13.411,13.3945,13.411,810829.0
2016-10-10 15:10:00,16.32,16.32,16.3,16.3,659072.0,13.411,13.411,13.3945,13.3945,659072.0
2016-10-10 15:20:00,16.31,16.31,16.29,16.3,829446.0,13.4028,13.4028,13.3863,13.3945,829446.0
2016-10-10 15:30:00,16.3,16.3,16.27,16.28,948431.0,13.3945,13.3945,13.3699,13.3781,948431.0
2016-10-10 15:40:00,16.28,16.3,16.27,16.3,2480002.0,13.3781,13.3945,13.3699,13.3945,2480002.0
2016-10-10 15:50:00,16.3,16.32,16.29,16.3,4371205.0,13.3945,13.411,13.3863,13.3945,4371205.0
2016-10-11 09:30:00,16.26,16.29,16.22,16.24,5035452.0,13.3617,13.3863,13.3288,13.3452,5035452.0
2016-10-11 09:40:00,16.25,16.26,16.21,16.25,2460730.0,13.3534,13.3617,13.3206,13.3534,2460730.0
2016-10-11 09:50:00,16.25,16.3,16.22,16.29,2380951.0,13.3534,13.3945,13.3288,13.3863,2380951.0
2016-10-11 10:00:00,16.29,16.33,16.28,16.32,2191301.0,13.3863,13.4192,13.3781,13.411,2191301.0
2016-10-11 10:10:00,16.32,16.32,16.22,16.23,3096915.0,13.411,13.411,13.3288,13.337,3096915.0
2016-10-11 10:20:00,16.22,16.25,16.2,16.22,2036081.0,13.3288,13.3534,13.3124,13.3288,2036081.0
2016-10-11 10:30:00,16.21,16.26,16.21,16.23,1741880.0,13.3206,13.3617,13.3206,13.337,1741880.0
2016-10-11 10:40:00,16.23,16.26,16.18,16.19,2372521.0,13.337,13.3617,13.2959,13.3041,2372521.0
2016-10-11 10:50:00,16.18,16.2,16.16,16.17,2443592.0,13.2959,13.3124,13.2795,13.2877,2443592.0
2016-10-11 11:00:00,16.17,16.19,16.15,16.19,1914134.0,13.2877,13.3041,13.2713,13.3041,1914134.0
2016-10-11 11:10:00,16.19,16.19,16.15,16.16,3220266.0,13.3041,13.3041,13.2713,13.2795,3220266.0
2016-10-11 11:20:00,16.16,16.18,16.13,16.14,2002467.0,13.2795,13.2959,13.2548,13.2631,2002467.0
2016-10-11 11:30:00,16.14,16.18,16.13,16.14,1352657.0,13.2631,13.2959,13.2548,13.2631,1352657.0
2016-10-11 11:40:00,16.14,16.17,16.13,16.13,1143229.0,13.2631,13.2877,13.2548,13.2548,1143229.0
2016-10-11 11:50:00,16.14,16.14,16.1,16.12,2017719.0,13.2631,13.2631,13.2302,13.2466,2017719.0
2016-10-11 12:00:00,16.12,16.13,16.1,16.12,3056700.0,13.2466,13.2548,13.2302,13.2466,3056700.0
2016-10-11 12:10:00,16.12,16.13,16.1,16.13,966716.0,13.2466,13.2548,13.2302,13.2548,966716.0
2016-10-11 12:20:00,16.13,16.14,16.11,16.13,974118.0,13.2548,13.2631,13.2384,13.2548,974118.0
2016-10-11 12:30:00,16.13,16.15,16.1,16.14,1213581.0,13.2548,13.2713,13.2302,13.2631,1213581.0
2016-10-11 12:40:00,16.14,16.17,16.13,16.14,2193307.0,13.2631,13.2877,13.2548,13.2631,2193307.0
2016-10-11 12:50:00,16.14,16.15,16.12,16.15,928876.0,13.2631,13.2713,13.2466,13.2713,928876.0
2016-10-11 13:00:00,16.14,16.15,16.11,16.12,749253.0,13.2631,13.2713,13.2384,13.2466,749253.0
2016-10-11 13:10:00,16.11,16.13,16.09,16.12,2444853.0,13.2384,13.2548,13.222,13.2466,2444853.0
2016-10-11 13:20:00,16.12,16.16,16.11,16.14,1335471.0,13.2466,13.2795,13.2384,13.2631,1335471.0
2016-10-11 13:30:00,16.14,16.16,16.12,16.13,632150.0,13.2631,13.2795,13.2466,13.2548,632150.0
2016-10-11 13:40:00,16.14,16.14,16.1,16.11,925427.0,13.2631,13.2631,13.2302,13.2384,925427.0
2016-10-11 13:50:00,16.11,16.12,16.08,16.1,1099264.0,13.2384,13.2466,13.2137,13.2302,1099264.0
2016-10-11 14:00:00,16.1,16.11,16.08,16.09,1025552.0,13.2302,13.2384,13.2137,13.222,1025552.0
2016-10-11 14:10:00,16.09,16.1,16.03,16.04,2310025.0,13.222,13.2302,13.1727,13.1809,2310025.0
2016-10-11 14:20:00,16.03,16.09,16.02,16.08,1478477.0,13.1727,13.222,13.1644,13.2137,1478477.0
2016-10-11 14:30:00,16.08,16.09,16.05,16.08,1041456.0,13.2137,13.222,13.1891,13.2137,1041456.0
2016-10-11 14:40:00,16.08,16.12,16.07,16.11,1057158.0,13.2137,13.2466,13.2055,13.2384,1057158.0
2016-10-11 14:50:00,16.11,16.11,16.07,16.08,1128036.0,13.2384,13.2384,13.2055,13.2137,1128036.0
2016-10-11 15:00:00,16.09,16.1,16.06,16.07,1898096.0,13.222,13.2302,13.1973,13.2055,1898096.0
2016-10-11 15:10:00,16.07,16.09,16.05,16.09,1926698.0,13.2055,13.222,13.1891,13.222,1926698.0
2016-10-11 15:20:00,16.09,16.13,16.08,16.1,1651049.0,13.222,13.2548,13.2137,13.2302,1651049.0
2016-10-11 15:30:00,16.1,16.13,16.09,16.12,1087529.0,13.2302,13.2548,13.222,13.2466,1087529.0
2016-10-11 15:40:00,16.12,16.14,16.1,16.14,1774374.0,13.2466,13.2631,13.2302,13.2631,1774374.0
2016-10-11 15:50:00,16.14,16.14,16.11,16.12,3728801.0,13.2631,13.2631,13.2384,13.2466,3728801.0
2016-10-12 09:30:00,16.09,16.19,16.07,16.09,4619670.0,13.222,13.3041,13.2055,13.222,4619670.0
2016-10-12 09:40:00,16.09,16.1,16.05,16.08,2428043.0,13.222,13.2302,13.1891,13.2137,2428043.0
2016-10-12 09:50:00,16.09,16.19,16.08,16.19,3275354.0,13.222,13.3041,13.2137,13.3041,3275354.0
2016-10-12 10:00:00,16.18,16.21,16.15,16.18,1772202.0,13.2959,13.3206,13.2713,13.2959,1772202.0
2016-10-12 10:10:00,16.18,16.19,16.15,16.17,1979302.0,13.2959,13.3041,13.2713,13.2877,1979302.0
2016-10-12 10:20:00,16.18,16.24,16.17,16.22,2077514.0,13.2959,13.3452,13.2877,13.3288,2077514.0
2016-10-12 10:30:00,16.22,16.23,16.18,16.2,1538930.0,13.3288,13.337,13.2959,13.3124,1538930.0
2016-10-12 10:40:00,16.2,16.2,16.16,16.17,975964.0,13.3124,13.3124,13.2795,13.2877,975964.0
2016-10-12 10:50:00,16.17,16.17,16.13,16.14,1394458.0,13.2877,13.2877,13.2548,13.2631,1394458.0
2016-10-12 11:00:00,16.14,16.15,16.11,16.13,1964311.0,13.2631,13.2713,13.2384,13.2548,1964311.0
2016-10-12 11:10:00,16.13,16.15,16.09,16.11,1343245.0,13.2548,13.2713,13.222,13.2384,1343245.0
2016-10-12 11:20:00,16.1,16.12,16.08,16.09,1320734.0,13.2302,13.2466,13.2137,13.222,1320734.0
2016-10-12 11:30:00,16.1,16.12,16.09,16.1,1175727.0,13.2302,13.2466,13.222,13.2302,1175727.0
2016-10-12 11:40:00,16.11,16.11,16.09,16.11,719915.0,13.2384,13.2384,13.222,13.2384,719915.0
2016-10-12 11:50:00,16.11,16.12,16.09,16.09,1026971.0,13.2384,13.2466,13.222,13.222,1026971.0
2016-10-12 12:00:00,16.1,16.11,16.08,16.09,1420806.0,13.2302,13.2384,13.2137,13.222,1420806.0
2016-10-12 12:10:00,16.09,16.11,16.08,16.09,608959.0,13.222,13.2384,13.2137,13.222,608959.0
2016-10-12 12:20:00,16.09,16.13,16.09,16.1,1572944.0,13.222,13.2548,13.222,13.2302,1572944.0
2016-10-12 12:30:00,16.1,16.12,16.09,16.11,1443443.0,13.2302,13.2466,13.222,13.2384,1443443.0
2016-10-12 12:40:00,16.1,16.12,16.09,16.11,1596465.0,13.2302,13.2466,13.222,13.2384,1596465.0
2016-10-12 12:50:00,16.1,16.12,16.09,16.1,1059663.0,13.2302,13.2466,13.222,13.2302,1059663.0
2016-10-12 13:00:00,16.11,16.12,16.09,16.11,1290752.0,13.2384,13.2466,13.222,13.2384,1290752.0
2016-10-12 13:10:00,16.11,16.12,16.09,16.1,1079184.0,13.2384,13.2466,13.222,13.2302,1079184.0
2016-10-12 13:20:00,16.1,16.11,16.08,16.09,1422487.0,13.2302,13.2384,13.2137,13.222,1422487.0
2016-10-12 13:30:00,16.09,16.09,16.08,16.09,240256.0,13.222,13.222,13.2137,13.222,240256.0
2016-10-12 13:40:00,16.09,16.09,16.06,16.07,1566728.0,13.222,13.222,13.1973,13.2055,1566728.0
2016-10-12 13:50:00,16.07,16.1,16.06,16.09,1472018.0,13.2055,13.2302,13.1973,13.222,1472018.0
2016-10-12 14:00:00,16.1,16.1,16.03,16.07,3316891.0,13.2302,13.2302,13.1727,13.2055,3316891.0
2016-10-12 14:10:00,16.07,16.11,16.06,16.07,1459681.0,13.2055,13.2384,13.1973,13.2055,1459681.0
2016-10-12 14:20:00,16.07,16.08,16.03,16.04,1209903.0,13.2055,13.2137,13.1727,13.1809,1209903.0
2016-10-12 14:30:00,16.04,16.05,16.02,16.03,1457095.0,13.1809,13.1891,13.1644,13.1727,1457095.0
2016-10-12 14:40:00,16.03,16.04,16.01,16.03,1734318.0,13.1727,13.1809,13.1562,13.1727,1734318.0
2016-10-12 14:50:00,16.03,16.04,16.02,16.03,821580.0,13.1727,13.1809,13.1644,13.1727,821580.0
2016-10-12 15:00:00,16.03,16.04,16.01,16.04,1166983.0,13.1727,13.1809,13.1562,13.1809,1166983.0
2016-10-12 15:10:00,16.03,16.04,16.02,16.04,890280.0,13.1727,13.1809,13.1644,13.1809,890280.0
2016-10-12 15:20:00,16.04,16.05,16.02,16.04,1059016.0,13.1809,13.1891,13.1644,13.1809,1059016.0
2016-10-12 15:30:00,16.04,16.04,16.01,16.03,2209795.0,13.1809,13.1809,13.1562,13.1727,2209795.0
2016-10-12 15:40:00,16.03,16.05,16.03,16.04,888822.0,13.1727,13.1891,13.1727,13.1809,888822.0
2016-10-12 15:50:00,16.05,16.05,16.03,16.04,2464353.0,13.1891,13.1891,13.1727,13.1809,2464353.0
2016-10-13 09:30:00,16.09,16.09,15.7,15.73,7151959.0,13.222,13.222,12.9015,12.9261,7151959.0
2016-10-13 09:40:00,15.73,15.78,15.67,15.67,4032471.0,12.9261,12.9672,12.8768,12.8768,4032471.0
2016-10-13 09:50:00,15.68,15.69,15.6,15.69,4328490.0,12.885,12.8933,12.8193,12.8933,4328490.0
2016-10-13 10:00:00,15.69,15.69,15.63,15.67,2485624.0,12.8933,12.8933,12.844,12.8768,2485624.0
2016-10-13 10:10:00,15.67,15.71,15.64,15.68,2463565.0,12.8768,12.9097,12.8522,12.885,2463565.0
2016-10-13 10:20:00,15.68,15.69,15.65,15.69,1874262.0,12.885,12.8933,12.8604,12.8933,1874262.0
2016-10-13 10:30:00,15.69,15.69,15.63,15.67,2038426.0,12.8933,12.8933,12.844,12.8768,2038426.0
2016-10-13 10:40:00,15.68,15.7,15.61,15.63,2082894.0,12.885,12.9015,12.8275,12.844,2082894.0
2016-10-13 10:50:00,15.63,15.68,15.62,15.68,1349574.0,12.844,12.885,12.8357,12.885,1349574.0
2016-10-13 11:00:00,15.68,15.69,15.65,15.66,1312411.0,12.885,12.8933,12.8604,12.8686,1312411.0
2016-10-13 11:10:00,15.66,15.69,15.64,15.68,2508607.0,12.8686,12.8933,12.8522,12.885,2508607.0
2016-10-13 11:20:00,15.68,15.74,15.67,15.73,2389476.0,12.885,12.9344,12.8768,12.9261,2389476.0
2016-10-13 11:30:00,15.73,15.74,15.67,15.67,1480263.0,12.9261,12.9344,12.8768,12.8768,1480263.0
2016-10-13 11:40:00,15.68,15.71,15.67,15.69,989381.0,12.885,12.9097,12.8768,12.8933,989381.0
2016-10-13 11:50:00,15.7,15.71,15.68,15.68,788717.0,12.9015,12.9097,12.885,12.885,788717.0
2016-10-13 12:00:00,15.69,15.7,15.66,15.69,1564327.0,12.8933,12.9015,12.8686,12.8933,1564327.0
2016-10-13 12:10:00,15.69,15.73,15.68,15.72,2846239.0,12.8933,12.9261,12.885,12.9179,2846239.0
2016-10-13 12:20:00,15.72,15.72,15.67,15.7,905032.0,12.9179,12.9179,12.8768,12.9015,905032.0
2016-10-13 12:30:00,15.7,15.78,15.69,15.78,1729062.0,12.9015,12.9672,12.8933,12.9672,1729062.0
2016-10-13 12:40:00,15.77,15.81,15.75,15.77,1589712.0,12.959,12.9919,12.9426,12.959,1589712.0
2016-10-13 12:50:00,15.77,15.78,15.75,15.76,603851.0,12.959,12.9672,12.9426,12.9508,603851.0
2016-10-13 13:00:00,15.77,15.77,15.72,15.74,1007923.0,12.959,12.959,12.9179,12.9344,1007923.0
2016-10-13 13:10:00,15.73,15.75,15.71,15.75,934680.0,12.9261,12.9426,12.9097,12.9426,934680.0
2016-10-13 13:20:00,15.75,15.76,15.73,15.75,954997.0,12.9426,12.9508,12.9261,12.9426,954997.0
2016-10-13 13:30:00,15.74,15.76,15.72,15.75,607711.0,12.9344,12.9508,12.9179,12.9426,607711.0
2016-10-13 13:40:00,15.75,15.76,15.73,15.75,789109.0,12.9426,12.9508,12.9261,12.9426,789109.0
2016-10-13 13:50:00,15.74,15.8,15.74,15.8,1312823.0,12.9344,12.9837,12.9344,12.9837,1312823.0
2016-10-13 14:00:00,15.8,15.81,15.76,15.77,1302636.0,12.9837,12.9919,12.9508,12.959,1302636.0
2016-10-13 14:10:00,15.77,15.77,15.75,15.75,937306.0,12.959,12.959,12.9426,12.9426,937306.0
2016-10-13 14:20:00,15.75,15.78,15.75,15.78,573345.0,12.9426,12.9672,12.9426,12.9672,573345.0
2016-10-13 14:30:00,15.78,15.81,15.77,15.79,1279881.0,12.9672,12.9919,12.959,12.9754,1279881.0
2016-10-13 14:40:00,15.79,15.8,15.76,15.78,859301.0,12.9754,12.9837,12.9508,12.9672,859301.0
2016-10-13 14:50:00,15.79,15.82,15.78,15.81,1164899.0,12.9754,13.0001,12.9672,12.9919,1164899.0
2016-10-13 15:00:00,15.82,15.83,15.79,15.82,1029897.0,13.0001,13.0083,12.9754,13.0001,1029897.0
2016-10-13 15:10:00,15.83,15.85,15.82,15.85,1330822.0,13.0083,13.0247,13.0001,13.0247,1330822.0
2016-10-13 15:20:00,15.85,15.87,15.84,15.86,2339614.0,13.0247,13.0412,13.0165,13.033,2339614.0
2016-10-13 15:30:00,15.86,15.87,15.84,15.86,1483251.0,13.033,13.0412,13.0165,13.033,1483251.0
2016-10-13 15:40:00,15.86,15.88,15.85,15.87,2203469.0,13.033,13.0494,13.0247,13.0412,2203469.0
2016-10-13 15:50:00,15.87,15.87,15.84,15.85,4535016.0,13.0412,13.0412,13.0165,13.0247,4535016.0
2016-10-14 09:30:00,16.15,16.22,16.13,16.21,8621913.0,13.2713,13.3288,13.2548,13.3206,8621913.0
2016-10-14 09:40:00,16.21,16.23,16.17,16.21,4833124.0,13.3206,13.337,13.2877,13.3206,4833124.0
2016-10-14 09:50:00,16.21,16.22,16.15,16.17,2996947.0,13.3206,13.3288,13.2713,13.2877,2996947.0
2016-10-14 10:00:00,16.16,16.17,16.09,16.13,3913786.0,13.2795,13.2877,13.222,13.2548,3913786.0
2016-10-14 10:10:00,16.13,16.17,16.12,16.16,2811432.0,13.2548,13.2877,13.2466,13.2795,2811432.0
2016-10-14 10:20:00,16.16,16.17,16.05,16.06,3390537.0,13.2795,13.2877,13.1891,13.1973,3390537.0
2016-10-14 10:30:00,16.07,16.1,16.04,16.09,2858584.0,13.2055,13.2302,13.1809,13.222,2858584.0
2016-10-14 10:40:00,16.09,16.11,16.05,16.05,2927559.0,13.222,13.2384,13.1891,13.1891,2927559.0
2016-10-14 10:50:00,16.05,16.06,15.98,16.01,3892121.0,13.1891,13.1973,13.1316,13.1562,3892121.0
2016-10-14 11:00:00,16.02,16.02,15.96,15.98,2867878.0,13.1644,13.1644,13.1151,13.1316,2867878.0
2016-10-14 11:10:00,15.99,15.99,15.94,15.99,2477942.0,13.1398,13.1398,13.0987,13.1398,2477942.0
2016-10-14 11:20:00,15.98,16.04,15.96,15.98,3814412.0,13.1316,13.1809,13.1151,13.1316,3814412.0
2016-10-14 11:30:00,15.98,16.02,15.96,16.02,2044078.0,13.1316,13.1644,13.1151,13.1644,2044078.0
2016-10-14 11:40:00,16.01,16.02,15.97,15.98,2611782.0,13.1562,13.1644,13.1234,13.1316,2611782.0
2016-10-14 11:50:00,15.98,16.0,15.96,15.98,1461438.0,13.1316,13.148,13.1151,13.1316,1461438.0
2016-10-14 12:00:00,15.98,16.02,15.96,16.0,2073908.0,13.1316,13.1644,13.1151,13.148,2073908.0
2016-10-14 12:10:00,16.0,16.0,15.95,15.96,2279929.0,13.148,13.148,13.1069,13.1151,2279929.0
2016-10-14 12:20:00,15.97,16.0,15.95,16.0,1523667.0,13.1234,13.148,13.1069,13.148,1523667.0
2016-10-14 12:30:00,16.0,16.05,15.99,16.04,1878966.0,13.148,13.1891,13.1398,13.1809,1878966.0
2016-10-14 12:40:00,16.04,16.06,16.03,16.05,1444744.0,13.1809,13.1973,13.1727,13.1891,1444744.0
2016-10-14 12:50:00,16.05,16.05,16.02,16.05,1390300.0,13.1891,13.1891,13.1644,13.1891,1390300.0
2016-10-14 13:00:00,16.04,16.06,16.02,16.05,775843.0,13.1809,13.1973,13.1644,13.1891,775843.0
2016-10-14 13:10:00,16.05,16.06,16.03,16.05,835071.0,13.1891,13.1973,13.1727,13.1891,835071.0
2016-10-14 13:20:00,16.05,16.06,16.04,16.05,1141470.0,13.1891,13.1973,13.1809,13.1891,1141470.0
2016-10-14 13:30:00,16.05,16.06,16.01,16.02,1779424.0,13.1891,13.1973,13.1562,13.1644,1779424.0
2016-10-14 13:40:00,16.02,16.04,16.0,16.02,1209288.0,13.1644,13.1809,13.148,13.1644,1209288.0
2016-10-14 13:50:00,16.03,16.04,16.0,16.02,1514890.0,13.1727,13.1809,13.148,13.1644,1514890.0
2016-10-14 14:00:00,16.01,16.02,15.98,15.98,1340386.0,13.1562,13.1644,13.1316,13.1316,1340386.0
2016-10-14 14:10:00,15.99,15.99,15.97,15.98,1267622.0,13.1398,13.1398,13.1234,13.1316,1267622.0
2016-10-14 14:20:00,15.99,16.03,15.98,16.03,951300.0,13.1398,13.1727,13.1316,13.1727,951300.0
2016-10-14 14:30:00,16.03,16.04,16.0,16.02,1404666.0,13.1727,13.1809,13.148,13.1644,1404666.0
2016-10-14 14:40:00,16.02,16.03,16.0,16.02,1517668.0,13.1644,13.1727,13.148,13.1644,1517668.0
2016-10-14 14:50:00,16.03,16.04,16.01,16.02,1341868.0,13.1727,13.1809,13.1562,13.1644,1341868.0
2016-10-14 15:00:00,16.03,16.06,16.02,16.05,2019881.0,13.1727,13.1973,13.1644,13.1891,2019881.0
2016-10-14 15:10:00,16.05,16.07,16.03,16.05,2846977.0,13.1891,13.2055,13.1727,13.1891,2846977.0
2016-10-14 15:20:00,16.05,16.11,16.04,16.11,2643746.0,13.1891,13.2384,13.1809,13.2384,2643746.0
2016-10-14 15:30:00,16.11,16.11,16.08,16.11,3076438.0,13.2384,13.2384,13.2137,13.2384,3076438.0
2016-10-14 15:40:00,16.11,16.11,16.06,16.07,3236064.0,13.2384,13.2384,13.1973,13.2055,3236064.0
2016-10-14 15:50:00,16.07,16.08,16.01,16.02,7203867.0,13.2055,13.2137,13.1562,13.1644,7203867.0
2016-10-17 09:30:00,16.17,16.2,16.04,16.08,10865191.0,13.2877,13.3124,13.1809,13.2137,10865191.0
2016-10-17 09:40:00,16.08,16.11,16.05,16.07,5619026.0,13.2137,13.2384,13.1891,13.2055,5619026.0
2016-10-17 09:50:00,16.07,16.07,15.97,16.0,5086013.0,13.2055,13.2055,13.1234,13.148,5086013.0
2016-10-17 10:00:00,16.01,16.02,15.96,16.01,2988939.0,13.1562,13.1644,13.1151,13.1562,2988939.0
2016-10-17 10:10:00,16.01,16.05,16.0,16.03,2719614.0,13.1562,13.1891,13.148,13.1727,2719614.0
2016-10-17 10:20:00,16.03,16.08,16.01,16.04,2932796.0,13.1727,13.2137,13.1562,13.1809,2932796.0
2016-10-17 10:30:00,16.04,16.05,16.01,16.02,1748508.0,13.1809,13.1891,13.1562,13.1644,1748508.0
2016-10-17 10:40:00,16.02,16.02,15.96,15.98,2454441.0,13.1644,13.1644,13.1151,13.1316,2454441.0
2016-10-17 10:50:00,15.99,15.99,15.95,15.99,1625056.0,13.1398,13.1398,13.1069,13.1398,1625056.0
2016-10-17 11:00:00,15.99,16.0,15.96,15.97,1295300.0,13.1398,13.148,13.1151,13.1234,1295300.0
2016-10-17 11:10:00,15.97,15.98,15.94,15.96,1669659.0,13.1234,13.1316,13.0987,13.1151,1669659.0
2016-10-17 11:20:00,15.96,15.96,15.9,15.92,2805816.0,13.1151,13.1151,13.0658,13.0823,2805816.0
2016-10-17 11:30:00,15.92,15.94,15.9,15.94,1420385.0,13.0823,13.0987,13.0658,13.0987,1420385.0
2016-10-17 11:40:00,15.94,15.97,15.92,15.96,2827914.0,13.0987,13.1234,13.0823,13.1151,2827914.0
2016-10-17 11:50:00,15.96,16.02,15.95,16.01,2114393.0,13.1151,13.1644,13.1069,13.1562,2114393.0
2016-10-17 12:00:00,16.02,16.03,16.0,16.0,1170158.0,13.1644,13.1727,13.148,13.148,1170158.0
2016-10-17 12:10:00,16.0,16.03,15.98,16.02,1127864.0,13.148,13.1727,13.1316,13.1644,1127864.0
2016-10-17 12:20:00,16.03,16.05,16.0,16.0,1227515.0,13.1727,13.1891,13.148,13.148,1227515.0
2016-10-17 12:30:00,16.0,16.03,15.99,16.01,879077.0,13.148,13.1727,13.1398,13.1562,879077.0
2016-10-17 12:40:00,16.01,16.02,15.98,15.99,1217527.0,13.1562,13.1644,13.1316,13.1398,1217527.0
2016-10-17 12:50:00,15.99,16.0,15.98,15.99,1398852.0,13.1398,13.148,13.1316,13.1398,1398852.0
2016-10-17 13:00:00,15.99,16.0,15.96,15.98,1946174.0,13.1398,13.148,13.1151,13.1316,1946174.0
2016-10-17 13:10:00,15.98,15.99,15.95,15.97,1065456.0,13.1316,13.1398,13.1069,13.1234,1065456.0
2016-10-17 13:20:00,15.97,15.98,15.93,15.94,1776820.0,13.1234,13.1316,13.0905,13.0987,1776820.0
2016-10-17 13:30:00,15.94,15.97,15.93,15.96,1058667.0,13.0987,13.1234,13.0905,13.1151,1058667.0
2016-10-17 13:40:00,15.96,15.99,15.95,15.97,1595250.0,13.1151,13.1398,13.1069,13.1234,1595250.0
2016-10-17 13:50:00,15.97,15.97,15.94,15.95,1198349.0,13.1234,13.1234,13.0987,13.1069,1198349.0
2016-10-17 14:00:00,15.95,16.02,15.94,16.01,3094202.0,13.1069,13.1644,13.0987,13.1562,3094202.0
2016-10-17 14:10:00,16.01,16.05,16.01,16.02,2034432.0,13.1562,13.1891,13.1562,13.1644,2034432.0
2016-10-17 14:20:00,16.01,16.03,16.0,16.02,964307.0,13.1562,13.1727,13.148,13.1644,964307.0
2016-10-17 14:30:00,16.02,16.02,15.99,16.0,745319.0,13.1644,13.1644,13.1398,13.148,745319.0
2016-10-17 14:40:00,16.0,16.05,16.0,16.04,1363293.0,13.148,13.1891,13.148,13.1809,1363293.0
2016-10-17 14:50:00,16.04,16.08,16.03,16.08,2795695.0,13.1809,13.2137,13.1727,13.2137,2795695.0
2016-10-17 15:00:00,16.07,16.09,16.05,16.05,2393864.0,13.2055,13.222,13.1891,13.1891,2393864.0
2016-10-17 15:10:00,16.05,16.06,16.02,16.05,1422553.0,13.1891,13.1973,13.1644,13.1891,1422553.0
2016-10-17 15:20:00,16.04,16.08,16.04,16.07,2089117.0,13.1809,13.2137,13.1809,13.2055,2089117.0
2016-10-17 15:30:00,16.07,16.11,16.05,16.09,3128386.0,13.2055,13.2384,13.1891,13.222,3128386.0
2016-10-17 15:40:00,16.1,16.11,16.07,16.07,2876434.0,13.2302,13.2384,13.2055,13.2055,2876434.0
2016-10-17 15:50:00,16.07,16.08,16.05,16.06,3858745.0,13.2055,13.2137,13.1891,13.1973,3858745.0
2016-10-18 09:30:00,16.19,16.27,16.14,16.26,8608779.0,13.3041,13.3699,13.2631,13.3617,8608779.0
2016-10-18 09:40:00,16.26,16.27,16.21,16.21,3403427.0,13.3617,13.3699,13.3206,13.3206,3403427.0
2016-10-18 09:50:00,16.21,16.22,16.13,16.17,3775884.0,13.3206,13.3288,13.2548,13.2877,3775884.0
2016-10-18 10:00:00,16.17,16.19,16.14,16.18,2068181.0,13.2877,13.3041,13.2631,13.2959,2068181.0
2016-10-18 10:10:00,16.18,16.2,16.16,16.16,1851029.0,13.2959,13.3124,13.2795,13.2795,1851029.0
2016-10-18 10:20:00,16.16,16.17,16.11,16.13,2400538.0,13.2795,13.2877,13.2384,13.2548,2400538.0
2016-10-18 10:30:00,16.14,16.17,16.13,16.16,1085368.0,13.2631,13.2877,13.2548,13.2795,1085368.0
2016-10-18 10:40:00,16.16,16.18,16.15,16.17,1370390.0,13.2795,13.2959,13.2713,13.2877,1370390.0
2016-10-18 10:50:00,16.17,16.17,16.14,16.14,1073517.0,13.2877,13.2877,13.2631,13.2631,1073517.0
2016-10-18 11:00:00,16.15,16.18,16.14,16.18,1094666.0,13.2713,13.2959,13.2631,13.2959,1094666.0
2016-10-18 11:10:00,16.18,16.19,16.17,16.19,1322380.0,13.2959,13.3041,13.2877,13.3041,1322380.0
2016-10-18 11:20:00,16.18,16.21,16.18,16.2,1878791.0,13.2959,13.3206,13.2959,13.3124,1878791.0
2016-10-18 11:30:00,16.21,16.21,16.19,16.2,1004657.0,13.3206,13.3206,13.3041,13.3124,1004657.0
2016-10-18 11:40:00,16.19,16.22,16.19,16.21,1433906.0,13.3041,13.3288,13.3041,13.3206,1433906.0
2016-10-18 11:50:00,16.21,16.22,16.2,16.21,1152975.0,13.3206,13.3288,13.3124,13.3206,1152975.0
2016-10-18 12:00:00,16.21,16.23,16.19,16.2,1107413.0,13.3206,13.337,13.3041,13.3124,1107413.0
2016-10-18 12:10:00,16.2,16.2,16.18,16.19,953001.0,13.3124,13.3124,13.2959,13.3041,953001.0
2016-10-18 12:20:00,16.19,16.23,16.18,16.21,1156354.0,13.3041,13.337,13.2959,13.3206,1156354.0
2016-10-18 12:30:00,16.22,16.22,16.19,16.21,913891.0,13.3288,13.3288,13.3041,13.3206,913891.0
2016-10-18 12:40:00,16.2,16.21,16.18,16.18,488000.0,13.3124,13.3206,13.2959,13.2959,488000.0
2016-10-18 12:50:00,16.19,16.2,16.18,16.19,501770.0,13.3041,13.3124,13.2959,13.3041,501770.0
2016-10-18 13:00:00,16.19,16.21,16.18,16.2,1415040.0,13.3041,13.3206,13.2959,13.3124,1415040.0
2016-10-18 13:10:00,16.21,16.21,16.19,16.21,575384.0,13.3206,13.3206,13.3041,13.3206,575384.0
2016-10-18 13:20:00,16.21,16.23,16.2,16.22,1414670.0,13.3206,13.337,13.3124,13.3288,1414670.0
2016-10-18 13:30:00,16.23,16.23,16.2,16.23,836789.0,13.337,13.337,13.3124,13.337,836789.0
2016-10-18 13:40:00,16.23,16.23,16.21,16.21,975384.0,13.337,13.337,13.3206,13.3206,975384.0
2016-10-18 13:50:00,16.21,16.23,16.21,16.23,887731.0,13.3206,13.337,13.3206,13.337,887731.0
2016-10-18 14:00:00,16.23,16.24,16.22,16.24,1454891.0,13.337,13.3452,13.3288,13.3452,1454891.0
2016-10-18 14:10:00,16.23,16.24,16.21,16.22,692766.0,13.337,13.3452,13.3206,13.3288,692766.0
2016-10-18 14:20:00,16.22,16.24,16.21,16.23,614003.0,13.3288,13.3452,13.3206,13.337,614003.0
2016-10-18 14:30:00,16.23,16.24,16.21,16.21,824828.0,13.337,13.3452,13.3206,13.3206,824828.0
2016-10-18 14:40:00,16.22,16.23,16.2,16.23,988352.0,13.3288,13.337,13.3124,13.337,988352.0
2016-10-18 14:50:00,16.23,16.23,16.22,16.23,616507.0,13.337,13.337,13.3288,13.337,616507.0
2016-10-18 15:00:00,16.23,16.23,16.22,16.23,752461.0,13.337,13.337,13.3288,13.337,752461.0
2016-10-18 15:10:00,16.23,16.23,16.22,16.23,634922.0,13.337,13.337,13.3288,13.337,634922.0
2016-10-18 15:20:00,16.23,16.23,16.22,16.23,1179094.0,13.337,13.337,13.3288,13.337,1179094.0
2016-10-18 15:30:00,16.23,16.24,16.21,16.24,2789456.0,13.337,13.3452,13.3206,13.3452,2789456.0
2016-10-18 15:40:00,16.23,16.24,16.23,16.24,1984644.0,13.337,13.3452,13.337,13.3452,1984644.0
2016-10-18 15:50:00,16.23,16.25,16.23,16.24,5625688.0,13.337,13.3534,13.337,13.3452,5625688.0
2016-10-19 09:30:00,16.3,16.38,16.28,16.37,6955809.0,13.3945,13.4603,13.3781,13.4521,6955809.0
2016-10-19 09:40:00,16.38,16.38,16.29,16.37,3287126.0,13.4603,13.4603,13.3863,13.4521,3287126.0
2016-10-19 09:50:00,16.37,16.42,16.36,16.39,7309954.0,13.4521,13.4931,13.4438,13.4685,7309954.0
2016-10-19 10:00:00,16.38,16.39,16.32,16.34,3224659.0,13.4603,13.4685,13.411,13.4274,3224659.0
2016-10-19 10:10:00,16.34,16.38,16.33,16.36,1851530.0,13.4274,13.4603,13.4192,13.4438,1851530.0
2016-10-19 10:20:00,16.36,16.38,16.35,16.37,1441954.0,13.4438,13.4603,13.4356,13.4521,1441954.0
2016-10-19 10:30:00,16.38,16.44,16.37,16.43,3223338.0,13.4603,13.5096,13.4521,13.5014,3223338.0
2016-10-19 10:40:00,16.44,16.48,16.43,16.45,3517201.0,13.5096,13.5424,13.5014,13.5178,3517201.0
2016-10-19 10:50:00,16.46,16.47,16.44,16.46,3429747.0,13.526,13.5342,13.5096,13.526,3429747.0
2016-10-19 11:00:00,16.46,16.47,16.43,16.46,1770902.0,13.526,13.5342,13.5014,13.526,1770902.0
2016-10-19 11:10:00,16.46,16.46,16.39,16.4,2552959.0,13.526,13.526,13.4685,13.4767,2552959.0
2016-10-19 11:20:00,16.4,16.42,16.36,16.41,5391401.0,13.4767,13.4931,13.4438,13.4849,5391401.0
2016-10-19 11:30:00,16.42,16.44,16.41,16.41,1743144.0,13.4931,13.5096,13.4849,13.4849,1743144.0
2016-10-19 11:40:00,16.41,16.45,16.41,16.45,2292414.0,13.4849,13.5178,13.4849,13.5178,2292414.0
2016-10-19 11:50:00,16.45,16.45,16.43,16.44,1441505.0,13.5178,13.5178,13.5014,13.5096,1441505.0
2016-10-19 12:00:00,16.44,16.45,16.43,16.45,721055.0,13.5096,13.5178,13.5014,13.5178,721055.0
2016-10-19 12:10:00,16.44,16.48,16.44,16.47,1799311.0,13.5096,13.5424,13.5096,13.5342,1799311.0
2016-10-19 12:20:00,16.48,16.48,16.46,16.48,1546590.0,13.5424,13.5424,13.526,13.5424,1546590.0
2016-10-19 12:30:00,16.48,16.48,16.46,16.48,962416.0,13.5424,13.5424,13.526,13.5424,962416.0
2016-10-19 12:40:00,16.48,16.48,16.46,16.47,1258979.0,13.5424,13.5424,13.526,13.5342,1258979.0
2016-10-19 12:50:00,16.48,16.49,16.47,16.48,1235412.0,13.5424,13.5507,13.5342,13.5424,1235412.0
2016-10-19 13:00:00,16.48,16.48,16.47,16.48,623567.0,13.5424,13.5424,13.5342,13.5424,623567.0
2016-10-19 13:10:00,16.48,16.48,16.47,16.48,725152.0,13.5424,13.5424,13.5342,13.5424,725152.0
2016-10-19 13:20:00,16.47,16.48,16.47,16.48,830100.0,13.5342,13.5424,13.5342,13.5424,830100.0
2016-10-19 13:30:00,16.48,16.49,16.47,16.48,1008494.0,13.5424,13.5507,13.5342,13.5424,1008494.0
2016-10-19 13:40:00,16.48,16.5,16.48,16.48,1165065.0,13.5424,13.5589,13.5424,13.5424,1165065.0
2016-10-19 13:50:00,16.48,16.5,16.48,16.49,975855.0,13.5424,13.5589,13.5424,13.5507,975855.0
2016-10-19 14:00:00,16.5,16.51,16.49,16.5,4437866.0,13.5589,13.5671,13.5507,13.5589,4437866.0
2016-10-19 14:10:00,16.5,16.51,16.49,16.51,1392720.0,13.5589,13.5671,13.5507,13.5671,1392720.0
2016-10-19 14:20:00,16.51,16.52,16.5,16.51,1904562.0,13.5671,13.5753,13.5589,13.5671,1904562.0
2016-10-19 14:30:00,16.51,16.51,16.49,16.49,998168.0,13.5671,13.5671,13.5507,13.5507,998168.0
2016-10-19 14:40:00,16.5,16.5,16.47,16.47,1110980.0,13.5589,13.5589,13.5342,13.5342,1110980.0
2016-10-19 14:50:00,16.48,16.5,16.47,16.5,2005907.0,13.5424,13.5589,13.5342,13.5589,2005907.0
2016-10-19 15:00:00,16.5,16.51,16.49,16.51,1448666.0,13.5589,13.5671,13.5507,13.5671,1448666.0
2016-10-19 15:10:00,16.5,16.51,16.5,16.51,871227.0,13.5589,13.5671,13.5589,13.5671,871227.0
2016-10-19 15:20:00,16.51,16.53,16.49,16.53,3064270.0,13.5671,13.5835,13.5507,13.5835,3064270.0
2016-10-19 15:30:00,16.53,16.53,16.52,16.52,1735974.0,13.5835,13.5835,13.5753,13.5753,1735974.0
2016-10-19 15:40:00,16.52,16.53,16.5,16.51,3095735.0,13.5753,13.5835,13.5589,13.5671,3095735.0
2016-10-19 15:50:00,16.51,16.51,16.47,16.48,5934747.0,13.5671,13.5671,13.5342,13.5424,5934747.0
2016-10-20 09:30:00,16.45,16.59,16.42,16.52,5177693.0,13.5178,13.6328,13.4931,13.5753,5177693.0
2016-10-20 09:40:00,16.52,16.56,16.5,16.54,2342720.0,13.5753,13.6082,13.5589,13.5918,2342720.0
2016-10-20 09:50:00,16.54,16.6,16.54,16.59,2334430.0,13.5918,13.6411,13.5918,13.6328,2334430.0
2016-10-20 10:00:00,16.59,16.63,16.58,16.6,3498498.0,13.6328,13.6657,13.6246,13.6411,3498498.0
2016-10-20 10:10:00,16.61,16.61,16.56,16.57,1647181.0,13.6493,13.6493,13.6082,13.6164,1647181.0
2016-10-20 10:20:00,16.57,16.57,16.5,16.54,2416509.0,13.6164,13.6164,13.5589,13.5918,2416509.0
2016-10-20 10:30:00,16.54,16.54,16.44,16.48,3567617.0,13.5918,13.5918,13.5096,13.5424,3567617.0
2016-10-20 10:40:00,16.48,16.5,16.45,16.49,2315180.0,13.5424,13.5589,13.5178,13.5507,2315180.0
2016-10-20 10:50:00,16.49,16.5,16.42,16.45,2833402.0,13.5507,13.5589,13.4931,13.5178,2833402.0
2016-10-20 11:00:00,16.45,16.46,16.43,16.43,1259669.0,13.5178,13.526,13.5014,13.5014,1259669.0
2016-10-20 11:10:00,16.43,16.45,16.41,16.44,2511736.0,13.5014,13.5178,13.4849,13.5096,2511736.0
2016-10-20 11:20:00,16.44,16.51,16.43,16.49,2661074.0,13.5096,13.5671,13.5014,13.5507,2661074.0
2016-10-20 11:30:00,16.48,16.49,16.45,16.47,1848725.0,13.5424,13.5507,13.5178,13.5342,1848725.0
2016-10-20 11:40:00,16.48,16.51,16.47,16.5,1571803.0,13.5424,13.5671,13.5342,13.5589,1571803.0
2016-10-20 11:50:00,16.51,16.55,16.49,16.54,1869280.0,13.5671,13.6,13.5507,13.5918,1869280.0
2016-10-20 12:00:00,16.55,16.58,16.53,16.55,1765642.0,13.6,13.6246,13.5835,13.6,1765642.0
2016-10-20 12:10:00,16.55,16.58,16.54,16.57,1370167.0,13.6,13.6246,13.5918,13.6164,1370167.0
2016-10-20 12:20:00,16.57,16.58,16.55,16.57,629930.0,13.6164,13.6246,13.6,13.6164,629930.0
2016-10-20 12:30:00,16.57,16.6,16.56,16.6,787663.0,13.6164,13.6411,13.6082,13.6411,787663.0
2016-10-20 12:40:00,16.6,16.62,16.59,16.6,1597278.0,13.6411,13.6575,13.6328,13.6411,1597278.0
2016-10-20 12:50:00,16.59,16.6,16.56,16.56,1169310.0,13.6328,13.6411,13.6082,13.6082,1169310.0
2016-10-20 13:00:00,16.57,16.59,16.56,16.59,649080.0,13.6164,13.6328,13.6082,13.6328,649080.0
2016-10-20 13:10:00,16.59,16.59,16.56,16.57,783944.0,13.6328,13.6328,13.6082,13.6164,783944.0
2016-10-20 13:20:00,16.58,16.59,16.57,16.58,508559.0,13.6246,13.6328,13.6164,13.6246,508559.0
2016-10-20 13:30:00,16.58,16.6,16.58,16.59,577847.0,13.6246,13.6411,13.6246,13.6328,577847.0
2016-10-20 13:40:00,16.6,16.61,16.57,16.58,4207685.0,13.6411,13.6493,13.6164,13.6246,4207685.0
2016-10-20 13:50:00,16.58,16.6,16.56,16.58,1220662.0,13.6246,13.6411,13.6082,13.6246,1220662.0
2016-10-20 14:00:00,16.59,16.61,16.58,16.59,912132.0,13.6328,13.6493,13.6246,13.6328,912132.0
2016-10-20 14:10:00,16.59,16.6,16.58,16.58,988004.0,13.6328,13.6411,13.6246,13.6246,988004.0
2016-10-20 14:20:00,16.59,16.59,16.57,16.59,1045883.0,13.6328,13.6328,13.6164,13.6328,1045883.0
2016-10-20 14:30:00,16.59,16.59,16.56,16.57,764069.0,13.6328,13.6328,13.6082,13.6164,764069.0
2016-10-20 14:40:00,16.57,16.59,16.56,16.59,972129.0,13.6164,13.6328,13.6082,13.6328,972129.0
2016-10-20 14:50:00,16.59,16.59,16.56,16.57,1679001.0,13.6328,13.6328,13.6082,13.6164,1679001.0
2016-10-20 15:00:00,16.57,16.58,16.55,16.57,3494075.0,13.6164,13.6246,13.6,13.6164,3494075.0
2016-10-20 15:10:00,16.57,16.59,16.57,16.59,688664.0,13.6164,13.6328,13.6164,13.6328,688664.0
2016-10-20 15:20:00,16.58,16.59,16.56,16.57,1270416.0,13.6246,13.6328,13.6082,13.6164,1270416.0
2016-10-20 15:30:00,16.57,16.57,16.55,16.56,1220095.0,13.6164,13.6164,13.6,13.6082,1220095.0
2016-10-20 15:40:00,16.57,16.57,16.55,16.55,2044027.0,13.6164,13.6164,13.6,13.6,2044027.0
2016-10-20 15:50:00,16.56,16.58,16.55,16.55,6550208.0,13.6082,13.6246,13.6,13.6,6550208.0
2016-10-21 09:30:00,16.46,16.48,16.4,16.48,7263323.0,13.526,13.5424,13.4767,13.5424,7263323.0
2016-10-21 09:40:00,16.48,16.48,16.42,16.46,2579152.0,13.5424,13.5424,13.4931,13.526,2579152.0
2016-10-21 09:50:00,16.45,16.5,16.44,16.46,2420379.0,13.5178,13.5589,13.5096,13.526,2420379.0
2016-10-21 10:00:00,16.46,16.48,16.43,16.48,2197840.0,13.526,13.5424,13.5014,13.5424,2197840.0
2016-10-21 10:10:00,16.48,16.51,16.46,16.5,2551316.0,13.5424,13.5671,13.526,13.5589,2551316.0
2016-10-21 10:20:00,16.5,16.52,16.49,16.51,1204105.0,13.5589,13.5753,13.5507,13.5671,1204105.0
2016-10-21 10:30:00,16.52,16.55,16.51,16.52,2208206.0,13.5753,13.6,13.5671,13.5753,2208206.0
2016-10-21 10:40:00,16.52,16.56,16.51,16.56,1224676.0,13.5753,13.6082,13.5671,13.6082,1224676.0
2016-10-21 10:50:00,16.56,16.59,16.55,16.58,1864418.0,13.6082,13.6328,13.6,13.6246,1864418.0
2016-10-21 11:00:00,16.57,16.6,16.57,16.57,1756461.0,13.6164,13.6411,13.6164,13.6164,1756461.0
2016-10-21 11:10:00,16.57,16.58,16.53,16.54,1388467.0,13.6164,13.6246,13.5835,13.5918,1388467.0
2016-10-21 11:20:00,16.54,16.57,16.54,16.56,1817379.0,13.5918,13.6164,13.5918,13.6082,1817379.0
2016-10-21 11:30:00,16.55,16.57,16.54,16.55,883767.0,13.6,13.6164,13.5918,13.6,883767.0
2016-10-21 11:40:00,16.55,16.6,16.55,16.59,1241128.0,13.6,13.6411,13.6,13.6328,1241128.0
2016-10-21 11:50:00,16.6,16.61,16.58,16.6,2127573.0,13.6411,13.6493,13.6246,13.6411,2127573.0
2016-10-21 12:00:00,16.59,16.6,16.58,16.59,574004.0,13.6328,13.6411,13.6246,13.6328,574004.0
2016-10-21 12:10:00,16.59,16.61,16.58,16.6,998876.0,13.6328,13.6493,13.6246,13.6411,998876.0
2016-10-21 12:20:00,16.59,16.6,16.58,16.59,609749.0,13.6328,13.6411,13.6246,13.6328,609749.0
2016-10-21 12:30:00,16.59,16.62,16.58,16.62,1031105.0,13.6328,13.6575,13.6246,13.6575,1031105.0
2016-10-21 12:40:00,16.61,16.64,16.61,16.64,1615203.0,13.6493,13.6739,13.6493,13.6739,1615203.0
2016-10-21 12:50:00,16.64,16.64,16.6,16.6,1431734.0,13.6739,13.6739,13.6411,13.6411,1431734.0
2016-10-21 13:00:00,16.6,16.61,16.58,16.59,940631.0,13.6411,13.6493,13.6246,13.6328,940631.0
2016-10-21 13:10:00,16.58,16.59,16.58,16.58,507784.0,13.6246,13.6328,13.6246,13.6246,507784.0
2016-10-21 13:20:00,16.59,16.59,16.56,16.59,1211841.0,13.6328,13.6328,13.6082,13.6328,1211841.0
2016-10-21 13:30:00,16.59,16.59,16.57,16.59,899542.0,13.6328,13.6328,13.6164,13.6328,899542.0
2016-10-21 13:40:00,16.59,16.59,16.56,16.58,1109179.0,13.6328,13.6328,13.6082,13.6246,1109179.0
2016-10-21 13:50:00,16.59,16.6,16.57,16.6,955099.0,13.6328,13.6411,13.6164,13.6411,955099.0
2016-10-21 14:00:00,16.6,16.61,16.58,16.61,729121.0,13.6411,13.6493,13.6246,13.6493,729121.0
2016-10-21 14:10:00,16.61,16.61,16.59,16.61,795246.0,13.6493,13.6493,13.6328,13.6493,795246.0
2016-10-21 14:20:00,16.61,16.64,16.6,16.62,1398268.0,13.6493,13.6739,13.6411,13.6575,1398268.0
2016-10-21 14:30:00,16.63,16.64,16.61,16.64,1278367.0,13.6657,13.6739,13.6493,13.6739,1278367.0
2016-10-21 14:40:00,16.64,16.64,16.62,16.64,806007.0,13.6739,13.6739,13.6575,13.6739,806007.0
2016-10-21 14:50:00,16.64,16.64,16.62,16.64,958419.0,13.6739,13.6739,13.6575,13.6739,958419.0
2016-10-21 15:00:00,16.64,16.65,16.63,16.64,1206742.0,13.6739,13.6821,13.6657,13.6739,1206742.0
2016-10-21 15:10:00,16.64,16.64,16.62,16.62,920586.0,13.6739,13.6739,13.6575,13.6575,920586.0
2016-10-21 15:20:00,16.63,16.64,16.61,16.63,1993680.0,13.6657,13.6739,13.6493,13.6657,1993680.0
2016-10-21 15:30:00,16.62,16.65,16.62,16.65,1791902.0,13.6575,13.6821,13.6575,13.6821,1791902.0
2016-10-21 15:40:00,16.65,16.65,16.64,16.65,1885411.0,13.6821,13.6821,13.6739,13.6821,1885411.0
2016-10-21 15:50:00,16.64,16.66,16.62,16.65,7812194.0,13.6739,13.6904,13.6575,13.6821,7812194.0
2016-10-24 09:30:00,16.75,16.79,16.69,16.72,4457438.0,13.7643,13.7972,13.715,13.7397,4457438.0
2016-10-24 09:40:00,16.72,16.74,16.69,16.73,2190898.0,13.7397,13.7561,13.715,13.7479,2190898.0
2016-10-24 09:50:00,16.73,16.76,16.72,16.76,1926151.0,13.7479,13.7725,13.7397,13.7725,1926151.0
2016-10-24 10:00:00,16.76,16.76,16.69,16.7,1656876.0,13.7725,13.7725,13.715,13.7232,1656876.0
2016-10-24 10:10:00,16.7,16.72,16.64,16.65,2302123.0,13.7232,13.7397,13.6739,13.6821,2302123.0
2016-10-24 10:20:00,16.65,16.67,16.61,16.62,3023177.0,13.6821,13.6986,13.6493,13.6575,3023177.0
2016-10-24 10:30:00,16.62,16.65,16.61,16.64,2110228.0,13.6575,13.6821,13.6493,13.6739,2110228.0
2016-10-24 10:40:00,16.64,16.7,16.62,16.69,1773721.0,13.6739,13.7232,13.6575,13.715,1773721.0
2016-10-24 10:50:00,16.69,16.72,16.68,16.7,1399117.0,13.715,13.7397,13.7068,13.7232,1399117.0
2016-10-24 11:00:00,16.7,16.72,16.68,16.72,1168122.0,13.7232,13.7397,13.7068,13.7397,1168122.0
2016-10-24 11:10:00,16.71,16.74,16.71,16.73,1250717.0,13.7315,13.7561,13.7315,13.7479,1250717.0
2016-10-24 11:20:00,16.73,16.75,16.73,16.75,1154053.0,13.7479,13.7643,13.7479,13.7643,1154053.0
2016-10-24 11:30:00,16.75,16.75,16.72,16.75,1435072.0,13.7643,13.7643,13.7397,13.7643,1435072.0
2016-10-24 11:40:00,16.74,16.76,16.74,16.76,758263.0,13.7561,13.7725,13.7561,13.7725,758263.0
2016-10-24 11:50:00,16.76,16.76,16.74,16.75,1194502.0,13.7725,13.7725,13.7561,13.7643,1194502.0
2016-10-24 12:00:00,16.75,16.76,16.74,16.76,1270001.0,13.7643,13.7725,13.7561,13.7725,1270001.0
2016-10-24 12:10:00,16.76,16.77,16.74,16.75,1239177.0,13.7725,13.7808,13.7561,13.7643,1239177.0
2016-10-24 12:20:00,16.76,16.76,16.74,16.75,1080086.0,13.7725,13.7725,13.7561,13.7643,1080086.0
2016-10-24 12:30:00,16.75,16.76,16.74,16.74,932215.0,13.7643,13.7725,13.7561,13.7561,932215.0
2016-10-24 12:40:00,16.75,16.75,16.72,16.73,1519294.0,13.7643,13.7643,13.7397,13.7479,1519294.0
2016-10-24 12:50:00,16.73,16.74,16.72,16.74,760825.0,13.7479,13.7561,13.7397,13.7561,760825.0
2016-10-24 13:00:00,16.73,16.75,16.73,16.74,702703.0,13.7479,13.7643,13.7479,13.7561,702703.0
2016-10-24 13:10:00,16.75,16.75,16.74,16.74,673400.0,13.7643,13.7643,13.7561,13.7561,673400.0
2016-10-24 13:20:00,16.74,16.76,16.74,16.75,1312642.0,13.7561,13.7725,13.7561,13.7643,1312642.0
2016-10-24 13:30:00,16.75,16.75,16.74,16.75,513120.0,13.7643,13.7643,13.7561,13.7643,513120.0
2016-10-24 13:40:00,16.74,16.76,16.74,16.74,991296.0,13.7561,13.7725,13.7561,13.7561,991296.0
2016-10-24 13:50:00,16.75,16.77,16.74,16.77,886138.0,13.7643,13.7808,13.7561,13.7808,886138.0
2016-10-24 14:00:00,16.77,16.78,16.76,16.78,880804.0,13.7808,13.789,13.7725,13.789,880804.0
2016-10-24 14:10:00,16.78,16.79,16.77,16.79,1369938.0,13.789,13.7972,13.7808,13.7972,1369938.0
2016-10-24 14:20:00,16.79,16.79,16.77,16.79,1327137.0,13.7972,13.7972,13.7808,13.7972,1327137.0
2016-10-24 14:30:00,16.79,16.8,16.78,16.8,1345398.0,13.7972,13.8054,13.789,13.8054,1345398.0
2016-10-24 14:40:00,16.8,16.8,16.78,16.79,1052527.0,13.8054,13.8054,13.789,13.7972,1052527.0
2016-10-24 14:50:00,16.79,16.79,16.77,16.78,1458921.0,13.7972,13.7972,13.7808,13.789,1458921.0
2016-10-24 15:00:00,16.78,16.78,16.77,16.78,726499.0,13.789,13.789,13.7808,13.789,726499.0
2016-10-24 15:10:00,16.78,16.79,16.77,16.77,1417086.0,13.789,13.7972,13.7808,13.7808,1417086.0
2016-10-24 15:20:00,16.77,16.78,16.76,16.77,2012352.0,13.7808,13.789,13.7725,13.7808,2012352.0
2016-10-24 15:30:00,16.76,16.77,16.75,16.77,2353198.0,13.7725,13.7808,13.7643,13.7808,2353198.0
2016-10-24 15:40:00,16.77,16.78,16.75,16.78,2217003.0,13.7808,13.789,13.7643,13.789,2217003.0
2016-10-24 15:50:00,16.78,16.79,16.75,16.76,5053958.0,13.789,13.7972,13.7643,13.7725,5053958.0
2016-10-25 09:30:00,16.71,16.79,16.68,16.79,3805966.0,13.7315,13.7972,13.7068,13.7972,3805966.0
2016-10-25 09:40:00,16.79,16.82,16.73,16.78,3077840.0,13.7972,13.8218,13.7479,13.789,3077840.0
2016-10-25 09:50:00,16.78,16.78,16.73,16.75,2320113.0,13.789,13.789,13.7479,13.7643,2320113.0
2016-10-25 10:00:00,16.74,16.79,16.73,16.76,2487184.0,13.7561,13.7972,13.7479,13.7725,2487184.0
2016-10-25 10:10:00,16.76,16.79,16.75,16.78,1447050.0,13.7725,13.7972,13.7643,13.789,1447050.0
2016-10-25 10:20:00,16.78,16.78,16.74,16.74,989700.0,13.789,13.789,13.7561,13.7561,989700.0
2016-10-25 10:30:00,16.74,16.75,16.71,16.71,1681326.0,13.7561,13.7643,13.7315,13.7315,1681326.0
2016-10-25 10:40:00,16.71,16.74,16.68,16.69,2448372.0,13.7315,13.7561,13.7068,13.715,2448372.0
2016-10-25 10:50:00,16.7,16.74,16.68,16.74,2172582.0,13.7232,13.7561,13.7068,13.7561,2172582.0
2016-10-25 11:00:00,16.74,16.76,16.73,16.75,1097440.0,13.7561,13.7725,13.7479,13.7643,1097440.0
2016-10-25 11:10:00,16.75,16.76,16.73,16.75,1075983.0,13.7643,13.7725,13.7479,13.7643,1075983.0
2016-10-25 11:20:00,16.75,16.77,16.73,16.75,1142261.0,13.7643,13.7808,13.7479,13.7643,1142261.0
2016-10-25 11:30:00,16.74,16.75,16.73,16.73,1021375.0,13.7561,13.7643,13.7479,13.7479,1021375.0
2016-10-25 11:40:00,16.73,16.74,16.73,16.73,720137.0,13.7479,13.7561,13.7479,13.7479,720137.0
2016-10-25 11:50:00,16.73,16.74,16.7,16.7,898936.0,13.7479,13.7561,13.7232,13.7232,898936.0
2016-10-25 12:00:00,16.7,16.72,16.69,16.7,996880.0,13.7232,13.7397,13.715,13.7232,996880.0
2016-10-25 12:10:00,16.7,16.72,16.68,16.71,797434.0,13.7232,13.7397,13.7068,13.7315,797434.0
2016-10-25 12:20:00,16.71,16.72,16.69,16.7,594761.0,13.7315,13.7397,13.715,13.7232,594761.0
2016-10-25 12:30:00,16.71,16.73,16.69,16.73,688126.0,13.7315,13.7479,13.715,13.7479,688126.0
2016-10-25 12:40:00,16.73,16.74,16.71,16.72,502169.0,13.7479,13.7561,13.7315,13.7397,502169.0
2016-10-25 12:50:00,16.73,16.74,16.71,16.72,760993.0,13.7479,13.7561,13.7315,13.7397,760993.0
2016-10-25 13:00:00,16.72,16.74,16.71,16.73,605528.0,13.7397,13.7561,13.7315,13.7479,605528.0
2016-10-25 13:10:00,16.73,16.74,16.72,16.73,605524.0,13.7479,13.7561,13.7397,13.7479,605524.0
2016-10-25 13:20:00,16.73,16.75,16.72,16.72,867846.0,13.7479,13.7643,13.7397,13.7397,867846.0
2016-10-25 13:30:00,16.73,16.74,16.71,16.73,635348.0,13.7479,13.7561,13.7315,13.7479,635348.0
2016-10-25 13:40:00,16.73,16.74,16.72,16.73,723533.0,13.7479,13.7561,13.7397,13.7479,723533.0
2016-10-25 13:50:00,16.73,16.74,16.72,16.73,255398.0,13.7479,13.7561,13.7397,13.7479,255398.0
2016-10-25 14:00:00,16.74,16.75,16.73,16.75,649569.0,13.7561,13.7643,13.7479,13.7643,649569.0
2016-10-25 14:10:00,16.74,16.75,16.71,16.71,1286715.0,13.7561,13.7643,13.7315,13.7315,1286715.0
2016-10-25 14:20:00,16.71,16.72,16.71,16.71,279634.0,13.7315,13.7397,13.7315,13.7315,279634.0
2016-10-25 14:30:00,16.71,16.73,16.7,16.73,841627.0,13.7315,13.7479,13.7232,13.7479,841627.0
2016-10-25 14:40:00,16.73,16.73,16.72,16.73,408004.0,13.7479,13.7479,13.7397,13.7479,408004.0
2016-10-25 14:50:00,16.72,16.73,16.71,16.71,1046405.0,13.7397,13.7479,13.7315,13.7315,1046405.0
2016-10-25 15:00:00,16.71,16.73,16.71,16.73,722701.0,13.7315,13.7479,13.7315,13.7479,722701.0
2016-10-25 15:10:00,16.73,16.73,16.7,16.7,729387.0,13.7479,13.7479,13.7232,13.7232,729387.0
2016-10-25 15:20:00,16.71,16.73,16.7,16.73,784656.0,13.7315,13.7479,13.7232,13.7479,784656.0
2016-10-25 15:30:00,16.73,16.73,16.72,16.72,587498.0,13.7479,13.7479,13.7397,13.7397,587498.0
2016-10-25 15:40:00,16.73,16.73,16.71,16.71,1244597.0,13.7479,13.7479,13.7315,13.7315,1244597.0
2016-10-25 15:50:00,16.71,16.72,16.7,16.71,2693544.0,13.7315,13.7397,13.7232,13.7315,2693544.0
2016-10-26 09:30:00,16.64,16.74,16.62,16.73,3440669.0,13.6739,13.7561,13.6575,13.7479,3440669.0
2016-10-26 09:40:00,16.73,16.81,16.71,16.76,3579006.0,13.7479,13.8136,13.7315,13.7725,3579006.0
2016-10-26 09:50:00,16.77,16.77,16.72,16.75,1757828.0,13.7808,13.7808,13.7397,13.7643,1757828.0
2016-10-26 10:00:00,16.75,16.76,16.72,16.73,1774581.0,13.7643,13.7725,13.7397,13.7479,1774581.0
2016-10-26 10:10:00,16.73,16.75,16.7,16.74,2137079.0,13.7479,13.7643,13.7232,13.7561,2137079.0
2016-10-26 10:20:00,16.74,16.77,16.74,16.75,1638971.0,13.7561,13.7808,13.7561,13.7643,1638971.0
2016-10-26 10:30:00,16.75,16.81,16.74,16.8,2732005.0,13.7643,13.8136,13.7561,13.8054,2732005.0
2016-10-26 10:40:00,16.8,16.8,16.77,16.8,1377684.0,13.8054,13.8054,13.7808,13.8054,1377684.0
2016-10-26 10:50:00,16.79,16.81,16.78,16.8,2417329.0,13.7972,13.8136,13.789,13.8054,2417329.0
2016-10-26 11:00:00,16.8,16.83,16.78,16.82,2451011.0,13.8054,13.8301,13.789,13.8218,2451011.0
2016-10-26 11:10:00,16.81,16.82,16.79,16.79,1466867.0,13.8136,13.8218,13.7972,13.7972,1466867.0
2016-10-26 11:20:00,16.79,16.82,16.79,16.8,1242003.0,13.7972,13.8218,13.7972,13.8054,1242003.0
2016-10-26 11:30:00,16.8,16.81,16.77,16.77,1108710.0,13.8054,13.8136,13.7808,13.7808,1108710.0
2016-10-26 11:40:00,16.77,16.8,16.76,16.8,838922.0,13.7808,13.8054,13.7725,13.8054,838922.0
2016-10-26 11:50:00,16.8,16.82,16.79,16.79,1343620.0,13.8054,13.8218,13.7972,13.7972,1343620.0
2016-10-26 12:00:00,16.8,16.82,16.79,16.81,944475.0,13.8054,13.8218,13.7972,13.8136,944475.0
2016-10-26 12:10:00,16.8,16.81,16.79,16.8,1356116.0,13.8054,13.8136,13.7972,13.8054,1356116.0
2016-10-26 12:20:00,16.81,16.82,16.8,16.81,351987.0,13.8136,13.8218,13.8054,13.8136,351987.0
2016-10-26 12:30:00,16.82,16.83,16.81,16.83,711741.0,13.8218,13.8301,13.8136,13.8301,711741.0
2016-10-26 12:40:00,16.82,16.85,16.82,16.85,1432502.0,13.8218,13.8465,13.8218,13.8465,1432502.0
2016-10-26 12:50:00,16.85,16.87,16.84,16.84,1120009.0,13.8465,13.8629,13.8383,13.8383,1120009.0
2016-10-26 13:00:00,16.85,16.87,16.84,16.85,787271.0,13.8465,13.8629,13.8383,13.8465,787271.0
2016-10-26 13:10:00,16.85,16.87,16.82,16.82,1919540.0,13.8465,13.8629,13.8218,13.8218,1919540.0
2016-10-26 13:20:00,16.82,16.85,16.79,16.84,1826591.0,13.8218,13.8465,13.7972,13.8383,1826591.0
2016-10-26 13:30:00,16.84,16.84,16.83,16.84,479532.0,13.8383,13.8383,13.8301,13.8383,479532.0
2016-10-26 13:40:00,16.84,16.84,16.81,16.84,841579.0,13.8383,13.8383,13.8136,13.8383,841579.0
2016-10-26 13:50:00,16.84,16.84,16.79,16.82,1377400.0,13.8383,13.8383,13.7972,13.8218,1377400.0
2016-10-26 14:00:00,16.82,16.82,16.79,16.81,1093715.0,13.8218,13.8218,13.7972,13.8136,1093715.0
2016-10-26 14:10:00,16.81,16.83,16.8,16.82,482046.0,13.8136,13.8301,13.8054,13.8218,482046.0
2016-10-26 14:20:00,16.82,16.82,16.81,16.82,468921.0,13.8218,13.8218,13.8136,13.8218,468921.0
2016-10-26 14:30:00,16.82,16.84,16.81,16.82,801339.0,13.8218,13.8383,13.8136,13.8218,801339.0
2016-10-26 14:40:00,16.82,16.84,16.81,16.82,548775.0,13.8218,13.8383,13.8136,13.8218,548775.0
2016-10-26 14:50:00,16.82,16.85,16.82,16.84,856629.0,13.8218,13.8465,13.8218,13.8383,856629.0
2016-10-26 15:00:00,16.84,16.85,16.83,16.84,690536.0,13.8383,13.8465,13.8301,13.8383,690536.0
2016-10-26 15:10:00,16.84,16.85,16.83,16.85,861782.0,13.8383,13.8465,13.8301,13.8465,861782.0
2016-10-26 15:20:00,16.85,16.86,16.84,16.85,805846.0,13.8465,13.8547,13.8383,13.8465,805846.0
2016-10-26 15:30:00,16.86,16.86,16.85,16.86,961783.0,13.8547,13.8547,13.8465,13.8547,961783.0
2016-10-26 15:40:00,16.86,16.86,16.85,16.85,1143158.0,13.8547,13.8547,13.8465,13.8465,1143158.0
2016-10-26 15:50:00,16.86,16.87,16.85,16.86,2981853.0,13.8547,13.8629,13.8465,13.8547,2981853.0
2016-10-27 09:30:00,16.95,16.98,16.9,16.93,6000259.0,13.9287,13.9533,13.8876,13.9122,6000259.0
2016-10-27 09:40:00,16.93,16.93,16.88,16.91,3536819.0,13.9122,13.9122,13.8711,13.8958,3536819.0
2016-10-27 09:50:00,16.91,16.96,16.88,16.95,2598787.0,13.8958,13.9369,13.8711,13.9287,2598787.0
2016-10-27 10:00:00,16.95,16.96,16.9,16.92,2190878.0,13.9287,13.9369,13.8876,13.904,2190878.0
2016-10-27 10:10:00,16.92,16.93,16.87,16.9,2679480.0,13.904,13.9122,13.8629,13.8876,2679480.0
2016-10-27 10:20:00,16.9,16.93,16.86,16.91,1800090.0,13.8876,13.9122,13.8547,13.8958,1800090.0
2016-10-27 10:30:00,16.91,16.93,16.89,16.9,1690530.0,13.8958,13.9122,13.8794,13.8876,1690530.0
2016-10-27 10:40:00,16.9,16.93,16.89,16.93,1355126.0,13.8876,13.9122,13.8794,13.9122,1355126.0
2016-10-27 10:50:00,16.93,16.96,16.92,16.94,2909897.0,13.9122,13.9369,13.904,13.9205,2909897.0
2016-10-27 11:00:00,16.94,16.95,16.92,16.94,1498969.0,13.9205,13.9287,13.904,13.9205,1498969.0
2016-10-27 11:10:00,16.94,16.96,16.92,16.96,1003104.0,13.9205,13.9369,13.904,13.9369,1003104.0
2016-10-27 11:20:00,16.96,16.97,16.94,16.95,1542020.0,13.9369,13.9451,13.9205,13.9287,1542020.0
2016-10-27 11:30:00,16.95,16.97,16.93,16.95,2328390.0,13.9287,13.9451,13.9122,13.9287,2328390.0
2016-10-27 11:40:00,16.95,16.97,16.94,16.96,2703468.0,13.9287,13.9451,13.9205,13.9369,2703468.0
2016-10-27 11:50:00,16.96,17.04,16.96,17.02,5366379.0,13.9369,14.0026,13.9369,13.9862,5366379.0
2016-10-27 12:00:00,17.03,17.1,17.02,17.06,4337477.0,13.9944,14.0519,13.9862,14.0191,4337477.0
2016-10-27 12:10:00,17.06,17.08,17.05,17.06,1882206.0,14.0191,14.0355,14.0108,14.0191,1882206.0
2016-10-27 12:20:00,17.07,17.09,17.05,17.09,1500154.0,14.0273,14.0437,14.0108,14.0437,1500154.0
2016-10-27 12:30:00,17.09,17.09,17.04,17.05,2014758.0,14.0437,14.0437,14.0026,14.0108,2014758.0
2016-10-27 12:40:00,17.05,17.07,17.04,17.07,1119197.0,14.0108,14.0273,14.0026,14.0273,1119197.0
2016-10-27 12:50:00,17.07,17.07,17.05,17.06,1141585.0,14.0273,14.0273,14.0108,14.0191,1141585.0
2016-10-27 13:00:00,17.05,17.08,17.05,17.07,953942.0,14.0108,14.0355,14.0108,14.0273,953942.0
2016-10-27 13:10:00,17.07,17.08,17.05,17.05,739799.0,14.0273,14.0355,14.0108,14.0108,739799.0
2016-10-27 13:20:00,17.06,17.06,17.03,17.04,782365.0,14.0191,14.0191,13.9944,14.0026,782365.0
2016-10-27 13:30:00,17.05,17.06,17.03,17.05,1235919.0,14.0108,14.0191,13.9944,14.0108,1235919.0
2016-10-27 13:40:00,17.05,17.06,17.03,17.03,999480.0,14.0108,14.0191,13.9944,13.9944,999480.0
2016-10-27 13:50:00,17.04,17.06,17.02,17.04,1724912.0,14.0026,14.0191,13.9862,14.0026,1724912.0
2016-10-27 14:00:00,17.05,17.05,17.01,17.01,1381878.0,14.0108,14.0108,13.978,13.978,1381878.0
2016-10-27 14:10:00,17.01,17.04,17.0,17.03,1783789.0,13.978,14.0026,13.9698,13.9944,1783789.0
2016-10-27 14:20:00,17.04,17.05,17.03,17.05,1047602.0,14.0026,14.0108,13.9944,14.0108,1047602.0
2016-10-27 14:30:00,17.05,17.08,17.04,17.07,2852420.0,14.0108,14.0355,14.0026,14.0273,2852420.0
2016-10-27 14:40:00,17.08,17.08,17.05,17.06,887655.0,14.0355,14.0355,14.0108,14.0191,887655.0
2016-10-27 14:50:00,17.06,17.07,17.05,17.05,724953.0,14.0191,14.0273,14.0108,14.0108,724953.0
2016-10-27 15:00:00,17.05,17.06,17.02,17.04,2221112.0,14.0108,14.0191,13.9862,14.0026,2221112.0
2016-10-27 15:10:00,17.04,17.04,16.95,16.97,2870874.0,14.0026,14.0026,13.9287,13.9451,2870874.0
2016-10-27 15:20:00,16.96,17.0,16.95,17.0,3509383.0,13.9369,13.9698,13.9287,13.9698,3509383.0
2016-10-27 15:30:00,16.99,17.0,16.97,16.97,1847722.0,13.9615,13.9698,13.9451,13.9451,1847722.0
2016-10-27 15:40:00,16.97,16.98,16.94,16.94,4862102.0,13.9451,13.9533,13.9205,13.9205,4862102.0
2016-10-27 15:50:00,16.95,16.96,16.87,16.91,9035210.0,13.9287,13.9369,13.8629,13.8958,9035210.0
2016-10-28 09:30:00,16.95,16.98,16.86,16.9,6402957.0,13.9287,13.9533,13.8547,13.8876,6402957.0
2016-10-28 09:40:00,16.91,16.92,16.83,16.85,4065020.0,13.8958,13.904,13.8301,13.8465,4065020.0
2016-10-28 09:50:00,16.84,16.86,16.8,16.82,2820325.0,13.8383,13.8547,13.8054,13.8218,2820325.0
2016-10-28 10:00:00,16.81,16.82,16.73,16.74,3852030.0,13.8136,13.8218,13.7479,13.7561,3852030.0
2016-10-28 10:10:00,16.74,16.76,16.72,16.74,5185792.0,13.7561,13.7725,13.7397,13.7561,5185792.0
2016-10-28 10:20:00,16.74,16.79,16.73,16.77,2699097.0,13.7561,13.7972,13.7479,13.7808,2699097.0
2016-10-28 10:30:00,16.77,16.87,16.76,16.86,3921095.0,13.7808,13.8629,13.7725,13.8547,3921095.0
2016-10-28 10:40:00,16.86,16.87,16.82,16.82,3005050.0,13.8547,13.8629,13.8218,13.8218,3005050.0
2016-10-28 10:50:00,16.82,16.83,16.77,16.77,1380901.0,13.8218,13.8301,13.7808,13.7808,1380901.0
2016-10-28 11:00:00,16.78,16.84,16.77,16.79,4456201.0,13.789,13.8383,13.7808,13.7972,4456201.0
2016-10-28 11:10:00,16.79,16.81,16.74,16.8,3438538.0,13.7972,13.8136,13.7561,13.8054,3438538.0
2016-10-28 11:20:00,16.8,16.83,16.77,16.78,1640614.0,13.8054,13.8301,13.7808,13.789,1640614.0
2016-10-28 11:30:00,16.78,16.79,16.76,16.77,1420076.0,13.789,13.7972,13.7725,13.7808,1420076.0
2016-10-28 11:40:00,16.77,16.79,16.76,16.78,1202271.0,13.7808,13.7972,13.7725,13.789,1202271.0
2016-10-28 11:50:00,16.78,16.79,16.76,16.79,973000.0,13.789,13.7972,13.7725,13.7972,973000.0
2016-10-28 12:00:00,16.79,16.82,16.78,16.81,1258225.0,13.7972,13.8218,13.789,13.8136,1258225.0
2016-10-28 12:10:00,16.81,16.81,16.78,16.78,709514.0,13.8136,13.8136,13.789,13.789,709514.0
2016-10-28 12:20:00,16.78,16.8,16.77,16.78,1173229.0,13.789,13.8054,13.7808,13.789,1173229.0
2016-10-28 12:30:00,16.78,16.79,16.76,16.78,999432.0,13.789,13.7972,13.7725,13.789,999432.0
2016-10-28 12:40:00,16.78,16.84,16.78,16.82,2075617.0,13.789,13.8383,13.789,13.8218,2075617.0
2016-10-28 12:50:00,16.82,16.83,16.77,16.8,1535466.0,13.8218,13.8301,13.7808,13.8054,1535466.0
2016-10-28 13:00:00,16.8,16.81,16.69,16.7,2649522.0,13.8054,13.8136,13.715,13.7232,2649522.0
2016-10-28 13:10:00,16.7,16.73,16.67,16.69,2514006.0,13.7232,13.7479,13.6986,13.715,2514006.0
2016-10-28 13:20:00,16.7,16.72,16.66,16.69,2374969.0,13.7232,13.7397,13.6904,13.715,2374969.0
2016-10-28 13:30:00,16.69,16.71,16.58,16.61,3227346.0,13.715,13.7315,13.6246,13.6493,3227346.0
2016-10-28 13:40:00,16.61,16.65,16.59,16.61,1627371.0,13.6493,13.6821,13.6328,13.6493,1627371.0
2016-10-28 13:50:00,16.61,16.61,16.55,16.55,2975443.0,13.6493,13.6493,13.6,13.6,2975443.0
2016-10-28 14:00:00,16.55,16.59,16.5,16.53,5399014.0,13.6,13.6328,13.5589,13.5835,5399014.0
2016-10-28 14:10:00,16.53,16.63,16.5,16.62,4189008.0,13.5835,13.6657,13.5589,13.6575,4189008.0
2016-10-28 14:20:00,16.62,16.69,16.61,16.67,3668360.0,13.6575,13.715,13.6493,13.6986,3668360.0
2016-10-28 14:30:00,16.68,16.72,16.64,16.71,2638108.0,13.7068,13.7397,13.6739,13.7315,2638108.0
2016-10-28 14:40:00,16.71,16.71,16.61,16.65,2441915.0,13.7315,13.7315,13.6493,13.6821,2441915.0
2016-10-28 14:50:00,16.64,16.7,16.64,16.68,1707322.0,13.6739,13.7232,13.6739,13.7068,1707322.0
2016-10-28 15:00:00,16.68,16.69,16.65,16.67,1855186.0,13.7068,13.715,13.6821,13.6986,1855186.0
2016-10-28 15:10:00,16.67,16.68,16.66,16.68,1083794.0,13.6986,13.7068,13.6904,13.7068,1083794.0
2016-10-28 15:20:00,16.68,16.74,16.67,16.73,2595482.0,13.7068,13.7561,13.6986,13.7479,2595482.0
2016-10-28 15:30:00,16.72,16.72,16.69,16.69,2345827.0,13.7397,13.7397,13.715,13.715,2345827.0
2016-10-28 15:40:00,16.69,16.7,16.67,16.69,2427379.0,13.715,13.7232,13.6986,13.715,2427379.0
2016-10-28 15:50:00,16.69,16.7,16.66,16.67,5308167.0,13.715,13.7232,13.6904,13.6986,5308167.0
2016-10-31 09:30:00,16.68,16.73,16.63,16.69,4294826.0,13.7068,13.7479,13.6657,13.715,4294826.0
2016-10-31 09:40:00,16.69,16.7,16.61,16.64,3094897.0,13.715,13.7232,13.6493,13.6739,3094897.0
2016-10-31 09:50:00,16.64,16.64,16.56,16.58,3978937.0,13.6739,13.6739,13.6082,13.6246,3978937.0
2016-10-31 10:00:00,16.58,16.64,16.57,16.63,1828198.0,13.6246,13.6739,13.6164,13.6657,1828198.0
2016-10-31 10:10:00,16.63,16.7,16.62,16.67,3403685.0,13.6657,13.7232,13.6575,13.6986,3403685.0
2016-10-31 10:20:00,16.67,16.7,16.66,16.68,1736209.0,13.6986,13.7232,13.6904,13.7068,1736209.0
2016-10-31 10:30:00,16.69,16.69,16.61,16.64,1922012.0,13.715,13.715,13.6493,13.6739,1922012.0
2016-10-31 10:40:00,16.63,16.67,16.63,16.64,1426066.0,13.6657,13.6986,13.6657,13.6739,1426066.0
2016-10-31 10:50:00,16.64,16.66,16.59,16.62,2981913.0,13.6739,13.6904,13.6328,13.6575,2981913.0
2016-10-31 11:00:00,16.61,16.64,16.6,16.63,1173000.0,13.6493,13.6739,13.6411,13.6657,1173000.0
2016-10-31 11:10:00,16.63,16.66,16.62,16.66,1170597.0,13.6657,13.6904,13.6575,13.6904,1170597.0
2016-10-31 11:20:00,16.65,16.69,16.64,16.69,1344811.0,13.6821,13.715,13.6739,13.715,1344811.0
2016-10-31 11:30:00,16.69,16.7,16.65,16.66,1435705.0,13.715,13.7232,13.6821,13.6904,1435705.0
2016-10-31 11:40:00,16.66,16.68,16.66,16.66,755732.0,13.6904,13.7068,13.6904,13.6904,755732.0
2016-10-31 11:50:00,16.66,16.68,16.64,16.68,766310.0,13.6904,13.7068,13.6739,13.7068,766310.0
2016-10-31 12:00:00,16.68,16.7,16.66,16.68,1037679.0,13.7068,13.7232,13.6904,13.7068,1037679.0
2016-10-31 12:10:00,16.69,16.7,16.68,16.7,514006.0,13.715,13.7232,13.7068,13.7232,514006.0
2016-10-31 12:20:00,16.7,16.7,16.67,16.7,826532.0,13.7232,13.7232,13.6986,13.7232,826532.0
2016-10-31 12:30:00,16.7,16.7,16.66,16.66,959998.0,13.7232,13.7232,13.6904,13.6904,959998.0
2016-10-31 12:40:00,16.66,16.69,16.65,16.67,747441.0,13.6904,13.715,13.6821,13.6986,747441.0
2016-10-31 12:50:00,16.67,16.69,16.66,16.68,540267.0,13.6986,13.715,13.6904,13.7068,540267.0
2016-10-31 13:00:00,16.68,16.69,16.66,16.67,921443.0,13.7068,13.715,13.6904,13.6986,921443.0
2016-10-31 13:10:00,16.67,16.68,16.66,16.66,487997.0,13.6986,13.7068,13.6904,13.6904,487997.0
2016-10-31 13:20:00,16.66,16.69,16.66,16.66,487474.0,13.6904,13.715,13.6904,13.6904,487474.0
2016-10-31 13:30:00,16.66,16.69,16.66,16.68,707577.0,13.6904,13.715,13.6904,13.7068,707577.0
2016-10-31 13:40:00,16.68,16.69,16.67,16.68,619691.0,13.7068,13.715,13.6986,13.7068,619691.0
2016-10-31 13:50:00,16.68,16.69,16.66,16.66,656854.0,13.7068,13.715,13.6904,13.6904,656854.0
2016-10-31 14:00:00,16.67,16.68,16.66,16.67,432955.0,13.6986,13.7068,13.6904,13.6986,432955.0
2016-10-31 14:10:00,16.67,16.68,16.64,16.67,1076517.0,13.6986,13.7068,13.6739,13.6986,1076517.0
2016-10-31 14:20:00,16.67,16.68,16.62,16.63,1520464.0,13.6986,13.7068,13.6575,13.6657,1520464.0
2016-10-31 14:30:00,16.63,16.64,16.62,16.62,1098934.0,13.6657,13.6739,13.6575,13.6575,1098934.0
2016-10-31 14:40:00,16.63,16.63,16.6,16.61,926222.0,13.6657,13.6657,13.6411,13.6493,926222.0
2016-10-31 14:50:00,16.61,16.62,16.59,16.62,872432.0,13.6493,13.6575,13.6328,13.6575,872432.0
2016-10-31 15:00:00,16.62,16.62,16.59,16.6,1162674.0,13.6575,13.6575,13.6328,13.6411,1162674.0
2016-10-31 15:10:00,16.6,16.6,16.57,16.57,2290808.0,13.6411,13.6411,13.6164,13.6164,2290808.0
2016-10-31 15:20:00,16.57,16.59,16.57,16.58,1324294.0,13.6164,13.6328,13.6164,13.6246,1324294.0
2016-10-31 15:30:00,16.58,16.59,16.57,16.57,1128373.0,13.6246,13.6328,13.6164,13.6164,1128373.0
2016-10-31 15:40:00,16.57,16.58,16.57,16.58,882930.0,13.6164,13.6246,13.6164,13.6246,882930.0
2016-10-31 15:50:00,16.57,16.58,16.5,16.51,7647661.0,13.6164,13.6246,13.5589,13.5671,7647661.0
2016-11-01 09:30:00,16.56,16.75,16.56,16.66,6205171.0,13.6082,13.7643,13.6082,13.6904,6205171.0
2016-11-01 09:40:00,16.66,16.69,16.62,16.64,4670717.0,13.6904,13.715,13.6575,13.6739,4670717.0
2016-11-01 09:50:00,16.64,16.67,16.59,16.65,3627150.0,13.6739,13.6986,13.6328,13.6821,3627150.0
2016-11-01 10:00:00,16.65,16.66,16.61,16.64,2830827.0,13.6821,13.6904,13.6493,13.6739,2830827.0
2016-11-01 10:10:00,16.63,16.65,16.61,16.64,2085643.0,13.6657,13.6821,13.6493,13.6739,2085643.0
2016-11-01 10:20:00,16.64,16.66,16.61,16.63,1863412.0,13.6739,13.6904,13.6493,13.6657,1863412.0
2016-11-01 10:30:00,16.63,16.65,16.56,16.56,1929206.0,13.6657,13.6821,13.6082,13.6082,1929206.0
2016-11-01 10:40:00,16.56,16.59,16.54,16.57,1812455.0,13.6082,13.6328,13.5918,13.6164,1812455.0
2016-11-01 10:50:00,16.57,16.63,16.56,16.63,1827718.0,13.6164,13.6657,13.6082,13.6657,1827718.0
2016-11-01 11:00:00,16.62,16.64,16.6,16.63,1303772.0,13.6575,13.6739,13.6411,13.6657,1303772.0
2016-11-01 11:10:00,16.64,16.64,16.6,16.62,1291465.0,13.6739,13.6739,13.6411,13.6575,1291465.0
2016-11-01 11:20:00,16.63,16.64,16.6,16.62,1473006.0,13.6657,13.6739,13.6411,13.6575,1473006.0
2016-11-01 11:30:00,16.63,16.63,16.58,16.6,1995684.0,13.6657,13.6657,13.6246,13.6411,1995684.0
2016-11-01 11:40:00,16.6,16.62,16.58,16.6,978206.0,13.6411,13.6575,13.6246,13.6411,978206.0
2016-11-01 11:50:00,16.59,16.61,16.54,16.56,1112767.0,13.6328,13.6493,13.5918,13.6082,1112767.0
2016-11-01 12:00:00,16.56,16.6,16.56,16.57,1151185.0,13.6082,13.6411,13.6082,13.6164,1151185.0
2016-11-01 12:10:00,16.57,16.57,16.51,16.52,1786464.0,13.6164,13.6164,13.5671,13.5753,1786464.0
2016-11-01 12:20:00,16.52,16.54,16.5,16.51,1438890.0,13.5753,13.5918,13.5589,13.5671,1438890.0
2016-11-01 12:30:00,16.51,16.53,16.5,16.52,1668739.0,13.5671,13.5835,13.5589,13.5753,1668739.0
2016-11-01 12:40:00,16.51,16.53,16.5,16.51,977906.0,13.5671,13.5835,13.5589,13.5671,977906.0
2016-11-01 12:50:00,16.5,16.54,16.5,16.53,983789.0,13.5589,13.5918,13.5589,13.5835,983789.0
2016-11-01 13:00:00,16.53,16.54,16.51,16.53,611069.0,13.5835,13.5918,13.5671,13.5835,611069.0
2016-11-01 13:10:00,16.53,16.54,16.5,16.52,858150.0,13.5835,13.5918,13.5589,13.5753,858150.0
2016-11-01 13:20:00,16.52,16.54,16.5,16.54,770322.0,13.5753,13.5918,13.5589,13.5918,770322.0
2016-11-01 13:30:00,16.53,16.54,16.46,16.46,3390880.0,13.5835,13.5918,13.526,13.526,3390880.0
2016-11-01 13:40:00,16.46,16.46,16.41,16.43,2252438.0,13.526,13.526,13.4849,13.5014,2252438.0
2016-11-01 13:50:00,16.43,16.46,16.43,16.44,951726.0,13.5014,13.526,13.5014,13.5096,951726.0
2016-11-01 14:00:00,16.44,16.44,16.4,16.41,1591766.0,13.5096,13.5096,13.4767,13.4849,1591766.0
2016-11-01 14:10:00,16.42,16.44,16.33,16.33,1936053.0,13.4931,13.5096,13.4192,13.4192,1936053.0
2016-11-01 14:20:00,16.33,16.42,16.33,16.4,2122483.0,13.4192,13.4931,13.4192,13.4767,2122483.0
2016-11-01 14:30:00,16.39,16.46,16.38,16.44,2526075.0,13.4685,13.526,13.4603,13.5096,2526075.0
2016-11-01 14:40:00,16.44,16.44,16.38,16.39,1312614.0,13.5096,13.5096,13.4603,13.4685,1312614.0
2016-11-01 14:50:00,16.39,16.43,16.38,16.41,1409518.0,13.4685,13.5014,13.4603,13.4849,1409518.0
2016-11-01 15:00:00,16.41,16.46,16.39,16.44,1968292.0,13.4849,13.526,13.4685,13.5096,1968292.0
2016-11-01 15:10:00,16.44,16.49,16.42,16.48,1933733.0,13.5096,13.5507,13.4931,13.5424,1933733.0
2016-11-01 15:20:00,16.49,16.51,16.47,16.51,2042466.0,13.5507,13.5671,13.5342,13.5671,2042466.0
2016-11-01 15:30:00,16.51,16.54,16.49,16.54,2421781.0,13.5671,13.5918,13.5507,13.5918,2421781.0
2016-11-01 15:40:00,16.53,16.58,16.52,16.57,3250570.0,13.5835,13.6246,13.5753,13.6164,3250570.0
2016-11-01 15:50:00,16.56,16.61,16.54,16.61,7255810.0,13.6082,13.6493,13.5918,13.6493,7255810.0
2016-11-02 09:30:00,16.46,16.51,16.41,16.46,4027883.0,13.526,13.5671,13.4849,13.526,4027883.0
2016-11-02 09:40:00,16.45,16.49,16.4,16.47,3142773.0,13.5178,13.5507,13.4767,13.5342,3142773.0
2016-11-02 09:50:00,16.46,16.5,16.46,16.5,2247764.0,13.526,13.5589,13.526,13.5589,2247764.0
2016-11-02 10:00:00,16.5,16.5,16.44,16.46,2319286.0,13.5589,13.5589,13.5096,13.526,2319286.0
2016-11-02 10:10:00,16.45,16.46,16.41,16.41,1700150.0,13.5178,13.526,13.4849,13.4849,1700150.0
2016-11-02 10:20:00,16.41,16.42,16.38,16.41,1772248.0,13.4849,13.4931,13.4603,13.4849,1772248.0
2016-11-02 10:30:00,16.41,16.41,16.34,16.41,2908407.0,13.4849,13.4849,13.4274,13.4849,2908407.0
2016-11-02 10:40:00,16.4,16.44,16.37,16.39,2097248.0,13.4767,13.5096,13.4521,13.4685,2097248.0
2016-11-02 10:50:00,16.39,16.39,16.28,16.28,2900564.0,13.4685,13.4685,13.3781,13.3781,2900564.0
2016-11-02 11:00:00,16.28,16.34,16.28,16.31,3160013.0,13.3781,13.4274,13.3781,13.4028,3160013.0
2016-11-02 11:10:00,16.31,16.39,16.29,16.39,2241449.0,13.4028,13.4685,13.3863,13.4685,2241449.0
2016-11-02 11:20:00,16.39,16.39,16.33,16.35,1782070.0,13.4685,13.4685,13.4192,13.4356,1782070.0
2016-11-02 11:30:00,16.35,16.36,16.33,16.35,1295846.0,13.4356,13.4438,13.4192,13.4356,1295846.0
2016-11-02 11:40:00,16.35,16.38,16.33,16.38,1270687.0,13.4356,13.4603,13.4192,13.4603,1270687.0
2016-11-02 11:50:00,16.38,16.42,16.37,16.42,1786252.0,13.4603,13.4931,13.4521,13.4931,1786252.0
2016-11-02 12:00:00,16.42,16.42,16.38,16.39,1461168.0,13.4931,13.4931,13.4603,13.4685,1461168.0
2016-11-02 12:10:00,16.39,16.43,16.38,16.43,1207243.0,13.4685,13.5014,13.4603,13.5014,1207243.0
2016-11-02 12:20:00,16.42,16.44,16.41,16.42,845796.0,13.4931,13.5096,13.4849,13.4931,845796.0
2016-11-02 12:30:00,16.43,16.45,16.42,16.44,693449.0,13.5014,13.5178,13.4931,13.5096,693449.0
2016-11-02 12:40:00,16.44,16.47,16.43,16.46,1311447.0,13.5096,13.5342,13.5014,13.526,1311447.0
2016-11-02 12:50:00,16.46,16.49,16.45,16.48,1093819.0,13.526,13.5507,13.5178,13.5424,1093819.0
2016-11-02 13:00:00,16.48,16.49,16.41,16.42,1099848.0,13.5424,13.5507,13.4849,13.4931,1099848.0
2016-11-02 13:10:00,16.42,16.43,16.36,16.37,1095275.0,13.4931,13.5014,13.4438,13.4521,1095275.0
2016-11-02 13:20:00,16.37,16.42,16.36,16.41,877731.0,13.4521,13.4931,13.4438,13.4849,877731.0
2016-11-02 13:30:00,16.41,16.42,16.36,16.37,1016862.0,13.4849,13.4931,13.4438,13.4521,1016862.0
2016-11-02 13:40:00,16.37,16.4,16.36,16.4,658135.0,13.4521,13.4767,13.4438,13.4767,658135.0
2016-11-02 13:50:00,16.4,16.49,16.39,16.42,1838050.0,13.4767,13.5507,13.4685,13.4931,1838050.0
2016-11-02 14:00:00,16.42,16.49,16.36,16.37,3172045.0,13.4931,13.5507,13.4438,13.4521,3172045.0
2016-11-02 14:10:00,16.37,16.52,16.36,16.52,3304738.0,13.4521,13.5753,13.4438,13.5753,3304738.0
2016-11-02 14:20:00,16.51,16.56,16.48,16.5,1983331.0,13.5671,13.6082,13.5424,13.5589,1983331.0
2016-11-02 14:30:00,16.49,16.53,16.47,16.51,1738241.0,13.5507,13.5835,13.5342,13.5671,1738241.0
2016-11-02 14:40:00,16.51,16.52,16.45,16.47,1550925.0,13.5671,13.5753,13.5178,13.5342,1550925.0
2016-11-02 14:50:00,16.47,16.48,16.43,16.44,1220037.0,13.5342,13.5424,13.5014,13.5096,1220037.0
2016-11-02 15:00:00,16.44,16.52,16.43,16.52,1608342.0,13.5096,13.5753,13.5014,13.5753,1608342.0
2016-11-02 15:10:00,16.52,16.52,16.45,16.45,1342386.0,13.5753,13.5753,13.5178,13.5178,1342386.0
2016-11-02 15:20:00,16.46,16.52,16.45,16.52,1241443.0,13.526,13.5753,13.5178,13.5753,1241443.0
2016-11-02 15:30:00,16.51,16.52,16.48,16.49,1928671.0,13.5671,13.5753,13.5424,13.5507,1928671.0
2016-11-02 15:40:00,16.49,16.52,16.47,16.49,2584155.0,13.5507,13.5753,13.5342,13.5507,2584155.0
2016-11-02 15:50:00,16.49,16.5,16.44,16.47,4370457.0,13.5507,13.5589,13.5096,13.5342,4370457.0
2016-11-03 09:30:00,16.48,16.54,16.47,16.52,3216803.0,13.5424,13.5918,13.5342,13.5753,3216803.0
2016-11-03 09:40:00,16.52,16.56,16.51,16.54,3142486.0,13.5753,13.6082,13.5671,13.5918,3142486.0
2016-11-03 09:50:00,16.54,16.6,16.53,16.58,2165845.0,13.5918,13.6411,13.5835,13.6246,2165845.0
2016-11-03 10:00:00,16.58,16.63,16.51,16.61,3042063.0,13.6246,13.6657,13.5671,13.6493,3042063.0
2016-11-03 10:10:00,16.62,16.67,16.59,16.63,3444438.0,13.6575,13.6986,13.6328,13.6657,3444438.0
2016-11-03 10:20:00,16.63,16.67,16.62,16.65,2380058.0,13.6657,13.6986,13.6575,13.6821,2380058.0
2016-11-03 10:30:00,16.66,16.67,16.62,16.64,2185767.0,13.6904,13.6986,13.6575,13.6739,2185767.0
2016-11-03 10:40:00,16.65,16.67,16.63,16.64,1759646.0,13.6821,13.6986,13.6657,13.6739,1759646.0
2016-11-03 10:50:00,16.64,16.65,16.61,16.62,1567407.0,13.6739,13.6821,13.6493,13.6575,1567407.0
2016-11-03 11:00:00,16.62,16.62,16.56,16.58,1993347.0,13.6575,13.6575,13.6082,13.6246,1993347.0
2016-11-03 11:10:00,16.59,16.62,16.57,16.59,1762604.0,13.6328,13.6575,13.6164,13.6328,1762604.0
2016-11-03 11:20:00,16.59,16.59,16.56,16.58,1406230.0,13.6328,13.6328,13.6082,13.6246,1406230.0
2016-11-03 11:30:00,16.58,16.6,16.57,16.59,949196.0,13.6246,13.6411,13.6164,13.6328,949196.0
2016-11-03 11:40:00,16.59,16.59,16.52,16.53,1665718.0,13.6328,13.6328,13.5753,13.5835,1665718.0
2016-11-03 11:50:00,16.53,16.54,16.51,16.53,1761763.0,13.5835,13.5918,13.5671,13.5835,1761763.0
2016-11-03 12:00:00,16.52,16.54,16.51,16.53,1348746.0,13.5753,13.5918,13.5671,13.5835,1348746.0
2016-11-03 12:10:00,16.53,16.54,16.52,16.52,690190.0,13.5835,13.5918,13.5753,13.5753,690190.0
2016-11-03 12:20:00,16.53,16.53,16.48,16.52,1686832.0,13.5835,13.5835,13.5424,13.5753,1686832.0
2016-11-03 12:30:00,16.52,16.52,16.47,16.48,1115044.0,13.5753,13.5753,13.5342,13.5424,1115044.0
2016-11-03 12:40:00,16.48,16.5,16.46,16.46,1294465.0,13.5424,13.5589,13.526,13.526,1294465.0
2016-11-03 12:50:00,16.46,16.51,16.46,16.48,1555105.0,13.526,13.5671,13.526,13.5424,1555105.0
2016-11-03 13:00:00,16.48,16.49,16.46,16.46,604057.0,13.5424,13.5507,13.526,13.526,604057.0
2016-11-03 13:10:00,16.46,16.48,16.46,16.48,756168.0,13.526,13.5424,13.526,13.5424,756168.0
2016-11-03 13:20:00,16.48,16.52,16.46,16.51,1529009.0,13.5424,13.5753,13.526,13.5671,1529009.0
2016-11-03 13:30:00,16.51,16.52,16.49,16.51,684238.0,13.5671,13.5753,13.5507,13.5671,684238.0
2016-11-03 13:40:00,16.51,16.54,16.5,16.53,1056569.0,13.5671,13.5918,13.5589,13.5835,1056569.0
2016-11-03 13:50:00,16.53,16.55,16.52,16.54,1352907.0,13.5835,13.6,13.5753,13.5918,1352907.0
2016-11-03 14:00:00,16.54,16.58,16.53,16.58,1049171.0,13.5918,13.6246,13.5835,13.6246,1049171.0
2016-11-03 14:10:00,16.58,16.59,16.53,16.54,1465370.0,13.6246,13.6328,13.5835,13.5918,1465370.0
2016-11-03 14:20:00,16.53,16.54,16.52,16.53,699454.0,13.5835,13.5918,13.5753,13.5835,699454.0
2016-11-03 14:30:00,16.53,16.56,16.52,16.55,919156.0,13.5835,13.6082,13.5753,13.6,919156.0
2016-11-03 14:40:00,16.55,16.55,16.53,16.55,783373.0,13.6,13.6,13.5835,13.6,783373.0
2016-11-03 14:50:00,16.55,16.58,16.54,16.57,1013199.0,13.6,13.6246,13.5918,13.6164,1013199.0
2016-11-03 15:00:00,16.57,16.58,16.55,16.55,978183.0,13.6164,13.6246,13.6,13.6,978183.0
2016-11-03 15:10:00,16.55,16.56,16.51,16.51,1455550.0,13.6,13.6082,13.5671,13.5671,1455550.0
2016-11-03 15:20:00,16.51,16.52,16.51,16.51,832072.0,13.5671,13.5753,13.5671,13.5671,832072.0
2016-11-03 15:30:00,16.52,16.52,16.46,16.48,3121078.0,13.5753,13.5753,13.526,13.5424,3121078.0
2016-11-03 15:40:00,16.47,16.48,16.45,16.46,2335788.0,13.5342,13.5424,13.5178,13.526,2335788.0
2016-11-03 15:50:00,16.46,16.5,16.46,16.49,3118357.0,13.526,13.5589,13.526,13.5507,3118357.0
2016-11-04 09:30:00,16.53,16.56,16.42,16.46,4832184.0,13.5835,13.6082,13.4931,13.526,4832184.0
2016-11-04 09:40:00,16.45,16.48,16.42,16.42,2421297.0,13.5178,13.5424,13.4931,13.4931,2421297.0
2016-11-04 09:50:00,16.43,16.44,16.35,16.38,3262967.0,13.5014,13.5096,13.4356,13.4603,3262967.0
2016-11-04 10:00:00,16.38,16.44,16.37,16.42,2216792.0,13.4603,13.5096,13.4521,13.4931,2216792.0
2016-11-04 10:10:00,16.42,16.46,16.42,16.44,1599795.0,13.4931,13.526,13.4931,13.5096,1599795.0
2016-11-04 10:20:00,16.44,16.53,16.44,16.52,2304865.0,13.5096,13.5835,13.5096,13.5753,2304865.0
2016-11-04 10:30:00,16.52,16.56,16.5,16.53,2805609.0,13.5753,13.6082,13.5589,13.5835,2805609.0
2016-11-04 10:40:00,16.54,16.58,16.53,16.57,2642358.0,13.5918,13.6246,13.5835,13.6164,2642358.0
2016-11-04 10:50:00,16.57,16.61,16.56,16.6,2517104.0,13.6164,13.6493,13.6082,13.6411,2517104.0
2016-11-04 11:00:00,16.59,16.64,16.58,16.62,2443554.0,13.6328,13.6739,13.6246,13.6575,2443554.0
2016-11-04 11:10:00,16.62,16.66,16.6,16.66,2124161.0,13.6575,13.6904,13.6411,13.6904,2124161.0
2016-11-04 11:20:00,16.66,16.66,16.59,16.62,2343631.0,13.6904,13.6904,13.6328,13.6575,2343631.0
2016-11-04 11:30:00,16.63,16.66,16.61,16.63,1885399.0,13.6657,13.6904,13.6493,13.6657,1885399.0
2016-11-04 11:40:00,16.62,16.65,16.61,16.64,1891740.0,13.6575,13.6821,13.6493,13.6739,1891740.0
2016-11-04 11:50:00,16.63,16.65,16.62,16.63,1421002.0,13.6657,13.6821,13.6575,13.6657,1421002.0
2016-11-04 12:00:00,16.63,16.65,16.63,16.64,1048641.0,13.6657,13.6821,13.6657,13.6739,1048641.0
2016-11-04 12:10:00,16.64,16.66,16.62,16.64,3140288.0,13.6739,13.6904,13.6575,13.6739,3140288.0
2016-11-04 12:20:00,16.64,16.68,16.64,16.68,1439031.0,13.6739,13.7068,13.6739,13.7068,1439031.0
2016-11-04 12:30:00,16.68,16.7,16.67,16.69,2218117.0,13.7068,13.7232,13.6986,13.715,2218117.0
2016-11-04 12:40:00,16.69,16.71,16.67,16.67,2498967.0,13.715,13.7315,13.6986,13.6986,2498967.0
2016-11-04 12:50:00,16.68,16.68,16.63,16.66,2114251.0,13.7068,13.7068,13.6657,13.6904,2114251.0
2016-11-04 13:00:00,16.66,16.67,16.64,16.66,1188102.0,13.6904,13.6986,13.6739,13.6904,1188102.0
2016-11-04 13:10:00,16.65,16.67,16.64,16.65,1121561.0,13.6821,13.6986,13.6739,13.6821,1121561.0
2016-11-04 13:20:00,16.64,16.65,16.61,16.61,1582694.0,13.6739,13.6821,13.6493,13.6493,1582694.0
2016-11-04 13:30:00,16.62,16.64,16.61,16.64,863483.0,13.6575,13.6739,13.6493,13.6739,863483.0
2016-11-04 13:40:00,16.63,16.64,16.6,16.61,779957.0,13.6657,13.6739,13.6411,13.6493,779957.0
2016-11-04 13:50:00,16.61,16.62,16.6,16.61,690208.0,13.6493,13.6575,13.6411,13.6493,690208.0
2016-11-04 14:00:00,16.61,16.63,16.6,16.62,832902.0,13.6493,13.6657,13.6411,13.6575,832902.0
2016-11-04 14:10:00,16.61,16.62,16.6,16.62,651018.0,13.6493,13.6575,13.6411,13.6575,651018.0
2016-11-04 14:20:00,16.62,16.62,16.6,16.61,526409.0,13.6575,13.6575,13.6411,13.6493,526409.0
2016-11-04 14:30:00,16.61,16.61,16.57,16.57,1244609.0,13.6493,13.6493,13.6164,13.6164,1244609.0
2016-11-04 14:40:00,16.57,16.59,16.53,16.54,1033196.0,13.6164,13.6328,13.5835,13.5918,1033196.0
2016-11-04 14:50:00,16.54,16.57,16.53,16.56,1353946.0,13.5918,13.6164,13.5835,13.6082,1353946.0
2016-11-04 15:00:00,16.56,16.57,16.5,16.52,1021499.0,13.6082,13.6164,13.5589,13.5753,1021499.0
2016-11-04 15:10:00,16.52,16.57,16.51,16.57,1477245.0,13.5753,13.6164,13.5671,13.6164,1477245.0
2016-11-04 15:20:00,16.57,16.59,16.56,16.57,1079287.0,13.6164,13.6328,13.6082,13.6164,1079287.0
2016-11-04 15:30:00,16.57,16.58,16.54,16.55,1602143.0,13.6164,13.6246,13.5918,13.6,1602143.0
2016-11-04 15:40:00,16.55,16.56,16.51,16.52,2051058.0,13.6,13.6082,13.5671,13.5753,2051058.0
2016-11-04 15:50:00,16.52,16.58,16.5,16.57,6079594.0,13.5753,13.6246,13.5589,13.6164,6079594.0
2016-11-07 09:30:00,16.86,16.96,16.85,16.95,8443385.0,13.8547,13.9369,13.8465,13.9287,8443385.0
2016-11-07 09:40:00,16.95,16.96,16.92,16.93,5195348.0,13.9287,13.9369,13.904,13.9122,5195348.0
2016-11-07 09:50:00,16.93,16.97,16.93,16.95,4274027.0,13.9122,13.9451,13.9122,13.9287,4274027.0
2016-11-07 10:00:00,16.94,17.0,16.94,16.99,3324972.0,13.9205,13.9698,13.9205,13.9615,3324972.0
2016-11-07 10:10:00,17.0,17.0,16.95,17.0,3023214.0,13.9698,13.9698,13.9287,13.9698,3023214.0
2016-11-07 10:20:00,16.99,17.0,16.96,16.96,1755325.0,13.9615,13.9698,13.9369,13.9369,1755325.0
2016-11-07 10:30:00,16.96,16.99,16.96,16.98,1668992.0,13.9369,13.9615,13.9369,13.9533,1668992.0
2016-11-07 10:40:00,16.98,16.99,16.97,16.98,1795879.0,13.9533,13.9615,13.9451,13.9533,1795879.0
2016-11-07 10:50:00,16.98,16.98,16.95,16.96,1850169.0,13.9533,13.9533,13.9287,13.9369,1850169.0
2016-11-07 11:00:00,16.96,17.0,16.95,17.0,3110005.0,13.9369,13.9698,13.9287,13.9698,3110005.0
2016-11-07 11:10:00,17.0,17.01,16.97,16.99,3546006.0,13.9698,13.978,13.9451,13.9615,3546006.0
2016-11-07 11:20:00,16.99,17.0,16.97,16.98,1271097.0,13.9615,13.9698,13.9451,13.9533,1271097.0
2016-11-07 11:30:00,16.98,17.0,16.97,16.99,1418901.0,13.9533,13.9698,13.9451,13.9615,1418901.0
2016-11-07 11:40:00,16.99,17.01,16.98,16.98,2235748.0,13.9615,13.978,13.9533,13.9533,2235748.0
2016-11-07 11:50:00,16.99,17.03,16.98,17.0,3496685.0,13.9615,13.9944,13.9533,13.9698,3496685.0
2016-11-07 12:00:00,17.0,17.04,17.0,17.02,1553793.0,13.9698,14.0026,13.9698,13.9862,1553793.0
2016-11-07 12:10:00,17.01,17.03,17.01,17.01,1277030.0,13.978,13.9944,13.978,13.978,1277030.0
2016-11-07 12:20:00,17.01,17.02,16.98,16.98,883339.0,13.978,13.9862,13.9533,13.9533,883339.0
2016-11-07 12:30:00,16.99,17.0,16.97,16.97,1127649.0,13.9615,13.9698,13.9451,13.9451,1127649.0
2016-11-07 12:40:00,16.97,16.98,16.94,16.95,1471668.0,13.9451,13.9533,13.9205,13.9287,1471668.0
2016-11-07 12:50:00,16.96,16.99,16.95,16.99,1028997.0,13.9369,13.9615,13.9287,13.9615,1028997.0
2016-11-07 13:00:00,16.99,16.99,16.97,16.99,819953.0,13.9615,13.9615,13.9451,13.9615,819953.0
2016-11-07 13:10:00,16.99,16.99,16.94,16.94,1850049.0,13.9615,13.9615,13.9205,13.9205,1850049.0
2016-11-07 13:20:00,16.94,16.97,16.94,16.97,950088.0,13.9205,13.9451,13.9205,13.9451,950088.0
2016-11-07 13:30:00,16.97,16.98,16.96,16.97,620187.0,13.9451,13.9533,13.9369,13.9451,620187.0
2016-11-07 13:40:00,16.98,16.98,16.95,16.96,1085770.0,13.9533,13.9533,13.9287,13.9369,1085770.0
2016-11-07 13:50:00,16.96,16.99,16.96,16.99,841406.0,13.9369,13.9615,13.9369,13.9615,841406.0
2016-11-07 14:00:00,16.99,16.99,16.95,16.97,1319869.0,13.9615,13.9615,13.9287,13.9451,1319869.0
2016-11-07 14:10:00,16.98,16.98,16.95,16.96,1376005.0,13.9533,13.9533,13.9287,13.9369,1376005.0
2016-11-07 14:20:00,16.95,16.97,16.95,16.96,663617.0,13.9287,13.9451,13.9287,13.9369,663617.0
2016-11-07 14:30:00,16.96,16.98,16.95,16.96,906966.0,13.9369,13.9533,13.9287,13.9369,906966.0
2016-11-07 14:40:00,16.96,16.97,16.93,16.94,1153218.0,13.9369,13.9451,13.9122,13.9205,1153218.0
2016-11-07 14:50:00,16.93,16.95,16.93,16.95,1029690.0,13.9122,13.9287,13.9122,13.9287,1029690.0
2016-11-07 15:00:00,16.95,16.96,16.93,16.95,1463702.0,13.9287,13.9369,13.9122,13.9287,1463702.0
2016-11-07 15:10:00,16.95,16.98,16.95,16.97,1464156.0,13.9287,13.9533,13.9287,13.9451,1464156.0
2016-11-07 15:20:00,16.98,16.98,16.96,16.98,1170679.0,13.9533,13.9533,13.9369,13.9533,1170679.0
2016-11-07 15:30:00,16.98,16.98,16.96,16.98,1678374.0,13.9533,13.9533,13.9369,13.9533,1678374.0
2016-11-07 15:40:00,16.98,17.0,16.97,17.0,3367777.0,13.9533,13.9698,13.9451,13.9698,3367777.0
2016-11-07 15:50:00,17.0,17.01,16.99,17.01,6809950.0,13.9698,13.978,13.9615,13.978,6809950.0
2016-11-08 09:30:00,16.82,16.88,16.74,16.8,7113868.0,13.8218,13.8711,13.7561,13.8054,7113868.0
2016-11-08 09:40:00,16.8,16.8,16.73,16.75,3903922.0,13.8054,13.8054,13.7479,13.7643,3903922.0
2016-11-08 09:50:00,16.75,16.8,16.71,16.8,2919344.0,13.7643,13.8054,13.7315,13.8054,2919344.0
2016-11-08 10:00:00,16.8,16.82,16.75,16.76,2596137.0,13.8054,13.8218,13.7643,13.7725,2596137.0
2016-11-08 10:10:00,16.76,16.82,16.76,16.82,2744754.0,13.7725,13.8218,13.7725,13.8218,2744754.0
2016-11-08 10:20:00,16.82,16.85,16.81,16.85,1676972.0,13.8218,13.8465,13.8136,13.8465,1676972.0
2016-11-08 10:30:00,16.85,16.91,16.84,16.91,3002723.0,13.8465,13.8958,13.8383,13.8958,3002723.0
2016-11-08 10:40:00,16.91,16.96,16.88,16.96,3044116.0,13.8958,13.9369,13.8711,13.9369,3044116.0
2016-11-08 10:50:00,16.96,16.98,16.94,16.98,2130861.0,13.9369,13.9533,13.9205,13.9533,2130861.0
2016-11-08 11:00:00,16.98,17.04,16.97,17.04,2832152.0,13.9533,14.0026,13.9451,14.0026,2832152.0
2016-11-08 11:10:00,17.04,17.07,17.02,17.05,2903392.0,14.0026,14.0273,13.9862,14.0108,2903392.0
2016-11-08 11:20:00,17.05,17.07,17.02,17.04,2698694.0,14.0108,14.0273,13.9862,14.0026,2698694.0
2016-11-08 11:30:00,17.04,17.1,17.03,17.1,3523773.0,14.0026,14.0519,13.9944,14.0519,3523773.0
2016-11-08 11:40:00,17.09,17.1,17.08,17.1,2009057.0,14.0437,14.0519,14.0355,14.0519,2009057.0
2016-11-08 11:50:00,17.1,17.1,17.08,17.1,969934.0,14.0519,14.0519,14.0355,14.0519,969934.0
2016-11-08 12:00:00,17.1,17.1,17.09,17.1,840184.0,14.0519,14.0519,14.0437,14.0519,840184.0
2016-11-08 12:10:00,17.1,17.1,17.07,17.09,1468188.0,14.0519,14.0519,14.0273,14.0437,1468188.0
2016-11-08 12:20:00,17.08,17.11,17.06,17.07,2510275.0,14.0355,14.0602,14.0191,14.0273,2510275.0
2016-11-08 12:30:00,17.07,17.08,17.05,17.08,1662535.0,14.0273,14.0355,14.0108,14.0355,1662535.0
2016-11-08 12:40:00,17.07,17.08,17.03,17.05,3468567.0,14.0273,14.0355,13.9944,14.0108,3468567.0
2016-11-08 12:50:00,17.05,17.06,17.03,17.04,2897159.0,14.0108,14.0191,13.9944,14.0026,2897159.0
2016-11-08 13:00:00,17.04,17.06,17.02,17.04,1573816.0,14.0026,14.0191,13.9862,14.0026,1573816.0
2016-11-08 13:10:00,17.04,17.06,16.99,17.0,2281231.0,14.0026,14.0191,13.9615,13.9698,2281231.0
2016-11-08 13:20:00,16.99,17.01,16.98,16.99,1178402.0,13.9615,13.978,13.9533,13.9615,1178402.0
2016-11-08 13:30:00,16.99,17.04,16.98,17.01,1583850.0,13.9615,14.0026,13.9533,13.978,1583850.0
2016-11-08 13:40:00,17.02,17.02,16.99,17.02,1057795.0,13.9862,13.9862,13.9615,13.9862,1057795.0
2016-11-08 13:50:00,17.02,17.03,17.0,17.0,656830.0,13.9862,13.9944,13.9698,13.9698,656830.0
2016-11-08 14:00:00,17.01,17.02,17.0,17.02,890985.0,13.978,13.9862,13.9698,13.9862,890985.0
2016-11-08 14:10:00,17.01,17.02,16.97,16.98,3124272.0,13.978,13.9862,13.9451,13.9533,3124272.0
2016-11-08 14:20:00,16.98,17.0,16.97,16.99,1048926.0,13.9533,13.9698,13.9451,13.9615,1048926.0
2016-11-08 14:30:00,16.98,16.99,16.96,16.96,1001939.0,13.9533,13.9615,13.9369,13.9369,1001939.0
2016-11-08 14:40:00,16.96,16.98,16.93,16.95,1697874.0,13.9369,13.9533,13.9122,13.9287,1697874.0
2016-11-08 14:50:00,16.95,16.96,16.93,16.95,1531987.0,13.9287,13.9369,13.9122,13.9287,1531987.0
2016-11-08 15:00:00,16.95,16.99,16.94,16.98,1690344.0,13.9287,13.9615,13.9205,13.9533,1690344.0
2016-11-08 15:10:00,16.98,17.0,16.97,16.98,1612855.0,13.9533,13.9698,13.9451,13.9533,1612855.0
2016-11-08 15:20:00,16.98,17.02,16.98,17.01,1896751.0,13.9533,13.9862,13.9533,13.978,1896751.0
2016-11-08 15:30:00,17.01,17.04,17.0,17.03,2085697.0,13.978,14.0026,13.9698,13.9944,2085697.0
2016-11-08 15:40:00,17.03,17.03,17.01,17.02,2179746.0,13.9944,13.9944,13.978,13.9862,2179746.0
2016-11-08 15:50:00,17.02,17.03,16.98,17.0,6284742.0,13.9862,13.9944,13.9533,13.9698,6284742.0
2016-11-09 09:30:00,17.66,18.0,17.53,17.94,43320007.0,14.5121,14.7915,14.4053,14.7422,43320007.0
2016-11-09 09:40:00,17.93,17.94,17.69,17.82,21567386.0,14.734,14.7422,14.5368,14.6436,21567386.0
2016-11-09 09:50:00,17.82,17.95,17.8,17.95,17418237.0,14.6436,14.7504,14.6272,14.7504,17418237.0
2016-11-09 10:00:00,17.95,17.96,17.61,17.63,12060668.0,14.7504,14.7586,14.471,14.4875,12060668.0
2016-11-09 10:10:00,17.63,17.67,17.52,17.54,8709406.0,14.4875,14.5203,14.3971,14.4135,8709406.0
2016-11-09 10:20:00,17.55,17.6,17.5,17.51,7522372.0,14.4217,14.4628,14.3806,14.3889,7522372.0
2016-11-09 10:30:00,17.52,17.53,17.4,17.41,7770078.0,14.3971,14.4053,14.2985,14.3067,7770078.0
2016-11-09 10:40:00,17.4,17.54,17.4,17.5,6378449.0,14.2985,14.4135,14.2985,14.3806,6378449.0
2016-11-09 10:50:00,17.5,17.59,17.47,17.59,7410216.0,14.3806,14.4546,14.356,14.4546,7410216.0
2016-11-09 11:00:00,17.58,17.71,17.57,17.69,6844646.0,14.4464,14.5532,14.4382,14.5368,6844646.0
2016-11-09 11:10:00,17.69,17.73,17.65,17.66,5272162.0,14.5368,14.5696,14.5039,14.5121,5272162.0
2016-11-09 11:20:00,17.66,17.74,17.64,17.71,4801647.0,14.5121,14.5779,14.4957,14.5532,4801647.0
2016-11-09 11:30:00,17.71,17.77,17.69,17.77,5178585.0,14.5532,14.6025,14.5368,14.6025,5178585.0
2016-11-09 11:40:00,17.77,17.79,17.7,17.76,4154968.0,14.6025,14.6189,14.545,14.5943,4154968.0
2016-11-09 11:50:00,17.77,17.87,17.75,17.8,7378158.0,14.6025,14.6847,14.5861,14.6272,7378158.0
2016-11-09 12:00:00,17.8,17.84,17.75,17.77,4104217.0,14.6272,14.66,14.5861,14.6025,4104217.0
2016-11-09 12:10:00,17.78,17.84,17.73,17.8,3876188.0,14.6107,14.66,14.5696,14.6272,3876188.0
2016-11-09 12:20:00,17.81,17.85,17.78,17.8,3895652.0,14.6354,14.6682,14.6107,14.6272,3895652.0
2016-11-09 12:30:00,17.79,17.8,17.73,17.75,4405935.0,14.6189,14.6272,14.5696,14.5861,4405935.0
2016-11-09 12:40:00,17.75,17.8,17.74,17.79,2570916.0,14.5861,14.6272,14.5779,14.6189,2570916.0
2016-11-09 12:50:00,17.79,17.84,17.78,17.82,3606853.0,14.6189,14.66,14.6107,14.6436,3606853.0
2016-11-09 13:00:00,17.82,17.91,17.79,17.91,6606136.0,14.6436,14.7176,14.6189,14.7176,6606136.0
2016-11-09 13:10:00,17.9,17.95,17.88,17.94,4631260.0,14.7093,14.7504,14.6929,14.7422,4631260.0
2016-11-09 13:20:00,17.94,17.95,17.88,17.89,5467194.0,14.7422,14.7504,14.6929,14.7011,5467194.0
2016-11-09 13:30:00,17.88,17.91,17.86,17.89,5125514.0,14.6929,14.7176,14.6765,14.7011,5125514.0
2016-11-09 13:40:00,17.89,17.95,17.87,17.95,4466649.0,14.7011,14.7504,14.6847,14.7504,4466649.0
2016-11-09 13:50:00,17.95,17.99,17.94,17.98,5399673.0,14.7504,14.7833,14.7422,14.7751,5399673.0
2016-11-09 14:00:00,17.98,17.99,17.94,17.94,4411433.0,14.7751,14.7833,14.7422,14.7422,4411433.0
2016-11-09 14:10:00,17.95,17.96,17.9,17.95,4179514.0,14.7504,14.7586,14.7093,14.7504,4179514.0
2016-11-09 14:20:00,17.95,17.96,17.9,17.91,4096396.0,14.7504,14.7586,14.7093,14.7176,4096396.0
2016-11-09 14:30:00,17.92,17.95,17.86,17.94,5045342.0,14.7258,14.7504,14.6765,14.7422,5045342.0
2016-11-09 14:40:00,17.94,17.98,17.93,17.98,4937252.0,14.7422,14.7751,14.734,14.7751,4937252.0
2016-11-09 14:50:00,17.98,17.99,17.96,17.97,4828596.0,14.7751,14.7833,14.7586,14.7669,4828596.0
2016-11-09 15:00:00,17.97,17.98,17.95,17.96,2931568.0,14.7669,14.7751,14.7504,14.7586,2931568.0
2016-11-09 15:10:00,17.96,18.0,17.94,18.0,5612676.0,14.7586,14.7915,14.7422,14.7915,5612676.0
2016-11-09 15:20:00,18.0,18.05,17.98,18.02,10837874.0,14.7915,14.8326,14.7751,14.8079,10837874.0
2016-11-09 15:30:00,18.02,18.03,17.94,17.95,7578405.0,14.8079,14.8162,14.7422,14.7504,7578405.0
2016-11-09 15:40:00,17.96,17.97,17.9,17.92,6788881.0,14.7586,14.7669,14.7093,14.7258,6788881.0
2016-11-09 15:50:00,17.93,17.99,17.92,17.97,11019927.0,14.734,14.7833,14.7258,14.7669,11019927.0
2016-11-10 09:30:00,18.29,18.79,18.25,18.79,34652717.0,15.0298,15.4407,14.9969,15.4407,34652717.0
2016-11-10 09:40:00,18.79,18.97,18.71,18.91,21481292.0,15.4407,15.5886,15.375,15.5393,21481292.0
2016-11-10 09:50:00,18.91,18.98,18.81,18.87,15679525.0,15.5393,15.5968,15.4571,15.5064,15679525.0
2016-11-10 10:00:00,18.87,18.94,18.76,18.8,12960439.0,15.5064,15.564,15.416,15.4489,12960439.0
2016-11-10 10:10:00,18.8,18.8,18.66,18.7,13690250.0,15.4489,15.4489,15.3339,15.3667,13690250.0
2016-11-10 10:20:00,18.71,18.82,18.65,18.67,12253927.0,15.375,15.4653,15.3256,15.3421,12253927.0
2016-11-10 10:30:00,18.67,18.71,18.52,18.55,11370803.0,15.3421,15.375,15.2188,15.2435,11370803.0
2016-11-10 10:40:00,18.55,18.7,18.54,18.62,9279617.0,15.2435,15.3667,15.2353,15.301,9279617.0
2016-11-10 10:50:00,18.62,18.67,18.52,18.53,8004171.0,15.301,15.3421,15.2188,15.227,8004171.0
2016-11-10 11:00:00,18.53,18.62,18.44,18.49,8485133.0,15.227,15.301,15.1531,15.1942,8485133.0
2016-11-10 11:10:00,18.48,18.54,18.37,18.52,7693743.0,15.186,15.2353,15.0956,15.2188,7693743.0
2016-11-10 11:20:00,18.52,18.52,18.36,18.38,4958698.0,15.2188,15.2188,15.0873,15.1038,4958698.0
2016-11-10 11:30:00,18.38,18.43,18.36,18.39,3471641.0,15.1038,15.1449,15.0873,15.112,3471641.0
2016-11-10 11:40:00,18.38,18.57,18.35,18.48,8360127.0,15.1038,15.2599,15.0791,15.186,8360127.0
2016-11-10 11:50:00,18.49,18.56,18.43,18.55,5456952.0,15.1942,15.2517,15.1449,15.2435,5456952.0
2016-11-10 12:00:00,18.55,18.67,18.54,18.63,6770956.0,15.2435,15.3421,15.2353,15.3092,6770956.0
2016-11-10 12:10:00,18.64,18.75,18.63,18.75,4486806.0,15.3174,15.4078,15.3092,15.4078,4486806.0
2016-11-10 12:20:00,18.74,18.77,18.7,18.73,3510441.0,15.3996,15.4243,15.3667,15.3914,3510441.0
2016-11-10 12:30:00,18.73,18.75,18.67,18.68,3541940.0,15.3914,15.4078,15.3421,15.3503,3541940.0
2016-11-10 12:40:00,18.68,18.71,18.62,18.71,2822349.0,15.3503,15.375,15.301,15.375,2822349.0
2016-11-10 12:50:00,18.71,18.75,18.67,18.72,2827794.0,15.375,15.4078,15.3421,15.3832,2827794.0
2016-11-10 13:00:00,18.72,18.74,18.67,18.73,2388766.0,15.3832,15.3996,15.3421,15.3914,2388766.0
2016-11-10 13:10:00,18.73,18.78,18.7,18.73,4976816.0,15.3914,15.4325,15.3667,15.3914,4976816.0
2016-11-10 13:20:00,18.73,18.77,18.69,18.77,2970224.0,15.3914,15.4243,15.3585,15.4243,2970224.0
2016-11-10 13:30:00,18.77,18.84,18.76,18.84,3520262.0,15.4243,15.4818,15.416,15.4818,3520262.0
2016-11-10 13:40:00,18.83,18.9,18.82,18.89,3681088.0,15.4736,15.5311,15.4653,15.5229,3681088.0
2016-11-10 13:50:00,18.89,18.9,18.86,18.89,4528124.0,15.5229,15.5311,15.4982,15.5229,4528124.0
2016-11-10 14:00:00,18.9,18.94,18.88,18.93,4755152.0,15.5311,15.564,15.5147,15.5557,4755152.0
2016-11-10 14:10:00,18.93,18.98,18.92,18.98,6843593.0,15.5557,15.5968,15.5475,15.5968,6843593.0
2016-11-10 14:20:00,18.98,18.99,18.96,18.97,5005447.0,15.5968,15.605,15.5804,15.5886,5005447.0
2016-11-10 14:30:00,18.97,18.98,18.88,18.94,5195160.0,15.5886,15.5968,15.5147,15.564,5195160.0
2016-11-10 14:40:00,18.94,18.98,18.92,18.94,4306692.0,15.564,15.5968,15.5475,15.564,4306692.0
2016-11-10 14:50:00,18.93,18.94,18.86,18.91,5515255.0,15.5557,15.564,15.4982,15.5393,5515255.0
2016-11-10 15:00:00,18.91,18.94,18.89,18.91,4120237.0,15.5393,15.564,15.5229,15.5393,4120237.0
2016-11-10 15:10:00,18.91,18.92,18.74,18.75,6161951.0,15.5393,15.5475,15.3996,15.4078,6161951.0
2016-11-10 15:20:00,18.75,18.84,18.73,18.84,4240269.0,15.4078,15.4818,15.3914,15.4818,4240269.0
2016-11-10 15:30:00,18.83,18.84,18.76,18.79,4430860.0,15.4736,15.4818,15.416,15.4407,4430860.0
2016-11-10 15:40:00,18.79,18.8,18.74,18.79,6123447.0,15.4407,15.4489,15.3996,15.4407,6123447.0
2016-11-10 15:50:00,18.8,18.8,18.72,18.75,9760559.0,15.4489,15.4489,15.3832,15.4078,9760559.0
2016-11-11 09:30:00,18.64,18.96,18.63,18.96,21241208.0,15.3174,15.5804,15.3092,15.5804,21241208.0
2016-11-11 09:40:00,18.96,18.96,18.77,18.82,10365087.0,15.5804,15.5804,15.4243,15.4653,10365087.0
2016-11-11 09:50:00,18.82,18.89,18.81,18.88,7746886.0,15.4653,15.5229,15.4571,15.5147,7746886.0
2016-11-11 10:00:00,18.88,18.92,18.83,18.85,8194926.0,15.5147,15.5475,15.4736,15.49,8194926.0
2016-11-11 10:10:00,18.84,18.89,18.79,18.81,6204138.0,15.4818,15.5229,15.4407,15.4571,6204138.0
2016-11-11 10:20:00,18.81,18.84,18.74,18.74,6397116.0,15.4571,15.4818,15.3996,15.3996,6397116.0
2016-11-11 10:30:00,18.75,18.8,18.73,18.77,5623116.0,15.4078,15.4489,15.3914,15.4243,5623116.0
2016-11-11 10:40:00,18.76,18.81,18.72,18.77,4648684.0,15.416,15.4571,15.3832,15.4243,4648684.0
2016-11-11 10:50:00,18.77,18.79,18.67,18.71,7841433.0,15.4243,15.4407,15.3421,15.375,7841433.0
2016-11-11 11:00:00,18.71,18.8,18.66,18.76,6260651.0,15.375,15.4489,15.3339,15.416,6260651.0
2016-11-11 11:10:00,18.76,18.8,18.71,18.79,3419155.0,15.416,15.4489,15.375,15.4407,3419155.0
2016-11-11 11:20:00,18.79,18.8,18.75,18.78,2680634.0,15.4407,15.4489,15.4078,15.4325,2680634.0
2016-11-11 11:30:00,18.79,18.88,18.78,18.87,4300291.0,15.4407,15.5147,15.4325,15.5064,4300291.0
2016-11-11 11:40:00,18.88,18.9,18.76,18.78,4816785.0,15.5147,15.5311,15.416,15.4325,4816785.0
2016-11-11 11:50:00,18.78,18.83,18.74,18.8,5566754.0,15.4325,15.4736,15.3996,15.4489,5566754.0
2016-11-11 12:00:00,18.8,18.88,18.79,18.88,3546837.0,15.4489,15.5147,15.4407,15.5147,3546837.0
2016-11-11 12:10:00,18.88,18.89,18.84,18.86,4641867.0,15.5147,15.5229,15.4818,15.4982,4641867.0
2016-11-11 12:20:00,18.86,18.89,18.86,18.89,3465014.0,15.4982,15.5229,15.4982,15.5229,3465014.0
2016-11-11 12:30:00,18.88,18.9,18.88,18.89,3178876.0,15.5147,15.5311,15.5147,15.5229,3178876.0
2016-11-11 12:40:00,18.89,18.94,18.87,18.9,4685647.0,15.5229,15.564,15.5064,15.5311,4685647.0
2016-11-11 12:50:00,18.91,18.96,18.88,18.94,6081222.0,15.5393,15.5804,15.5147,15.564,6081222.0
2016-11-11 13:00:00,18.95,18.98,18.94,18.97,5041224.0,15.5722,15.5968,15.564,15.5886,5041224.0
2016-11-11 13:10:00,18.97,18.99,18.93,18.96,3902181.0,15.5886,15.605,15.5557,15.5804,3902181.0
2016-11-11 13:20:00,18.96,18.99,18.95,18.99,2644029.0,15.5804,15.605,15.5722,15.605,2644029.0
2016-11-11 13:30:00,18.99,19.0,18.97,19.0,4104751.0,15.605,15.6133,15.5886,15.6133,4104751.0
2016-11-11 13:40:00,19.0,19.0,18.97,18.98,3593935.0,15.6133,15.6133,15.5886,15.5968,3593935.0
2016-11-11 13:50:00,18.98,19.0,18.98,18.99,3141424.0,15.5968,15.6133,15.5968,15.605,3141424.0
2016-11-11 14:00:00,18.98,18.99,18.95,18.97,2868866.0,15.5968,15.605,15.5722,15.5886,2868866.0
2016-11-11 14:10:00,18.96,18.97,18.94,18.96,2948382.0,15.5804,15.5886,15.564,15.5804,2948382.0
2016-11-11 14:20:00,18.95,18.96,18.91,18.91,6599296.0,15.5722,15.5804,15.5393,15.5393,6599296.0
2016-11-11 14:30:00,18.91,18.93,18.9,18.9,3800068.0,15.5393,15.5557,15.5311,15.5311,3800068.0
2016-11-11 14:40:00,18.9,18.92,18.88,18.88,2176511.0,15.5311,15.5475,15.5147,15.5147,2176511.0
2016-11-11 14:50:00,18.88,18.91,18.88,18.89,1649453.0,15.5147,15.5393,15.5147,15.5229,1649453.0
2016-11-11 15:00:00,18.89,18.92,18.89,18.9,2447090.0,15.5229,15.5475,15.5229,15.5311,2447090.0
2016-11-11 15:10:00,18.9,18.92,18.89,18.9,1993815.0,15.5311,15.5475,15.5229,15.5311,1993815.0
2016-11-11 15:20:00,18.91,18.95,18.89,18.95,2730554.0,15.5393,15.5722,15.5229,15.5722,2730554.0
2016-11-11 15:30:00,18.94,18.98,18.94,18.96,2875982.0,15.564,15.5968,15.564,15.5804,2875982.0
2016-11-11 15:40:00,18.96,18.99,18.95,18.98,4034217.0,15.5804,15.605,15.5722,15.5968,4034217.0
2016-11-11 15:50:00,18.99,19.03,18.98,19.02,10365410.0,15.605,15.6379,15.5968,15.6297,10365410.0
2016-11-14 09:30:00,19.41,19.58,19.4,19.5,25083126.0,15.9502,16.0899,15.942,16.0241,25083126.0
2016-11-14 09:40:00,19.5,19.84,19.49,19.81,18284365.0,16.0241,16.3035,16.0159,16.2789,18284365.0
2016-11-14 09:50:00,19.82,19.9,19.74,19.8,20201576.0,16.2871,16.3528,16.2214,16.2707,20201576.0
2016-11-14 10:00:00,19.8,20.04,19.79,19.96,21255324.0,16.2707,16.4679,16.2624,16.4021,21255324.0
2016-11-14 10:10:00,19.97,20.2,19.96,20.17,18732653.0,16.4104,16.5994,16.4021,16.5747,18732653.0
2016-11-14 10:20:00,20.17,20.17,19.94,19.95,14048784.0,16.5747,16.5747,16.3857,16.3939,14048784.0
2016-11-14 10:30:00,19.96,19.99,19.85,19.94,10551845.0,16.4021,16.4268,16.3117,16.3857,10551845.0
2016-11-14 10:40:00,19.93,19.96,19.83,19.84,6599495.0,16.3775,16.4021,16.2953,16.3035,6599495.0
2016-11-14 10:50:00,19.83,19.9,19.81,19.81,7566062.0,16.2953,16.3528,16.2789,16.2789,7566062.0
2016-11-14 11:00:00,19.82,19.88,19.75,19.88,7902716.0,16.2871,16.3364,16.2296,16.3364,7902716.0
2016-11-14 11:10:00,19.88,19.98,19.85,19.89,7414854.0,16.3364,16.4186,16.3117,16.3446,7414854.0
2016-11-14 11:20:00,19.89,20.0,19.89,19.98,5391185.0,16.3446,16.435,16.3446,16.4186,5391185.0
2016-11-14 11:30:00,19.98,20.08,19.91,19.94,7241673.0,16.4186,16.5008,16.3611,16.3857,7241673.0
2016-11-14 11:40:00,19.95,20.04,19.94,20.01,4881849.0,16.3939,16.4679,16.3857,16.4432,4881849.0
2016-11-14 11:50:00,20.01,20.04,19.97,19.99,4575537.0,16.4432,16.4679,16.4104,16.4268,4575537.0
2016-11-14 12:00:00,20.0,20.0,19.92,19.93,4020503.0,16.435,16.435,16.3693,16.3775,4020503.0
2016-11-14 12:10:00,19.93,19.95,19.89,19.93,3865036.0,16.3775,16.3939,16.3446,16.3775,3865036.0
2016-11-14 12:20:00,19.94,19.96,19.9,19.91,2694438.0,16.3857,16.4021,16.3528,16.3611,2694438.0
2016-11-14 12:30:00,19.92,19.92,19.78,19.88,5434604.0,16.3693,16.3693,16.2542,16.3364,5434604.0
2016-11-14 12:40:00,19.88,19.91,19.78,19.8,5124454.0,16.3364,16.3611,16.2542,16.2707,5124454.0
2016-11-14 12:50:00,19.8,19.85,19.76,19.77,3558951.0,16.2707,16.3117,16.2378,16.246,3558951.0
2016-11-14 13:00:00,19.78,19.84,19.7,19.83,6370795.0,16.2542,16.3035,16.1885,16.2953,6370795.0
2016-11-14 13:10:00,19.83,19.95,19.82,19.94,5268979.0,16.2953,16.3939,16.2871,16.3857,5268979.0
2016-11-14 13:20:00,19.94,19.98,19.93,19.97,3256871.0,16.3857,16.4186,16.3775,16.4104,3256871.0
2016-11-14 13:30:00,19.96,19.99,19.91,19.92,4376208.0,16.4021,16.4268,16.3611,16.3693,4376208.0
2016-11-14 13:40:00,19.92,20.01,19.91,19.96,6362594.0,16.3693,16.4432,16.3611,16.4021,6362594.0
2016-11-14 13:50:00,19.96,19.98,19.92,19.96,5604895.0,16.4021,16.4186,16.3693,16.4021,5604895.0
2016-11-14 14:00:00,19.96,19.97,19.85,19.89,6761885.0,16.4021,16.4104,16.3117,16.3446,6761885.0
2016-11-14 14:10:00,19.89,19.93,19.85,19.85,3972915.0,16.3446,16.3775,16.3117,16.3117,3972915.0
2016-11-14 14:20:00,19.85,19.87,19.8,19.85,5163772.0,16.3117,16.3282,16.2707,16.3117,5163772.0
2016-11-14 14:30:00,19.84,19.87,19.8,19.84,4725057.0,16.3035,16.3282,16.2707,16.3035,4725057.0
2016-11-14 14:40:00,19.83,19.88,19.82,19.86,3923473.0,16.2953,16.3364,16.2871,16.32,3923473.0
2016-11-14 14:50:00,19.86,19.94,19.84,19.93,3474341.0,16.32,16.3857,16.3035,16.3775,3474341.0
2016-11-14 15:00:00,19.93,19.98,19.91,19.95,4328333.0,16.3775,16.4186,16.3611,16.3939,4328333.0
2016-11-14 15:10:00,19.96,20.01,19.95,19.98,5378863.0,16.4021,16.4432,16.3939,16.4186,5378863.0
2016-11-14 15:20:00,19.98,20.03,19.97,20.0,5502698.0,16.4186,16.4597,16.4104,16.435,5502698.0
2016-11-14 15:30:00,19.99,20.05,19.99,20.03,4398738.0,16.4268,16.4761,16.4268,16.4597,4398738.0
2016-11-14 15:40:00,20.04,20.04,19.95,20.0,6545466.0,16.4679,16.4679,16.3939,16.435,6545466.0
2016-11-14 15:50:00,20.0,20.1,19.98,20.1,14787864.0,16.435,16.5172,16.4186,16.5172,14787864.0
2016-11-15 09:30:00,19.79,19.82,19.69,19.7,15872006.0,16.2624,16.2871,16.1803,16.1885,15872006.0
2016-11-15 09:40:00,19.7,19.74,19.6,19.61,10378688.0,16.1885,16.2214,16.1063,16.1145,10378688.0
2016-11-15 09:50:00,19.6,19.69,19.6,19.66,8203031.0,16.1063,16.1803,16.1063,16.1556,8203031.0
2016-11-15 10:00:00,19.66,19.79,19.65,19.7,8813919.0,16.1556,16.2624,16.1474,16.1885,8813919.0
2016-11-15 10:10:00,19.71,19.77,19.69,19.76,5071168.0,16.1967,16.246,16.1803,16.2378,5071168.0
2016-11-15 10:20:00,19.77,19.78,19.7,19.73,5551675.0,16.246,16.2542,16.1885,16.2131,5551675.0
2016-11-15 10:30:00,19.73,19.85,19.71,19.8,6453710.0,16.2131,16.3117,16.1967,16.2707,6453710.0
2016-11-15 10:40:00,19.79,19.88,19.76,19.87,3832303.0,16.2624,16.3364,16.2378,16.3282,3832303.0
2016-11-15 10:50:00,19.87,19.93,19.85,19.87,6411724.0,16.3282,16.3775,16.3117,16.3282,6411724.0
2016-11-15 11:00:00,19.88,19.99,19.87,19.95,5747249.0,16.3364,16.4268,16.3282,16.3939,5747249.0
2016-11-15 11:10:00,19.94,19.98,19.92,19.93,3357747.0,16.3857,16.4186,16.3693,16.3775,3357747.0
2016-11-15 11:20:00,19.92,19.94,19.87,19.87,3973644.0,16.3693,16.3857,16.3282,16.3282,3973644.0
2016-11-15 11:30:00,19.88,19.94,19.87,19.9,2899960.0,16.3364,16.3857,16.3282,16.3528,2899960.0
2016-11-15 11:40:00,19.9,19.9,19.82,19.83,2654492.0,16.3528,16.3528,16.2871,16.2953,2654492.0
2016-11-15 11:50:00,19.82,19.86,19.77,19.85,3138280.0,16.2871,16.32,16.246,16.3117,3138280.0
2016-11-15 12:00:00,19.85,19.9,19.83,19.86,2519718.0,16.3117,16.3528,16.2953,16.32,2519718.0
2016-11-15 12:10:00,19.86,19.89,19.83,19.89,2431391.0,16.32,16.3446,16.2953,16.3446,2431391.0
2016-11-15 12:20:00,19.88,19.89,19.86,19.88,1287037.0,16.3364,16.3446,16.32,16.3364,1287037.0
2016-11-15 12:30:00,19.88,19.94,19.87,19.94,2299495.0,16.3364,16.3857,16.3282,16.3857,2299495.0
2016-11-15 12:40:00,19.94,19.97,19.86,19.91,3570080.0,16.3857,16.4104,16.32,16.3611,3570080.0
2016-11-15 12:50:00,19.91,19.97,19.88,19.96,3830024.0,16.3611,16.4104,16.3364,16.4021,3830024.0
2016-11-15 13:00:00,19.96,20.0,19.95,19.96,3358783.0,16.4021,16.435,16.3939,16.4021,3358783.0
2016-11-15 13:10:00,19.97,19.97,19.91,19.92,1983286.0,16.4104,16.4104,16.3611,16.3693,1983286.0
2016-11-15 13:20:00,19.92,19.99,19.91,19.96,1972136.0,16.3693,16.4268,16.3611,16.4021,1972136.0
2016-11-15 13:30:00,19.96,20.0,19.95,19.99,1776391.0,16.4021,16.435,16.3939,16.4268,1776391.0
2016-11-15 13:40:00,19.99,20.0,19.95,19.96,1725154.0,16.4268,16.435,16.3939,16.4021,1725154.0
2016-11-15 13:50:00,19.96,19.99,19.95,19.97,2504422.0,16.4021,16.4268,16.3939,16.4104,2504422.0
2016-11-15 14:00:00,19.97,19.98,19.95,19.95,1980824.0,16.4104,16.4186,16.3939,16.3939,1980824.0
2016-11-15 14:10:00,19.96,19.99,19.95,19.96,2393163.0,16.4021,16.4268,16.3939,16.4021,2393163.0
2016-11-15 14:20:00,19.95,19.98,19.94,19.95,3584228.0,16.3939,16.4186,16.3857,16.3939,3584228.0
2016-11-15 14:30:00,19.95,20.0,19.94,19.98,2945964.0,16.3939,16.435,16.3857,16.4186,2945964.0
2016-11-15 14:40:00,19.98,20.0,19.96,19.98,2932288.0,16.4186,16.435,16.4021,16.4186,2932288.0
2016-11-15 14:50:00,19.98,20.08,19.97,20.07,6367166.0,16.4186,16.5008,16.4104,16.4925,6367166.0
2016-11-15 15:00:00,20.07,20.08,20.0,20.02,3417892.0,16.4925,16.5008,16.435,16.4514,3417892.0
2016-11-15 15:10:00,20.02,20.06,20.0,20.03,3254823.0,16.4514,16.4843,16.435,16.4597,3254823.0
2016-11-15 15:20:00,20.03,20.05,19.98,20.02,3421862.0,16.4597,16.4761,16.4186,16.4514,3421862.0
2016-11-15 15:30:00,20.02,20.08,20.02,20.08,3628812.0,16.4514,16.5008,16.4514,16.5008,3628812.0
2016-11-15 15:40:00,20.08,20.1,20.01,20.03,6580445.0,16.5008,16.5172,16.4432,16.4597,6580445.0
2016-11-15 15:50:00,20.02,20.18,20.02,20.17,11774750.0,16.4514,16.5829,16.4514,16.5747,11774750.0
2016-11-16 09:30:00,19.78,19.96,19.74,19.79,10990362.0,16.2542,16.4021,16.2214,16.2624,10990362.0
2016-11-16 09:40:00,19.79,19.82,19.7,19.71,7820496.0,16.2624,16.2871,16.1885,16.1967,7820496.0
2016-11-16 09:50:00,19.72,19.79,19.7,19.75,4826178.0,16.2049,16.2624,16.1885,16.2296,4826178.0
2016-11-16 10:00:00,19.75,19.8,19.68,19.8,5530144.0,16.2296,16.2707,16.1721,16.2707,5530144.0
2016-11-16 10:10:00,19.8,19.86,19.74,19.84,4697160.0,16.2707,16.32,16.2214,16.3035,4697160.0
2016-11-16 10:20:00,19.85,19.85,19.77,19.79,2898669.0,16.3117,16.3117,16.246,16.2624,2898669.0
2016-11-16 10:30:00,19.8,19.84,19.77,19.8,2631911.0,16.2707,16.3035,16.246,16.2707,2631911.0
2016-11-16 10:40:00,19.8,19.83,19.73,19.73,3156682.0,16.2707,16.2953,16.2131,16.2131,3156682.0
2016-11-16 10:50:00,19.73,19.79,19.72,19.77,3901548.0,16.2131,16.2624,16.2049,16.246,3901548.0
2016-11-16 11:00:00,19.78,19.84,19.74,19.82,3963784.0,16.2542,16.3035,16.2214,16.2871,3963784.0
2016-11-16 11:10:00,19.82,19.83,19.77,19.82,2320578.0,16.2871,16.2953,16.246,16.2871,2320578.0
2016-11-16 11:20:00,19.82,19.83,19.78,19.82,2648327.0,16.2871,16.2953,16.2542,16.2871,2648327.0
2016-11-16 11:30:00,19.81,19.82,19.75,19.76,2753526.0,16.2789,16.2871,16.2296,16.2378,2753526.0
2016-11-16 11:40:00,19.75,19.8,19.73,19.75,2170987.0,16.2296,16.2707,16.2131,16.2296,2170987.0
2016-11-16 11:50:00,19.75,19.78,19.74,19.78,1365222.0,16.2296,16.2542,16.2214,16.2542,1365222.0
2016-11-16 12:00:00,19.78,19.79,19.72,19.73,2750524.0,16.2542,16.2624,16.2049,16.2131,2750524.0
2016-11-16 12:10:00,19.72,19.76,19.72,19.73,1870252.0,16.2049,16.2378,16.2049,16.2131,1870252.0
2016-11-16 12:20:00,19.72,19.78,19.72,19.78,2087091.0,16.2049,16.2542,16.2049,16.2542,2087091.0
2016-11-16 12:30:00,19.78,19.79,19.77,19.77,1278988.0,16.2542,16.2624,16.246,16.246,1278988.0
2016-11-16 12:40:00,19.77,19.78,19.75,19.75,1265583.0,16.246,16.2542,16.2296,16.2296,1265583.0
2016-11-16 12:50:00,19.76,19.77,19.73,19.77,1514952.0,16.2378,16.246,16.2131,16.246,1514952.0
2016-11-16 13:00:00,19.76,19.78,19.73,19.74,1423716.0,16.2378,16.2542,16.2131,16.2214,1423716.0
2016-11-16 13:10:00,19.74,19.77,19.73,19.73,1693403.0,16.2214,16.246,16.2131,16.2131,1693403.0
2016-11-16 13:20:00,19.74,19.75,19.72,19.75,893286.0,16.2214,16.2296,16.2049,16.2296,893286.0
2016-11-16 13:30:00,19.74,19.79,19.73,19.79,1658522.0,16.2214,16.2624,16.2131,16.2624,1658522.0
2016-11-16 13:40:00,19.79,19.8,19.76,19.76,1567005.0,16.2624,16.2707,16.2378,16.2378,1567005.0
2016-11-16 13:50:00,19.77,19.82,19.76,19.77,3165899.0,16.246,16.2871,16.2378,16.246,3165899.0
2016-11-16 14:00:00,19.77,19.81,19.76,19.79,1663272.0,16.246,16.2789,16.2378,16.2624,1663272.0
2016-11-16 14:10:00,19.8,19.84,19.79,19.82,2290639.0,16.2707,16.3035,16.2624,16.2871,2290639.0
2016-11-16 14:20:00,19.82,19.83,19.81,19.82,1803324.0,16.2871,16.2953,16.2789,16.2871,1803324.0
2016-11-16 14:30:00,19.82,19.82,19.8,19.81,975340.0,16.2871,16.2871,16.2707,16.2789,975340.0
2016-11-16 14:40:00,19.82,19.83,19.77,19.78,1503409.0,16.2871,16.2953,16.246,16.2542,1503409.0
2016-11-16 14:50:00,19.78,19.83,19.77,19.82,1941024.0,16.2542,16.2953,16.246,16.2871,1941024.0
2016-11-16 15:00:00,19.81,19.82,19.8,19.8,1301810.0,16.2789,16.2871,16.2707,16.2707,1301810.0
2016-11-16 15:10:00,19.8,19.81,19.78,19.79,1499440.0,16.2707,16.2789,16.2542,16.2624,1499440.0
2016-11-16 15:20:00,19.79,19.79,19.75,19.76,2531630.0,16.2624,16.2624,16.2296,16.2378,2531630.0
2016-11-16 15:30:00,19.76,19.76,19.71,19.72,3783247.0,16.2378,16.2378,16.1967,16.2049,3783247.0
2016-11-16 15:40:00,19.71,19.75,19.7,19.75,5800609.0,16.1967,16.2296,16.1885,16.2296,5800609.0
2016-11-16 15:50:00,19.75,19.75,19.7,19.74,10090041.0,16.2296,16.2296,16.1885,16.2214,10090041.0
2016-11-17 09:30:00,19.76,19.87,19.7,19.86,8319173.0,16.2378,16.3282,16.1885,16.32,8319173.0
2016-11-17 09:40:00,19.86,19.9,19.79,19.85,5653195.0,16.32,16.3528,16.2624,16.3117,5653195.0
2016-11-17 09:50:00,19.85,19.97,19.83,19.96,6131161.0,16.3117,16.4104,16.2953,16.4021,6131161.0
2016-11-17 10:00:00,19.96,19.97,19.91,19.91,4287995.0,16.4021,16.4104,16.3611,16.3611,4287995.0
2016-11-17 10:10:00,19.92,19.95,19.87,19.93,4389172.0,16.3693,16.3939,16.3282,16.3775,4389172.0
2016-11-17 10:20:00,19.93,19.95,19.92,19.95,2645906.0,16.3775,16.3939,16.3693,16.3939,2645906.0
2016-11-17 10:30:00,19.94,19.95,19.89,19.94,3242972.0,16.3857,16.3939,16.3446,16.3857,3242972.0
2016-11-17 10:40:00,19.95,20.02,19.92,20.02,6205351.0,16.3939,16.4514,16.3693,16.4514,6205351.0
2016-11-17 10:50:00,20.01,20.1,19.98,20.09,6558295.0,16.4432,16.5172,16.4186,16.509,6558295.0
2016-11-17 11:00:00,20.09,20.15,20.08,20.13,6421887.0,16.509,16.5583,16.5008,16.5418,6421887.0
2016-11-17 11:10:00,20.13,20.19,20.11,20.14,4547562.0,16.5418,16.5911,16.5254,16.5501,4547562.0
2016-11-17 11:20:00,20.14,20.15,20.11,20.12,2726360.0,16.5501,16.5583,16.5254,16.5336,2726360.0
2016-11-17 11:30:00,20.12,20.13,20.09,20.13,2981810.0,16.5336,16.5418,16.509,16.5418,2981810.0
2016-11-17 11:40:00,20.13,20.17,20.11,20.14,3624978.0,16.5418,16.5747,16.5254,16.5501,3624978.0
2016-11-17 11:50:00,20.14,20.15,20.09,20.12,2374081.0,16.5501,16.5583,16.509,16.5336,2374081.0
2016-11-17 12:00:00,20.12,20.17,20.11,20.17,2624233.0,16.5336,16.5747,16.5254,16.5747,2624233.0
2016-11-17 12:10:00,20.16,20.18,20.15,20.17,3013791.0,16.5665,16.5829,16.5583,16.5747,3013791.0
2016-11-17 12:20:00,20.16,20.2,20.16,20.19,2316769.0,16.5665,16.5994,16.5665,16.5911,2316769.0
2016-11-17 12:30:00,20.19,20.19,20.11,20.14,5332869.0,16.5911,16.5911,16.5254,16.5501,5332869.0
2016-11-17 12:40:00,20.15,20.17,20.11,20.13,2554782.0,16.5583,16.5747,16.5254,16.5418,2554782.0
2016-11-17 12:50:00,20.12,20.19,20.12,20.17,4414766.0,16.5336,16.5911,16.5336,16.5747,4414766.0
2016-11-17 13:00:00,20.17,20.19,20.14,20.18,2802669.0,16.5747,16.5911,16.5501,16.5829,2802669.0
2016-11-17 13:10:00,20.19,20.22,20.18,20.2,3882518.0,16.5911,16.6158,16.5829,16.5994,3882518.0
2016-11-17 13:20:00,20.2,20.21,20.15,20.17,4192918.0,16.5994,16.6076,16.5583,16.5747,4192918.0
2016-11-17 13:30:00,20.16,20.22,20.15,20.18,6287763.0,16.5665,16.6158,16.5583,16.5829,6287763.0
2016-11-17 13:40:00,20.18,20.18,20.1,20.16,4200538.0,16.5829,16.5829,16.5172,16.5665,4200538.0
2016-11-17 13:50:00,20.16,20.2,20.14,20.15,1696511.0,16.5665,16.5994,16.5501,16.5583,1696511.0
2016-11-17 14:00:00,20.15,20.18,20.13,20.18,2698687.0,16.5583,16.5829,16.5418,16.5829,2698687.0
2016-11-17 14:10:00,20.18,20.18,20.13,20.16,2294111.0,16.5829,16.5829,16.5418,16.5665,2294111.0
2016-11-17 14:20:00,20.16,20.16,20.12,20.14,1260176.0,16.5665,16.5665,16.5336,16.5501,1260176.0
2016-11-17 14:30:00,20.15,20.15,20.11,20.12,2462697.0,16.5583,16.5583,16.5254,16.5336,2462697.0
2016-11-17 14:40:00,20.13,20.13,20.08,20.1,3682220.0,16.5418,16.5418,16.5008,16.5172,3682220.0
2016-11-17 14:50:00,20.1,20.1,20.03,20.05,6751326.0,16.5172,16.5172,16.4597,16.4761,6751326.0
2016-11-17 15:00:00,20.05,20.1,20.03,20.08,4646471.0,16.4761,16.5172,16.4597,16.5008,4646471.0
2016-11-17 15:10:00,20.08,20.1,20.03,20.07,3174210.0,16.5008,16.5172,16.4597,16.4925,3174210.0
2016-11-17 15:20:00,20.07,20.11,20.06,20.09,3302207.0,16.4925,16.5254,16.4843,16.509,3302207.0
2016-11-17 15:30:00,20.09,20.09,20.05,20.07,2260341.0,16.509,16.509,16.4761,16.4925,2260341.0
2016-11-17 15:40:00,20.07,20.08,20.04,20.06,2833514.0,16.4925,16.5008,16.4679,16.4843,2833514.0
2016-11-17 15:50:00,20.06,20.09,20.06,20.07,4955291.0,16.4843,16.509,16.4843,16.4925,4955291.0
2016-11-18 09:30:00,20.06,20.14,19.87,19.89,11830078.0,16.4843,16.5501,16.3282,16.3446,11830078.0
2016-11-18 09:40:00,19.89,19.98,19.88,19.96,7459908.0,16.3446,16.4186,16.3364,16.4021,7459908.0
2016-11-18 09:50:00,19.96,20.03,19.96,20.02,4164034.0,16.4021,16.4597,16.4021,16.4514,4164034.0
2016-11-18 10:00:00,20.01,20.04,19.98,20.01,3363634.0,16.4432,16.4679,16.4186,16.4432,3363634.0
2016-11-18 10:10:00,20.01,20.04,20.0,20.0,3087410.0,16.4432,16.4679,16.435,16.435,3087410.0
2016-11-18 10:20:00,20.0,20.02,19.98,20.01,2946131.0,16.435,16.4514,16.4186,16.4432,2946131.0
2016-11-18 10:30:00,20.0,20.07,19.98,20.05,3722993.0,16.435,16.4925,16.4186,16.4761,3722993.0
2016-11-18 10:40:00,20.06,20.07,19.99,20.03,3224549.0,16.4843,16.4925,16.4268,16.4597,3224549.0
2016-11-18 10:50:00,20.03,20.04,20.0,20.02,1831984.0,16.4597,16.4679,16.435,16.4514,1831984.0
2016-11-18 11:00:00,20.03,20.05,19.99,20.02,2759582.0,16.4597,16.4761,16.4268,16.4514,2759582.0
2016-11-18 11:10:00,20.03,20.09,20.02,20.05,3442551.0,16.4597,16.509,16.4514,16.4761,3442551.0
2016-11-18 11:20:00,20.05,20.12,20.05,20.12,2864994.0,16.4761,16.5336,16.4761,16.5336,2864994.0
2016-11-18 11:30:00,20.12,20.12,20.07,20.09,2433766.0,16.5336,16.5336,16.4925,16.509,2433766.0
2016-11-18 11:40:00,20.09,20.11,20.05,20.05,2125571.0,16.509,16.5254,16.4761,16.4761,2125571.0
2016-11-18 11:50:00,20.05,20.06,20.01,20.01,1661456.0,16.4761,16.4843,16.4432,16.4432,1661456.0
2016-11-18 12:00:00,20.01,20.03,19.99,20.0,1873525.0,16.4432,16.4597,16.4268,16.435,1873525.0
2016-11-18 12:10:00,19.99,20.02,19.99,20.01,1053750.0,16.4268,16.4514,16.4268,16.4432,1053750.0
2016-11-18 12:20:00,20.01,20.05,20.0,20.05,1114755.0,16.4432,16.4761,16.435,16.4761,1114755.0
2016-11-18 12:30:00,20.05,20.05,20.0,20.01,2368626.0,16.4761,16.4761,16.435,16.4432,2368626.0
2016-11-18 12:40:00,20.01,20.04,20.01,20.02,1135995.0,16.4432,16.4679,16.4432,16.4514,1135995.0
2016-11-18 12:50:00,20.01,20.04,20.01,20.04,1020508.0,16.4432,16.4679,16.4432,16.4679,1020508.0
2016-11-18 13:00:00,20.03,20.04,20.02,20.03,759961.0,16.4597,16.4679,16.4514,16.4597,759961.0
2016-11-18 13:10:00,20.03,20.06,20.02,20.04,1685217.0,16.4597,16.4843,16.4514,16.4679,1685217.0
2016-11-18 13:20:00,20.05,20.09,20.02,20.09,1446191.0,16.4761,16.509,16.4514,16.509,1446191.0
2016-11-18 13:30:00,20.08,20.14,20.08,20.13,2483881.0,16.5008,16.5501,16.5008,16.5418,2483881.0
2016-11-18 13:40:00,20.14,20.14,20.11,20.12,3133740.0,16.5501,16.5501,16.5254,16.5336,3133740.0
2016-11-18 13:50:00,20.13,20.13,20.1,20.1,3201818.0,16.5418,16.5418,16.5172,16.5172,3201818.0
2016-11-18 14:00:00,20.1,20.11,20.07,20.07,3072611.0,16.5172,16.5254,16.4925,16.4925,3072611.0
2016-11-18 14:10:00,20.07,20.09,20.02,20.03,4303940.0,16.4925,16.509,16.4514,16.4597,4303940.0
2016-11-18 14:20:00,20.03,20.03,19.99,20.0,3570067.0,16.4597,16.4597,16.4268,16.435,3570067.0
2016-11-18 14:30:00,19.99,20.01,19.95,19.97,3326139.0,16.4268,16.4432,16.3939,16.4104,3326139.0
2016-11-18 14:40:00,19.97,20.0,19.96,20.0,1666562.0,16.4104,16.435,16.4021,16.435,1666562.0
2016-11-18 14:50:00,20.0,20.0,19.97,19.98,1628201.0,16.435,16.435,16.4104,16.4186,1628201.0
2016-11-18 15:00:00,19.97,20.0,19.97,20.0,1506910.0,16.4104,16.435,16.4104,16.435,1506910.0
2016-11-18 15:10:00,20.0,20.04,19.99,20.04,2516691.0,16.435,16.4679,16.4268,16.4679,2516691.0
2016-11-18 15:20:00,20.04,20.04,20.01,20.01,1411429.0,16.4679,16.4679,16.4432,16.4432,1411429.0
2016-11-18 15:30:00,20.02,20.02,20.0,20.0,1430723.0,16.4514,16.4514,16.435,16.435,1430723.0
2016-11-18 15:40:00,20.01,20.03,20.0,20.02,2511067.0,16.4432,16.4597,16.435,16.4514,2511067.0
2016-11-18 15:50:00,20.02,20.02,19.99,20.0,6388374.0,16.4514,16.4514,16.4268,16.435,6388374.0
2016-11-21 09:30:00,20.1,20.22,20.08,20.08,8562372.0,16.5172,16.6158,16.5008,16.5008,8562372.0
2016-11-21 09:40:00,20.09,20.1,20.01,20.07,5144123.0,16.509,16.5172,16.4432,16.4925,5144123.0
2016-11-21 09:50:00,20.07,20.2,20.07,20.19,5455442.0,16.4925,16.5994,16.4925,16.5911,5455442.0
2016-11-21 10:00:00,20.19,20.19,20.09,20.15,4002364.0,16.5911,16.5911,16.509,16.5583,4002364.0
2016-11-21 10:10:00,20.16,20.18,20.09,20.11,2726701.0,16.5665,16.5829,16.509,16.5254,2726701.0
2016-11-21 10:20:00,20.12,20.13,20.05,20.1,3919040.0,16.5336,16.5418,16.4761,16.5172,3919040.0
2016-11-21 10:30:00,20.09,20.11,20.08,20.08,2129298.0,16.509,16.5254,16.5008,16.5008,2129298.0
2016-11-21 10:40:00,20.08,20.1,20.07,20.07,1797521.0,16.5008,16.5172,16.4925,16.4925,1797521.0
2016-11-21 10:50:00,20.07,20.11,20.06,20.11,2810820.0,16.4925,16.5254,16.4843,16.5254,2810820.0
2016-11-21 11:00:00,20.11,20.11,20.07,20.1,1789414.0,16.5254,16.5254,16.4925,16.5172,1789414.0
2016-11-21 11:10:00,20.1,20.16,20.09,20.13,2926036.0,16.5172,16.5665,16.509,16.5418,2926036.0
2016-11-21 11:20:00,20.13,20.16,20.11,20.14,1993006.0,16.5418,16.5665,16.5254,16.5501,1993006.0
2016-11-21 11:30:00,20.13,20.17,20.13,20.17,1469065.0,16.5418,16.5747,16.5418,16.5747,1469065.0
2016-11-21 11:40:00,20.16,20.17,20.14,20.16,1650142.0,16.5665,16.5747,16.5501,16.5665,1650142.0
2016-11-21 11:50:00,20.16,20.17,20.14,20.16,1039742.0,16.5665,16.5747,16.5501,16.5665,1039742.0
2016-11-21 12:00:00,20.16,20.16,20.11,20.13,1227428.0,16.5665,16.5665,16.5254,16.5418,1227428.0
2016-11-21 12:10:00,20.13,20.13,20.1,20.13,1541148.0,16.5418,16.5418,16.5172,16.5418,1541148.0
2016-11-21 12:20:00,20.13,20.14,20.11,20.13,1233385.0,16.5418,16.5501,16.5254,16.5418,1233385.0
2016-11-21 12:30:00,20.13,20.14,20.12,20.13,970790.0,16.5418,16.5501,16.5336,16.5418,970790.0
2016-11-21 12:40:00,20.14,20.17,20.13,20.16,1410865.0,16.5501,16.5747,16.5418,16.5665,1410865.0
2016-11-21 12:50:00,20.16,20.16,20.1,20.13,2800272.0,16.5665,16.5665,16.5172,16.5418,2800272.0
2016-11-21 13:00:00,20.13,20.16,20.11,20.14,2349167.0,16.5418,16.5665,16.5254,16.5501,2349167.0
2016-11-21 13:10:00,20.15,20.16,20.14,20.16,711514.0,16.5583,16.5665,16.5501,16.5665,711514.0
2016-11-21 13:20:00,20.16,20.16,20.14,20.16,996142.0,16.5665,16.5665,16.5501,16.5665,996142.0
2016-11-21 13:30:00,20.15,20.16,20.14,20.16,753450.0,16.5583,16.5665,16.5501,16.5665,753450.0
2016-11-21 13:40:00,20.15,20.18,20.15,20.18,1391266.0,16.5583,16.5829,16.5583,16.5829,1391266.0
2016-11-21 13:50:00,20.18,20.19,20.16,20.17,1865793.0,16.5829,16.5911,16.5665,16.5747,1865793.0
2016-11-21 14:00:00,20.17,20.18,20.16,20.18,1114356.0,16.5747,16.5829,16.5665,16.5829,1114356.0
2016-11-21 14:10:00,20.18,20.19,20.17,20.18,1081170.0,16.5829,16.5911,16.5747,16.5829,1081170.0
2016-11-21 14:20:00,20.18,20.2,20.17,20.2,1318351.0,16.5829,16.5994,16.5747,16.5994,1318351.0
2016-11-21 14:30:00,20.19,20.22,20.18,20.2,2670907.0,16.5911,16.6158,16.5829,16.5994,2670907.0
2016-11-21 14:40:00,20.21,20.22,20.19,20.22,2039191.0,16.6076,16.6158,16.5911,16.6158,2039191.0
2016-11-21 14:50:00,20.22,20.24,20.21,20.23,2016747.0,16.6158,16.6322,16.6076,16.624,2016747.0
2016-11-21 15:00:00,20.23,20.25,20.2,20.25,2876375.0,16.624,16.6404,16.5994,16.6404,2876375.0
2016-11-21 15:10:00,20.25,20.31,20.24,20.28,5047809.0,16.6404,16.6898,16.6322,16.6651,5047809.0
2016-11-21 15:20:00,20.28,20.33,20.28,20.32,4695988.0,16.6651,16.7062,16.6651,16.698,4695988.0
2016-11-21 15:30:00,20.32,20.33,20.29,20.3,2981599.0,16.698,16.7062,16.6733,16.6815,2981599.0
2016-11-21 15:40:00,20.3,20.31,20.26,20.3,6181015.0,16.6815,16.6898,16.6487,16.6815,6181015.0
2016-11-21 15:50:00,20.3,20.35,20.29,20.34,7177803.0,16.6815,16.7226,16.6733,16.7144,7177803.0
2016-11-22 09:30:00,20.45,20.46,20.32,20.44,8598699.0,16.8048,16.813,16.698,16.7966,8598699.0
2016-11-22 09:40:00,20.43,20.47,20.35,20.36,5555598.0,16.7884,16.8212,16.7226,16.7308,5555598.0
2016-11-22 09:50:00,20.36,20.37,20.31,20.37,4743333.0,16.7308,16.7391,16.6898,16.7391,4743333.0
2016-11-22 10:00:00,20.37,20.37,20.28,20.29,3682523.0,16.7391,16.7391,16.6651,16.6733,3682523.0
2016-11-22 10:10:00,20.29,20.35,20.28,20.33,3053342.0,16.6733,16.7226,16.6651,16.7062,3053342.0
2016-11-22 10:20:00,20.33,20.33,20.23,20.27,3878370.0,16.7062,16.7062,16.624,16.6569,3878370.0
2016-11-22 10:30:00,20.27,20.3,20.25,20.26,2748887.0,16.6569,16.6815,16.6404,16.6487,2748887.0
2016-11-22 10:40:00,20.26,20.26,20.21,20.23,2940176.0,16.6487,16.6487,16.6076,16.624,2940176.0
2016-11-22 10:50:00,20.23,20.27,20.23,20.27,2025512.0,16.624,16.6569,16.624,16.6569,2025512.0
2016-11-22 11:00:00,20.27,20.3,20.24,20.27,2354990.0,16.6569,16.6815,16.6322,16.6569,2354990.0
2016-11-22 11:10:00,20.28,20.32,20.26,20.3,2064983.0,16.6651,16.698,16.6487,16.6815,2064983.0
2016-11-22 11:20:00,20.3,20.31,20.25,20.25,2388660.0,16.6815,16.6898,16.6404,16.6404,2388660.0
2016-11-22 11:30:00,20.26,20.26,20.2,20.21,2273780.0,16.6487,16.6487,16.5994,16.6076,2273780.0
2016-11-22 11:40:00,20.21,20.22,20.17,20.19,3422833.0,16.6076,16.6158,16.5747,16.5911,3422833.0
2016-11-22 11:50:00,20.19,20.19,20.13,20.13,2521234.0,16.5911,16.5911,16.5418,16.5418,2521234.0
2016-11-22 12:00:00,20.14,20.18,20.12,20.15,2598600.0,16.5501,16.5829,16.5336,16.5583,2598600.0
2016-11-22 12:10:00,20.16,20.17,20.12,20.13,1822453.0,16.5665,16.5747,16.5336,16.5418,1822453.0
2016-11-22 12:20:00,20.13,20.19,20.12,20.18,1493755.0,16.5418,16.5911,16.5336,16.5829,1493755.0
2016-11-22 12:30:00,20.19,20.19,20.15,20.16,1456166.0,16.5911,16.5911,16.5583,16.5665,1456166.0
2016-11-22 12:40:00,20.15,20.17,20.14,20.17,1410132.0,16.5583,16.5747,16.5501,16.5747,1410132.0
2016-11-22 12:50:00,20.17,20.17,20.15,20.17,863496.0,16.5747,16.5747,16.5583,16.5747,863496.0
2016-11-22 13:00:00,20.17,20.2,20.16,20.2,1739639.0,16.5747,16.5994,16.5665,16.5994,1739639.0
2016-11-22 13:10:00,20.2,20.2,20.17,20.2,1175056.0,16.5994,16.5994,16.5747,16.5994,1175056.0
2016-11-22 13:20:00,20.2,20.22,20.19,20.21,1111998.0,16.5994,16.6158,16.5911,16.6076,1111998.0
2016-11-22 13:30:00,20.21,20.26,20.2,20.24,1603275.0,16.6076,16.6487,16.5994,16.6322,1603275.0
2016-11-22 13:40:00,20.24,20.24,20.21,20.22,1053986.0,16.6322,16.6322,16.6076,16.6158,1053986.0
2016-11-22 13:50:00,20.22,20.24,20.22,20.22,920586.0,16.6158,16.6322,16.6158,16.6158,920586.0
2016-11-22 14:00:00,20.22,20.28,20.22,20.27,2021927.0,16.6158,16.6651,16.6158,16.6569,2021927.0
2016-11-22 14:10:00,20.27,20.27,20.22,20.26,979269.0,16.6569,16.6569,16.6158,16.6487,979269.0
2016-11-22 14:20:00,20.25,20.28,20.24,20.28,1318069.0,16.6404,16.6651,16.6322,16.6651,1318069.0
2016-11-22 14:30:00,20.27,20.3,20.26,20.28,1541537.0,16.6569,16.6815,16.6487,16.6651,1541537.0
2016-11-22 14:40:00,20.29,20.29,20.26,20.29,1551972.0,16.6733,16.6733,16.6487,16.6733,1551972.0
2016-11-22 14:50:00,20.28,20.32,20.28,20.31,1304769.0,16.6651,16.698,16.6651,16.6898,1304769.0
2016-11-22 15:00:00,20.31,20.31,20.28,20.29,1191919.0,16.6898,16.6898,16.6651,16.6733,1191919.0
2016-11-22 15:10:00,20.3,20.32,20.29,20.32,1037930.0,16.6815,16.698,16.6733,16.698,1037930.0
2016-11-22 15:20:00,20.32,20.33,20.3,20.32,2294466.0,16.698,16.7062,16.6815,16.698,2294466.0
2016-11-22 15:30:00,20.32,20.34,20.31,20.33,1846846.0,16.698,16.7144,16.6898,16.7062,1846846.0
2016-11-22 15:40:00,20.32,20.34,20.3,20.3,2893118.0,16.698,16.7144,16.6815,16.6815,2893118.0
2016-11-22 15:50:00,20.3,20.32,20.28,20.29,7268400.0,16.6815,16.698,16.6651,16.6733,7268400.0
2016-11-23 09:30:00,20.42,20.48,20.2,20.27,7525817.0,16.7801,16.8295,16.5994,16.6569,7525817.0
2016-11-23 09:40:00,20.27,20.35,20.22,20.26,4937474.0,16.6569,16.7226,16.6158,16.6487,4937474.0
2016-11-23 09:50:00,20.26,20.33,20.25,20.33,2992685.0,16.6487,16.7062,16.6404,16.7062,2992685.0
2016-11-23 10:00:00,20.32,20.37,20.29,20.37,2374631.0,16.698,16.7391,16.6733,16.7391,2374631.0
2016-11-23 10:10:00,20.36,20.38,20.3,20.36,2641253.0,16.7308,16.7473,16.6815,16.7308,2641253.0
2016-11-23 10:20:00,20.36,20.43,20.34,20.41,3302659.0,16.7308,16.7884,16.7144,16.7719,3302659.0
2016-11-23 10:30:00,20.42,20.47,20.41,20.42,3586227.0,16.7801,16.8212,16.7719,16.7801,3586227.0
2016-11-23 10:40:00,20.43,20.46,20.41,20.44,2524542.0,16.7884,16.813,16.7719,16.7966,2524542.0
2016-11-23 10:50:00,20.45,20.49,20.43,20.48,3182398.0,16.8048,16.8377,16.7884,16.8295,3182398.0
2016-11-23 11:00:00,20.48,20.49,20.45,20.46,2627923.0,16.8295,16.8377,16.8048,16.813,2627923.0
2016-11-23 11:10:00,20.46,20.47,20.4,20.41,3418701.0,16.813,16.8212,16.7637,16.7719,3418701.0
2016-11-23 11:20:00,20.41,20.47,20.4,20.46,2172704.0,16.7719,16.8212,16.7637,16.813,2172704.0
2016-11-23 11:30:00,20.46,20.48,20.44,20.45,3010339.0,16.813,16.8295,16.7966,16.8048,3010339.0
2016-11-23 11:40:00,20.45,20.48,20.45,20.48,1413601.0,16.8048,16.8295,16.8048,16.8295,1413601.0
2016-11-23 11:50:00,20.48,20.54,20.47,20.52,4346603.0,16.8295,16.8788,16.8212,16.8623,4346603.0
2016-11-23 12:00:00,20.53,20.56,20.51,20.54,2737839.0,16.8705,16.8952,16.8541,16.8788,2737839.0
2016-11-23 12:10:00,20.54,20.58,20.52,20.53,2551926.0,16.8788,16.9116,16.8623,16.8705,2551926.0
2016-11-23 12:20:00,20.52,20.55,20.51,20.55,1190957.0,16.8623,16.887,16.8541,16.887,1190957.0
2016-11-23 12:30:00,20.55,20.56,20.52,20.55,1767329.0,16.887,16.8952,16.8623,16.887,1767329.0
2016-11-23 12:40:00,20.55,20.58,20.54,20.54,1974879.0,16.887,16.9116,16.8788,16.8788,1974879.0
2016-11-23 12:50:00,20.55,20.56,20.52,20.53,2162397.0,16.887,16.8952,16.8623,16.8705,2162397.0
2016-11-23 13:00:00,20.54,20.54,20.53,20.53,790563.0,16.8788,16.8788,16.8705,16.8705,790563.0
2016-11-23 13:10:00,20.54,20.59,20.53,20.59,1963825.0,16.8788,16.9198,16.8705,16.9198,1963825.0
2016-11-23 13:20:00,20.59,20.61,20.57,20.57,2096006.0,16.9198,16.9363,16.9034,16.9034,2096006.0
2016-11-23 13:30:00,20.58,20.65,20.57,20.63,3291475.0,16.9116,16.9691,16.9034,16.9527,3291475.0
2016-11-23 13:40:00,20.63,20.66,20.62,20.64,2401905.0,16.9527,16.9774,16.9445,16.9609,2401905.0
2016-11-23 13:50:00,20.64,20.66,20.61,20.63,2191525.0,16.9609,16.9774,16.9363,16.9527,2191525.0
2016-11-23 14:00:00,20.63,20.65,20.6,20.61,2008174.0,16.9527,16.9691,16.9281,16.9363,2008174.0
2016-11-23 14:10:00,20.61,20.63,20.59,20.61,1854571.0,16.9363,16.9527,16.9198,16.9363,1854571.0
2016-11-23 14:20:00,20.61,20.62,20.58,20.61,1564732.0,16.9363,16.9445,16.9116,16.9363,1564732.0
2016-11-23 14:30:00,20.61,20.62,20.56,20.58,1679150.0,16.9363,16.9445,16.8952,16.9116,1679150.0
2016-11-23 14:40:00,20.59,20.6,20.56,20.58,1600158.0,16.9198,16.9281,16.8952,16.9116,1600158.0
2016-11-23 14:50:00,20.59,20.59,20.55,20.57,1616315.0,16.9198,16.9198,16.887,16.9034,1616315.0
2016-11-23 15:00:00,20.58,20.59,20.57,20.58,1865049.0,16.9116,16.9198,16.9034,16.9116,1865049.0
2016-11-23 15:10:00,20.58,20.63,20.57,20.6,2733830.0,16.9116,16.9527,16.9034,16.9281,2733830.0
2016-11-23 15:20:00,20.6,20.63,20.6,20.63,1771256.0,16.9281,16.9527,16.9281,16.9527,1771256.0
2016-11-23 15:30:00,20.63,20.64,20.61,20.62,2080606.0,16.9527,16.9609,16.9363,16.9445,2080606.0
2016-11-23 15:40:00,20.63,20.64,20.6,20.62,3279101.0,16.9527,16.9609,16.9281,16.9445,3279101.0
2016-11-23 15:50:00,20.62,20.62,20.56,20.56,5274935.0,16.9445,16.9445,16.8952,16.8952,5274935.0
2016-11-25 09:30:00,20.62,20.68,20.56,20.6,6770694.0,16.9445,16.9938,16.8952,16.9281,6770694.0
2016-11-25 09:40:00,20.6,20.61,20.5,20.58,4655336.0,16.9281,16.9363,16.8459,16.9116,4655336.0
2016-11-25 09:50:00,20.58,20.65,20.57,20.62,3738603.0,16.9116,16.9691,16.9034,16.9445,3738603.0
2016-11-25 10:00:00,20.62,20.65,20.61,20.64,2681888.0,16.9445,16.9691,16.9363,16.9609,2681888.0
2016-11-25 10:10:00,20.63,20.64,20.62,20.64,1363229.0,16.9527,16.9609,16.9445,16.9609,1363229.0
2016-11-25 10:20:00,20.64,20.69,20.63,20.67,2669870.0,16.9609,17.002,16.9527,16.9856,2669870.0
2016-11-25 10:30:00,20.67,20.7,20.66,20.69,2644322.0,16.9856,17.0102,16.9774,17.002,2644322.0
2016-11-25 10:40:00,20.69,20.73,20.66,20.73,2920488.0,17.002,17.0349,16.9774,17.0349,2920488.0
2016-11-25 10:50:00,20.72,20.75,20.72,20.73,2543917.0,17.0267,17.0513,17.0267,17.0349,2543917.0
2016-11-25 11:00:00,20.73,20.75,20.72,20.75,1353990.0,17.0349,17.0513,17.0267,17.0513,1353990.0
2016-11-25 11:10:00,20.75,20.75,20.71,20.75,2233717.0,17.0513,17.0513,17.0185,17.0513,2233717.0
2016-11-25 11:20:00,20.74,20.75,20.68,20.71,2412486.0,17.0431,17.0513,16.9938,17.0185,2412486.0
2016-11-25 11:30:00,20.71,20.72,20.69,20.71,2015388.0,17.0185,17.0267,17.002,17.0185,2015388.0
2016-11-25 11:40:00,20.71,20.74,20.71,20.73,1237083.0,17.0185,17.0431,17.0185,17.0349,1237083.0
2016-11-25 11:50:00,20.73,20.75,20.72,20.75,1056552.0,17.0349,17.0513,17.0267,17.0513,1056552.0
2016-11-25 12:00:00,20.75,20.77,20.74,20.75,1492955.0,17.0513,17.0678,17.0431,17.0513,1492955.0
2016-11-25 12:10:00,20.75,20.77,20.74,20.76,1389246.0,17.0513,17.0678,17.0431,17.0595,1389246.0
2016-11-25 12:20:00,20.77,20.83,20.76,20.82,2618247.0,17.0678,17.1171,17.0595,17.1088,2618247.0
2016-11-25 12:30:00,20.82,20.83,20.8,20.8,1850524.0,17.1088,17.1171,17.0924,17.0924,1850524.0
2016-11-25 12:40:00,20.8,20.85,20.8,20.83,3271487.0,17.0924,17.1335,17.0924,17.1171,3271487.0
2016-11-25 12:50:00,20.84,20.88,20.83,20.85,5601327.0,17.1253,17.1582,17.1171,17.1335,5601327.0
2016-11-28 09:30:00,20.67,20.85,20.65,20.74,8632571.0,16.9856,17.1335,16.9691,17.0431,8632571.0
2016-11-28 09:40:00,20.74,20.76,20.66,20.7,4216987.0,17.0431,17.0595,16.9774,17.0102,4216987.0
2016-11-28 09:50:00,20.71,20.75,20.67,20.68,3920348.0,17.0185,17.0513,16.9856,16.9938,3920348.0
2016-11-28 10:00:00,20.68,20.69,20.65,20.68,2561416.0,16.9938,17.002,16.9691,16.9938,2561416.0
2016-11-28 10:10:00,20.68,20.7,20.61,20.61,3877433.0,16.9938,17.0102,16.9363,16.9363,3877433.0
2016-11-28 10:20:00,20.61,20.66,20.6,20.65,4550315.0,16.9363,16.9774,16.9281,16.9691,4550315.0
2016-11-28 10:30:00,20.65,20.71,20.62,20.67,3126545.0,16.9691,17.0185,16.9445,16.9856,3126545.0
2016-11-28 10:40:00,20.67,20.67,20.57,20.6,3147087.0,16.9856,16.9856,16.9034,16.9281,3147087.0
2016-11-28 10:50:00,20.6,20.62,20.54,20.54,2779431.0,16.9281,16.9445,16.8788,16.8788,2779431.0
2016-11-28 11:00:00,20.55,20.56,20.51,20.51,2875844.0,16.887,16.8952,16.8541,16.8541,2875844.0
2016-11-28 11:10:00,20.51,20.55,20.5,20.54,3354510.0,16.8541,16.887,16.8459,16.8788,3354510.0
2016-11-28 11:20:00,20.54,20.59,20.52,20.53,2284269.0,16.8788,16.9198,16.8623,16.8705,2284269.0
2016-11-28 11:30:00,20.53,20.55,20.5,20.52,2046890.0,16.8705,16.887,16.8459,16.8623,2046890.0
2016-11-28 11:40:00,20.52,20.55,20.48,20.51,2645847.0,16.8623,16.887,16.8295,16.8541,2645847.0
2016-11-28 11:50:00,20.51,20.56,20.5,20.55,1482276.0,16.8541,16.8952,16.8459,16.887,1482276.0
2016-11-28 12:00:00,20.55,20.58,20.52,20.55,1495130.0,16.887,16.9116,16.8623,16.887,1495130.0
2016-11-28 12:10:00,20.55,20.57,20.54,20.56,994824.0,16.887,16.9034,16.8788,16.8952,994824.0
2016-11-28 12:20:00,20.56,20.57,20.53,20.53,1228978.0,16.8952,16.9034,16.8705,16.8705,1228978.0
2016-11-28 12:30:00,20.53,20.56,20.53,20.54,1130400.0,16.8705,16.8952,16.8705,16.8788,1130400.0
2016-11-28 12:40:00,20.54,20.55,20.52,20.55,822036.0,16.8788,16.887,16.8623,16.887,822036.0
2016-11-28 12:50:00,20.55,20.56,20.53,20.54,740255.0,16.887,16.8952,16.8705,16.8788,740255.0
2016-11-28 13:00:00,20.54,20.54,20.52,20.52,552732.0,16.8788,16.8788,16.8623,16.8623,552732.0
2016-11-28 13:10:00,20.53,20.54,20.51,20.54,945382.0,16.8705,16.8788,16.8541,16.8788,945382.0
2016-11-28 13:20:00,20.54,20.55,20.52,20.53,950021.0,16.8788,16.887,16.8623,16.8705,950021.0
2016-11-28 13:30:00,20.53,20.56,20.52,20.55,916416.0,16.8705,16.8952,16.8623,16.887,916416.0
2016-11-28 13:40:00,20.55,20.55,20.53,20.54,639869.0,16.887,16.887,16.8705,16.8788,639869.0
2016-11-28 13:50:00,20.54,20.54,20.53,20.54,517918.0,16.8788,16.8788,16.8705,16.8788,517918.0
2016-11-28 14:00:00,20.54,20.54,20.52,20.53,997046.0,16.8788,16.8788,16.8623,16.8705,997046.0
2016-11-28 14:10:00,20.53,20.53,20.52,20.52,607034.0,16.8705,16.8705,16.8623,16.8623,607034.0
2016-11-28 14:20:00,20.53,20.53,20.49,20.5,2411076.0,16.8705,16.8705,16.8377,16.8459,2411076.0
2016-11-28 14:30:00,20.49,20.5,20.48,20.48,1019921.0,16.8377,16.8459,16.8295,16.8295,1019921.0
2016-11-28 14:40:00,20.48,20.49,20.45,20.45,1670209.0,16.8295,16.8377,16.8048,16.8048,1670209.0
2016-11-28 14:50:00,20.45,20.48,20.44,20.46,2420007.0,16.8048,16.8295,16.7966,16.813,2420007.0
2016-11-28 15:00:00,20.47,20.47,20.43,20.46,1861668.0,16.8212,16.8212,16.7884,16.813,1861668.0
2016-11-28 15:10:00,20.46,20.46,20.42,20.43,1675688.0,16.813,16.813,16.7801,16.7884,1675688.0
2016-11-28 15:20:00,20.43,20.44,20.39,20.39,2321291.0,16.7884,16.7966,16.7555,16.7555,2321291.0
2016-11-28 15:30:00,20.39,20.4,20.38,20.39,1992086.0,16.7555,16.7637,16.7473,16.7555,1992086.0
2016-11-28 15:40:00,20.39,20.4,20.25,20.25,6352980.0,16.7555,16.7637,16.6404,16.6404,6352980.0
2016-11-28 15:50:00,20.25,20.32,20.25,20.3,9745912.0,16.6404,16.698,16.6404,16.6815,9745912.0
2016-11-29 09:30:00,20.38,20.53,20.35,20.49,10019531.0,16.7473,16.8705,16.7226,16.8377,10019531.0
2016-11-29 09:40:00,20.49,20.5,20.35,20.35,5300063.0,16.8377,16.8459,16.7226,16.7226,5300063.0
2016-11-29 09:50:00,20.35,20.37,20.26,20.32,6235029.0,16.7226,16.7391,16.6487,16.698,6235029.0
2016-11-29 10:00:00,20.32,20.41,20.32,20.34,4365442.0,16.698,16.7719,16.698,16.7144,4365442.0
2016-11-29 10:10:00,20.34,20.41,20.32,20.38,4458524.0,16.7144,16.7719,16.698,16.7473,4458524.0
2016-11-29 10:20:00,20.38,20.45,20.38,20.42,5594918.0,16.7473,16.8048,16.7473,16.7801,5594918.0
2016-11-29 10:30:00,20.42,20.46,20.42,20.43,2723164.0,16.7801,16.813,16.7801,16.7884,2723164.0
2016-11-29 10:40:00,20.43,20.53,20.43,20.52,3725064.0,16.7884,16.8705,16.7884,16.8623,3725064.0
2016-11-29 10:50:00,20.52,20.52,20.48,20.51,2495298.0,16.8623,16.8623,16.8295,16.8541,2495298.0
2016-11-29 11:00:00,20.51,20.54,20.49,20.53,1888720.0,16.8541,16.8788,16.8377,16.8705,1888720.0
2016-11-29 11:10:00,20.54,20.54,20.48,20.49,6317449.0,16.8788,16.8788,16.8295,16.8377,6317449.0
2016-11-29 11:20:00,20.5,20.53,20.49,20.5,1750006.0,16.8459,16.8705,16.8377,16.8459,1750006.0
2016-11-29 11:30:00,20.5,20.51,20.49,20.5,2033119.0,16.8459,16.8541,16.8377,16.8459,2033119.0
2016-11-29 11:40:00,20.49,20.5,20.45,20.46,1564380.0,16.8377,16.8459,16.8048,16.813,1564380.0
2016-11-29 11:50:00,20.46,20.46,20.41,20.43,1967853.0,16.813,16.813,16.7719,16.7884,1967853.0
2016-11-29 12:00:00,20.42,20.43,20.37,20.39,1861413.0,16.7801,16.7884,16.7391,16.7555,1861413.0
2016-11-29 12:10:00,20.39,20.41,20.38,20.4,990520.0,16.7555,16.7719,16.7473,16.7637,990520.0
2016-11-29 12:20:00,20.4,20.41,20.34,20.35,1562498.0,16.7637,16.7719,16.7144,16.7226,1562498.0
2016-11-29 12:30:00,20.35,20.36,20.33,20.35,1262284.0,16.7226,16.7308,16.7062,16.7226,1262284.0
2016-11-29 12:40:00,20.35,20.36,20.33,20.35,1312185.0,16.7226,16.7308,16.7062,16.7226,1312185.0
2016-11-29 12:50:00,20.35,20.38,20.34,20.38,1449631.0,16.7226,16.7473,16.7144,16.7473,1449631.0
2016-11-29 13:00:00,20.38,20.39,20.37,20.38,879012.0,16.7473,16.7555,16.7391,16.7473,879012.0
2016-11-29 13:10:00,20.39,20.39,20.34,20.36,1291122.0,16.7555,16.7555,16.7144,16.7308,1291122.0
2016-11-29 13:20:00,20.36,20.37,20.35,20.36,1042171.0,16.7308,16.7391,16.7226,16.7308,1042171.0
2016-11-29 13:30:00,20.36,20.36,20.34,20.36,1125626.0,16.7308,16.7308,16.7144,16.7308,1125626.0
2016-11-29 13:40:00,20.36,20.37,20.35,20.36,890100.0,16.7308,16.7391,16.7226,16.7308,890100.0
2016-11-29 13:50:00,20.36,20.37,20.34,20.37,1630841.0,16.7308,16.7391,16.7144,16.7391,1630841.0
2016-11-29 14:00:00,20.37,20.38,20.36,20.38,1218205.0,16.7391,16.7473,16.7308,16.7473,1218205.0
2016-11-29 14:10:00,20.38,20.38,20.32,20.32,1966755.0,16.7473,16.7473,16.698,16.698,1966755.0
2016-11-29 14:20:00,20.32,20.34,20.31,20.34,1341657.0,16.698,16.7144,16.6898,16.7144,1341657.0
2016-11-29 14:30:00,20.34,20.35,20.31,20.33,2081997.0,16.7144,16.7226,16.6898,16.7062,2081997.0
2016-11-29 14:40:00,20.34,20.35,20.33,20.35,884578.0,16.7144,16.7226,16.7062,16.7226,884578.0
2016-11-29 14:50:00,20.35,20.36,20.31,20.32,1689013.0,16.7226,16.7308,16.6898,16.698,1689013.0
2016-11-29 15:00:00,20.32,20.32,20.3,20.3,1803739.0,16.698,16.698,16.6815,16.6815,1803739.0
2016-11-29 15:10:00,20.3,20.33,20.29,20.3,2437370.0,16.6815,16.7062,16.6733,16.6815,2437370.0
2016-11-29 15:20:00,20.29,20.32,20.29,20.29,2108804.0,16.6733,16.698,16.6733,16.6733,2108804.0
2016-11-29 15:30:00,20.3,20.3,20.25,20.26,4602674.0,16.6815,16.6815,16.6404,16.6487,4602674.0
2016-11-29 15:40:00,20.25,20.29,20.25,20.29,2563834.0,16.6404,16.6733,16.6404,16.6733,2563834.0
2016-11-29 15:50:00,20.29,20.32,20.28,20.3,5605657.0,16.6733,16.698,16.6651,16.6815,5605657.0
2016-11-30 09:30:00,20.77,20.84,20.72,20.77,12327741.0,17.1284,17.1861,17.0871,17.1284,12327741.0
2016-11-30 09:40:00,20.77,20.8,20.73,20.79,6368329.0,17.1284,17.1531,17.0954,17.1449,6368329.0
2016-11-30 09:50:00,20.79,20.82,20.72,20.76,6073824.0,17.1449,17.1696,17.0871,17.1201,6073824.0
2016-11-30 10:00:00,20.76,20.79,20.75,20.78,4689096.0,17.1201,17.1449,17.1119,17.1366,4689096.0
2016-11-30 10:10:00,20.79,20.83,20.76,20.77,5238082.0,17.1449,17.1778,17.1201,17.1284,5238082.0
2016-11-30 10:20:00,20.77,20.83,20.76,20.8,4430249.0,17.1284,17.1778,17.1201,17.1531,4430249.0
2016-11-30 10:30:00,20.8,20.88,20.79,20.85,4786903.0,17.1531,17.2191,17.1449,17.1943,4786903.0
2016-11-30 10:40:00,20.86,20.87,20.8,20.8,4412861.0,17.2026,17.2108,17.1531,17.1531,4412861.0
2016-11-30 10:50:00,20.8,20.88,20.79,20.86,4285726.0,17.1531,17.2191,17.1449,17.2026,4285726.0
2016-11-30 11:00:00,20.85,20.92,20.82,20.91,5124735.0,17.1943,17.2521,17.1696,17.2438,5124735.0
2016-11-30 11:10:00,20.9,20.98,20.9,20.97,5232128.0,17.2356,17.3015,17.2356,17.2933,5232128.0
2016-11-30 11:20:00,20.97,21.0,20.94,20.94,6170933.0,17.2933,17.318,17.2686,17.2686,6170933.0
2016-11-30 11:30:00,20.95,20.99,20.94,20.98,3511295.0,17.2768,17.3098,17.2686,17.3015,3511295.0
2016-11-30 11:40:00,20.98,20.99,20.93,20.94,3109702.0,17.3015,17.3098,17.2603,17.2686,3109702.0
2016-11-30 11:50:00,20.95,20.97,20.91,20.92,3705566.0,17.2768,17.2933,17.2438,17.2521,3705566.0
2016-11-30 12:00:00,20.91,20.92,20.88,20.88,4021894.0,17.2438,17.2521,17.2191,17.2191,4021894.0
2016-11-30 12:10:00,20.89,20.95,20.87,20.95,4009258.0,17.2273,17.2768,17.2108,17.2768,4009258.0
2016-11-30 12:20:00,20.95,20.96,20.92,20.94,2479132.0,17.2768,17.2851,17.2521,17.2686,2479132.0
2016-11-30 12:30:00,20.94,20.96,20.91,20.93,3232413.0,17.2686,17.2851,17.2438,17.2603,3232413.0
2016-11-30 12:40:00,20.93,20.94,20.9,20.92,2215334.0,17.2603,17.2686,17.2356,17.2521,2215334.0
2016-11-30 12:50:00,20.92,20.93,20.89,20.93,1871626.0,17.2521,17.2603,17.2273,17.2603,1871626.0
2016-11-30 13:00:00,20.92,20.95,20.92,20.94,1551561.0,17.2521,17.2768,17.2521,17.2686,1551561.0
2016-11-30 13:10:00,20.95,20.98,20.94,20.98,2004487.0,17.2768,17.3015,17.2686,17.3015,2004487.0
2016-11-30 13:20:00,20.97,21.0,20.97,20.98,2929882.0,17.2933,17.318,17.2933,17.3015,2929882.0
2016-11-30 13:30:00,20.98,21.07,20.98,21.04,6434633.0,17.3015,17.3758,17.3015,17.351,6434633.0
2016-11-30 13:40:00,21.03,21.08,21.03,21.07,2336684.0,17.3428,17.384,17.3428,17.3758,2336684.0
2016-11-30 13:50:00,21.08,21.12,21.05,21.07,3333415.0,17.384,17.417,17.3593,17.3758,3333415.0
2016-11-30 14:00:00,21.06,21.09,21.0,21.01,3938137.0,17.3675,17.3923,17.318,17.3263,3938137.0
2016-11-30 14:10:00,21.01,21.03,20.97,21.03,2734115.0,17.3263,17.3428,17.2933,17.3428,2734115.0
2016-11-30 14:20:00,21.03,21.07,21.01,21.07,2017997.0,17.3428,17.3758,17.3263,17.3758,2017997.0
2016-11-30 14:30:00,21.06,21.07,21.02,21.03,2514796.0,17.3675,17.3758,17.3345,17.3428,2514796.0
2016-11-30 14:40:00,21.04,21.07,21.03,21.07,2151939.0,17.351,17.3758,17.3428,17.3758,2151939.0
2016-11-30 14:50:00,21.07,21.12,21.06,21.1,3156234.0,17.3758,17.417,17.3675,17.4005,3156234.0
2016-11-30 15:00:00,21.1,21.12,21.07,21.09,3388550.0,17.4005,17.417,17.3758,17.3923,3388550.0
2016-11-30 15:10:00,21.08,21.15,21.07,21.14,2874898.0,17.384,17.4417,17.3758,17.4335,2874898.0
2016-11-30 15:20:00,21.14,21.17,21.13,21.14,3890567.0,17.4335,17.4582,17.4253,17.4335,3890567.0
2016-11-30 15:30:00,21.14,21.18,21.12,21.17,3718891.0,17.4335,17.4665,17.417,17.4582,3718891.0
2016-11-30 15:40:00,21.17,21.19,21.15,21.17,5008271.0,17.4582,17.4747,17.4417,17.4582,5008271.0
2016-11-30 15:50:00,21.17,21.17,21.11,21.14,15143026.0,17.4582,17.4582,17.4088,17.4335,15143026.0
2016-12-01 09:30:00,21.43,21.49,21.4,21.47,13134408.0,17.6727,17.7221,17.6479,17.7056,13134408.0
2016-12-01 09:40:00,21.48,21.5,21.44,21.47,8752249.0,17.7139,17.7304,17.6809,17.7056,8752249.0
2016-12-01 09:50:00,21.46,21.47,21.41,21.45,6784080.0,17.6974,17.7056,17.6562,17.6891,6784080.0
2016-12-01 10:00:00,21.46,21.59,21.44,21.57,7444302.0,17.6974,17.8046,17.6809,17.7881,7444302.0
2016-12-01 10:10:00,21.57,21.62,21.51,21.62,6539185.0,17.7881,17.8293,17.7386,17.8293,6539185.0
2016-12-01 10:20:00,21.62,21.82,21.59,21.76,12236350.0,17.8293,17.9943,17.8046,17.9448,12236350.0
2016-12-01 10:30:00,21.76,21.83,21.68,21.8,10518875.0,17.9448,18.0025,17.8788,17.9778,10518875.0
2016-12-01 10:40:00,21.8,21.8,21.73,21.77,5622285.0,17.9778,17.9778,17.9201,17.953,5622285.0
2016-12-01 10:50:00,21.76,21.81,21.69,21.73,5506993.0,17.9448,17.986,17.8871,17.9201,5506993.0
2016-12-01 11:00:00,21.73,21.8,21.68,21.78,5039696.0,17.9201,17.9778,17.8788,17.9613,5039696.0
2016-12-01 11:10:00,21.78,21.8,21.75,21.77,2792078.0,17.9613,17.9778,17.9365,17.953,2792078.0
2016-12-01 11:20:00,21.78,21.8,21.73,21.76,3165849.0,17.9613,17.9778,17.9201,17.9448,3165849.0
2016-12-01 11:30:00,21.76,21.87,21.75,21.87,5436770.0,17.9448,18.0355,17.9365,18.0355,5436770.0
2016-12-01 11:40:00,21.87,21.93,21.84,21.9,4014352.0,18.0355,18.085,18.0108,18.0602,4014352.0
2016-12-01 11:50:00,21.91,21.94,21.87,21.87,3695326.0,18.0685,18.0932,18.0355,18.0355,3695326.0
2016-12-01 12:00:00,21.88,21.89,21.71,21.74,5861043.0,18.0438,18.052,17.9036,17.9283,5861043.0
2016-12-01 12:10:00,21.74,21.77,21.69,21.76,3834515.0,17.9283,17.953,17.8871,17.9448,3834515.0
2016-12-01 12:20:00,21.75,21.76,21.69,21.69,2841504.0,17.9365,17.9448,17.8871,17.8871,2841504.0
2016-12-01 12:30:00,21.69,21.77,21.67,21.71,3712694.0,17.8871,17.953,17.8706,17.9036,3712694.0
2016-12-01 12:40:00,21.71,21.72,21.61,21.62,3765114.0,17.9036,17.9118,17.8211,17.8293,3765114.0
2016-12-01 12:50:00,21.62,21.64,21.55,21.55,3768055.0,17.8293,17.8458,17.7716,17.7716,3768055.0
2016-12-01 13:00:00,21.55,21.58,21.53,21.55,3153393.0,17.7716,17.7964,17.7551,17.7716,3153393.0
2016-12-01 13:10:00,21.55,21.64,21.55,21.62,2789066.0,17.7716,17.8458,17.7716,17.8293,2789066.0
2016-12-01 13:20:00,21.62,21.62,21.53,21.57,2099238.0,17.8293,17.8293,17.7551,17.7881,2099238.0
2016-12-01 13:30:00,21.57,21.59,21.55,21.55,1681615.0,17.7881,17.8046,17.7716,17.7716,1681615.0
2016-12-01 13:40:00,21.55,21.57,21.47,21.48,3434762.0,17.7716,17.7881,17.7056,17.7139,3434762.0
2016-12-01 13:50:00,21.49,21.5,21.37,21.39,5703462.0,17.7221,17.7304,17.6232,17.6397,5703462.0
2016-12-01 14:00:00,21.39,21.55,21.39,21.47,3824297.0,17.6397,17.7716,17.6397,17.7056,3824297.0
2016-12-01 14:10:00,21.47,21.52,21.45,21.48,3957527.0,17.7056,17.7469,17.6891,17.7139,3957527.0
2016-12-01 14:20:00,21.48,21.49,21.39,21.39,2335945.0,17.7139,17.7221,17.6397,17.6397,2335945.0
2016-12-01 14:30:00,21.39,21.48,21.39,21.45,2862825.0,17.6397,17.7139,17.6397,17.6891,2862825.0
2016-12-01 14:40:00,21.45,21.46,21.37,21.37,4290788.0,17.6891,17.6974,17.6232,17.6232,4290788.0
2016-12-01 14:50:00,21.37,21.41,21.34,21.4,3121189.0,17.6232,17.6562,17.5984,17.6479,3121189.0
2016-12-01 15:00:00,21.4,21.46,21.37,21.38,3401134.0,17.6479,17.6974,17.6232,17.6314,3401134.0
2016-12-01 15:10:00,21.38,21.45,21.37,21.38,2735168.0,17.6314,17.6891,17.6232,17.6314,2735168.0
2016-12-01 15:20:00,21.38,21.4,21.37,21.39,2267867.0,17.6314,17.6479,17.6232,17.6397,2267867.0
2016-12-01 15:30:00,21.39,21.41,21.37,21.39,4735414.0,17.6397,17.6562,17.6232,17.6397,4735414.0
2016-12-01 15:40:00,21.4,21.44,21.39,21.44,4529856.0,17.6479,17.6809,17.6397,17.6809,4529856.0
2016-12-01 15:50:00,21.43,21.53,21.43,21.5,8803201.0,17.6727,17.7551,17.6727,17.7304,8803201.0
2016-12-02 09:30:00,21.49,21.5,21.1,21.23,10959945.0,17.7221,17.7304,17.4005,17.5077,10959945.0
2016-12-02 09:40:00,21.23,21.43,21.15,21.43,7211965.0,17.5077,17.6727,17.4417,17.6727,7211965.0
2016-12-02 09:50:00,21.43,21.43,21.34,21.36,4018410.0,17.6727,17.6727,17.5984,17.6149,4018410.0
2016-12-02 10:00:00,21.36,21.39,21.19,21.21,6172100.0,17.6149,17.6397,17.4747,17.4912,6172100.0
2016-12-02 10:10:00,21.21,21.24,21.17,21.2,3175362.0,17.4912,17.516,17.4582,17.483,3175362.0
2016-12-02 10:20:00,21.2,21.23,21.11,21.16,5203126.0,17.483,17.5077,17.4088,17.45,5203126.0
2016-12-02 10:30:00,21.16,21.23,21.15,21.17,4243907.0,17.45,17.5077,17.4417,17.4582,4243907.0
2016-12-02 10:40:00,21.18,21.25,21.14,21.18,3710614.0,17.4665,17.5242,17.4335,17.4665,3710614.0
2016-12-02 10:50:00,21.18,21.23,21.16,21.16,2047564.0,17.4665,17.5077,17.45,17.45,2047564.0
2016-12-02 11:00:00,21.16,21.23,21.15,21.2,2421282.0,17.45,17.5077,17.4417,17.483,2421282.0
2016-12-02 11:10:00,21.2,21.21,21.15,21.17,1718792.0,17.483,17.4912,17.4417,17.4582,1718792.0
2016-12-02 11:20:00,21.16,21.19,21.14,21.17,2569117.0,17.45,17.4747,17.4335,17.4582,2569117.0
2016-12-02 11:30:00,21.17,21.18,21.14,21.16,1777138.0,17.4582,17.4665,17.4335,17.45,1777138.0
2016-12-02 11:40:00,21.16,21.16,21.11,21.12,2039866.0,17.45,17.45,17.4088,17.417,2039866.0
2016-12-02 11:50:00,21.11,21.14,21.09,21.11,2016251.0,17.4088,17.4335,17.3923,17.4088,2016251.0
2016-12-02 12:00:00,21.11,21.12,21.02,21.03,2686521.0,17.4088,17.417,17.3345,17.3428,2686521.0
2016-12-02 12:10:00,21.04,21.09,21.02,21.06,2599085.0,17.351,17.3923,17.3345,17.3675,2599085.0
2016-12-02 12:20:00,21.06,21.14,21.06,21.12,2201916.0,17.3675,17.4335,17.3675,17.417,2201916.0
2016-12-02 12:30:00,21.11,21.12,21.06,21.07,2526519.0,17.4088,17.417,17.3675,17.3758,2526519.0
2016-12-02 12:40:00,21.07,21.15,21.05,21.14,1726946.0,17.3758,17.4417,17.3593,17.4335,1726946.0
2016-12-02 12:50:00,21.15,21.25,21.14,21.21,2668267.0,17.4417,17.5242,17.4335,17.4912,2668267.0
2016-12-02 13:00:00,21.21,21.21,21.1,21.11,2512171.0,17.4912,17.4912,17.4005,17.4088,2512171.0
2016-12-02 13:10:00,21.11,21.13,21.08,21.12,3382529.0,17.4088,17.4253,17.384,17.417,3382529.0
2016-12-02 13:20:00,21.13,21.13,21.06,21.07,2080719.0,17.4253,17.4253,17.3675,17.3758,2080719.0
2016-12-02 13:30:00,21.08,21.15,21.07,21.13,1679684.0,17.384,17.4417,17.3758,17.4253,1679684.0
2016-12-02 13:40:00,21.14,21.19,21.13,21.16,3789961.0,17.4335,17.4747,17.4253,17.45,3789961.0
2016-12-02 13:50:00,21.16,21.16,21.13,21.14,1399081.0,17.45,17.45,17.4253,17.4335,1399081.0
2016-12-02 14:00:00,21.14,21.17,21.13,21.16,1907018.0,17.4335,17.4582,17.4253,17.45,1907018.0
2016-12-02 14:10:00,21.16,21.2,21.15,21.18,1690254.0,17.45,17.483,17.4417,17.4665,1690254.0
2016-12-02 14:20:00,21.17,21.23,21.17,21.21,1758541.0,17.4582,17.5077,17.4582,17.4912,1758541.0
2016-12-02 14:30:00,21.2,21.23,21.19,21.2,1959049.0,17.483,17.5077,17.4747,17.483,1959049.0
2016-12-02 14:40:00,21.2,21.23,21.18,21.23,2003375.0,17.483,17.5077,17.4665,17.5077,2003375.0
2016-12-02 14:50:00,21.23,21.23,21.21,21.21,1574103.0,17.5077,17.5077,17.4912,17.4912,1574103.0
2016-12-02 15:00:00,21.21,21.22,21.16,21.18,1610833.0,17.4912,17.4995,17.45,17.4665,1610833.0
2016-12-02 15:10:00,21.18,21.18,21.13,21.14,2497072.0,17.4665,17.4665,17.4253,17.4335,2497072.0
2016-12-02 15:20:00,21.14,21.2,21.14,21.2,2345822.0,17.4335,17.483,17.4335,17.483,2345822.0
2016-12-02 15:30:00,21.19,21.22,21.18,21.2,2351279.0,17.4747,17.4995,17.4665,17.483,2351279.0
2016-12-02 15:40:00,21.2,21.23,21.17,21.19,3984188.0,17.483,17.5077,17.4582,17.4747,3984188.0
2016-12-02 15:50:00,21.2,21.23,21.18,21.23,7254424.0,17.483,17.5077,17.4665,17.5077,7254424.0
2016-12-05 09:30:00,21.47,21.67,21.46,21.63,9455508.0,17.7056,17.8706,17.6974,17.8376,9455508.0
2016-12-05 09:40:00,21.62,21.71,21.59,21.71,5502581.0,17.8293,17.9036,17.8046,17.9036,5502581.0
2016-12-05 09:50:00,21.7,21.8,21.68,21.79,6176232.0,17.8953,17.9778,17.8788,17.9695,6176232.0
2016-12-05 10:00:00,21.8,21.87,21.78,21.79,6327684.0,17.9778,18.0355,17.9613,17.9695,6327684.0
2016-12-05 10:10:00,21.78,21.84,21.76,21.78,4426996.0,17.9613,18.0108,17.9448,17.9613,4426996.0
2016-12-05 10:20:00,21.77,21.8,21.68,21.76,4422193.0,17.953,17.9778,17.8788,17.9448,4422193.0
2016-12-05 10:30:00,21.76,21.78,21.7,21.71,3291149.0,17.9448,17.9613,17.8953,17.9036,3291149.0
2016-12-05 10:40:00,21.71,21.74,21.68,21.7,3529958.0,17.9036,17.9283,17.8788,17.8953,3529958.0
2016-12-05 10:50:00,21.7,21.72,21.64,21.69,3097874.0,17.8953,17.9118,17.8458,17.8871,3097874.0
2016-12-05 11:00:00,21.69,21.73,21.67,21.67,2845255.0,17.8871,17.9201,17.8706,17.8706,2845255.0
2016-12-05 11:10:00,21.67,21.73,21.66,21.73,1788855.0,17.8706,17.9201,17.8623,17.9201,1788855.0
2016-12-05 11:20:00,21.73,21.77,21.7,21.77,3100449.0,17.9201,17.953,17.8953,17.953,3100449.0
2016-12-05 11:30:00,21.77,21.79,21.74,21.77,2343970.0,17.953,17.9695,17.9283,17.953,2343970.0
2016-12-05 11:40:00,21.77,21.83,21.76,21.8,2145972.0,17.953,18.0025,17.9448,17.9778,2145972.0
2016-12-05 11:50:00,21.8,21.81,21.75,21.78,2320264.0,17.9778,17.986,17.9365,17.9613,2320264.0
2016-12-05 12:00:00,21.78,21.8,21.76,21.77,1361463.0,17.9613,17.9778,17.9448,17.953,1361463.0
2016-12-05 12:10:00,21.77,21.79,21.76,21.77,1293574.0,17.953,17.9695,17.9448,17.953,1293574.0
2016-12-05 12:20:00,21.77,21.82,21.74,21.8,2396881.0,17.953,17.9943,17.9283,17.9778,2396881.0
2016-12-05 12:30:00,21.8,21.81,21.67,21.7,4044383.0,17.9778,17.986,17.8706,17.8953,4044383.0
2016-12-05 12:40:00,21.7,21.79,21.7,21.76,2689660.0,17.8953,17.9695,17.8953,17.9448,2689660.0
2016-12-05 12:50:00,21.76,21.81,21.73,21.78,1856298.0,17.9448,17.986,17.9201,17.9613,1856298.0
2016-12-05 13:00:00,21.78,21.82,21.77,21.82,1393433.0,17.9613,17.9943,17.953,17.9943,1393433.0
2016-12-05 13:10:00,21.81,21.82,21.77,21.81,1912419.0,17.986,17.9943,17.953,17.986,1912419.0
2016-12-05 13:20:00,21.8,21.83,21.8,21.82,1193505.0,17.9778,18.0025,17.9778,17.9943,1193505.0
2016-12-05 13:30:00,21.81,21.82,21.76,21.79,1358068.0,17.986,17.9943,17.9448,17.9695,1358068.0
2016-12-05 13:40:00,21.79,21.81,21.77,21.79,1021761.0,17.9695,17.986,17.953,17.9695,1021761.0
2016-12-05 13:50:00,21.79,21.81,21.78,21.79,1207303.0,17.9695,17.986,17.9613,17.9695,1207303.0
2016-12-05 14:00:00,21.78,21.8,21.73,21.79,2664998.0,17.9613,17.9778,17.9201,17.9695,2664998.0
2016-12-05 14:10:00,21.8,21.84,21.79,21.84,3335522.0,17.9778,18.0108,17.9695,18.0108,3335522.0
2016-12-05 14:20:00,21.83,21.85,21.82,21.84,1840205.0,18.0025,18.019,17.9943,18.0108,1840205.0
2016-12-05 14:30:00,21.84,21.84,21.8,21.82,1387239.0,18.0108,18.0108,17.9778,17.9943,1387239.0
2016-12-05 14:40:00,21.82,21.83,21.8,21.81,1626679.0,17.9943,18.0025,17.9778,17.986,1626679.0
2016-12-05 14:50:00,21.82,21.82,21.79,21.81,2365713.0,17.9943,17.9943,17.9695,17.986,2365713.0
2016-12-05 15:00:00,21.81,21.84,21.8,21.82,3655518.0,17.986,18.0108,17.9778,17.9943,3655518.0
2016-12-05 15:10:00,21.82,21.85,21.81,21.84,3735832.0,17.9943,18.019,17.986,18.0108,3735832.0
2016-12-05 15:20:00,21.84,21.85,21.83,21.83,1591800.0,18.0108,18.019,18.0025,18.0025,1591800.0
2016-12-05 15:30:00,21.84,21.84,21.81,21.82,2471674.0,18.0108,18.0108,17.986,17.9943,2471674.0
2016-12-05 15:40:00,21.81,21.84,21.79,21.8,2912132.0,17.986,18.0108,17.9695,17.9778,2912132.0
2016-12-05 15:50:00,21.8,21.85,21.78,21.85,7233056.0,17.9778,18.019,17.9613,18.019,7233056.0
2016-12-06 09:30:00,22.09,22.1,21.82,21.82,10844036.0,18.2169,18.2252,17.9943,17.9943,10844036.0
2016-12-06 09:40:00,21.82,21.89,21.72,21.86,7926979.0,17.9943,18.052,17.9118,18.0273,7926979.0
2016-12-06 09:50:00,21.87,21.91,21.78,21.79,4403181.0,18.0355,18.0685,17.9613,17.9695,4403181.0
2016-12-06 10:00:00,21.79,21.87,21.78,21.82,4865115.0,17.9695,18.0355,17.9613,17.9943,4865115.0
2016-12-06 10:10:00,21.82,21.84,21.78,21.82,2396862.0,17.9943,18.0108,17.9613,17.9943,2396862.0
2016-12-06 10:20:00,21.82,21.86,21.8,21.8,2629417.0,17.9943,18.0273,17.9778,17.9778,2629417.0
2016-12-06 10:30:00,21.8,21.88,21.8,21.88,3445137.0,17.9778,18.0438,17.9778,18.0438,3445137.0
2016-12-06 10:40:00,21.88,21.93,21.87,21.88,3969453.0,18.0438,18.085,18.0355,18.0438,3969453.0
2016-12-06 10:50:00,21.88,21.88,21.81,21.82,2626450.0,18.0438,18.0438,17.986,17.9943,2626450.0
2016-12-06 11:00:00,21.82,21.84,21.81,21.82,2211283.0,17.9943,18.0108,17.986,17.9943,2211283.0
2016-12-06 11:10:00,21.82,21.86,21.81,21.86,1727730.0,17.9943,18.0273,17.986,18.0273,1727730.0
2016-12-06 11:20:00,21.86,21.93,21.85,21.91,3701994.0,18.0273,18.085,18.019,18.0685,3701994.0
2016-12-06 11:30:00,21.91,21.91,21.86,21.88,1679612.0,18.0685,18.0685,18.0273,18.0438,1679612.0
2016-12-06 11:40:00,21.88,21.91,21.87,21.89,1072189.0,18.0438,18.0685,18.0355,18.052,1072189.0
2016-12-06 11:50:00,21.88,21.91,21.88,21.9,1507911.0,18.0438,18.0685,18.0438,18.0602,1507911.0
2016-12-06 12:00:00,21.89,21.92,21.89,21.92,1285873.0,18.052,18.0767,18.052,18.0767,1285873.0
2016-12-06 12:10:00,21.92,21.92,21.88,21.88,1686971.0,18.0767,18.0767,18.0438,18.0438,1686971.0
2016-12-06 12:20:00,21.88,21.92,21.88,21.92,1790566.0,18.0438,18.0767,18.0438,18.0767,1790566.0
2016-12-06 12:30:00,21.92,21.92,21.89,21.89,1990799.0,18.0767,18.0767,18.052,18.052,1990799.0
2016-12-06 12:40:00,21.89,21.92,21.89,21.9,1611314.0,18.052,18.0767,18.052,18.0602,1611314.0
2016-12-06 12:50:00,21.91,21.91,21.87,21.89,1439058.0,18.0685,18.0685,18.0355,18.052,1439058.0
2016-12-06 13:00:00,21.89,21.95,21.89,21.94,2623337.0,18.052,18.1015,18.052,18.0932,2623337.0
2016-12-06 13:10:00,21.93,21.95,21.92,21.94,2078620.0,18.085,18.1015,18.0767,18.0932,2078620.0
2016-12-06 13:20:00,21.94,21.98,21.92,21.96,2895250.0,18.0932,18.1262,18.0767,18.1097,2895250.0
2016-12-06 13:30:00,21.97,21.98,21.94,21.97,1225084.0,18.118,18.1262,18.0932,18.118,1225084.0
2016-12-06 13:40:00,21.96,22.0,21.96,21.99,1988588.0,18.1097,18.1427,18.1097,18.1345,1988588.0
2016-12-06 13:50:00,22.0,22.03,21.99,22.02,2841072.0,18.1427,18.1675,18.1345,18.1592,2841072.0
2016-12-06 14:00:00,22.01,22.03,22.01,22.03,978096.0,18.151,18.1675,18.151,18.1675,978096.0
2016-12-06 14:10:00,22.03,22.07,22.02,22.05,2597370.0,18.1675,18.2004,18.1592,18.1839,2597370.0
2016-12-06 14:20:00,22.05,22.1,22.05,22.09,2803193.0,18.1839,18.2252,18.1839,18.2169,2803193.0
2016-12-06 14:30:00,22.1,22.12,22.07,22.09,3199019.0,18.2252,18.2417,18.2004,18.2169,3199019.0
2016-12-06 14:40:00,22.09,22.09,22.06,22.09,1158947.0,18.2169,18.2169,18.1922,18.2169,1158947.0
2016-12-06 14:50:00,22.09,22.1,22.07,22.1,1531220.0,18.2169,18.2252,18.2004,18.2252,1531220.0
2016-12-06 15:00:00,22.1,22.11,22.08,22.11,1879429.0,18.2252,18.2334,18.2087,18.2334,1879429.0
2016-12-06 15:10:00,22.11,22.12,22.08,22.09,2385392.0,18.2334,18.2417,18.2087,18.2169,2385392.0
2016-12-06 15:20:00,22.09,22.1,22.08,22.08,1564502.0,18.2169,18.2252,18.2087,18.2087,1564502.0
2016-12-06 15:30:00,22.09,22.1,22.08,22.09,3758178.0,18.2169,18.2252,18.2087,18.2169,3758178.0
2016-12-06 15:40:00,22.09,22.1,22.08,22.09,4129550.0,18.2169,18.2252,18.2087,18.2169,4129550.0
2016-12-06 15:50:00,22.09,22.16,22.08,22.16,8886084.0,18.2169,18.2747,18.2087,18.2747,8886084.0
2016-12-07 09:30:00,22.19,22.23,22.11,22.22,8399024.0,18.2994,18.3324,18.2334,18.3241,8399024.0
2016-12-07 09:40:00,22.21,22.22,22.11,22.15,5378816.0,18.3159,18.3241,18.2334,18.2664,5378816.0
2016-12-07 09:50:00,22.17,22.22,22.15,22.2,3318653.0,18.2829,18.3241,18.2664,18.3076,3318653.0
2016-12-07 10:00:00,22.2,22.29,22.19,22.24,5350344.0,18.3076,18.3819,18.2994,18.3406,5350344.0
2016-12-07 10:10:00,22.23,22.25,22.15,22.18,4387912.0,18.3324,18.3489,18.2664,18.2912,4387912.0
2016-12-07 10:20:00,22.17,22.23,22.17,22.21,3298889.0,18.2829,18.3324,18.2829,18.3159,3298889.0
2016-12-07 10:30:00,22.21,22.24,22.18,22.21,2947452.0,18.3159,18.3406,18.2912,18.3159,2947452.0
2016-12-07 10:40:00,22.21,22.23,22.19,22.22,2618740.0,18.3159,18.3324,18.2994,18.3241,2618740.0
2016-12-07 10:50:00,22.22,22.23,22.17,22.21,2838180.0,18.3241,18.3324,18.2829,18.3159,2838180.0
2016-12-07 11:00:00,22.21,22.22,22.15,22.18,2975796.0,18.3159,18.3241,18.2664,18.2912,2975796.0
2016-12-07 11:10:00,22.18,22.19,22.09,22.09,4317331.0,18.2912,18.2994,18.2169,18.2169,4317331.0
2016-12-07 11:20:00,22.09,22.14,22.07,22.12,3247286.0,18.2169,18.2582,18.2004,18.2417,3247286.0
2016-12-07 11:30:00,22.12,22.16,22.1,22.11,2492961.0,18.2417,18.2747,18.2252,18.2334,2492961.0
2016-12-07 11:40:00,22.1,22.11,21.95,21.98,6063238.0,18.2252,18.2334,18.1015,18.1262,6063238.0
2016-12-07 11:50:00,21.98,22.05,21.97,22.02,3047610.0,18.1262,18.1839,18.118,18.1592,3047610.0
2016-12-07 12:00:00,22.03,22.1,22.02,22.07,2265888.0,18.1675,18.2252,18.1592,18.2004,2265888.0
2016-12-07 12:10:00,22.07,22.08,22.02,22.04,1860756.0,18.2004,18.2087,18.1592,18.1757,1860756.0
2016-12-07 12:20:00,22.04,22.08,22.01,22.02,1917621.0,18.1757,18.2087,18.151,18.1592,1917621.0
2016-12-07 12:30:00,22.02,22.06,22.01,22.05,1253342.0,18.1592,18.1922,18.151,18.1839,1253342.0
2016-12-07 12:40:00,22.05,22.1,22.05,22.09,1862132.0,18.1839,18.2252,18.1839,18.2169,1862132.0
2016-12-07 12:50:00,22.08,22.13,22.06,22.12,3035209.0,18.2087,18.2499,18.1922,18.2417,3035209.0
2016-12-07 13:00:00,22.12,22.16,22.1,22.16,3895064.0,18.2417,18.2747,18.2252,18.2747,3895064.0
2016-12-07 13:10:00,22.16,22.19,22.12,22.17,4038299.0,18.2747,18.2994,18.2417,18.2829,4038299.0
2016-12-07 13:20:00,22.18,22.21,22.17,22.19,3233603.0,18.2912,18.3159,18.2829,18.2994,3233603.0
2016-12-07 13:30:00,22.19,22.22,22.16,22.21,2393794.0,18.2994,18.3241,18.2747,18.3159,2393794.0
2016-12-07 13:40:00,22.2,22.22,22.17,22.19,2752324.0,18.3076,18.3241,18.2829,18.2994,2752324.0
2016-12-07 13:50:00,22.2,22.25,22.19,22.25,3226433.0,18.3076,18.3489,18.2994,18.3489,3226433.0
2016-12-07 14:00:00,22.25,22.27,22.22,22.25,2277153.0,18.3489,18.3654,18.3241,18.3489,2277153.0
2016-12-07 14:10:00,22.25,22.26,22.23,22.23,1576715.0,18.3489,18.3571,18.3324,18.3324,1576715.0
2016-12-07 14:20:00,22.24,22.26,22.19,22.23,2708340.0,18.3406,18.3571,18.2994,18.3324,2708340.0
2016-12-07 14:30:00,22.22,22.27,22.22,22.27,3108653.0,18.3241,18.3654,18.3241,18.3654,3108653.0
2016-12-07 14:40:00,22.26,22.29,22.25,22.28,3189322.0,18.3571,18.3819,18.3489,18.3736,3189322.0
2016-12-07 14:50:00,22.28,22.33,22.27,22.3,3050516.0,18.3736,18.4149,18.3654,18.3901,3050516.0
2016-12-07 15:00:00,22.3,22.38,22.28,22.36,3658913.0,18.3901,18.4561,18.3736,18.4396,3658913.0
2016-12-07 15:10:00,22.35,22.41,22.35,22.41,3128054.0,18.4313,18.4808,18.4313,18.4808,3128054.0
2016-12-07 15:20:00,22.41,22.47,22.39,22.45,4902390.0,18.4808,18.5303,18.4643,18.5138,4902390.0
2016-12-07 15:30:00,22.45,22.55,22.43,22.53,6049782.0,18.5138,18.5963,18.4973,18.5798,6049782.0
2016-12-07 15:40:00,22.52,22.53,22.41,22.44,5762558.0,18.5715,18.5798,18.4808,18.5056,5762558.0
2016-12-07 15:50:00,22.43,22.54,22.43,22.53,11868384.0,18.4973,18.588,18.4973,18.5798,11868384.0
2016-12-08 09:30:00,22.79,23.0,22.76,22.98,14319853.0,18.7942,18.9674,18.7695,18.9509,14319853.0
2016-12-08 09:40:00,22.98,23.11,22.9,22.95,11042103.0,18.9509,19.0581,18.8849,18.9261,11042103.0
2016-12-08 09:50:00,22.95,22.98,22.84,22.89,7391450.0,18.9261,18.9509,18.8354,18.8767,7391450.0
2016-12-08 10:00:00,22.89,22.9,22.78,22.79,7036247.0,18.8767,18.8849,18.786,18.7942,7036247.0
2016-12-08 10:10:00,22.79,22.82,22.69,22.76,6977458.0,18.7942,18.8189,18.7117,18.7695,6977458.0
2016-12-08 10:20:00,22.76,22.85,22.72,22.8,4769506.0,18.7695,18.8437,18.7365,18.8024,4769506.0
2016-12-08 10:30:00,22.8,22.84,22.77,22.83,4725116.0,18.8024,18.8354,18.7777,18.8272,4725116.0
2016-12-08 10:40:00,22.83,22.84,22.71,22.73,3731440.0,18.8272,18.8354,18.7282,18.7447,3731440.0
2016-12-08 10:50:00,22.74,22.82,22.72,22.81,2738613.0,18.753,18.8189,18.7365,18.8107,2738613.0
2016-12-08 11:00:00,22.82,22.92,22.81,22.87,3709979.0,18.8189,18.9014,18.8107,18.8602,3709979.0
2016-12-08 11:10:00,22.87,22.92,22.85,22.91,2851413.0,18.8602,18.9014,18.8437,18.8932,2851413.0
2016-12-08 11:20:00,22.89,22.98,22.89,22.95,3693682.0,18.8767,18.9509,18.8767,18.9261,3693682.0
2016-12-08 11:30:00,22.95,22.97,22.9,22.96,2648916.0,18.9261,18.9426,18.8849,18.9344,2648916.0
2016-12-08 11:40:00,22.96,23.05,22.95,23.02,4732892.0,18.9344,19.0086,18.9261,18.9839,4732892.0
2016-12-08 11:50:00,23.02,23.03,22.91,22.91,3385126.0,18.9839,18.9921,18.8932,18.8932,3385126.0
2016-12-08 12:00:00,22.92,22.94,22.88,22.91,2038175.0,18.9014,18.9179,18.8684,18.8932,2038175.0
2016-12-08 12:10:00,22.91,22.92,22.85,22.89,2204695.0,18.8932,18.9014,18.8437,18.8767,2204695.0
2016-12-08 12:20:00,22.89,22.96,22.88,22.94,2588179.0,18.8767,18.9344,18.8684,18.9179,2588179.0
2016-12-08 12:30:00,22.94,22.98,22.93,22.94,2250850.0,18.9179,18.9509,18.9097,18.9179,2250850.0
2016-12-08 12:40:00,22.94,22.95,22.9,22.93,2388459.0,18.9179,18.9261,18.8849,18.9097,2388459.0
2016-12-08 12:50:00,22.94,22.94,22.87,22.91,1503983.0,18.9179,18.9179,18.8602,18.8932,1503983.0
2016-12-08 13:00:00,22.91,22.95,22.9,22.95,1550567.0,18.8932,18.9261,18.8849,18.9261,1550567.0
2016-12-08 13:10:00,22.94,23.01,22.94,23.0,3293212.0,18.9179,18.9756,18.9179,18.9674,3293212.0
2016-12-08 13:20:00,23.0,23.02,22.96,23.0,2187414.0,18.9674,18.9839,18.9344,18.9674,2187414.0
2016-12-08 13:30:00,23.0,23.05,22.98,23.05,2176682.0,18.9674,19.0086,18.9509,19.0086,2176682.0
2016-12-08 13:40:00,23.05,23.09,23.03,23.07,3147947.0,19.0086,19.0416,18.9921,19.0251,3147947.0
2016-12-08 13:50:00,23.07,23.19,23.06,23.17,3716825.0,19.0251,19.1241,19.0169,19.1076,3716825.0
2016-12-08 14:00:00,23.18,23.24,23.13,23.15,4944411.0,19.1158,19.1653,19.0746,19.0911,4944411.0
2016-12-08 14:10:00,23.16,23.21,23.12,23.14,4209547.0,19.0993,19.1406,19.0663,19.0828,4209547.0
2016-12-08 14:20:00,23.14,23.17,23.07,23.09,4690723.0,19.0828,19.1076,19.0251,19.0416,4690723.0
2016-12-08 14:30:00,23.09,23.12,22.96,23.01,5632859.0,19.0416,19.0663,18.9344,18.9756,5632859.0
2016-12-08 14:40:00,23.0,23.02,22.9,22.97,6033610.0,18.9674,18.9839,18.8849,18.9426,6033610.0
2016-12-08 14:50:00,22.97,23.0,22.92,22.98,2889975.0,18.9426,18.9674,18.9014,18.9509,2889975.0
2016-12-08 15:00:00,22.98,22.98,22.93,22.97,3053073.0,18.9509,18.9509,18.9097,18.9426,3053073.0
2016-12-08 15:10:00,22.98,23.02,22.96,23.02,3035445.0,18.9509,18.9839,18.9344,18.9839,3035445.0
2016-12-08 15:20:00,23.02,23.11,22.97,23.05,4940283.0,18.9839,19.0581,18.9426,19.0086,4940283.0
2016-12-08 15:30:00,23.05,23.06,23.0,23.05,3401130.0,19.0086,19.0169,18.9674,19.0086,3401130.0
2016-12-08 15:40:00,23.05,23.05,22.94,22.96,5025983.0,19.0086,19.0086,18.9179,18.9344,5025983.0
2016-12-08 15:50:00,22.96,22.99,22.93,22.96,10090718.0,18.9344,18.9591,18.9097,18.9344,10090718.0
2016-12-09 09:30:00,22.95,22.95,22.8,22.88,10723082.0,18.9261,18.9261,18.8024,18.8684,10723082.0
2016-12-09 09:40:00,22.88,22.93,22.83,22.85,6207806.0,18.8684,18.9097,18.8272,18.8437,6207806.0
2016-12-09 09:50:00,22.86,22.95,22.85,22.88,6023448.0,18.8519,18.9261,18.8437,18.8684,6023448.0
2016-12-09 10:00:00,22.89,22.9,22.78,22.89,7207696.0,18.8767,18.8849,18.786,18.8767,7207696.0
2016-12-09 10:10:00,22.88,22.92,22.86,22.88,3548852.0,18.8684,18.9014,18.8519,18.8684,3548852.0
2016-12-09 10:20:00,22.88,22.94,22.86,22.93,3954295.0,18.8684,18.9179,18.8519,18.9097,3954295.0
2016-12-09 10:30:00,22.93,23.08,22.92,23.07,6422077.0,18.9097,19.0334,18.9014,19.0251,6422077.0
2016-12-09 10:40:00,23.07,23.14,23.03,23.13,4421790.0,19.0251,19.0828,18.9921,19.0746,4421790.0
2016-12-09 10:50:00,23.13,23.17,23.04,23.05,5396292.0,19.0746,19.1076,19.0004,19.0086,5396292.0
2016-12-09 11:00:00,23.05,23.08,23.01,23.03,2917726.0,19.0086,19.0334,18.9756,18.9921,2917726.0
2016-12-09 11:10:00,23.03,23.04,22.97,23.0,2453830.0,18.9921,19.0004,18.9426,18.9674,2453830.0
2016-12-09 11:20:00,23.01,23.02,22.86,22.87,3896826.0,18.9756,18.9839,18.8519,18.8602,3896826.0
2016-12-09 11:30:00,22.87,22.94,22.87,22.92,2887819.0,18.8602,18.9179,18.8602,18.9014,2887819.0
2016-12-09 11:40:00,22.92,22.96,22.88,22.95,2343823.0,18.9014,18.9344,18.8684,18.9261,2343823.0
2016-12-09 11:50:00,22.95,22.98,22.93,22.94,1950030.0,18.9261,18.9509,18.9097,18.9179,1950030.0
2016-12-09 12:00:00,22.94,22.99,22.93,22.98,1788191.0,18.9179,18.9591,18.9097,18.9509,1788191.0
2016-12-09 12:10:00,22.98,22.99,22.94,22.97,1275786.0,18.9509,18.9591,18.9179,18.9426,1275786.0
2016-12-09 12:20:00,22.98,23.03,22.96,23.03,2097751.0,18.9509,18.9921,18.9344,18.9921,2097751.0
2016-12-09 12:30:00,23.03,23.07,23.01,23.02,2610981.0,18.9921,19.0251,18.9756,18.9839,2610981.0
2016-12-09 12:40:00,23.01,23.07,23.0,23.06,1116952.0,18.9756,19.0251,18.9674,19.0169,1116952.0
2016-12-09 12:50:00,23.06,23.08,23.05,23.07,1571308.0,19.0169,19.0334,19.0086,19.0251,1571308.0
2016-12-09 13:00:00,23.06,23.07,23.03,23.05,1057301.0,19.0169,19.0251,18.9921,19.0086,1057301.0
2016-12-09 13:10:00,23.05,23.06,23.02,23.04,1277292.0,19.0086,19.0169,18.9839,19.0004,1277292.0
2016-12-09 13:20:00,23.04,23.06,23.02,23.03,2238072.0,19.0004,19.0169,18.9839,18.9921,2238072.0
2016-12-09 13:30:00,23.03,23.04,23.0,23.02,1487369.0,18.9921,19.0004,18.9674,18.9839,1487369.0
2016-12-09 13:40:00,23.02,23.03,22.99,23.0,1380175.0,18.9839,18.9921,18.9591,18.9674,1380175.0
2016-12-09 13:50:00,22.99,23.07,22.99,23.06,1559120.0,18.9591,19.0251,18.9591,19.0169,1559120.0
2016-12-09 14:00:00,23.05,23.1,23.05,23.06,1414072.0,19.0086,19.0498,19.0086,19.0169,1414072.0
2016-12-09 14:10:00,23.07,23.09,23.05,23.08,1120743.0,19.0251,19.0416,19.0086,19.0334,1120743.0
2016-12-09 14:20:00,23.07,23.08,23.03,23.05,1411317.0,19.0251,19.0334,18.9921,19.0086,1411317.0
2016-12-09 14:30:00,23.05,23.07,23.03,23.05,2027681.0,19.0086,19.0251,18.9921,19.0086,2027681.0
2016-12-09 14:40:00,23.06,23.07,23.01,23.02,1422992.0,19.0169,19.0251,18.9756,18.9839,1422992.0
2016-12-09 14:50:00,23.02,23.05,23.0,23.02,2153362.0,18.9839,19.0086,18.9674,18.9839,2153362.0
2016-12-09 15:00:00,23.02,23.08,23.01,23.07,2538560.0,18.9839,19.0334,18.9756,19.0251,2538560.0
2016-12-09 15:10:00,23.07,23.1,23.06,23.09,2404070.0,19.0251,19.0498,19.0169,19.0416,2404070.0
2016-12-09 15:20:00,23.09,23.1,23.06,23.07,1785052.0,19.0416,19.0498,19.0169,19.0251,1785052.0
2016-12-09 15:30:00,23.08,23.1,23.06,23.07,2792120.0,19.0334,19.0498,19.0169,19.0251,2792120.0
2016-12-09 15:40:00,23.07,23.08,23.06,23.07,2756610.0,19.0251,19.0334,19.0169,19.0251,2756610.0
2016-12-09 15:50:00,23.07,23.1,23.05,23.09,8075171.0,19.0251,19.0498,19.0086,19.0416,8075171.0
2016-12-12 09:30:00,23.0,23.25,23.0,23.23,11101543.0,18.9674,19.1735,18.9674,19.1571,11101543.0
2016-12-12 09:40:00,23.22,23.23,23.05,23.11,6615758.0,19.1488,19.1571,19.0086,19.0581,6615758.0
2016-12-12 09:50:00,23.11,23.15,23.03,23.13,5793459.0,19.0581,19.0911,18.9921,19.0746,5793459.0
2016-12-12 10:00:00,23.13,23.16,23.01,23.04,5077058.0,19.0746,19.0993,18.9756,19.0004,5077058.0
2016-12-12 10:10:00,23.04,23.05,22.94,22.94,4577292.0,19.0004,19.0086,18.9179,18.9179,4577292.0
2016-12-12 10:20:00,22.95,22.97,22.9,22.91,5270508.0,18.9261,18.9426,18.8849,18.8932,5270508.0
2016-12-12 10:30:00,22.92,22.97,22.9,22.96,5016019.0,18.9014,18.9426,18.8849,18.9344,5016019.0
2016-12-12 10:40:00,22.97,22.98,22.87,22.87,3630914.0,18.9426,18.9509,18.8602,18.8602,3630914.0
2016-12-12 10:50:00,22.87,22.94,22.83,22.92,3541574.0,18.8602,18.9179,18.8272,18.9014,3541574.0
2016-12-12 11:00:00,22.93,22.94,22.88,22.91,1826770.0,18.9097,18.9179,18.8684,18.8932,1826770.0
2016-12-12 11:10:00,22.92,22.98,22.91,22.93,1912074.0,18.9014,18.9509,18.8932,18.9097,1912074.0
2016-12-12 11:20:00,22.93,22.95,22.88,22.89,2763088.0,18.9097,18.9261,18.8684,18.8767,2763088.0
2016-12-12 11:30:00,22.9,22.93,22.88,22.88,1569394.0,18.8849,18.9097,18.8684,18.8684,1569394.0
2016-12-12 11:40:00,22.89,22.89,22.83,22.86,3249011.0,18.8767,18.8767,18.8272,18.8519,3249011.0
2016-12-12 11:50:00,22.85,22.86,22.78,22.85,3289192.0,18.8437,18.8519,18.786,18.8437,3289192.0
2016-12-12 12:00:00,22.84,22.85,22.62,22.64,6120149.0,18.8354,18.8437,18.654,18.6705,6120149.0
2016-12-12 12:10:00,22.64,22.74,22.63,22.66,2950361.0,18.6705,18.753,18.6623,18.687,2950361.0
2016-12-12 12:20:00,22.66,22.66,22.53,22.57,4022481.0,18.687,18.687,18.5798,18.6128,4022481.0
2016-12-12 12:30:00,22.58,22.65,22.56,22.63,3189661.0,18.621,18.6787,18.6045,18.6623,3189661.0
2016-12-12 12:40:00,22.63,22.72,22.6,22.64,2680134.0,18.6623,18.7365,18.6375,18.6705,2680134.0
2016-12-12 12:50:00,22.65,22.67,22.62,22.63,2528297.0,18.6787,18.6952,18.654,18.6623,2528297.0
2016-12-12 13:00:00,22.63,22.65,22.6,22.61,1526589.0,18.6623,18.6787,18.6375,18.6458,1526589.0
2016-12-12 13:10:00,22.61,22.69,22.59,22.69,1847950.0,18.6458,18.7117,18.6293,18.7117,1847950.0
2016-12-12 13:20:00,22.69,22.72,22.64,22.7,2111767.0,18.7117,18.7365,18.6705,18.72,2111767.0
2016-12-12 13:30:00,22.7,22.71,22.66,22.68,1663604.0,18.72,18.7282,18.687,18.7035,1663604.0
2016-12-12 13:40:00,22.68,22.73,22.67,22.68,1801279.0,18.7035,18.7447,18.6952,18.7035,1801279.0
2016-12-12 13:50:00,22.68,22.71,22.65,22.7,1094820.0,18.7035,18.7282,18.6787,18.72,1094820.0
2016-12-12 14:00:00,22.7,22.74,22.69,22.74,1799811.0,18.72,18.753,18.7117,18.753,1799811.0
2016-12-12 14:10:00,22.73,22.79,22.72,22.76,2369578.0,18.7447,18.7942,18.7365,18.7695,2369578.0
2016-12-12 14:20:00,22.76,22.82,22.75,22.8,3882057.0,18.7695,18.8189,18.7612,18.8024,3882057.0
2016-12-12 14:30:00,22.79,22.8,22.71,22.71,1886989.0,18.7942,18.8024,18.7282,18.7282,1886989.0
2016-12-12 14:40:00,22.72,22.77,22.7,22.71,1929229.0,18.7365,18.7777,18.72,18.7282,1929229.0
2016-12-12 14:50:00,22.71,22.72,22.68,22.7,1261591.0,18.7282,18.7365,18.7035,18.72,1261591.0
2016-12-12 15:00:00,22.7,22.73,22.68,22.68,1415359.0,18.72,18.7447,18.7035,18.7035,1415359.0
2016-12-12 15:10:00,22.68,22.7,22.65,22.66,1749252.0,18.7035,18.72,18.6787,18.687,1749252.0
2016-12-12 15:20:00,22.67,22.69,22.66,22.67,1482629.0,18.6952,18.7117,18.687,18.6952,1482629.0
2016-12-12 15:30:00,22.66,22.7,22.64,22.68,2297581.0,18.687,18.72,18.6705,18.7035,2297581.0
2016-12-12 15:40:00,22.68,22.69,22.6,22.61,4408675.0,18.7035,18.7117,18.6375,18.6458,4408675.0
2016-12-12 15:50:00,22.61,22.64,22.6,22.63,7395408.0,18.6458,18.6705,18.6375,18.6623,7395408.0
2016-12-13 09:30:00,22.8,22.84,22.71,22.82,7473832.0,18.8024,18.8354,18.7282,18.8189,7473832.0
2016-12-13 09:40:00,22.83,22.88,22.72,22.75,4692233.0,18.8272,18.8684,18.7365,18.7612,4692233.0
2016-12-13 09:50:00,22.76,22.77,22.63,22.64,5015670.0,18.7695,18.7777,18.6623,18.6705,5015670.0
2016-12-13 10:00:00,22.64,22.67,22.56,22.58,6682746.0,18.6705,18.6952,18.6045,18.621,6682746.0
2016-12-13 10:10:00,22.58,22.63,22.55,22.58,3922150.0,18.621,18.6623,18.5963,18.621,3922150.0
2016-12-13 10:20:00,22.58,22.61,22.43,22.44,4947701.0,18.621,18.6458,18.4973,18.5056,4947701.0
2016-12-13 10:30:00,22.44,22.47,22.29,22.38,6894092.0,18.5056,18.5303,18.3819,18.4561,6894092.0
2016-12-13 10:40:00,22.38,22.46,22.32,22.35,4882451.0,18.4561,18.5221,18.4066,18.4313,4882451.0
2016-12-13 10:50:00,22.36,22.42,22.29,22.4,4157877.0,18.4396,18.4891,18.3819,18.4726,4157877.0
2016-12-13 11:00:00,22.4,22.4,22.35,22.36,2026655.0,18.4726,18.4726,18.4313,18.4396,2026655.0
2016-12-13 11:10:00,22.35,22.43,22.35,22.43,1483548.0,18.4313,18.4973,18.4313,18.4973,1483548.0
2016-12-13 11:20:00,22.43,22.47,22.37,22.38,2714390.0,18.4973,18.5303,18.4478,18.4561,2714390.0
2016-12-13 11:30:00,22.38,22.38,22.33,22.35,1971483.0,18.4561,18.4561,18.4149,18.4313,1971483.0
2016-12-13 11:40:00,22.35,22.42,22.34,22.42,1848730.0,18.4313,18.4891,18.4231,18.4891,1848730.0
2016-12-13 11:50:00,22.42,22.45,22.38,22.44,2353690.0,18.4891,18.5138,18.4561,18.5056,2353690.0
2016-12-13 12:00:00,22.44,22.51,22.44,22.51,2276179.0,18.5056,18.5633,18.5056,18.5633,2276179.0
2016-12-13 12:10:00,22.51,22.6,22.49,22.56,3165416.0,18.5633,18.6375,18.5468,18.6045,3165416.0
2016-12-13 12:20:00,22.57,22.61,22.54,22.59,2666361.0,18.6128,18.6458,18.588,18.6293,2666361.0
2016-12-13 12:30:00,22.59,22.65,22.56,22.64,2381495.0,18.6293,18.6787,18.6045,18.6705,2381495.0
2016-12-13 12:40:00,22.64,22.7,22.62,22.64,3047837.0,18.6705,18.72,18.654,18.6705,3047837.0
2016-12-13 12:50:00,22.64,22.7,22.63,22.66,1612636.0,18.6705,18.72,18.6623,18.687,1612636.0
2016-12-13 13:00:00,22.66,22.67,22.6,22.63,2542972.0,18.687,18.6952,18.6375,18.6623,2542972.0
2016-12-13 13:10:00,22.63,22.71,22.63,22.69,1780133.0,18.6623,18.7282,18.6623,18.7117,1780133.0
2016-12-13 13:20:00,22.7,22.7,22.66,22.69,1327801.0,18.72,18.72,18.687,18.7117,1327801.0
2016-12-13 13:30:00,22.69,22.7,22.63,22.64,1649840.0,18.7117,18.72,18.6623,18.6705,1649840.0
2016-12-13 13:40:00,22.64,22.67,22.61,22.64,1456214.0,18.6705,18.6952,18.6458,18.6705,1456214.0
2016-12-13 13:50:00,22.64,22.64,22.6,22.62,1943663.0,18.6705,18.6705,18.6375,18.654,1943663.0
2016-12-13 14:00:00,22.62,22.64,22.56,22.57,1476456.0,18.654,18.6705,18.6045,18.6128,1476456.0
2016-12-13 14:10:00,22.57,22.59,22.54,22.57,1337696.0,18.6128,18.6293,18.588,18.6128,1337696.0
2016-12-13 14:20:00,22.57,22.6,22.56,22.58,1375480.0,18.6128,18.6375,18.6045,18.621,1375480.0
2016-12-13 14:30:00,22.58,22.59,22.54,22.59,1209824.0,18.621,18.6293,18.588,18.6293,1209824.0
2016-12-13 14:40:00,22.59,22.62,22.56,22.57,1787733.0,18.6293,18.654,18.6045,18.6128,1787733.0
2016-12-13 14:50:00,22.57,22.61,22.53,22.53,1324685.0,18.6128,18.6458,18.5798,18.5798,1324685.0
2016-12-13 15:00:00,22.54,22.56,22.53,22.55,1741983.0,18.588,18.6045,18.5798,18.5963,1741983.0
2016-12-13 15:10:00,22.55,22.56,22.5,22.55,1999510.0,18.5963,18.6045,18.555,18.5963,1999510.0
2016-12-13 15:20:00,22.55,22.59,22.53,22.57,1457603.0,18.5963,18.6293,18.5798,18.6128,1457603.0
2016-12-13 15:30:00,22.57,22.64,22.56,22.61,2383823.0,18.6128,18.6705,18.6045,18.6458,2383823.0
2016-12-13 15:40:00,22.61,22.64,22.6,22.6,2392976.0,18.6458,18.6705,18.6375,18.6375,2392976.0
2016-12-13 15:50:00,22.6,22.63,22.59,22.61,5433842.0,18.6375,18.6623,18.6293,18.6458,5433842.0
2016-12-14 09:30:00,22.31,22.53,22.21,22.47,11178047.0,18.3984,18.5798,18.3159,18.5303,11178047.0
2016-12-14 09:40:00,22.48,22.6,22.47,22.56,5802410.0,18.5386,18.6375,18.5303,18.6045,5802410.0
2016-12-14 09:50:00,22.55,22.69,22.53,22.64,5146294.0,18.5963,18.7117,18.5798,18.6705,5146294.0
2016-12-14 10:00:00,22.64,22.66,22.56,22.64,4230850.0,18.6705,18.687,18.6045,18.6705,4230850.0
2016-12-14 10:10:00,22.64,22.78,22.64,22.71,6167362.0,18.6705,18.786,18.6705,18.7282,6167362.0
2016-12-14 10:20:00,22.71,22.79,22.69,22.73,3780836.0,18.7282,18.7942,18.7117,18.7447,3780836.0
2016-12-14 10:30:00,22.73,22.75,22.68,22.7,3885719.0,18.7447,18.7612,18.7035,18.72,3885719.0
2016-12-14 10:40:00,22.7,22.77,22.62,22.64,4351530.0,18.72,18.7777,18.654,18.6705,4351530.0
2016-12-14 10:50:00,22.64,22.75,22.62,22.74,2698923.0,18.6705,18.7612,18.654,18.753,2698923.0
2016-12-14 11:00:00,22.75,22.79,22.74,22.77,2543603.0,18.7612,18.7942,18.753,18.7777,2543603.0
2016-12-14 11:10:00,22.76,22.86,22.74,22.86,3879037.0,18.7695,18.8519,18.753,18.8519,3879037.0
2016-12-14 11:20:00,22.85,22.86,22.8,22.81,2231918.0,18.8437,18.8519,18.8024,18.8107,2231918.0
2016-12-14 11:30:00,22.82,22.82,22.72,22.76,2943709.0,18.8189,18.8189,18.7365,18.7695,2943709.0
2016-12-14 11:40:00,22.75,22.76,22.69,22.73,2134921.0,18.7612,18.7695,18.7117,18.7447,2134921.0
2016-12-14 11:50:00,22.72,22.76,22.7,22.76,2225125.0,18.7365,18.7695,18.72,18.7695,2225125.0
2016-12-14 12:00:00,22.76,22.82,22.75,22.79,2063459.0,18.7695,18.8189,18.7612,18.7942,2063459.0
2016-12-14 12:10:00,22.79,22.83,22.76,22.79,1822337.0,18.7942,18.8272,18.7695,18.7942,1822337.0
2016-12-14 12:20:00,22.8,22.8,22.76,22.77,1371236.0,18.8024,18.8024,18.7695,18.7777,1371236.0
2016-12-14 12:30:00,22.77,22.79,22.71,22.72,1723043.0,18.7777,18.7942,18.7282,18.7365,1723043.0
2016-12-14 12:40:00,22.72,22.77,22.71,22.77,1267926.0,18.7365,18.7777,18.7282,18.7777,1267926.0
2016-12-14 12:50:00,22.77,22.8,22.75,22.78,1065765.0,18.7777,18.8024,18.7612,18.786,1065765.0
2016-12-14 13:00:00,22.78,22.82,22.77,22.81,2176166.0,18.786,18.8189,18.7777,18.8107,2176166.0
2016-12-14 13:10:00,22.8,22.82,22.78,22.8,1637980.0,18.8024,18.8189,18.786,18.8024,1637980.0
2016-12-14 13:20:00,22.8,22.87,22.79,22.87,1992743.0,18.8024,18.8602,18.7942,18.8602,1992743.0
2016-12-14 13:30:00,22.86,22.92,22.83,22.89,2751585.0,18.8519,18.9014,18.8272,18.8767,2751585.0
2016-12-14 13:40:00,22.89,22.91,22.88,22.89,2487299.0,18.8767,18.8932,18.8684,18.8767,2487299.0
2016-12-14 13:50:00,22.9,22.91,22.86,22.88,3612577.0,18.8849,18.8932,18.8519,18.8684,3612577.0
2016-12-14 14:00:00,22.88,23.3,22.81,23.29,25056634.0,18.8684,19.2148,18.8107,19.2065,25056634.0
2016-12-14 14:10:00,23.29,23.29,23.13,23.2,15767103.0,19.2065,19.2065,19.0746,19.1323,15767103.0
2016-12-14 14:20:00,23.2,23.21,22.39,22.41,17612004.0,19.1323,19.1406,18.4643,18.4808,17612004.0
2016-12-14 14:30:00,22.42,22.86,22.41,22.81,14225791.0,18.4891,18.8519,18.4808,18.8107,14225791.0
2016-12-14 14:40:00,22.82,22.93,22.65,22.72,8711318.0,18.8189,18.9097,18.6787,18.7365,8711318.0
2016-12-14 14:50:00,22.72,22.76,22.64,22.68,7517627.0,18.7365,18.7695,18.6705,18.7035,7517627.0
2016-12-14 15:00:00,22.69,22.79,22.61,22.61,5894334.0,18.7117,18.7942,18.6458,18.6458,5894334.0
2016-12-14 15:10:00,22.62,22.75,22.59,22.64,5554113.0,18.654,18.7612,18.6293,18.6705,5554113.0
2016-12-14 15:20:00,22.64,22.72,22.62,22.68,4547526.0,18.6705,18.7365,18.654,18.7035,4547526.0
2016-12-14 15:30:00,22.69,22.87,22.68,22.83,8243337.0,18.7117,18.8602,18.7035,18.8272,8243337.0
2016-12-14 15:40:00,22.84,22.85,22.74,22.76,4200312.0,18.8354,18.8437,18.753,18.7695,4200312.0
2016-12-14 15:50:00,22.76,22.77,22.64,22.68,11171120.0,18.7695,18.7777,18.6705,18.7035,11171120.0
2016-12-15 09:30:00,22.9,23.04,22.8,22.98,10966560.0,18.8849,19.0004,18.8024,18.9509,10966560.0
2016-12-15 09:40:00,22.98,23.3,22.97,23.22,12452473.0,18.9509,19.2148,18.9426,19.1488,12452473.0
2016-12-15 09:50:00,23.23,23.27,23.18,23.21,5319442.0,19.1571,19.19,19.1158,19.1406,5319442.0
2016-12-15 10:00:00,23.21,23.27,23.18,23.22,6073160.0,19.1406,19.19,19.1158,19.1488,6073160.0
2016-12-15 10:10:00,23.21,23.23,23.12,23.13,4956823.0,19.1406,19.1571,19.0663,19.0746,4956823.0
2016-12-15 10:20:00,23.14,23.15,23.04,23.14,4416261.0,19.0828,19.0911,19.0004,19.0828,4416261.0
2016-12-15 10:30:00,23.14,23.19,23.12,23.16,2674730.0,19.0828,19.1241,19.0663,19.0993,2674730.0
2016-12-15 10:40:00,23.16,23.16,23.05,23.13,3505812.0,19.0993,19.0993,19.0086,19.0746,3505812.0
2016-12-15 10:50:00,23.12,23.18,23.1,23.13,2938411.0,19.0663,19.1158,19.0498,19.0746,2938411.0
2016-12-15 11:00:00,23.13,23.25,23.12,23.24,4210962.0,19.0746,19.1735,19.0663,19.1653,4210962.0
2016-12-15 11:10:00,23.23,23.29,23.22,23.29,4744892.0,19.1571,19.2065,19.1488,19.2065,4744892.0
2016-12-15 11:20:00,23.29,23.34,23.27,23.3,6761292.0,19.2065,19.2478,19.19,19.2148,6761292.0
2016-12-15 11:30:00,23.29,23.34,23.27,23.34,3057361.0,19.2065,19.2478,19.19,19.2478,3057361.0
2016-12-15 11:40:00,23.33,23.37,23.32,23.33,3785782.0,19.2395,19.2725,19.2313,19.2395,3785782.0
2016-12-15 11:50:00,23.33,23.39,23.29,23.33,4986174.0,19.2395,19.289,19.2065,19.2395,4986174.0
2016-12-15 12:00:00,23.34,23.35,23.25,23.29,4155857.0,19.2478,19.256,19.1735,19.2065,4155857.0
2016-12-15 12:10:00,23.29,23.32,23.27,23.31,2092715.0,19.2065,19.2313,19.19,19.223,2092715.0
2016-12-15 12:20:00,23.31,23.32,23.25,23.3,1823489.0,19.223,19.2313,19.1735,19.2148,1823489.0
2016-12-15 12:30:00,23.3,23.32,23.26,23.26,1863565.0,19.2148,19.2313,19.1818,19.1818,1863565.0
2016-12-15 12:40:00,23.26,23.29,23.2,23.25,2239388.0,19.1818,19.2065,19.1323,19.1735,2239388.0
2016-12-15 12:50:00,23.25,23.25,23.15,23.23,2919028.0,19.1735,19.1735,19.0911,19.1571,2919028.0
2016-12-15 13:00:00,23.24,23.3,23.22,23.29,2224137.0,19.1653,19.2148,19.1488,19.2065,2224137.0
2016-12-15 13:10:00,23.29,23.3,23.24,23.28,1945934.0,19.2065,19.2148,19.1653,19.1983,1945934.0
2016-12-15 13:20:00,23.28,23.28,23.24,23.28,1329284.0,19.1983,19.1983,19.1653,19.1983,1329284.0
2016-12-15 13:30:00,23.28,23.32,23.27,23.3,2430376.0,19.1983,19.2313,19.19,19.2148,2430376.0
2016-12-15 13:40:00,23.29,23.32,23.25,23.27,2623959.0,19.2065,19.2313,19.1735,19.19,2623959.0
2016-12-15 13:50:00,23.26,23.28,23.17,23.22,3534628.0,19.1818,19.1983,19.1076,19.1488,3534628.0
2016-12-15 14:00:00,23.21,23.26,23.19,23.23,1402860.0,19.1406,19.1818,19.1241,19.1571,1402860.0
2016-12-15 14:10:00,23.23,23.26,23.21,23.24,1395889.0,19.1571,19.1818,19.1406,19.1653,1395889.0
2016-12-15 14:20:00,23.24,23.27,23.2,23.27,2346115.0,19.1653,19.19,19.1323,19.19,2346115.0
2016-12-15 14:30:00,23.27,23.33,23.25,23.3,3230974.0,19.19,19.2395,19.1735,19.2148,3230974.0
2016-12-15 14:40:00,23.3,23.31,23.23,23.24,1653652.0,19.2148,19.223,19.1571,19.1653,1653652.0
2016-12-15 14:50:00,23.24,23.28,23.23,23.25,1698120.0,19.1653,19.1983,19.1571,19.1735,1698120.0
2016-12-15 15:00:00,23.25,23.3,23.23,23.27,2023947.0,19.1735,19.2148,19.1571,19.19,2023947.0
2016-12-15 15:10:00,23.28,23.28,23.22,23.24,2325284.0,19.1983,19.1983,19.1488,19.1653,2325284.0
2016-12-15 15:20:00,23.23,23.25,23.17,23.2,3352383.0,19.1571,19.1735,19.1076,19.1323,3352383.0
2016-12-15 15:30:00,23.2,23.23,23.12,23.17,3126211.0,19.1323,19.1571,19.0663,19.1076,3126211.0
2016-12-15 15:40:00,23.17,23.21,23.14,23.15,3304819.0,19.1076,19.1406,19.0828,19.0911,3304819.0
2016-12-15 15:50:00,23.15,23.21,23.15,23.17,5355458.0,19.0911,19.1406,19.0911,19.1076,5355458.0
2016-12-16 09:30:00,23.32,23.32,23.08,23.13,15551522.0,19.2313,19.2313,19.0334,19.0746,15551522.0
2016-12-16 09:40:00,23.12,23.15,23.02,23.06,4854982.0,19.0663,19.0911,18.9839,19.0169,4854982.0
2016-12-16 09:50:00,23.07,23.1,23.01,23.09,5090480.0,19.0251,19.0498,18.9756,19.0416,5090480.0
2016-12-16 10:00:00,23.09,23.11,23.01,23.01,4340385.0,19.0416,19.0581,18.9756,18.9756,4340385.0
2016-12-16 10:10:00,23.01,23.08,22.99,23.06,4677019.0,18.9756,19.0334,18.9591,19.0169,4677019.0
2016-12-16 10:20:00,23.05,23.07,23.01,23.04,2714959.0,19.0086,19.0251,18.9756,19.0004,2714959.0
2016-12-16 10:30:00,23.04,23.06,23.0,23.05,2920216.0,19.0004,19.0169,18.9674,19.0086,2920216.0
2016-12-16 10:40:00,23.05,23.14,23.04,23.13,4192611.0,19.0086,19.0828,19.0004,19.0746,4192611.0
2016-12-16 10:50:00,23.13,23.13,23.08,23.09,2778844.0,19.0746,19.0746,19.0334,19.0416,2778844.0
2016-12-16 11:00:00,23.1,23.1,23.03,23.04,1866413.0,19.0498,19.0498,18.9921,19.0004,1866413.0
2016-12-16 11:10:00,23.04,23.07,23.0,23.01,2756515.0,19.0004,19.0251,18.9674,18.9756,2756515.0
2016-12-16 11:20:00,23.01,23.01,22.85,22.86,4309042.0,18.9756,18.9756,18.8437,18.8519,4309042.0
2016-12-16 11:30:00,22.86,22.92,22.83,22.88,4682606.0,18.8519,18.9014,18.8272,18.8684,4682606.0
2016-12-16 11:40:00,22.88,22.94,22.87,22.89,2458760.0,18.8684,18.9179,18.8602,18.8767,2458760.0
2016-12-16 11:50:00,22.89,22.97,22.89,22.94,1936463.0,18.8767,18.9426,18.8767,18.9179,1936463.0
2016-12-16 12:00:00,22.94,22.96,22.88,22.89,1836169.0,18.9179,18.9344,18.8684,18.8767,1836169.0
2016-12-16 12:10:00,22.89,22.89,22.83,22.85,1812325.0,18.8767,18.8767,18.8272,18.8437,1812325.0
2016-12-16 12:20:00,22.85,22.88,22.84,22.88,1021255.0,18.8437,18.8684,18.8354,18.8684,1021255.0
2016-12-16 12:30:00,22.88,22.88,22.76,22.8,4070109.0,18.8684,18.8684,18.7695,18.8024,4070109.0
2016-12-16 12:40:00,22.8,22.83,22.76,22.81,2029864.0,18.8024,18.8272,18.7695,18.8107,2029864.0
2016-12-16 12:50:00,22.8,22.82,22.76,22.82,1444350.0,18.8024,18.8189,18.7695,18.8189,1444350.0
2016-12-16 13:00:00,22.82,22.84,22.79,22.83,1495696.0,18.8189,18.8354,18.7942,18.8272,1495696.0
2016-12-16 13:10:00,22.83,22.83,22.76,22.77,1314930.0,18.8272,18.8272,18.7695,18.7777,1314930.0
2016-12-16 13:20:00,22.77,22.82,22.76,22.76,1585441.0,18.7777,18.8189,18.7695,18.7695,1585441.0
2016-12-16 13:30:00,22.77,22.82,22.75,22.82,1730482.0,18.7777,18.8189,18.7612,18.8189,1730482.0
2016-12-16 13:40:00,22.82,22.85,22.8,22.82,1832652.0,18.8189,18.8437,18.8024,18.8189,1832652.0
2016-12-16 13:50:00,22.82,22.89,22.81,22.89,1716917.0,18.8189,18.8767,18.8107,18.8767,1716917.0
2016-12-16 14:00:00,22.89,22.89,22.83,22.87,2048059.0,18.8767,18.8767,18.8272,18.8602,2048059.0
2016-12-16 14:10:00,22.86,22.91,22.85,22.88,1944865.0,18.8519,18.8932,18.8437,18.8684,1944865.0
2016-12-16 14:20:00,22.88,22.88,22.85,22.87,922014.0,18.8684,18.8684,18.8437,18.8602,922014.0
2016-12-16 14:30:00,22.88,22.92,22.86,22.89,1873079.0,18.8684,18.9014,18.8519,18.8767,1873079.0
2016-12-16 14:40:00,22.9,22.93,22.89,22.89,1867887.0,18.8849,18.9097,18.8767,18.8767,1867887.0
2016-12-16 14:50:00,22.88,22.91,22.87,22.87,932376.0,18.8684,18.8932,18.8602,18.8602,932376.0
2016-12-16 15:00:00,22.88,22.88,22.78,22.8,2148736.0,18.8684,18.8684,18.786,18.8024,2148736.0
2016-12-16 15:10:00,22.8,22.81,22.77,22.78,1624510.0,18.8024,18.8107,18.7777,18.786,1624510.0
2016-12-16 15:20:00,22.79,22.8,22.72,22.76,2940054.0,18.7942,18.8024,18.7365,18.7695,2940054.0
2016-12-16 15:30:00,22.76,22.8,22.73,22.76,2881525.0,18.7695,18.8024,18.7447,18.7695,2881525.0
2016-12-16 15:40:00,22.75,22.76,22.7,22.73,4136867.0,18.7612,18.7695,18.72,18.7447,4136867.0
2016-12-16 15:50:00,22.73,22.74,22.65,22.66,9969543.0,18.7447,18.753,18.6787,18.687,9969543.0
2016-12-19 09:30:00,22.61,22.72,22.55,22.65,6639397.0,18.6458,18.7365,18.5963,18.6787,6639397.0
2016-12-19 09:40:00,22.65,22.65,22.43,22.48,4506022.0,18.6787,18.6787,18.4973,18.5386,4506022.0
2016-12-19 09:50:00,22.49,22.51,22.44,22.46,3858490.0,18.5468,18.5633,18.5056,18.5221,3858490.0
2016-12-19 10:00:00,22.46,22.55,22.45,22.52,2254134.0,18.5221,18.5963,18.5138,18.5715,2254134.0
2016-12-19 10:10:00,22.52,22.58,22.51,22.55,2025238.0,18.5715,18.621,18.5633,18.5963,2025238.0
2016-12-19 10:20:00,22.55,22.6,22.54,22.59,1917496.0,18.5963,18.6375,18.588,18.6293,1917496.0
2016-12-19 10:30:00,22.59,22.67,22.58,22.59,2820372.0,18.6293,18.6952,18.621,18.6293,2820372.0
2016-12-19 10:40:00,22.6,22.63,22.54,22.57,1880484.0,18.6375,18.6623,18.588,18.6128,1880484.0
2016-12-19 10:50:00,22.56,22.62,22.56,22.61,1159700.0,18.6045,18.654,18.6045,18.6458,1159700.0
2016-12-19 11:00:00,22.61,22.62,22.59,22.61,1517499.0,18.6458,18.654,18.6293,18.6458,1517499.0
2016-12-19 11:10:00,22.62,22.63,22.54,22.55,1495002.0,18.654,18.6623,18.588,18.5963,1495002.0
2016-12-19 11:20:00,22.55,22.55,22.44,22.46,2803432.0,18.5963,18.5963,18.5056,18.5221,2803432.0
2016-12-19 11:30:00,22.46,22.49,22.45,22.47,1214325.0,18.5221,18.5468,18.5138,18.5303,1214325.0
2016-12-19 11:40:00,22.47,22.48,22.38,22.39,2916683.0,18.5303,18.5386,18.4561,18.4643,2916683.0
2016-12-19 11:50:00,22.39,22.44,22.35,22.35,1928575.0,18.4643,18.5056,18.4313,18.4313,1928575.0
2016-12-19 12:00:00,22.35,22.44,22.33,22.43,3234342.0,18.4313,18.5056,18.4149,18.4973,3234342.0
2016-12-19 12:10:00,22.44,22.44,22.38,22.39,1405035.0,18.5056,18.5056,18.4561,18.4643,1405035.0
2016-12-19 12:20:00,22.39,22.43,22.37,22.42,1368939.0,18.4643,18.4973,18.4478,18.4891,1368939.0
2016-12-19 12:30:00,22.42,22.45,22.41,22.45,1181028.0,18.4891,18.5138,18.4808,18.5138,1181028.0
2016-12-19 12:40:00,22.45,22.45,22.38,22.39,1482748.0,18.5138,18.5138,18.4561,18.4643,1482748.0
2016-12-19 12:50:00,22.38,22.43,22.38,22.4,1065755.0,18.4561,18.4973,18.4561,18.4726,1065755.0
2016-12-19 13:00:00,22.4,22.41,22.38,22.4,1121057.0,18.4726,18.4808,18.4561,18.4726,1121057.0
2016-12-19 13:10:00,22.4,22.41,22.37,22.38,1344845.0,18.4726,18.4808,18.4478,18.4561,1344845.0
2016-12-19 13:20:00,22.39,22.41,22.37,22.41,1031457.0,18.4643,18.4808,18.4478,18.4808,1031457.0
2016-12-19 13:30:00,22.41,22.51,22.4,22.49,2273133.0,18.4808,18.5633,18.4726,18.5468,2273133.0
2016-12-19 13:40:00,22.49,22.52,22.46,22.47,1634878.0,18.5468,18.5715,18.5221,18.5303,1634878.0
2016-12-19 13:50:00,22.46,22.51,22.45,22.48,1599229.0,18.5221,18.5633,18.5138,18.5386,1599229.0
2016-12-19 14:00:00,22.48,22.51,22.47,22.5,909222.0,18.5386,18.5633,18.5303,18.555,909222.0
2016-12-19 14:10:00,22.5,22.51,22.47,22.5,1437302.0,18.555,18.5633,18.5303,18.555,1437302.0
2016-12-19 14:20:00,22.5,22.56,22.49,22.55,1518974.0,18.555,18.6045,18.5468,18.5963,1518974.0
2016-12-19 14:30:00,22.55,22.55,22.47,22.48,1689040.0,18.5963,18.5963,18.5303,18.5386,1689040.0
2016-12-19 14:40:00,22.48,22.52,22.48,22.5,1384129.0,18.5386,18.5715,18.5386,18.555,1384129.0
2016-12-19 14:50:00,22.5,22.53,22.47,22.48,1139407.0,18.555,18.5798,18.5303,18.5386,1139407.0
2016-12-19 15:00:00,22.48,22.5,22.44,22.48,1911573.0,18.5386,18.555,18.5056,18.5386,1911573.0
2016-12-19 15:10:00,22.47,22.49,22.45,22.47,1264897.0,18.5303,18.5468,18.5138,18.5303,1264897.0
2016-12-19 15:20:00,22.46,22.47,22.43,22.46,2962734.0,18.5221,18.5303,18.4973,18.5221,2962734.0
2016-12-19 15:30:00,22.46,22.47,22.45,22.45,1877851.0,18.5221,18.5303,18.5138,18.5138,1877851.0
2016-12-19 15:40:00,22.46,22.5,22.45,22.48,3117483.0,18.5221,18.555,18.5138,18.5386,3117483.0
2016-12-19 15:50:00,22.48,22.5,22.47,22.49,6984662.0,18.5386,18.555,18.5303,18.5468,6984662.0
2016-12-20 09:30:00,22.63,22.83,22.62,22.77,8832939.0,18.6623,18.8272,18.654,18.7777,8832939.0
2016-12-20 09:40:00,22.78,22.79,22.71,22.74,3365958.0,18.786,18.7942,18.7282,18.753,3365958.0
2016-12-20 09:50:00,22.74,22.77,22.71,22.76,2050765.0,18.753,18.7777,18.7282,18.7695,2050765.0
2016-12-20 10:00:00,22.76,22.76,22.7,22.75,1736158.0,18.7695,18.7695,18.72,18.7612,1736158.0
2016-12-20 10:10:00,22.75,22.8,22.74,22.77,2118271.0,18.7612,18.8024,18.753,18.7777,2118271.0
2016-12-20 10:20:00,22.76,22.76,22.64,22.65,3681114.0,18.7695,18.7695,18.6705,18.6787,3681114.0
2016-12-20 10:30:00,22.65,22.69,22.61,22.68,2193816.0,18.6787,18.7117,18.6458,18.7035,2193816.0
2016-12-20 10:40:00,22.69,22.72,22.67,22.72,1389745.0,18.7117,18.7365,18.6952,18.7365,1389745.0
2016-12-20 10:50:00,22.72,22.72,22.68,22.71,1402943.0,18.7365,18.7365,18.7035,18.7282,1402943.0
2016-12-20 11:00:00,22.71,22.73,22.69,22.73,1273422.0,18.7282,18.7447,18.7117,18.7447,1273422.0
2016-12-20 11:10:00,22.73,22.77,22.72,22.75,1555956.0,18.7447,18.7777,18.7365,18.7612,1555956.0
2016-12-20 11:20:00,22.75,22.75,22.7,22.72,1396631.0,18.7612,18.7612,18.72,18.7365,1396631.0
2016-12-20 11:30:00,22.71,22.72,22.66,22.68,1567292.0,18.7282,18.7365,18.687,18.7035,1567292.0
2016-12-20 11:40:00,22.68,22.71,22.65,22.7,1157524.0,18.7035,18.7282,18.6787,18.72,1157524.0
2016-12-20 11:50:00,22.71,22.71,22.63,22.66,2483473.0,18.7282,18.7282,18.6623,18.687,2483473.0
2016-12-20 12:00:00,22.66,22.68,22.62,22.63,1806881.0,18.687,18.7035,18.654,18.6623,1806881.0
2016-12-20 12:10:00,22.63,22.67,22.62,22.65,961059.0,18.6623,18.6952,18.654,18.6787,961059.0
2016-12-20 12:20:00,22.64,22.67,22.64,22.65,1162878.0,18.6705,18.6952,18.6705,18.6787,1162878.0
2016-12-20 12:30:00,22.64,22.7,22.64,22.68,1377979.0,18.6705,18.72,18.6705,18.7035,1377979.0
2016-12-20 12:40:00,22.69,22.71,22.67,22.69,1553167.0,18.7117,18.7282,18.6952,18.7117,1553167.0
2016-12-20 12:50:00,22.68,22.71,22.68,22.68,937915.0,18.7035,18.7282,18.7035,18.7035,937915.0
2016-12-20 13:00:00,22.68,22.71,22.67,22.68,1140059.0,18.7035,18.7282,18.6952,18.7035,1140059.0
2016-12-20 13:10:00,22.68,22.68,22.66,22.66,692161.0,18.7035,18.7035,18.687,18.687,692161.0
2016-12-20 13:20:00,22.66,22.69,22.66,22.69,1354144.0,18.687,18.7117,18.687,18.7117,1354144.0
2016-12-20 13:30:00,22.69,22.73,22.68,22.71,1371978.0,18.7117,18.7447,18.7035,18.7282,1371978.0
2016-12-20 13:40:00,22.72,22.72,22.67,22.68,1087137.0,18.7365,18.7365,18.6952,18.7035,1087137.0
2016-12-20 13:50:00,22.68,22.71,22.67,22.71,607103.0,18.7035,18.7282,18.6952,18.7282,607103.0
2016-12-20 14:00:00,22.71,22.71,22.67,22.68,825329.0,18.7282,18.7282,18.6952,18.7035,825329.0
2016-12-20 14:10:00,22.68,22.73,22.67,22.71,1012524.0,18.7035,18.7447,18.6952,18.7282,1012524.0
2016-12-20 14:20:00,22.71,22.71,22.68,22.7,715807.0,18.7282,18.7282,18.7035,18.72,715807.0
2016-12-20 14:30:00,22.69,22.7,22.66,22.7,958050.0,18.7117,18.72,18.687,18.72,958050.0
2016-12-20 14:40:00,22.7,22.71,22.69,22.71,911881.0,18.72,18.7282,18.7117,18.7282,911881.0
2016-12-20 14:50:00,22.71,22.72,22.69,22.7,1002442.0,18.7282,18.7365,18.7117,18.72,1002442.0
2016-12-20 15:00:00,22.69,22.72,22.69,22.7,1292805.0,18.7117,18.7365,18.7117,18.72,1292805.0
2016-12-20 15:10:00,22.7,22.7,22.67,22.69,1500134.0,18.72,18.72,18.6952,18.7117,1500134.0
2016-12-20 15:20:00,22.69,22.72,22.68,22.72,1542529.0,18.7117,18.7365,18.7035,18.7365,1542529.0
2016-12-20 15:30:00,22.72,22.73,22.69,22.71,2210883.0,18.7365,18.7447,18.7117,18.7282,2210883.0
2016-12-20 15:40:00,22.71,22.74,22.7,22.73,2152581.0,18.7282,18.753,18.72,18.7447,2152581.0
2016-12-20 15:50:00,22.73,22.73,22.69,22.7,5669145.0,18.7447,18.7447,18.7117,18.72,5669145.0
2016-12-21 09:30:00,22.72,22.72,22.47,22.48,5804060.0,18.7365,18.7365,18.5303,18.5386,5804060.0
2016-12-21 09:40:00,22.48,22.61,22.48,22.58,3361443.0,18.5386,18.6458,18.5386,18.621,3361443.0
2016-12-21 09:50:00,22.58,22.59,22.53,22.54,1696669.0,18.621,18.6293,18.5798,18.588,1696669.0
2016-12-21 10:00:00,22.54,22.6,22.53,22.59,1539023.0,18.588,18.6375,18.5798,18.6293,1539023.0
2016-12-21 10:10:00,22.59,22.65,22.56,22.62,2241126.0,18.6293,18.6787,18.6045,18.654,2241126.0
2016-12-21 10:20:00,22.63,22.65,22.6,22.63,1966621.0,18.6623,18.6787,18.6375,18.6623,1966621.0
2016-12-21 10:30:00,22.63,22.63,22.57,22.6,2601113.0,18.6623,18.6623,18.6128,18.6375,2601113.0
2016-12-21 10:40:00,22.6,22.64,22.59,22.63,866964.0,18.6375,18.6705,18.6293,18.6623,866964.0
2016-12-21 10:50:00,22.63,22.64,22.6,22.61,928779.0,18.6623,18.6705,18.6375,18.6458,928779.0
2016-12-21 11:00:00,22.6,22.63,22.57,22.62,1132785.0,18.6375,18.6623,18.6128,18.654,1132785.0
2016-12-21 11:10:00,22.62,22.64,22.6,22.64,896256.0,18.654,18.6705,18.6375,18.6705,896256.0
2016-12-21 11:20:00,22.64,22.65,22.62,22.62,1232743.0,18.6705,18.6787,18.654,18.654,1232743.0
2016-12-21 11:30:00,22.62,22.64,22.59,22.63,1198608.0,18.654,18.6705,18.6293,18.6623,1198608.0
2016-12-21 11:40:00,22.63,22.63,22.56,22.57,1798216.0,18.6623,18.6623,18.6045,18.6128,1798216.0
2016-12-21 11:50:00,22.57,22.61,22.57,22.58,936309.0,18.6128,18.6458,18.6128,18.621,936309.0
2016-12-21 12:00:00,22.58,22.6,22.58,22.59,699262.0,18.621,18.6375,18.621,18.6293,699262.0
2016-12-21 12:10:00,22.59,22.61,22.58,22.61,650211.0,18.6293,18.6458,18.621,18.6458,650211.0
2016-12-21 12:20:00,22.6,22.63,22.6,22.62,551595.0,18.6375,18.6623,18.6375,18.654,551595.0
2016-12-21 12:30:00,22.63,22.63,22.59,22.59,669568.0,18.6623,18.6623,18.6293,18.6293,669568.0
2016-12-21 12:40:00,22.59,22.64,22.59,22.62,977887.0,18.6293,18.6705,18.6293,18.654,977887.0
2016-12-21 12:50:00,22.63,22.63,22.6,22.6,628951.0,18.6623,18.6623,18.6375,18.6375,628951.0
2016-12-21 13:00:00,22.6,22.62,22.6,22.62,615077.0,18.6375,18.654,18.6375,18.654,615077.0
2016-12-21 13:10:00,22.62,22.62,22.59,22.61,660929.0,18.654,18.654,18.6293,18.6458,660929.0
2016-12-21 13:20:00,22.61,22.62,22.6,22.62,592028.0,18.6458,18.654,18.6375,18.654,592028.0
2016-12-21 13:30:00,22.62,22.62,22.61,22.62,350290.0,18.654,18.654,18.6458,18.654,350290.0
2016-12-21 13:40:00,22.62,22.62,22.59,22.61,809522.0,18.654,18.654,18.6293,18.6458,809522.0
2016-12-21 13:50:00,22.61,22.61,22.56,22.58,891307.0,18.6458,18.6458,18.6045,18.621,891307.0
2016-12-21 14:00:00,22.58,22.61,22.57,22.61,1161258.0,18.621,18.6458,18.6128,18.6458,1161258.0
2016-12-21 14:10:00,22.61,22.62,22.6,22.62,524212.0,18.6458,18.654,18.6375,18.654,524212.0
2016-12-21 14:20:00,22.62,22.64,22.61,22.64,1266511.0,18.654,18.6705,18.6458,18.6705,1266511.0
2016-12-21 14:30:00,22.64,22.65,22.62,22.64,931294.0,18.6705,18.6787,18.654,18.6705,931294.0
2016-12-21 14:40:00,22.63,22.68,22.63,22.66,1777921.0,18.6623,18.7035,18.6623,18.687,1777921.0
2016-12-21 14:50:00,22.66,22.66,22.63,22.64,853048.0,18.687,18.687,18.6623,18.6705,853048.0
2016-12-21 15:00:00,22.64,22.67,22.63,22.65,1406235.0,18.6705,18.6952,18.6623,18.6787,1406235.0
2016-12-21 15:10:00,22.65,22.66,22.64,22.64,802221.0,18.6787,18.687,18.6705,18.6705,802221.0
2016-12-21 15:20:00,22.64,22.66,22.64,22.66,1198200.0,18.6705,18.687,18.6705,18.687,1198200.0
2016-12-21 15:30:00,22.66,22.66,22.61,22.65,1797759.0,18.687,18.687,18.6458,18.6787,1797759.0
2016-12-21 15:40:00,22.65,22.66,22.63,22.64,1532240.0,18.6787,18.687,18.6623,18.6705,1532240.0
2016-12-21 15:50:00,22.64,22.65,22.62,22.62,3755184.0,18.6705,18.6787,18.654,18.654,3755184.0
2016-12-22 09:30:00,22.6,22.7,22.52,22.69,4404141.0,18.6375,18.72,18.5715,18.7117,4404141.0
2016-12-22 09:40:00,22.69,22.73,22.65,22.66,2569940.0,18.7117,18.7447,18.6787,18.687,2569940.0
2016-12-22 09:50:00,22.66,22.66,22.61,22.64,1682219.0,18.687,18.687,18.6458,18.6705,1682219.0
2016-12-22 10:00:00,22.63,22.64,22.57,22.58,2125585.0,18.6623,18.6705,18.6128,18.621,2125585.0
2016-12-22 10:10:00,22.58,22.64,22.57,22.62,1917628.0,18.621,18.6705,18.6128,18.654,1917628.0
2016-12-22 10:20:00,22.62,22.62,22.57,22.57,1701649.0,18.654,18.654,18.6128,18.6128,1701649.0
2016-12-22 10:30:00,22.58,22.62,22.56,22.57,1821546.0,18.621,18.654,18.6045,18.6128,1821546.0
2016-12-22 10:40:00,22.57,22.58,22.5,22.54,2340220.0,18.6128,18.621,18.555,18.588,2340220.0
2016-12-22 10:50:00,22.54,22.56,22.51,22.52,1845116.0,18.588,18.6045,18.5633,18.5715,1845116.0
2016-12-22 11:00:00,22.51,22.55,22.5,22.53,1493897.0,18.5633,18.5963,18.555,18.5798,1493897.0
2016-12-22 11:10:00,22.54,22.58,22.53,22.55,1095969.0,18.588,18.621,18.5798,18.5963,1095969.0
2016-12-22 11:20:00,22.55,22.57,22.51,22.53,1634174.0,18.5963,18.6128,18.5633,18.5798,1634174.0
2016-12-22 11:30:00,22.54,22.55,22.51,22.51,1157145.0,18.588,18.5963,18.5633,18.5633,1157145.0
2016-12-22 11:40:00,22.51,22.53,22.48,22.49,2321213.0,18.5633,18.5798,18.5386,18.5468,2321213.0
2016-12-22 11:50:00,22.49,22.52,22.47,22.49,1158978.0,18.5468,18.5715,18.5303,18.5468,1158978.0
2016-12-22 12:00:00,22.48,22.53,22.48,22.53,1141234.0,18.5386,18.5798,18.5386,18.5798,1141234.0
2016-12-22 12:10:00,22.53,22.55,22.51,22.54,1095383.0,18.5798,18.5963,18.5633,18.588,1095383.0
2016-12-22 12:20:00,22.55,22.57,22.53,22.55,2172525.0,18.5963,18.6128,18.5798,18.5963,2172525.0
2016-12-22 12:30:00,22.55,22.56,22.52,22.56,700692.0,18.5963,18.6045,18.5715,18.6045,700692.0
2016-12-22 12:40:00,22.56,22.58,22.53,22.55,1148109.0,18.6045,18.621,18.5798,18.5963,1148109.0
2016-12-22 12:50:00,22.56,22.56,22.54,22.55,521876.0,18.6045,18.6045,18.588,18.5963,521876.0
2016-12-22 13:00:00,22.54,22.57,22.54,22.57,402215.0,18.588,18.6128,18.588,18.6128,402215.0
2016-12-22 13:10:00,22.57,22.58,22.55,22.56,787993.0,18.6128,18.621,18.5963,18.6045,787993.0
2016-12-22 13:20:00,22.56,22.57,22.56,22.57,264170.0,18.6045,18.6128,18.6045,18.6128,264170.0
2016-12-22 13:30:00,22.57,22.57,22.55,22.56,638760.0,18.6128,18.6128,18.5963,18.6045,638760.0
2016-12-22 13:40:00,22.55,22.61,22.55,22.61,1827996.0,18.5963,18.6458,18.5963,18.6458,1827996.0
2016-12-22 13:50:00,22.6,22.61,22.58,22.61,970406.0,18.6375,18.6458,18.621,18.6458,970406.0
2016-12-22 14:00:00,22.6,22.61,22.59,22.61,1689922.0,18.6375,18.6458,18.6293,18.6458,1689922.0
2016-12-22 14:10:00,22.61,22.61,22.56,22.57,623791.0,18.6458,18.6458,18.6045,18.6128,623791.0
2016-12-22 14:20:00,22.57,22.57,22.53,22.55,851787.0,18.6128,18.6128,18.5798,18.5963,851787.0
2016-12-22 14:30:00,22.55,22.56,22.51,22.53,1029046.0,18.5963,18.6045,18.5633,18.5798,1029046.0
2016-12-22 14:40:00,22.53,22.56,22.53,22.55,962249.0,18.5798,18.6045,18.5798,18.5963,962249.0
2016-12-22 14:50:00,22.54,22.56,22.54,22.55,696496.0,18.588,18.6045,18.588,18.5963,696496.0
2016-12-22 15:00:00,22.55,22.56,22.52,22.54,1128019.0,18.5963,18.6045,18.5715,18.588,1128019.0
2016-12-22 15:10:00,22.54,22.55,22.52,22.53,1179698.0,18.588,18.5963,18.5715,18.5798,1179698.0
2016-12-22 15:20:00,22.53,22.55,22.52,22.53,1550907.0,18.5798,18.5963,18.5715,18.5798,1550907.0
2016-12-22 15:30:00,22.53,22.55,22.51,22.55,1925803.0,18.5798,18.5963,18.5633,18.5963,1925803.0
2016-12-22 15:40:00,22.55,22.55,22.52,22.52,2098711.0,18.5963,18.5963,18.5715,18.5715,2098711.0
2016-12-22 15:50:00,22.53,22.54,22.51,22.54,4031171.0,18.5798,18.588,18.5633,18.588,4031171.0
2016-12-23 09:30:00,22.51,22.55,22.43,22.48,2517765.0,18.5633,18.5963,18.4973,18.5386,2517765.0
2016-12-23 09:40:00,22.48,22.55,22.48,22.53,1709673.0,18.5386,18.5963,18.5386,18.5798,1709673.0
2016-12-23 09:50:00,22.53,22.64,22.51,22.59,2525455.0,18.5798,18.6705,18.5633,18.6293,2525455.0
2016-12-23 10:00:00,22.58,22.65,22.58,22.64,1609838.0,18.621,18.6787,18.621,18.6705,1609838.0
2016-12-23 10:10:00,22.64,22.65,22.58,22.59,1489622.0,18.6705,18.6787,18.621,18.6293,1489622.0
2016-12-23 10:20:00,22.59,22.6,22.56,22.58,1175913.0,18.6293,18.6375,18.6045,18.621,1175913.0
2016-12-23 10:30:00,22.59,22.6,22.56,22.57,816449.0,18.6293,18.6375,18.6045,18.6128,816449.0
2016-12-23 10:40:00,22.57,22.58,22.55,22.57,547967.0,18.6128,18.621,18.5963,18.6128,547967.0
2016-12-23 10:50:00,22.58,22.58,22.56,22.56,761556.0,18.621,18.621,18.6045,18.6045,761556.0
2016-12-23 11:00:00,22.56,22.57,22.53,22.55,557414.0,18.6045,18.6128,18.5798,18.5963,557414.0
2016-12-23 11:10:00,22.55,22.57,22.5,22.51,836471.0,18.5963,18.6128,18.555,18.5633,836471.0
2016-12-23 11:20:00,22.51,22.55,22.5,22.53,868300.0,18.5633,18.5963,18.555,18.5798,868300.0
2016-12-23 11:30:00,22.53,22.54,22.51,22.54,588341.0,18.5798,18.588,18.5633,18.588,588341.0
2016-12-23 11:40:00,22.54,22.56,22.52,22.55,707086.0,18.588,18.6045,18.5715,18.5963,707086.0
2016-12-23 11:50:00,22.55,22.55,22.52,22.52,492813.0,18.5963,18.5963,18.5715,18.5715,492813.0
2016-12-23 12:00:00,22.53,22.53,22.52,22.52,377746.0,18.5798,18.5798,18.5715,18.5715,377746.0
2016-12-23 12:10:00,22.53,22.55,22.51,22.53,500531.0,18.5798,18.5963,18.5633,18.5798,500531.0
2016-12-23 12:20:00,22.53,22.57,22.53,22.57,569761.0,18.5798,18.6128,18.5798,18.6128,569761.0
2016-12-23 12:30:00,22.57,22.58,22.55,22.56,648676.0,18.6128,18.621,18.5963,18.6045,648676.0
2016-12-23 12:40:00,22.57,22.57,22.55,22.57,563841.0,18.6128,18.6128,18.5963,18.6128,563841.0
2016-12-23 12:50:00,22.56,22.57,22.55,22.56,387552.0,18.6045,18.6128,18.5963,18.6045,387552.0
2016-12-23 13:00:00,22.56,22.58,22.55,22.57,410989.0,18.6045,18.621,18.5963,18.6128,410989.0
2016-12-23 13:10:00,22.56,22.57,22.55,22.55,270654.0,18.6045,18.6128,18.5963,18.5963,270654.0
2016-12-23 13:20:00,22.55,22.59,22.55,22.59,531899.0,18.5963,18.6293,18.5963,18.6293,531899.0
2016-12-23 13:30:00,22.59,22.6,22.58,22.59,374281.0,18.6293,18.6375,18.621,18.6293,374281.0
2016-12-23 13:40:00,22.6,22.61,22.59,22.59,522526.0,18.6375,18.6458,18.6293,18.6293,522526.0
2016-12-23 13:50:00,22.59,22.62,22.59,22.61,785905.0,18.6293,18.654,18.6293,18.6458,785905.0
2016-12-23 14:00:00,22.61,22.61,22.59,22.59,553600.0,18.6458,18.6458,18.6293,18.6293,553600.0
2016-12-23 14:10:00,22.59,22.61,22.58,22.61,419940.0,18.6293,18.6458,18.621,18.6458,419940.0
2016-12-23 14:20:00,22.61,22.62,22.6,22.6,452201.0,18.6458,18.654,18.6375,18.6375,452201.0
2016-12-23 14:30:00,22.61,22.62,22.59,22.61,754109.0,18.6458,18.654,18.6293,18.6458,754109.0
2016-12-23 14:40:00,22.61,22.62,22.59,22.6,428635.0,18.6458,18.654,18.6293,18.6375,428635.0
2016-12-23 14:50:00,22.6,22.61,22.59,22.59,419179.0,18.6375,18.6458,18.6293,18.6293,419179.0
2016-12-23 15:00:00,22.6,22.6,22.58,22.59,408736.0,18.6375,18.6375,18.621,18.6293,408736.0
2016-12-23 15:10:00,22.59,22.59,22.57,22.59,824578.0,18.6293,18.6293,18.6128,18.6293,824578.0
2016-12-23 15:20:00,22.59,22.59,22.57,22.58,540720.0,18.6293,18.6293,18.6128,18.621,540720.0
2016-12-23 15:30:00,22.57,22.58,22.56,22.58,959447.0,18.6128,18.621,18.6045,18.621,959447.0
2016-12-23 15:40:00,22.58,22.58,22.56,22.57,1356271.0,18.621,18.621,18.6045,18.6128,1356271.0
2016-12-23 15:50:00,22.58,22.59,22.56,22.58,3338274.0,18.621,18.6293,18.6045,18.621,3338274.0
2016-12-27 09:30:00,22.71,22.74,22.58,22.61,4807316.0,18.7282,18.753,18.621,18.6458,4807316.0
2016-12-27 09:40:00,22.6,22.62,22.54,22.57,2126528.0,18.6375,18.654,18.588,18.6128,2126528.0
2016-12-27 09:50:00,22.58,22.65,22.57,22.62,2234720.0,18.621,18.6787,18.6128,18.654,2234720.0
2016-12-27 10:00:00,22.62,22.65,22.59,22.63,1116611.0,18.654,18.6787,18.6293,18.6623,1116611.0
2016-12-27 10:10:00,22.64,22.65,22.61,22.62,936895.0,18.6705,18.6787,18.6458,18.654,936895.0
2016-12-27 10:20:00,22.62,22.64,22.6,22.64,1142172.0,18.654,18.6705,18.6375,18.6705,1142172.0
2016-12-27 10:30:00,22.63,22.65,22.63,22.64,685747.0,18.6623,18.6787,18.6623,18.6705,685747.0
2016-12-27 10:40:00,22.64,22.67,22.62,22.65,1435742.0,18.6705,18.6952,18.654,18.6787,1435742.0
2016-12-27 10:50:00,22.65,22.67,22.63,22.64,957370.0,18.6787,18.6952,18.6623,18.6705,957370.0
2016-12-27 11:00:00,22.65,22.68,22.64,22.68,789750.0,18.6787,18.7035,18.6705,18.7035,789750.0
2016-12-27 11:10:00,22.68,22.68,22.64,22.64,668455.0,18.7035,18.7035,18.6705,18.6705,668455.0
2016-12-27 11:20:00,22.64,22.66,22.64,22.65,613915.0,18.6705,18.687,18.6705,18.6787,613915.0
2016-12-27 11:30:00,22.65,22.67,22.63,22.67,880332.0,18.6787,18.6952,18.6623,18.6952,880332.0
2016-12-27 11:40:00,22.66,22.67,22.63,22.64,765898.0,18.687,18.6952,18.6623,18.6705,765898.0
2016-12-27 11:50:00,22.64,22.66,22.63,22.64,571343.0,18.6705,18.687,18.6623,18.6705,571343.0
2016-12-27 12:00:00,22.65,22.65,22.62,22.64,549094.0,18.6787,18.6787,18.654,18.6705,549094.0
2016-12-27 12:10:00,22.63,22.64,22.6,22.63,624272.0,18.6623,18.6705,18.6375,18.6623,624272.0
2016-12-27 12:20:00,22.63,22.63,22.61,22.61,445135.0,18.6623,18.6623,18.6458,18.6458,445135.0
2016-12-27 12:30:00,22.62,22.62,22.6,22.61,534321.0,18.654,18.654,18.6375,18.6458,534321.0
2016-12-27 12:40:00,22.61,22.63,22.6,22.63,631833.0,18.6458,18.6623,18.6375,18.6623,631833.0
2016-12-27 12:50:00,22.62,22.63,22.6,22.61,404698.0,18.654,18.6623,18.6375,18.6458,404698.0
2016-12-27 13:00:00,22.61,22.61,22.6,22.6,300698.0,18.6458,18.6458,18.6375,18.6375,300698.0
2016-12-27 13:10:00,22.61,22.61,22.6,22.61,214334.0,18.6458,18.6458,18.6375,18.6458,214334.0
2016-12-27 13:20:00,22.61,22.61,22.6,22.61,263526.0,18.6458,18.6458,18.6375,18.6458,263526.0
2016-12-27 13:30:00,22.6,22.62,22.6,22.62,387112.0,18.6375,18.654,18.6375,18.654,387112.0
2016-12-27 13:40:00,22.62,22.62,22.6,22.62,734142.0,18.654,18.654,18.6375,18.654,734142.0
2016-12-27 13:50:00,22.62,22.62,22.6,22.62,419887.0,18.654,18.654,18.6375,18.654,419887.0
2016-12-27 14:00:00,22.62,22.62,22.6,22.62,569216.0,18.654,18.654,18.6375,18.654,569216.0
2016-12-27 14:10:00,22.61,22.64,22.6,22.63,766978.0,18.6458,18.6705,18.6375,18.6623,766978.0
2016-12-27 14:20:00,22.63,22.63,22.61,22.62,221916.0,18.6623,18.6623,18.6458,18.654,221916.0
2016-12-27 14:30:00,22.61,22.62,22.6,22.6,420051.0,18.6458,18.654,18.6375,18.6375,420051.0
2016-12-27 14:40:00,22.61,22.61,22.58,22.61,813407.0,18.6458,18.6458,18.621,18.6458,813407.0
2016-12-27 14:50:00,22.61,22.61,22.57,22.6,1115178.0,18.6458,18.6458,18.6128,18.6375,1115178.0
2016-12-27 15:00:00,22.6,22.62,22.59,22.61,744602.0,18.6375,18.654,18.6293,18.6458,744602.0
2016-12-27 15:10:00,22.61,22.61,22.58,22.58,414831.0,18.6458,18.6458,18.621,18.621,414831.0
2016-12-27 15:20:00,22.58,22.61,22.58,22.59,1101314.0,18.621,18.6458,18.621,18.6293,1101314.0
2016-12-27 15:30:00,22.58,22.6,22.57,22.6,827524.0,18.621,18.6375,18.6128,18.6375,827524.0
2016-12-27 15:40:00,22.6,22.62,22.58,22.61,1742821.0,18.6375,18.654,18.621,18.6458,1742821.0
2016-12-27 15:50:00,22.61,22.63,22.6,22.61,2122893.0,18.6458,18.6623,18.6375,18.6458,2122893.0
2016-12-28 09:30:00,22.62,22.67,22.6,22.61,2562875.0,18.654,18.6952,18.6375,18.6458,2562875.0
2016-12-28 09:40:00,22.61,22.62,22.55,22.59,1765337.0,18.6458,18.654,18.5963,18.6293,1765337.0
2016-12-28 09:50:00,22.59,22.61,22.5,22.5,2264363.0,18.6293,18.6458,18.555,18.555,2264363.0
2016-12-28 10:00:00,22.51,22.51,22.45,22.48,2110507.0,18.5633,18.5633,18.5138,18.5386,2110507.0
2016-12-28 10:10:00,22.48,22.52,22.46,22.49,1391352.0,18.5386,18.5715,18.5221,18.5468,1391352.0
2016-12-28 10:20:00,22.5,22.52,22.49,22.52,1264931.0,18.555,18.5715,18.5468,18.5715,1264931.0
2016-12-28 10:30:00,22.51,22.54,22.5,22.52,1207993.0,18.5633,18.588,18.555,18.5715,1207993.0
2016-12-28 10:40:00,22.52,22.55,22.52,22.53,871246.0,18.5715,18.5963,18.5715,18.5798,871246.0
2016-12-28 10:50:00,22.53,22.54,22.49,22.52,1060861.0,18.5798,18.588,18.5468,18.5715,1060861.0
2016-12-28 11:00:00,22.52,22.54,22.5,22.52,861273.0,18.5715,18.588,18.555,18.5715,861273.0
2016-12-28 11:10:00,22.52,22.53,22.49,22.51,510146.0,18.5715,18.5798,18.5468,18.5633,510146.0
2016-12-28 11:20:00,22.5,22.55,22.5,22.54,662562.0,18.555,18.5963,18.555,18.588,662562.0
2016-12-28 11:30:00,22.54,22.55,22.53,22.53,513892.0,18.588,18.5963,18.5798,18.5798,513892.0
2016-12-28 11:40:00,22.53,22.54,22.53,22.54,268804.0,18.5798,18.588,18.5798,18.588,268804.0
2016-12-28 11:50:00,22.54,22.54,22.51,22.53,608014.0,18.588,18.588,18.5633,18.5798,608014.0
2016-12-28 12:00:00,22.53,22.53,22.46,22.47,1375477.0,18.5798,18.5798,18.5221,18.5303,1375477.0
2016-12-28 12:10:00,22.47,22.48,22.45,22.47,1260821.0,18.5303,18.5386,18.5138,18.5303,1260821.0
2016-12-28 12:20:00,22.46,22.47,22.44,22.46,1243165.0,18.5221,18.5303,18.5056,18.5221,1243165.0
2016-12-28 12:30:00,22.46,22.47,22.44,22.46,916227.0,18.5221,18.5303,18.5056,18.5221,916227.0
2016-12-28 12:40:00,22.47,22.48,22.41,22.43,1140088.0,18.5303,18.5386,18.4808,18.4973,1140088.0
2016-12-28 12:50:00,22.42,22.45,22.41,22.43,1263334.0,18.4891,18.5138,18.4808,18.4973,1263334.0
2016-12-28 13:00:00,22.43,22.44,22.4,22.41,1691682.0,18.4973,18.5056,18.4726,18.4808,1691682.0
2016-12-28 13:10:00,22.41,22.41,22.39,22.39,804207.0,18.4808,18.4808,18.4643,18.4643,804207.0
2016-12-28 13:20:00,22.4,22.43,22.39,22.39,944761.0,18.4726,18.4973,18.4643,18.4643,944761.0
2016-12-28 13:30:00,22.39,22.41,22.39,22.39,376402.0,18.4643,18.4808,18.4643,18.4643,376402.0
2016-12-28 13:40:00,22.4,22.4,22.38,22.39,1055439.0,18.4726,18.4726,18.4561,18.4643,1055439.0
2016-12-28 13:50:00,22.39,22.41,22.35,22.35,1067627.0,18.4643,18.4808,18.4313,18.4313,1067627.0
2016-12-28 14:00:00,22.35,22.39,22.35,22.35,1216268.0,18.4313,18.4643,18.4313,18.4313,1216268.0
2016-12-28 14:10:00,22.35,22.37,22.26,22.28,2270193.0,18.4313,18.4478,18.3571,18.3736,2270193.0
2016-12-28 14:20:00,22.29,22.3,22.27,22.29,1052726.0,18.3819,18.3901,18.3654,18.3819,1052726.0
2016-12-28 14:30:00,22.29,22.34,22.28,22.33,842475.0,18.3819,18.4231,18.3736,18.4149,842475.0
2016-12-28 14:40:00,22.32,22.33,22.3,22.31,862713.0,18.4066,18.4149,18.3901,18.3984,862713.0
2016-12-28 14:50:00,22.31,22.36,22.3,22.36,1078074.0,18.3984,18.4396,18.3901,18.4396,1078074.0
2016-12-28 15:00:00,22.36,22.4,22.35,22.38,1178531.0,18.4396,18.4726,18.4313,18.4561,1178531.0
2016-12-28 15:10:00,22.38,22.39,22.36,22.36,658986.0,18.4561,18.4643,18.4396,18.4396,658986.0
2016-12-28 15:20:00,22.37,22.37,22.35,22.37,1276436.0,18.4478,18.4478,18.4313,18.4478,1276436.0
2016-12-28 15:30:00,22.37,22.39,22.34,22.35,1098583.0,18.4478,18.4643,18.4231,18.4313,1098583.0
2016-12-28 15:40:00,22.35,22.36,22.32,22.33,1628374.0,18.4313,18.4396,18.4066,18.4149,1628374.0
2016-12-28 15:50:00,22.33,22.35,22.31,22.33,3345308.0,18.4149,18.4313,18.3984,18.4149,3345308.0
2016-12-29 09:30:00,22.33,22.39,22.25,22.26,3808995.0,18.4149,18.4643,18.3489,18.3571,3808995.0
2016-12-29 09:40:00,22.27,22.28,22.17,22.18,3358582.0,18.3654,18.3736,18.2829,18.2912,3358582.0
2016-12-29 09:50:00,22.18,22.21,22.15,22.2,1872772.0,18.2912,18.3159,18.2664,18.3076,1872772.0
2016-12-29 10:00:00,22.2,22.24,22.17,22.19,1563433.0,18.3076,18.3406,18.2829,18.2994,1563433.0
2016-12-29 10:10:00,22.19,22.2,22.16,22.2,1419612.0,18.2994,18.3076,18.2747,18.3076,1419612.0
2016-12-29 10:20:00,22.19,22.21,22.17,22.18,1097417.0,18.2994,18.3159,18.2829,18.2912,1097417.0
2016-12-29 10:30:00,22.18,22.18,22.09,22.1,2601419.0,18.2912,18.2912,18.2169,18.2252,2601419.0
2016-12-29 10:40:00,22.09,22.1,21.91,21.97,5588935.0,18.2169,18.2252,18.0685,18.118,5588935.0
2016-12-29 10:50:00,21.98,22.0,21.93,21.96,3614653.0,18.1262,18.1427,18.085,18.1097,3614653.0
2016-12-29 11:00:00,21.97,22.01,21.95,22.0,2063250.0,18.118,18.151,18.1015,18.1427,2063250.0
2016-12-29 11:10:00,22.0,22.04,21.99,22.01,2452370.0,18.1427,18.1757,18.1345,18.151,2452370.0
2016-12-29 11:20:00,22.02,22.06,22.0,22.0,2505133.0,18.1592,18.1922,18.1427,18.1427,2505133.0
2016-12-29 11:30:00,22.0,22.01,21.97,21.97,1590528.0,18.1427,18.151,18.118,18.118,1590528.0
2016-12-29 11:40:00,21.97,21.99,21.96,21.98,1159313.0,18.118,18.1345,18.1097,18.1262,1159313.0
2016-12-29 11:50:00,21.98,21.99,21.95,21.95,1393329.0,18.1262,18.1345,18.1015,18.1015,1393329.0
2016-12-29 12:00:00,21.95,21.96,21.91,21.91,2125846.0,18.1015,18.1097,18.0685,18.0685,2125846.0
2016-12-29 12:10:00,21.91,21.92,21.86,21.87,2109930.0,18.0685,18.0767,18.0273,18.0355,2109930.0
2016-12-29 12:20:00,21.86,21.88,21.82,21.83,2298829.0,18.0273,18.0438,17.9943,18.0025,2298829.0
2016-12-29 12:30:00,21.82,21.87,21.82,21.86,1946700.0,17.9943,18.0355,17.9943,18.0273,1946700.0
2016-12-29 12:40:00,21.86,21.89,21.85,21.88,1396775.0,18.0273,18.052,18.019,18.0438,1396775.0
2016-12-29 12:50:00,21.88,21.89,21.82,21.84,1540831.0,18.0438,18.052,17.9943,18.0108,1540831.0
2016-12-29 13:00:00,21.84,21.85,21.8,21.81,1781355.0,18.0108,18.019,17.9778,17.986,1781355.0
2016-12-29 13:10:00,21.8,21.84,21.8,21.82,1283824.0,17.9778,18.0108,17.9778,17.9943,1283824.0
2016-12-29 13:20:00,21.82,21.85,21.77,21.83,1604715.0,17.9943,18.019,17.953,18.0025,1604715.0
2016-12-29 13:30:00,21.83,21.85,21.82,21.82,760739.0,18.0025,18.019,17.9943,17.9943,760739.0
2016-12-29 13:40:00,21.83,21.84,21.82,21.82,606155.0,18.0025,18.0108,17.9943,17.9943,606155.0
2016-12-29 13:50:00,21.82,21.86,21.82,21.86,1236162.0,17.9943,18.0273,17.9943,18.0273,1236162.0
2016-12-29 14:00:00,21.86,21.98,21.85,21.97,2559549.0,18.0273,18.1262,18.019,18.118,2559549.0
2016-12-29 14:10:00,21.98,21.98,21.94,21.97,1239215.0,18.1262,18.1262,18.0932,18.118,1239215.0
2016-12-29 14:20:00,21.96,21.99,21.95,21.96,1285419.0,18.1097,18.1345,18.1015,18.1097,1285419.0
2016-12-29 14:30:00,21.96,21.97,21.92,21.96,1430043.0,18.1097,18.118,18.0767,18.1097,1430043.0
2016-12-29 14:40:00,21.96,21.99,21.94,21.96,1534579.0,18.1097,18.1345,18.0932,18.1097,1534579.0
2016-12-29 14:50:00,21.96,21.98,21.96,21.98,928960.0,18.1097,18.1262,18.1097,18.1262,928960.0
2016-12-29 15:00:00,21.98,21.99,21.95,21.96,782382.0,18.1262,18.1345,18.1015,18.1097,782382.0
2016-12-29 15:10:00,21.96,22.0,21.95,21.99,1361761.0,18.1097,18.1427,18.1015,18.1345,1361761.0
2016-12-29 15:20:00,21.98,22.01,21.97,21.98,1638281.0,18.1262,18.151,18.118,18.1262,1638281.0
2016-12-29 15:30:00,21.98,22.01,21.97,22.0,1720273.0,18.1262,18.151,18.118,18.1427,1720273.0
2016-12-29 15:40:00,22.0,22.0,21.97,22.0,1908070.0,18.1427,18.1427,18.118,18.1427,1908070.0
2016-12-29 15:50:00,22.0,22.0,21.97,22.0,3276660.0,18.1427,18.1427,18.118,18.1427,3276660.0
2016-12-30 09:30:00,22.02,22.1,21.95,21.97,4469259.0,18.1592,18.2252,18.1015,18.118,4469259.0
2016-12-30 09:40:00,21.96,22.04,21.95,22.01,2380221.0,18.1097,18.1757,18.1015,18.151,2380221.0
2016-12-30 09:50:00,22.02,22.04,21.97,22.01,1613281.0,18.1592,18.1757,18.118,18.151,1613281.0
2016-12-30 10:00:00,22.0,22.07,21.95,22.07,1823373.0,18.1427,18.2004,18.1015,18.2004,1823373.0
2016-12-30 10:10:00,22.07,22.16,22.06,22.14,2305480.0,18.2004,18.2747,18.1922,18.2582,2305480.0
2016-12-30 10:20:00,22.14,22.22,22.14,22.15,2324113.0,18.2582,18.3241,18.2582,18.2664,2324113.0
2016-12-30 10:30:00,22.15,22.23,22.15,22.22,1828198.0,18.2664,18.3324,18.2664,18.3241,1828198.0
2016-12-30 10:40:00,22.22,22.24,22.19,22.23,1772537.0,18.3241,18.3406,18.2994,18.3324,1772537.0
2016-12-30 10:50:00,22.24,22.26,22.18,22.21,2186757.0,18.3406,18.3571,18.2912,18.3159,2186757.0
2016-12-30 11:00:00,22.2,22.21,22.13,22.15,1029405.0,18.3076,18.3159,18.2499,18.2664,1029405.0
2016-12-30 11:10:00,22.14,22.15,22.09,22.09,1113305.0,18.2582,18.2664,18.2169,18.2169,1113305.0
2016-12-30 11:20:00,22.09,22.17,22.09,22.17,1782150.0,18.2169,18.2829,18.2169,18.2829,1782150.0
2016-12-30 11:30:00,22.16,22.19,22.14,22.14,1308058.0,18.2747,18.2994,18.2582,18.2582,1308058.0
2016-12-30 11:40:00,22.14,22.23,22.14,22.2,1659023.0,18.2582,18.3324,18.2582,18.3076,1659023.0
2016-12-30 11:50:00,22.21,22.25,22.19,22.19,1177129.0,18.3159,18.3489,18.2994,18.2994,1177129.0
2016-12-30 12:00:00,22.19,22.21,22.17,22.18,1370104.0,18.2994,18.3159,18.2829,18.2912,1370104.0
2016-12-30 12:10:00,22.18,22.19,22.12,22.13,1131575.0,18.2912,18.2994,18.2417,18.2499,1131575.0
2016-12-30 12:20:00,22.13,22.14,22.07,22.07,1201453.0,18.2499,18.2582,18.2004,18.2004,1201453.0
2016-12-30 12:30:00,22.07,22.12,22.07,22.12,758900.0,18.2004,18.2417,18.2004,18.2417,758900.0
2016-12-30 12:40:00,22.12,22.15,22.11,22.14,706166.0,18.2417,18.2664,18.2334,18.2582,706166.0
2016-12-30 12:50:00,22.14,22.15,22.07,22.08,962966.0,18.2582,18.2664,18.2004,18.2087,962966.0
2016-12-30 13:00:00,22.09,22.16,22.08,22.16,646334.0,18.2169,18.2747,18.2087,18.2747,646334.0
2016-12-30 13:10:00,22.16,22.18,22.14,22.16,993424.0,18.2747,18.2912,18.2582,18.2747,993424.0
2016-12-30 13:20:00,22.16,22.18,22.14,22.15,783233.0,18.2747,18.2912,18.2582,18.2664,783233.0
2016-12-30 13:30:00,22.16,22.18,22.15,22.15,505521.0,18.2747,18.2912,18.2664,18.2664,505521.0
2016-12-30 13:40:00,22.16,22.16,22.12,22.12,671154.0,18.2747,18.2747,18.2417,18.2417,671154.0
2016-12-30 13:50:00,22.12,22.15,22.1,22.11,659862.0,18.2417,18.2664,18.2252,18.2334,659862.0
2016-12-30 14:00:00,22.11,22.13,22.1,22.1,521183.0,18.2334,18.2499,18.2252,18.2252,521183.0
2016-12-30 14:10:00,22.1,22.13,22.08,22.11,704156.0,18.2252,18.2499,18.2087,18.2334,704156.0
2016-12-30 14:20:00,22.12,22.12,22.08,22.08,540775.0,18.2417,18.2417,18.2087,18.2087,540775.0
2016-12-30 14:30:00,22.08,22.14,22.07,22.13,1102227.0,18.2087,18.2582,18.2004,18.2499,1102227.0
2016-12-30 14:40:00,22.13,22.13,22.06,22.07,805748.0,18.2499,18.2499,18.1922,18.2004,805748.0
2016-12-30 14:50:00,22.07,22.07,22.01,22.05,1590373.0,18.2004,18.2004,18.151,18.1839,1590373.0
2016-12-30 15:00:00,22.06,22.09,22.03,22.07,973212.0,18.1922,18.2169,18.1675,18.2004,973212.0
2016-12-30 15:10:00,22.07,22.14,22.07,22.14,1576940.0,18.2004,18.2582,18.2004,18.2582,1576940.0
2016-12-30 15:20:00,22.14,22.15,22.1,22.13,1491248.0,18.2582,18.2664,18.2252,18.2499,1491248.0
2016-12-30 15:30:00,22.13,22.14,22.09,22.09,1716261.0,18.2499,18.2582,18.2169,18.2169,1716261.0
2016-12-30 15:40:00,22.09,22.1,22.04,22.09,2889503.0,18.2169,18.2252,18.1757,18.2169,2889503.0
2016-12-30 15:50:00,22.09,22.16,22.08,22.15,7172985.0,18.2169,18.2747,18.2087,18.2664,7172985.0
2017-01-03 09:30:00,22.6,22.68,22.49,22.51,10703565.0,18.6375,18.7035,18.5468,18.5633,10703565.0
2017-01-03 09:40:00,22.51,22.55,22.35,22.38,5946148.0,18.5633,18.5963,18.4313,18.4561,5946148.0
2017-01-03 09:50:00,22.38,22.45,22.31,22.45,3923725.0,18.4561,18.5138,18.3984,18.5138,3923725.0
2017-01-03 10:00:00,22.45,22.61,22.43,22.59,5790377.0,18.5138,18.6458,18.4973,18.6293,5790377.0
2017-01-03 10:10:00,22.58,22.64,22.54,22.63,3614854.0,18.621,18.6705,18.588,18.6623,3614854.0
2017-01-03 10:20:00,22.62,22.63,22.56,22.59,2357400.0,18.654,18.6623,18.6045,18.6293,2357400.0
2017-01-03 10:30:00,22.6,22.62,22.58,22.58,2529187.0,18.6375,18.654,18.621,18.621,2529187.0
2017-01-03 10:40:00,22.59,22.61,22.5,22.51,3471176.0,18.6293,18.6458,18.555,18.5633,3471176.0
2017-01-03 10:50:00,22.5,22.51,22.39,22.39,2767918.0,18.555,18.5633,18.4643,18.4643,2767918.0
2017-01-03 11:00:00,22.39,22.41,22.33,22.4,2594282.0,18.4643,18.4808,18.4149,18.4726,2594282.0
2017-01-03 11:10:00,22.39,22.41,22.36,22.38,1560549.0,18.4643,18.4808,18.4396,18.4561,1560549.0
2017-01-03 11:20:00,22.37,22.46,22.37,22.42,1533628.0,18.4478,18.5221,18.4478,18.4891,1533628.0
2017-01-03 11:30:00,22.42,22.47,22.38,22.39,1992346.0,18.4891,18.5303,18.4561,18.4643,1992346.0
2017-01-03 11:40:00,22.39,22.39,22.28,22.3,2633006.0,18.4643,18.4643,18.3736,18.3901,2633006.0
2017-01-03 11:50:00,22.31,22.37,22.29,22.36,1466086.0,18.3984,18.4478,18.3819,18.4396,1466086.0
2017-01-03 12:00:00,22.37,22.37,22.31,22.36,1552348.0,18.4478,18.4478,18.3984,18.4396,1552348.0
2017-01-03 12:10:00,22.36,22.4,22.34,22.34,1348733.0,18.4396,18.4726,18.4231,18.4231,1348733.0
2017-01-03 12:20:00,22.34,22.38,22.33,22.35,1245989.0,18.4231,18.4561,18.4149,18.4313,1245989.0
2017-01-03 12:30:00,22.35,22.38,22.3,22.31,1500601.0,18.4313,18.4561,18.3901,18.3984,1500601.0
2017-01-03 12:40:00,22.31,22.31,22.2,22.25,1732095.0,18.3984,18.3984,18.3076,18.3489,1732095.0
2017-01-03 12:50:00,22.25,22.28,22.23,22.26,1099378.0,18.3489,18.3736,18.3324,18.3571,1099378.0
2017-01-03 13:00:00,22.26,22.27,22.2,22.21,1071453.0,18.3571,18.3654,18.3076,18.3159,1071453.0
2017-01-03 13:10:00,22.21,22.23,22.2,22.23,1405894.0,18.3159,18.3324,18.3076,18.3324,1405894.0
2017-01-03 13:20:00,22.22,22.3,22.22,22.29,968905.0,18.3241,18.3901,18.3241,18.3819,968905.0
2017-01-03 13:30:00,22.29,22.32,22.28,22.3,1170033.0,18.3819,18.4066,18.3736,18.3901,1170033.0
2017-01-03 13:40:00,22.3,22.32,22.28,22.3,1160936.0,18.3901,18.4066,18.3736,18.3901,1160936.0
2017-01-03 13:50:00,22.3,22.33,22.29,22.33,618963.0,18.3901,18.4149,18.3819,18.4149,618963.0
2017-01-03 14:00:00,22.32,22.34,22.29,22.29,983876.0,18.4066,18.4231,18.3819,18.3819,983876.0
2017-01-03 14:10:00,22.29,22.35,22.29,22.34,872048.0,18.3819,18.4313,18.3819,18.4231,872048.0
2017-01-03 14:20:00,22.34,22.37,22.34,22.35,974165.0,18.4231,18.4478,18.4231,18.4313,974165.0
2017-01-03 14:30:00,22.35,22.36,22.33,22.36,1244311.0,18.4313,18.4396,18.4149,18.4396,1244311.0
2017-01-03 14:40:00,22.36,22.39,22.35,22.38,1090781.0,18.4396,18.4643,18.4313,18.4561,1090781.0
2017-01-03 14:50:00,22.38,22.43,22.37,22.39,1580537.0,18.4561,18.4973,18.4478,18.4643,1580537.0
2017-01-03 15:00:00,22.4,22.45,22.39,22.44,1302183.0,18.4726,18.5138,18.4643,18.5056,1302183.0
2017-01-03 15:10:00,22.45,22.47,22.42,22.44,1420337.0,18.5138,18.5303,18.4891,18.5056,1420337.0
2017-01-03 15:20:00,22.44,22.44,22.37,22.41,1653841.0,18.5056,18.5056,18.4478,18.4808,1653841.0
2017-01-03 15:30:00,22.41,22.47,22.39,22.47,2147259.0,18.4808,18.5303,18.4643,18.5303,2147259.0
2017-01-03 15:40:00,22.47,22.5,22.46,22.48,3092911.0,18.5303,18.555,18.5221,18.5386,3092911.0
2017-01-03 15:50:00,22.48,22.53,22.48,22.53,5911658.0,18.5386,18.5798,18.5386,18.5798,5911658.0
2017-01-04 09:30:00,22.72,22.76,22.6,22.61,5829196.0,18.7365,18.7695,18.6375,18.6458,5829196.0
2017-01-04 09:40:00,22.62,22.74,22.61,22.7,3409599.0,18.654,18.753,18.6458,18.72,3409599.0
2017-01-04 09:50:00,22.71,22.72,22.64,22.67,2397424.0,18.7282,18.7365,18.6705,18.6952,2397424.0
2017-01-04 10:00:00,22.67,22.74,22.66,22.7,2126547.0,18.6952,18.753,18.687,18.72,2126547.0
2017-01-04 10:10:00,22.71,22.71,22.65,22.67,1740283.0,18.7282,18.7282,18.6787,18.6952,1740283.0
2017-01-04 10:20:00,22.68,22.72,22.65,22.65,1763345.0,18.7035,18.7365,18.6787,18.6787,1763345.0
2017-01-04 10:30:00,22.65,22.68,22.63,22.67,1600279.0,18.6787,18.7035,18.6623,18.6952,1600279.0
2017-01-04 10:40:00,22.66,22.67,22.61,22.64,1541109.0,18.687,18.6952,18.6458,18.6705,1541109.0
2017-01-04 10:50:00,22.64,22.7,22.62,22.67,1573608.0,18.6705,18.72,18.654,18.6952,1573608.0
2017-01-04 11:00:00,22.67,22.71,22.66,22.68,1263085.0,18.6952,18.7282,18.687,18.7035,1263085.0
2017-01-04 11:10:00,22.68,22.71,22.66,22.71,1093010.0,18.7035,18.7282,18.687,18.7282,1093010.0
2017-01-04 11:20:00,22.71,22.74,22.68,22.74,1861024.0,18.7282,18.753,18.7035,18.753,1861024.0
2017-01-04 11:30:00,22.73,22.75,22.7,22.74,1447835.0,18.7447,18.7612,18.72,18.753,1447835.0
2017-01-04 11:40:00,22.73,22.75,22.69,22.7,938068.0,18.7447,18.7612,18.7117,18.72,938068.0
2017-01-04 11:50:00,22.7,22.74,22.69,22.72,861041.0,18.72,18.753,18.7117,18.7365,861041.0
2017-01-04 12:00:00,22.73,22.73,22.71,22.72,563380.0,18.7447,18.7447,18.7282,18.7365,563380.0
2017-01-04 12:10:00,22.71,22.72,22.7,22.71,579023.0,18.7282,18.7365,18.72,18.7282,579023.0
2017-01-04 12:20:00,22.71,22.72,22.7,22.71,766267.0,18.7282,18.7365,18.72,18.7282,766267.0
2017-01-04 12:30:00,22.71,22.8,22.71,22.79,3582748.0,18.7282,18.8024,18.7282,18.7942,3582748.0
2017-01-04 12:40:00,22.8,22.8,22.77,22.78,865515.0,18.8024,18.8024,18.7777,18.786,865515.0
2017-01-04 12:50:00,22.79,22.83,22.78,22.81,1648384.0,18.7942,18.8272,18.786,18.8107,1648384.0
2017-01-04 13:00:00,22.82,22.83,22.8,22.81,1322962.0,18.8189,18.8272,18.8024,18.8107,1322962.0
2017-01-04 13:10:00,22.82,22.82,22.79,22.79,728577.0,18.8189,18.8189,18.7942,18.7942,728577.0
2017-01-04 13:20:00,22.8,22.82,22.79,22.82,734595.0,18.8024,18.8189,18.7942,18.8189,734595.0
2017-01-04 13:30:00,22.82,22.84,22.81,22.82,1049038.0,18.8189,18.8354,18.8107,18.8189,1049038.0
2017-01-04 13:40:00,22.83,22.86,22.82,22.86,1347635.0,18.8272,18.8519,18.8189,18.8519,1347635.0
2017-01-04 13:50:00,22.85,22.87,22.85,22.87,2180613.0,18.8437,18.8602,18.8437,18.8602,2180613.0
2017-01-04 14:00:00,22.86,22.87,22.81,22.83,1732608.0,18.8519,18.8602,18.8107,18.8272,1732608.0
2017-01-04 14:10:00,22.84,22.89,22.83,22.89,2490182.0,18.8354,18.8767,18.8272,18.8767,2490182.0
2017-01-04 14:20:00,22.89,22.92,22.87,22.89,1798249.0,18.8767,18.9014,18.8602,18.8767,1798249.0
2017-01-04 14:30:00,22.89,22.93,22.88,22.93,1199471.0,18.8767,18.9097,18.8684,18.9097,1199471.0
2017-01-04 14:40:00,22.93,22.94,22.89,22.93,2052845.0,18.9097,18.9179,18.8767,18.9097,2052845.0
2017-01-04 14:50:00,22.93,22.96,22.92,22.93,1966727.0,18.9097,18.9344,18.9014,18.9097,1966727.0
2017-01-04 15:00:00,22.93,22.94,22.91,22.92,1382459.0,18.9097,18.9179,18.8932,18.9014,1382459.0
2017-01-04 15:10:00,22.91,22.92,22.87,22.88,1616254.0,18.8932,18.9014,18.8602,18.8684,1616254.0
2017-01-04 15:20:00,22.89,22.89,22.86,22.89,1389233.0,18.8767,18.8767,18.8519,18.8767,1389233.0
2017-01-04 15:30:00,22.89,22.91,22.86,22.89,1524100.0,18.8767,18.8932,18.8519,18.8767,1524100.0
2017-01-04 15:40:00,22.9,22.92,22.89,22.9,1951888.0,18.8849,18.9014,18.8767,18.8849,1951888.0
2017-01-04 15:50:00,22.91,22.95,22.9,22.94,6099327.0,18.8932,18.9261,18.8849,18.9179,6099327.0
2017-01-05 09:30:00,22.82,22.92,22.77,22.88,5764142.0,18.8189,18.9014,18.7777,18.8684,5764142.0
2017-01-05 09:40:00,22.89,22.93,22.84,22.84,2883294.0,18.8767,18.9097,18.8354,18.8354,2883294.0
2017-01-05 09:50:00,22.84,22.89,22.81,22.85,2805424.0,18.8354,18.8767,18.8107,18.8437,2805424.0
2017-01-05 10:00:00,22.85,22.87,22.76,22.77,3319700.0,18.8437,18.8602,18.7695,18.7777,3319700.0
2017-01-05 10:10:00,22.76,22.8,22.73,22.74,2731909.0,18.7695,18.8024,18.7447,18.753,2731909.0
2017-01-05 10:20:00,22.73,22.78,22.72,22.73,1967841.0,18.7447,18.786,18.7365,18.7447,1967841.0
2017-01-05 10:30:00,22.73,22.74,22.64,22.69,3145034.0,18.7447,18.753,18.6705,18.7117,3145034.0
2017-01-05 10:40:00,22.69,22.69,22.58,22.59,2374045.0,18.7117,18.7117,18.621,18.6293,2374045.0
2017-01-05 10:50:00,22.59,22.63,22.54,22.58,3409305.0,18.6293,18.6623,18.588,18.621,3409305.0
2017-01-05 11:00:00,22.58,22.6,22.46,22.48,2607029.0,18.621,18.6375,18.5221,18.5386,2607029.0
2017-01-05 11:10:00,22.48,22.52,22.46,22.51,3070649.0,18.5386,18.5715,18.5221,18.5633,3070649.0
2017-01-05 11:20:00,22.51,22.52,22.47,22.48,2691038.0,18.5633,18.5715,18.5303,18.5386,2691038.0
2017-01-05 11:30:00,22.48,22.49,22.41,22.41,2589737.0,18.5386,18.5468,18.4808,18.4808,2589737.0
2017-01-05 11:40:00,22.42,22.43,22.34,22.39,3200444.0,18.4891,18.4973,18.4231,18.4643,3200444.0
2017-01-05 11:50:00,22.39,22.51,22.39,22.51,3207175.0,18.4643,18.5633,18.4643,18.5633,3207175.0
2017-01-05 12:00:00,22.51,22.59,22.5,22.54,2864046.0,18.5633,18.6293,18.555,18.588,2864046.0
2017-01-05 12:10:00,22.55,22.65,22.54,22.62,3007142.0,18.5963,18.6787,18.588,18.654,3007142.0
2017-01-05 12:20:00,22.61,22.62,22.57,22.6,1153730.0,18.6458,18.654,18.6128,18.6375,1153730.0
2017-01-05 12:30:00,22.59,22.6,22.55,22.56,1431345.0,18.6293,18.6375,18.5963,18.6045,1431345.0
2017-01-05 12:40:00,22.55,22.58,22.53,22.57,936687.0,18.5963,18.621,18.5798,18.6128,936687.0
2017-01-05 12:50:00,22.58,22.61,22.57,22.58,1119045.0,18.621,18.6458,18.6128,18.621,1119045.0
2017-01-05 13:00:00,22.58,22.64,22.54,22.64,1387758.0,18.621,18.6705,18.588,18.6705,1387758.0
2017-01-05 13:10:00,22.64,22.65,22.57,22.59,1036232.0,18.6705,18.6787,18.6128,18.6293,1036232.0
2017-01-05 13:20:00,22.59,22.63,22.58,22.61,762292.0,18.6293,18.6623,18.621,18.6458,762292.0
2017-01-05 13:30:00,22.6,22.63,22.58,22.6,884241.0,18.6375,18.6623,18.621,18.6375,884241.0
2017-01-05 13:40:00,22.6,22.63,22.59,22.62,736006.0,18.6375,18.6623,18.6293,18.654,736006.0
2017-01-05 13:50:00,22.61,22.62,22.57,22.6,923664.0,18.6458,18.654,18.6128,18.6375,923664.0
2017-01-05 14:00:00,22.6,22.61,22.59,22.6,877096.0,18.6375,18.6458,18.6293,18.6375,877096.0
2017-01-05 14:10:00,22.6,22.65,22.59,22.63,976100.0,18.6375,18.6787,18.6293,18.6623,976100.0
2017-01-05 14:20:00,22.63,22.64,22.6,22.61,778302.0,18.6623,18.6705,18.6375,18.6458,778302.0
2017-01-05 14:30:00,22.61,22.63,22.59,22.62,1279561.0,18.6458,18.6623,18.6293,18.654,1279561.0
2017-01-05 14:40:00,22.63,22.63,22.55,22.58,1440058.0,18.6623,18.6623,18.5963,18.621,1440058.0
2017-01-05 14:50:00,22.58,22.58,22.54,22.57,1065286.0,18.621,18.621,18.588,18.6128,1065286.0
2017-01-05 15:00:00,22.57,22.6,22.55,22.6,1401983.0,18.6128,18.6375,18.5963,18.6375,1401983.0
2017-01-05 15:10:00,22.6,22.65,22.58,22.64,2012639.0,18.6375,18.6787,18.621,18.6705,2012639.0
2017-01-05 15:20:00,22.64,22.65,22.61,22.63,1492489.0,18.6705,18.6787,18.6458,18.6623,1492489.0
2017-01-05 15:30:00,22.64,22.65,22.61,22.63,1129708.0,18.6705,18.6787,18.6458,18.6623,1129708.0
2017-01-05 15:40:00,22.62,22.65,22.6,22.64,1326719.0,18.654,18.6787,18.6375,18.6705,1326719.0
2017-01-05 15:50:00,22.64,22.69,22.62,22.67,4929567.0,18.6705,18.7117,18.654,18.6952,4929567.0
2017-01-06 09:30:00,22.78,22.84,22.63,22.71,4593716.0,18.786,18.8354,18.6623,18.7282,4593716.0
2017-01-06 09:40:00,22.71,22.78,22.66,22.69,2897469.0,18.7282,18.786,18.687,18.7117,2897469.0
2017-01-06 09:50:00,22.69,22.72,22.63,22.7,3322729.0,18.7117,18.7365,18.6623,18.72,3322729.0
2017-01-06 10:00:00,22.71,22.82,22.69,22.79,2997464.0,18.7282,18.8189,18.7117,18.7942,2997464.0
2017-01-06 10:10:00,22.78,22.79,22.7,22.71,3404883.0,18.786,18.7942,18.72,18.7282,3404883.0
2017-01-06 10:20:00,22.71,22.75,22.67,22.68,2119987.0,18.7282,18.7612,18.6952,18.7035,2119987.0
2017-01-06 10:30:00,22.68,22.69,22.56,22.58,2048635.0,18.7035,18.7117,18.6045,18.621,2048635.0
2017-01-06 10:40:00,22.58,22.66,22.56,22.64,1478645.0,18.621,18.687,18.6045,18.6705,1478645.0
2017-01-06 10:50:00,22.64,22.7,22.62,22.65,1403179.0,18.6705,18.72,18.654,18.6787,1403179.0
2017-01-06 11:00:00,22.66,22.7,22.63,22.7,1962473.0,18.687,18.72,18.6623,18.72,1962473.0
2017-01-06 11:10:00,22.69,22.72,22.68,22.71,1107456.0,18.7117,18.7365,18.7035,18.7282,1107456.0
2017-01-06 11:20:00,22.71,22.79,22.7,22.78,1411033.0,18.7282,18.7942,18.72,18.786,1411033.0
2017-01-06 11:30:00,22.79,22.81,22.76,22.78,2073762.0,18.7942,18.8107,18.7695,18.786,2073762.0
2017-01-06 11:40:00,22.78,22.84,22.77,22.83,1415775.0,18.786,18.8354,18.7777,18.8272,1415775.0
2017-01-06 11:50:00,22.83,22.84,22.79,22.8,1160256.0,18.8272,18.8354,18.7942,18.8024,1160256.0
2017-01-06 12:00:00,22.8,22.83,22.77,22.8,1282576.0,18.8024,18.8272,18.7777,18.8024,1282576.0
2017-01-06 12:10:00,22.8,22.81,22.75,22.78,1139015.0,18.8024,18.8107,18.7612,18.786,1139015.0
2017-01-06 12:20:00,22.78,22.8,22.75,22.8,872933.0,18.786,18.8024,18.7612,18.8024,872933.0
2017-01-06 12:30:00,22.8,22.85,22.79,22.82,1403719.0,18.8024,18.8437,18.7942,18.8189,1403719.0
2017-01-06 12:40:00,22.82,22.83,22.79,22.8,1066126.0,18.8189,18.8272,18.7942,18.8024,1066126.0
2017-01-06 12:50:00,22.8,22.84,22.79,22.83,853176.0,18.8024,18.8354,18.7942,18.8272,853176.0
2017-01-06 13:00:00,22.83,22.84,22.8,22.8,612770.0,18.8272,18.8354,18.8024,18.8024,612770.0
2017-01-06 13:10:00,22.8,22.82,22.79,22.8,741694.0,18.8024,18.8189,18.7942,18.8024,741694.0
2017-01-06 13:20:00,22.81,22.83,22.79,22.79,1058345.0,18.8107,18.8272,18.7942,18.7942,1058345.0
2017-01-06 13:30:00,22.79,22.82,22.79,22.81,579813.0,18.7942,18.8189,18.7942,18.8107,579813.0
2017-01-06 13:40:00,22.8,22.83,22.8,22.82,528310.0,18.8024,18.8272,18.8024,18.8189,528310.0
2017-01-06 13:50:00,22.81,22.82,22.79,22.8,906357.0,18.8107,18.8189,18.7942,18.8024,906357.0
2017-01-06 14:00:00,22.8,22.82,22.8,22.82,1047782.0,18.8024,18.8189,18.8024,18.8189,1047782.0
2017-01-06 14:10:00,22.81,22.82,22.8,22.8,611817.0,18.8107,18.8189,18.8024,18.8024,611817.0
2017-01-06 14:20:00,22.8,22.81,22.75,22.77,1084732.0,18.8024,18.8107,18.7612,18.7777,1084732.0
2017-01-06 14:30:00,22.76,22.79,22.75,22.76,738523.0,18.7695,18.7942,18.7612,18.7695,738523.0
2017-01-06 14:40:00,22.76,22.77,22.74,22.77,1247530.0,18.7695,18.7777,18.753,18.7777,1247530.0
2017-01-06 14:50:00,22.77,22.77,22.75,22.75,837402.0,18.7777,18.7777,18.7612,18.7612,837402.0
2017-01-06 15:00:00,22.76,22.76,22.73,22.73,831337.0,18.7695,18.7695,18.7447,18.7447,831337.0
2017-01-06 15:10:00,22.73,22.74,22.7,22.72,1501070.0,18.7447,18.753,18.72,18.7365,1501070.0
2017-01-06 15:20:00,22.73,22.74,22.71,22.71,987162.0,18.7447,18.753,18.7282,18.7282,987162.0
2017-01-06 15:30:00,22.72,22.75,22.71,22.74,1499367.0,18.7365,18.7612,18.7282,18.753,1499367.0
2017-01-06 15:40:00,22.74,22.76,22.72,22.72,2232713.0,18.753,18.7695,18.7365,18.7365,2232713.0
2017-01-06 15:50:00,22.73,22.73,22.68,22.69,4401891.0,18.7447,18.7447,18.7035,18.7117,4401891.0
2017-01-09 09:30:00,22.52,22.52,22.4,22.46,6778581.0,18.5715,18.5715,18.4726,18.5221,6778581.0
2017-01-09 09:40:00,22.46,22.54,22.43,22.54,4151811.0,18.5221,18.588,18.4973,18.588,4151811.0
2017-01-09 09:50:00,22.54,22.59,22.51,22.55,3078795.0,18.588,18.6293,18.5633,18.5963,3078795.0
2017-01-09 10:00:00,22.56,22.57,22.5,22.54,1650684.0,18.6045,18.6128,18.555,18.588,1650684.0
2017-01-09 10:10:00,22.54,22.54,22.5,22.54,1970316.0,18.588,18.588,18.555,18.588,1970316.0
2017-01-09 10:20:00,22.54,22.6,22.53,22.59,1431529.0,18.588,18.6375,18.5798,18.6293,1431529.0
2017-01-09 10:30:00,22.59,22.59,22.53,22.53,1308763.0,18.6293,18.6293,18.5798,18.5798,1308763.0
2017-01-09 10:40:00,22.53,22.54,22.51,22.54,1499905.0,18.5798,18.588,18.5633,18.588,1499905.0
2017-01-09 10:50:00,22.54,22.63,22.52,22.63,2073876.0,18.588,18.6623,18.5715,18.6623,2073876.0
2017-01-09 11:00:00,22.62,22.63,22.57,22.57,1718339.0,18.654,18.6623,18.6128,18.6128,1718339.0
2017-01-09 11:10:00,22.58,22.65,22.56,22.64,1624708.0,18.621,18.6787,18.6045,18.6705,1624708.0
2017-01-09 11:20:00,22.64,22.69,22.64,22.69,1430491.0,18.6705,18.7117,18.6705,18.7117,1430491.0
2017-01-09 11:30:00,22.68,22.71,22.66,22.7,1537212.0,18.7035,18.7282,18.687,18.72,1537212.0
2017-01-09 11:40:00,22.69,22.71,22.62,22.65,1560697.0,18.7117,18.7282,18.654,18.6787,1560697.0
2017-01-09 11:50:00,22.66,22.66,22.6,22.6,1378717.0,18.687,18.687,18.6375,18.6375,1378717.0
2017-01-09 12:00:00,22.6,22.66,22.59,22.66,1273971.0,18.6375,18.687,18.6293,18.687,1273971.0
2017-01-09 12:10:00,22.66,22.66,22.59,22.6,673925.0,18.687,18.687,18.6293,18.6375,673925.0
2017-01-09 12:20:00,22.6,22.61,22.58,22.61,1077188.0,18.6375,18.6458,18.621,18.6458,1077188.0
2017-01-09 12:30:00,22.6,22.64,22.59,22.61,927015.0,18.6375,18.6705,18.6293,18.6458,927015.0
2017-01-09 12:40:00,22.62,22.65,22.61,22.63,653401.0,18.654,18.6787,18.6458,18.6623,653401.0
2017-01-09 12:50:00,22.63,22.67,22.62,22.67,1126490.0,18.6623,18.6952,18.654,18.6952,1126490.0
2017-01-09 13:00:00,22.67,22.67,22.62,22.62,784658.0,18.6952,18.6952,18.654,18.654,784658.0
2017-01-09 13:10:00,22.62,22.65,22.59,22.65,1014147.0,18.654,18.6787,18.6293,18.6787,1014147.0
2017-01-09 13:20:00,22.64,22.65,22.6,22.62,539714.0,18.6705,18.6787,18.6375,18.654,539714.0
2017-01-09 13:30:00,22.61,22.62,22.58,22.6,671667.0,18.6458,18.654,18.621,18.6375,671667.0
2017-01-09 13:40:00,22.6,22.65,22.6,22.65,685159.0,18.6375,18.6787,18.6375,18.6787,685159.0
2017-01-09 13:50:00,22.65,22.65,22.62,22.64,514271.0,18.6787,18.6787,18.654,18.6705,514271.0
2017-01-09 14:00:00,22.64,22.69,22.63,22.65,1191689.0,18.6705,18.7117,18.6623,18.6787,1191689.0
2017-01-09 14:10:00,22.64,22.65,22.61,22.62,863059.0,18.6705,18.6787,18.6458,18.654,863059.0
2017-01-09 14:20:00,22.62,22.66,22.61,22.65,710695.0,18.654,18.687,18.6458,18.6787,710695.0
2017-01-09 14:30:00,22.65,22.67,22.61,22.62,1353854.0,18.6787,18.6952,18.6458,18.654,1353854.0
2017-01-09 14:40:00,22.62,22.62,22.56,22.56,1511030.0,18.654,18.654,18.6045,18.6045,1511030.0
2017-01-09 14:50:00,22.57,22.59,22.56,22.59,1546032.0,18.6128,18.6293,18.6045,18.6293,1546032.0
2017-01-09 15:00:00,22.58,22.62,22.58,22.6,822258.0,18.621,18.654,18.621,18.6375,822258.0
2017-01-09 15:10:00,22.6,22.61,22.58,22.61,1439859.0,18.6375,18.6458,18.621,18.6458,1439859.0
2017-01-09 15:20:00,22.61,22.64,22.6,22.64,1146856.0,18.6458,18.6705,18.6375,18.6705,1146856.0
2017-01-09 15:30:00,22.64,22.65,22.63,22.64,1132349.0,18.6705,18.6787,18.6623,18.6705,1132349.0
2017-01-09 15:40:00,22.63,22.64,22.58,22.59,1804611.0,18.6623,18.6705,18.621,18.6293,1804611.0
2017-01-09 15:50:00,22.59,22.6,22.54,22.56,5684993.0,18.6293,18.6375,18.588,18.6045,5684993.0
2017-01-10 09:30:00,22.59,22.65,22.56,22.6,3639116.0,18.6293,18.6787,18.6045,18.6375,3639116.0
2017-01-10 09:40:00,22.6,22.62,22.54,22.57,2539842.0,18.6375,18.654,18.588,18.6128,2539842.0
2017-01-10 09:50:00,22.57,22.63,22.56,22.61,2564490.0,18.6128,18.6623,18.6045,18.6458,2564490.0
2017-01-10 10:00:00,22.61,22.67,22.6,22.66,2284458.0,18.6458,18.6952,18.6375,18.687,2284458.0
2017-01-10 10:10:00,22.66,22.67,22.63,22.64,1181731.0,18.687,18.6952,18.6623,18.6705,1181731.0
2017-01-10 10:20:00,22.64,22.67,22.62,22.67,1910839.0,18.6705,18.6952,18.654,18.6952,1910839.0
2017-01-10 10:30:00,22.67,22.73,22.66,22.73,2021737.0,18.6952,18.7447,18.687,18.7447,2021737.0
2017-01-10 10:40:00,22.73,22.75,22.7,22.73,1988825.0,18.7447,18.7612,18.72,18.7447,1988825.0
2017-01-10 10:50:00,22.73,22.79,22.72,22.72,2024738.0,18.7447,18.7942,18.7365,18.7365,2024738.0
2017-01-10 11:00:00,22.73,22.8,22.72,22.75,1704015.0,18.7447,18.8024,18.7365,18.7612,1704015.0
2017-01-10 11:10:00,22.75,22.81,22.73,22.79,2360632.0,18.7612,18.8107,18.7447,18.7942,2360632.0
2017-01-10 11:20:00,22.79,22.81,22.77,22.8,1279799.0,18.7942,18.8107,18.7777,18.8024,1279799.0
2017-01-10 11:30:00,22.8,22.87,22.79,22.86,2502696.0,18.8024,18.8602,18.7942,18.8519,2502696.0
2017-01-10 11:40:00,22.86,22.99,22.85,22.96,7005401.0,18.8519,18.9591,18.8437,18.9344,7005401.0
2017-01-10 11:50:00,22.95,22.98,22.93,22.95,2147264.0,18.9261,18.9509,18.9097,18.9261,2147264.0
2017-01-10 12:00:00,22.95,22.98,22.94,22.97,1336775.0,18.9261,18.9509,18.9179,18.9426,1336775.0
2017-01-10 12:10:00,22.96,23.0,22.96,23.0,2449990.0,18.9344,18.9674,18.9344,18.9674,2449990.0
2017-01-10 12:20:00,23.0,23.1,22.99,23.1,4971437.0,18.9674,19.0498,18.9591,19.0498,4971437.0
2017-01-10 12:30:00,23.1,23.14,23.09,23.12,3888105.0,19.0498,19.0828,19.0416,19.0663,3888105.0
2017-01-10 12:40:00,23.12,23.13,23.02,23.04,2565725.0,19.0663,19.0746,18.9839,19.0004,2565725.0
2017-01-10 12:50:00,23.04,23.05,23.01,23.05,1584191.0,19.0004,19.0086,18.9756,19.0086,1584191.0
2017-01-10 13:00:00,23.05,23.07,23.04,23.06,2023329.0,19.0086,19.0251,19.0004,19.0169,2023329.0
2017-01-10 13:10:00,23.05,23.06,23.03,23.05,984436.0,19.0086,19.0169,18.9921,19.0086,984436.0
2017-01-10 13:20:00,23.04,23.05,23.03,23.05,825970.0,19.0004,19.0086,18.9921,19.0086,825970.0
2017-01-10 13:30:00,23.04,23.05,23.03,23.05,903350.0,19.0004,19.0086,18.9921,19.0086,903350.0
2017-01-10 13:40:00,23.05,23.05,22.96,22.98,2911102.0,19.0086,19.0086,18.9344,18.9509,2911102.0
2017-01-10 13:50:00,22.98,23.0,22.92,22.94,3094477.0,18.9509,18.9674,18.9014,18.9179,3094477.0
2017-01-10 14:00:00,22.93,22.96,22.89,22.95,2979144.0,18.9097,18.9344,18.8767,18.9261,2979144.0
2017-01-10 14:10:00,22.96,23.01,22.95,23.01,1364607.0,18.9344,18.9756,18.9261,18.9756,1364607.0
2017-01-10 14:20:00,23.01,23.02,22.96,22.98,1675547.0,18.9756,18.9839,18.9344,18.9509,1675547.0
2017-01-10 14:30:00,22.97,23.02,22.97,23.01,1219319.0,18.9426,18.9839,18.9426,18.9756,1219319.0
2017-01-10 14:40:00,23.01,23.03,23.0,23.02,892468.0,18.9756,18.9921,18.9674,18.9839,892468.0
2017-01-10 14:50:00,23.01,23.02,22.98,23.0,1260902.0,18.9756,18.9839,18.9509,18.9674,1260902.0
2017-01-10 15:00:00,23.0,23.02,22.99,23.02,1367646.0,18.9674,18.9839,18.9591,18.9839,1367646.0
2017-01-10 15:10:00,23.02,23.08,23.01,23.06,1644029.0,18.9839,19.0334,18.9756,19.0169,1644029.0
2017-01-10 15:20:00,23.07,23.09,23.06,23.08,2156353.0,19.0251,19.0416,19.0169,19.0334,2156353.0
2017-01-10 15:30:00,23.09,23.11,23.07,23.09,2561676.0,19.0416,19.0581,19.0251,19.0416,2561676.0
2017-01-10 15:40:00,23.09,23.1,23.02,23.02,3015126.0,19.0416,19.0498,18.9839,18.9839,3015126.0
2017-01-10 15:50:00,23.03,23.05,22.95,22.95,7929860.0,18.9921,19.0086,18.9261,18.9261,7929860.0
2017-01-11 09:30:00,22.94,22.96,22.77,22.83,6012922.0,18.9179,18.9344,18.7777,18.8272,6012922.0
2017-01-11 09:40:00,22.83,22.96,22.79,22.95,3928219.0,18.8272,18.9344,18.7942,18.9261,3928219.0
2017-01-11 09:50:00,22.95,22.99,22.91,22.97,3017079.0,18.9261,18.9591,18.8932,18.9426,3017079.0
2017-01-11 10:00:00,22.97,22.97,22.9,22.95,2203471.0,18.9426,18.9426,18.8849,18.9261,2203471.0
2017-01-11 10:10:00,22.95,22.96,22.87,22.89,2094092.0,18.9261,18.9344,18.8602,18.8767,2094092.0
2017-01-11 10:20:00,22.89,22.94,22.88,22.93,1474250.0,18.8767,18.9179,18.8684,18.9097,1474250.0
2017-01-11 10:30:00,22.93,22.93,22.83,22.87,1866158.0,18.9097,18.9097,18.8272,18.8602,1866158.0
2017-01-11 10:40:00,22.87,22.93,22.86,22.88,2150417.0,18.8602,18.9097,18.8519,18.8684,2150417.0
2017-01-11 10:50:00,22.88,22.9,22.8,22.84,1869231.0,18.8684,18.8849,18.8024,18.8354,1869231.0
2017-01-11 11:00:00,22.84,22.89,22.83,22.87,1609287.0,18.8354,18.8767,18.8272,18.8602,1609287.0
2017-01-11 11:10:00,22.87,22.91,22.86,22.91,1535463.0,18.8602,18.8932,18.8519,18.8932,1535463.0
2017-01-11 11:20:00,22.91,22.93,22.8,22.81,2827759.0,18.8932,18.9097,18.8024,18.8107,2827759.0
2017-01-11 11:30:00,22.81,22.83,22.75,22.8,4039253.0,18.8107,18.8272,18.7612,18.8024,4039253.0
2017-01-11 11:40:00,22.81,22.86,22.77,22.86,2058038.0,18.8107,18.8519,18.7777,18.8519,2058038.0
2017-01-11 11:50:00,22.85,22.94,22.83,22.92,2079028.0,18.8437,18.9179,18.8272,18.9014,2079028.0
2017-01-11 12:00:00,22.92,22.96,22.87,22.88,2075670.0,18.9014,18.9344,18.8602,18.8684,2075670.0
2017-01-11 12:10:00,22.89,22.93,22.83,22.86,1663490.0,18.8767,18.9097,18.8272,18.8519,1663490.0
2017-01-11 12:20:00,22.86,22.89,22.8,22.88,1476365.0,18.8519,18.8767,18.8024,18.8684,1476365.0
2017-01-11 12:30:00,22.88,22.91,22.81,22.85,1681510.0,18.8684,18.8932,18.8107,18.8437,1681510.0
2017-01-11 12:40:00,22.85,22.88,22.76,22.86,2571698.0,18.8437,18.8684,18.7695,18.8519,2571698.0
2017-01-11 12:50:00,22.85,22.9,22.85,22.89,1301054.0,18.8437,18.8849,18.8437,18.8767,1301054.0
2017-01-11 13:00:00,22.89,22.91,22.8,22.8,1813023.0,18.8767,18.8932,18.8024,18.8024,1813023.0
2017-01-11 13:10:00,22.81,22.82,22.77,22.8,2052597.0,18.8107,18.8189,18.7777,18.8024,2052597.0
2017-01-11 13:20:00,22.8,22.83,22.72,22.75,2212083.0,18.8024,18.8272,18.7365,18.7612,2212083.0
2017-01-11 13:30:00,22.75,22.84,22.73,22.84,1664541.0,18.7612,18.8354,18.7447,18.8354,1664541.0
2017-01-11 13:40:00,22.83,22.84,22.77,22.78,854299.0,18.8272,18.8354,18.7777,18.786,854299.0
2017-01-11 13:50:00,22.78,22.83,22.76,22.8,1220628.0,18.786,18.8272,18.7695,18.8024,1220628.0
2017-01-11 14:00:00,22.8,22.84,22.79,22.83,1372500.0,18.8024,18.8354,18.7942,18.8272,1372500.0
2017-01-11 14:10:00,22.83,22.88,22.82,22.86,1747079.0,18.8272,18.8684,18.8189,18.8519,1747079.0
2017-01-11 14:20:00,22.86,22.88,22.85,22.86,1571154.0,18.8519,18.8684,18.8437,18.8519,1571154.0
2017-01-11 14:30:00,22.86,22.9,22.85,22.9,1583222.0,18.8519,18.8849,18.8437,18.8849,1583222.0
2017-01-11 14:40:00,22.9,22.92,22.89,22.92,1455205.0,18.8849,18.9014,18.8767,18.9014,1455205.0
2017-01-11 14:50:00,22.92,22.92,22.88,22.92,1249992.0,18.9014,18.9014,18.8684,18.9014,1249992.0
2017-01-11 15:00:00,22.91,22.96,22.91,22.96,2498307.0,18.8932,18.9344,18.8932,18.9344,2498307.0
2017-01-11 15:10:00,22.96,23.03,22.94,23.02,2780337.0,18.9344,18.9921,18.9179,18.9839,2780337.0
2017-01-11 15:20:00,23.01,23.04,22.99,23.0,2504071.0,18.9756,19.0004,18.9591,18.9674,2504071.0
2017-01-11 15:30:00,23.0,23.02,22.99,23.01,2225596.0,18.9674,18.9839,18.9591,18.9756,2225596.0
2017-01-11 15:40:00,23.01,23.05,23.01,23.04,2674494.0,18.9756,19.0086,18.9756,19.0004,2674494.0
2017-01-11 15:50:00,23.04,23.07,23.02,23.07,5764619.0,19.0004,19.0251,18.9839,19.0251,5764619.0
2017-01-12 09:30:00,23.02,23.12,22.97,22.99,7970197.0,18.9839,19.0663,18.9426,18.9591,7970197.0
2017-01-12 09:40:00,22.99,23.02,22.92,22.96,4768989.0,18.9591,18.9839,18.9014,18.9344,4768989.0
2017-01-12 09:50:00,22.96,22.97,22.88,22.91,3560593.0,18.9344,18.9426,18.8684,18.8932,3560593.0
2017-01-12 10:00:00,22.91,22.92,22.76,22.78,5065879.0,18.8932,18.9014,18.7695,18.786,5065879.0
2017-01-12 10:10:00,22.78,22.84,22.77,22.81,3284138.0,18.786,18.8354,18.7777,18.8107,3284138.0
2017-01-12 10:20:00,22.81,22.83,22.77,22.83,3018399.0,18.8107,18.8272,18.7777,18.8272,3018399.0
2017-01-12 10:30:00,22.83,22.83,22.75,22.78,3059230.0,18.8272,18.8272,18.7612,18.786,3059230.0
2017-01-12 10:40:00,22.77,22.79,22.71,22.72,3543065.0,18.7777,18.7942,18.7282,18.7365,3543065.0
2017-01-12 10:50:00,22.72,22.73,22.63,22.69,4454127.0,18.7365,18.7447,18.6623,18.7117,4454127.0
2017-01-12 11:00:00,22.68,22.69,22.61,22.63,3374786.0,18.7035,18.7117,18.6458,18.6623,3374786.0
2017-01-12 11:10:00,22.64,22.74,22.61,22.67,3063370.0,18.6705,18.753,18.6458,18.6952,3063370.0
2017-01-12 11:20:00,22.67,22.75,22.66,22.74,1917654.0,18.6952,18.7612,18.687,18.753,1917654.0
2017-01-12 11:30:00,22.74,22.77,22.72,22.75,2498223.0,18.753,18.7777,18.7365,18.7612,2498223.0
2017-01-12 11:40:00,22.74,22.79,22.7,22.71,4665130.0,18.753,18.7942,18.72,18.7282,4665130.0
2017-01-12 11:50:00,22.72,22.73,22.67,22.69,1979163.0,18.7365,18.7447,18.6952,18.7117,1979163.0
2017-01-12 12:00:00,22.7,22.73,22.67,22.71,1916975.0,18.72,18.7447,18.6952,18.7282,1916975.0
2017-01-12 12:10:00,22.72,22.81,22.71,22.79,2394967.0,18.7365,18.8107,18.7282,18.7942,2394967.0
2017-01-12 12:20:00,22.79,22.8,22.76,22.79,1452397.0,18.7942,18.8024,18.7695,18.7942,1452397.0
2017-01-12 12:30:00,22.8,22.85,22.78,22.82,2563216.0,18.8024,18.8437,18.786,18.8189,2563216.0
2017-01-12 12:40:00,22.82,22.82,22.78,22.8,1555260.0,18.8189,18.8189,18.786,18.8024,1555260.0
2017-01-12 12:50:00,22.8,22.84,22.8,22.81,1360699.0,18.8024,18.8354,18.8024,18.8107,1360699.0
2017-01-12 13:00:00,22.8,22.84,22.8,22.82,1219063.0,18.8024,18.8354,18.8024,18.8189,1219063.0
2017-01-12 13:10:00,22.82,22.83,22.8,22.81,897621.0,18.8189,18.8272,18.8024,18.8107,897621.0
2017-01-12 13:20:00,22.81,22.84,22.77,22.83,1337067.0,18.8107,18.8354,18.7777,18.8272,1337067.0
2017-01-12 13:30:00,22.83,22.86,22.81,22.83,1451669.0,18.8272,18.8519,18.8107,18.8272,1451669.0
2017-01-12 13:40:00,22.83,22.88,22.82,22.88,1579028.0,18.8272,18.8684,18.8189,18.8684,1579028.0
2017-01-12 13:50:00,22.88,22.88,22.84,22.85,1348527.0,18.8684,18.8684,18.8354,18.8437,1348527.0
2017-01-12 14:00:00,22.85,22.86,22.82,22.84,1301763.0,18.8437,18.8519,18.8189,18.8354,1301763.0
2017-01-12 14:10:00,22.84,22.88,22.82,22.85,1114221.0,18.8354,18.8684,18.8189,18.8437,1114221.0
2017-01-12 14:20:00,22.86,22.87,22.83,22.87,1248526.0,18.8519,18.8602,18.8272,18.8602,1248526.0
2017-01-12 14:30:00,22.87,22.9,22.84,22.89,1873639.0,18.8602,18.8849,18.8354,18.8767,1873639.0
2017-01-12 14:40:00,22.89,22.91,22.88,22.89,2262469.0,18.8767,18.8932,18.8684,18.8767,2262469.0
2017-01-12 14:50:00,22.89,22.95,22.89,22.95,1934955.0,18.8767,18.9261,18.8767,18.9261,1934955.0
2017-01-12 15:00:00,22.95,22.95,22.88,22.89,2757658.0,18.9261,18.9261,18.8684,18.8767,2757658.0
2017-01-12 15:10:00,22.9,22.9,22.84,22.87,3301358.0,18.8849,18.8849,18.8354,18.8602,3301358.0
2017-01-12 15:20:00,22.87,22.95,22.86,22.95,3344713.0,18.8602,18.9261,18.8519,18.9261,3344713.0
2017-01-12 15:30:00,22.95,22.97,22.93,22.96,3426094.0,18.9261,18.9426,18.9097,18.9344,3426094.0
2017-01-12 15:40:00,22.97,22.97,22.89,22.93,4445863.0,18.9426,18.9426,18.8767,18.9097,4445863.0
2017-01-12 15:50:00,22.93,22.95,22.88,22.94,7953146.0,18.9097,18.9261,18.8684,18.9179,7953146.0
2017-01-13 09:30:00,23.21,23.28,23.11,23.25,18475351.0,19.1406,19.1983,19.0581,19.1735,18475351.0
2017-01-13 09:40:00,23.25,23.41,23.24,23.32,14520382.0,19.1735,19.3055,19.1653,19.2313,14520382.0
2017-01-13 09:50:00,23.32,23.38,23.21,23.25,7530178.0,19.2313,19.2808,19.1406,19.1735,7530178.0
2017-01-13 10:00:00,23.25,23.35,23.24,23.3,5627975.0,19.1735,19.256,19.1653,19.2148,5627975.0
2017-01-13 10:10:00,23.3,23.33,23.2,23.21,5494647.0,19.2148,19.2395,19.1323,19.1406,5494647.0
2017-01-13 10:20:00,23.21,23.22,23.08,23.18,5789924.0,19.1406,19.1488,19.0334,19.1158,5789924.0
2017-01-13 10:30:00,23.18,23.26,23.16,23.18,3458363.0,19.1158,19.1818,19.0993,19.1158,3458363.0
2017-01-13 10:40:00,23.18,23.21,23.04,23.09,4264172.0,19.1158,19.1406,19.0004,19.0416,4264172.0
2017-01-13 10:50:00,23.09,23.14,23.06,23.09,2340344.0,19.0416,19.0828,19.0169,19.0416,2340344.0
2017-01-13 11:00:00,23.08,23.16,23.08,23.12,2245423.0,19.0334,19.0993,19.0334,19.0663,2245423.0
2017-01-13 11:10:00,23.12,23.13,23.06,23.13,2242007.0,19.0663,19.0746,19.0169,19.0746,2242007.0
2017-01-13 11:20:00,23.13,23.2,23.12,23.19,2867149.0,19.0746,19.1323,19.0663,19.1241,2867149.0
2017-01-13 11:30:00,23.19,23.22,23.16,23.2,2537924.0,19.1241,19.1488,19.0993,19.1323,2537924.0
2017-01-13 11:40:00,23.21,23.21,23.11,23.13,2031399.0,19.1406,19.1406,19.0581,19.0746,2031399.0
2017-01-13 11:50:00,23.13,23.14,23.1,23.11,1595426.0,19.0746,19.0828,19.0498,19.0581,1595426.0
2017-01-13 12:00:00,23.1,23.11,23.02,23.04,3864463.0,19.0498,19.0581,18.9839,19.0004,3864463.0
2017-01-13 12:10:00,23.03,23.04,22.92,22.96,3876644.0,18.9921,19.0004,18.9014,18.9344,3876644.0
2017-01-13 12:20:00,22.96,22.98,22.92,22.93,2446874.0,18.9344,18.9509,18.9014,18.9097,2446874.0
2017-01-13 12:30:00,22.93,23.0,22.92,22.99,2447421.0,18.9097,18.9674,18.9014,18.9591,2447421.0
2017-01-13 12:40:00,22.98,22.99,22.94,22.94,1319704.0,18.9509,18.9591,18.9179,18.9179,1319704.0
2017-01-13 12:50:00,22.94,23.01,22.94,22.99,1885023.0,18.9179,18.9756,18.9179,18.9591,1885023.0
2017-01-13 13:00:00,22.99,23.06,22.99,23.0,2026948.0,18.9591,19.0169,18.9591,18.9674,2026948.0
2017-01-13 13:10:00,23.01,23.02,22.97,22.99,1367205.0,18.9756,18.9839,18.9426,18.9591,1367205.0
2017-01-13 13:20:00,23.0,23.05,22.99,23.0,1250159.0,18.9674,19.0086,18.9591,18.9674,1250159.0
2017-01-13 13:30:00,23.01,23.02,22.99,23.01,884686.0,18.9756,18.9839,18.9591,18.9756,884686.0
2017-01-13 13:40:00,23.01,23.01,22.93,22.93,1461400.0,18.9756,18.9756,18.9097,18.9097,1461400.0
2017-01-13 13:50:00,22.94,22.95,22.92,22.93,1996110.0,18.9179,18.9261,18.9014,18.9097,1996110.0
2017-01-13 14:00:00,22.93,22.94,22.89,22.89,1926752.0,18.9097,18.9179,18.8767,18.8767,1926752.0
2017-01-13 14:10:00,22.89,22.9,22.83,22.87,2271302.0,18.8767,18.8849,18.8272,18.8602,2271302.0
2017-01-13 14:20:00,22.88,22.88,22.8,22.81,1995152.0,18.8684,18.8684,18.8024,18.8107,1995152.0
2017-01-13 14:30:00,22.8,22.94,22.8,22.94,2601074.0,18.8024,18.9179,18.8024,18.9179,2601074.0
2017-01-13 14:40:00,22.94,22.95,22.92,22.94,2005158.0,18.9179,18.9261,18.9014,18.9179,2005158.0
2017-01-13 14:50:00,22.94,22.97,22.91,22.96,1255256.0,18.9179,18.9426,18.8932,18.9344,1255256.0
2017-01-13 15:00:00,22.96,23.01,22.94,23.0,2327786.0,18.9344,18.9756,18.9179,18.9674,2327786.0
2017-01-13 15:10:00,23.0,23.0,22.95,22.96,2248353.0,18.9674,18.9674,18.9261,18.9344,2248353.0
2017-01-13 15:20:00,22.97,23.01,22.96,23.0,2456285.0,18.9426,18.9756,18.9344,18.9674,2456285.0
2017-01-13 15:30:00,23.01,23.05,22.98,23.05,3457857.0,18.9756,19.0086,18.9509,19.0086,3457857.0
2017-01-13 15:40:00,23.05,23.07,23.02,23.02,4511838.0,19.0086,19.0251,18.9839,18.9839,4511838.0
2017-01-13 15:50:00,23.02,23.04,22.96,23.0,7100908.0,18.9839,19.0004,18.9344,18.9674,7100908.0
2017-01-17 09:30:00,22.68,22.79,22.58,22.61,11168992.0,18.7035,18.7942,18.621,18.6458,11168992.0
2017-01-17 09:40:00,22.62,22.63,22.5,22.52,7301601.0,18.654,18.6623,18.555,18.5715,7301601.0
2017-01-17 09:50:00,22.52,22.54,22.41,22.43,6296453.0,18.5715,18.588,18.4808,18.4973,6296453.0
2017-01-17 10:00:00,22.44,22.49,22.33,22.47,6674238.0,18.5056,18.5468,18.4149,18.5303,6674238.0
2017-01-17 10:10:00,22.46,22.51,22.42,22.43,4081766.0,18.5221,18.5633,18.4891,18.4973,4081766.0
2017-01-17 10:20:00,22.43,22.53,22.42,22.47,4042697.0,18.4973,18.5798,18.4891,18.5303,4042697.0
2017-01-17 10:30:00,22.47,22.47,22.35,22.36,4207233.0,18.5303,18.5303,18.4313,18.4396,4207233.0
2017-01-17 10:40:00,22.36,22.45,22.36,22.43,3172719.0,18.4396,18.5138,18.4396,18.4973,3172719.0
2017-01-17 10:50:00,22.43,22.45,22.38,22.39,3037068.0,18.4973,18.5138,18.4561,18.4643,3037068.0
2017-01-17 11:00:00,22.39,22.42,22.35,22.4,3437132.0,18.4643,18.4891,18.4313,18.4726,3437132.0
2017-01-17 11:10:00,22.4,22.41,22.34,22.34,2893756.0,18.4726,18.4808,18.4231,18.4231,2893756.0
2017-01-17 11:20:00,22.35,22.41,22.3,22.39,3703838.0,18.4313,18.4808,18.3901,18.4643,3703838.0
2017-01-17 11:30:00,22.38,22.42,22.35,22.38,2588755.0,18.4561,18.4891,18.4313,18.4561,2588755.0
2017-01-17 11:40:00,22.38,22.4,22.35,22.38,1797256.0,18.4561,18.4726,18.4313,18.4561,1797256.0
2017-01-17 11:50:00,22.37,22.4,22.35,22.39,2128981.0,18.4478,18.4726,18.4313,18.4643,2128981.0
2017-01-17 12:00:00,22.39,22.41,22.33,22.35,2475671.0,18.4643,18.4808,18.4149,18.4313,2475671.0
2017-01-17 12:10:00,22.35,22.35,22.29,22.29,2995156.0,18.4313,18.4313,18.3819,18.3819,2995156.0
2017-01-17 12:20:00,22.29,22.34,22.26,22.33,2589005.0,18.3819,18.4231,18.3571,18.4149,2589005.0
2017-01-17 12:30:00,22.34,22.37,22.32,22.33,1897322.0,18.4231,18.4478,18.4066,18.4149,1897322.0
2017-01-17 12:40:00,22.33,22.35,22.31,22.34,1408178.0,18.4149,18.4313,18.3984,18.4231,1408178.0
2017-01-17 12:50:00,22.34,22.34,22.28,22.3,1904771.0,18.4231,18.4231,18.3736,18.3901,1904771.0
2017-01-17 13:00:00,22.3,22.35,22.28,22.31,2042077.0,18.3901,18.4313,18.3736,18.3984,2042077.0
2017-01-17 13:10:00,22.32,22.32,22.3,22.3,1255961.0,18.4066,18.4066,18.3901,18.3901,1255961.0
2017-01-17 13:20:00,22.3,22.32,22.29,22.3,1873435.0,18.3901,18.4066,18.3819,18.3901,1873435.0
2017-01-17 13:30:00,22.31,22.31,22.29,22.3,1005413.0,18.3984,18.3984,18.3819,18.3901,1005413.0
2017-01-17 13:40:00,22.3,22.3,22.25,22.29,2358206.0,18.3901,18.3901,18.3489,18.3819,2358206.0
2017-01-17 13:50:00,22.28,22.29,22.26,22.28,2462187.0,18.3736,18.3819,18.3571,18.3736,2462187.0
2017-01-17 14:00:00,22.28,22.31,22.27,22.3,1820939.0,18.3736,18.3984,18.3654,18.3901,1820939.0
2017-01-17 14:10:00,22.31,22.31,22.25,22.25,2018352.0,18.3984,18.3984,18.3489,18.3489,2018352.0
2017-01-17 14:20:00,22.25,22.26,22.12,22.14,4878540.0,18.3489,18.3571,18.2417,18.2582,4878540.0
2017-01-17 14:30:00,22.13,22.15,22.08,22.11,4776030.0,18.2499,18.2664,18.2087,18.2334,4776030.0
2017-01-17 14:40:00,22.11,22.14,22.05,22.12,4948693.0,18.2334,18.2582,18.1839,18.2417,4948693.0
2017-01-17 14:50:00,22.12,22.12,22.03,22.11,3370275.0,18.2417,18.2417,18.1675,18.2334,3370275.0
2017-01-17 15:00:00,22.11,22.13,22.06,22.07,2778039.0,18.2334,18.2499,18.1922,18.2004,2778039.0
2017-01-17 15:10:00,22.07,22.12,22.06,22.1,2552371.0,18.2004,18.2417,18.1922,18.2252,2552371.0
2017-01-17 15:20:00,22.1,22.15,22.08,22.09,2939601.0,18.2252,18.2664,18.2087,18.2169,2939601.0
2017-01-17 15:30:00,22.09,22.11,22.05,22.1,4802381.0,18.2169,18.2334,18.1839,18.2252,4802381.0
2017-01-17 15:40:00,22.09,22.09,22.01,22.02,5883425.0,18.2169,18.2169,18.151,18.1592,5883425.0
2017-01-17 15:50:00,22.03,22.08,22.01,22.05,9469897.0,18.1675,18.2087,18.151,18.1839,9469897.0
2017-01-18 09:30:00,22.3,22.33,22.1,22.32,11988000.0,18.3901,18.4149,18.2252,18.4066,11988000.0
2017-01-18 09:40:00,22.32,22.46,22.29,22.38,8223628.0,18.4066,18.5221,18.3819,18.4561,8223628.0
2017-01-18 09:50:00,22.39,22.49,22.38,22.46,7623749.0,18.4643,18.5468,18.4561,18.5221,7623749.0
2017-01-18 10:00:00,22.46,22.49,22.43,22.45,3815877.0,18.5221,18.5468,18.4973,18.5138,3815877.0
2017-01-18 10:10:00,22.45,22.56,22.44,22.51,4981248.0,18.5138,18.6045,18.5056,18.5633,4981248.0
2017-01-18 10:20:00,22.52,22.58,22.51,22.53,4914456.0,18.5715,18.621,18.5633,18.5798,4914456.0
2017-01-18 10:30:00,22.54,22.55,22.46,22.47,3674419.0,18.588,18.5963,18.5221,18.5303,3674419.0
2017-01-18 10:40:00,22.48,22.48,22.38,22.41,3699691.0,18.5386,18.5386,18.4561,18.4808,3699691.0
2017-01-18 10:50:00,22.42,22.46,22.38,22.44,2589086.0,18.4891,18.5221,18.4561,18.5056,2589086.0
2017-01-18 11:00:00,22.45,22.46,22.41,22.44,1425106.0,18.5138,18.5221,18.4808,18.5056,1425106.0
2017-01-18 11:10:00,22.45,22.47,22.39,22.4,2457912.0,18.5138,18.5303,18.4643,18.4726,2457912.0
2017-01-18 11:20:00,22.4,22.41,22.36,22.41,2312259.0,18.4726,18.4808,18.4396,18.4808,2312259.0
2017-01-18 11:30:00,22.41,22.44,22.33,22.33,2481218.0,18.4808,18.5056,18.4149,18.4149,2481218.0
2017-01-18 11:40:00,22.33,22.38,22.32,22.35,2169650.0,18.4149,18.4561,18.4066,18.4313,2169650.0
2017-01-18 11:50:00,22.34,22.38,22.3,22.32,1524400.0,18.4231,18.4561,18.3901,18.4066,1524400.0
2017-01-18 12:00:00,22.31,22.37,22.29,22.35,1642671.0,18.3984,18.4478,18.3819,18.4313,1642671.0
2017-01-18 12:10:00,22.36,22.36,22.23,22.25,2932609.0,18.4396,18.4396,18.3324,18.3489,2932609.0
2017-01-18 12:20:00,22.24,22.28,22.22,22.23,2589620.0,18.3406,18.3736,18.3241,18.3324,2589620.0
2017-01-18 12:30:00,22.23,22.27,22.18,22.25,1993183.0,18.3324,18.3654,18.2912,18.3489,1993183.0
2017-01-18 12:40:00,22.25,22.3,22.24,22.27,1706693.0,18.3489,18.3901,18.3406,18.3654,1706693.0
2017-01-18 12:50:00,22.27,22.35,22.26,22.34,1882857.0,18.3654,18.4313,18.3571,18.4231,1882857.0
2017-01-18 13:00:00,22.34,22.41,22.33,22.39,1461349.0,18.4231,18.4808,18.4149,18.4643,1461349.0
2017-01-18 13:10:00,22.38,22.39,22.36,22.38,1095567.0,18.4561,18.4643,18.4396,18.4561,1095567.0
2017-01-18 13:20:00,22.37,22.39,22.37,22.39,775557.0,18.4478,18.4643,18.4478,18.4643,775557.0
2017-01-18 13:30:00,22.38,22.43,22.38,22.42,1253646.0,18.4561,18.4973,18.4561,18.4891,1253646.0
2017-01-18 13:40:00,22.42,22.42,22.37,22.38,1125720.0,18.4891,18.4891,18.4478,18.4561,1125720.0
2017-01-18 13:50:00,22.38,22.42,22.37,22.38,1083987.0,18.4561,18.4891,18.4478,18.4561,1083987.0
2017-01-18 14:00:00,22.38,22.48,22.38,22.48,1858753.0,18.4561,18.5386,18.4561,18.5386,1858753.0
2017-01-18 14:10:00,22.48,22.54,22.45,22.52,2938781.0,18.5386,18.588,18.5138,18.5715,2938781.0
2017-01-18 14:20:00,22.53,22.54,22.5,22.51,1488626.0,18.5798,18.588,18.555,18.5633,1488626.0
2017-01-18 14:30:00,22.52,22.52,22.48,22.49,1093861.0,18.5715,18.5715,18.5386,18.5468,1093861.0
2017-01-18 14:40:00,22.49,22.5,22.44,22.45,1065086.0,18.5468,18.555,18.5056,18.5138,1065086.0
2017-01-18 14:50:00,22.45,22.5,22.45,22.46,983028.0,18.5138,18.555,18.5138,18.5221,983028.0
2017-01-18 15:00:00,22.46,22.55,22.46,22.54,2762847.0,18.5221,18.5963,18.5221,18.588,2762847.0
2017-01-18 15:10:00,22.55,22.55,22.5,22.53,1659790.0,18.5963,18.5963,18.555,18.5798,1659790.0
2017-01-18 15:20:00,22.53,22.54,22.49,22.5,1747755.0,18.5798,18.588,18.5468,18.555,1747755.0
2017-01-18 15:30:00,22.49,22.57,22.48,22.57,3167829.0,18.5468,18.6128,18.5386,18.6128,3167829.0
2017-01-18 15:40:00,22.57,22.6,22.56,22.59,4831809.0,18.6128,18.6375,18.6045,18.6293,4831809.0
2017-01-18 15:50:00,22.59,22.65,22.58,22.63,9359243.0,18.6293,18.6787,18.621,18.6623,9359243.0
2017-01-19 09:30:00,22.73,22.81,22.66,22.7,6563648.0,18.7447,18.8107,18.687,18.72,6563648.0
2017-01-19 09:40:00,22.69,22.69,22.58,22.6,3808071.0,18.7117,18.7117,18.621,18.6375,3808071.0
2017-01-19 09:50:00,22.6,22.63,22.47,22.55,4091612.0,18.6375,18.6623,18.5303,18.5963,4091612.0
2017-01-19 10:00:00,22.55,22.55,22.41,22.45,3285547.0,18.5963,18.5963,18.4808,18.5138,3285547.0
2017-01-19 10:10:00,22.46,22.58,22.44,22.55,3553439.0,18.5221,18.621,18.5056,18.5963,3553439.0
2017-01-19 10:20:00,22.55,22.73,22.55,22.7,3535356.0,18.5963,18.7447,18.5963,18.72,3535356.0
2017-01-19 10:30:00,22.69,22.71,22.62,22.67,1940444.0,18.7117,18.7282,18.654,18.6952,1940444.0
2017-01-19 10:40:00,22.67,22.69,22.62,22.65,1702179.0,18.6952,18.7117,18.654,18.6787,1702179.0
2017-01-19 10:50:00,22.66,22.66,22.6,22.62,1494479.0,18.687,18.687,18.6375,18.654,1494479.0
2017-01-19 11:00:00,22.62,22.63,22.54,22.6,2335908.0,18.654,18.6623,18.588,18.6375,2335908.0
2017-01-19 11:10:00,22.6,22.64,22.54,22.64,1293599.0,18.6375,18.6705,18.588,18.6705,1293599.0
2017-01-19 11:20:00,22.64,22.68,22.61,22.64,1802665.0,18.6705,18.7035,18.6458,18.6705,1802665.0
2017-01-19 11:30:00,22.64,22.67,22.58,22.61,1254106.0,18.6705,18.6952,18.621,18.6458,1254106.0
2017-01-19 11:40:00,22.61,22.66,22.58,22.62,1196494.0,18.6458,18.687,18.621,18.654,1196494.0
2017-01-19 11:50:00,22.62,22.64,22.57,22.64,947198.0,18.654,18.6705,18.6128,18.6705,947198.0
2017-01-19 12:00:00,22.64,22.64,22.6,22.63,593125.0,18.6705,18.6705,18.6375,18.6623,593125.0
2017-01-19 12:10:00,22.63,22.66,22.62,22.64,807283.0,18.6623,18.687,18.654,18.6705,807283.0
2017-01-19 12:20:00,22.63,22.65,22.6,22.65,1248213.0,18.6623,18.6787,18.6375,18.6787,1248213.0
2017-01-19 12:30:00,22.64,22.65,22.61,22.62,653972.0,18.6705,18.6787,18.6458,18.654,653972.0
2017-01-19 12:40:00,22.62,22.65,22.6,22.64,1402417.0,18.654,18.6787,18.6375,18.6705,1402417.0
2017-01-19 12:50:00,22.64,22.66,22.62,22.63,914684.0,18.6705,18.687,18.654,18.6623,914684.0
2017-01-19 13:00:00,22.63,22.64,22.61,22.63,975112.0,18.6623,18.6705,18.6458,18.6623,975112.0
2017-01-19 13:10:00,22.63,22.66,22.61,22.62,699942.0,18.6623,18.687,18.6458,18.654,699942.0
2017-01-19 13:20:00,22.61,22.62,22.57,22.58,1162878.0,18.6458,18.654,18.6128,18.621,1162878.0
2017-01-19 13:30:00,22.58,22.63,22.57,22.62,1019310.0,18.621,18.6623,18.6128,18.654,1019310.0
2017-01-19 13:40:00,22.62,22.63,22.61,22.62,343114.0,18.654,18.6623,18.6458,18.654,343114.0
2017-01-19 13:50:00,22.61,22.62,22.57,22.59,928485.0,18.6458,18.654,18.6128,18.6293,928485.0
2017-01-19 14:00:00,22.59,22.59,22.48,22.5,1364547.0,18.6293,18.6293,18.5386,18.555,1364547.0
2017-01-19 14:10:00,22.5,22.54,22.48,22.48,1570992.0,18.555,18.588,18.5386,18.5386,1570992.0
2017-01-19 14:20:00,22.48,22.57,22.46,22.55,2440616.0,18.5386,18.6128,18.5221,18.5963,2440616.0
2017-01-19 14:30:00,22.55,22.56,22.49,22.51,1527583.0,18.5963,18.6045,18.5468,18.5633,1527583.0
2017-01-19 14:40:00,22.52,22.54,22.48,22.51,1223472.0,18.5715,18.588,18.5386,18.5633,1223472.0
2017-01-19 14:50:00,22.51,22.53,22.48,22.51,1080724.0,18.5633,18.5798,18.5386,18.5633,1080724.0
2017-01-19 15:00:00,22.51,22.52,22.46,22.48,1245682.0,18.5633,18.5715,18.5221,18.5386,1245682.0
2017-01-19 15:10:00,22.48,22.56,22.47,22.53,1158229.0,18.5386,18.6045,18.5303,18.5798,1158229.0
2017-01-19 15:20:00,22.53,22.55,22.5,22.53,853061.0,18.5798,18.5963,18.555,18.5798,853061.0
2017-01-19 15:30:00,22.53,22.54,22.5,22.53,1734055.0,18.5798,18.588,18.555,18.5798,1734055.0
2017-01-19 15:40:00,22.53,22.54,22.5,22.53,1674707.0,18.5798,18.588,18.555,18.5798,1674707.0
2017-01-19 15:50:00,22.53,22.55,22.5,22.53,4532643.0,18.5798,18.5963,18.555,18.5798,4532643.0
2017-01-20 09:30:00,22.66,22.76,22.62,22.76,9885666.0,18.687,18.7695,18.654,18.7695,9885666.0
2017-01-20 09:40:00,22.76,22.77,22.66,22.68,4941202.0,18.7695,18.7777,18.687,18.7035,4941202.0
2017-01-20 09:50:00,22.68,22.7,22.64,22.68,2928115.0,18.7035,18.72,18.6705,18.7035,2928115.0
2017-01-20 10:00:00,22.68,22.71,22.65,22.69,2519652.0,18.7035,18.7282,18.6787,18.7117,2519652.0
2017-01-20 10:10:00,22.69,22.72,22.68,22.71,2279242.0,18.7117,18.7365,18.7035,18.7282,2279242.0
2017-01-20 10:20:00,22.72,22.74,22.67,22.7,2719218.0,18.7365,18.753,18.6952,18.72,2719218.0
2017-01-20 10:30:00,22.69,22.75,22.68,22.74,2792577.0,18.7117,18.7612,18.7035,18.753,2792577.0
2017-01-20 10:40:00,22.75,22.82,22.74,22.78,3587138.0,18.7612,18.8189,18.753,18.786,3587138.0
2017-01-20 10:50:00,22.78,22.86,22.76,22.83,3161825.0,18.786,18.8519,18.7695,18.8272,3161825.0
2017-01-20 11:00:00,22.84,22.89,22.82,22.89,2467277.0,18.8354,18.8767,18.8189,18.8767,2467277.0
2017-01-20 11:10:00,22.88,22.92,22.86,22.91,2376690.0,18.8684,18.9014,18.8519,18.8932,2376690.0
2017-01-20 11:20:00,22.91,22.93,22.85,22.86,1813413.0,18.8932,18.9097,18.8437,18.8519,1813413.0
2017-01-20 11:30:00,22.86,22.89,22.82,22.89,1868181.0,18.8519,18.8767,18.8189,18.8767,1868181.0
2017-01-20 11:40:00,22.89,22.9,22.83,22.85,1525194.0,18.8767,18.8849,18.8272,18.8437,1525194.0
2017-01-20 11:50:00,22.84,22.88,22.82,22.82,885827.0,18.8354,18.8684,18.8189,18.8189,885827.0
2017-01-20 12:00:00,22.83,22.84,22.68,22.8,4573175.0,18.8272,18.8354,18.7035,18.8024,4573175.0
2017-01-20 12:10:00,22.8,22.85,22.74,22.83,2569182.0,18.8024,18.8437,18.753,18.8272,2569182.0
2017-01-20 12:20:00,22.82,22.87,22.77,22.8,2182868.0,18.8189,18.8602,18.7777,18.8024,2182868.0
2017-01-20 12:30:00,22.8,22.8,22.71,22.75,1619926.0,18.8024,18.8024,18.7282,18.7612,1619926.0
2017-01-20 12:40:00,22.75,22.79,22.72,22.76,1464505.0,18.7612,18.7942,18.7365,18.7695,1464505.0
2017-01-20 12:50:00,22.76,22.77,22.65,22.71,2269377.0,18.7695,18.7777,18.6787,18.7282,2269377.0
2017-01-20 13:00:00,22.71,22.73,22.67,22.72,1213936.0,18.7282,18.7447,18.6952,18.7365,1213936.0
2017-01-20 13:10:00,22.72,22.77,22.69,22.76,1273833.0,18.7365,18.7777,18.7117,18.7695,1273833.0
2017-01-20 13:20:00,22.76,22.8,22.74,22.79,1076279.0,18.7695,18.8024,18.753,18.7942,1076279.0
2017-01-20 13:30:00,22.79,22.79,22.7,22.71,1578569.0,18.7942,18.7942,18.72,18.7282,1578569.0
2017-01-20 13:40:00,22.7,22.71,22.64,22.65,1439350.0,18.72,18.7282,18.6705,18.6787,1439350.0
2017-01-20 13:50:00,22.65,22.67,22.62,22.65,1283812.0,18.6787,18.6952,18.654,18.6787,1283812.0
2017-01-20 14:00:00,22.65,22.67,22.62,22.63,1806508.0,18.6787,18.6952,18.654,18.6623,1806508.0
2017-01-20 14:10:00,22.63,22.64,22.57,22.58,1430979.0,18.6623,18.6705,18.6128,18.621,1430979.0
2017-01-20 14:20:00,22.59,22.59,22.52,22.58,2229732.0,18.6293,18.6293,18.5715,18.621,2229732.0
2017-01-20 14:30:00,22.59,22.6,22.54,22.56,1240020.0,18.6293,18.6375,18.588,18.6045,1240020.0
2017-01-20 14:40:00,22.57,22.63,22.55,22.61,1666121.0,18.6128,18.6623,18.5963,18.6458,1666121.0
2017-01-20 14:50:00,22.62,22.65,22.61,22.63,679549.0,18.654,18.6787,18.6458,18.6623,679549.0
2017-01-20 15:00:00,22.63,22.68,22.62,22.67,1308024.0,18.6623,18.7035,18.654,18.6952,1308024.0
2017-01-20 15:10:00,22.67,22.69,22.65,22.66,1571557.0,18.6952,18.7117,18.6787,18.687,1571557.0
2017-01-20 15:20:00,22.66,22.66,22.6,22.6,997710.0,18.687,18.687,18.6375,18.6375,997710.0
2017-01-20 15:30:00,22.61,22.64,22.59,22.64,1685275.0,18.6458,18.6705,18.6293,18.6705,1685275.0
2017-01-20 15:40:00,22.64,22.65,22.61,22.63,1931720.0,18.6705,18.6787,18.6458,18.6623,1931720.0
2017-01-20 15:50:00,22.63,22.65,22.6,22.62,5404857.0,18.6623,18.6787,18.6375,18.654,5404857.0
2017-01-23 09:30:00,22.62,22.76,22.53,22.75,5087214.0,18.654,18.7695,18.5798,18.7612,5087214.0
2017-01-23 09:40:00,22.75,22.76,22.69,22.71,2701174.0,18.7612,18.7695,18.7117,18.7282,2701174.0
2017-01-23 09:50:00,22.7,22.72,22.65,22.69,2248240.0,18.72,18.7365,18.6787,18.7117,2248240.0
2017-01-23 10:00:00,22.69,22.72,22.67,22.71,1433390.0,18.7117,18.7365,18.6952,18.7282,1433390.0
2017-01-23 10:10:00,22.71,22.72,22.6,22.6,2942141.0,18.7282,18.7365,18.6375,18.6375,2942141.0
2017-01-23 10:20:00,22.6,22.61,22.53,22.55,2078649.0,18.6375,18.6458,18.5798,18.5963,2078649.0
2017-01-23 10:30:00,22.55,22.59,22.5,22.59,2507250.0,18.5963,18.6293,18.555,18.6293,2507250.0
2017-01-23 10:40:00,22.59,22.59,22.55,22.57,1120417.0,18.6293,18.6293,18.5963,18.6128,1120417.0
2017-01-23 10:50:00,22.57,22.58,22.52,22.56,1809528.0,18.6128,18.621,18.5715,18.6045,1809528.0
2017-01-23 11:00:00,22.55,22.59,22.55,22.57,1196889.0,18.5963,18.6293,18.5963,18.6128,1196889.0
2017-01-23 11:10:00,22.57,22.58,22.52,22.53,878010.0,18.6128,18.621,18.5715,18.5798,878010.0
2017-01-23 11:20:00,22.53,22.55,22.5,22.55,1235739.0,18.5798,18.5963,18.555,18.5963,1235739.0
2017-01-23 11:30:00,22.55,22.56,22.51,22.51,974862.0,18.5963,18.6045,18.5633,18.5633,974862.0
2017-01-23 11:40:00,22.51,22.55,22.5,22.5,1867743.0,18.5633,18.5963,18.555,18.555,1867743.0
2017-01-23 11:50:00,22.5,22.52,22.48,22.51,1473443.0,18.555,18.5715,18.5386,18.5633,1473443.0
2017-01-23 12:00:00,22.51,22.52,22.47,22.47,930672.0,18.5633,18.5715,18.5303,18.5303,930672.0
2017-01-23 12:10:00,22.47,22.49,22.41,22.46,1962167.0,18.5303,18.5468,18.4808,18.5221,1962167.0
2017-01-23 12:20:00,22.45,22.49,22.43,22.48,1034843.0,18.5138,18.5468,18.4973,18.5386,1034843.0
2017-01-23 12:30:00,22.48,22.52,22.48,22.48,905943.0,18.5386,18.5715,18.5386,18.5386,905943.0
2017-01-23 12:40:00,22.48,22.52,22.48,22.49,918607.0,18.5386,18.5715,18.5386,18.5468,918607.0
2017-01-23 12:50:00,22.48,22.52,22.48,22.51,540422.0,18.5386,18.5715,18.5386,18.5633,540422.0
2017-01-23 13:00:00,22.51,22.54,22.5,22.52,944300.0,18.5633,18.588,18.555,18.5715,944300.0
2017-01-23 13:10:00,22.52,22.53,22.5,22.53,664333.0,18.5715,18.5798,18.555,18.5798,664333.0
2017-01-23 13:20:00,22.53,22.56,22.52,22.52,1010078.0,18.5798,18.6045,18.5715,18.5715,1010078.0
2017-01-23 13:30:00,22.52,22.62,22.52,22.61,1588913.0,18.5715,18.654,18.5715,18.6458,1588913.0
2017-01-23 13:40:00,22.61,22.61,22.54,22.56,943324.0,18.6458,18.6458,18.588,18.6045,943324.0
2017-01-23 13:50:00,22.56,22.58,22.54,22.55,1107227.0,18.6045,18.621,18.588,18.5963,1107227.0
2017-01-23 14:00:00,22.55,22.57,22.53,22.54,908622.0,18.5963,18.6128,18.5798,18.588,908622.0
2017-01-23 14:10:00,22.54,22.55,22.51,22.52,930810.0,18.588,18.5963,18.5633,18.5715,930810.0
2017-01-23 14:20:00,22.51,22.54,22.51,22.53,566334.0,18.5633,18.588,18.5633,18.5798,566334.0
2017-01-23 14:30:00,22.53,22.56,22.52,22.54,599418.0,18.5798,18.6045,18.5715,18.588,599418.0
2017-01-23 14:40:00,22.54,22.57,22.52,22.54,631841.0,18.588,18.6128,18.5715,18.588,631841.0
2017-01-23 14:50:00,22.54,22.58,22.53,22.57,702734.0,18.588,18.621,18.5798,18.6128,702734.0
2017-01-23 15:00:00,22.57,22.59,22.56,22.56,757200.0,18.6128,18.6293,18.6045,18.6045,757200.0
2017-01-23 15:10:00,22.56,22.57,22.54,22.57,632343.0,18.6045,18.6128,18.588,18.6128,632343.0
2017-01-23 15:20:00,22.57,22.59,22.56,22.57,1097720.0,18.6128,18.6293,18.6045,18.6128,1097720.0
2017-01-23 15:30:00,22.57,22.6,22.56,22.57,1495290.0,18.6128,18.6375,18.6045,18.6128,1495290.0
2017-01-23 15:40:00,22.57,22.61,22.56,22.6,2907362.0,18.6128,18.6458,18.6045,18.6375,2907362.0
2017-01-23 15:50:00,22.6,22.6,22.56,22.57,3253690.0,18.6375,18.6375,18.6045,18.6128,3253690.0
2017-01-24 09:30:00,22.61,22.63,22.49,22.51,5647788.0,18.6458,18.6623,18.5468,18.5633,5647788.0
2017-01-24 09:40:00,22.51,22.62,22.48,22.6,3597167.0,18.5633,18.654,18.5386,18.6375,3597167.0
2017-01-24 09:50:00,22.6,22.65,22.55,22.65,1967872.0,18.6375,18.6787,18.5963,18.6787,1967872.0
2017-01-24 10:00:00,22.64,22.67,22.59,22.66,2746056.0,18.6705,18.6952,18.6293,18.687,2746056.0
2017-01-24 10:10:00,22.66,22.73,22.65,22.71,2410882.0,18.687,18.7447,18.6787,18.7282,2410882.0
2017-01-24 10:20:00,22.71,22.82,22.7,22.78,4236734.0,18.7282,18.8189,18.72,18.786,4236734.0
2017-01-24 10:30:00,22.77,22.84,22.77,22.82,1826181.0,18.7777,18.8354,18.7777,18.8189,1826181.0
2017-01-24 10:40:00,22.82,22.85,22.8,22.83,1467754.0,18.8189,18.8437,18.8024,18.8272,1467754.0
2017-01-24 10:50:00,22.83,22.9,22.81,22.89,3111070.0,18.8272,18.8849,18.8107,18.8767,3111070.0
2017-01-24 11:00:00,22.89,22.93,22.86,22.92,2383698.0,18.8767,18.9097,18.8519,18.9014,2383698.0
2017-01-24 11:10:00,22.92,22.97,22.92,22.95,3037153.0,18.9014,18.9426,18.9014,18.9261,3037153.0
2017-01-24 11:20:00,22.95,22.95,22.91,22.93,2163075.0,18.9261,18.9261,18.8932,18.9097,2163075.0
2017-01-24 11:30:00,22.93,22.93,22.89,22.93,1949683.0,18.9097,18.9097,18.8767,18.9097,1949683.0
2017-01-24 11:40:00,22.93,22.95,22.92,22.95,2161312.0,18.9097,18.9261,18.9014,18.9261,2161312.0
2017-01-24 11:50:00,22.95,22.95,22.87,22.88,1760722.0,18.9261,18.9261,18.8602,18.8684,1760722.0
2017-01-24 12:00:00,22.88,22.94,22.86,22.94,2288091.0,18.8684,18.9179,18.8519,18.9179,2288091.0
2017-01-24 12:10:00,22.94,22.97,22.93,22.96,2598590.0,18.9179,18.9426,18.9097,18.9344,2598590.0
2017-01-24 12:20:00,22.96,22.98,22.95,22.96,1354461.0,18.9344,18.9509,18.9261,18.9344,1354461.0
2017-01-24 12:30:00,22.96,22.97,22.92,22.95,975229.0,18.9344,18.9426,18.9014,18.9261,975229.0
2017-01-24 12:40:00,22.96,22.97,22.95,22.95,941000.0,18.9344,18.9426,18.9261,18.9261,941000.0
2017-01-24 12:50:00,22.95,22.96,22.94,22.96,1242822.0,18.9261,18.9344,18.9179,18.9344,1242822.0
2017-01-24 13:00:00,22.96,22.99,22.95,22.97,1300223.0,18.9344,18.9591,18.9261,18.9426,1300223.0
2017-01-24 13:10:00,22.98,22.99,22.94,22.96,1375637.0,18.9509,18.9591,18.9179,18.9344,1375637.0
2017-01-24 13:20:00,22.96,22.99,22.96,22.98,1046929.0,18.9344,18.9591,18.9344,18.9509,1046929.0
2017-01-24 13:30:00,22.98,23.02,22.97,23.01,3456178.0,18.9509,18.9839,18.9426,18.9756,3456178.0
2017-01-24 13:40:00,23.01,23.05,22.99,23.03,2092202.0,18.9756,19.0086,18.9591,18.9921,2092202.0
2017-01-24 13:50:00,23.04,23.04,23.01,23.02,1145894.0,19.0004,19.0004,18.9756,18.9839,1145894.0
2017-01-24 14:00:00,23.02,23.03,23.01,23.01,1167805.0,18.9839,18.9921,18.9756,18.9756,1167805.0
2017-01-24 14:10:00,23.01,23.02,22.94,22.95,2200325.0,18.9756,18.9839,18.9179,18.9261,2200325.0
2017-01-24 14:20:00,22.96,22.98,22.95,22.96,1157705.0,18.9344,18.9509,18.9261,18.9344,1157705.0
2017-01-24 14:30:00,22.96,23.0,22.96,22.97,1076059.0,18.9344,18.9674,18.9344,18.9426,1076059.0
2017-01-24 14:40:00,22.97,23.02,22.97,23.0,1280854.0,18.9426,18.9839,18.9426,18.9674,1280854.0
2017-01-24 14:50:00,23.0,23.03,22.99,23.02,1928719.0,18.9674,18.9921,18.9591,18.9839,1928719.0
2017-01-24 15:00:00,23.03,23.08,23.02,23.07,2106397.0,18.9921,19.0334,18.9839,19.0251,2106397.0
2017-01-24 15:10:00,23.07,23.1,23.04,23.04,2415291.0,19.0251,19.0498,19.0004,19.0004,2415291.0
2017-01-24 15:20:00,23.05,23.05,22.98,23.01,2221801.0,19.0086,19.0086,18.9509,18.9756,2221801.0
2017-01-24 15:30:00,23.02,23.03,22.98,23.01,3501449.0,18.9839,18.9921,18.9509,18.9756,3501449.0
2017-01-24 15:40:00,23.01,23.02,22.99,23.0,2040084.0,18.9756,18.9839,18.9591,18.9674,2040084.0
2017-01-24 15:50:00,23.0,23.0,22.94,22.94,5254713.0,18.9674,18.9674,18.9179,18.9179,5254713.0
2017-01-25 09:30:00,23.32,23.4,23.28,23.4,9598273.0,19.2313,19.2972,19.1983,19.2972,9598273.0
2017-01-25 09:40:00,23.4,23.4,23.32,23.35,5607639.0,19.2972,19.2972,19.2313,19.256,5607639.0
2017-01-25 09:50:00,23.35,23.36,23.29,23.33,3422208.0,19.256,19.2643,19.2065,19.2395,3422208.0
2017-01-25 10:00:00,23.33,23.33,23.24,23.26,3377246.0,19.2395,19.2395,19.1653,19.1818,3377246.0
2017-01-25 10:10:00,23.26,23.27,23.16,23.2,4393897.0,19.1818,19.19,19.0993,19.1323,4393897.0
2017-01-25 10:20:00,23.2,23.2,23.1,23.15,2679004.0,19.1323,19.1323,19.0498,19.0911,2679004.0
2017-01-25 10:30:00,23.14,23.24,23.14,23.23,3001894.0,19.0828,19.1653,19.0828,19.1571,3001894.0
2017-01-25 10:40:00,23.23,23.24,23.19,23.2,1656306.0,19.1571,19.1653,19.1241,19.1323,1656306.0
2017-01-25 10:50:00,23.2,23.27,23.19,23.27,3085066.0,19.1323,19.19,19.1241,19.19,3085066.0
2017-01-25 11:00:00,23.26,23.33,23.26,23.3,3431579.0,19.1818,19.2395,19.1818,19.2148,3431579.0
2017-01-25 11:10:00,23.29,23.32,23.28,23.29,2846317.0,19.2065,19.2313,19.1983,19.2065,2846317.0
2017-01-25 11:20:00,23.29,23.3,23.26,23.3,2592739.0,19.2065,19.2148,19.1818,19.2148,2592739.0
2017-01-25 11:30:00,23.3,23.3,23.2,23.22,1845718.0,19.2148,19.2148,19.1323,19.1488,1845718.0
2017-01-25 11:40:00,23.21,23.29,23.21,23.27,1852125.0,19.1406,19.2065,19.1406,19.19,1852125.0
2017-01-25 11:50:00,23.27,23.29,23.23,23.29,932805.0,19.19,19.2065,19.1571,19.2065,932805.0
2017-01-25 12:00:00,23.28,23.3,23.26,23.3,819514.0,19.1983,19.2148,19.1818,19.2148,819514.0
2017-01-25 12:10:00,23.3,23.36,23.27,23.35,3620215.0,19.2148,19.2643,19.19,19.256,3620215.0
2017-01-25 12:20:00,23.36,23.37,23.32,23.34,1840815.0,19.2643,19.2725,19.2313,19.2478,1840815.0
2017-01-25 12:30:00,23.34,23.37,23.33,23.34,885676.0,19.2478,19.2725,19.2395,19.2478,885676.0
2017-01-25 12:40:00,23.34,23.38,23.33,23.35,1933481.0,19.2478,19.2808,19.2395,19.256,1933481.0
2017-01-25 12:50:00,23.36,23.37,23.35,23.35,735225.0,19.2643,19.2725,19.256,19.256,735225.0
2017-01-25 13:00:00,23.35,23.39,23.35,23.39,1272216.0,19.256,19.289,19.256,19.289,1272216.0
2017-01-25 13:10:00,23.39,23.4,23.37,23.38,1388281.0,19.289,19.2972,19.2725,19.2808,1388281.0
2017-01-25 13:20:00,23.38,23.39,23.36,23.37,908679.0,19.2808,19.289,19.2643,19.2725,908679.0
2017-01-25 13:30:00,23.38,23.38,23.33,23.35,1093931.0,19.2808,19.2808,19.2395,19.256,1093931.0
2017-01-25 13:40:00,23.35,23.38,23.34,23.37,838138.0,19.256,19.2808,19.2478,19.2725,838138.0
2017-01-25 13:50:00,23.37,23.39,23.35,23.39,1054074.0,19.2725,19.289,19.256,19.289,1054074.0
2017-01-25 14:00:00,23.39,23.4,23.37,23.39,1198875.0,19.289,19.2972,19.2725,19.289,1198875.0
2017-01-25 14:10:00,23.39,23.4,23.37,23.4,1311481.0,19.289,19.2972,19.2725,19.2972,1311481.0
2017-01-25 14:20:00,23.39,23.42,23.39,23.42,2805289.0,19.289,19.3137,19.289,19.3137,2805289.0
2017-01-25 14:30:00,23.42,23.42,23.38,23.39,1458014.0,19.3137,19.3137,19.2808,19.289,1458014.0
2017-01-25 14:40:00,23.39,23.4,23.37,23.39,979670.0,19.289,19.2972,19.2725,19.289,979670.0
2017-01-25 14:50:00,23.39,23.4,23.32,23.33,1782196.0,19.289,19.2972,19.2313,19.2395,1782196.0
2017-01-25 15:00:00,23.34,23.37,23.33,23.34,1301568.0,19.2478,19.2725,19.2395,19.2478,1301568.0
2017-01-25 15:10:00,23.35,23.36,23.3,23.32,1919291.0,19.256,19.2643,19.2148,19.2313,1919291.0
2017-01-25 15:20:00,23.32,23.36,23.31,23.36,2192943.0,19.2313,19.2643,19.223,19.2643,2192943.0
2017-01-25 15:30:00,23.36,23.4,23.33,23.4,2078560.0,19.2643,19.2972,19.2395,19.2972,2078560.0
2017-01-25 15:40:00,23.4,23.42,23.39,23.4,3233523.0,19.2972,19.3137,19.289,19.2972,3233523.0
2017-01-25 15:50:00,23.39,23.41,23.37,23.38,5037557.0,19.289,19.3055,19.2725,19.2808,5037557.0
2017-01-26 09:30:00,23.41,23.45,23.34,23.41,6719139.0,19.3055,19.3385,19.2478,19.3055,6719139.0
2017-01-26 09:40:00,23.4,23.41,23.3,23.3,4629136.0,19.2972,19.3055,19.2148,19.2148,4629136.0
2017-01-26 09:50:00,23.3,23.42,23.28,23.42,3591449.0,19.2148,19.3137,19.1983,19.3137,3591449.0
2017-01-26 10:00:00,23.41,23.42,23.35,23.41,2025070.0,19.3055,19.3137,19.256,19.3055,2025070.0
2017-01-26 10:10:00,23.41,23.49,23.39,23.47,3768604.0,19.3055,19.3715,19.289,19.355,3768604.0
2017-01-26 10:20:00,23.46,23.47,23.38,23.43,1943021.0,19.3467,19.355,19.2808,19.322,1943021.0
2017-01-26 10:30:00,23.42,23.5,23.41,23.5,1924037.0,19.3137,19.3797,19.3055,19.3797,1924037.0
2017-01-26 10:40:00,23.5,23.5,23.43,23.47,1583019.0,19.3797,19.3797,19.322,19.355,1583019.0
2017-01-26 10:50:00,23.47,23.5,23.46,23.48,1492132.0,19.355,19.3797,19.3467,19.3632,1492132.0
2017-01-26 11:00:00,23.48,23.49,23.47,23.48,1047454.0,19.3632,19.3715,19.355,19.3632,1047454.0
2017-01-26 11:10:00,23.49,23.55,23.48,23.51,3262252.0,19.3715,19.4209,19.3632,19.388,3262252.0
2017-01-26 11:20:00,23.51,23.51,23.44,23.46,1987761.0,19.388,19.388,19.3302,19.3467,1987761.0
2017-01-26 11:30:00,23.45,23.46,23.36,23.42,3676661.0,19.3385,19.3467,19.2643,19.3137,3676661.0
2017-01-26 11:40:00,23.43,23.44,23.39,23.39,1390194.0,19.322,19.3302,19.289,19.289,1390194.0
2017-01-26 11:50:00,23.39,23.44,23.37,23.41,1370799.0,19.289,19.3302,19.2725,19.3055,1370799.0
2017-01-26 12:00:00,23.41,23.42,23.38,23.41,989133.0,19.3055,19.3137,19.2808,19.3055,989133.0
2017-01-26 12:10:00,23.41,23.46,23.4,23.44,1344397.0,19.3055,19.3467,19.2972,19.3302,1344397.0
2017-01-26 12:20:00,23.44,23.44,23.39,23.42,1047698.0,19.3302,19.3302,19.289,19.3137,1047698.0
2017-01-26 12:30:00,23.41,23.44,23.41,23.43,662858.0,19.3055,19.3302,19.3055,19.322,662858.0
2017-01-26 12:40:00,23.43,23.43,23.39,23.41,818741.0,19.322,19.322,19.289,19.3055,818741.0
2017-01-26 12:50:00,23.41,23.41,23.38,23.41,551474.0,19.3055,19.3055,19.2808,19.3055,551474.0
2017-01-26 13:00:00,23.41,23.42,23.38,23.4,991816.0,19.3055,19.3137,19.2808,19.2972,991816.0
2017-01-26 13:10:00,23.4,23.4,23.36,23.37,920823.0,19.2972,19.2972,19.2643,19.2725,920823.0
2017-01-26 13:20:00,23.37,23.4,23.35,23.37,1333539.0,19.2725,19.2972,19.256,19.2725,1333539.0
2017-01-26 13:30:00,23.36,23.38,23.33,23.38,968094.0,19.2643,19.2808,19.2395,19.2808,968094.0
2017-01-26 13:40:00,23.38,23.39,23.36,23.36,1661485.0,19.2808,19.289,19.2643,19.2643,1661485.0
2017-01-26 13:50:00,23.37,23.38,23.34,23.37,995327.0,19.2725,19.2808,19.2478,19.2725,995327.0
2017-01-26 14:00:00,23.37,23.38,23.35,23.35,1122455.0,19.2725,19.2808,19.256,19.256,1122455.0
2017-01-26 14:10:00,23.35,23.36,23.33,23.35,816624.0,19.256,19.2643,19.2395,19.256,816624.0
2017-01-26 14:20:00,23.35,23.4,23.33,23.39,1277025.0,19.256,19.2972,19.2395,19.289,1277025.0
2017-01-26 14:30:00,23.39,23.43,23.38,23.41,1160818.0,19.289,19.322,19.2808,19.3055,1160818.0
2017-01-26 14:40:00,23.41,23.45,23.4,23.45,1251719.0,19.3055,19.3385,19.2972,19.3385,1251719.0
2017-01-26 14:50:00,23.45,23.45,23.4,23.42,1526689.0,19.3385,19.3385,19.2972,19.3137,1526689.0
2017-01-26 15:00:00,23.42,23.44,23.41,23.43,1985042.0,19.3137,19.3302,19.3055,19.322,1985042.0
2017-01-26 15:10:00,23.43,23.44,23.41,23.44,614664.0,19.322,19.3302,19.3055,19.3302,614664.0
2017-01-26 15:20:00,23.44,23.46,23.43,23.44,2209566.0,19.3302,19.3467,19.322,19.3302,2209566.0
2017-01-26 15:30:00,23.45,23.47,23.44,23.45,1316362.0,19.3385,19.355,19.3302,19.3385,1316362.0
2017-01-26 15:40:00,23.45,23.47,23.42,23.46,2321200.0,19.3385,19.355,19.3137,19.3467,2321200.0
2017-01-26 15:50:00,23.46,23.48,23.43,23.44,6400240.0,19.3467,19.3632,19.322,19.3302,6400240.0
2017-01-27 09:30:00,23.43,23.45,23.31,23.37,5754075.0,19.322,19.3385,19.223,19.2725,5754075.0
2017-01-27 09:40:00,23.36,23.44,23.32,23.33,3524079.0,19.2643,19.3302,19.2313,19.2395,3524079.0
2017-01-27 09:50:00,23.33,23.36,23.28,23.29,2434668.0,19.2395,19.2643,19.1983,19.2065,2434668.0
2017-01-27 10:00:00,23.29,23.36,23.28,23.3,2338663.0,19.2065,19.2643,19.1983,19.2148,2338663.0
2017-01-27 10:10:00,23.31,23.36,23.3,23.34,1333218.0,19.223,19.2643,19.2148,19.2478,1333218.0
2017-01-27 10:20:00,23.34,23.36,23.31,23.31,1013041.0,19.2478,19.2643,19.223,19.223,1013041.0
2017-01-27 10:30:00,23.32,23.37,23.3,23.36,1652446.0,19.2313,19.2725,19.2148,19.2643,1652446.0
2017-01-27 10:40:00,23.36,23.39,23.34,23.37,1070966.0,19.2643,19.289,19.2478,19.2725,1070966.0
2017-01-27 10:50:00,23.38,23.4,23.33,23.36,1194392.0,19.2808,19.2972,19.2395,19.2643,1194392.0
2017-01-27 11:00:00,23.36,23.37,23.34,23.35,895090.0,19.2643,19.2725,19.2478,19.256,895090.0
2017-01-27 11:10:00,23.35,23.38,23.34,23.37,664439.0,19.256,19.2808,19.2478,19.2725,664439.0
2017-01-27 11:20:00,23.38,23.4,23.36,23.38,984152.0,19.2808,19.2972,19.2643,19.2808,984152.0
2017-01-27 11:30:00,23.38,23.39,23.34,23.39,1474897.0,19.2808,19.289,19.2478,19.289,1474897.0
2017-01-27 11:40:00,23.39,23.41,23.38,23.41,1042482.0,19.289,19.3055,19.2808,19.3055,1042482.0
2017-01-27 11:50:00,23.41,23.42,23.38,23.41,880867.0,19.3055,19.3137,19.2808,19.3055,880867.0
2017-01-27 12:00:00,23.42,23.42,23.39,23.41,784043.0,19.3137,19.3137,19.289,19.3055,784043.0
2017-01-27 12:10:00,23.41,23.41,23.36,23.37,1346959.0,19.3055,19.3055,19.2643,19.2725,1346959.0
2017-01-27 12:20:00,23.36,23.39,23.35,23.36,902881.0,19.2643,19.289,19.256,19.2643,902881.0
2017-01-27 12:30:00,23.36,23.38,23.35,23.37,641304.0,19.2643,19.2808,19.256,19.2725,641304.0
2017-01-27 12:40:00,23.37,23.37,23.34,23.37,1301456.0,19.2725,19.2725,19.2478,19.2725,1301456.0
2017-01-27 12:50:00,23.37,23.42,23.36,23.4,1214825.0,19.2725,19.3137,19.2643,19.2972,1214825.0
2017-01-27 13:00:00,23.4,23.41,23.39,23.39,630653.0,19.2972,19.3055,19.289,19.289,630653.0
2017-01-27 13:10:00,23.39,23.42,23.39,23.41,521180.0,19.289,19.3137,19.289,19.3055,521180.0
2017-01-27 13:20:00,23.41,23.44,23.4,23.44,769441.0,19.3055,19.3302,19.2972,19.3302,769441.0
2017-01-27 13:30:00,23.43,23.44,23.41,23.43,617878.0,19.322,19.3302,19.3055,19.322,617878.0
2017-01-27 13:40:00,23.42,23.44,23.41,23.41,569299.0,19.3137,19.3302,19.3055,19.3055,569299.0
2017-01-27 13:50:00,23.42,23.42,23.38,23.38,526760.0,19.3137,19.3137,19.2808,19.2808,526760.0
2017-01-27 14:00:00,23.39,23.4,23.38,23.39,494701.0,19.289,19.2972,19.2808,19.289,494701.0
2017-01-27 14:10:00,23.4,23.4,23.33,23.36,1382308.0,19.2972,19.2972,19.2395,19.2643,1382308.0
2017-01-27 14:20:00,23.37,23.38,23.35,23.37,610310.0,19.2725,19.2808,19.256,19.2725,610310.0
2017-01-27 14:30:00,23.38,23.38,23.33,23.33,1148302.0,19.2808,19.2808,19.2395,19.2395,1148302.0
2017-01-27 14:40:00,23.33,23.36,23.33,23.34,808963.0,19.2395,19.2643,19.2395,19.2478,808963.0
2017-01-27 14:50:00,23.35,23.38,23.34,23.38,671828.0,19.256,19.2808,19.2478,19.2808,671828.0
2017-01-27 15:00:00,23.38,23.39,23.36,23.38,862190.0,19.2808,19.289,19.2643,19.2808,862190.0
2017-01-27 15:10:00,23.39,23.39,23.37,23.39,635243.0,19.289,19.289,19.2725,19.289,635243.0
2017-01-27 15:20:00,23.39,23.39,23.33,23.33,1665815.0,19.289,19.289,19.2395,19.2395,1665815.0
2017-01-27 15:30:00,23.34,23.35,23.33,23.34,1315344.0,19.2478,19.256,19.2395,19.2478,1315344.0
2017-01-27 15:40:00,23.34,23.35,23.33,23.35,1611492.0,19.2478,19.256,19.2395,19.256,1611492.0
2017-01-27 15:50:00,23.35,23.35,23.32,23.34,3245034.0,19.256,19.256,19.2313,19.2478,3245034.0
2017-01-30 09:30:00,23.2,23.2,23.01,23.05,8618503.0,19.1323,19.1323,18.9756,19.0086,8618503.0
2017-01-30 09:40:00,23.04,23.08,22.82,22.89,8643831.0,19.0004,19.0334,18.8189,18.8767,8643831.0
2017-01-30 09:50:00,22.89,22.93,22.84,22.92,4501684.0,18.8767,18.9097,18.8354,18.9014,4501684.0
2017-01-30 10:00:00,22.91,22.94,22.87,22.88,2818145.0,18.8932,18.9179,18.8602,18.8684,2818145.0
2017-01-30 10:10:00,22.89,22.9,22.82,22.82,2948110.0,18.8767,18.8849,18.8189,18.8189,2948110.0
2017-01-30 10:20:00,22.82,22.9,22.81,22.88,2299829.0,18.8189,18.8849,18.8107,18.8684,2299829.0
2017-01-30 10:30:00,22.88,22.91,22.83,22.85,2417736.0,18.8684,18.8932,18.8272,18.8437,2417736.0
2017-01-30 10:40:00,22.86,22.88,22.76,22.79,3642646.0,18.8519,18.8684,18.7695,18.7942,3642646.0
2017-01-30 10:50:00,22.78,22.81,22.71,22.78,3081756.0,18.786,18.8107,18.7282,18.786,3081756.0
2017-01-30 11:00:00,22.77,22.79,22.74,22.78,2198104.0,18.7777,18.7942,18.753,18.786,2198104.0
2017-01-30 11:10:00,22.77,22.82,22.77,22.8,1636044.0,18.7777,18.8189,18.7777,18.8024,1636044.0
2017-01-30 11:20:00,22.8,22.83,22.76,22.77,1492094.0,18.8024,18.8272,18.7695,18.7777,1492094.0
2017-01-30 11:30:00,22.77,22.8,22.76,22.8,1779422.0,18.7777,18.8024,18.7695,18.8024,1779422.0
2017-01-30 11:40:00,22.8,22.86,22.79,22.86,1682459.0,18.8024,18.8519,18.7942,18.8519,1682459.0
2017-01-30 11:50:00,22.86,22.87,22.83,22.85,1486395.0,18.8519,18.8602,18.8272,18.8437,1486395.0
2017-01-30 12:00:00,22.85,22.87,22.84,22.84,854623.0,18.8437,18.8602,18.8354,18.8354,854623.0
2017-01-30 12:10:00,22.85,22.87,22.83,22.87,892864.0,18.8437,18.8602,18.8272,18.8602,892864.0
2017-01-30 12:20:00,22.87,22.9,22.86,22.88,1460691.0,18.8602,18.8849,18.8519,18.8684,1460691.0
2017-01-30 12:30:00,22.89,22.89,22.84,22.88,981344.0,18.8767,18.8767,18.8354,18.8684,981344.0
2017-01-30 12:40:00,22.88,22.88,22.84,22.84,992469.0,18.8684,18.8684,18.8354,18.8354,992469.0
2017-01-30 12:50:00,22.85,22.85,22.81,22.84,1087949.0,18.8437,18.8437,18.8107,18.8354,1087949.0
2017-01-30 13:00:00,22.83,22.88,22.83,22.88,1423218.0,18.8272,18.8684,18.8272,18.8684,1423218.0
2017-01-30 13:10:00,22.88,22.89,22.82,22.83,857129.0,18.8684,18.8767,18.8189,18.8272,857129.0
2017-01-30 13:20:00,22.82,22.85,22.81,22.85,899601.0,18.8189,18.8437,18.8107,18.8437,899601.0
2017-01-30 13:30:00,22.85,22.86,22.81,22.82,1018080.0,18.8437,18.8519,18.8107,18.8189,1018080.0
2017-01-30 13:40:00,22.82,22.83,22.8,22.8,1075282.0,18.8189,18.8272,18.8024,18.8024,1075282.0
2017-01-30 13:50:00,22.8,22.81,22.78,22.79,1200147.0,18.8024,18.8107,18.786,18.7942,1200147.0
2017-01-30 14:00:00,22.8,22.83,22.79,22.83,1010396.0,18.8024,18.8272,18.7942,18.8272,1010396.0
2017-01-30 14:10:00,22.83,22.84,22.81,22.83,1068477.0,18.8272,18.8354,18.8107,18.8272,1068477.0
2017-01-30 14:20:00,22.83,22.91,22.83,22.89,1756323.0,18.8272,18.8932,18.8272,18.8767,1756323.0
2017-01-30 14:30:00,22.89,22.93,22.89,22.89,1343140.0,18.8767,18.9097,18.8767,18.8767,1343140.0
2017-01-30 14:40:00,22.89,22.91,22.87,22.88,1093711.0,18.8767,18.8932,18.8602,18.8684,1093711.0
2017-01-30 14:50:00,22.88,22.88,22.86,22.87,754353.0,18.8684,18.8684,18.8519,18.8602,754353.0
2017-01-30 15:00:00,22.88,22.88,22.85,22.85,836591.0,18.8684,18.8684,18.8437,18.8437,836591.0
2017-01-30 15:10:00,22.86,22.86,22.83,22.84,1010814.0,18.8519,18.8519,18.8272,18.8354,1010814.0
2017-01-30 15:20:00,22.84,22.86,22.83,22.85,1518857.0,18.8354,18.8519,18.8272,18.8437,1518857.0
2017-01-30 15:30:00,22.85,22.88,22.85,22.86,1581186.0,18.8437,18.8684,18.8437,18.8519,1581186.0
2017-01-30 15:40:00,22.86,22.93,22.86,22.93,2918782.0,18.8519,18.9097,18.8519,18.9097,2918782.0
2017-01-30 15:50:00,22.93,22.95,22.92,22.94,6379797.0,18.9097,18.9261,18.9014,18.9179,6379797.0
2017-01-31 09:30:00,22.77,23.03,22.75,22.98,6787003.0,18.7777,18.9921,18.7612,18.9509,6787003.0
2017-01-31 09:40:00,22.98,23.0,22.84,22.88,4669795.0,18.9509,18.9674,18.8354,18.8684,4669795.0
2017-01-31 09:50:00,22.88,22.89,22.81,22.86,2385646.0,18.8684,18.8767,18.8107,18.8519,2385646.0
2017-01-31 10:00:00,22.87,22.87,22.7,22.8,4817062.0,18.8602,18.8602,18.72,18.8024,4817062.0
2017-01-31 10:10:00,22.8,22.82,22.71,22.8,3023038.0,18.8024,18.8189,18.7282,18.8024,3023038.0
2017-01-31 10:20:00,22.8,22.83,22.73,22.76,2870895.0,18.8024,18.8272,18.7447,18.7695,2870895.0
2017-01-31 10:30:00,22.77,22.79,22.75,22.76,1382565.0,18.7777,18.7942,18.7612,18.7695,1382565.0
2017-01-31 10:40:00,22.76,22.76,22.66,22.67,3009367.0,18.7695,18.7695,18.687,18.6952,3009367.0
2017-01-31 10:50:00,22.67,22.7,22.65,22.68,1975416.0,18.6952,18.72,18.6787,18.7035,1975416.0
2017-01-31 11:00:00,22.68,22.71,22.65,22.7,2096149.0,18.7035,18.7282,18.6787,18.72,2096149.0
2017-01-31 11:10:00,22.69,22.73,22.69,22.69,1416113.0,18.7117,18.7447,18.7117,18.7117,1416113.0
2017-01-31 11:20:00,22.69,22.73,22.68,22.7,1320574.0,18.7117,18.7447,18.7035,18.72,1320574.0
2017-01-31 11:30:00,22.69,22.71,22.65,22.66,2714625.0,18.7117,18.7282,18.6787,18.687,2714625.0
2017-01-31 11:40:00,22.66,22.66,22.61,22.62,2567504.0,18.687,18.687,18.6458,18.654,2567504.0
2017-01-31 11:50:00,22.61,22.66,22.61,22.63,991938.0,18.6458,18.687,18.6458,18.6623,991938.0
2017-01-31 12:00:00,22.62,22.64,22.58,22.64,2332484.0,18.654,18.6705,18.621,18.6705,2332484.0
2017-01-31 12:10:00,22.64,22.66,22.62,22.66,1624675.0,18.6705,18.687,18.654,18.687,1624675.0
2017-01-31 12:20:00,22.66,22.67,22.64,22.65,1356394.0,18.687,18.6952,18.6705,18.6787,1356394.0
2017-01-31 12:30:00,22.64,22.66,22.61,22.63,566336.0,18.6705,18.687,18.6458,18.6623,566336.0
2017-01-31 12:40:00,22.62,22.65,22.62,22.63,832461.0,18.654,18.6787,18.654,18.6623,832461.0
2017-01-31 12:50:00,22.63,22.65,22.62,22.63,938952.0,18.6623,18.6787,18.654,18.6623,938952.0
2017-01-31 13:00:00,22.63,22.64,22.62,22.63,987924.0,18.6623,18.6705,18.654,18.6623,987924.0
2017-01-31 13:10:00,22.63,22.63,22.57,22.59,1050832.0,18.6623,18.6623,18.6128,18.6293,1050832.0
2017-01-31 13:20:00,22.59,22.62,22.58,22.62,502743.0,18.6293,18.654,18.621,18.654,502743.0
2017-01-31 13:30:00,22.62,22.63,22.6,22.62,1589177.0,18.654,18.6623,18.6375,18.654,1589177.0
2017-01-31 13:40:00,22.62,22.62,22.55,22.56,980357.0,18.654,18.654,18.5963,18.6045,980357.0
2017-01-31 13:50:00,22.56,22.58,22.54,22.55,1483837.0,18.6045,18.621,18.588,18.5963,1483837.0
2017-01-31 14:00:00,22.56,22.57,22.54,22.55,1140611.0,18.6045,18.6128,18.588,18.5963,1140611.0
2017-01-31 14:10:00,22.54,22.57,22.52,22.53,1458115.0,18.588,18.6128,18.5715,18.5798,1458115.0
2017-01-31 14:20:00,22.52,22.54,22.5,22.54,2280736.0,18.5715,18.588,18.555,18.588,2280736.0
2017-01-31 14:30:00,22.54,22.56,22.51,22.56,1537697.0,18.588,18.6045,18.5633,18.6045,1537697.0
2017-01-31 14:40:00,22.56,22.62,22.55,22.61,1708153.0,18.6045,18.654,18.5963,18.6458,1708153.0
2017-01-31 14:50:00,22.61,22.66,22.59,22.65,1810562.0,18.6458,18.687,18.6293,18.6787,1810562.0
2017-01-31 15:00:00,22.66,22.68,22.65,22.67,1977556.0,18.687,18.7035,18.6787,18.6952,1977556.0
2017-01-31 15:10:00,22.67,22.69,22.65,22.67,1460054.0,18.6952,18.7117,18.6787,18.6952,1460054.0
2017-01-31 15:20:00,22.66,22.72,22.66,22.68,2056135.0,18.687,18.7365,18.687,18.7035,2056135.0
2017-01-31 15:30:00,22.68,22.73,22.67,22.72,3161261.0,18.7035,18.7447,18.6952,18.7365,3161261.0
2017-01-31 15:40:00,22.71,22.73,22.67,22.68,2301394.0,18.7282,18.7447,18.6952,18.7035,2301394.0
2017-01-31 15:50:00,22.67,22.68,22.61,22.65,6245305.0,18.6952,18.7035,18.6458,18.6787,6245305.0
2017-02-01 09:30:00,22.97,23.06,22.96,23.05,9009166.0,18.9426,19.0169,18.9344,19.0086,9009166.0
2017-02-01 09:40:00,23.04,23.08,22.97,22.99,5106383.0,19.0004,19.0334,18.9426,18.9591,5106383.0
2017-02-01 09:50:00,22.99,23.04,22.95,23.02,4462448.0,18.9591,19.0004,18.9261,18.9839,4462448.0
2017-02-01 10:00:00,23.03,23.1,23.02,23.08,5386844.0,18.9921,19.0498,18.9839,19.0334,5386844.0
2017-02-01 10:10:00,23.08,23.13,23.04,23.1,3449350.0,19.0334,19.0746,19.0004,19.0498,3449350.0
2017-02-01 10:20:00,23.1,23.22,23.09,23.21,6057958.0,19.0498,19.1488,19.0416,19.1406,6057958.0
2017-02-01 10:30:00,23.21,23.22,23.06,23.07,3333168.0,19.1406,19.1488,19.0169,19.0251,3333168.0
2017-02-01 10:40:00,23.07,23.14,23.06,23.12,2300516.0,19.0251,19.0828,19.0169,19.0663,2300516.0
2017-02-01 10:50:00,23.12,23.13,23.03,23.04,2810503.0,19.0663,19.0746,18.9921,19.0004,2810503.0
2017-02-01 11:00:00,23.04,23.11,23.04,23.07,1860699.0,19.0004,19.0581,19.0004,19.0251,1860699.0
2017-02-01 11:10:00,23.06,23.12,23.06,23.11,1266203.0,19.0169,19.0663,19.0169,19.0581,1266203.0
2017-02-01 11:20:00,23.1,23.11,23.03,23.06,1327708.0,19.0498,19.0581,18.9921,19.0169,1327708.0
2017-02-01 11:30:00,23.06,23.1,23.02,23.05,1687566.0,19.0169,19.0498,18.9839,19.0086,1687566.0
2017-02-01 11:40:00,23.05,23.07,23.0,23.0,1709417.0,19.0086,19.0251,18.9674,18.9674,1709417.0
2017-02-01 11:50:00,23.01,23.02,22.95,22.96,2714477.0,18.9756,18.9839,18.9261,18.9344,2714477.0
2017-02-01 12:00:00,22.97,22.99,22.93,22.95,1556038.0,18.9426,18.9591,18.9097,18.9261,1556038.0
2017-02-01 12:10:00,22.95,22.98,22.91,22.94,1262264.0,18.9261,18.9509,18.8932,18.9179,1262264.0
2017-02-01 12:20:00,22.94,22.99,22.93,22.99,827101.0,18.9179,18.9591,18.9097,18.9591,827101.0
2017-02-01 12:30:00,22.98,22.99,22.96,22.98,937088.0,18.9509,18.9591,18.9344,18.9509,937088.0
2017-02-01 12:40:00,22.97,23.01,22.97,23.01,1335213.0,18.9426,18.9756,18.9426,18.9756,1335213.0
2017-02-01 12:50:00,23.0,23.03,22.98,23.02,1587485.0,18.9674,18.9921,18.9509,18.9839,1587485.0
2017-02-01 13:00:00,23.02,23.07,22.99,23.07,1653345.0,18.9839,19.0251,18.9591,19.0251,1653345.0
2017-02-01 13:10:00,23.06,23.08,23.03,23.05,2077450.0,19.0169,19.0334,18.9921,19.0086,2077450.0
2017-02-01 13:20:00,23.05,23.06,23.02,23.02,800176.0,19.0086,19.0169,18.9839,18.9839,800176.0
2017-02-01 13:30:00,23.02,23.07,23.01,23.03,991196.0,18.9839,19.0251,18.9756,18.9921,991196.0
2017-02-01 13:40:00,23.03,23.08,23.02,23.08,1036833.0,18.9921,19.0334,18.9839,19.0334,1036833.0
2017-02-01 13:50:00,23.08,23.1,23.01,23.05,1332530.0,19.0334,19.0498,18.9756,19.0086,1332530.0
2017-02-01 14:00:00,23.05,23.09,22.91,22.98,3887639.0,19.0086,19.0416,18.8932,18.9509,3887639.0
2017-02-01 14:10:00,22.98,23.06,22.98,23.02,2099399.0,18.9509,19.0169,18.9509,18.9839,2099399.0
2017-02-01 14:20:00,23.03,23.04,22.95,22.99,1484610.0,18.9921,19.0004,18.9261,18.9591,1484610.0
2017-02-01 14:30:00,23.0,23.0,22.87,22.95,2178119.0,18.9674,18.9674,18.8602,18.9261,2178119.0
2017-02-01 14:40:00,22.94,22.95,22.87,22.88,1980172.0,18.9179,18.9261,18.8602,18.8684,1980172.0
2017-02-01 14:50:00,22.88,22.88,22.82,22.87,2406894.0,18.8684,18.8684,18.8189,18.8602,2406894.0
2017-02-01 15:00:00,22.87,22.91,22.85,22.88,2657133.0,18.8602,18.8932,18.8437,18.8684,2657133.0
2017-02-01 15:10:00,22.87,22.95,22.87,22.91,1900788.0,18.8602,18.9261,18.8602,18.8932,1900788.0
2017-02-01 15:20:00,22.91,22.93,22.89,22.92,1742250.0,18.8932,18.9097,18.8767,18.9014,1742250.0
2017-02-01 15:30:00,22.92,22.94,22.91,22.94,1838484.0,18.9014,18.9179,18.8932,18.9179,1838484.0
2017-02-01 15:40:00,22.93,22.95,22.91,22.93,2171547.0,18.9097,18.9261,18.8932,18.9097,2171547.0
2017-02-01 15:50:00,22.92,22.93,22.85,22.87,4516673.0,18.9014,18.9097,18.8437,18.8602,4516673.0
2017-02-02 09:30:00,22.74,22.79,22.58,22.62,7065337.0,18.753,18.7942,18.621,18.654,7065337.0
2017-02-02 09:40:00,22.61,22.75,22.6,22.75,5025408.0,18.6458,18.7612,18.6375,18.7612,5025408.0
2017-02-02 09:50:00,22.75,22.76,22.68,22.7,2437220.0,18.7612,18.7695,18.7035,18.72,2437220.0
2017-02-02 10:00:00,22.69,22.71,22.6,22.6,3246388.0,18.7117,18.7282,18.6375,18.6375,3246388.0
2017-02-02 10:10:00,22.6,22.68,22.57,22.62,3136376.0,18.6375,18.7035,18.6128,18.654,3136376.0
2017-02-02 10:20:00,22.63,22.63,22.51,22.59,5760816.0,18.6623,18.6623,18.5633,18.6293,5760816.0
2017-02-02 10:30:00,22.59,22.61,22.54,22.58,2113492.0,18.6293,18.6458,18.588,18.621,2113492.0
2017-02-02 10:40:00,22.58,22.6,22.54,22.58,2493049.0,18.621,18.6375,18.588,18.621,2493049.0
2017-02-02 10:50:00,22.58,22.7,22.57,22.7,2427249.0,18.621,18.72,18.6128,18.72,2427249.0
2017-02-02 11:00:00,22.7,22.73,22.65,22.69,2739973.0,18.72,18.7447,18.6787,18.7117,2739973.0
2017-02-02 11:10:00,22.7,22.77,22.67,22.67,2616980.0,18.72,18.7777,18.6952,18.6952,2616980.0
2017-02-02 11:20:00,22.67,22.69,22.62,22.62,1439630.0,18.6952,18.7117,18.654,18.654,1439630.0
2017-02-02 11:30:00,22.63,22.67,22.59,22.66,2191645.0,18.6623,18.6952,18.6293,18.687,2191645.0
2017-02-02 11:40:00,22.65,22.66,22.59,22.6,1527991.0,18.6787,18.687,18.6293,18.6375,1527991.0
2017-02-02 11:50:00,22.6,22.6,22.55,22.55,2466799.0,18.6375,18.6375,18.5963,18.5963,2466799.0
2017-02-02 12:00:00,22.55,22.61,22.52,22.6,2786686.0,18.5963,18.6458,18.5715,18.6375,2786686.0
2017-02-02 12:10:00,22.6,22.63,22.59,22.63,1145236.0,18.6375,18.6623,18.6293,18.6623,1145236.0
2017-02-02 12:20:00,22.63,22.66,22.6,22.64,1401159.0,18.6623,18.687,18.6375,18.6705,1401159.0
2017-02-02 12:30:00,22.63,22.68,22.63,22.68,750577.0,18.6623,18.7035,18.6623,18.7035,750577.0
2017-02-02 12:40:00,22.68,22.71,22.67,22.68,1588007.0,18.7035,18.7282,18.6952,18.7035,1588007.0
2017-02-02 12:50:00,22.69,22.72,22.67,22.72,1357441.0,18.7117,18.7365,18.6952,18.7365,1357441.0
2017-02-02 13:00:00,22.73,22.73,22.68,22.71,982645.0,18.7447,18.7447,18.7035,18.7282,982645.0
2017-02-02 13:10:00,22.71,22.72,22.69,22.69,935959.0,18.7282,18.7365,18.7117,18.7117,935959.0
2017-02-02 13:20:00,22.7,22.7,22.66,22.67,671953.0,18.72,18.72,18.687,18.6952,671953.0
2017-02-02 13:30:00,22.67,22.68,22.65,22.66,839338.0,18.6952,18.7035,18.6787,18.687,839338.0
2017-02-02 13:40:00,22.67,22.72,22.66,22.7,1001866.0,18.6952,18.7365,18.687,18.72,1001866.0
2017-02-02 13:50:00,22.71,22.73,22.69,22.71,1075972.0,18.7282,18.7447,18.7117,18.7282,1075972.0
2017-02-02 14:00:00,22.72,22.73,22.7,22.71,669993.0,18.7365,18.7447,18.72,18.7282,669993.0
2017-02-02 14:10:00,22.7,22.71,22.66,22.66,1473861.0,18.72,18.7282,18.687,18.687,1473861.0
2017-02-02 14:20:00,22.67,22.67,22.62,22.64,1308093.0,18.6952,18.6952,18.654,18.6705,1308093.0
2017-02-02 14:30:00,22.64,22.65,22.6,22.64,2246371.0,18.6705,18.6787,18.6375,18.6705,2246371.0
2017-02-02 14:40:00,22.64,22.64,22.58,22.59,1633163.0,18.6705,18.6705,18.621,18.6293,1633163.0
2017-02-02 14:50:00,22.59,22.64,22.58,22.64,1045326.0,18.6293,18.6705,18.621,18.6705,1045326.0
2017-02-02 15:00:00,22.64,22.66,22.61,22.65,1305597.0,18.6705,18.687,18.6458,18.6787,1305597.0
2017-02-02 15:10:00,22.65,22.69,22.64,22.68,1550558.0,18.6787,18.7117,18.6705,18.7035,1550558.0
2017-02-02 15:20:00,22.68,22.73,22.67,22.73,1709608.0,18.7035,18.7447,18.6952,18.7447,1709608.0
2017-02-02 15:30:00,22.73,22.74,22.69,22.7,1822315.0,18.7447,18.753,18.7117,18.72,1822315.0
2017-02-02 15:40:00,22.7,22.72,22.68,22.7,2106564.0,18.72,18.7365,18.7035,18.72,2106564.0
2017-02-02 15:50:00,22.7,22.72,22.69,22.72,4002616.0,18.72,18.7365,18.7117,18.7365,4002616.0
2017-02-03 09:30:00,23.15,23.18,23.03,23.11,8746064.0,19.0911,19.1158,18.9921,19.0581,8746064.0
2017-02-03 09:40:00,23.11,23.13,22.95,23.09,6425161.0,19.0581,19.0746,18.9261,19.0416,6425161.0
2017-02-03 09:50:00,23.08,23.2,23.08,23.19,6129869.0,19.0334,19.1323,19.0334,19.1241,6129869.0
2017-02-03 10:00:00,23.19,23.22,23.15,23.16,5324174.0,19.1241,19.1488,19.0911,19.0993,5324174.0
2017-02-03 10:10:00,23.16,23.17,23.07,23.08,3482958.0,19.0993,19.1076,19.0251,19.0334,3482958.0
2017-02-03 10:20:00,23.09,23.17,23.07,23.14,3635992.0,19.0416,19.1076,19.0251,19.0828,3635992.0
2017-02-03 10:30:00,23.14,23.19,23.12,23.19,2470700.0,19.0828,19.1241,19.0663,19.1241,2470700.0
2017-02-03 10:40:00,23.19,23.25,23.17,23.24,4165181.0,19.1241,19.1735,19.1076,19.1653,4165181.0
2017-02-03 10:50:00,23.25,23.25,23.22,23.25,2470317.0,19.1735,19.1735,19.1488,19.1735,2470317.0
2017-02-03 11:00:00,23.25,23.3,23.24,23.3,4527115.0,19.1735,19.2148,19.1653,19.2148,4527115.0
2017-02-03 11:10:00,23.3,23.34,23.28,23.29,5216760.0,19.2148,19.2478,19.1983,19.2065,5216760.0
2017-02-03 11:20:00,23.29,23.29,23.21,23.25,2648996.0,19.2065,19.2065,19.1406,19.1735,2648996.0
2017-02-03 11:30:00,23.25,23.28,23.22,23.28,2202031.0,19.1735,19.1983,19.1488,19.1983,2202031.0
2017-02-03 11:40:00,23.28,23.29,23.22,23.25,2020172.0,19.1983,19.2065,19.1488,19.1735,2020172.0
2017-02-03 11:50:00,23.26,23.27,23.2,23.22,1799743.0,19.1818,19.19,19.1323,19.1488,1799743.0
2017-02-03 12:00:00,23.22,23.28,23.21,23.28,1933939.0,19.1488,19.1983,19.1406,19.1983,1933939.0
2017-02-03 12:10:00,23.28,23.29,23.24,23.29,1692016.0,19.1983,19.2065,19.1653,19.2065,1692016.0
2017-02-03 12:20:00,23.29,23.29,23.23,23.23,1196024.0,19.2065,19.2065,19.1571,19.1571,1196024.0
2017-02-03 12:30:00,23.23,23.28,23.23,23.27,1012301.0,19.1571,19.1983,19.1571,19.19,1012301.0
2017-02-03 12:40:00,23.27,23.27,23.25,23.26,770583.0,19.19,19.19,19.1735,19.1818,770583.0
2017-02-03 12:50:00,23.27,23.28,23.26,23.27,1094272.0,19.19,19.1983,19.1818,19.19,1094272.0
2017-02-03 13:00:00,23.27,23.29,23.27,23.28,1088521.0,19.19,19.2065,19.19,19.1983,1088521.0
2017-02-03 13:10:00,23.28,23.32,23.27,23.32,2285190.0,19.1983,19.2313,19.19,19.2313,2285190.0
2017-02-03 13:20:00,23.32,23.34,23.27,23.29,2677451.0,19.2313,19.2478,19.19,19.2065,2677451.0
2017-02-03 13:30:00,23.29,23.31,23.26,23.29,1845611.0,19.2065,19.223,19.1818,19.2065,1845611.0
2017-02-03 13:40:00,23.29,23.32,23.27,23.31,1364629.0,19.2065,19.2313,19.19,19.223,1364629.0
2017-02-03 13:50:00,23.31,23.32,23.27,23.28,1448279.0,19.223,19.2313,19.19,19.1983,1448279.0
2017-02-03 14:00:00,23.28,23.3,23.27,23.3,567033.0,19.1983,19.2148,19.19,19.2148,567033.0
2017-02-03 14:10:00,23.3,23.31,23.25,23.26,1568501.0,19.2148,19.223,19.1735,19.1818,1568501.0
2017-02-03 14:20:00,23.26,23.27,23.24,23.26,1192367.0,19.1818,19.19,19.1653,19.1818,1192367.0
2017-02-03 14:30:00,23.27,23.3,23.25,23.3,1012415.0,19.19,19.2148,19.1735,19.2148,1012415.0
2017-02-03 14:40:00,23.3,23.33,23.29,23.32,1997609.0,19.2148,19.2395,19.2065,19.2313,1997609.0
2017-02-03 14:50:00,23.33,23.34,23.32,23.33,1543016.0,19.2395,19.2478,19.2313,19.2395,1543016.0
2017-02-03 15:00:00,23.33,23.35,23.31,23.32,2146710.0,19.2395,19.256,19.223,19.2313,2146710.0
2017-02-03 15:10:00,23.32,23.33,23.3,23.32,1887607.0,19.2313,19.2395,19.2148,19.2313,1887607.0
2017-02-03 15:20:00,23.32,23.32,23.27,23.29,2113583.0,19.2313,19.2313,19.19,19.2065,2113583.0
2017-02-03 15:30:00,23.3,23.32,23.27,23.32,1739132.0,19.2148,19.2313,19.19,19.2313,1739132.0
2017-02-03 15:40:00,23.32,23.33,23.28,23.3,3769614.0,19.2313,19.2395,19.1983,19.2148,3769614.0
2017-02-03 15:50:00,23.3,23.31,23.25,23.27,7104314.0,19.2148,19.223,19.1735,19.19,7104314.0
2017-02-06 09:30:00,23.15,23.23,23.1,23.23,5766901.0,19.0911,19.1571,19.0498,19.1571,5766901.0
2017-02-06 09:40:00,23.24,23.29,23.17,23.29,4164123.0,19.1653,19.2065,19.1076,19.2065,4164123.0
2017-02-06 09:50:00,23.29,23.38,23.28,23.32,4071600.0,19.2065,19.2808,19.1983,19.2313,4071600.0
2017-02-06 10:00:00,23.32,23.36,23.26,23.3,2756074.0,19.2313,19.2643,19.1818,19.2148,2756074.0
2017-02-06 10:10:00,23.3,23.36,23.29,23.33,1535692.0,19.2148,19.2643,19.2065,19.2395,1535692.0
2017-02-06 10:20:00,23.33,23.38,23.32,23.32,1970033.0,19.2395,19.2808,19.2313,19.2313,1970033.0
2017-02-06 10:30:00,23.32,23.32,23.24,23.27,2999629.0,19.2313,19.2313,19.1653,19.19,2999629.0
2017-02-06 10:40:00,23.27,23.28,23.22,23.23,3196255.0,19.19,19.1983,19.1488,19.1571,3196255.0
2017-02-06 10:50:00,23.23,23.27,23.22,23.23,2027362.0,19.1571,19.19,19.1488,19.1571,2027362.0
2017-02-06 11:00:00,23.23,23.27,23.2,23.25,2166842.0,19.1571,19.19,19.1323,19.1735,2166842.0
2017-02-06 11:10:00,23.25,23.26,23.21,23.23,1480234.0,19.1735,19.1818,19.1406,19.1571,1480234.0
2017-02-06 11:20:00,23.23,23.29,23.23,23.29,1262262.0,19.1571,19.2065,19.1571,19.2065,1262262.0
2017-02-06 11:30:00,23.29,23.33,23.27,23.3,1838497.0,19.2065,19.2395,19.19,19.2148,1838497.0
2017-02-06 11:40:00,23.3,23.31,23.25,23.25,1430837.0,19.2148,19.223,19.1735,19.1735,1430837.0
2017-02-06 11:50:00,23.26,23.27,23.21,23.24,1645211.0,19.1818,19.19,19.1406,19.1653,1645211.0
2017-02-06 12:00:00,23.24,23.25,23.19,23.23,1990991.0,19.1653,19.1735,19.1241,19.1571,1990991.0
2017-02-06 12:10:00,23.23,23.27,23.23,23.27,1075243.0,19.1571,19.19,19.1571,19.19,1075243.0
2017-02-06 12:20:00,23.27,23.27,23.23,23.26,1181371.0,19.19,19.19,19.1571,19.1818,1181371.0
2017-02-06 12:30:00,23.26,23.26,23.21,23.23,1498391.0,19.1818,19.1818,19.1406,19.1571,1498391.0
2017-02-06 12:40:00,23.23,23.27,23.23,23.25,1102750.0,19.1571,19.19,19.1571,19.1735,1102750.0
2017-02-06 12:50:00,23.24,23.25,23.18,23.19,1134818.0,19.1653,19.1735,19.1158,19.1241,1134818.0
2017-02-06 13:00:00,23.19,23.2,23.15,23.16,1560120.0,19.1241,19.1323,19.0911,19.0993,1560120.0
2017-02-06 13:10:00,23.15,23.17,23.13,23.15,1537864.0,19.0911,19.1076,19.0746,19.0911,1537864.0
2017-02-06 13:20:00,23.16,23.21,23.15,23.19,1102531.0,19.0993,19.1406,19.0911,19.1241,1102531.0
2017-02-06 13:30:00,23.19,23.19,23.15,23.17,957253.0,19.1241,19.1241,19.0911,19.1076,957253.0
2017-02-06 13:40:00,23.16,23.17,23.15,23.17,694968.0,19.0993,19.1076,19.0911,19.1076,694968.0
2017-02-06 13:50:00,23.17,23.19,23.16,23.18,796087.0,19.1076,19.1241,19.0993,19.1158,796087.0
2017-02-06 14:00:00,23.19,23.19,23.13,23.14,1490284.0,19.1241,19.1241,19.0746,19.0828,1490284.0
2017-02-06 14:10:00,23.14,23.15,23.13,23.13,893099.0,19.0828,19.0911,19.0746,19.0746,893099.0
2017-02-06 14:20:00,23.13,23.14,23.11,23.12,996086.0,19.0746,19.0828,19.0581,19.0663,996086.0
2017-02-06 14:30:00,23.11,23.14,23.1,23.12,1530597.0,19.0581,19.0828,19.0498,19.0663,1530597.0
2017-02-06 14:40:00,23.11,23.12,23.1,23.1,1237888.0,19.0581,19.0663,19.0498,19.0498,1237888.0
2017-02-06 14:50:00,23.1,23.14,23.09,23.13,1884535.0,19.0498,19.0828,19.0416,19.0746,1884535.0
2017-02-06 15:00:00,23.13,23.13,23.11,23.12,710974.0,19.0746,19.0746,19.0581,19.0663,710974.0
2017-02-06 15:10:00,23.12,23.14,23.11,23.13,995869.0,19.0663,19.0828,19.0581,19.0746,995869.0
2017-02-06 15:20:00,23.13,23.14,23.1,23.11,1151355.0,19.0746,19.0828,19.0498,19.0581,1151355.0
2017-02-06 15:30:00,23.11,23.12,23.07,23.1,3471925.0,19.0581,19.0663,19.0251,19.0498,3471925.0
2017-02-06 15:40:00,23.11,23.11,23.07,23.08,2218626.0,19.0581,19.0581,19.0251,19.0334,2218626.0
2017-02-06 15:50:00,23.08,23.13,23.07,23.11,5186209.0,19.0334,19.0746,19.0251,19.0581,5186209.0
2017-02-07 09:30:00,23.28,23.29,23.09,23.19,6270930.0,19.1983,19.2065,19.0416,19.1241,6270930.0
2017-02-07 09:40:00,23.2,23.23,23.17,23.22,3555404.0,19.1323,19.1571,19.1076,19.1488,3555404.0
2017-02-07 09:50:00,23.23,23.24,23.15,23.19,2448907.0,19.1571,19.1653,19.0911,19.1241,2448907.0
2017-02-07 10:00:00,23.19,23.21,23.15,23.19,2275600.0,19.1241,19.1406,19.0911,19.1241,2275600.0
2017-02-07 10:10:00,23.19,23.2,23.15,23.15,1671651.0,19.1241,19.1323,19.0911,19.0911,1671651.0
2017-02-07 10:20:00,23.16,23.16,23.08,23.08,2956168.0,19.0993,19.0993,19.0334,19.0334,2956168.0
2017-02-07 10:30:00,23.09,23.1,23.02,23.05,3122352.0,19.0416,19.0498,18.9839,19.0086,3122352.0
2017-02-07 10:40:00,23.05,23.12,23.05,23.1,2307435.0,19.0086,19.0663,19.0086,19.0498,2307435.0
2017-02-07 10:50:00,23.1,23.14,23.09,23.12,1561071.0,19.0498,19.0828,19.0416,19.0663,1561071.0
2017-02-07 11:00:00,23.12,23.17,23.11,23.14,1708602.0,19.0663,19.1076,19.0581,19.0828,1708602.0
2017-02-07 11:10:00,23.15,23.18,23.13,23.13,1662380.0,19.0911,19.1158,19.0746,19.0746,1662380.0
2017-02-07 11:20:00,23.13,23.14,23.08,23.1,1439507.0,19.0746,19.0828,19.0334,19.0498,1439507.0
2017-02-07 11:30:00,23.09,23.11,23.08,23.11,1244843.0,19.0416,19.0581,19.0334,19.0581,1244843.0
2017-02-07 11:40:00,23.11,23.13,23.08,23.12,1147420.0,19.0581,19.0746,19.0334,19.0663,1147420.0
2017-02-07 11:50:00,23.11,23.12,23.08,23.09,952354.0,19.0581,19.0663,19.0334,19.0416,952354.0
2017-02-07 12:00:00,23.09,23.13,23.08,23.11,1233798.0,19.0416,19.0746,19.0334,19.0581,1233798.0
2017-02-07 12:10:00,23.12,23.13,23.07,23.09,1075460.0,19.0663,19.0746,19.0251,19.0416,1075460.0
2017-02-07 12:20:00,23.08,23.09,23.0,23.0,1981090.0,19.0334,19.0416,18.9674,18.9674,1981090.0
2017-02-07 12:30:00,23.0,23.04,22.98,23.02,2039331.0,18.9674,19.0004,18.9509,18.9839,2039331.0
2017-02-07 12:40:00,23.01,23.02,22.97,22.97,1756615.0,18.9756,18.9839,18.9426,18.9426,1756615.0
2017-02-07 12:50:00,22.97,23.01,22.95,22.96,1092529.0,18.9426,18.9756,18.9261,18.9344,1092529.0
2017-02-07 13:00:00,22.96,22.96,22.9,22.93,1783664.0,18.9344,18.9344,18.8849,18.9097,1783664.0
2017-02-07 13:10:00,22.93,22.94,22.9,22.91,1594677.0,18.9097,18.9179,18.8849,18.8932,1594677.0
2017-02-07 13:20:00,22.91,22.97,22.9,22.96,1684134.0,18.8932,18.9426,18.8849,18.9344,1684134.0
2017-02-07 13:30:00,22.96,22.97,22.92,22.93,968955.0,18.9344,18.9426,18.9014,18.9097,968955.0
2017-02-07 13:40:00,22.94,22.98,22.93,22.96,831267.0,18.9179,18.9509,18.9097,18.9344,831267.0
2017-02-07 13:50:00,22.96,22.98,22.93,22.96,823243.0,18.9344,18.9509,18.9097,18.9344,823243.0
2017-02-07 14:00:00,22.96,22.97,22.92,22.94,757398.0,18.9344,18.9426,18.9014,18.9179,757398.0
2017-02-07 14:10:00,22.94,22.98,22.93,22.96,933030.0,18.9179,18.9509,18.9097,18.9344,933030.0
2017-02-07 14:20:00,22.96,22.96,22.93,22.95,568378.0,18.9344,18.9344,18.9097,18.9261,568378.0
2017-02-07 14:30:00,22.95,22.97,22.91,22.92,746341.0,18.9261,18.9426,18.8932,18.9014,746341.0
2017-02-07 14:40:00,22.92,22.93,22.9,22.92,1177737.0,18.9014,18.9097,18.8849,18.9014,1177737.0
2017-02-07 14:50:00,22.93,22.93,22.9,22.9,767058.0,18.9097,18.9097,18.8849,18.8849,767058.0
2017-02-07 15:00:00,22.91,22.96,22.89,22.93,2649448.0,18.8932,18.9344,18.8767,18.9097,2649448.0
2017-02-07 15:10:00,22.93,22.94,22.9,22.91,1219697.0,18.9097,18.9179,18.8849,18.8932,1219697.0
2017-02-07 15:20:00,22.92,22.92,22.87,22.88,1794580.0,18.9014,18.9014,18.8602,18.8684,1794580.0
2017-02-07 15:30:00,22.88,22.88,22.86,22.87,1771590.0,18.8684,18.8684,18.8519,18.8602,1771590.0
2017-02-07 15:40:00,22.87,22.91,22.86,22.88,3508407.0,18.8602,18.8932,18.8519,18.8684,3508407.0
2017-02-07 15:50:00,22.88,22.9,22.86,22.88,5037460.0,18.8684,18.8849,18.8519,18.8684,5037460.0
2017-02-08 09:30:00,22.73,22.73,22.58,22.6,8529230.0,18.7447,18.7447,18.621,18.6375,8529230.0
2017-02-08 09:40:00,22.6,22.66,22.55,22.57,4732065.0,18.6375,18.687,18.5963,18.6128,4732065.0
2017-02-08 09:50:00,22.57,22.6,22.52,22.55,5440085.0,18.6128,18.6375,18.5715,18.5963,5440085.0
2017-02-08 10:00:00,22.55,22.6,22.5,22.5,3786509.0,18.5963,18.6375,18.555,18.555,3786509.0
2017-02-08 10:10:00,22.5,22.57,22.5,22.53,4520465.0,18.555,18.6128,18.555,18.5798,4520465.0
2017-02-08 10:20:00,22.53,22.53,22.46,22.51,4452492.0,18.5798,18.5798,18.5221,18.5633,4452492.0
2017-02-08 10:30:00,22.51,22.52,22.46,22.48,3537509.0,18.5633,18.5715,18.5221,18.5386,3537509.0
2017-02-08 10:40:00,22.48,22.52,22.45,22.5,4437276.0,18.5386,18.5715,18.5138,18.555,4437276.0
2017-02-08 10:50:00,22.51,22.57,22.5,22.54,2854906.0,18.5633,18.6128,18.555,18.588,2854906.0
2017-02-08 11:00:00,22.54,22.64,22.54,22.63,3058816.0,18.588,18.6705,18.588,18.6623,3058816.0
2017-02-08 11:10:00,22.62,22.65,22.55,22.6,2395506.0,18.654,18.6787,18.5963,18.6375,2395506.0
2017-02-08 11:20:00,22.6,22.64,22.57,22.58,1709371.0,18.6375,18.6705,18.6128,18.621,1709371.0
2017-02-08 11:30:00,22.58,22.59,22.54,22.55,1293187.0,18.621,18.6293,18.588,18.5963,1293187.0
2017-02-08 11:40:00,22.55,22.57,22.51,22.53,1617641.0,18.5963,18.6128,18.5633,18.5798,1617641.0
2017-02-08 11:50:00,22.53,22.55,22.51,22.53,1890353.0,18.5798,18.5963,18.5633,18.5798,1890353.0
2017-02-08 12:00:00,22.53,22.56,22.52,22.55,1043246.0,18.5798,18.6045,18.5715,18.5963,1043246.0
2017-02-08 12:10:00,22.55,22.55,22.51,22.55,1187191.0,18.5963,18.5963,18.5633,18.5963,1187191.0
2017-02-08 12:20:00,22.55,22.58,22.54,22.57,1517410.0,18.5963,18.621,18.588,18.6128,1517410.0
2017-02-08 12:30:00,22.57,22.57,22.51,22.53,1341479.0,18.6128,18.6128,18.5633,18.5798,1341479.0
2017-02-08 12:40:00,22.54,22.55,22.51,22.54,852929.0,18.588,18.5963,18.5633,18.588,852929.0
2017-02-08 12:50:00,22.54,22.54,22.51,22.52,1060880.0,18.588,18.588,18.5633,18.5715,1060880.0
2017-02-08 13:00:00,22.53,22.6,22.52,22.58,1724169.0,18.5798,18.6375,18.5715,18.621,1724169.0
2017-02-08 13:10:00,22.58,22.63,22.56,22.62,1235755.0,18.621,18.6623,18.6045,18.654,1235755.0
2017-02-08 13:20:00,22.63,22.64,22.59,22.63,1225264.0,18.6623,18.6705,18.6293,18.6623,1225264.0
2017-02-08 13:30:00,22.64,22.66,22.62,22.66,1730227.0,18.6705,18.687,18.654,18.687,1730227.0
2017-02-08 13:40:00,22.65,22.68,22.62,22.66,1122687.0,18.6787,18.7035,18.654,18.687,1122687.0
2017-02-08 13:50:00,22.66,22.67,22.64,22.65,1064581.0,18.687,18.6952,18.6705,18.6787,1064581.0
2017-02-08 14:00:00,22.66,22.66,22.63,22.64,1139094.0,18.687,18.687,18.6623,18.6705,1139094.0
2017-02-08 14:10:00,22.65,22.65,22.62,22.64,1337860.0,18.6787,18.6787,18.654,18.6705,1337860.0
2017-02-08 14:20:00,22.65,22.65,22.61,22.64,1151346.0,18.6787,18.6787,18.6458,18.6705,1151346.0
2017-02-08 14:30:00,22.64,22.65,22.62,22.63,872464.0,18.6705,18.6787,18.654,18.6623,872464.0
2017-02-08 14:40:00,22.63,22.66,22.62,22.63,1511902.0,18.6623,18.687,18.654,18.6623,1511902.0
2017-02-08 14:50:00,22.64,22.64,22.6,22.61,1287683.0,18.6705,18.6705,18.6375,18.6458,1287683.0
2017-02-08 15:00:00,22.62,22.64,22.6,22.61,1930477.0,18.654,18.6705,18.6375,18.6458,1930477.0
2017-02-08 15:10:00,22.61,22.68,22.61,22.67,2101660.0,18.6458,18.7035,18.6458,18.6952,2101660.0
2017-02-08 15:20:00,22.67,22.68,22.65,22.67,1534578.0,18.6952,18.7035,18.6787,18.6952,1534578.0
2017-02-08 15:30:00,22.68,22.7,22.65,22.7,1937689.0,18.7035,18.72,18.6787,18.72,1937689.0
2017-02-08 15:40:00,22.7,22.7,22.66,22.66,2362945.0,18.72,18.72,18.687,18.687,2362945.0
2017-02-08 15:50:00,22.67,22.67,22.65,22.67,4504179.0,18.6952,18.6952,18.6787,18.6952,4504179.0
2017-02-09 09:30:00,22.76,22.82,22.69,22.74,5292027.0,18.7695,18.8189,18.7117,18.753,5292027.0
2017-02-09 09:40:00,22.74,22.79,22.65,22.67,2541940.0,18.753,18.7942,18.6787,18.6952,2541940.0
2017-02-09 09:50:00,22.67,22.76,22.64,22.72,3027440.0,18.6952,18.7695,18.6705,18.7365,3027440.0
2017-02-09 10:00:00,22.72,22.77,22.71,22.76,2230183.0,18.7365,18.7777,18.7282,18.7695,2230183.0
2017-02-09 10:10:00,22.76,22.83,22.76,22.83,3977460.0,18.7695,18.8272,18.7695,18.8272,3977460.0
2017-02-09 10:20:00,22.83,22.95,22.82,22.92,5138458.0,18.8272,18.9261,18.8189,18.9014,5138458.0
2017-02-09 10:30:00,22.92,23.01,22.91,22.95,6204101.0,18.9014,18.9756,18.8932,18.9261,6204101.0
2017-02-09 10:40:00,22.95,23.07,22.94,23.06,3961133.0,18.9261,19.0251,18.9179,19.0169,3961133.0
2017-02-09 10:50:00,23.06,23.06,23.0,23.02,3167823.0,19.0169,19.0169,18.9674,18.9839,3167823.0
2017-02-09 11:00:00,23.02,23.05,23.01,23.02,2238215.0,18.9839,19.0086,18.9756,18.9839,2238215.0
2017-02-09 11:10:00,23.01,23.08,23.0,23.03,2787351.0,18.9756,19.0334,18.9674,18.9921,2787351.0
2017-02-09 11:20:00,23.04,23.15,23.03,23.12,3675733.0,19.0004,19.0911,18.9921,19.0663,3675733.0
2017-02-09 11:30:00,23.12,23.14,23.07,23.09,2264561.0,19.0663,19.0828,19.0251,19.0416,2264561.0
2017-02-09 11:40:00,23.09,23.11,23.06,23.1,2495283.0,19.0416,19.0581,19.0169,19.0498,2495283.0
2017-02-09 11:50:00,23.1,23.14,23.09,23.11,1890701.0,19.0498,19.0828,19.0416,19.0581,1890701.0
2017-02-09 12:00:00,23.11,23.13,23.08,23.12,1519548.0,19.0581,19.0746,19.0334,19.0663,1519548.0
2017-02-09 12:10:00,23.13,23.15,23.11,23.12,2958944.0,19.0746,19.0911,19.0581,19.0663,2958944.0
2017-02-09 12:20:00,23.11,23.12,23.03,23.05,1849825.0,19.0581,19.0663,18.9921,19.0086,1849825.0
2017-02-09 12:30:00,23.05,23.07,23.02,23.05,1322930.0,19.0086,19.0251,18.9839,19.0086,1322930.0
2017-02-09 12:40:00,23.05,23.08,23.02,23.05,1458445.0,19.0086,19.0334,18.9839,19.0086,1458445.0
2017-02-09 12:50:00,23.05,23.09,23.02,23.07,1316827.0,19.0086,19.0416,18.9839,19.0251,1316827.0
2017-02-09 13:00:00,23.08,23.1,23.05,23.09,1188430.0,19.0334,19.0498,19.0086,19.0416,1188430.0
2017-02-09 13:10:00,23.09,23.1,23.06,23.07,1085715.0,19.0416,19.0498,19.0169,19.0251,1085715.0
2017-02-09 13:20:00,23.06,23.07,23.05,23.06,464474.0,19.0169,19.0251,19.0086,19.0169,464474.0
2017-02-09 13:30:00,23.07,23.07,23.03,23.03,990111.0,19.0251,19.0251,18.9921,18.9921,990111.0
2017-02-09 13:40:00,23.04,23.07,23.03,23.06,605198.0,19.0004,19.0251,18.9921,19.0169,605198.0
2017-02-09 13:50:00,23.07,23.11,23.06,23.11,1116174.0,19.0251,19.0581,19.0169,19.0581,1116174.0
2017-02-09 14:00:00,23.1,23.12,23.07,23.08,1207279.0,19.0498,19.0663,19.0251,19.0334,1207279.0
2017-02-09 14:10:00,23.07,23.1,23.06,23.07,909875.0,19.0251,19.0498,19.0169,19.0251,909875.0
2017-02-09 14:20:00,23.07,23.08,23.03,23.04,1572707.0,19.0251,19.0334,18.9921,19.0004,1572707.0
2017-02-09 14:30:00,23.04,23.07,23.04,23.05,949302.0,19.0004,19.0251,19.0004,19.0086,949302.0
2017-02-09 14:40:00,23.06,23.08,23.05,23.07,1165422.0,19.0169,19.0334,19.0086,19.0251,1165422.0
2017-02-09 14:50:00,23.07,23.1,23.05,23.1,1391519.0,19.0251,19.0498,19.0086,19.0498,1391519.0
2017-02-09 15:00:00,23.1,23.15,23.09,23.13,3476317.0,19.0498,19.0911,19.0416,19.0746,3476317.0
2017-02-09 15:10:00,23.14,23.14,23.1,23.14,1794907.0,19.0828,19.0828,19.0498,19.0828,1794907.0
2017-02-09 15:20:00,23.14,23.14,23.11,23.13,1717372.0,19.0828,19.0828,19.0581,19.0746,1717372.0
2017-02-09 15:30:00,23.13,23.14,23.1,23.13,1952497.0,19.0746,19.0828,19.0498,19.0746,1952497.0
2017-02-09 15:40:00,23.13,23.15,23.12,23.14,2694881.0,19.0746,19.0911,19.0663,19.0828,2694881.0
2017-02-09 15:50:00,23.14,23.15,23.11,23.11,5802444.0,19.0828,19.0911,19.0581,19.0581,5802444.0
2017-02-10 09:30:00,23.19,23.24,23.11,23.14,6250953.0,19.1241,19.1653,19.0581,19.0828,6250953.0
2017-02-10 09:40:00,23.13,23.15,23.07,23.07,3173288.0,19.0746,19.0911,19.0251,19.0251,3173288.0
2017-02-10 09:50:00,23.07,23.09,23.01,23.05,2386751.0,19.0251,19.0416,18.9756,19.0086,2386751.0
2017-02-10 10:00:00,23.06,23.06,23.0,23.02,2913175.0,19.0169,19.0169,18.9674,18.9839,2913175.0
2017-02-10 10:10:00,23.02,23.06,23.01,23.01,2585726.0,18.9839,19.0169,18.9756,18.9756,2585726.0
2017-02-10 10:20:00,23.01,23.03,22.97,22.99,2653803.0,18.9756,18.9921,18.9426,18.9591,2653803.0
2017-02-10 10:30:00,22.98,23.09,22.97,23.08,3328986.0,18.9509,19.0416,18.9426,19.0334,3328986.0
2017-02-10 10:40:00,23.08,23.14,23.07,23.11,2320434.0,19.0334,19.0828,19.0251,19.0581,2320434.0
2017-02-10 10:50:00,23.12,23.12,23.03,23.05,2434575.0,19.0663,19.0663,18.9921,19.0086,2434575.0
2017-02-10 11:00:00,23.05,23.06,23.0,23.01,1667456.0,19.0086,19.0169,18.9674,18.9756,1667456.0
2017-02-10 11:10:00,23.01,23.05,23.0,23.04,1464763.0,18.9756,19.0086,18.9674,19.0004,1464763.0
2017-02-10 11:20:00,23.04,23.04,23.0,23.01,1211399.0,19.0004,19.0004,18.9674,18.9756,1211399.0
2017-02-10 11:30:00,23.01,23.03,22.98,22.99,1268417.0,18.9756,18.9921,18.9509,18.9591,1268417.0
2017-02-10 11:40:00,22.98,23.03,22.98,23.02,1131670.0,18.9509,18.9921,18.9509,18.9839,1131670.0
2017-02-10 11:50:00,23.02,23.02,22.98,22.99,1029107.0,18.9839,18.9839,18.9509,18.9591,1029107.0
2017-02-10 12:00:00,22.98,23.03,22.98,23.03,900091.0,18.9509,18.9921,18.9509,18.9921,900091.0
2017-02-10 12:10:00,23.03,23.04,23.01,23.03,1017571.0,18.9921,19.0004,18.9756,18.9921,1017571.0
2017-02-10 12:20:00,23.03,23.05,23.02,23.04,635253.0,18.9921,19.0086,18.9839,19.0004,635253.0
2017-02-10 12:30:00,23.04,23.05,23.02,23.02,605481.0,19.0004,19.0086,18.9839,18.9839,605481.0
2017-02-10 12:40:00,23.02,23.03,23.0,23.01,871094.0,18.9839,18.9921,18.9674,18.9756,871094.0
2017-02-10 12:50:00,23.02,23.02,22.96,22.96,1404617.0,18.9839,18.9839,18.9344,18.9344,1404617.0
2017-02-10 13:00:00,22.96,23.02,22.96,23.02,967898.0,18.9344,18.9839,18.9344,18.9839,967898.0
2017-02-10 13:10:00,23.02,23.02,22.97,22.98,1232625.0,18.9839,18.9839,18.9426,18.9509,1232625.0
2017-02-10 13:20:00,22.98,23.02,22.96,23.02,1989076.0,18.9509,18.9839,18.9344,18.9839,1989076.0
2017-02-10 13:30:00,23.02,23.1,23.01,23.1,4188171.0,18.9839,19.0498,18.9756,19.0498,4188171.0
2017-02-10 13:40:00,23.1,23.19,23.09,23.19,3882224.0,19.0498,19.1241,19.0416,19.1241,3882224.0
2017-02-10 13:50:00,23.19,23.22,23.13,23.14,4489285.0,19.1241,19.1488,19.0746,19.0828,4489285.0
2017-02-10 14:00:00,23.14,23.17,23.1,23.15,2130932.0,19.0828,19.1076,19.0498,19.0911,2130932.0
2017-02-10 14:10:00,23.14,23.16,23.12,23.13,1082999.0,19.0828,19.0993,19.0663,19.0746,1082999.0
2017-02-10 14:20:00,23.13,23.16,23.12,23.12,1239705.0,19.0746,19.0993,19.0663,19.0663,1239705.0
2017-02-10 14:30:00,23.13,23.15,23.05,23.12,2951416.0,19.0746,19.0911,19.0086,19.0663,2951416.0
2017-02-10 14:40:00,23.12,23.13,23.1,23.11,853008.0,19.0663,19.0746,19.0498,19.0581,853008.0
2017-02-10 14:50:00,23.11,23.11,23.07,23.09,985105.0,19.0581,19.0581,19.0251,19.0416,985105.0
2017-02-10 15:00:00,23.09,23.12,23.08,23.11,2614234.0,19.0416,19.0663,19.0334,19.0581,2614234.0
2017-02-10 15:10:00,23.11,23.15,23.1,23.15,1311310.0,19.0581,19.0911,19.0498,19.0911,1311310.0
2017-02-10 15:20:00,23.15,23.17,23.14,23.17,1546341.0,19.0911,19.1076,19.0828,19.1076,1546341.0
2017-02-10 15:30:00,23.17,23.18,23.13,23.14,2483940.0,19.1076,19.1158,19.0746,19.0828,2483940.0
2017-02-10 15:40:00,23.14,23.16,23.12,23.14,3331593.0,19.0828,19.0993,19.0663,19.0828,3331593.0
2017-02-10 15:50:00,23.13,23.14,23.07,23.08,4336053.0,19.0746,19.0828,19.0251,19.0334,4336053.0
2017-02-13 09:30:00,23.17,23.38,23.17,23.36,10310481.0,19.1076,19.2808,19.1076,19.2643,10310481.0
2017-02-13 09:40:00,23.36,23.4,23.32,23.36,5021797.0,19.2643,19.2972,19.2313,19.2643,5021797.0
2017-02-13 09:50:00,23.35,23.38,23.32,23.37,3593637.0,19.256,19.2808,19.2313,19.2725,3593637.0
2017-02-13 10:00:00,23.37,23.45,23.36,23.43,6082359.0,19.2725,19.3385,19.2643,19.322,6082359.0
2017-02-13 10:10:00,23.44,23.45,23.41,23.42,2740788.0,19.3302,19.3385,19.3055,19.3137,2740788.0
2017-02-13 10:20:00,23.41,23.44,23.39,23.43,2205115.0,19.3055,19.3302,19.289,19.322,2205115.0
2017-02-13 10:30:00,23.43,23.45,23.4,23.45,2691052.0,19.322,19.3385,19.2972,19.3385,2691052.0
2017-02-13 10:40:00,23.45,23.46,23.41,23.44,3383951.0,19.3385,19.3467,19.3055,19.3302,3383951.0
2017-02-13 10:50:00,23.44,23.46,23.41,23.46,2722290.0,19.3302,19.3467,19.3055,19.3467,2722290.0
2017-02-13 11:00:00,23.46,23.48,23.42,23.43,3005625.0,19.3467,19.3632,19.3137,19.322,3005625.0
2017-02-13 11:10:00,23.43,23.47,23.42,23.45,1543028.0,19.322,19.355,19.3137,19.3385,1543028.0
2017-02-13 11:20:00,23.45,23.48,23.44,23.48,1684433.0,19.3385,19.3632,19.3302,19.3632,1684433.0
2017-02-13 11:30:00,23.48,23.48,23.43,23.45,1514477.0,19.3632,19.3632,19.322,19.3385,1514477.0
2017-02-13 11:40:00,23.45,23.46,23.42,23.43,1257792.0,19.3385,19.3467,19.3137,19.322,1257792.0
2017-02-13 11:50:00,23.43,23.45,23.41,23.42,1418679.0,19.322,19.3385,19.3055,19.3137,1418679.0
2017-02-13 12:00:00,23.42,23.44,23.4,23.44,1418392.0,19.3137,19.3302,19.2972,19.3302,1418392.0
2017-02-13 12:10:00,23.44,23.45,23.41,23.45,1316531.0,19.3302,19.3385,19.3055,19.3385,1316531.0
2017-02-13 12:20:00,23.45,23.46,23.43,23.44,1622999.0,19.3385,19.3467,19.322,19.3302,1622999.0
2017-02-13 12:30:00,23.44,23.47,23.44,23.46,1534830.0,19.3302,19.355,19.3302,19.3467,1534830.0
2017-02-13 12:40:00,23.46,23.47,23.45,23.45,1021826.0,19.3467,19.355,19.3385,19.3385,1021826.0
2017-02-13 12:50:00,23.45,23.47,23.44,23.47,1928824.0,19.3385,19.355,19.3302,19.355,1928824.0
2017-02-13 13:00:00,23.46,23.47,23.45,23.46,1647239.0,19.3467,19.355,19.3385,19.3467,1647239.0
2017-02-13 13:10:00,23.47,23.49,23.46,23.48,1726727.0,19.355,19.3715,19.3467,19.3632,1726727.0
2017-02-13 13:20:00,23.48,23.5,23.48,23.5,1928577.0,19.3632,19.3797,19.3632,19.3797,1928577.0
2017-02-13 13:30:00,23.5,23.54,23.49,23.53,4384011.0,19.3797,19.4127,19.3715,19.4045,4384011.0
2017-02-13 13:40:00,23.53,23.54,23.51,23.52,1015822.0,19.4045,19.4127,19.388,19.3962,1015822.0
2017-02-13 13:50:00,23.53,23.53,23.48,23.49,1207097.0,19.4045,19.4045,19.3632,19.3715,1207097.0
2017-02-13 14:00:00,23.5,23.5,23.47,23.5,1064085.0,19.3797,19.3797,19.355,19.3797,1064085.0
2017-02-13 14:10:00,23.5,23.51,23.45,23.46,1056603.0,19.3797,19.388,19.3385,19.3467,1056603.0
2017-02-13 14:20:00,23.47,23.47,23.43,23.45,1293633.0,19.355,19.355,19.322,19.3385,1293633.0
2017-02-13 14:30:00,23.44,23.45,23.42,23.43,1220209.0,19.3302,19.3385,19.3137,19.322,1220209.0
2017-02-13 14:40:00,23.44,23.46,23.42,23.43,1147958.0,19.3302,19.3467,19.3137,19.322,1147958.0
2017-02-13 14:50:00,23.43,23.45,23.42,23.44,1105458.0,19.322,19.3385,19.3137,19.3302,1105458.0
2017-02-13 15:00:00,23.44,23.45,23.42,23.42,922584.0,19.3302,19.3385,19.3137,19.3137,922584.0
2017-02-13 15:10:00,23.43,23.44,23.42,23.43,983299.0,19.322,19.3302,19.3137,19.322,983299.0
2017-02-13 15:20:00,23.43,23.44,23.4,23.42,1271351.0,19.322,19.3302,19.2972,19.3137,1271351.0
2017-02-13 15:30:00,23.42,23.45,23.4,23.45,1563178.0,19.3137,19.3385,19.2972,19.3385,1563178.0
2017-02-13 15:40:00,23.45,23.48,23.43,23.46,3175511.0,19.3385,19.3632,19.322,19.3467,3175511.0
2017-02-13 15:50:00,23.45,23.46,23.39,23.39,4377288.0,19.3385,19.3467,19.289,19.289,4377288.0
2017-02-14 09:30:00,23.4,23.47,23.37,23.43,4017574.0,19.2972,19.355,19.2725,19.322,4017574.0
2017-02-14 09:40:00,23.42,23.45,23.33,23.34,2989666.0,19.3137,19.3385,19.2395,19.2478,2989666.0
2017-02-14 09:50:00,23.34,23.39,23.34,23.34,1568425.0,19.2478,19.289,19.2478,19.2478,1568425.0
2017-02-14 10:00:00,23.34,23.66,23.34,23.64,9396061.0,19.2478,19.5117,19.2478,19.4952,9396061.0
2017-02-14 10:10:00,23.64,23.83,23.62,23.78,6900362.0,19.4952,19.6519,19.4787,19.6106,6900362.0
2017-02-14 10:20:00,23.77,23.78,23.64,23.69,4628013.0,19.6024,19.6106,19.4952,19.5364,4628013.0
2017-02-14 10:30:00,23.68,23.76,23.66,23.73,3915275.0,19.5282,19.5941,19.5117,19.5694,3915275.0
2017-02-14 10:40:00,23.73,23.87,23.73,23.86,4710406.0,19.5694,19.6848,19.5694,19.6766,4710406.0
2017-02-14 10:50:00,23.87,23.91,23.84,23.87,4194968.0,19.6848,19.7178,19.6601,19.6848,4194968.0
2017-02-14 11:00:00,23.87,23.88,23.81,23.85,3216553.0,19.6848,19.6931,19.6354,19.6683,3216553.0
2017-02-14 11:10:00,23.85,23.96,23.85,23.95,3581170.0,19.6683,19.7591,19.6683,19.7508,3581170.0
2017-02-14 11:20:00,23.95,23.97,23.92,23.96,3162177.0,19.7508,19.7673,19.7261,19.7591,3162177.0
2017-02-14 11:30:00,23.96,23.96,23.89,23.92,2672137.0,19.7591,19.7591,19.7013,19.7261,2672137.0
2017-02-14 11:40:00,23.91,23.93,23.82,23.83,1983626.0,19.7178,19.7343,19.6436,19.6519,1983626.0
2017-02-14 11:50:00,23.83,23.91,23.8,23.88,2361376.0,19.6519,19.7178,19.6271,19.6931,2361376.0
2017-02-14 12:00:00,23.87,23.89,23.84,23.85,2021394.0,19.6848,19.7013,19.6601,19.6683,2021394.0
2017-02-14 12:10:00,23.85,23.87,23.83,23.84,873067.0,19.6683,19.6848,19.6519,19.6601,873067.0
2017-02-14 12:20:00,23.84,23.87,23.82,23.83,1042730.0,19.6601,19.6848,19.6436,19.6519,1042730.0
2017-02-14 12:30:00,23.84,23.91,23.83,23.9,1499941.0,19.6601,19.7178,19.6519,19.7096,1499941.0
2017-02-14 12:40:00,23.9,23.95,23.9,23.94,1311338.0,19.7096,19.7508,19.7096,19.7426,1311338.0
2017-02-14 12:50:00,23.94,24.03,23.93,24.02,4200536.0,19.7426,19.8168,19.7343,19.8085,4200536.0
2017-02-14 13:00:00,24.02,24.06,24.0,24.05,3631994.0,19.8085,19.8415,19.792,19.8333,3631994.0
2017-02-14 13:10:00,24.06,24.17,24.06,24.1,4895670.0,19.8415,19.9322,19.8415,19.8745,4895670.0
2017-02-14 13:20:00,24.09,24.1,24.04,24.08,2313952.0,19.8663,19.8745,19.825,19.858,2313952.0
2017-02-14 13:30:00,24.07,24.09,24.03,24.03,1866384.0,19.8498,19.8663,19.8168,19.8168,1866384.0
2017-02-14 13:40:00,24.03,24.07,24.02,24.04,1382897.0,19.8168,19.8498,19.8085,19.825,1382897.0
2017-02-14 13:50:00,24.04,24.11,24.03,24.07,2346650.0,19.825,19.8828,19.8168,19.8498,2346650.0
2017-02-14 14:00:00,24.06,24.12,24.05,24.11,1551003.0,19.8415,19.891,19.8333,19.8828,1551003.0
2017-02-14 14:10:00,24.11,24.14,24.06,24.07,1791682.0,19.8828,19.9075,19.8415,19.8498,1791682.0
2017-02-14 14:20:00,24.07,24.11,24.06,24.09,1302657.0,19.8498,19.8828,19.8415,19.8663,1302657.0
2017-02-14 14:30:00,24.1,24.13,24.07,24.13,1461217.0,19.8745,19.8993,19.8498,19.8993,1461217.0
2017-02-14 14:40:00,24.12,24.14,24.07,24.1,1839679.0,19.891,19.9075,19.8498,19.8745,1839679.0
2017-02-14 14:50:00,24.1,24.11,24.07,24.1,1310675.0,19.8745,19.8828,19.8498,19.8745,1310675.0
2017-02-14 15:00:00,24.1,24.13,24.08,24.08,2047328.0,19.8745,19.8993,19.858,19.858,2047328.0
2017-02-14 15:10:00,24.09,24.1,24.06,24.08,2277189.0,19.8663,19.8745,19.8415,19.858,2277189.0
2017-02-14 15:20:00,24.08,24.08,24.05,24.05,2411776.0,19.858,19.858,19.8333,19.8333,2411776.0
2017-02-14 15:30:00,24.05,24.07,24.03,24.07,3356126.0,19.8333,19.8498,19.8168,19.8498,3356126.0
2017-02-14 15:40:00,24.07,24.09,24.05,24.05,3353735.0,19.8498,19.8663,19.8333,19.8333,3353735.0
2017-02-14 15:50:00,24.06,24.07,23.97,23.98,11174812.0,19.8415,19.8498,19.7673,19.7756,11174812.0
2017-02-15 09:30:00,24.34,24.39,24.11,24.2,14270146.0,20.0724,20.1137,19.8828,19.957,14270146.0
2017-02-15 09:40:00,24.2,24.35,24.15,24.35,5662684.0,19.957,20.0807,19.9157,20.0807,5662684.0
2017-02-15 09:50:00,24.35,24.44,24.34,24.4,7428669.0,20.0807,20.1549,20.0724,20.1219,7428669.0
2017-02-15 10:00:00,24.39,24.42,24.28,24.28,5837426.0,20.1137,20.1384,20.023,20.023,5837426.0
2017-02-15 10:10:00,24.28,24.34,24.22,24.33,4374267.0,20.023,20.0724,19.9735,20.0642,4374267.0
2017-02-15 10:20:00,24.32,24.36,24.28,24.35,2983273.0,20.0559,20.0889,20.023,20.0807,2983273.0
2017-02-15 10:30:00,24.35,24.46,24.32,24.42,4918103.0,20.0807,20.1714,20.0559,20.1384,4918103.0
2017-02-15 10:40:00,24.42,24.59,24.41,24.57,6436905.0,20.1384,20.2786,20.1302,20.2621,6436905.0
2017-02-15 10:50:00,24.57,24.62,24.52,24.61,4914692.0,20.2621,20.3033,20.2209,20.2951,4914692.0
2017-02-15 11:00:00,24.61,24.69,24.56,24.67,5286866.0,20.2951,20.3611,20.2539,20.3446,5286866.0
2017-02-15 11:10:00,24.66,24.7,24.63,24.67,4282420.0,20.3363,20.3693,20.3116,20.3446,4282420.0
2017-02-15 11:20:00,24.67,24.69,24.62,24.68,3793784.0,20.3446,20.3611,20.3033,20.3528,3793784.0
2017-02-15 11:30:00,24.68,24.7,24.57,24.57,4908325.0,20.3528,20.3693,20.2621,20.2621,4908325.0
2017-02-15 11:40:00,24.57,24.58,24.48,24.53,4596739.0,20.2621,20.2704,20.1879,20.2291,4596739.0
2017-02-15 11:50:00,24.53,24.58,24.52,24.53,2033173.0,20.2291,20.2704,20.2209,20.2291,2033173.0
2017-02-15 12:00:00,24.53,24.56,24.47,24.5,2936019.0,20.2291,20.2539,20.1796,20.2044,2936019.0
2017-02-15 12:10:00,24.51,24.55,24.5,24.52,1810834.0,20.2126,20.2456,20.2044,20.2209,1810834.0
2017-02-15 12:20:00,24.53,24.57,24.52,24.56,2640777.0,20.2291,20.2621,20.2209,20.2539,2640777.0
2017-02-15 12:30:00,24.56,24.6,24.54,24.6,1821988.0,20.2539,20.2869,20.2374,20.2869,1821988.0
2017-02-15 12:40:00,24.6,24.6,24.57,24.58,1318957.0,20.2869,20.2869,20.2621,20.2704,1318957.0
2017-02-15 12:50:00,24.58,24.64,24.57,24.61,2299675.0,20.2704,20.3198,20.2621,20.2951,2299675.0
2017-02-15 13:00:00,24.6,24.65,24.6,24.63,1965557.0,20.2869,20.3281,20.2869,20.3116,1965557.0
2017-02-15 13:10:00,24.63,24.65,24.59,24.65,1639621.0,20.3116,20.3281,20.2786,20.3281,1639621.0
2017-02-15 13:20:00,24.65,24.66,24.61,24.61,1585501.0,20.3281,20.3363,20.2951,20.2951,1585501.0
2017-02-15 13:30:00,24.61,24.68,24.61,24.64,1839915.0,20.2951,20.3528,20.2951,20.3198,1839915.0
2017-02-15 13:40:00,24.64,24.73,24.63,24.73,2397425.0,20.3198,20.3941,20.3116,20.3941,2397425.0
2017-02-15 13:50:00,24.72,24.77,24.71,24.75,2728852.0,20.3858,20.427,20.3776,20.4106,2728852.0
2017-02-15 14:00:00,24.75,24.77,24.68,24.7,3475996.0,20.4106,20.427,20.3528,20.3693,3475996.0
2017-02-15 14:10:00,24.7,24.7,24.63,24.64,2352052.0,20.3693,20.3693,20.3116,20.3198,2352052.0
2017-02-15 14:20:00,24.64,24.7,24.63,24.67,2252159.0,20.3198,20.3693,20.3116,20.3446,2252159.0
2017-02-15 14:30:00,24.66,24.67,24.61,24.62,2059245.0,20.3363,20.3446,20.2951,20.3033,2059245.0
2017-02-15 14:40:00,24.62,24.67,24.59,24.59,1783885.0,20.3033,20.3446,20.2786,20.2786,1783885.0
2017-02-15 14:50:00,24.59,24.62,24.57,24.61,2325058.0,20.2786,20.3033,20.2621,20.2951,2325058.0
2017-02-15 15:00:00,24.61,24.63,24.57,24.57,1784351.0,20.2951,20.3116,20.2621,20.2621,1784351.0
2017-02-15 15:10:00,24.57,24.66,24.55,24.63,4100998.0,20.2621,20.3363,20.2456,20.3116,4100998.0
2017-02-15 15:20:00,24.63,24.63,24.53,24.53,3029478.0,20.3116,20.3116,20.2291,20.2291,3029478.0
2017-02-15 15:30:00,24.54,24.57,24.52,24.57,2659265.0,20.2374,20.2621,20.2209,20.2621,2659265.0
2017-02-15 15:40:00,24.57,24.61,24.56,24.58,4015800.0,20.2621,20.2951,20.2539,20.2704,4015800.0
2017-02-15 15:50:00,24.59,24.59,24.55,24.57,6286056.0,20.2786,20.2786,20.2456,20.2621,6286056.0
2017-02-16 09:30:00,24.54,24.59,24.49,24.58,7456585.0,20.2374,20.2786,20.1961,20.2704,7456585.0
2017-02-16 09:40:00,24.58,24.62,24.54,24.56,3044760.0,20.2704,20.3033,20.2374,20.2539,3044760.0
2017-02-16 09:50:00,24.55,24.56,24.42,24.43,4120183.0,20.2456,20.2539,20.1384,20.1467,4120183.0
2017-02-16 10:00:00,24.44,24.44,24.33,24.44,4239135.0,20.1549,20.1549,20.0642,20.1549,4239135.0
2017-02-16 10:10:00,24.44,24.44,24.34,24.35,3239626.0,20.1549,20.1549,20.0724,20.0807,3239626.0
2017-02-16 10:20:00,24.35,24.45,24.35,24.45,3649903.0,20.0807,20.1632,20.0807,20.1632,3649903.0
2017-02-16 10:30:00,24.45,24.55,24.44,24.5,3479574.0,20.1632,20.2456,20.1549,20.2044,3479574.0
2017-02-16 10:40:00,24.5,24.54,24.41,24.42,2869242.0,20.2044,20.2374,20.1302,20.1384,2869242.0
2017-02-16 10:50:00,24.41,24.44,24.35,24.41,3301213.0,20.1302,20.1549,20.0807,20.1302,3301213.0
2017-02-16 11:00:00,24.41,24.42,24.35,24.37,2173503.0,20.1302,20.1384,20.0807,20.0972,2173503.0
2017-02-16 11:10:00,24.38,24.39,24.33,24.37,2346254.0,20.1054,20.1137,20.0642,20.0972,2346254.0
2017-02-16 11:20:00,24.36,24.42,24.35,24.39,1579116.0,20.0889,20.1384,20.0807,20.1137,1579116.0
2017-02-16 11:30:00,24.39,24.46,24.38,24.41,1505396.0,20.1137,20.1714,20.1054,20.1302,1505396.0
2017-02-16 11:40:00,24.41,24.44,24.4,24.44,1379230.0,20.1302,20.1549,20.1219,20.1549,1379230.0
2017-02-16 11:50:00,24.44,24.45,24.38,24.41,1419873.0,20.1549,20.1632,20.1054,20.1302,1419873.0
2017-02-16 12:00:00,24.41,24.43,24.35,24.36,2144286.0,20.1302,20.1467,20.0807,20.0889,2144286.0
2017-02-16 12:10:00,24.36,24.37,24.3,24.36,2350786.0,20.0889,20.0972,20.0395,20.0889,2350786.0
2017-02-16 12:20:00,24.36,24.38,24.34,24.37,1055272.0,20.0889,20.1054,20.0724,20.0972,1055272.0
2017-02-16 12:30:00,24.37,24.43,24.35,24.41,1266783.0,20.0972,20.1467,20.0807,20.1302,1266783.0
2017-02-16 12:40:00,24.41,24.44,24.39,24.4,1169228.0,20.1302,20.1549,20.1137,20.1219,1169228.0
2017-02-16 12:50:00,24.41,24.46,24.39,24.41,1591825.0,20.1302,20.1714,20.1137,20.1302,1591825.0
2017-02-16 13:00:00,24.41,24.42,24.35,24.42,1127726.0,20.1302,20.1384,20.0807,20.1384,1127726.0
2017-02-16 13:10:00,24.41,24.43,24.38,24.43,863885.0,20.1302,20.1467,20.1054,20.1467,863885.0
2017-02-16 13:20:00,24.43,24.44,24.38,24.39,988107.0,20.1467,20.1549,20.1054,20.1137,988107.0
2017-02-16 13:30:00,24.39,24.41,24.37,24.39,1469447.0,20.1137,20.1302,20.0972,20.1137,1469447.0
2017-02-16 13:40:00,24.39,24.4,24.34,24.36,2189631.0,20.1137,20.1219,20.0724,20.0889,2189631.0
2017-02-16 13:50:00,24.35,24.38,24.33,24.37,2084065.0,20.0807,20.1054,20.0642,20.0972,2084065.0
2017-02-16 14:00:00,24.37,24.39,24.34,24.37,3744519.0,20.0972,20.1137,20.0724,20.0972,3744519.0
2017-02-16 14:10:00,24.37,24.38,24.32,24.34,1350729.0,20.0972,20.1054,20.0559,20.0724,1350729.0
2017-02-16 14:20:00,24.34,24.35,24.31,24.35,1350245.0,20.0724,20.0807,20.0477,20.0807,1350245.0
2017-02-16 14:30:00,24.34,24.35,24.31,24.32,977555.0,20.0724,20.0807,20.0477,20.0559,977555.0
2017-02-16 14:40:00,24.32,24.35,24.31,24.33,1095898.0,20.0559,20.0807,20.0477,20.0642,1095898.0
2017-02-16 14:50:00,24.33,24.39,24.32,24.37,1450460.0,20.0642,20.1137,20.0559,20.0972,1450460.0
2017-02-16 15:00:00,24.37,24.42,24.36,24.39,1833900.0,20.0972,20.1384,20.0889,20.1137,1833900.0
2017-02-16 15:10:00,24.4,24.42,24.39,24.42,1424409.0,20.1219,20.1384,20.1137,20.1384,1424409.0
2017-02-16 15:20:00,24.42,24.48,24.41,24.47,2161629.0,20.1384,20.1879,20.1302,20.1796,2161629.0
2017-02-16 15:30:00,24.47,24.5,24.44,24.48,2333023.0,20.1796,20.2044,20.1549,20.1879,2333023.0
2017-02-16 15:40:00,24.47,24.51,24.46,24.48,3037078.0,20.1796,20.2126,20.1714,20.1879,3037078.0
2017-02-16 15:50:00,24.48,24.58,24.48,24.57,6014445.0,20.1879,20.2704,20.1879,20.2621,6014445.0
2017-02-17 09:30:00,24.28,24.34,24.2,24.23,9034274.0,20.023,20.0724,19.957,19.9817,9034274.0
2017-02-17 09:40:00,24.23,24.33,24.21,24.31,3599755.0,19.9817,20.0642,19.9652,20.0477,3599755.0
2017-02-17 09:50:00,24.31,24.32,24.22,24.28,2786546.0,20.0477,20.0559,19.9735,20.023,2786546.0
2017-02-17 10:00:00,24.28,24.33,24.26,24.27,2792798.0,20.023,20.0642,20.0065,20.0147,2792798.0
2017-02-17 10:10:00,24.27,24.34,24.26,24.3,2267564.0,20.0147,20.0724,20.0065,20.0395,2267564.0
2017-02-17 10:20:00,24.3,24.36,24.3,24.35,1960669.0,20.0395,20.0889,20.0395,20.0807,1960669.0
2017-02-17 10:30:00,24.35,24.38,24.27,24.31,3364428.0,20.0807,20.1054,20.0147,20.0477,3364428.0
2017-02-17 10:40:00,24.31,24.35,24.29,24.33,1477017.0,20.0477,20.0807,20.0312,20.0642,1477017.0
2017-02-17 10:50:00,24.33,24.36,24.32,24.34,1586384.0,20.0642,20.0889,20.0559,20.0724,1586384.0
2017-02-17 11:00:00,24.34,24.37,24.33,24.37,2529511.0,20.0724,20.0972,20.0642,20.0972,2529511.0
2017-02-17 11:10:00,24.37,24.41,24.31,24.33,2848110.0,20.0972,20.1302,20.0477,20.0642,2848110.0
2017-02-17 11:20:00,24.33,24.36,24.3,24.34,1361663.0,20.0642,20.0889,20.0395,20.0724,1361663.0
2017-02-17 11:30:00,24.34,24.38,24.33,24.36,1336586.0,20.0724,20.1054,20.0642,20.0889,1336586.0
2017-02-17 11:40:00,24.37,24.4,24.35,24.38,1007173.0,20.0972,20.1219,20.0807,20.1054,1007173.0
2017-02-17 11:50:00,24.38,24.46,24.38,24.45,1872339.0,20.1054,20.1714,20.1054,20.1632,1872339.0
2017-02-17 12:00:00,24.46,24.47,24.43,24.46,980213.0,20.1714,20.1796,20.1467,20.1714,980213.0
2017-02-17 12:10:00,24.46,24.48,24.45,24.45,953095.0,20.1714,20.1879,20.1632,20.1632,953095.0
2017-02-17 12:20:00,24.46,24.47,24.44,24.44,1646080.0,20.1714,20.1796,20.1549,20.1549,1646080.0
2017-02-17 12:30:00,24.44,24.47,24.43,24.46,1370187.0,20.1549,20.1796,20.1467,20.1714,1370187.0
2017-02-17 12:40:00,24.46,24.48,24.45,24.46,657147.0,20.1714,20.1879,20.1632,20.1714,657147.0
2017-02-17 12:50:00,24.45,24.46,24.43,24.46,1090391.0,20.1632,20.1714,20.1467,20.1714,1090391.0
2017-02-17 13:00:00,24.46,24.47,24.43,24.43,749410.0,20.1714,20.1796,20.1467,20.1467,749410.0
2017-02-17 13:10:00,24.43,24.44,24.38,24.39,1125652.0,20.1467,20.1549,20.1054,20.1137,1125652.0
2017-02-17 13:20:00,24.39,24.44,24.39,24.44,1042113.0,20.1137,20.1549,20.1137,20.1549,1042113.0
2017-02-17 13:30:00,24.43,24.47,24.43,24.47,793343.0,20.1467,20.1796,20.1467,20.1796,793343.0
2017-02-17 13:40:00,24.46,24.49,24.45,24.47,1262754.0,20.1714,20.1961,20.1632,20.1796,1262754.0
2017-02-17 13:50:00,24.48,24.5,24.47,24.49,1036362.0,20.1879,20.2044,20.1796,20.1961,1036362.0
2017-02-17 14:00:00,24.49,24.5,24.49,24.49,527763.0,20.1961,20.2044,20.1961,20.1961,527763.0
2017-02-17 14:10:00,24.49,24.57,24.49,24.57,2500274.0,20.1961,20.2621,20.1961,20.2621,2500274.0
2017-02-17 14:20:00,24.57,24.58,24.54,24.54,1680530.0,20.2621,20.2704,20.2374,20.2374,1680530.0
2017-02-17 14:30:00,24.54,24.57,24.54,24.57,984889.0,20.2374,20.2621,20.2374,20.2621,984889.0
2017-02-17 14:40:00,24.56,24.58,24.55,24.57,882726.0,20.2539,20.2704,20.2456,20.2621,882726.0
2017-02-17 14:50:00,24.57,24.57,24.53,24.53,1376301.0,20.2621,20.2621,20.2291,20.2291,1376301.0
2017-02-17 15:00:00,24.54,24.55,24.5,24.54,1430392.0,20.2374,20.2456,20.2044,20.2374,1430392.0
2017-02-17 15:10:00,24.55,24.55,24.52,24.54,905307.0,20.2456,20.2456,20.2209,20.2374,905307.0
2017-02-17 15:20:00,24.54,24.55,24.48,24.51,2068266.0,20.2374,20.2456,20.1879,20.2126,2068266.0
2017-02-17 15:30:00,24.5,24.53,24.46,24.49,2348127.0,20.2044,20.2291,20.1714,20.1961,2348127.0
2017-02-17 15:40:00,24.48,24.5,24.47,24.48,2495719.0,20.1879,20.2044,20.1796,20.1879,2495719.0
2017-02-17 15:50:00,24.49,24.52,24.48,24.51,6703725.0,20.1961,20.2209,20.1879,20.2126,6703725.0
2017-02-21 09:30:00,24.59,24.73,24.58,24.72,6261289.0,20.2786,20.3941,20.2704,20.3858,6261289.0
2017-02-21 09:40:00,24.73,24.77,24.68,24.7,3908571.0,20.3941,20.427,20.3528,20.3693,3908571.0
2017-02-21 09:50:00,24.71,24.73,24.66,24.68,2247624.0,20.3776,20.3941,20.3363,20.3528,2247624.0
2017-02-21 10:00:00,24.68,24.69,24.64,24.68,1810528.0,20.3528,20.3611,20.3198,20.3528,1810528.0
2017-02-21 10:10:00,24.68,24.69,24.65,24.69,2224975.0,20.3528,20.3611,20.3281,20.3611,2224975.0
2017-02-21 10:20:00,24.69,24.7,24.66,24.68,1567251.0,20.3611,20.3693,20.3363,20.3528,1567251.0
2017-02-21 10:30:00,24.69,24.72,24.66,24.71,1719128.0,20.3611,20.3858,20.3363,20.3776,1719128.0
2017-02-21 10:40:00,24.71,24.75,24.69,24.71,2602649.0,20.3776,20.4106,20.3611,20.3776,2602649.0
2017-02-21 10:50:00,24.72,24.73,24.7,24.72,1144734.0,20.3858,20.3941,20.3693,20.3858,1144734.0
2017-02-21 11:00:00,24.71,24.73,24.69,24.7,1324718.0,20.3776,20.3941,20.3611,20.3693,1324718.0
2017-02-21 11:10:00,24.7,24.73,24.69,24.73,1305896.0,20.3693,20.3941,20.3611,20.3941,1305896.0
2017-02-21 11:20:00,24.73,24.73,24.68,24.7,2352494.0,20.3941,20.3941,20.3528,20.3693,2352494.0
2017-02-21 11:30:00,24.69,24.72,24.66,24.68,2199531.0,20.3611,20.3858,20.3363,20.3528,2199531.0
2017-02-21 11:40:00,24.67,24.71,24.67,24.7,1189027.0,20.3446,20.3776,20.3446,20.3693,1189027.0
2017-02-21 11:50:00,24.7,24.73,24.69,24.71,1803931.0,20.3693,20.3941,20.3611,20.3776,1803931.0
2017-02-21 12:00:00,24.71,24.73,24.71,24.71,1033157.0,20.3776,20.3941,20.3776,20.3776,1033157.0
2017-02-21 12:10:00,24.71,24.73,24.69,24.71,1063793.0,20.3776,20.3941,20.3611,20.3776,1063793.0
2017-02-21 12:20:00,24.71,24.74,24.71,24.73,1088807.0,20.3776,20.4023,20.3776,20.3941,1088807.0
2017-02-21 12:30:00,24.73,24.75,24.72,24.74,1021473.0,20.3941,20.4106,20.3858,20.4023,1021473.0
2017-02-21 12:40:00,24.73,24.74,24.71,24.73,897020.0,20.3941,20.4023,20.3776,20.3941,897020.0
2017-02-21 12:50:00,24.73,24.73,24.7,24.71,759871.0,20.3941,20.3941,20.3693,20.3776,759871.0
2017-02-21 13:00:00,24.71,24.72,24.7,24.71,827776.0,20.3776,20.3858,20.3693,20.3776,827776.0
2017-02-21 13:10:00,24.71,24.72,24.7,24.71,984595.0,20.3776,20.3858,20.3693,20.3776,984595.0
2017-02-21 13:20:00,24.72,24.73,24.71,24.73,581065.0,20.3858,20.3941,20.3776,20.3941,581065.0
2017-02-21 13:30:00,24.72,24.73,24.7,24.7,1144621.0,20.3858,20.3941,20.3693,20.3693,1144621.0
2017-02-21 13:40:00,24.7,24.73,24.7,24.72,706635.0,20.3693,20.3941,20.3693,20.3858,706635.0
2017-02-21 13:50:00,24.72,24.72,24.7,24.72,1141472.0,20.3858,20.3858,20.3693,20.3858,1141472.0
2017-02-21 14:00:00,24.71,24.72,24.7,24.71,960732.0,20.3776,20.3858,20.3693,20.3776,960732.0
2017-02-21 14:10:00,24.71,24.73,24.71,24.73,802016.0,20.3776,20.3941,20.3776,20.3941,802016.0
2017-02-21 14:20:00,24.73,24.76,24.72,24.76,1246206.0,20.3941,20.4188,20.3858,20.4188,1246206.0
2017-02-21 14:30:00,24.76,24.76,24.74,24.75,915807.0,20.4188,20.4188,20.4023,20.4106,915807.0
2017-02-21 14:40:00,24.76,24.79,24.75,24.79,1909927.0,20.4188,20.4435,20.4106,20.4435,1909927.0
2017-02-21 14:50:00,24.79,24.8,24.76,24.77,1286969.0,20.4435,20.4518,20.4188,20.427,1286969.0
2017-02-21 15:00:00,24.77,24.77,24.74,24.75,1410858.0,20.427,20.427,20.4023,20.4106,1410858.0
2017-02-21 15:10:00,24.75,24.76,24.73,24.75,2303629.0,20.4106,20.4188,20.3941,20.4106,2303629.0
2017-02-21 15:20:00,24.75,24.78,24.74,24.78,1300162.0,20.4106,20.4353,20.4023,20.4353,1300162.0
2017-02-21 15:30:00,24.78,24.79,24.76,24.76,1764880.0,20.4353,20.4435,20.4188,20.4188,1764880.0
2017-02-21 15:40:00,24.77,24.79,24.76,24.79,2011194.0,20.427,20.4435,20.4188,20.4435,2011194.0
2017-02-21 15:50:00,24.79,24.79,24.75,24.77,4313178.0,20.4435,20.4435,20.4106,20.427,4313178.0
2017-02-22 09:30:00,24.61,24.7,24.54,24.67,7999817.0,20.2951,20.3693,20.2374,20.3446,7999817.0
2017-02-22 09:40:00,24.68,24.75,24.67,24.75,4140944.0,20.3528,20.4106,20.3446,20.4106,4140944.0
2017-02-22 09:50:00,24.75,24.75,24.7,24.73,1669998.0,20.4106,20.4106,20.3693,20.3941,1669998.0
2017-02-22 10:00:00,24.72,24.75,24.69,24.69,2146227.0,20.3858,20.4106,20.3611,20.3611,2146227.0
2017-02-22 10:10:00,24.69,24.72,24.67,24.7,2222076.0,20.3611,20.3858,20.3446,20.3693,2222076.0
2017-02-22 10:20:00,24.69,24.72,24.69,24.72,1786401.0,20.3611,20.3858,20.3611,20.3858,1786401.0
2017-02-22 10:30:00,24.71,24.77,24.69,24.76,2570467.0,20.3776,20.427,20.3611,20.4188,2570467.0
2017-02-22 10:40:00,24.76,24.76,24.71,24.74,2056305.0,20.4188,20.4188,20.3776,20.4023,2056305.0
2017-02-22 10:50:00,24.74,24.77,24.72,24.74,1564746.0,20.4023,20.427,20.3858,20.4023,1564746.0
2017-02-22 11:00:00,24.75,24.77,24.72,24.76,1452901.0,20.4106,20.427,20.3858,20.4188,1452901.0
2017-02-22 11:10:00,24.76,24.76,24.72,24.75,1058918.0,20.4188,20.4188,20.3858,20.4106,1058918.0
2017-02-22 11:20:00,24.74,24.82,24.74,24.77,2838989.0,20.4023,20.4683,20.4023,20.427,2838989.0
2017-02-22 11:30:00,24.76,24.85,24.76,24.83,2247590.0,20.4188,20.493,20.4188,20.4765,2247590.0
2017-02-22 11:40:00,24.83,24.84,24.79,24.83,1333147.0,20.4765,20.4848,20.4435,20.4765,1333147.0
2017-02-22 11:50:00,24.84,24.88,24.82,24.86,1669309.0,20.4848,20.5178,20.4683,20.5013,1669309.0
2017-02-22 12:00:00,24.86,24.89,24.84,24.89,971370.0,20.5013,20.526,20.4848,20.526,971370.0
2017-02-22 12:10:00,24.88,24.9,24.88,24.9,1140977.0,20.5178,20.5343,20.5178,20.5343,1140977.0
2017-02-22 12:20:00,24.89,24.91,24.83,24.84,1974877.0,20.526,20.5425,20.4765,20.4848,1974877.0
2017-02-22 12:30:00,24.84,24.85,24.8,24.83,797710.0,20.4848,20.493,20.4518,20.4765,797710.0
2017-02-22 12:40:00,24.83,24.86,24.82,24.84,874889.0,20.4765,20.5013,20.4683,20.4848,874889.0
2017-02-22 12:50:00,24.84,24.85,24.82,24.84,1051715.0,20.4848,20.493,20.4683,20.4848,1051715.0
2017-02-22 13:00:00,24.85,24.88,24.83,24.87,730704.0,20.493,20.5178,20.4765,20.5095,730704.0
2017-02-22 13:10:00,24.87,24.89,24.86,24.89,829350.0,20.5095,20.526,20.5013,20.526,829350.0
2017-02-22 13:20:00,24.89,24.89,24.86,24.87,984154.0,20.526,20.526,20.5013,20.5095,984154.0
2017-02-22 13:30:00,24.88,24.89,24.87,24.88,766865.0,20.5178,20.526,20.5095,20.5178,766865.0
2017-02-22 13:40:00,24.88,24.89,24.87,24.87,709369.0,20.5178,20.526,20.5095,20.5095,709369.0
2017-02-22 13:50:00,24.87,24.9,24.87,24.9,1251615.0,20.5095,20.5343,20.5095,20.5343,1251615.0
2017-02-22 14:00:00,24.9,24.95,24.71,24.73,6293000.0,20.5343,20.5755,20.3776,20.3941,6293000.0
2017-02-22 14:10:00,24.74,24.86,24.7,24.83,3513802.0,20.4023,20.5013,20.3693,20.4765,3513802.0
2017-02-22 14:20:00,24.83,24.85,24.81,24.85,1477745.0,20.4765,20.493,20.46,20.493,1477745.0
2017-02-22 14:30:00,24.85,24.86,24.8,24.81,1196758.0,20.493,20.5013,20.4518,20.46,1196758.0
2017-02-22 14:40:00,24.82,24.82,24.75,24.76,1926711.0,20.4683,20.4683,20.4106,20.4188,1926711.0
2017-02-22 14:50:00,24.76,24.8,24.75,24.77,1559085.0,20.4188,20.4518,20.4106,20.427,1559085.0
2017-02-22 15:00:00,24.77,24.78,24.76,24.76,759579.0,20.427,20.4353,20.4188,20.4188,759579.0
2017-02-22 15:10:00,24.77,24.82,24.76,24.79,1205540.0,20.427,20.4683,20.4188,20.4435,1205540.0
2017-02-22 15:20:00,24.79,24.83,24.78,24.82,810465.0,20.4435,20.4765,20.4353,20.4683,810465.0
2017-02-22 15:30:00,24.82,24.82,24.81,24.82,898575.0,20.4683,20.4683,20.46,20.4683,898575.0
2017-02-22 15:40:00,24.82,24.82,24.76,24.8,2421407.0,20.4683,20.4683,20.4188,20.4518,2421407.0
2017-02-22 15:50:00,24.79,24.83,24.78,24.79,3995207.0,20.4435,20.4765,20.4353,20.4435,3995207.0
2017-02-23 09:30:00,24.79,24.89,24.77,24.81,5402616.0,20.4435,20.526,20.427,20.46,5402616.0
2017-02-23 09:40:00,24.8,24.82,24.71,24.74,3290579.0,20.4518,20.4683,20.3776,20.4023,3290579.0
2017-02-23 09:50:00,24.73,24.79,24.73,24.78,2155273.0,20.3941,20.4435,20.3941,20.4353,2155273.0
2017-02-23 10:00:00,24.78,24.79,24.63,24.66,3028800.0,20.4353,20.4435,20.3116,20.3363,3028800.0
2017-02-23 10:10:00,24.66,24.68,24.6,24.66,3867290.0,20.3363,20.3528,20.2869,20.3363,3867290.0
2017-02-23 10:20:00,24.66,24.68,24.63,24.68,3544069.0,20.3363,20.3528,20.3116,20.3528,3544069.0
2017-02-23 10:30:00,24.68,24.75,24.65,24.69,2479771.0,20.3528,20.4106,20.3281,20.3611,2479771.0
2017-02-23 10:40:00,24.69,24.71,24.64,24.66,3795381.0,20.3611,20.3776,20.3198,20.3363,3795381.0
2017-02-23 10:50:00,24.66,24.67,24.56,24.61,3400408.0,20.3363,20.3446,20.2539,20.2951,3400408.0
2017-02-23 11:00:00,24.61,24.63,24.56,24.59,3731935.0,20.2951,20.3116,20.2539,20.2786,3731935.0
2017-02-23 11:10:00,24.59,24.6,24.52,24.6,3745681.0,20.2786,20.2869,20.2209,20.2869,3745681.0
2017-02-23 11:20:00,24.6,24.6,24.52,24.57,1880418.0,20.2869,20.2869,20.2209,20.2621,1880418.0
2017-02-23 11:30:00,24.57,24.6,24.56,24.57,2131918.0,20.2621,20.2869,20.2539,20.2621,2131918.0
2017-02-23 11:40:00,24.57,24.57,24.52,24.56,1122948.0,20.2621,20.2621,20.2209,20.2539,1122948.0
2017-02-23 11:50:00,24.56,24.57,24.53,24.53,1720969.0,20.2539,20.2621,20.2291,20.2291,1720969.0
2017-02-23 12:00:00,24.53,24.56,24.52,24.53,1319832.0,20.2291,20.2539,20.2209,20.2291,1319832.0
2017-02-23 12:10:00,24.53,24.59,24.51,24.58,2253994.0,20.2291,20.2786,20.2126,20.2704,2253994.0
2017-02-23 12:20:00,24.58,24.6,24.55,24.57,1422238.0,20.2704,20.2869,20.2456,20.2621,1422238.0
2017-02-23 12:30:00,24.57,24.6,24.54,24.58,1270034.0,20.2621,20.2869,20.2374,20.2704,1270034.0
2017-02-23 12:40:00,24.58,24.59,24.54,24.57,1942450.0,20.2704,20.2786,20.2374,20.2621,1942450.0
2017-02-23 12:50:00,24.57,24.58,24.54,24.57,553053.0,20.2621,20.2704,20.2374,20.2621,553053.0
2017-02-23 13:00:00,24.56,24.56,24.54,24.54,887754.0,20.2539,20.2539,20.2374,20.2374,887754.0
2017-02-23 13:10:00,24.55,24.56,24.52,24.54,1106428.0,20.2456,20.2539,20.2209,20.2374,1106428.0
2017-02-23 13:20:00,24.54,24.55,24.52,24.53,888046.0,20.2374,20.2456,20.2209,20.2291,888046.0
2017-02-23 13:30:00,24.54,24.6,24.53,24.58,1379215.0,20.2374,20.2869,20.2291,20.2704,1379215.0
2017-02-23 13:40:00,24.58,24.6,24.57,24.59,1054102.0,20.2704,20.2869,20.2621,20.2786,1054102.0
2017-02-23 13:50:00,24.59,24.61,24.57,24.61,1533440.0,20.2786,20.2951,20.2621,20.2951,1533440.0
2017-02-23 14:00:00,24.61,24.61,24.57,24.59,716779.0,20.2951,20.2951,20.2621,20.2786,716779.0
2017-02-23 14:10:00,24.59,24.59,24.55,24.55,957522.0,20.2786,20.2786,20.2456,20.2456,957522.0
2017-02-23 14:20:00,24.55,24.56,24.53,24.54,892338.0,20.2456,20.2539,20.2291,20.2374,892338.0
2017-02-23 14:30:00,24.55,24.55,24.52,24.52,1781201.0,20.2456,20.2456,20.2209,20.2209,1781201.0
2017-02-23 14:40:00,24.52,24.55,24.52,24.55,1259383.0,20.2209,20.2456,20.2209,20.2456,1259383.0
2017-02-23 14:50:00,24.55,24.55,24.53,24.53,1258303.0,20.2456,20.2456,20.2291,20.2291,1258303.0
2017-02-23 15:00:00,24.54,24.54,24.52,24.53,1804290.0,20.2374,20.2374,20.2209,20.2291,1804290.0
2017-02-23 15:10:00,24.53,24.55,24.51,24.55,1485062.0,20.2291,20.2456,20.2126,20.2456,1485062.0
2017-02-23 15:20:00,24.55,24.58,24.54,24.55,2222546.0,20.2456,20.2704,20.2374,20.2456,2222546.0
2017-02-23 15:30:00,24.55,24.58,24.55,24.58,1206298.0,20.2456,20.2704,20.2456,20.2704,1206298.0
2017-02-23 15:40:00,24.58,24.58,24.55,24.56,1742752.0,20.2704,20.2704,20.2456,20.2539,1742752.0
2017-02-23 15:50:00,24.57,24.58,24.54,24.58,4390957.0,20.2621,20.2704,20.2374,20.2704,4390957.0
2017-02-24 09:30:00,24.13,24.28,24.1,24.26,7814717.0,19.8993,20.023,19.8745,20.0065,7814717.0
2017-02-24 09:40:00,24.26,24.35,24.15,24.16,5519579.0,20.0065,20.0807,19.9157,19.924,5519579.0
2017-02-24 09:50:00,24.16,24.25,24.15,24.21,3531233.0,19.924,19.9982,19.9157,19.9652,3531233.0
2017-02-24 10:00:00,24.21,24.3,24.21,24.3,3151411.0,19.9652,20.0395,19.9652,20.0395,3151411.0
2017-02-24 10:10:00,24.3,24.3,24.16,24.18,3242468.0,20.0395,20.0395,19.924,19.9405,3242468.0
2017-02-24 10:20:00,24.18,24.24,24.17,24.18,2155707.0,19.9405,19.99,19.9322,19.9405,2155707.0
2017-02-24 10:30:00,24.18,24.22,24.17,24.19,2261575.0,19.9405,19.9735,19.9322,19.9487,2261575.0
2017-02-24 10:40:00,24.19,24.21,24.15,24.16,3220422.0,19.9487,19.9652,19.9157,19.924,3220422.0
2017-02-24 10:50:00,24.16,24.23,24.15,24.22,2089317.0,19.924,19.9817,19.9157,19.9735,2089317.0
2017-02-24 11:00:00,24.22,24.26,24.2,24.24,1823868.0,19.9735,20.0065,19.957,19.99,1823868.0
2017-02-24 11:10:00,24.23,24.28,24.21,24.23,1748883.0,19.9817,20.023,19.9652,19.9817,1748883.0
2017-02-24 11:20:00,24.23,24.25,24.2,24.23,1024125.0,19.9817,19.9982,19.957,19.9817,1024125.0
2017-02-24 11:30:00,24.22,24.25,24.19,24.21,1392853.0,19.9735,19.9982,19.9487,19.9652,1392853.0
2017-02-24 11:40:00,24.2,24.23,24.18,24.2,1341725.0,19.957,19.9817,19.9405,19.957,1341725.0
2017-02-24 11:50:00,24.2,24.22,24.14,24.14,2642310.0,19.957,19.9735,19.9075,19.9075,2642310.0
2017-02-24 12:00:00,24.14,24.19,24.12,24.17,1982705.0,19.9075,19.9487,19.891,19.9322,1982705.0
2017-02-24 12:10:00,24.17,24.17,24.14,24.15,1095609.0,19.9322,19.9322,19.9075,19.9157,1095609.0
2017-02-24 12:20:00,24.16,24.18,24.15,24.16,1263086.0,19.924,19.9405,19.9157,19.924,1263086.0
2017-02-24 12:30:00,24.16,24.16,24.12,24.12,1612654.0,19.924,19.924,19.891,19.891,1612654.0
2017-02-24 12:40:00,24.12,24.13,24.11,24.12,1003001.0,19.891,19.8993,19.8828,19.891,1003001.0
2017-02-24 12:50:00,24.12,24.13,24.11,24.11,1520907.0,19.891,19.8993,19.8828,19.8828,1520907.0
2017-02-24 13:00:00,24.11,24.13,24.1,24.11,2070088.0,19.8828,19.8993,19.8745,19.8828,2070088.0
2017-02-24 13:10:00,24.11,24.13,24.08,24.08,2299203.0,19.8828,19.8993,19.858,19.858,2299203.0
2017-02-24 13:20:00,24.08,24.09,24.02,24.03,2386474.0,19.858,19.8663,19.8085,19.8168,2386474.0
2017-02-24 13:30:00,24.04,24.08,24.03,24.06,1624835.0,19.825,19.858,19.8168,19.8415,1624835.0
2017-02-24 13:40:00,24.05,24.1,24.05,24.09,1324705.0,19.8333,19.8745,19.8333,19.8663,1324705.0
2017-02-24 13:50:00,24.09,24.12,24.06,24.12,1217804.0,19.8663,19.891,19.8415,19.891,1217804.0
2017-02-24 14:00:00,24.12,24.12,24.06,24.08,1262751.0,19.891,19.891,19.8415,19.858,1262751.0
2017-02-24 14:10:00,24.08,24.1,24.05,24.09,1150541.0,19.858,19.8745,19.8333,19.8663,1150541.0
2017-02-24 14:20:00,24.09,24.12,24.08,24.1,870517.0,19.8663,19.891,19.858,19.8745,870517.0
2017-02-24 14:30:00,24.1,24.14,24.08,24.08,1201809.0,19.8745,19.9075,19.858,19.858,1201809.0
2017-02-24 14:40:00,24.08,24.1,24.07,24.09,1341916.0,19.858,19.8745,19.8498,19.8663,1341916.0
2017-02-24 14:50:00,24.09,24.11,24.06,24.07,1545520.0,19.8663,19.8828,19.8415,19.8498,1545520.0
2017-02-24 15:00:00,24.07,24.09,24.05,24.09,1263419.0,19.8498,19.8663,19.8333,19.8663,1263419.0
2017-02-24 15:10:00,24.09,24.09,24.07,24.07,939404.0,19.8663,19.8663,19.8498,19.8498,939404.0
2017-02-24 15:20:00,24.07,24.11,24.07,24.11,1884742.0,19.8498,19.8828,19.8498,19.8828,1884742.0
2017-02-24 15:30:00,24.1,24.14,24.09,24.11,2980386.0,19.8745,19.9075,19.8663,19.8828,2980386.0
2017-02-24 15:40:00,24.11,24.18,24.11,24.14,4615881.0,19.8828,19.9405,19.8828,19.9075,4615881.0
2017-02-24 15:50:00,24.14,24.22,24.14,24.22,7029970.0,19.9075,19.9735,19.9075,19.9735,7029970.0
2017-02-27 09:30:00,24.2,24.37,24.19,24.34,4510812.0,19.957,20.0972,19.9487,20.0724,4510812.0
2017-02-27 09:40:00,24.34,24.36,24.3,24.33,2798311.0,20.0724,20.0889,20.0395,20.0642,2798311.0
2017-02-27 09:50:00,24.33,24.39,24.33,24.38,2153703.0,20.0642,20.1137,20.0642,20.1054,2153703.0
2017-02-27 10:00:00,24.38,24.44,24.35,24.44,1998299.0,20.1054,20.1549,20.0807,20.1549,1998299.0
2017-02-27 10:10:00,24.44,24.44,24.36,24.38,1735552.0,20.1549,20.1549,20.0889,20.1054,1735552.0
2017-02-27 10:20:00,24.38,24.47,24.37,24.46,1592854.0,20.1054,20.1796,20.0972,20.1714,1592854.0
2017-02-27 10:30:00,24.45,24.49,24.45,24.47,2073773.0,20.1632,20.1961,20.1632,20.1796,2073773.0
2017-02-27 10:40:00,24.48,24.5,24.46,24.47,1838977.0,20.1879,20.2044,20.1714,20.1796,1838977.0
2017-02-27 10:50:00,24.47,24.5,24.41,24.41,2034979.0,20.1796,20.2044,20.1302,20.1302,2034979.0
2017-02-27 11:00:00,24.41,24.42,24.36,24.42,4467155.0,20.1302,20.1384,20.0889,20.1384,4467155.0
2017-02-27 11:10:00,24.42,24.44,24.39,24.4,1778023.0,20.1384,20.1549,20.1137,20.1219,1778023.0
2017-02-27 11:20:00,24.4,24.42,24.38,24.42,1087596.0,20.1219,20.1384,20.1054,20.1384,1087596.0
2017-02-27 11:30:00,24.42,24.42,24.39,24.42,1107789.0,20.1384,20.1384,20.1137,20.1384,1107789.0
2017-02-27 11:40:00,24.42,24.42,24.39,24.39,1010317.0,20.1384,20.1384,20.1137,20.1137,1010317.0
2017-02-27 11:50:00,24.39,24.43,24.38,24.43,1293941.0,20.1137,20.1467,20.1054,20.1467,1293941.0
2017-02-27 12:00:00,24.43,24.49,24.41,24.48,1568026.0,20.1467,20.1961,20.1302,20.1879,1568026.0
2017-02-27 12:10:00,24.48,24.53,24.48,24.51,1657897.0,20.1879,20.2291,20.1879,20.2126,1657897.0
2017-02-27 12:20:00,24.51,24.52,24.46,24.52,1592307.0,20.2126,20.2209,20.1714,20.2209,1592307.0
2017-02-27 12:30:00,24.51,24.53,24.47,24.47,1836193.0,20.2126,20.2291,20.1796,20.1796,1836193.0
2017-02-27 12:40:00,24.47,24.48,24.45,24.48,680743.0,20.1796,20.1879,20.1632,20.1879,680743.0
2017-02-27 12:50:00,24.48,24.49,24.47,24.48,367841.0,20.1879,20.1961,20.1796,20.1879,367841.0
2017-02-27 13:00:00,24.48,24.55,24.48,24.53,1465541.0,20.1879,20.2456,20.1879,20.2291,1465541.0
2017-02-27 13:10:00,24.53,24.56,24.52,24.54,949603.0,20.2291,20.2539,20.2209,20.2374,949603.0
2017-02-27 13:20:00,24.55,24.6,24.54,24.6,1978261.0,20.2456,20.2869,20.2374,20.2869,1978261.0
2017-02-27 13:30:00,24.6,24.62,24.59,24.61,1743413.0,20.2869,20.3033,20.2786,20.2951,1743413.0
2017-02-27 13:40:00,24.62,24.64,24.6,24.63,1021069.0,20.3033,20.3198,20.2869,20.3116,1021069.0
2017-02-27 13:50:00,24.63,24.63,24.6,24.62,999613.0,20.3116,20.3116,20.2869,20.3033,999613.0
2017-02-27 14:00:00,24.62,24.63,24.6,24.62,862410.0,20.3033,20.3116,20.2869,20.3033,862410.0
2017-02-27 14:10:00,24.62,24.62,24.59,24.61,751653.0,20.3033,20.3033,20.2786,20.2951,751653.0
2017-02-27 14:20:00,24.6,24.65,24.58,24.64,1365973.0,20.2869,20.3281,20.2704,20.3198,1365973.0
2017-02-27 14:30:00,24.64,24.66,24.62,24.64,1205193.0,20.3198,20.3363,20.3033,20.3198,1205193.0
2017-02-27 14:40:00,24.65,24.65,24.61,24.63,1120450.0,20.3281,20.3281,20.2951,20.3116,1120450.0
2017-02-27 14:50:00,24.62,24.63,24.58,24.59,1327356.0,20.3033,20.3116,20.2704,20.2786,1327356.0
2017-02-27 15:00:00,24.59,24.61,24.57,24.6,1201981.0,20.2786,20.2951,20.2621,20.2869,1201981.0
2017-02-27 15:10:00,24.61,24.62,24.59,24.59,1257892.0,20.2951,20.3033,20.2786,20.2786,1257892.0
2017-02-27 15:20:00,24.59,24.63,24.59,24.62,1311157.0,20.2786,20.3116,20.2786,20.3033,1311157.0
2017-02-27 15:30:00,24.62,24.64,24.6,24.61,1424510.0,20.3033,20.3198,20.2869,20.2951,1424510.0
2017-02-27 15:40:00,24.61,24.63,24.58,24.6,2040385.0,20.2951,20.3116,20.2704,20.2869,2040385.0
2017-02-27 15:50:00,24.61,24.61,24.57,24.57,3390911.0,20.2951,20.2951,20.2621,20.2621,3390911.0
2017-02-28 09:30:00,24.48,24.54,24.42,24.51,4824203.0,20.1879,20.2374,20.1384,20.2126,4824203.0
2017-02-28 09:40:00,24.5,24.52,24.45,24.48,3269058.0,20.2044,20.2209,20.1632,20.1879,3269058.0
2017-02-28 09:50:00,24.47,24.49,24.45,24.47,1962162.0,20.1796,20.1961,20.1632,20.1796,1962162.0
2017-02-28 10:00:00,24.46,24.53,24.46,24.53,2065142.0,20.1714,20.2291,20.1714,20.2291,2065142.0
2017-02-28 10:10:00,24.52,24.54,24.49,24.51,1350570.0,20.2209,20.2374,20.1961,20.2126,1350570.0
2017-02-28 10:20:00,24.52,24.57,24.51,24.54,1823852.0,20.2209,20.2621,20.2126,20.2374,1823852.0
2017-02-28 10:30:00,24.54,24.62,24.53,24.62,2126986.0,20.2374,20.3033,20.2291,20.3033,2126986.0
2017-02-28 10:40:00,24.62,24.65,24.59,24.65,1729254.0,20.3033,20.3281,20.2786,20.3281,1729254.0
2017-02-28 10:50:00,24.64,24.67,24.63,24.66,1698800.0,20.3198,20.3446,20.3116,20.3363,1698800.0
2017-02-28 11:00:00,24.66,24.66,24.6,24.61,1523363.0,20.3363,20.3363,20.2869,20.2951,1523363.0
2017-02-28 11:10:00,24.62,24.63,24.59,24.6,1050663.0,20.3033,20.3116,20.2786,20.2869,1050663.0
2017-02-28 11:20:00,24.61,24.62,24.57,24.59,868698.0,20.2951,20.3033,20.2621,20.2786,868698.0
2017-02-28 11:30:00,24.58,24.6,24.53,24.54,1420825.0,20.2704,20.2869,20.2291,20.2374,1420825.0
2017-02-28 11:40:00,24.54,24.54,24.51,24.54,1619535.0,20.2374,20.2374,20.2126,20.2374,1619535.0
2017-02-28 11:50:00,24.54,24.57,24.52,24.57,773211.0,20.2374,20.2621,20.2209,20.2621,773211.0
2017-02-28 12:00:00,24.56,24.58,24.51,24.51,1326451.0,20.2539,20.2704,20.2126,20.2126,1326451.0
2017-02-28 12:10:00,24.52,24.52,24.48,24.48,1645941.0,20.2209,20.2209,20.1879,20.1879,1645941.0
2017-02-28 12:20:00,24.49,24.49,24.42,24.46,2230473.0,20.1961,20.1961,20.1384,20.1714,2230473.0
2017-02-28 12:30:00,24.46,24.48,24.44,24.46,938578.0,20.1714,20.1879,20.1549,20.1714,938578.0
2017-02-28 12:40:00,24.47,24.5,24.43,24.46,1821235.0,20.1796,20.2044,20.1467,20.1714,1821235.0
2017-02-28 12:50:00,24.47,24.53,24.46,24.52,1317961.0,20.1796,20.2291,20.1714,20.2209,1317961.0
2017-02-28 13:00:00,24.53,24.62,24.51,24.61,2379803.0,20.2291,20.3033,20.2126,20.2951,2379803.0
2017-02-28 13:10:00,24.61,24.64,24.57,24.58,1638533.0,20.2951,20.3198,20.2621,20.2704,1638533.0
2017-02-28 13:20:00,24.57,24.58,24.54,24.55,601232.0,20.2621,20.2704,20.2374,20.2456,601232.0
2017-02-28 13:30:00,24.55,24.62,24.54,24.61,984842.0,20.2456,20.3033,20.2374,20.2951,984842.0
2017-02-28 13:40:00,24.61,24.61,24.59,24.61,940358.0,20.2951,20.2951,20.2786,20.2951,940358.0
2017-02-28 13:50:00,24.61,24.62,24.58,24.62,794184.0,20.2951,20.3033,20.2704,20.3033,794184.0
2017-02-28 14:00:00,24.62,24.62,24.58,24.6,1815785.0,20.3033,20.3033,20.2704,20.2869,1815785.0
2017-02-28 14:10:00,24.61,24.62,24.57,24.59,1070742.0,20.2951,20.3033,20.2621,20.2786,1070742.0
2017-02-28 14:20:00,24.58,24.61,24.57,24.61,712564.0,20.2704,20.2951,20.2621,20.2951,712564.0
2017-02-28 14:30:00,24.61,24.61,24.56,24.57,1146447.0,20.2951,20.2951,20.2539,20.2621,1146447.0
2017-02-28 14:40:00,24.58,24.62,24.57,24.62,1142092.0,20.2704,20.3033,20.2621,20.3033,1142092.0
2017-02-28 14:50:00,24.62,24.63,24.6,24.62,915867.0,20.3033,20.3116,20.2869,20.3033,915867.0
2017-02-28 15:00:00,24.62,24.62,24.59,24.59,1104858.0,20.3033,20.3033,20.2786,20.2786,1104858.0
2017-02-28 15:10:00,24.6,24.63,24.58,24.6,1664967.0,20.2869,20.3116,20.2704,20.2869,1664967.0
2017-02-28 15:20:00,24.59,24.61,24.58,24.61,1247056.0,20.2786,20.2951,20.2704,20.2951,1247056.0
2017-02-28 15:30:00,24.61,24.62,24.58,24.6,3240571.0,20.2951,20.3033,20.2704,20.2869,3240571.0
2017-02-28 15:40:00,24.6,24.63,24.58,24.62,5027019.0,20.2869,20.3116,20.2704,20.3033,5027019.0
2017-02-28 15:50:00,24.63,24.7,24.62,24.67,8319753.0,20.3116,20.3693,20.3033,20.3446,8319753.0
2017-03-01 09:30:00,25.37,25.47,25.22,25.43,19436204.0,20.9834,21.0661,20.8593,21.033,19436204.0
2017-03-01 09:40:00,25.43,25.45,25.34,25.38,7548962.0,21.033,21.0495,20.9586,20.9917,7548962.0
2017-03-01 09:50:00,25.38,25.46,25.37,25.46,5811806.0,20.9917,21.0578,20.9834,21.0578,5811806.0
2017-03-01 10:00:00,25.46,25.48,25.42,25.46,4614498.0,21.0578,21.0744,21.0247,21.0578,4614498.0
2017-03-01 10:10:00,25.46,25.53,25.44,25.53,5659995.0,21.0578,21.1157,21.0413,21.1157,5659995.0
2017-03-01 10:20:00,25.53,25.61,25.49,25.52,6062699.0,21.1157,21.1819,21.0826,21.1074,6062699.0
2017-03-01 10:30:00,25.52,25.54,25.42,25.43,3332319.0,21.1074,21.124,21.0247,21.033,3332319.0
2017-03-01 10:40:00,25.43,25.46,25.37,25.42,4768068.0,21.033,21.0578,20.9834,21.0247,4768068.0
2017-03-01 10:50:00,25.42,25.43,25.37,25.42,2570817.0,21.0247,21.033,20.9834,21.0247,2570817.0
2017-03-01 11:00:00,25.42,25.49,25.39,25.49,3036410.0,21.0247,21.0826,20.9999,21.0826,3036410.0
2017-03-01 11:10:00,25.49,25.49,25.43,25.48,2038354.0,21.0826,21.0826,21.033,21.0744,2038354.0
2017-03-01 11:20:00,25.48,25.48,25.42,25.47,2234890.0,21.0744,21.0744,21.0247,21.0661,2234890.0
2017-03-01 11:30:00,25.46,25.48,25.44,25.46,1479351.0,21.0578,21.0744,21.0413,21.0578,1479351.0
2017-03-01 11:40:00,25.45,25.48,25.43,25.44,2486641.0,21.0495,21.0744,21.033,21.0413,2486641.0
2017-03-01 11:50:00,25.44,25.48,25.43,25.43,2113619.0,21.0413,21.0744,21.033,21.033,2113619.0
2017-03-01 12:00:00,25.43,25.49,25.41,25.48,3249352.0,21.033,21.0826,21.0165,21.0744,3249352.0
2017-03-01 12:10:00,25.48,25.53,25.47,25.49,2596497.0,21.0744,21.1157,21.0661,21.0826,2596497.0
2017-03-01 12:20:00,25.49,25.52,25.47,25.52,1862237.0,21.0826,21.1074,21.0661,21.1074,1862237.0
2017-03-01 12:30:00,25.52,25.55,25.49,25.53,2370556.0,21.1074,21.1323,21.0826,21.1157,2370556.0
2017-03-01 12:40:00,25.53,25.57,25.52,25.52,1394064.0,21.1157,21.1488,21.1074,21.1074,1394064.0
2017-03-01 12:50:00,25.53,25.53,25.45,25.49,2078790.0,21.1157,21.1157,21.0495,21.0826,2078790.0
2017-03-01 13:00:00,25.48,25.53,25.48,25.5,1702470.0,21.0744,21.1157,21.0744,21.0909,1702470.0
2017-03-01 13:10:00,25.5,25.5,25.45,25.45,2072363.0,21.0909,21.0909,21.0495,21.0495,2072363.0
2017-03-01 13:20:00,25.45,25.49,25.41,25.45,2040114.0,21.0495,21.0826,21.0165,21.0495,2040114.0
2017-03-01 13:30:00,25.46,25.5,25.44,25.5,1824956.0,21.0578,21.0909,21.0413,21.0909,1824956.0
2017-03-01 13:40:00,25.49,25.53,25.48,25.51,1430469.0,21.0826,21.1157,21.0744,21.0992,1430469.0
2017-03-01 13:50:00,25.5,25.52,25.5,25.51,1128787.0,21.0909,21.1074,21.0909,21.0992,1128787.0
2017-03-01 14:00:00,25.51,25.54,25.49,25.52,1419793.0,21.0992,21.124,21.0826,21.1074,1419793.0
2017-03-01 14:10:00,25.52,25.59,25.51,25.58,1872084.0,21.1074,21.1653,21.0992,21.1571,1872084.0
2017-03-01 14:20:00,25.57,25.6,25.55,25.59,2175230.0,21.1488,21.1736,21.1323,21.1653,2175230.0
2017-03-01 14:30:00,25.59,25.59,25.56,25.59,1673522.0,21.1653,21.1653,21.1405,21.1653,1673522.0
2017-03-01 14:40:00,25.58,25.6,25.56,25.6,1675832.0,21.1571,21.1736,21.1405,21.1736,1675832.0
2017-03-01 14:50:00,25.59,25.6,25.58,25.6,1696286.0,21.1653,21.1736,21.1571,21.1736,1696286.0
2017-03-01 15:00:00,25.59,25.6,25.56,25.57,1904534.0,21.1653,21.1736,21.1405,21.1488,1904534.0
2017-03-01 15:10:00,25.57,25.59,25.56,25.58,1528485.0,21.1488,21.1653,21.1405,21.1571,1528485.0
2017-03-01 15:20:00,25.58,25.59,25.56,25.57,1937988.0,21.1571,21.1653,21.1405,21.1488,1937988.0
2017-03-01 15:30:00,25.57,25.58,25.56,25.57,1994635.0,21.1488,21.1571,21.1405,21.1488,1994635.0
2017-03-01 15:40:00,25.58,25.58,25.56,25.57,3308236.0,21.1571,21.1571,21.1405,21.1488,3308236.0
2017-03-01 15:50:00,25.57,25.57,25.49,25.51,7378128.0,21.1488,21.1488,21.0826,21.0992,7378128.0
2017-03-02 09:30:00,25.68,25.8,25.61,25.61,10206491.0,21.2398,21.339,21.1819,21.1819,10206491.0
2017-03-02 09:40:00,25.62,25.67,25.56,25.59,5046706.0,21.1902,21.2315,21.1405,21.1653,5046706.0
2017-03-02 09:50:00,25.58,25.71,25.56,25.71,4649875.0,21.1571,21.2646,21.1405,21.2646,4649875.0
2017-03-02 10:00:00,25.71,25.71,25.58,25.58,3419795.0,21.2646,21.2646,21.1571,21.1571,3419795.0
2017-03-02 10:10:00,25.59,25.6,25.5,25.51,3249316.0,21.1653,21.1736,21.0909,21.0992,3249316.0
2017-03-02 10:20:00,25.51,25.56,25.5,25.52,2608147.0,21.0992,21.1405,21.0909,21.1074,2608147.0
2017-03-02 10:30:00,25.53,25.53,25.44,25.46,3316027.0,21.1157,21.1157,21.0413,21.0578,3316027.0
2017-03-02 10:40:00,25.46,25.48,25.42,25.44,2702241.0,21.0578,21.0744,21.0247,21.0413,2702241.0
2017-03-02 10:50:00,25.44,25.5,25.41,25.46,2652377.0,21.0413,21.0909,21.0165,21.0578,2652377.0
2017-03-02 11:00:00,25.46,25.47,25.39,25.39,2252185.0,21.0578,21.0661,20.9999,20.9999,2252185.0
2017-03-02 11:10:00,25.39,25.42,25.34,25.39,2364695.0,20.9999,21.0247,20.9586,20.9999,2364695.0
2017-03-02 11:20:00,25.39,25.44,25.35,25.37,1921401.0,20.9999,21.0413,20.9668,20.9834,1921401.0
2017-03-02 11:30:00,25.37,25.39,25.32,25.34,2543125.0,20.9834,20.9999,20.942,20.9586,2543125.0
2017-03-02 11:40:00,25.34,25.39,25.32,25.38,1548060.0,20.9586,20.9999,20.942,20.9917,1548060.0
2017-03-02 11:50:00,25.38,25.42,25.35,25.41,1987105.0,20.9917,21.0247,20.9668,21.0165,1987105.0
2017-03-02 12:00:00,25.41,25.43,25.39,25.41,1351304.0,21.0165,21.033,20.9999,21.0165,1351304.0
2017-03-02 12:10:00,25.41,25.42,25.37,25.41,1185034.0,21.0165,21.0247,20.9834,21.0165,1185034.0
2017-03-02 12:20:00,25.41,25.41,25.36,25.39,1417983.0,21.0165,21.0165,20.9751,20.9999,1417983.0
2017-03-02 12:30:00,25.4,25.43,25.39,25.42,1274641.0,21.0082,21.033,20.9999,21.0247,1274641.0
2017-03-02 12:40:00,25.41,25.42,25.36,25.38,1087713.0,21.0165,21.0247,20.9751,20.9917,1087713.0
2017-03-02 12:50:00,25.37,25.4,25.36,25.37,1245424.0,20.9834,21.0082,20.9751,20.9834,1245424.0
2017-03-02 13:00:00,25.37,25.39,25.35,25.35,1337985.0,20.9834,20.9999,20.9668,20.9668,1337985.0
2017-03-02 13:10:00,25.36,25.37,25.33,25.34,1704223.0,20.9751,20.9834,20.9503,20.9586,1704223.0
2017-03-02 13:20:00,25.34,25.37,25.33,25.37,1420990.0,20.9586,20.9834,20.9503,20.9834,1420990.0
2017-03-02 13:30:00,25.37,25.39,25.33,25.33,1265408.0,20.9834,20.9999,20.9503,20.9503,1265408.0
2017-03-02 13:40:00,25.33,25.34,25.3,25.31,1296367.0,20.9503,20.9586,20.9255,20.9338,1296367.0
2017-03-02 13:50:00,25.32,25.34,25.29,25.33,2021013.0,20.942,20.9586,20.9172,20.9503,2021013.0
2017-03-02 14:00:00,25.33,25.34,25.3,25.3,1106806.0,20.9503,20.9586,20.9255,20.9255,1106806.0
2017-03-02 14:10:00,25.3,25.31,25.24,25.25,2181188.0,20.9255,20.9338,20.8759,20.8841,2181188.0
2017-03-02 14:20:00,25.25,25.3,25.22,25.29,1974454.0,20.8841,20.9255,20.8593,20.9172,1974454.0
2017-03-02 14:30:00,25.3,25.32,25.26,25.32,1731005.0,20.9255,20.942,20.8924,20.942,1731005.0
2017-03-02 14:40:00,25.32,25.34,25.29,25.32,1318229.0,20.942,20.9586,20.9172,20.942,1318229.0
2017-03-02 14:50:00,25.32,25.33,25.28,25.3,995008.0,20.942,20.9503,20.9089,20.9255,995008.0
2017-03-02 15:00:00,25.3,25.3,25.24,25.25,1468666.0,20.9255,20.9255,20.8759,20.8841,1468666.0
2017-03-02 15:10:00,25.25,25.26,25.2,25.21,2442989.0,20.8841,20.8924,20.8428,20.851,2442989.0
2017-03-02 15:20:00,25.22,25.26,25.21,25.25,1900364.0,20.8593,20.8924,20.851,20.8841,1900364.0
2017-03-02 15:30:00,25.25,25.28,25.21,25.26,1881600.0,20.8841,20.9089,20.851,20.8924,1881600.0
2017-03-02 15:40:00,25.26,25.28,25.2,25.23,3359602.0,20.8924,20.9089,20.8428,20.8676,3359602.0
2017-03-02 15:50:00,25.23,25.25,25.2,25.21,6837299.0,20.8676,20.8841,20.8428,20.851,6837299.0
2017-03-03 09:30:00,25.3,25.49,25.3,25.49,6035126.0,20.9255,21.0826,20.9255,21.0826,6035126.0
2017-03-03 09:40:00,25.48,25.59,25.47,25.49,5335924.0,21.0744,21.1653,21.0661,21.0826,5335924.0
2017-03-03 09:50:00,25.49,25.54,25.41,25.44,3045276.0,21.0826,21.124,21.0165,21.0413,3045276.0
2017-03-03 10:00:00,25.45,25.53,25.42,25.5,2706969.0,21.0495,21.1157,21.0247,21.0909,2706969.0
2017-03-03 10:10:00,25.5,25.57,25.5,25.54,2166762.0,21.0909,21.1488,21.0909,21.124,2166762.0
2017-03-03 10:20:00,25.54,25.55,25.48,25.51,3217659.0,21.124,21.1323,21.0744,21.0992,3217659.0
2017-03-03 10:30:00,25.51,25.52,25.44,25.49,2043794.0,21.0992,21.1074,21.0413,21.0826,2043794.0
2017-03-03 10:40:00,25.48,25.53,25.46,25.52,1755041.0,21.0744,21.1157,21.0578,21.1074,1755041.0
2017-03-03 10:50:00,25.52,25.58,25.48,25.49,2434641.0,21.1074,21.1571,21.0744,21.0826,2434641.0
2017-03-03 11:00:00,25.49,25.53,25.46,25.48,1605455.0,21.0826,21.1157,21.0578,21.0744,1605455.0
2017-03-03 11:10:00,25.48,25.53,25.48,25.51,996964.0,21.0744,21.1157,21.0744,21.0992,996964.0
2017-03-03 11:20:00,25.52,25.54,25.48,25.5,1019304.0,21.1074,21.124,21.0744,21.0909,1019304.0
2017-03-03 11:30:00,25.5,25.53,25.48,25.53,1096646.0,21.0909,21.1157,21.0744,21.1157,1096646.0
2017-03-03 11:40:00,25.53,25.54,25.48,25.51,1129690.0,21.1157,21.124,21.0744,21.0992,1129690.0
2017-03-03 11:50:00,25.51,25.54,25.5,25.53,1327912.0,21.0992,21.124,21.0909,21.1157,1327912.0
2017-03-03 12:00:00,25.53,25.55,25.51,25.54,854711.0,21.1157,21.1323,21.0992,21.124,854711.0
2017-03-03 12:10:00,25.53,25.54,25.5,25.53,1128577.0,21.1157,21.124,21.0909,21.1157,1128577.0
2017-03-03 12:20:00,25.53,25.57,25.52,25.55,1389117.0,21.1157,21.1488,21.1074,21.1323,1389117.0
2017-03-03 12:30:00,25.55,25.58,25.53,25.57,1214092.0,21.1323,21.1571,21.1157,21.1488,1214092.0
2017-03-03 12:40:00,25.56,25.59,25.56,25.57,1477504.0,21.1405,21.1653,21.1405,21.1488,1477504.0
2017-03-03 12:50:00,25.58,25.58,25.52,25.54,1748987.0,21.1571,21.1571,21.1074,21.124,1748987.0
2017-03-03 13:00:00,25.53,25.63,25.53,25.55,5031488.0,21.1157,21.1984,21.1157,21.1323,5031488.0
2017-03-03 13:10:00,25.55,25.55,25.48,25.52,3077119.0,21.1323,21.1323,21.0744,21.1074,3077119.0
2017-03-03 13:20:00,25.51,25.61,25.5,25.6,1690341.0,21.0992,21.1819,21.0909,21.1736,1690341.0
2017-03-03 13:30:00,25.6,25.63,25.56,25.58,2075307.0,21.1736,21.1984,21.1405,21.1571,2075307.0
2017-03-03 13:40:00,25.58,25.65,25.57,25.64,2395826.0,21.1571,21.215,21.1488,21.2067,2395826.0
2017-03-03 13:50:00,25.64,25.65,25.61,25.62,1329364.0,21.2067,21.215,21.1819,21.1902,1329364.0
2017-03-03 14:00:00,25.61,25.62,25.54,25.55,2181545.0,21.1819,21.1902,21.124,21.1323,2181545.0
2017-03-03 14:10:00,25.55,25.56,25.47,25.49,2535633.0,21.1323,21.1405,21.0661,21.0826,2535633.0
2017-03-03 14:20:00,25.49,25.51,25.45,25.47,1827495.0,21.0826,21.0992,21.0495,21.0661,1827495.0
2017-03-03 14:30:00,25.47,25.52,25.47,25.49,1848414.0,21.0661,21.1074,21.0661,21.0826,1848414.0
2017-03-03 14:40:00,25.5,25.53,25.48,25.51,1272834.0,21.0909,21.1157,21.0744,21.0992,1272834.0
2017-03-03 14:50:00,25.52,25.55,25.51,25.54,1358519.0,21.1074,21.1323,21.0992,21.124,1358519.0
2017-03-03 15:00:00,25.54,25.54,25.49,25.51,1364764.0,21.124,21.124,21.0826,21.0992,1364764.0
2017-03-03 15:10:00,25.51,25.54,25.5,25.53,848711.0,21.0992,21.124,21.0909,21.1157,848711.0
2017-03-03 15:20:00,25.54,25.54,25.51,25.53,994703.0,21.124,21.124,21.0992,21.1157,994703.0
2017-03-03 15:30:00,25.53,25.53,25.5,25.52,1308527.0,21.1157,21.1157,21.0909,21.1074,1308527.0
2017-03-03 15:40:00,25.53,25.53,25.43,25.43,2661020.0,21.1157,21.1157,21.033,21.033,2661020.0
2017-03-03 15:50:00,25.43,25.47,25.41,25.43,8191387.0,21.033,21.0661,21.0165,21.033,8191387.0
2017-03-06 09:30:00,25.33,25.35,25.16,25.22,5725220.0,20.9503,20.9668,20.8097,20.8593,5725220.0
2017-03-06 09:40:00,25.22,25.32,25.21,25.3,3380838.0,20.8593,20.942,20.851,20.9255,3380838.0
2017-03-06 09:50:00,25.3,25.33,25.27,25.3,2142254.0,20.9255,20.9503,20.9007,20.9255,2142254.0
2017-03-06 10:00:00,25.3,25.3,25.22,25.25,3271629.0,20.9255,20.9255,20.8593,20.8841,3271629.0
2017-03-06 10:10:00,25.25,25.26,25.17,25.18,2688089.0,20.8841,20.8924,20.818,20.8262,2688089.0
2017-03-06 10:20:00,25.18,25.2,25.14,25.18,2478523.0,20.8262,20.8428,20.7931,20.8262,2478523.0
2017-03-06 10:30:00,25.18,25.19,25.11,25.13,2627150.0,20.8262,20.8345,20.7683,20.7849,2627150.0
2017-03-06 10:40:00,25.14,25.15,25.11,25.15,2206920.0,20.7931,20.8014,20.7683,20.8014,2206920.0
2017-03-06 10:50:00,25.15,25.15,25.1,25.13,1935268.0,20.8014,20.8014,20.7601,20.7849,1935268.0
2017-03-06 11:00:00,25.13,25.16,25.1,25.11,2211415.0,20.7849,20.8097,20.7601,20.7683,2211415.0
2017-03-06 11:10:00,25.11,25.17,25.1,25.16,1646019.0,20.7683,20.818,20.7601,20.8097,1646019.0
2017-03-06 11:20:00,25.17,25.17,25.12,25.13,1660489.0,20.818,20.818,20.7766,20.7849,1660489.0
2017-03-06 11:30:00,25.13,25.14,25.1,25.11,1101371.0,20.7849,20.7931,20.7601,20.7683,1101371.0
2017-03-06 11:40:00,25.11,25.14,25.1,25.12,958264.0,20.7683,20.7931,20.7601,20.7766,958264.0
2017-03-06 11:50:00,25.12,25.15,25.1,25.11,1148527.0,20.7766,20.8014,20.7601,20.7683,1148527.0
2017-03-06 12:00:00,25.11,25.12,25.08,25.09,1800438.0,20.7683,20.7766,20.7435,20.7518,1800438.0
2017-03-06 12:10:00,25.09,25.11,25.08,25.1,1189719.0,20.7518,20.7683,20.7435,20.7601,1189719.0
2017-03-06 12:20:00,25.1,25.15,25.09,25.14,1576170.0,20.7601,20.8014,20.7518,20.7931,1576170.0
2017-03-06 12:30:00,25.14,25.16,25.13,25.14,796419.0,20.7931,20.8097,20.7849,20.7931,796419.0
2017-03-06 12:40:00,25.14,25.19,25.13,25.17,1499318.0,20.7931,20.8345,20.7849,20.818,1499318.0
2017-03-06 12:50:00,25.17,25.19,25.15,25.17,986779.0,20.818,20.8345,20.8014,20.818,986779.0
2017-03-06 13:00:00,25.18,25.2,25.17,25.18,621306.0,20.8262,20.8428,20.818,20.8262,621306.0
2017-03-06 13:10:00,25.19,25.21,25.18,25.2,2390018.0,20.8345,20.851,20.8262,20.8428,2390018.0
2017-03-06 13:20:00,25.2,25.23,25.2,25.21,1217975.0,20.8428,20.8676,20.8428,20.851,1217975.0
2017-03-06 13:30:00,25.21,25.23,25.19,25.21,1181397.0,20.851,20.8676,20.8345,20.851,1181397.0
2017-03-06 13:40:00,25.2,25.21,25.17,25.17,847480.0,20.8428,20.851,20.818,20.818,847480.0
2017-03-06 13:50:00,25.18,25.2,25.16,25.17,779435.0,20.8262,20.8428,20.8097,20.818,779435.0
2017-03-06 14:00:00,25.18,25.19,25.17,25.18,449338.0,20.8262,20.8345,20.818,20.8262,449338.0
2017-03-06 14:10:00,25.18,25.19,25.16,25.17,655650.0,20.8262,20.8345,20.8097,20.818,655650.0
2017-03-06 14:20:00,25.17,25.18,25.16,25.17,669414.0,20.818,20.8262,20.8097,20.818,669414.0
2017-03-06 14:30:00,25.18,25.22,25.17,25.21,876358.0,20.8262,20.8593,20.818,20.851,876358.0
2017-03-06 14:40:00,25.2,25.23,25.19,25.23,1441324.0,20.8428,20.8676,20.8345,20.8676,1441324.0
2017-03-06 14:50:00,25.23,25.24,25.21,25.22,1207485.0,20.8676,20.8759,20.851,20.8593,1207485.0
2017-03-06 15:00:00,25.23,25.25,25.22,25.25,949760.0,20.8676,20.8841,20.8593,20.8841,949760.0
2017-03-06 15:10:00,25.25,25.28,25.24,25.27,1717683.0,20.8841,20.9089,20.8759,20.9007,1717683.0
2017-03-06 15:20:00,25.27,25.28,25.25,25.28,1290140.0,20.9007,20.9089,20.8841,20.9089,1290140.0
2017-03-06 15:30:00,25.28,25.3,25.24,25.29,2258015.0,20.9089,20.9255,20.8759,20.9172,2258015.0
2017-03-06 15:40:00,25.29,25.32,25.28,25.31,1755660.0,20.9172,20.942,20.9089,20.9338,1755660.0
2017-03-06 15:50:00,25.31,25.31,25.25,25.26,4687943.0,20.9338,20.9338,20.8841,20.8924,4687943.0
2017-03-07 09:30:00,25.22,25.25,25.12,25.16,5240757.0,20.8593,20.8841,20.7766,20.8097,5240757.0
2017-03-07 09:40:00,25.15,25.17,25.1,25.14,2970620.0,20.8014,20.818,20.7601,20.7931,2970620.0
2017-03-07 09:50:00,25.14,25.2,25.1,25.18,2516133.0,20.7931,20.8428,20.7601,20.8262,2516133.0
2017-03-07 10:00:00,25.18,25.22,25.16,25.18,1624062.0,20.8262,20.8593,20.8097,20.8262,1624062.0
2017-03-07 10:10:00,25.18,25.2,25.16,25.2,1413985.0,20.8262,20.8428,20.8097,20.8428,1413985.0
2017-03-07 10:20:00,25.19,25.29,25.19,25.29,2547519.0,20.8345,20.9172,20.8345,20.9172,2547519.0
2017-03-07 10:30:00,25.28,25.33,25.28,25.32,1671415.0,20.9089,20.9503,20.9089,20.942,1671415.0
2017-03-07 10:40:00,25.31,25.36,25.29,25.32,2400947.0,20.9338,20.9751,20.9172,20.942,2400947.0
2017-03-07 10:50:00,25.31,25.33,25.3,25.3,905710.0,20.9338,20.9503,20.9255,20.9255,905710.0
2017-03-07 11:00:00,25.3,25.34,25.3,25.33,1529974.0,20.9255,20.9586,20.9255,20.9503,1529974.0
2017-03-07 11:10:00,25.33,25.36,25.32,25.35,1577448.0,20.9503,20.9751,20.942,20.9668,1577448.0
2017-03-07 11:20:00,25.35,25.36,25.3,25.3,1494408.0,20.9668,20.9751,20.9255,20.9255,1494408.0
2017-03-07 11:30:00,25.3,25.31,25.25,25.28,1789167.0,20.9255,20.9338,20.8841,20.9089,1789167.0
2017-03-07 11:40:00,25.28,25.29,25.26,25.28,1219970.0,20.9089,20.9172,20.8924,20.9089,1219970.0
2017-03-07 11:50:00,25.28,25.29,25.26,25.27,1334115.0,20.9089,20.9172,20.8924,20.9007,1334115.0
2017-03-07 12:00:00,25.26,25.27,25.22,25.25,1410815.0,20.8924,20.9007,20.8593,20.8841,1410815.0
2017-03-07 12:10:00,25.25,25.25,25.21,25.24,1280139.0,20.8841,20.8841,20.851,20.8759,1280139.0
2017-03-07 12:20:00,25.24,25.25,25.2,25.23,1209928.0,20.8759,20.8841,20.8428,20.8676,1209928.0
2017-03-07 12:30:00,25.23,25.25,25.2,25.24,1131846.0,20.8676,20.8841,20.8428,20.8759,1131846.0
2017-03-07 12:40:00,25.24,25.27,25.23,25.24,854448.0,20.8759,20.9007,20.8676,20.8759,854448.0
2017-03-07 12:50:00,25.24,25.25,25.22,25.24,994171.0,20.8759,20.8841,20.8593,20.8759,994171.0
2017-03-07 13:00:00,25.24,25.28,25.23,25.26,1834904.0,20.8759,20.9089,20.8676,20.8924,1834904.0
2017-03-07 13:10:00,25.26,25.28,25.24,25.26,738273.0,20.8924,20.9089,20.8759,20.8924,738273.0
2017-03-07 13:20:00,25.26,25.28,25.25,25.26,756948.0,20.8924,20.9089,20.8841,20.8924,756948.0
2017-03-07 13:30:00,25.27,25.27,25.22,25.22,1070148.0,20.9007,20.9007,20.8593,20.8593,1070148.0
2017-03-07 13:40:00,25.23,25.25,25.21,25.25,672566.0,20.8676,20.8841,20.851,20.8841,672566.0
2017-03-07 13:50:00,25.24,25.25,25.21,25.23,639844.0,20.8759,20.8841,20.851,20.8676,639844.0
2017-03-07 14:00:00,25.23,25.23,25.2,25.23,874642.0,20.8676,20.8676,20.8428,20.8676,874642.0
2017-03-07 14:10:00,25.23,25.27,25.22,25.25,768177.0,20.8676,20.9007,20.8593,20.8841,768177.0
2017-03-07 14:20:00,25.26,25.27,25.25,25.27,609686.0,20.8924,20.9007,20.8841,20.9007,609686.0
2017-03-07 14:30:00,25.27,25.29,25.25,25.29,653529.0,20.9007,20.9172,20.8841,20.9172,653529.0
2017-03-07 14:40:00,25.29,25.32,25.28,25.3,1163543.0,20.9172,20.942,20.9089,20.9255,1163543.0
2017-03-07 14:50:00,25.3,25.33,25.29,25.32,820987.0,20.9255,20.9503,20.9172,20.942,820987.0
2017-03-07 15:00:00,25.32,25.33,25.28,25.28,1201088.0,20.942,20.9503,20.9089,20.9089,1201088.0
2017-03-07 15:10:00,25.28,25.31,25.28,25.28,805412.0,20.9089,20.9338,20.9089,20.9089,805412.0
2017-03-07 15:20:00,25.28,25.29,25.24,25.26,1976370.0,20.9089,20.9172,20.8759,20.8924,1976370.0
2017-03-07 15:30:00,25.25,25.27,25.21,25.21,1673257.0,20.8841,20.9007,20.851,20.851,1673257.0
2017-03-07 15:40:00,25.21,25.22,25.18,25.21,2863476.0,20.851,20.8593,20.8262,20.851,2863476.0
2017-03-07 15:50:00,25.21,25.24,25.19,25.2,4401914.0,20.851,20.8759,20.8345,20.8428,4401914.0
2017-03-08 09:30:00,25.6,25.73,25.55,25.72,10324429.0,21.1736,21.2811,21.1323,21.2729,10324429.0
2017-03-08 09:40:00,25.72,25.77,25.7,25.74,7708897.0,21.2729,21.3142,21.2563,21.2894,7708897.0
2017-03-08 09:50:00,25.74,25.75,25.62,25.65,5599806.0,21.2894,21.2977,21.1902,21.215,5599806.0
2017-03-08 10:00:00,25.65,25.65,25.52,25.54,3285162.0,21.215,21.215,21.1074,21.124,3285162.0
2017-03-08 10:10:00,25.55,25.55,25.45,25.46,3312828.0,21.1323,21.1323,21.0495,21.0578,3312828.0
2017-03-08 10:20:00,25.46,25.59,25.46,25.55,3966310.0,21.0578,21.1653,21.0578,21.1323,3966310.0
2017-03-08 10:30:00,25.55,25.59,25.5,25.55,2316299.0,21.1323,21.1653,21.0909,21.1323,2316299.0
2017-03-08 10:40:00,25.55,25.56,25.47,25.49,3284315.0,21.1323,21.1405,21.0661,21.0826,3284315.0
2017-03-08 10:50:00,25.49,25.49,25.41,25.43,2871598.0,21.0826,21.0826,21.0165,21.033,2871598.0
2017-03-08 11:00:00,25.43,25.46,25.38,25.43,3495530.0,21.033,21.0578,20.9917,21.033,3495530.0
2017-03-08 11:10:00,25.42,25.43,25.38,25.39,1728280.0,21.0247,21.033,20.9917,20.9999,1728280.0
2017-03-08 11:20:00,25.39,25.47,25.36,25.42,1921839.0,20.9999,21.0661,20.9751,21.0247,1921839.0
2017-03-08 11:30:00,25.43,25.44,25.34,25.36,2470772.0,21.033,21.0413,20.9586,20.9751,2470772.0
2017-03-08 11:40:00,25.36,25.38,25.31,25.35,1842990.0,20.9751,20.9917,20.9338,20.9668,1842990.0
2017-03-08 11:50:00,25.34,25.35,25.26,25.3,2630016.0,20.9586,20.9668,20.8924,20.9255,2630016.0
2017-03-08 12:00:00,25.3,25.37,25.28,25.35,1770726.0,20.9255,20.9834,20.9089,20.9668,1770726.0
2017-03-08 12:10:00,25.35,25.39,25.32,25.39,1532715.0,20.9668,20.9999,20.942,20.9999,1532715.0
2017-03-08 12:20:00,25.39,25.44,25.37,25.44,2308230.0,20.9999,21.0413,20.9834,21.0413,2308230.0
2017-03-08 12:30:00,25.44,25.47,25.41,25.41,1784947.0,21.0413,21.0661,21.0165,21.0165,1784947.0
2017-03-08 12:40:00,25.42,25.43,25.39,25.43,940384.0,21.0247,21.033,20.9999,21.033,940384.0
2017-03-08 12:50:00,25.43,25.46,25.39,25.41,1740419.0,21.033,21.0578,20.9999,21.0165,1740419.0
2017-03-08 13:00:00,25.4,25.42,25.36,25.39,1274187.0,21.0082,21.0247,20.9751,20.9999,1274187.0
2017-03-08 13:10:00,25.39,25.45,25.37,25.44,1749913.0,20.9999,21.0495,20.9834,21.0413,1749913.0
2017-03-08 13:20:00,25.44,25.44,25.41,25.43,808818.0,21.0413,21.0413,21.0165,21.033,808818.0
2017-03-08 13:30:00,25.43,25.45,25.4,25.43,1715329.0,21.033,21.0495,21.0082,21.033,1715329.0
2017-03-08 13:40:00,25.42,25.44,25.36,25.37,1359552.0,21.0247,21.0413,20.9751,20.9834,1359552.0
2017-03-08 13:50:00,25.37,25.39,25.35,25.38,932352.0,20.9834,20.9999,20.9668,20.9917,932352.0
2017-03-08 14:00:00,25.38,25.4,25.35,25.36,1155731.0,20.9917,21.0082,20.9668,20.9751,1155731.0
2017-03-08 14:10:00,25.36,25.36,25.31,25.31,1206494.0,20.9751,20.9751,20.9338,20.9338,1206494.0
2017-03-08 14:20:00,25.32,25.33,25.28,25.3,1635018.0,20.942,20.9503,20.9089,20.9255,1635018.0
2017-03-08 14:30:00,25.3,25.35,25.27,25.35,1559513.0,20.9255,20.9668,20.9007,20.9668,1559513.0
2017-03-08 14:40:00,25.35,25.37,25.32,25.37,1414213.0,20.9668,20.9834,20.942,20.9834,1414213.0
2017-03-08 14:50:00,25.37,25.37,25.33,25.36,951004.0,20.9834,20.9834,20.9503,20.9751,951004.0
2017-03-08 15:00:00,25.36,25.38,25.34,25.37,829881.0,20.9751,20.9917,20.9586,20.9834,829881.0
2017-03-08 15:10:00,25.36,25.38,25.29,25.3,1110178.0,20.9751,20.9917,20.9172,20.9255,1110178.0
2017-03-08 15:20:00,25.3,25.33,25.3,25.3,814754.0,20.9255,20.9503,20.9255,20.9255,814754.0
2017-03-08 15:30:00,25.3,25.31,25.25,25.3,2843825.0,20.9255,20.9338,20.8841,20.9255,2843825.0
2017-03-08 15:40:00,25.3,25.31,25.24,25.25,3943509.0,20.9255,20.9338,20.8759,20.8841,3943509.0
2017-03-08 15:50:00,25.25,25.28,25.22,25.27,5961593.0,20.8841,20.9089,20.8593,20.9007,5961593.0
2017-03-09 09:30:00,25.35,25.39,25.3,25.38,4141802.0,20.9668,20.9999,20.9255,20.9917,4141802.0
2017-03-09 09:40:00,25.38,25.45,25.36,25.43,2886467.0,20.9917,21.0495,20.9751,21.033,2886467.0
2017-03-09 09:50:00,25.43,25.45,25.36,25.37,2408502.0,21.033,21.0495,20.9751,20.9834,2408502.0
2017-03-09 10:00:00,25.37,25.52,25.37,25.5,3009619.0,20.9834,21.1074,20.9834,21.0909,3009619.0
2017-03-09 10:10:00,25.51,25.53,25.46,25.49,2173089.0,21.0992,21.1157,21.0578,21.0826,2173089.0
2017-03-09 10:20:00,25.49,25.53,25.46,25.52,1762292.0,21.0826,21.1157,21.0578,21.1074,1762292.0
2017-03-09 10:30:00,25.52,25.52,25.41,25.42,2088387.0,21.1074,21.1074,21.0165,21.0247,2088387.0
2017-03-09 10:40:00,25.42,25.42,25.36,25.39,1905880.0,21.0247,21.0247,20.9751,20.9999,1905880.0
2017-03-09 10:50:00,25.4,25.44,25.38,25.38,1536402.0,21.0082,21.0413,20.9917,20.9917,1536402.0
2017-03-09 11:00:00,25.39,25.41,25.37,25.39,1549559.0,20.9999,21.0165,20.9834,20.9999,1549559.0
2017-03-09 11:10:00,25.39,25.41,25.36,25.37,1875689.0,20.9999,21.0165,20.9751,20.9834,1875689.0
2017-03-09 11:20:00,25.37,25.38,25.32,25.34,1774885.0,20.9834,20.9917,20.942,20.9586,1774885.0
2017-03-09 11:30:00,25.34,25.38,25.32,25.37,1842583.0,20.9586,20.9917,20.942,20.9834,1842583.0
2017-03-09 11:40:00,25.37,25.41,25.36,25.41,961325.0,20.9834,21.0165,20.9751,21.0165,961325.0
2017-03-09 11:50:00,25.41,25.43,25.37,25.39,1322205.0,21.0165,21.033,20.9834,20.9999,1322205.0
2017-03-09 12:00:00,25.39,25.42,25.38,25.42,1024895.0,20.9999,21.0247,20.9917,21.0247,1024895.0
2017-03-09 12:10:00,25.42,25.45,25.41,25.44,1474846.0,21.0247,21.0495,21.0165,21.0413,1474846.0
2017-03-09 12:20:00,25.44,25.44,25.4,25.4,1231323.0,21.0413,21.0413,21.0082,21.0082,1231323.0
2017-03-09 12:30:00,25.4,25.43,25.39,25.43,910868.0,21.0082,21.033,20.9999,21.033,910868.0
2017-03-09 12:40:00,25.43,25.46,25.42,25.45,845627.0,21.033,21.0578,21.0247,21.0495,845627.0
2017-03-09 12:50:00,25.46,25.48,25.43,25.44,1117976.0,21.0578,21.0744,21.033,21.0413,1117976.0
2017-03-09 13:00:00,25.44,25.48,25.43,25.46,963259.0,21.0413,21.0744,21.033,21.0578,963259.0
2017-03-09 13:10:00,25.46,25.47,25.45,25.46,526006.0,21.0578,21.0661,21.0495,21.0578,526006.0
2017-03-09 13:20:00,25.45,25.47,25.43,25.44,748667.0,21.0495,21.0661,21.033,21.0413,748667.0
2017-03-09 13:30:00,25.44,25.44,25.37,25.37,3409434.0,21.0413,21.0413,20.9834,20.9834,3409434.0
2017-03-09 13:40:00,25.37,25.39,25.33,25.38,1842035.0,20.9834,20.9999,20.9503,20.9917,1842035.0
2017-03-09 13:50:00,25.38,25.4,25.36,25.39,1098740.0,20.9917,21.0082,20.9751,20.9999,1098740.0
2017-03-09 14:00:00,25.39,25.4,25.3,25.3,2351617.0,20.9999,21.0082,20.9255,20.9255,2351617.0
2017-03-09 14:10:00,25.31,25.31,25.23,25.29,2694927.0,20.9338,20.9338,20.8676,20.9172,2694927.0
2017-03-09 14:20:00,25.3,25.34,25.27,25.28,1605817.0,20.9255,20.9586,20.9007,20.9089,1605817.0
2017-03-09 14:30:00,25.28,25.29,25.23,25.26,2635941.0,20.9089,20.9172,20.8676,20.8924,2635941.0
2017-03-09 14:40:00,25.26,25.3,25.23,25.28,2424879.0,20.8924,20.9255,20.8676,20.9089,2424879.0
2017-03-09 14:50:00,25.29,25.34,25.27,25.3,2621873.0,20.9172,20.9586,20.9007,20.9255,2621873.0
2017-03-09 15:00:00,25.3,25.36,25.29,25.36,2122131.0,20.9255,20.9751,20.9172,20.9751,2122131.0
2017-03-09 15:10:00,25.36,25.38,25.32,25.35,2358985.0,20.9751,20.9917,20.942,20.9668,2358985.0
2017-03-09 15:20:00,25.35,25.35,25.3,25.33,1466209.0,20.9668,20.9668,20.9255,20.9503,1466209.0
2017-03-09 15:30:00,25.33,25.37,25.33,25.35,1679837.0,20.9503,20.9834,20.9503,20.9668,1679837.0
2017-03-09 15:40:00,25.35,25.36,25.33,25.35,1865797.0,20.9668,20.9751,20.9503,20.9668,1865797.0
2017-03-09 15:50:00,25.34,25.38,25.34,25.36,4134259.0,20.9586,20.9917,20.9586,20.9751,4134259.0
2017-03-10 09:30:00,25.62,25.62,25.44,25.52,7101719.0,21.1902,21.1902,21.0413,21.1074,7101719.0
2017-03-10 09:40:00,25.52,25.53,25.4,25.45,4162113.0,21.1074,21.1157,21.0082,21.0495,4162113.0
2017-03-10 09:50:00,25.45,25.5,25.43,25.45,2730538.0,21.0495,21.0909,21.033,21.0495,2730538.0
2017-03-10 10:00:00,25.45,25.48,25.4,25.45,2189175.0,21.0495,21.0744,21.0082,21.0495,2189175.0
2017-03-10 10:10:00,25.45,25.47,25.38,25.46,1924363.0,21.0495,21.0661,20.9917,21.0578,1924363.0
2017-03-10 10:20:00,25.46,25.49,25.44,25.45,1807753.0,21.0578,21.0826,21.0413,21.0495,1807753.0
2017-03-10 10:30:00,25.45,25.45,25.4,25.42,1854531.0,21.0495,21.0495,21.0082,21.0247,1854531.0
2017-03-10 10:40:00,25.42,25.52,25.4,25.49,3162170.0,21.0247,21.1074,21.0082,21.0826,3162170.0
2017-03-10 10:50:00,25.49,25.54,25.47,25.49,1640101.0,21.0826,21.124,21.0661,21.0826,1640101.0
2017-03-10 11:00:00,25.48,25.5,25.4,25.44,2934084.0,21.0744,21.0909,21.0082,21.0413,2934084.0
2017-03-10 11:10:00,25.43,25.44,25.36,25.38,3443719.0,21.033,21.0413,20.9751,20.9917,3443719.0
2017-03-10 11:20:00,25.39,25.43,25.37,25.4,1629838.0,20.9999,21.033,20.9834,21.0082,1629838.0
2017-03-10 11:30:00,25.41,25.43,25.38,25.39,1581261.0,21.0165,21.033,20.9917,20.9999,1581261.0
2017-03-10 11:40:00,25.38,25.39,25.33,25.35,1796606.0,20.9917,20.9999,20.9503,20.9668,1796606.0
2017-03-10 11:50:00,25.35,25.36,25.31,25.33,1696009.0,20.9668,20.9751,20.9338,20.9503,1696009.0
2017-03-10 12:00:00,25.33,25.34,25.29,25.3,1533719.0,20.9503,20.9586,20.9172,20.9255,1533719.0
2017-03-10 12:10:00,25.3,25.31,25.27,25.28,1266970.0,20.9255,20.9338,20.9007,20.9089,1266970.0
2017-03-10 12:20:00,25.27,25.32,25.27,25.3,811034.0,20.9007,20.942,20.9007,20.9255,811034.0
2017-03-10 12:30:00,25.3,25.31,25.26,25.26,951488.0,20.9255,20.9338,20.8924,20.8924,951488.0
2017-03-10 12:40:00,25.27,25.27,25.19,25.21,2213105.0,20.9007,20.9007,20.8345,20.851,2213105.0
2017-03-10 12:50:00,25.22,25.22,25.13,25.16,2484769.0,20.8593,20.8593,20.7849,20.8097,2484769.0
2017-03-10 13:00:00,25.16,25.19,25.09,25.1,2384865.0,20.8097,20.8345,20.7518,20.7601,2384865.0
2017-03-10 13:10:00,25.11,25.16,25.1,25.14,1643106.0,20.7683,20.8097,20.7601,20.7931,1643106.0
2017-03-10 13:20:00,25.15,25.15,25.12,25.15,962809.0,20.8014,20.8014,20.7766,20.8014,962809.0
2017-03-10 13:30:00,25.15,25.16,25.12,25.15,2054586.0,20.8014,20.8097,20.7766,20.8014,2054586.0
2017-03-10 13:40:00,25.15,25.2,25.14,25.2,1899999.0,20.8014,20.8428,20.7931,20.8428,1899999.0
2017-03-10 13:50:00,25.2,25.24,25.19,25.24,1085183.0,20.8428,20.8759,20.8345,20.8759,1085183.0
2017-03-10 14:00:00,25.24,25.25,25.22,25.24,1060898.0,20.8759,20.8841,20.8593,20.8759,1060898.0
2017-03-10 14:10:00,25.24,25.35,25.24,25.33,2508160.0,20.8759,20.9668,20.8759,20.9503,2508160.0
2017-03-10 14:20:00,25.33,25.37,25.32,25.35,1867331.0,20.9503,20.9834,20.942,20.9668,1867331.0
2017-03-10 14:30:00,25.36,25.38,25.32,25.38,1384100.0,20.9751,20.9917,20.942,20.9917,1384100.0
2017-03-10 14:40:00,25.38,25.38,25.34,25.35,1146720.0,20.9917,20.9917,20.9586,20.9668,1146720.0
2017-03-10 14:50:00,25.35,25.35,25.31,25.33,877935.0,20.9668,20.9668,20.9338,20.9503,877935.0
2017-03-10 15:00:00,25.33,25.36,25.28,25.29,1178285.0,20.9503,20.9751,20.9089,20.9172,1178285.0
2017-03-10 15:10:00,25.29,25.32,25.28,25.3,1213290.0,20.9172,20.942,20.9089,20.9255,1213290.0
2017-03-10 15:20:00,25.3,25.34,25.28,25.33,921889.0,20.9255,20.9586,20.9089,20.9503,921889.0
2017-03-10 15:30:00,25.33,25.35,25.32,25.33,1188113.0,20.9503,20.9668,20.942,20.9503,1188113.0
2017-03-10 15:40:00,25.32,25.35,25.3,25.35,1910677.0,20.942,20.9668,20.9255,20.9668,1910677.0
2017-03-10 15:50:00,25.35,25.35,25.28,25.32,4944942.0,20.9668,20.9668,20.9089,20.942,4944942.0
2017-03-13 09:30:00,25.3,25.31,25.17,25.19,3897977.0,20.9255,20.9338,20.818,20.8345,3897977.0
2017-03-13 09:40:00,25.18,25.31,25.13,25.28,3224999.0,20.8262,20.9338,20.7849,20.9089,3224999.0
2017-03-13 09:50:00,25.27,25.29,25.23,25.24,1289227.0,20.9007,20.9172,20.8676,20.8759,1289227.0
2017-03-13 10:00:00,25.24,25.35,25.23,25.3,2520405.0,20.8759,20.9668,20.8676,20.9255,2520405.0
2017-03-13 10:10:00,25.3,25.41,25.3,25.36,3019190.0,20.9255,21.0165,20.9255,20.9751,3019190.0
2017-03-13 10:20:00,25.35,25.38,25.31,25.37,1808838.0,20.9668,20.9917,20.9338,20.9834,1808838.0
2017-03-13 10:30:00,25.38,25.41,25.35,25.38,1674249.0,20.9917,21.0165,20.9668,20.9917,1674249.0
2017-03-13 10:40:00,25.38,25.4,25.36,25.39,1209252.0,20.9917,21.0082,20.9751,20.9999,1209252.0
2017-03-13 10:50:00,25.38,25.41,25.37,25.4,1381263.0,20.9917,21.0165,20.9834,21.0082,1381263.0
2017-03-13 11:00:00,25.4,25.4,25.36,25.4,1196534.0,21.0082,21.0082,20.9751,21.0082,1196534.0
2017-03-13 11:10:00,25.4,25.4,25.31,25.32,1192497.0,21.0082,21.0082,20.9338,20.942,1192497.0
2017-03-13 11:20:00,25.32,25.34,25.27,25.28,1387358.0,20.942,20.9586,20.9007,20.9089,1387358.0
2017-03-13 11:30:00,25.29,25.32,25.28,25.31,992895.0,20.9172,20.942,20.9089,20.9338,992895.0
2017-03-13 11:40:00,25.32,25.35,25.3,25.3,1131719.0,20.942,20.9668,20.9255,20.9255,1131719.0
2017-03-13 11:50:00,25.3,25.33,25.29,25.3,1301055.0,20.9255,20.9503,20.9172,20.9255,1301055.0
2017-03-13 12:00:00,25.3,25.33,25.3,25.32,651664.0,20.9255,20.9503,20.9255,20.942,651664.0
2017-03-13 12:10:00,25.31,25.32,25.27,25.28,975681.0,20.9338,20.942,20.9007,20.9089,975681.0
2017-03-13 12:20:00,25.28,25.31,25.27,25.29,937438.0,20.9089,20.9338,20.9007,20.9172,937438.0
2017-03-13 12:30:00,25.29,25.3,25.26,25.27,947082.0,20.9172,20.9255,20.8924,20.9007,947082.0
2017-03-13 12:40:00,25.28,25.33,25.27,25.31,1093184.0,20.9089,20.9503,20.9007,20.9338,1093184.0
2017-03-13 12:50:00,25.32,25.34,25.31,25.31,709568.0,20.942,20.9586,20.9338,20.9338,709568.0
2017-03-13 13:00:00,25.32,25.37,25.31,25.37,761238.0,20.942,20.9834,20.9338,20.9834,761238.0
2017-03-13 13:10:00,25.37,25.37,25.32,25.32,913364.0,20.9834,20.9834,20.942,20.942,913364.0
2017-03-13 13:20:00,25.32,25.35,25.32,25.33,751592.0,20.942,20.9668,20.942,20.9503,751592.0
2017-03-13 13:30:00,25.33,25.34,25.31,25.31,568852.0,20.9503,20.9586,20.9338,20.9338,568852.0
2017-03-13 13:40:00,25.31,25.35,25.31,25.33,712449.0,20.9338,20.9668,20.9338,20.9503,712449.0
2017-03-13 13:50:00,25.33,25.35,25.32,25.33,680675.0,20.9503,20.9668,20.942,20.9503,680675.0
2017-03-13 14:00:00,25.33,25.35,25.32,25.34,581023.0,20.9503,20.9668,20.942,20.9586,581023.0
2017-03-13 14:10:00,25.34,25.36,25.32,25.35,737359.0,20.9586,20.9751,20.942,20.9668,737359.0
2017-03-13 14:20:00,25.34,25.37,25.33,25.36,779722.0,20.9586,20.9834,20.9503,20.9751,779722.0
2017-03-13 14:30:00,25.36,25.37,25.34,25.34,645279.0,20.9751,20.9834,20.9586,20.9586,645279.0
2017-03-13 14:40:00,25.35,25.35,25.32,25.34,744701.0,20.9668,20.9668,20.942,20.9586,744701.0
2017-03-13 14:50:00,25.34,25.34,25.32,25.34,419181.0,20.9586,20.9586,20.942,20.9586,419181.0
2017-03-13 15:00:00,25.34,25.34,25.31,25.33,908960.0,20.9586,20.9586,20.9338,20.9503,908960.0
2017-03-13 15:10:00,25.33,25.34,25.3,25.3,738310.0,20.9503,20.9586,20.9255,20.9255,738310.0
2017-03-13 15:20:00,25.3,25.32,25.3,25.31,912144.0,20.9255,20.942,20.9255,20.9338,912144.0
2017-03-13 15:30:00,25.3,25.31,25.26,25.28,1428565.0,20.9255,20.9338,20.8924,20.9089,1428565.0
2017-03-13 15:40:00,25.28,25.32,25.27,25.29,1619127.0,20.9089,20.942,20.9007,20.9172,1619127.0
2017-03-13 15:50:00,25.29,25.32,25.28,25.31,4340788.0,20.9172,20.942,20.9089,20.9338,4340788.0
2017-03-14 09:30:00,25.19,25.22,25.1,25.2,4235961.0,20.8345,20.8593,20.7601,20.8428,4235961.0
2017-03-14 09:40:00,25.2,25.25,25.16,25.24,2462323.0,20.8428,20.8841,20.8097,20.8759,2462323.0
2017-03-14 09:50:00,25.24,25.25,25.13,25.17,3090740.0,20.8759,20.8841,20.7849,20.818,3090740.0
2017-03-14 10:00:00,25.18,25.18,25.09,25.09,2740309.0,20.8262,20.8262,20.7518,20.7518,2740309.0
2017-03-14 10:10:00,25.09,25.17,25.09,25.11,2238911.0,20.7518,20.818,20.7518,20.7683,2238911.0
2017-03-14 10:20:00,25.1,25.12,25.08,25.11,1542629.0,20.7601,20.7766,20.7435,20.7683,1542629.0
2017-03-14 10:30:00,25.11,25.13,25.05,25.12,2473939.0,20.7683,20.7849,20.7187,20.7766,2473939.0
2017-03-14 10:40:00,25.11,25.12,25.06,25.08,1786338.0,20.7683,20.7766,20.727,20.7435,1786338.0
2017-03-14 10:50:00,25.08,25.15,25.07,25.14,1487976.0,20.7435,20.8014,20.7353,20.7931,1487976.0
2017-03-14 11:00:00,25.14,25.16,25.1,25.11,1563108.0,20.7931,20.8097,20.7601,20.7683,1563108.0
2017-03-14 11:10:00,25.12,25.18,25.07,25.16,1837154.0,20.7766,20.8262,20.7353,20.8097,1837154.0
2017-03-14 11:20:00,25.16,25.17,25.11,25.14,1617435.0,20.8097,20.818,20.7683,20.7931,1617435.0
2017-03-14 11:30:00,25.14,25.16,25.1,25.14,1134119.0,20.7931,20.8097,20.7601,20.7931,1134119.0
2017-03-14 11:40:00,25.14,25.17,25.13,25.16,719395.0,20.7931,20.818,20.7849,20.8097,719395.0
2017-03-14 11:50:00,25.16,25.19,25.14,25.18,1056093.0,20.8097,20.8345,20.7931,20.8262,1056093.0
2017-03-14 12:00:00,25.19,25.2,25.12,25.13,1296954.0,20.8345,20.8428,20.7766,20.7849,1296954.0
2017-03-14 12:10:00,25.13,25.15,25.1,25.12,1269308.0,20.7849,20.8014,20.7601,20.7766,1269308.0
2017-03-14 12:20:00,25.12,25.17,25.12,25.14,953171.0,20.7766,20.818,20.7766,20.7931,953171.0
2017-03-14 12:30:00,25.14,25.17,25.12,25.14,1055875.0,20.7931,20.818,20.7766,20.7931,1055875.0
2017-03-14 12:40:00,25.14,25.18,25.12,25.16,781099.0,20.7931,20.8262,20.7766,20.8097,781099.0
2017-03-14 12:50:00,25.15,25.16,25.13,25.15,969450.0,20.8014,20.8097,20.7849,20.8014,969450.0
2017-03-14 13:00:00,25.14,25.18,25.14,25.16,810583.0,20.7931,20.8262,20.7931,20.8097,810583.0
2017-03-14 13:10:00,25.16,25.21,25.15,25.2,1189958.0,20.8097,20.851,20.8014,20.8428,1189958.0
2017-03-14 13:20:00,25.2,25.24,25.17,25.23,1468210.0,20.8428,20.8759,20.818,20.8676,1468210.0
2017-03-14 13:30:00,25.23,25.25,25.22,25.25,1328698.0,20.8676,20.8841,20.8593,20.8841,1328698.0
2017-03-14 13:40:00,25.25,25.26,25.21,25.24,852680.0,20.8841,20.8924,20.851,20.8759,852680.0
2017-03-14 13:50:00,25.24,25.24,25.2,25.23,763781.0,20.8759,20.8759,20.8428,20.8676,763781.0
2017-03-14 14:00:00,25.23,25.26,25.22,25.25,1518335.0,20.8676,20.8924,20.8593,20.8841,1518335.0
2017-03-14 14:10:00,25.25,25.27,25.21,25.24,1188232.0,20.8841,20.9007,20.851,20.8759,1188232.0
2017-03-14 14:20:00,25.24,25.25,25.22,25.24,526685.0,20.8759,20.8841,20.8593,20.8759,526685.0
2017-03-14 14:30:00,25.24,25.27,25.23,25.27,981300.0,20.8759,20.9007,20.8676,20.9007,981300.0
2017-03-14 14:40:00,25.26,25.28,25.25,25.25,1242680.0,20.8924,20.9089,20.8841,20.8841,1242680.0
2017-03-14 14:50:00,25.26,25.27,25.23,25.25,1417499.0,20.8924,20.9007,20.8676,20.8841,1417499.0
2017-03-14 15:00:00,25.24,25.28,25.24,25.25,757406.0,20.8759,20.9089,20.8759,20.8841,757406.0
2017-03-14 15:10:00,25.25,25.27,25.25,25.27,717861.0,20.8841,20.9007,20.8841,20.9007,717861.0
2017-03-14 15:20:00,25.27,25.3,25.26,25.29,1267273.0,20.9007,20.9255,20.8924,20.9172,1267273.0
2017-03-14 15:30:00,25.29,25.3,25.27,25.28,984733.0,20.9172,20.9255,20.9007,20.9089,984733.0
2017-03-14 15:40:00,25.27,25.32,25.26,25.32,1883322.0,20.9007,20.942,20.8924,20.942,1883322.0
2017-03-14 15:50:00,25.32,25.34,25.3,25.33,3617162.0,20.942,20.9586,20.9255,20.9503,3617162.0
2017-03-15 09:30:00,25.39,25.41,25.28,25.31,5152782.0,20.9999,21.0165,20.9089,20.9338,5152782.0
2017-03-15 09:40:00,25.3,25.33,25.25,25.28,4315573.0,20.9255,20.9503,20.8841,20.9089,4315573.0
2017-03-15 09:50:00,25.29,25.35,25.27,25.34,2512395.0,20.9172,20.9668,20.9007,20.9586,2512395.0
2017-03-15 10:00:00,25.34,25.37,25.32,25.33,2702304.0,20.9586,20.9834,20.942,20.9503,2702304.0
2017-03-15 10:10:00,25.34,25.38,25.33,25.36,1726052.0,20.9586,20.9917,20.9503,20.9751,1726052.0
2017-03-15 10:20:00,25.36,25.45,25.35,25.44,2718681.0,20.9751,21.0495,20.9668,21.0413,2718681.0
2017-03-15 10:30:00,25.44,25.45,25.39,25.41,2021231.0,21.0413,21.0495,20.9999,21.0165,2021231.0
2017-03-15 10:40:00,25.42,25.48,25.4,25.47,2331216.0,21.0247,21.0744,21.0082,21.0661,2331216.0
2017-03-15 10:50:00,25.47,25.48,25.44,25.47,1501086.0,21.0661,21.0744,21.0413,21.0661,1501086.0
2017-03-15 11:00:00,25.47,25.49,25.45,25.47,1972519.0,21.0661,21.0826,21.0495,21.0661,1972519.0
2017-03-15 11:10:00,25.47,25.49,25.45,25.46,1439504.0,21.0661,21.0826,21.0495,21.0578,1439504.0
2017-03-15 11:20:00,25.45,25.46,25.41,25.43,1369858.0,21.0495,21.0578,21.0165,21.033,1369858.0
2017-03-15 11:30:00,25.43,25.47,25.42,25.44,1310048.0,21.033,21.0661,21.0247,21.0413,1310048.0
2017-03-15 11:40:00,25.45,25.45,25.4,25.4,1025100.0,21.0495,21.0495,21.0082,21.0082,1025100.0
2017-03-15 11:50:00,25.4,25.41,25.36,25.39,1854871.0,21.0082,21.0165,20.9751,20.9999,1854871.0
2017-03-15 12:00:00,25.39,25.44,25.39,25.44,1473157.0,20.9999,21.0413,20.9999,21.0413,1473157.0
2017-03-15 12:10:00,25.44,25.48,25.43,25.47,1786456.0,21.0413,21.0744,21.033,21.0661,1786456.0
2017-03-15 12:20:00,25.46,25.49,25.46,25.48,872922.0,21.0578,21.0826,21.0578,21.0744,872922.0
2017-03-15 12:30:00,25.48,25.5,25.46,25.47,1241504.0,21.0744,21.0909,21.0578,21.0661,1241504.0
2017-03-15 12:40:00,25.47,25.52,25.47,25.52,2098317.0,21.0661,21.1074,21.0661,21.1074,2098317.0
2017-03-15 12:50:00,25.52,25.55,25.51,25.52,1566964.0,21.1074,21.1323,21.0992,21.1074,1566964.0
2017-03-15 13:00:00,25.52,25.55,25.5,25.51,1100609.0,21.1074,21.1323,21.0909,21.0992,1100609.0
2017-03-15 13:10:00,25.51,25.53,25.47,25.48,918234.0,21.0992,21.1157,21.0661,21.0744,918234.0
2017-03-15 13:20:00,25.47,25.48,25.44,25.47,1347817.0,21.0661,21.0744,21.0413,21.0661,1347817.0
2017-03-15 13:30:00,25.47,25.5,25.46,25.47,863012.0,21.0661,21.0909,21.0578,21.0661,863012.0
2017-03-15 13:40:00,25.48,25.5,25.47,25.5,930847.0,21.0744,21.0909,21.0661,21.0909,930847.0
2017-03-15 13:50:00,25.49,25.5,25.44,25.47,1918946.0,21.0826,21.0909,21.0413,21.0661,1918946.0
2017-03-15 14:00:00,25.47,25.49,25.1,25.14,12175831.0,21.0661,21.0826,20.7601,20.7931,12175831.0
2017-03-15 14:10:00,25.14,25.34,25.13,25.29,5609196.0,20.7931,20.9586,20.7849,20.9172,5609196.0
2017-03-15 14:20:00,25.3,25.32,25.22,25.25,2962135.0,20.9255,20.942,20.8593,20.8841,2962135.0
2017-03-15 14:30:00,25.26,25.28,25.21,25.26,3055101.0,20.8924,20.9089,20.851,20.8924,3055101.0
2017-03-15 14:40:00,25.26,25.28,25.21,25.25,2880387.0,20.8924,20.9089,20.851,20.8841,2880387.0
2017-03-15 14:50:00,25.25,25.26,25.11,25.13,3527293.0,20.8841,20.8924,20.7683,20.7849,3527293.0
2017-03-15 15:00:00,25.12,25.13,24.96,25.06,7510710.0,20.7766,20.7849,20.6443,20.727,7510710.0
2017-03-15 15:10:00,25.05,25.17,25.03,25.14,3619175.0,20.7187,20.818,20.7022,20.7931,3619175.0
2017-03-15 15:20:00,25.15,25.16,25.1,25.13,2984309.0,20.8014,20.8097,20.7601,20.7849,2984309.0
2017-03-15 15:30:00,25.12,25.2,25.12,25.15,3644540.0,20.7766,20.8428,20.7766,20.8014,3644540.0
2017-03-15 15:40:00,25.16,25.16,25.12,25.16,4708644.0,20.8097,20.8097,20.7766,20.8097,4708644.0
2017-03-15 15:50:00,25.16,25.18,25.13,25.17,6618480.0,20.8097,20.8262,20.7849,20.818,6618480.0
2017-03-16 09:30:00,25.25,25.38,25.19,25.34,5524058.0,20.8841,20.9917,20.8345,20.9586,5524058.0
2017-03-16 09:40:00,25.34,25.38,25.32,25.36,2081025.0,20.9586,20.9917,20.942,20.9751,2081025.0
2017-03-16 09:50:00,25.36,25.38,25.33,25.37,2015979.0,20.9751,20.9917,20.9503,20.9834,2015979.0
2017-03-16 10:00:00,25.36,25.48,25.36,25.46,4585732.0,20.9751,21.0744,20.9751,21.0578,4585732.0
2017-03-16 10:10:00,25.46,25.49,25.39,25.41,3384812.0,21.0578,21.0826,20.9999,21.0165,3384812.0
2017-03-16 10:20:00,25.41,25.43,25.37,25.4,2044672.0,21.0165,21.033,20.9834,21.0082,2044672.0
2017-03-16 10:30:00,25.4,25.43,25.37,25.38,1566182.0,21.0082,21.033,20.9834,20.9917,1566182.0
2017-03-16 10:40:00,25.39,25.44,25.38,25.42,1843727.0,20.9999,21.0413,20.9917,21.0247,1843727.0
2017-03-16 10:50:00,25.43,25.44,25.39,25.41,1448002.0,21.033,21.0413,20.9999,21.0165,1448002.0
2017-03-16 11:00:00,25.41,25.41,25.34,25.39,1868328.0,21.0165,21.0165,20.9586,20.9999,1868328.0
2017-03-16 11:10:00,25.39,25.39,25.24,25.26,2929119.0,20.9999,20.9999,20.8759,20.8924,2929119.0
2017-03-16 11:20:00,25.25,25.32,25.24,25.3,2586294.0,20.8841,20.942,20.8759,20.9255,2586294.0
2017-03-16 11:30:00,25.3,25.32,25.28,25.31,1655199.0,20.9255,20.942,20.9089,20.9338,1655199.0
2017-03-16 11:40:00,25.32,25.33,25.29,25.3,1366691.0,20.942,20.9503,20.9172,20.9255,1366691.0
2017-03-16 11:50:00,25.29,25.32,25.28,25.31,1358176.0,20.9172,20.942,20.9089,20.9338,1358176.0
2017-03-16 12:00:00,25.31,25.31,25.26,25.27,1155575.0,20.9338,20.9338,20.8924,20.9007,1155575.0
2017-03-16 12:10:00,25.28,25.29,25.25,25.27,1129055.0,20.9089,20.9172,20.8841,20.9007,1129055.0
2017-03-16 12:20:00,25.28,25.32,25.27,25.3,1074784.0,20.9089,20.942,20.9007,20.9255,1074784.0
2017-03-16 12:30:00,25.3,25.32,25.29,25.3,950463.0,20.9255,20.942,20.9172,20.9255,950463.0
2017-03-16 12:40:00,25.31,25.35,25.29,25.32,823572.0,20.9338,20.9668,20.9172,20.942,823572.0
2017-03-16 12:50:00,25.31,25.35,25.31,25.34,931079.0,20.9338,20.9668,20.9338,20.9586,931079.0
2017-03-16 13:00:00,25.35,25.36,25.33,25.34,794192.0,20.9668,20.9751,20.9503,20.9586,794192.0
2017-03-16 13:10:00,25.33,25.34,25.29,25.32,779980.0,20.9503,20.9586,20.9172,20.942,779980.0
2017-03-16 13:20:00,25.32,25.32,25.3,25.31,616985.0,20.942,20.942,20.9255,20.9338,616985.0
2017-03-16 13:30:00,25.3,25.33,25.29,25.32,1070879.0,20.9255,20.9503,20.9172,20.942,1070879.0
2017-03-16 13:40:00,25.32,25.34,25.3,25.33,1161710.0,20.942,20.9586,20.9255,20.9503,1161710.0
2017-03-16 13:50:00,25.32,25.36,25.32,25.32,1192713.0,20.942,20.9751,20.942,20.942,1192713.0
2017-03-16 14:00:00,25.32,25.33,25.31,25.31,489523.0,20.942,20.9503,20.9338,20.9338,489523.0
2017-03-16 14:10:00,25.31,25.32,25.31,25.31,444331.0,20.9338,20.942,20.9338,20.9338,444331.0
2017-03-16 14:20:00,25.31,25.33,25.31,25.33,794114.0,20.9338,20.9503,20.9338,20.9503,794114.0
2017-03-16 14:30:00,25.33,25.34,25.31,25.31,770799.0,20.9503,20.9586,20.9338,20.9338,770799.0
2017-03-16 14:40:00,25.31,25.32,25.25,25.26,1556006.0,20.9338,20.942,20.8841,20.8924,1556006.0
2017-03-16 14:50:00,25.26,25.27,25.25,25.25,887420.0,20.8924,20.9007,20.8841,20.8841,887420.0
2017-03-16 15:00:00,25.26,25.28,25.23,25.27,1236102.0,20.8924,20.9089,20.8676,20.9007,1236102.0
2017-03-16 15:10:00,25.27,25.3,25.26,25.27,923263.0,20.9007,20.9255,20.8924,20.9007,923263.0
2017-03-16 15:20:00,25.27,25.27,25.23,25.25,1132367.0,20.9007,20.9007,20.8676,20.8841,1132367.0
2017-03-16 15:30:00,25.25,25.25,25.21,25.21,1638511.0,20.8841,20.8841,20.851,20.851,1638511.0
2017-03-16 15:40:00,25.21,25.23,25.21,25.21,1540350.0,20.851,20.8676,20.851,20.851,1540350.0
2017-03-16 15:50:00,25.21,25.24,25.19,25.2,5851673.0,20.851,20.8759,20.8345,20.8428,5851673.0
2017-03-17 09:30:00,25.22,25.27,25.15,25.19,12070526.0,20.8593,20.9007,20.8014,20.8345,12070526.0
2017-03-17 09:40:00,25.19,25.2,25.15,25.19,2597097.0,20.8345,20.8428,20.8014,20.8345,2597097.0
2017-03-17 09:50:00,25.19,25.2,25.1,25.1,2388662.0,20.8345,20.8428,20.7601,20.7601,2388662.0
2017-03-17 10:00:00,25.1,25.13,25.03,25.08,3265234.0,20.7601,20.7849,20.7022,20.7435,3265234.0
2017-03-17 10:10:00,25.08,25.08,24.98,25.04,3658474.0,20.7435,20.7435,20.6608,20.7104,3658474.0
2017-03-17 10:20:00,25.04,25.04,24.96,24.99,2369475.0,20.7104,20.7104,20.6443,20.6691,2369475.0
2017-03-17 10:30:00,24.99,25.01,24.96,24.97,2400056.0,20.6691,20.6856,20.6443,20.6525,2400056.0
2017-03-17 10:40:00,24.97,25.0,24.93,24.95,2448394.0,20.6525,20.6774,20.6195,20.636,2448394.0
2017-03-17 10:50:00,24.94,24.96,24.9,24.93,2681468.0,20.6277,20.6443,20.5946,20.6195,2681468.0
2017-03-17 11:00:00,24.93,24.96,24.91,24.93,2262444.0,20.6195,20.6443,20.6029,20.6195,2262444.0
2017-03-17 11:10:00,24.94,24.95,24.91,24.91,1653277.0,20.6277,20.636,20.6029,20.6029,1653277.0
2017-03-17 11:20:00,24.91,24.94,24.88,24.89,2032371.0,20.6029,20.6277,20.5781,20.5864,2032371.0
2017-03-17 11:30:00,24.89,24.91,24.85,24.88,1925366.0,20.5864,20.6029,20.5533,20.5781,1925366.0
2017-03-17 11:40:00,24.88,24.9,24.85,24.87,1306910.0,20.5781,20.5946,20.5533,20.5698,1306910.0
2017-03-17 11:50:00,24.87,24.91,24.85,24.91,1683072.0,20.5698,20.6029,20.5533,20.6029,1683072.0
2017-03-17 12:00:00,24.91,24.95,24.9,24.95,1840990.0,20.6029,20.636,20.5946,20.636,1840990.0
2017-03-17 12:10:00,24.95,24.98,24.92,24.98,1934166.0,20.636,20.6608,20.6112,20.6608,1934166.0
2017-03-17 12:20:00,24.98,24.99,24.95,24.96,1496923.0,20.6608,20.6691,20.636,20.6443,1496923.0
2017-03-17 12:30:00,24.96,24.97,24.92,24.92,1012322.0,20.6443,20.6525,20.6112,20.6112,1012322.0
2017-03-17 12:40:00,24.93,24.94,24.9,24.93,1170864.0,20.6195,20.6277,20.5946,20.6195,1170864.0
2017-03-17 12:50:00,24.93,24.93,24.88,24.92,1328445.0,20.6195,20.6195,20.5781,20.6112,1328445.0
2017-03-17 13:00:00,24.91,24.94,24.91,24.94,712700.0,20.6029,20.6277,20.6029,20.6277,712700.0
2017-03-17 13:10:00,24.94,24.99,24.93,24.98,1257013.0,20.6277,20.6691,20.6195,20.6608,1257013.0
2017-03-17 13:20:00,24.98,25.0,24.96,24.99,976765.0,20.6608,20.6774,20.6443,20.6691,976765.0
2017-03-17 13:30:00,24.98,24.99,24.96,24.98,555547.0,20.6608,20.6691,20.6443,20.6608,555547.0
2017-03-17 13:40:00,24.98,24.99,24.95,24.97,847511.0,20.6608,20.6691,20.636,20.6525,847511.0
2017-03-17 13:50:00,24.96,24.97,24.95,24.96,574225.0,20.6443,20.6525,20.636,20.6443,574225.0
2017-03-17 14:00:00,24.96,24.99,24.96,24.98,736695.0,20.6443,20.6691,20.6443,20.6608,736695.0
2017-03-17 14:10:00,24.98,25.03,24.97,25.03,1539867.0,20.6608,20.7022,20.6525,20.7022,1539867.0
2017-03-17 14:20:00,25.03,25.03,24.95,24.96,1189243.0,20.7022,20.7022,20.636,20.6443,1189243.0
2017-03-17 14:30:00,24.95,24.98,24.95,24.95,597040.0,20.636,20.6608,20.636,20.636,597040.0
2017-03-17 14:40:00,24.96,24.97,24.92,24.93,816039.0,20.6443,20.6525,20.6112,20.6195,816039.0
2017-03-17 14:50:00,24.93,24.94,24.91,24.92,1157534.0,20.6195,20.6277,20.6029,20.6112,1157534.0
2017-03-17 15:00:00,24.92,24.95,24.91,24.92,1338354.0,20.6112,20.636,20.6029,20.6112,1338354.0
2017-03-17 15:10:00,24.92,24.92,24.89,24.91,1634660.0,20.6112,20.6112,20.5864,20.6029,1634660.0
2017-03-17 15:20:00,24.91,24.92,24.85,24.87,1718884.0,20.6029,20.6112,20.5533,20.5698,1718884.0
2017-03-17 15:30:00,24.87,24.89,24.83,24.89,2835495.0,20.5698,20.5864,20.5367,20.5864,2835495.0
2017-03-17 15:40:00,24.89,24.92,24.87,24.91,3214744.0,20.5864,20.6112,20.5698,20.6029,3214744.0
2017-03-17 15:50:00,24.92,24.93,24.85,24.85,7231287.0,20.6112,20.6195,20.5533,20.5533,7231287.0
2017-03-20 09:30:00,24.58,24.62,24.42,24.45,10628710.0,20.33,20.3631,20.1976,20.2225,10628710.0
2017-03-20 09:40:00,24.44,24.56,24.44,24.54,4774292.0,20.2142,20.3134,20.2142,20.2969,4774292.0
2017-03-20 09:50:00,24.54,24.56,24.49,24.54,2366504.0,20.2969,20.3134,20.2555,20.2969,2366504.0
2017-03-20 10:00:00,24.54,24.58,24.52,24.57,3150984.0,20.2969,20.33,20.2804,20.3217,3150984.0
2017-03-20 10:10:00,24.57,24.68,24.57,24.67,3093626.0,20.3217,20.4127,20.3217,20.4044,3093626.0
2017-03-20 10:20:00,24.67,24.73,24.65,24.72,2683771.0,20.4044,20.454,20.3879,20.4458,2683771.0
2017-03-20 10:30:00,24.72,24.72,24.65,24.69,1860816.0,20.4458,20.4458,20.3879,20.421,1860816.0
2017-03-20 10:40:00,24.69,24.72,24.67,24.7,2170191.0,20.421,20.4458,20.4044,20.4292,2170191.0
2017-03-20 10:50:00,24.7,24.75,24.68,24.73,1829500.0,20.4292,20.4706,20.4127,20.454,1829500.0
2017-03-20 11:00:00,24.72,24.76,24.71,24.74,1642983.0,20.4458,20.4789,20.4375,20.4623,1642983.0
2017-03-20 11:10:00,24.74,24.76,24.69,24.71,1740410.0,20.4623,20.4789,20.421,20.4375,1740410.0
2017-03-20 11:20:00,24.71,24.74,24.66,24.66,1482212.0,20.4375,20.4623,20.3961,20.3961,1482212.0
2017-03-20 11:30:00,24.66,24.67,24.62,24.65,1426910.0,20.3961,20.4044,20.3631,20.3879,1426910.0
2017-03-20 11:40:00,24.65,24.65,24.59,24.59,1701450.0,20.3879,20.3879,20.3382,20.3382,1701450.0
2017-03-20 11:50:00,24.6,24.63,24.58,24.63,1233815.0,20.3465,20.3713,20.33,20.3713,1233815.0
2017-03-20 12:00:00,24.63,24.63,24.58,24.61,1154249.0,20.3713,20.3713,20.33,20.3548,1154249.0
2017-03-20 12:10:00,24.61,24.63,24.55,24.58,1393287.0,20.3548,20.3713,20.3052,20.33,1393287.0
2017-03-20 12:20:00,24.57,24.61,24.56,24.57,991289.0,20.3217,20.3548,20.3134,20.3217,991289.0
2017-03-20 12:30:00,24.57,24.64,24.56,24.62,829040.0,20.3217,20.3796,20.3134,20.3631,829040.0
2017-03-20 12:40:00,24.62,24.67,24.62,24.62,874268.0,20.3631,20.4044,20.3631,20.3631,874268.0
2017-03-20 12:50:00,24.62,24.65,24.58,24.59,859771.0,20.3631,20.3879,20.33,20.3382,859771.0
2017-03-20 13:00:00,24.59,24.6,24.54,24.58,875123.0,20.3382,20.3465,20.2969,20.33,875123.0
2017-03-20 13:10:00,24.58,24.59,24.55,24.57,676803.0,20.33,20.3382,20.3052,20.3217,676803.0
2017-03-20 13:20:00,24.57,24.58,24.55,24.56,497511.0,20.3217,20.33,20.3052,20.3134,497511.0
2017-03-20 13:30:00,24.57,24.62,24.56,24.59,675943.0,20.3217,20.3631,20.3134,20.3382,675943.0
2017-03-20 13:40:00,24.59,24.59,24.51,24.52,1702368.0,20.3382,20.3382,20.2721,20.2804,1702368.0
2017-03-20 13:50:00,24.52,24.54,24.5,24.52,1224623.0,20.2804,20.2969,20.2638,20.2804,1224623.0
2017-03-20 14:00:00,24.52,24.53,24.49,24.52,1538089.0,20.2804,20.2886,20.2555,20.2804,1538089.0
2017-03-20 14:10:00,24.52,24.54,24.51,24.52,1260676.0,20.2804,20.2969,20.2721,20.2804,1260676.0
2017-03-20 14:20:00,24.53,24.56,24.52,24.54,942933.0,20.2886,20.3134,20.2804,20.2969,942933.0
2017-03-20 14:30:00,24.54,24.54,24.49,24.5,1228558.0,20.2969,20.2969,20.2555,20.2638,1228558.0
2017-03-20 14:40:00,24.51,24.53,24.48,24.48,1076996.0,20.2721,20.2886,20.2473,20.2473,1076996.0
2017-03-20 14:50:00,24.48,24.53,24.46,24.51,1561549.0,20.2473,20.2886,20.2307,20.2721,1561549.0
2017-03-20 15:00:00,24.51,24.53,24.49,24.49,1064144.0,20.2721,20.2886,20.2555,20.2555,1064144.0
2017-03-20 15:10:00,24.5,24.55,24.49,24.54,1449027.0,20.2638,20.3052,20.2555,20.2969,1449027.0
2017-03-20 15:20:00,24.54,24.58,24.51,24.57,1660168.0,20.2969,20.33,20.2721,20.3217,1660168.0
2017-03-20 15:30:00,24.56,24.6,24.55,24.58,1474520.0,20.3134,20.3465,20.3052,20.33,1474520.0
2017-03-20 15:40:00,24.57,24.59,24.52,24.53,1749103.0,20.3217,20.3382,20.2804,20.2886,1749103.0
2017-03-20 15:50:00,24.54,24.54,24.43,24.45,6042457.0,20.2969,20.2969,20.2059,20.2225,6042457.0
2017-03-21 09:30:00,24.49,24.56,24.42,24.43,4420782.0,20.2555,20.3134,20.1976,20.2059,4420782.0
2017-03-21 09:40:00,24.43,24.46,24.35,24.35,3757997.0,20.2059,20.2307,20.1397,20.1397,3757997.0
2017-03-21 09:50:00,24.35,24.36,24.24,24.26,3937687.0,20.1397,20.148,20.0488,20.0653,3937687.0
2017-03-21 10:00:00,24.26,24.26,24.14,24.18,5157451.0,20.0653,20.0653,19.9661,19.9991,5157451.0
2017-03-21 10:10:00,24.18,24.21,24.07,24.16,4257245.0,19.9991,20.024,19.9082,19.9826,4257245.0
2017-03-21 10:20:00,24.16,24.23,24.08,24.09,3805107.0,19.9826,20.0405,19.9164,19.9247,3805107.0
2017-03-21 10:30:00,24.09,24.1,23.94,23.97,7567568.0,19.9247,19.933,19.8006,19.8254,7567568.0
2017-03-21 10:40:00,23.98,24.04,23.93,23.94,4124579.0,19.8337,19.8833,19.7924,19.8006,4124579.0
2017-03-21 10:50:00,23.94,23.95,23.71,23.83,9044938.0,19.8006,19.8089,19.6104,19.7097,9044938.0
2017-03-21 11:00:00,23.83,23.84,23.53,23.61,8523738.0,19.7097,19.7179,19.4615,19.5277,8523738.0
2017-03-21 11:10:00,23.61,23.66,23.31,23.32,13661526.0,19.5277,19.569,19.2796,19.2878,13661526.0
2017-03-21 11:20:00,23.32,23.46,23.15,23.29,16085858.0,19.2878,19.4036,19.1472,19.263,16085858.0
2017-03-21 11:30:00,23.28,23.3,23.07,23.22,16297059.0,19.2548,19.2713,19.0811,19.2051,16297059.0
2017-03-21 11:40:00,23.22,23.33,23.07,23.27,12440736.0,19.2051,19.2961,19.0811,19.2465,12440736.0
2017-03-21 11:50:00,23.27,23.37,23.22,23.31,8484214.0,19.2465,19.3292,19.2051,19.2796,8484214.0
2017-03-21 12:00:00,23.32,23.39,23.2,23.32,7733758.0,19.2878,19.3457,19.1886,19.2878,7733758.0
2017-03-21 12:10:00,23.33,23.33,23.15,23.22,7401380.0,19.2961,19.2961,19.1472,19.2051,7401380.0
2017-03-21 12:20:00,23.21,23.27,23.16,23.21,3948344.0,19.1969,19.2465,19.1555,19.1969,3948344.0
2017-03-21 12:30:00,23.2,23.25,23.12,23.14,4273788.0,19.1886,19.2299,19.1224,19.139,4273788.0
2017-03-21 12:40:00,23.15,23.2,23.07,23.1,4464379.0,19.1472,19.1886,19.0811,19.1059,4464379.0
2017-03-21 12:50:00,23.1,23.25,23.08,23.19,4415731.0,19.1059,19.2299,19.0893,19.1803,4415731.0
2017-03-21 13:00:00,23.19,23.19,23.04,23.06,4194112.0,19.1803,19.1803,19.0563,19.0728,4194112.0
2017-03-21 13:10:00,23.06,23.13,23.04,23.07,3739258.0,19.0728,19.1307,19.0563,19.0811,3739258.0
2017-03-21 13:20:00,23.07,23.09,22.96,23.08,7301290.0,19.0811,19.0976,18.9901,19.0893,7301290.0
2017-03-21 13:30:00,23.07,23.13,23.05,23.07,3678466.0,19.0811,19.1307,19.0645,19.0811,3678466.0
2017-03-21 13:40:00,23.06,23.07,22.97,23.01,3731729.0,19.0728,19.0811,18.9984,19.0314,3731729.0
2017-03-21 13:50:00,23.0,23.03,22.95,22.98,3643290.0,19.0232,19.048,18.9818,19.0066,3643290.0
2017-03-21 14:00:00,22.98,23.09,22.97,23.08,5323953.0,19.0066,19.0976,18.9984,19.0893,5323953.0
2017-03-21 14:10:00,23.08,23.12,23.04,23.1,4602520.0,19.0893,19.1224,19.0563,19.1059,4602520.0
2017-03-21 14:20:00,23.1,23.11,23.02,23.04,3582610.0,19.1059,19.1141,19.0397,19.0563,3582610.0
2017-03-21 14:30:00,23.04,23.09,23.02,23.07,4252207.0,19.0563,19.0976,19.0397,19.0811,4252207.0
2017-03-21 14:40:00,23.07,23.09,23.0,23.01,4774245.0,19.0811,19.0976,19.0232,19.0314,4774245.0
2017-03-21 14:50:00,23.01,23.08,22.96,23.08,4928956.0,19.0314,19.0893,18.9901,19.0893,4928956.0
2017-03-21 15:00:00,23.07,23.13,23.02,23.09,3955744.0,19.0811,19.1307,19.0397,19.0976,3955744.0
2017-03-21 15:10:00,23.1,23.16,23.08,23.1,4649891.0,19.1059,19.1555,19.0893,19.1059,4649891.0
2017-03-21 15:20:00,23.1,23.1,23.03,23.05,4748324.0,19.1059,19.1059,19.048,19.0645,4748324.0
2017-03-21 15:30:00,23.04,23.09,23.02,23.03,4949861.0,19.0563,19.0976,19.0397,19.048,4949861.0
2017-03-21 15:40:00,23.03,23.04,22.96,22.98,6056648.0,19.048,19.0563,18.9901,19.0066,6056648.0
2017-03-21 15:50:00,22.98,23.02,22.95,23.01,13391080.0,19.0066,19.0397,18.9818,19.0314,13391080.0
2017-03-22 09:30:00,22.65,22.88,22.45,22.77,22615573.0,18.7337,18.9239,18.5683,18.8329,22615573.0
2017-03-22 09:40:00,22.77,22.97,22.72,22.94,11320022.0,18.8329,18.9984,18.7916,18.9735,11320022.0
2017-03-22 09:50:00,22.94,22.99,22.76,22.76,7831054.0,18.9735,19.0149,18.8247,18.8247,7831054.0
2017-03-22 10:00:00,22.76,22.92,22.76,22.86,7255477.0,18.8247,18.957,18.8247,18.9074,7255477.0
2017-03-22 10:10:00,22.86,22.96,22.79,22.9,5843024.0,18.9074,18.9901,18.8495,18.9405,5843024.0
2017-03-22 10:20:00,22.91,23.0,22.88,22.93,5888249.0,18.9487,19.0232,18.9239,18.9653,5888249.0
2017-03-22 10:30:00,22.93,23.08,22.86,23.03,7273205.0,18.9653,19.0893,18.9074,19.048,7273205.0
2017-03-22 10:40:00,23.03,23.08,22.98,23.05,5485948.0,19.048,19.0893,19.0066,19.0645,5485948.0
2017-03-22 10:50:00,23.05,23.18,23.04,23.16,4957967.0,19.0645,19.172,19.0563,19.1555,4957967.0
2017-03-22 11:00:00,23.15,23.17,23.05,23.08,3537914.0,19.1472,19.1638,19.0645,19.0893,3537914.0
2017-03-22 11:10:00,23.08,23.15,23.02,23.13,4372154.0,19.0893,19.1472,19.0397,19.1307,4372154.0
2017-03-22 11:20:00,23.13,23.14,23.06,23.09,4002541.0,19.1307,19.139,19.0728,19.0976,4002541.0
2017-03-22 11:30:00,23.09,23.1,23.03,23.05,3447206.0,19.0976,19.1059,19.048,19.0645,3447206.0
2017-03-22 11:40:00,23.05,23.09,23.04,23.05,2846102.0,19.0645,19.0976,19.0563,19.0645,2846102.0
2017-03-22 11:50:00,23.06,23.12,23.04,23.11,3581584.0,19.0728,19.1224,19.0563,19.1141,3581584.0
2017-03-22 12:00:00,23.1,23.13,23.05,23.07,2089432.0,19.1059,19.1307,19.0645,19.0811,2089432.0
2017-03-22 12:10:00,23.06,23.07,22.85,22.89,5001921.0,19.0728,19.0811,18.8991,18.9322,5001921.0
2017-03-22 12:20:00,22.88,22.9,22.82,22.86,3246201.0,18.9239,18.9405,18.8743,18.9074,3246201.0
2017-03-22 12:30:00,22.86,22.88,22.79,22.8,2645005.0,18.9074,18.9239,18.8495,18.8577,2645005.0
2017-03-22 12:40:00,22.8,22.83,22.73,22.78,2710180.0,18.8577,18.8826,18.7999,18.8412,2710180.0
2017-03-22 12:50:00,22.79,22.83,22.77,22.82,1551940.0,18.8495,18.8826,18.8329,18.8743,1551940.0
2017-03-22 13:00:00,22.83,22.83,22.73,22.8,2237195.0,18.8826,18.8826,18.7999,18.8577,2237195.0
2017-03-22 13:10:00,22.8,22.87,22.76,22.85,1865630.0,18.8577,18.9156,18.8247,18.8991,1865630.0
2017-03-22 13:20:00,22.85,22.87,22.81,22.84,1231516.0,18.8991,18.9156,18.866,18.8908,1231516.0
2017-03-22 13:30:00,22.84,22.93,22.82,22.91,3250325.0,18.8908,18.9653,18.8743,18.9487,3250325.0
2017-03-22 13:40:00,22.9,22.93,22.87,22.9,1905265.0,18.9405,18.9653,18.9156,18.9405,1905265.0
2017-03-22 13:50:00,22.89,22.93,22.88,22.92,1685125.0,18.9322,18.9653,18.9239,18.957,1685125.0
2017-03-22 14:00:00,22.92,22.98,22.91,22.97,2277619.0,18.957,19.0066,18.9487,18.9984,2277619.0
2017-03-22 14:10:00,22.96,22.99,22.93,22.93,1511987.0,18.9901,19.0149,18.9653,18.9653,1511987.0
2017-03-22 14:20:00,22.93,22.97,22.92,22.92,1271249.0,18.9653,18.9984,18.957,18.957,1271249.0
2017-03-22 14:30:00,22.93,23.0,22.92,23.0,1465382.0,18.9653,19.0232,18.957,19.0232,1465382.0
2017-03-22 14:40:00,22.99,23.04,22.98,23.03,1748762.0,19.0149,19.0563,19.0066,19.048,1748762.0
2017-03-22 14:50:00,23.03,23.07,23.01,23.07,1653921.0,19.048,19.0811,19.0314,19.0811,1653921.0
2017-03-22 15:00:00,23.07,23.08,23.03,23.05,1573182.0,19.0811,19.0893,19.048,19.0645,1573182.0
2017-03-22 15:10:00,23.05,23.09,23.01,23.08,1637463.0,19.0645,19.0976,19.0314,19.0893,1637463.0
2017-03-22 15:20:00,23.08,23.13,23.04,23.05,2305848.0,19.0893,19.1307,19.0563,19.0645,2305848.0
2017-03-22 15:30:00,23.05,23.07,22.96,22.99,3180186.0,19.0645,19.0811,18.9901,19.0149,3180186.0
2017-03-22 15:40:00,23.0,23.04,22.98,23.01,2809042.0,19.0232,19.0563,19.0066,19.0314,2809042.0
2017-03-22 15:50:00,23.01,23.03,22.93,22.94,7054186.0,19.0314,19.048,18.9653,18.9735,7054186.0
2017-03-23 09:30:00,23.04,23.15,22.91,23.09,7977084.0,19.0563,19.1472,18.9487,19.0976,7977084.0
2017-03-23 09:40:00,23.09,23.18,23.04,23.12,4133109.0,19.0976,19.172,19.0563,19.1224,4133109.0
2017-03-23 09:50:00,23.13,23.27,23.11,23.25,4203826.0,19.1307,19.2465,19.1141,19.2299,4203826.0
2017-03-23 10:00:00,23.25,23.34,23.23,23.25,3777207.0,19.2299,19.3044,19.2134,19.2299,3777207.0
2017-03-23 10:10:00,23.25,23.27,23.18,23.25,3642628.0,19.2299,19.2465,19.172,19.2299,3642628.0
2017-03-23 10:20:00,23.25,23.31,23.23,23.28,2537134.0,19.2299,19.2796,19.2134,19.2548,2537134.0
2017-03-23 10:30:00,23.28,23.38,23.24,23.38,4392316.0,19.2548,19.3375,19.2217,19.3375,4392316.0
2017-03-23 10:40:00,23.38,23.38,23.34,23.37,3477874.0,19.3375,19.3375,19.3044,19.3292,3477874.0
2017-03-23 10:50:00,23.36,23.42,23.31,23.32,3005725.0,19.3209,19.3705,19.2796,19.2878,3005725.0
2017-03-23 11:00:00,23.33,23.44,23.31,23.43,3071471.0,19.2961,19.3871,19.2796,19.3788,3071471.0
2017-03-23 11:10:00,23.43,23.49,23.42,23.45,4453640.0,19.3788,19.4284,19.3705,19.3954,4453640.0
2017-03-23 11:20:00,23.45,23.47,23.39,23.42,2404927.0,19.3954,19.4119,19.3457,19.3705,2404927.0
2017-03-23 11:30:00,23.42,23.43,23.35,23.4,1656436.0,19.3705,19.3788,19.3127,19.354,1656436.0
2017-03-23 11:40:00,23.4,23.41,23.3,23.34,1533620.0,19.354,19.3623,19.2713,19.3044,1533620.0
2017-03-23 11:50:00,23.34,23.36,23.31,23.33,1333179.0,19.3044,19.3209,19.2796,19.2961,1333179.0
2017-03-23 12:00:00,23.32,23.35,23.27,23.28,1507508.0,19.2878,19.3127,19.2465,19.2548,1507508.0
2017-03-23 12:10:00,23.29,23.36,23.28,23.32,1637674.0,19.263,19.3209,19.2548,19.2878,1637674.0
2017-03-23 12:20:00,23.33,23.34,23.27,23.27,1812503.0,19.2961,19.3044,19.2465,19.2465,1812503.0
2017-03-23 12:30:00,23.28,23.31,23.24,23.29,1819802.0,19.2548,19.2796,19.2217,19.263,1819802.0
2017-03-23 12:40:00,23.29,23.34,23.29,23.32,1199067.0,19.263,19.3044,19.263,19.2878,1199067.0
2017-03-23 12:50:00,23.32,23.39,23.31,23.37,1506466.0,19.2878,19.3457,19.2796,19.3292,1506466.0
2017-03-23 13:00:00,23.37,23.37,23.18,23.18,2966782.0,19.3292,19.3292,19.172,19.172,2966782.0
2017-03-23 13:10:00,23.19,23.24,23.16,23.21,2416487.0,19.1803,19.2217,19.1555,19.1969,2416487.0
2017-03-23 13:20:00,23.21,23.25,23.16,23.17,1594697.0,19.1969,19.2299,19.1555,19.1638,1594697.0
2017-03-23 13:30:00,23.17,23.2,23.13,23.16,2051824.0,19.1638,19.1886,19.1307,19.1555,2051824.0
2017-03-23 13:40:00,23.15,23.23,23.15,23.21,1464225.0,19.1472,19.2134,19.1472,19.1969,1464225.0
2017-03-23 13:50:00,23.22,23.26,23.2,23.21,956468.0,19.2051,19.2382,19.1886,19.1969,956468.0
2017-03-23 14:00:00,23.22,23.23,23.18,23.22,1056636.0,19.2051,19.2134,19.172,19.2051,1056636.0
2017-03-23 14:10:00,23.22,23.22,23.19,23.21,744427.0,19.2051,19.2051,19.1803,19.1969,744427.0
2017-03-23 14:20:00,23.21,23.24,23.18,23.21,975365.0,19.1969,19.2217,19.172,19.1969,975365.0
2017-03-23 14:30:00,23.21,23.24,23.19,23.24,973158.0,19.1969,19.2217,19.1803,19.2217,973158.0
2017-03-23 14:40:00,23.23,23.28,23.21,23.25,1496756.0,19.2134,19.2548,19.1969,19.2299,1496756.0
2017-03-23 14:50:00,23.25,23.25,23.2,23.21,1243107.0,19.2299,19.2299,19.1886,19.1969,1243107.0
2017-03-23 15:00:00,23.2,23.23,23.18,23.2,1721539.0,19.1886,19.2134,19.172,19.1886,1721539.0
2017-03-23 15:10:00,23.2,23.21,23.11,23.12,2284433.0,19.1886,19.1969,19.1141,19.1224,2284433.0
2017-03-23 15:20:00,23.13,23.15,23.05,23.06,2967344.0,19.1307,19.1472,19.0645,19.0728,2967344.0
2017-03-23 15:30:00,23.06,23.07,22.99,23.04,6814478.0,19.0728,19.0811,19.0149,19.0563,6814478.0
2017-03-23 15:40:00,23.04,23.12,23.03,23.12,3986370.0,19.0563,19.1224,19.048,19.1224,3986370.0
2017-03-23 15:50:00,23.11,23.12,23.04,23.08,8531053.0,19.1141,19.1224,19.0563,19.0893,8531053.0
2017-03-24 09:30:00,23.2,23.35,23.08,23.09,5395659.0,19.1886,19.3127,19.0893,19.0976,5395659.0
2017-03-24 09:40:00,23.09,23.17,23.08,23.14,2729750.0,19.0976,19.1638,19.0893,19.139,2729750.0
2017-03-24 09:50:00,23.15,23.15,23.02,23.05,2517050.0,19.1472,19.1472,19.0397,19.0645,2517050.0
2017-03-24 10:00:00,23.05,23.15,23.04,23.14,2216658.0,19.0645,19.1472,19.0563,19.139,2216658.0
2017-03-24 10:10:00,23.13,23.22,23.11,23.19,2062318.0,19.1307,19.2051,19.1141,19.1803,2062318.0
2017-03-24 10:20:00,23.19,23.28,23.16,23.26,2311506.0,19.1803,19.2548,19.1555,19.2382,2311506.0
2017-03-24 10:30:00,23.25,23.26,23.17,23.17,1814414.0,19.2299,19.2382,19.1638,19.1638,1814414.0
2017-03-24 10:40:00,23.17,23.23,23.16,23.21,1231740.0,19.1638,19.2134,19.1555,19.1969,1231740.0
2017-03-24 10:50:00,23.21,23.25,23.16,23.23,2060892.0,19.1969,19.2299,19.1555,19.2134,2060892.0
2017-03-24 11:00:00,23.23,23.28,23.21,23.26,1583861.0,19.2134,19.2548,19.1969,19.2382,1583861.0
2017-03-24 11:10:00,23.26,23.26,23.2,23.21,1295388.0,19.2382,19.2382,19.1886,19.1969,1295388.0
2017-03-24 11:20:00,23.21,23.22,23.15,23.17,1343921.0,19.1969,19.2051,19.1472,19.1638,1343921.0
2017-03-24 11:30:00,23.16,23.22,23.16,23.22,1169680.0,19.1555,19.2051,19.1555,19.2051,1169680.0
2017-03-24 11:40:00,23.21,23.22,23.15,23.15,1052303.0,19.1969,19.2051,19.1472,19.1472,1052303.0
2017-03-24 11:50:00,23.15,23.18,23.09,23.12,1384304.0,19.1472,19.172,19.0976,19.1224,1384304.0
2017-03-24 12:00:00,23.11,23.15,23.02,23.07,2770107.0,19.1141,19.1472,19.0397,19.0811,2770107.0
2017-03-24 12:10:00,23.06,23.1,22.98,23.01,2736821.0,19.0728,19.1059,19.0066,19.0314,2736821.0
2017-03-24 12:20:00,23.02,23.04,22.96,23.02,3099619.0,19.0397,19.0563,18.9901,19.0397,3099619.0
2017-03-24 12:30:00,23.02,23.05,23.01,23.02,1585323.0,19.0397,19.0645,19.0314,19.0397,1585323.0
2017-03-24 12:40:00,23.02,23.08,23.01,23.08,1276669.0,19.0397,19.0893,19.0314,19.0893,1276669.0
2017-03-24 12:50:00,23.08,23.08,23.0,23.02,1299548.0,19.0893,19.0893,19.0232,19.0397,1299548.0
2017-03-24 13:00:00,23.01,23.06,22.98,22.98,1992086.0,19.0314,19.0728,19.0066,19.0066,1992086.0
2017-03-24 13:10:00,22.98,23.01,22.96,23.0,1942970.0,19.0066,19.0314,18.9901,19.0232,1942970.0
2017-03-24 13:20:00,22.99,23.05,22.98,23.04,1444784.0,19.0149,19.0645,19.0066,19.0563,1444784.0
2017-03-24 13:30:00,23.03,23.04,22.98,22.98,2291154.0,19.048,19.0563,19.0066,19.0066,2291154.0
2017-03-24 13:40:00,22.98,23.04,22.96,23.03,1947345.0,19.0066,19.0563,18.9901,19.048,1947345.0
2017-03-24 13:50:00,23.02,23.03,22.94,22.97,1958130.0,19.0397,19.048,18.9735,18.9984,1958130.0
2017-03-24 14:00:00,22.96,22.98,22.94,22.98,1642977.0,18.9901,19.0066,18.9735,19.0066,1642977.0
2017-03-24 14:10:00,22.98,22.99,22.94,22.98,1174296.0,19.0066,19.0149,18.9735,19.0066,1174296.0
2017-03-24 14:20:00,22.98,23.0,22.95,22.96,966903.0,19.0066,19.0232,18.9818,18.9901,966903.0
2017-03-24 14:30:00,22.96,23.02,22.96,22.96,1224199.0,18.9901,19.0397,18.9901,18.9901,1224199.0
2017-03-24 14:40:00,22.97,22.97,22.91,22.93,1461564.0,18.9984,18.9984,18.9487,18.9653,1461564.0
2017-03-24 14:50:00,22.92,22.95,22.83,22.86,3353767.0,18.957,18.9818,18.8826,18.9074,3353767.0
2017-03-24 15:00:00,22.86,22.87,22.78,22.83,6020658.0,18.9074,18.9156,18.8412,18.8826,6020658.0
2017-03-24 15:10:00,22.83,22.84,22.76,22.79,3551180.0,18.8826,18.8908,18.8247,18.8495,3551180.0
2017-03-24 15:20:00,22.79,22.89,22.78,22.87,3284037.0,18.8495,18.9322,18.8412,18.9156,3284037.0
2017-03-24 15:30:00,22.87,23.15,22.85,23.15,8610492.0,18.9156,19.1472,18.8991,19.1472,8610492.0
2017-03-24 15:40:00,23.14,23.2,23.01,23.13,11235208.0,19.139,19.1886,19.0314,19.1307,11235208.0
2017-03-24 15:50:00,23.12,23.17,23.1,23.14,9083015.0,19.1224,19.1638,19.1059,19.139,9083015.0
2017-03-27 09:30:00,22.28,22.45,22.16,22.33,15546073.0,18.4277,18.5683,18.3284,18.469,15546073.0
2017-03-27 09:40:00,22.33,22.48,22.25,22.45,9510108.0,18.469,18.5931,18.4028,18.5683,9510108.0
2017-03-27 09:50:00,22.45,22.59,22.44,22.51,7346388.0,18.5683,18.6841,18.56,18.6179,7346388.0
2017-03-27 10:00:00,22.51,22.6,22.46,22.56,4772173.0,18.6179,18.6923,18.5765,18.6592,4772173.0
2017-03-27 10:10:00,22.55,22.65,22.55,22.61,3375976.0,18.651,18.7337,18.651,18.7006,3375976.0
2017-03-27 10:20:00,22.61,22.67,22.56,22.63,2991457.0,18.7006,18.7502,18.6592,18.7171,2991457.0
2017-03-27 10:30:00,22.64,22.76,22.63,22.66,3135069.0,18.7254,18.8247,18.7171,18.742,3135069.0
2017-03-27 10:40:00,22.66,22.73,22.63,22.71,3239125.0,18.742,18.7999,18.7171,18.7833,3239125.0
2017-03-27 10:50:00,22.71,22.75,22.65,22.73,2119236.0,18.7833,18.8164,18.7337,18.7999,2119236.0
2017-03-27 11:00:00,22.73,22.74,22.65,22.67,2462466.0,18.7999,18.8081,18.7337,18.7502,2462466.0
2017-03-27 11:10:00,22.66,22.7,22.61,22.68,2956160.0,18.742,18.775,18.7006,18.7585,2956160.0
2017-03-27 11:20:00,22.67,22.79,22.66,22.79,2012683.0,18.7502,18.8495,18.742,18.8495,2012683.0
2017-03-27 11:30:00,22.79,22.86,22.76,22.85,2840505.0,18.8495,18.9074,18.8247,18.8991,2840505.0
2017-03-27 11:40:00,22.85,22.88,22.81,22.84,2129945.0,18.8991,18.9239,18.866,18.8908,2129945.0
2017-03-27 11:50:00,22.85,22.85,22.78,22.83,1696810.0,18.8991,18.8991,18.8412,18.8826,1696810.0
2017-03-27 12:00:00,22.83,22.92,22.79,22.89,2056012.0,18.8826,18.957,18.8495,18.9322,2056012.0
2017-03-27 12:10:00,22.89,22.92,22.86,22.91,1385120.0,18.9322,18.957,18.9074,18.9487,1385120.0
2017-03-27 12:20:00,22.9,22.92,22.83,22.84,1270829.0,18.9405,18.957,18.8826,18.8908,1270829.0
2017-03-27 12:30:00,22.84,22.89,22.8,22.82,1614396.0,18.8908,18.9322,18.8577,18.8743,1614396.0
2017-03-27 12:40:00,22.82,22.85,22.81,22.84,1311923.0,18.8743,18.8991,18.866,18.8908,1311923.0
2017-03-27 12:50:00,22.84,22.89,22.83,22.88,1201291.0,18.8908,18.9322,18.8826,18.9239,1201291.0
2017-03-27 13:00:00,22.88,22.97,22.87,22.96,1444256.0,18.9239,18.9984,18.9156,18.9901,1444256.0
2017-03-27 13:10:00,22.96,22.97,22.9,22.94,1419578.0,18.9901,18.9984,18.9405,18.9735,1419578.0
2017-03-27 13:20:00,22.95,22.98,22.88,22.9,1157126.0,18.9818,19.0066,18.9239,18.9405,1157126.0
2017-03-27 13:30:00,22.91,22.93,22.86,22.86,1195226.0,18.9487,18.9653,18.9074,18.9074,1195226.0
2017-03-27 13:40:00,22.87,22.88,22.82,22.83,1644488.0,18.9156,18.9239,18.8743,18.8826,1644488.0
2017-03-27 13:50:00,22.84,22.88,22.81,22.86,1048928.0,18.8908,18.9239,18.866,18.9074,1048928.0
2017-03-27 14:00:00,22.86,22.91,22.85,22.88,727244.0,18.9074,18.9487,18.8991,18.9239,727244.0
2017-03-27 14:10:00,22.89,22.89,22.75,22.77,2225262.0,18.9322,18.9322,18.8164,18.8329,2225262.0
2017-03-27 14:20:00,22.78,22.82,22.75,22.8,1872006.0,18.8412,18.8743,18.8164,18.8577,1872006.0
2017-03-27 14:30:00,22.8,22.83,22.78,22.79,1266905.0,18.8577,18.8826,18.8412,18.8495,1266905.0
2017-03-27 14:40:00,22.79,22.86,22.79,22.85,1458307.0,18.8495,18.9074,18.8495,18.8991,1458307.0
2017-03-27 14:50:00,22.85,22.85,22.79,22.84,1225290.0,18.8991,18.8991,18.8495,18.8908,1225290.0
2017-03-27 15:00:00,22.85,22.87,22.82,22.86,1395981.0,18.8991,18.9156,18.8743,18.9074,1395981.0
2017-03-27 15:10:00,22.87,22.97,22.86,22.96,2416664.0,18.9156,18.9984,18.9074,18.9901,2416664.0
2017-03-27 15:20:00,22.96,22.97,22.92,22.97,2642368.0,18.9901,18.9984,18.957,18.9984,2642368.0
2017-03-27 15:30:00,22.97,23.03,22.95,23.0,2883688.0,18.9984,19.048,18.9818,19.0232,2883688.0
2017-03-27 15:40:00,22.99,23.04,22.99,23.0,2516749.0,19.0149,19.0563,19.0149,19.0232,2516749.0
2017-03-27 15:50:00,23.01,23.05,23.0,23.04,4894902.0,19.0314,19.0645,19.0232,19.0563,4894902.0
2017-03-28 09:30:00,23.01,23.18,23.0,23.16,4987733.0,19.0314,19.172,19.0232,19.1555,4987733.0
2017-03-28 09:40:00,23.16,23.19,23.06,23.11,4057278.0,19.1555,19.1803,19.0728,19.1141,4057278.0
2017-03-28 09:50:00,23.11,23.14,23.05,23.06,3103967.0,19.1141,19.139,19.0645,19.0728,3103967.0
2017-03-28 10:00:00,23.05,23.25,23.05,23.22,9744340.0,19.0645,19.2299,19.0645,19.2051,9744340.0
2017-03-28 10:10:00,23.22,23.28,23.19,23.21,2515950.0,19.2051,19.2548,19.1803,19.1969,2515950.0
2017-03-28 10:20:00,23.21,23.22,23.14,23.21,1823097.0,19.1969,19.2051,19.139,19.1969,1823097.0
2017-03-28 10:30:00,23.2,23.27,23.19,23.23,2022961.0,19.1886,19.2465,19.1803,19.2134,2022961.0
2017-03-28 10:40:00,23.23,23.32,23.23,23.31,1989759.0,19.2134,19.2878,19.2134,19.2796,1989759.0
2017-03-28 10:50:00,23.31,23.34,23.27,23.33,3010163.0,19.2796,19.3044,19.2465,19.2961,3010163.0
2017-03-28 11:00:00,23.33,23.47,23.32,23.43,3477175.0,19.2961,19.4119,19.2878,19.3788,3477175.0
2017-03-28 11:10:00,23.44,23.49,23.42,23.42,2313666.0,19.3871,19.4284,19.3705,19.3705,2313666.0
2017-03-28 11:20:00,23.43,23.45,23.39,23.39,2006334.0,19.3788,19.3954,19.3457,19.3457,2006334.0
2017-03-28 11:30:00,23.4,23.43,23.39,23.42,1368807.0,19.354,19.3788,19.3457,19.3705,1368807.0
2017-03-28 11:40:00,23.41,23.44,23.4,23.43,1561623.0,19.3623,19.3871,19.354,19.3788,1561623.0
2017-03-28 11:50:00,23.43,23.45,23.42,23.43,1743761.0,19.3788,19.3954,19.3705,19.3788,1743761.0
2017-03-28 12:00:00,23.41,23.45,23.4,23.44,1498871.0,19.3623,19.3954,19.354,19.3871,1498871.0
2017-03-28 12:10:00,23.44,23.45,23.43,23.44,1420168.0,19.3871,19.3954,19.3788,19.3871,1420168.0
2017-03-28 12:20:00,23.44,23.45,23.43,23.44,1197685.0,19.3871,19.3954,19.3788,19.3871,1197685.0
2017-03-28 12:30:00,23.44,23.44,23.39,23.4,1150787.0,19.3871,19.3871,19.3457,19.354,1150787.0
2017-03-28 12:40:00,23.41,23.43,23.38,23.4,919987.0,19.3623,19.3788,19.3375,19.354,919987.0
2017-03-28 12:50:00,23.39,23.42,23.37,23.41,937465.0,19.3457,19.3705,19.3292,19.3623,937465.0
2017-03-28 13:00:00,23.41,23.45,23.4,23.44,1084973.0,19.3623,19.3954,19.354,19.3871,1084973.0
2017-03-28 13:10:00,23.43,23.45,23.43,23.45,616586.0,19.3788,19.3954,19.3788,19.3954,616586.0
2017-03-28 13:20:00,23.45,23.45,23.43,23.44,1174340.0,19.3954,19.3954,19.3788,19.3871,1174340.0
2017-03-28 13:30:00,23.45,23.45,23.43,23.45,1323374.0,19.3954,19.3954,19.3788,19.3954,1323374.0
2017-03-28 13:40:00,23.45,23.54,23.44,23.51,5237904.0,19.3954,19.4698,19.3871,19.445,5237904.0
2017-03-28 13:50:00,23.52,23.58,23.51,23.57,1839869.0,19.4533,19.5029,19.445,19.4946,1839869.0
2017-03-28 14:00:00,23.58,23.61,23.55,23.61,1732272.0,19.5029,19.5277,19.4781,19.5277,1732272.0
2017-03-28 14:10:00,23.61,23.65,23.6,23.63,2241725.0,19.5277,19.5608,19.5194,19.5442,2241725.0
2017-03-28 14:20:00,23.63,23.67,23.63,23.65,1387885.0,19.5442,19.5773,19.5442,19.5608,1387885.0
2017-03-28 14:30:00,23.65,23.65,23.57,23.63,1708925.0,19.5608,19.5608,19.4946,19.5442,1708925.0
2017-03-28 14:40:00,23.63,23.66,23.59,23.62,1728834.0,19.5442,19.569,19.5112,19.536,1728834.0
2017-03-28 14:50:00,23.62,23.65,23.55,23.55,1276505.0,19.536,19.5608,19.4781,19.4781,1276505.0
2017-03-28 15:00:00,23.56,23.6,23.53,23.55,1790330.0,19.4863,19.5194,19.4615,19.4781,1790330.0
2017-03-28 15:10:00,23.55,23.57,23.5,23.51,2261769.0,19.4781,19.4946,19.4367,19.445,2261769.0
2017-03-28 15:20:00,23.5,23.55,23.49,23.54,2104778.0,19.4367,19.4781,19.4284,19.4698,2104778.0
2017-03-28 15:30:00,23.54,23.57,23.51,23.55,1569372.0,19.4698,19.4946,19.445,19.4781,1569372.0
2017-03-28 15:40:00,23.55,23.57,23.5,23.52,1880626.0,19.4781,19.4946,19.4367,19.4533,1880626.0
2017-03-28 15:50:00,23.52,23.54,23.48,23.48,5096592.0,19.4533,19.4698,19.4202,19.4202,5096592.0
2017-03-29 09:30:00,23.51,23.56,23.43,23.46,4729777.0,19.445,19.4863,19.3788,19.4036,4729777.0
2017-03-29 09:40:00,23.46,23.51,23.34,23.4,3554763.0,19.4036,19.445,19.3044,19.354,3554763.0
2017-03-29 09:50:00,23.41,23.51,23.36,23.51,3034214.0,19.3623,19.445,19.3209,19.445,3034214.0
2017-03-29 10:00:00,23.51,23.52,23.36,23.37,2062983.0,19.445,19.4533,19.3209,19.3292,2062983.0
2017-03-29 10:10:00,23.37,23.41,23.35,23.39,1395149.0,19.3292,19.3623,19.3127,19.3457,1395149.0
2017-03-29 10:20:00,23.39,23.4,23.31,23.36,1866403.0,19.3457,19.354,19.2796,19.3209,1866403.0
2017-03-29 10:30:00,23.36,23.47,23.35,23.45,2316873.0,19.3209,19.4119,19.3127,19.3954,2316873.0
2017-03-29 10:40:00,23.45,23.59,23.44,23.59,2872689.0,19.3954,19.5112,19.3871,19.5112,2872689.0
2017-03-29 10:50:00,23.58,23.65,23.55,23.57,3322378.0,19.5029,19.5608,19.4781,19.4946,3322378.0
2017-03-29 11:00:00,23.57,23.58,23.46,23.48,3884648.0,19.4946,19.5029,19.4036,19.4202,3884648.0
2017-03-29 11:10:00,23.48,23.53,23.44,23.46,1969583.0,19.4202,19.4615,19.3871,19.4036,1969583.0
2017-03-29 11:20:00,23.47,23.48,23.43,23.45,957124.0,19.4119,19.4202,19.3788,19.3954,957124.0
2017-03-29 11:30:00,23.44,23.49,23.41,23.42,1390054.0,19.3871,19.4284,19.3623,19.3705,1390054.0
2017-03-29 11:40:00,23.42,23.46,23.39,23.46,1063599.0,19.3705,19.4036,19.3457,19.4036,1063599.0
2017-03-29 11:50:00,23.45,23.46,23.41,23.45,875989.0,19.3954,19.4036,19.3623,19.3954,875989.0
2017-03-29 12:00:00,23.45,23.45,23.39,23.43,827964.0,19.3954,19.3954,19.3457,19.3788,827964.0
2017-03-29 12:10:00,23.43,23.44,23.38,23.41,1133010.0,19.3788,19.3871,19.3375,19.3623,1133010.0
2017-03-29 12:20:00,23.41,23.43,23.41,23.41,983625.0,19.3623,19.3788,19.3623,19.3623,983625.0
2017-03-29 12:30:00,23.42,23.43,23.38,23.38,760263.0,19.3705,19.3788,19.3375,19.3375,760263.0
2017-03-29 12:40:00,23.38,23.39,23.34,23.35,950914.0,19.3375,19.3457,19.3044,19.3127,950914.0
2017-03-29 12:50:00,23.36,23.37,23.32,23.35,1087042.0,19.3209,19.3292,19.2878,19.3127,1087042.0
2017-03-29 13:00:00,23.35,23.39,23.34,23.39,1016382.0,19.3127,19.3457,19.3044,19.3457,1016382.0
2017-03-29 13:10:00,23.39,23.42,23.37,23.38,986834.0,19.3457,19.3705,19.3292,19.3375,986834.0
2017-03-29 13:20:00,23.38,23.42,23.37,23.42,798698.0,19.3375,19.3705,19.3292,19.3705,798698.0
2017-03-29 13:30:00,23.42,23.44,23.4,23.4,932663.0,19.3705,19.3871,19.354,19.354,932663.0
2017-03-29 13:40:00,23.41,23.43,23.4,23.42,601564.0,19.3623,19.3788,19.354,19.3705,601564.0
2017-03-29 13:50:00,23.43,23.44,23.41,23.43,508967.0,19.3788,19.3871,19.3623,19.3788,508967.0
2017-03-29 14:00:00,23.43,23.43,23.39,23.39,759967.0,19.3788,19.3788,19.3457,19.3457,759967.0
2017-03-29 14:10:00,23.39,23.4,23.37,23.37,422773.0,19.3457,19.354,19.3292,19.3292,422773.0
2017-03-29 14:20:00,23.37,23.45,23.37,23.43,933085.0,19.3292,19.3954,19.3292,19.3788,933085.0
2017-03-29 14:30:00,23.44,23.44,23.4,23.43,716377.0,19.3871,19.3871,19.354,19.3788,716377.0
2017-03-29 14:40:00,23.43,23.43,23.39,23.39,715511.0,19.3788,19.3788,19.3457,19.3457,715511.0
2017-03-29 14:50:00,23.39,23.44,23.39,23.42,715080.0,19.3457,19.3871,19.3457,19.3705,715080.0
2017-03-29 15:00:00,23.42,23.45,23.4,23.45,661148.0,19.3705,19.3954,19.354,19.3954,661148.0
2017-03-29 15:10:00,23.45,23.46,23.39,23.41,995189.0,19.3954,19.4036,19.3457,19.3623,995189.0
2017-03-29 15:20:00,23.4,23.43,23.4,23.4,749675.0,19.354,19.3788,19.354,19.354,749675.0
2017-03-29 15:30:00,23.41,23.42,23.39,23.39,857433.0,19.3623,19.3705,19.3457,19.3457,857433.0
2017-03-29 15:40:00,23.39,23.4,23.33,23.33,1987736.0,19.3457,19.354,19.2961,19.2961,1987736.0
2017-03-29 15:50:00,23.33,23.37,23.33,23.35,5218389.0,19.2961,19.3292,19.2961,19.3127,5218389.0
2017-03-30 09:30:00,23.38,23.49,23.33,23.43,3506066.0,19.3375,19.4284,19.2961,19.3788,3506066.0
2017-03-30 09:40:00,23.43,23.53,23.38,23.49,3237593.0,19.3788,19.4615,19.3375,19.4284,3237593.0
2017-03-30 09:50:00,23.49,23.56,23.43,23.54,2125710.0,19.4284,19.4863,19.3788,19.4698,2125710.0
2017-03-30 10:00:00,23.54,23.63,23.52,23.6,3375679.0,19.4698,19.5442,19.4533,19.5194,3375679.0
2017-03-30 10:10:00,23.6,23.67,23.57,23.66,3500182.0,19.5194,19.5773,19.4946,19.569,3500182.0
2017-03-30 10:20:00,23.65,23.66,23.55,23.6,1939094.0,19.5608,19.569,19.4781,19.5194,1939094.0
2017-03-30 10:30:00,23.61,23.68,23.6,23.61,2016319.0,19.5277,19.5856,19.5194,19.5277,2016319.0
2017-03-30 10:40:00,23.61,23.67,23.61,23.65,1686679.0,19.5277,19.5773,19.5277,19.5608,1686679.0
2017-03-30 10:50:00,23.65,23.69,23.62,23.69,2200464.0,19.5608,19.5939,19.536,19.5939,2200464.0
2017-03-30 11:00:00,23.69,23.72,23.67,23.7,2126744.0,19.5939,19.6187,19.5773,19.6021,2126744.0
2017-03-30 11:10:00,23.7,23.71,23.64,23.69,1340507.0,19.6021,19.6104,19.5525,19.5939,1340507.0
2017-03-30 11:20:00,23.69,23.73,23.67,23.71,1381629.0,19.5939,19.6269,19.5773,19.6104,1381629.0
2017-03-30 11:30:00,23.72,23.75,23.67,23.68,1700752.0,19.6187,19.6435,19.5773,19.5856,1700752.0
2017-03-30 11:40:00,23.68,23.71,23.67,23.71,1830917.0,19.5856,19.6104,19.5773,19.6104,1830917.0
2017-03-30 11:50:00,23.71,23.73,23.69,23.7,1610337.0,19.6104,19.6269,19.5939,19.6021,1610337.0
2017-03-30 12:00:00,23.69,23.73,23.69,23.7,1007657.0,19.5939,19.6269,19.5939,19.6021,1007657.0
2017-03-30 12:10:00,23.71,23.75,23.7,23.74,933675.0,19.6104,19.6435,19.6021,19.6352,933675.0
2017-03-30 12:20:00,23.74,23.78,23.74,23.77,1550654.0,19.6352,19.6683,19.6352,19.66,1550654.0
2017-03-30 12:30:00,23.78,23.78,23.7,23.71,1462457.0,19.6683,19.6683,19.6021,19.6104,1462457.0
2017-03-30 12:40:00,23.71,23.75,23.69,23.73,1298279.0,19.6104,19.6435,19.5939,19.6269,1298279.0
2017-03-30 12:50:00,23.73,23.75,23.71,23.72,899748.0,19.6269,19.6435,19.6104,19.6187,899748.0
2017-03-30 13:00:00,23.72,23.76,23.72,23.76,687241.0,19.6187,19.6518,19.6187,19.6518,687241.0
2017-03-30 13:10:00,23.75,23.79,23.75,23.78,1288096.0,19.6435,19.6766,19.6435,19.6683,1288096.0
2017-03-30 13:20:00,23.78,23.84,23.76,23.81,1712525.0,19.6683,19.7179,19.6518,19.6931,1712525.0
2017-03-30 13:30:00,23.81,23.85,23.8,23.85,1318159.0,19.6931,19.7262,19.6848,19.7262,1318159.0
2017-03-30 13:40:00,23.85,23.85,23.82,23.83,1150915.0,19.7262,19.7262,19.7014,19.7097,1150915.0
2017-03-30 13:50:00,23.83,23.84,23.82,23.82,643666.0,19.7097,19.7179,19.7014,19.7014,643666.0
2017-03-30 14:00:00,23.83,23.86,23.82,23.85,1935350.0,19.7097,19.7345,19.7014,19.7262,1935350.0
2017-03-30 14:10:00,23.86,23.92,23.85,23.9,1940865.0,19.7345,19.7841,19.7262,19.7676,1940865.0
2017-03-30 14:20:00,23.91,23.95,23.9,23.94,1513716.0,19.7758,19.8089,19.7676,19.8006,1513716.0
2017-03-30 14:30:00,23.94,23.98,23.94,23.97,1722274.0,19.8006,19.8337,19.8006,19.8254,1722274.0
2017-03-30 14:40:00,23.98,23.98,23.92,23.95,1659648.0,19.8337,19.8337,19.7841,19.8089,1659648.0
2017-03-30 14:50:00,23.94,23.95,23.91,23.91,1128889.0,19.8006,19.8089,19.7758,19.7758,1128889.0
2017-03-30 15:00:00,23.91,23.95,23.91,23.92,1493367.0,19.7758,19.8089,19.7758,19.7841,1493367.0
2017-03-30 15:10:00,23.92,23.95,23.91,23.91,1693039.0,19.7841,19.8089,19.7758,19.7758,1693039.0
2017-03-30 15:20:00,23.91,23.92,23.85,23.88,2409066.0,19.7758,19.7841,19.7262,19.751,2409066.0
2017-03-30 15:30:00,23.87,23.91,23.84,23.91,2136104.0,19.7427,19.7758,19.7179,19.7758,2136104.0
2017-03-30 15:40:00,23.91,23.91,23.85,23.87,2744602.0,19.7758,19.7758,19.7262,19.7427,2744602.0
2017-03-30 15:50:00,23.87,23.9,23.86,23.88,5198402.0,19.7427,19.7676,19.7345,19.751,5198402.0
2017-03-31 09:30:00,23.83,23.85,23.73,23.81,4413664.0,19.7097,19.7262,19.6269,19.6931,4413664.0
2017-03-31 09:40:00,23.81,23.84,23.75,23.79,2338707.0,19.6931,19.7179,19.6435,19.6766,2338707.0
2017-03-31 09:50:00,23.79,23.85,23.78,23.83,2256898.0,19.6766,19.7262,19.6683,19.7097,2256898.0
2017-03-31 10:00:00,23.83,23.96,23.82,23.94,3208426.0,19.7097,19.8172,19.7014,19.8006,3208426.0
2017-03-31 10:10:00,23.94,23.94,23.89,23.9,2679726.0,19.8006,19.8006,19.7593,19.7676,2679726.0
2017-03-31 10:20:00,23.91,23.91,23.84,23.88,2972105.0,19.7758,19.7758,19.7179,19.751,2972105.0
2017-03-31 10:30:00,23.88,23.96,23.87,23.93,1716655.0,19.751,19.8172,19.7427,19.7924,1716655.0
2017-03-31 10:40:00,23.94,23.97,23.91,23.95,1814158.0,19.8006,19.8254,19.7758,19.8089,1814158.0
2017-03-31 10:50:00,23.96,23.96,23.9,23.9,1282898.0,19.8172,19.8172,19.7676,19.7676,1282898.0
2017-03-31 11:00:00,23.9,23.91,23.85,23.86,1950708.0,19.7676,19.7758,19.7262,19.7345,1950708.0
2017-03-31 11:10:00,23.85,23.88,23.84,23.85,1752614.0,19.7262,19.751,19.7179,19.7262,1752614.0
2017-03-31 11:20:00,23.86,23.9,23.84,23.89,1282530.0,19.7345,19.7676,19.7179,19.7593,1282530.0
2017-03-31 11:30:00,23.88,23.93,23.87,23.9,1154072.0,19.751,19.7924,19.7427,19.7676,1154072.0
2017-03-31 11:40:00,23.91,23.92,23.88,23.9,1136653.0,19.7758,19.7841,19.751,19.7676,1136653.0
2017-03-31 11:50:00,23.89,23.9,23.82,23.84,1375409.0,19.7593,19.7676,19.7014,19.7179,1375409.0
2017-03-31 12:00:00,23.84,23.87,23.82,23.86,1139480.0,19.7179,19.7427,19.7014,19.7345,1139480.0
2017-03-31 12:10:00,23.86,23.89,23.84,23.86,800334.0,19.7345,19.7593,19.7179,19.7345,800334.0
2017-03-31 12:20:00,23.87,23.9,23.86,23.87,501173.0,19.7427,19.7676,19.7345,19.7427,501173.0
2017-03-31 12:30:00,23.87,23.88,23.83,23.83,884653.0,19.7427,19.751,19.7097,19.7097,884653.0
2017-03-31 12:40:00,23.84,23.86,23.81,23.83,1085262.0,19.7179,19.7345,19.6931,19.7097,1085262.0
2017-03-31 12:50:00,23.83,23.85,23.82,23.84,598324.0,19.7097,19.7262,19.7014,19.7179,598324.0
2017-03-31 13:00:00,23.84,23.85,23.81,23.83,623983.0,19.7179,19.7262,19.6931,19.7097,623983.0
2017-03-31 13:10:00,23.83,23.86,23.82,23.85,492275.0,19.7097,19.7345,19.7014,19.7262,492275.0
2017-03-31 13:20:00,23.84,23.89,23.84,23.89,933560.0,19.7179,19.7593,19.7179,19.7593,933560.0
2017-03-31 13:30:00,23.89,23.89,23.85,23.86,587697.0,19.7593,19.7593,19.7262,19.7345,587697.0
2017-03-31 13:40:00,23.86,23.87,23.82,23.85,887929.0,19.7345,19.7427,19.7014,19.7262,887929.0
2017-03-31 13:50:00,23.84,23.86,23.81,23.82,948928.0,19.7179,19.7345,19.6931,19.7014,948928.0
2017-03-31 14:00:00,23.82,23.83,23.78,23.79,1788761.0,19.7014,19.7097,19.6683,19.6766,1788761.0
2017-03-31 14:10:00,23.8,23.8,23.72,23.76,2822025.0,19.6848,19.6848,19.6187,19.6518,2822025.0
2017-03-31 14:20:00,23.76,23.79,23.75,23.75,1225981.0,19.6518,19.6766,19.6435,19.6435,1225981.0
2017-03-31 14:30:00,23.75,23.8,23.75,23.79,894996.0,19.6435,19.6848,19.6435,19.6766,894996.0
2017-03-31 14:40:00,23.79,23.8,23.74,23.77,1385050.0,19.6766,19.6848,19.6352,19.66,1385050.0
2017-03-31 14:50:00,23.76,23.77,23.69,23.7,2380309.0,19.6518,19.66,19.5939,19.6021,2380309.0
2017-03-31 15:00:00,23.7,23.75,23.69,23.75,1372081.0,19.6021,19.6435,19.5939,19.6435,1372081.0
2017-03-31 15:10:00,23.75,23.75,23.71,23.72,883367.0,19.6435,19.6435,19.6104,19.6187,883367.0
2017-03-31 15:20:00,23.71,23.74,23.71,23.72,1149891.0,19.6104,19.6352,19.6104,19.6187,1149891.0
2017-03-31 15:30:00,23.72,23.77,23.71,23.72,1853512.0,19.6187,19.66,19.6104,19.6187,1853512.0
2017-03-31 15:40:00,23.72,23.75,23.63,23.64,2674927.0,19.6187,19.6435,19.5442,19.5525,2674927.0
2017-03-31 15:50:00,23.64,23.68,23.59,23.59,7461070.0,19.5525,19.5856,19.5112,19.5112,7461070.0
2017-04-03 09:30:00,23.66,23.75,23.58,23.61,4399365.0,19.569,19.6435,19.5029,19.5277,4399365.0
2017-04-03 09:40:00,23.61,23.63,23.52,23.53,2553971.0,19.5277,19.5442,19.4533,19.4615,2553971.0
2017-04-03 09:50:00,23.52,23.55,23.4,23.41,4683780.0,19.4533,19.4781,19.354,19.3623,4683780.0
2017-04-03 10:00:00,23.41,23.44,23.28,23.3,4677276.0,19.3623,19.3871,19.2548,19.2713,4677276.0
2017-04-03 10:10:00,23.3,23.4,23.26,23.36,5120315.0,19.2713,19.354,19.2382,19.3209,5120315.0
2017-04-03 10:20:00,23.36,23.43,23.34,23.41,2016755.0,19.3209,19.3788,19.3044,19.3623,2016755.0
2017-04-03 10:30:00,23.41,23.42,23.34,23.37,1666169.0,19.3623,19.3705,19.3044,19.3292,1666169.0
2017-04-03 10:40:00,23.37,23.37,23.29,23.32,1891336.0,19.3292,19.3292,19.263,19.2878,1891336.0
2017-04-03 10:50:00,23.32,23.32,23.18,23.19,3748213.0,19.2878,19.2878,19.172,19.1803,3748213.0
2017-04-03 11:00:00,23.19,23.21,23.08,23.12,3904671.0,19.1803,19.1969,19.0893,19.1224,3904671.0
2017-04-03 11:10:00,23.12,23.22,23.11,23.15,2570766.0,19.1224,19.2051,19.1141,19.1472,2570766.0
2017-04-03 11:20:00,23.15,23.26,23.15,23.23,1651104.0,19.1472,19.2382,19.1472,19.2134,1651104.0
2017-04-03 11:30:00,23.24,23.27,23.22,23.25,1570445.0,19.2217,19.2465,19.2051,19.2299,1570445.0
2017-04-03 11:40:00,23.24,23.25,23.13,23.16,1703463.0,19.2217,19.2299,19.1307,19.1555,1703463.0
2017-04-03 11:50:00,23.16,23.22,23.14,23.19,1424348.0,19.1555,19.2051,19.139,19.1803,1424348.0
2017-04-03 12:00:00,23.19,23.19,23.13,23.17,1458668.0,19.1803,19.1803,19.1307,19.1638,1458668.0
2017-04-03 12:10:00,23.18,23.26,23.17,23.25,1058834.0,19.172,19.2382,19.1638,19.2299,1058834.0
2017-04-03 12:20:00,23.24,23.32,23.21,23.32,1218638.0,19.2217,19.2878,19.1969,19.2878,1218638.0
2017-04-03 12:30:00,23.32,23.35,23.27,23.34,1588104.0,19.2878,19.3127,19.2465,19.3044,1588104.0
2017-04-03 12:40:00,23.34,23.38,23.3,23.34,1431692.0,19.3044,19.3375,19.2713,19.3044,1431692.0
2017-04-03 12:50:00,23.34,23.37,23.3,23.36,1166551.0,19.3044,19.3292,19.2713,19.3209,1166551.0
2017-04-03 13:00:00,23.37,23.42,23.35,23.39,1220693.0,19.3292,19.3705,19.3127,19.3457,1220693.0
2017-04-03 13:10:00,23.39,23.5,23.37,23.48,2137117.0,19.3457,19.4367,19.3292,19.4202,2137117.0
2017-04-03 13:20:00,23.49,23.51,23.41,23.41,2376167.0,19.4284,19.445,19.3623,19.3623,2376167.0
2017-04-03 13:30:00,23.42,23.44,23.38,23.41,1316327.0,19.3705,19.3871,19.3375,19.3623,1316327.0
2017-04-03 13:40:00,23.42,23.46,23.37,23.42,1199312.0,19.3705,19.4036,19.3292,19.3705,1199312.0
2017-04-03 13:50:00,23.43,23.46,23.4,23.43,1018198.0,19.3788,19.4036,19.354,19.3788,1018198.0
2017-04-03 14:00:00,23.43,23.46,23.41,23.44,1069272.0,19.3788,19.4036,19.3623,19.3871,1069272.0
2017-04-03 14:10:00,23.44,23.45,23.38,23.41,1092800.0,19.3871,19.3954,19.3375,19.3623,1092800.0
2017-04-03 14:20:00,23.41,23.46,23.38,23.46,1181591.0,19.3623,19.4036,19.3375,19.4036,1181591.0
2017-04-03 14:30:00,23.45,23.47,23.43,23.46,877560.0,19.3954,19.4119,19.3788,19.4036,877560.0
2017-04-03 14:40:00,23.46,23.54,23.45,23.52,2155881.0,19.4036,19.4698,19.3954,19.4533,2155881.0
2017-04-03 14:50:00,23.53,23.54,23.46,23.46,1317798.0,19.4615,19.4698,19.4036,19.4036,1317798.0
2017-04-03 15:00:00,23.46,23.5,23.44,23.46,1226859.0,19.4036,19.4367,19.3871,19.4036,1226859.0
2017-04-03 15:10:00,23.46,23.55,23.46,23.51,2855774.0,19.4036,19.4781,19.4036,19.445,2855774.0
2017-04-03 15:20:00,23.52,23.56,23.51,23.54,1174966.0,19.4533,19.4863,19.445,19.4698,1174966.0
2017-04-03 15:30:00,23.55,23.56,23.51,23.55,1902098.0,19.4781,19.4863,19.445,19.4781,1902098.0
2017-04-03 15:40:00,23.55,23.6,23.54,23.59,2387657.0,19.4781,19.5194,19.4698,19.5112,2387657.0
2017-04-03 15:50:00,23.59,23.61,23.55,23.6,4336201.0,19.5112,19.5277,19.4781,19.5194,4336201.0
2017-04-04 09:30:00,23.2,23.42,23.2,23.26,6858606.0,19.1886,19.3705,19.1886,19.2382,6858606.0
2017-04-04 09:40:00,23.26,23.46,23.25,23.43,4621989.0,19.2382,19.4036,19.2299,19.3788,4621989.0
2017-04-04 09:50:00,23.43,23.45,23.35,23.37,2833599.0,19.3788,19.3954,19.3127,19.3292,2833599.0
2017-04-04 10:00:00,23.37,23.39,23.22,23.23,3468870.0,19.3292,19.3457,19.2051,19.2134,3468870.0
2017-04-04 10:10:00,23.24,23.29,23.23,23.26,3690679.0,19.2217,19.263,19.2134,19.2382,3690679.0
2017-04-04 10:20:00,23.26,23.36,23.25,23.35,2032461.0,19.2382,19.3209,19.2299,19.3127,2032461.0
2017-04-04 10:30:00,23.35,23.42,23.33,23.37,2344523.0,19.3127,19.3705,19.2961,19.3292,2344523.0
2017-04-04 10:40:00,23.37,23.37,23.27,23.3,2218387.0,19.3292,19.3292,19.2465,19.2713,2218387.0
2017-04-04 10:50:00,23.3,23.33,23.27,23.29,1607322.0,19.2713,19.2961,19.2465,19.263,1607322.0
2017-04-04 11:00:00,23.29,23.45,23.28,23.44,2493916.0,19.263,19.3954,19.2548,19.3871,2493916.0
2017-04-04 11:10:00,23.44,23.44,23.36,23.4,2090258.0,19.3871,19.3871,19.3209,19.354,2090258.0
2017-04-04 11:20:00,23.4,23.45,23.37,23.37,2292250.0,19.354,19.3954,19.3292,19.3292,2292250.0
2017-04-04 11:30:00,23.38,23.42,23.35,23.42,1738161.0,19.3375,19.3705,19.3127,19.3705,1738161.0
2017-04-04 11:40:00,23.42,23.5,23.39,23.5,2143379.0,19.3705,19.4367,19.3457,19.4367,2143379.0
2017-04-04 11:50:00,23.49,23.5,23.44,23.46,1094880.0,19.4284,19.4367,19.3871,19.4036,1094880.0
2017-04-04 12:00:00,23.46,23.51,23.44,23.48,1317511.0,19.4036,19.445,19.3871,19.4202,1317511.0
2017-04-04 12:10:00,23.49,23.5,23.46,23.47,982852.0,19.4284,19.4367,19.4036,19.4119,982852.0
2017-04-04 12:20:00,23.47,23.47,23.42,23.45,1318602.0,19.4119,19.4119,19.3705,19.3954,1318602.0
2017-04-04 12:30:00,23.44,23.49,23.43,23.48,1129033.0,19.3871,19.4284,19.3788,19.4202,1129033.0
2017-04-04 12:40:00,23.48,23.48,23.42,23.43,959857.0,19.4202,19.4202,19.3705,19.3788,959857.0
2017-04-04 12:50:00,23.43,23.44,23.36,23.37,1392220.0,19.3788,19.3871,19.3209,19.3292,1392220.0
2017-04-04 13:00:00,23.38,23.39,23.35,23.39,829287.0,19.3375,19.3457,19.3127,19.3457,829287.0
2017-04-04 13:10:00,23.39,23.46,23.38,23.43,1354570.0,19.3457,19.4036,19.3375,19.3788,1354570.0
2017-04-04 13:20:00,23.44,23.45,23.41,23.41,1650223.0,19.3871,19.3954,19.3623,19.3623,1650223.0
2017-04-04 13:30:00,23.42,23.45,23.41,23.43,1105220.0,19.3705,19.3954,19.3623,19.3788,1105220.0
2017-04-04 13:40:00,23.43,23.45,23.41,23.42,413499.0,19.3788,19.3954,19.3623,19.3705,413499.0
2017-04-04 13:50:00,23.42,23.44,23.38,23.44,1019378.0,19.3705,19.3871,19.3375,19.3871,1019378.0
2017-04-04 14:00:00,23.44,23.47,23.42,23.46,929347.0,19.3871,19.4119,19.3705,19.4036,929347.0
2017-04-04 14:10:00,23.46,23.49,23.45,23.48,1254508.0,19.4036,19.4284,19.3954,19.4202,1254508.0
2017-04-04 14:20:00,23.48,23.49,23.46,23.48,551336.0,19.4202,19.4284,19.4036,19.4202,551336.0
2017-04-04 14:30:00,23.48,23.49,23.46,23.47,787661.0,19.4202,19.4284,19.4036,19.4119,787661.0
2017-04-04 14:40:00,23.48,23.49,23.45,23.46,802705.0,19.4202,19.4284,19.3954,19.4036,802705.0
2017-04-04 14:50:00,23.46,23.47,23.41,23.42,822849.0,19.4036,19.4119,19.3623,19.3705,822849.0
2017-04-04 15:00:00,23.41,23.45,23.41,23.43,622773.0,19.3623,19.3954,19.3623,19.3788,622773.0
2017-04-04 15:10:00,23.43,23.45,23.4,23.41,1026179.0,19.3788,19.3954,19.354,19.3623,1026179.0
2017-04-04 15:20:00,23.41,23.45,23.38,23.43,1560089.0,19.3623,19.3954,19.3375,19.3788,1560089.0
2017-04-04 15:30:00,23.42,23.47,23.42,23.45,1207581.0,19.3705,19.4119,19.3705,19.3954,1207581.0
2017-04-04 15:40:00,23.45,23.45,23.42,23.43,1712847.0,19.3954,19.3954,19.3705,19.3788,1712847.0
2017-04-04 15:50:00,23.43,23.45,23.41,23.42,4116401.0,19.3788,19.3954,19.3623,19.3705,4116401.0
2017-04-05 09:30:00,23.77,23.88,23.67,23.69,6061210.0,19.66,19.751,19.5773,19.5939,6061210.0
2017-04-05 09:40:00,23.69,23.72,23.6,23.7,5494512.0,19.5939,19.6187,19.5194,19.6021,5494512.0
2017-04-05 09:50:00,23.7,23.79,23.66,23.78,4594919.0,19.6021,19.6766,19.569,19.6683,4594919.0
2017-04-05 10:00:00,23.77,23.81,23.73,23.8,2090212.0,19.66,19.6931,19.6269,19.6848,2090212.0
2017-04-05 10:10:00,23.79,23.8,23.71,23.72,1618502.0,19.6766,19.6848,19.6104,19.6187,1618502.0
2017-04-05 10:20:00,23.72,23.74,23.65,23.71,2213776.0,19.6187,19.6352,19.5608,19.6104,2213776.0
2017-04-05 10:30:00,23.7,23.7,23.56,23.6,2509526.0,19.6021,19.6021,19.4863,19.5194,2509526.0
2017-04-05 10:40:00,23.6,23.65,23.55,23.57,2739087.0,19.5194,19.5608,19.4781,19.4946,2739087.0
2017-04-05 10:50:00,23.56,23.64,23.53,23.63,2272807.0,19.4863,19.5525,19.4615,19.5442,2272807.0
2017-04-05 11:00:00,23.63,23.65,23.49,23.51,2396556.0,19.5442,19.5608,19.4284,19.445,2396556.0
2017-04-05 11:10:00,23.51,23.54,23.41,23.45,3185252.0,19.445,19.4698,19.3623,19.3954,3185252.0
2017-04-05 11:20:00,23.45,23.49,23.39,23.42,2448677.0,19.3954,19.4284,19.3457,19.3705,2448677.0
2017-04-05 11:30:00,23.43,23.55,23.39,23.53,2546413.0,19.3788,19.4781,19.3457,19.4615,2546413.0
2017-04-05 11:40:00,23.52,23.59,23.52,23.54,1794141.0,19.4533,19.5112,19.4533,19.4698,1794141.0
2017-04-05 11:50:00,23.54,23.56,23.47,23.49,1042925.0,19.4698,19.4863,19.4119,19.4284,1042925.0
2017-04-05 12:00:00,23.49,23.55,23.46,23.52,1009817.0,19.4284,19.4781,19.4036,19.4533,1009817.0
2017-04-05 12:10:00,23.53,23.56,23.5,23.5,713950.0,19.4615,19.4863,19.4367,19.4367,713950.0
2017-04-05 12:20:00,23.51,23.55,23.5,23.51,1126373.0,19.445,19.4781,19.4367,19.445,1126373.0
2017-04-05 12:30:00,23.51,23.54,23.49,23.51,831654.0,19.445,19.4698,19.4284,19.445,831654.0
2017-04-05 12:40:00,23.51,23.57,23.5,23.55,772774.0,19.445,19.4946,19.4367,19.4781,772774.0
2017-04-05 12:50:00,23.56,23.57,23.53,23.54,1188148.0,19.4863,19.4946,19.4615,19.4698,1188148.0
2017-04-05 13:00:00,23.54,23.57,23.53,23.56,619088.0,19.4698,19.4946,19.4615,19.4863,619088.0
2017-04-05 13:10:00,23.56,23.57,23.47,23.47,779183.0,19.4863,19.4946,19.4119,19.4119,779183.0
2017-04-05 13:20:00,23.48,23.52,23.45,23.51,1417328.0,19.4202,19.4533,19.3954,19.445,1417328.0
2017-04-05 13:30:00,23.51,23.53,23.49,23.51,535585.0,19.445,19.4615,19.4284,19.445,535585.0
2017-04-05 13:40:00,23.51,23.51,23.46,23.51,1128273.0,19.445,19.445,19.4036,19.445,1128273.0
2017-04-05 13:50:00,23.5,23.53,23.5,23.52,900458.0,19.4367,19.4615,19.4367,19.4533,900458.0
2017-04-05 14:00:00,23.52,23.64,23.49,23.57,4238471.0,19.4533,19.5525,19.4284,19.4946,4238471.0
2017-04-05 14:10:00,23.57,23.59,23.51,23.58,1143025.0,19.4946,19.5112,19.445,19.5029,1143025.0
2017-04-05 14:20:00,23.58,23.6,23.52,23.59,1831937.0,19.5029,19.5194,19.4533,19.5112,1831937.0
2017-04-05 14:30:00,23.58,23.59,23.49,23.51,1981706.0,19.5029,19.5112,19.4284,19.445,1981706.0
2017-04-05 14:40:00,23.51,23.53,23.45,23.5,2085407.0,19.445,19.4615,19.3954,19.4367,2085407.0
2017-04-05 14:50:00,23.5,23.5,23.4,23.42,2367241.0,19.4367,19.4367,19.354,19.3705,2367241.0
2017-04-05 15:00:00,23.42,23.46,23.39,23.41,2237327.0,19.3705,19.4036,19.3457,19.3623,2237327.0
2017-04-05 15:10:00,23.4,23.42,23.32,23.35,3208601.0,19.354,19.3705,19.2878,19.3127,3208601.0
2017-04-05 15:20:00,23.35,23.35,23.2,23.26,4224871.0,19.3127,19.3127,19.1886,19.2382,4224871.0
2017-04-05 15:30:00,23.26,23.28,23.15,23.26,3447546.0,19.2382,19.2548,19.1472,19.2382,3447546.0
2017-04-05 15:40:00,23.26,23.27,23.15,23.17,3424722.0,19.2382,19.2465,19.1472,19.1638,3424722.0
2017-04-05 15:50:00,23.16,23.26,23.15,23.16,6038729.0,19.1555,19.2382,19.1472,19.1555,6038729.0
2017-04-06 09:30:00,23.17,23.19,23.02,23.14,6707165.0,19.1638,19.1803,19.0397,19.139,6707165.0
2017-04-06 09:40:00,23.14,23.19,22.96,23.02,6513462.0,19.139,19.1803,18.9901,19.0397,6513462.0
2017-04-06 09:50:00,23.03,23.23,23.02,23.21,4072325.0,19.048,19.2134,19.0397,19.1969,4072325.0
2017-04-06 10:00:00,23.22,23.33,23.19,23.3,3604342.0,19.2051,19.2961,19.1803,19.2713,3604342.0
2017-04-06 10:10:00,23.31,23.37,23.29,23.32,2998368.0,19.2796,19.3292,19.263,19.2878,2998368.0
2017-04-06 10:20:00,23.32,23.38,23.28,23.34,1804386.0,19.2878,19.3375,19.2548,19.3044,1804386.0
2017-04-06 10:30:00,23.34,23.39,23.31,23.35,1819030.0,19.3044,19.3457,19.2796,19.3127,1819030.0
2017-04-06 10:40:00,23.36,23.36,23.25,23.29,2302455.0,19.3209,19.3209,19.2299,19.263,2302455.0
2017-04-06 10:50:00,23.29,23.34,23.26,23.3,1815530.0,19.263,19.3044,19.2382,19.2713,1815530.0
2017-04-06 11:00:00,23.3,23.35,23.28,23.32,1107456.0,19.2713,19.3127,19.2548,19.2878,1107456.0
2017-04-06 11:10:00,23.32,23.38,23.3,23.37,1507311.0,19.2878,19.3375,19.2713,19.3292,1507311.0
2017-04-06 11:20:00,23.37,23.46,23.36,23.42,2272976.0,19.3292,19.4036,19.3209,19.3705,2272976.0
2017-04-06 11:30:00,23.43,23.44,23.35,23.36,1302403.0,19.3788,19.3871,19.3127,19.3209,1302403.0
2017-04-06 11:40:00,23.36,23.38,23.32,23.34,1576602.0,19.3209,19.3375,19.2878,19.3044,1576602.0
2017-04-06 11:50:00,23.33,23.35,23.28,23.29,2442132.0,19.2961,19.3127,19.2548,19.263,2442132.0
2017-04-06 12:00:00,23.3,23.37,23.3,23.33,901470.0,19.2713,19.3292,19.2713,19.2961,901470.0
2017-04-06 12:10:00,23.33,23.34,23.3,23.33,725898.0,19.2961,19.3044,19.2713,19.2961,725898.0
2017-04-06 12:20:00,23.33,23.34,23.3,23.32,629126.0,19.2961,19.3044,19.2713,19.2878,629126.0
2017-04-06 12:30:00,23.32,23.34,23.27,23.3,1126926.0,19.2878,19.3044,19.2465,19.2713,1126926.0
2017-04-06 12:40:00,23.29,23.31,23.24,23.27,1074460.0,19.263,19.2796,19.2217,19.2465,1074460.0
2017-04-06 12:50:00,23.27,23.31,23.26,23.3,1191115.0,19.2465,19.2796,19.2382,19.2713,1191115.0
2017-04-06 13:00:00,23.3,23.34,23.28,23.34,1205055.0,19.2713,19.3044,19.2548,19.3044,1205055.0
2017-04-06 13:10:00,23.34,23.43,23.31,23.42,1228411.0,19.3044,19.3788,19.2796,19.3705,1228411.0
2017-04-06 13:20:00,23.42,23.44,23.38,23.42,1096574.0,19.3705,19.3871,19.3375,19.3705,1096574.0
2017-04-06 13:30:00,23.42,23.45,23.4,23.42,1006379.0,19.3705,19.3954,19.354,19.3705,1006379.0
2017-04-06 13:40:00,23.42,23.42,23.39,23.39,1273298.0,19.3705,19.3705,19.3457,19.3457,1273298.0
2017-04-06 13:50:00,23.39,23.42,23.35,23.37,1493985.0,19.3457,19.3705,19.3127,19.3292,1493985.0
2017-04-06 14:00:00,23.37,23.4,23.32,23.36,1517306.0,19.3292,19.354,19.2878,19.3209,1517306.0
2017-04-06 14:10:00,23.35,23.36,23.32,23.35,1089351.0,19.3127,19.3209,19.2878,19.3127,1089351.0
2017-04-06 14:20:00,23.34,23.35,23.28,23.29,959274.0,19.3044,19.3127,19.2548,19.263,959274.0
2017-04-06 14:30:00,23.28,23.31,23.27,23.29,1102982.0,19.2548,19.2796,19.2465,19.263,1102982.0
2017-04-06 14:40:00,23.29,23.34,23.26,23.29,957108.0,19.263,19.3044,19.2382,19.263,957108.0
2017-04-06 14:50:00,23.29,23.29,23.19,23.2,1363952.0,19.263,19.263,19.1803,19.1886,1363952.0
2017-04-06 15:00:00,23.2,23.25,23.19,23.24,1390359.0,19.1886,19.2299,19.1803,19.2217,1390359.0
2017-04-06 15:10:00,23.23,23.3,23.23,23.29,1424539.0,19.2134,19.2713,19.2134,19.263,1424539.0
2017-04-06 15:20:00,23.3,23.3,23.24,23.27,1222187.0,19.2713,19.2713,19.2217,19.2465,1222187.0
2017-04-06 15:30:00,23.27,23.3,23.22,23.29,1860092.0,19.2465,19.2713,19.2051,19.263,1860092.0
2017-04-06 15:40:00,23.29,23.3,23.24,23.26,3125356.0,19.263,19.2713,19.2217,19.2382,3125356.0
2017-04-06 15:50:00,23.26,23.31,23.25,23.28,5213454.0,19.2382,19.2796,19.2299,19.2548,5213454.0
2017-04-07 09:30:00,23.03,23.26,22.98,23.19,6122495.0,19.048,19.2382,19.0066,19.1803,6122495.0
2017-04-07 09:40:00,23.19,23.22,23.08,23.09,4052025.0,19.1803,19.2051,19.0893,19.0976,4052025.0
2017-04-07 09:50:00,23.09,23.12,22.93,22.97,4576542.0,19.0976,19.1224,18.9653,18.9984,4576542.0
2017-04-07 10:00:00,22.97,23.08,22.95,23.07,4969602.0,18.9984,19.0893,18.9818,19.0811,4969602.0
2017-04-07 10:10:00,23.08,23.13,23.05,23.11,2818316.0,19.0893,19.1307,19.0645,19.1141,2818316.0
2017-04-07 10:20:00,23.11,23.19,23.1,23.14,2041959.0,19.1141,19.1803,19.1059,19.139,2041959.0
2017-04-07 10:30:00,23.14,23.24,23.12,23.22,1742817.0,19.139,19.2217,19.1224,19.2051,1742817.0
2017-04-07 10:40:00,23.22,23.22,23.08,23.11,1588176.0,19.2051,19.2051,19.0893,19.1141,1588176.0
2017-04-07 10:50:00,23.11,23.13,23.08,23.1,1405610.0,19.1141,19.1307,19.0893,19.1059,1405610.0
2017-04-07 11:00:00,23.1,23.12,23.06,23.06,1694871.0,19.1059,19.1224,19.0728,19.0728,1694871.0
2017-04-07 11:10:00,23.06,23.12,23.04,23.09,2116943.0,19.0728,19.1224,19.0563,19.0976,2116943.0
2017-04-07 11:20:00,23.1,23.18,23.09,23.13,1538531.0,19.1059,19.172,19.0976,19.1307,1538531.0
2017-04-07 11:30:00,23.13,23.18,23.09,23.12,1570638.0,19.1307,19.172,19.0976,19.1224,1570638.0
2017-04-07 11:40:00,23.12,23.15,23.09,23.14,1094934.0,19.1224,19.1472,19.0976,19.139,1094934.0
2017-04-07 11:50:00,23.14,23.16,23.13,23.14,996364.0,19.139,19.1555,19.1307,19.139,996364.0
2017-04-07 12:00:00,23.15,23.2,23.13,23.14,1524782.0,19.1472,19.1886,19.1307,19.139,1524782.0
2017-04-07 12:10:00,23.14,23.17,23.13,23.17,917370.0,19.139,19.1638,19.1307,19.1638,917370.0
2017-04-07 12:20:00,23.17,23.19,23.15,23.16,881183.0,19.1638,19.1803,19.1472,19.1555,881183.0
2017-04-07 12:30:00,23.17,23.18,23.12,23.12,761238.0,19.1638,19.172,19.1224,19.1224,761238.0
2017-04-07 12:40:00,23.12,23.15,23.12,23.14,1096978.0,19.1224,19.1472,19.1224,19.139,1096978.0
2017-04-07 12:50:00,23.14,23.23,23.14,23.22,1437874.0,19.139,19.2134,19.139,19.2051,1437874.0
2017-04-07 13:00:00,23.22,23.23,23.2,23.23,1177233.0,19.2051,19.2134,19.1886,19.2134,1177233.0
2017-04-07 13:10:00,23.23,23.28,23.22,23.23,1565929.0,19.2134,19.2548,19.2051,19.2134,1565929.0
2017-04-07 13:20:00,23.24,23.29,23.23,23.28,820043.0,19.2217,19.263,19.2134,19.2548,820043.0
2017-04-07 13:30:00,23.28,23.33,23.22,23.24,1693012.0,19.2548,19.2961,19.2051,19.2217,1693012.0
2017-04-07 13:40:00,23.23,23.26,23.23,23.25,1022254.0,19.2134,19.2382,19.2134,19.2299,1022254.0
2017-04-07 13:50:00,23.25,23.28,23.24,23.27,1216854.0,19.2299,19.2548,19.2217,19.2465,1216854.0
2017-04-07 14:00:00,23.27,23.33,23.26,23.3,1301825.0,19.2465,19.2961,19.2382,19.2713,1301825.0
2017-04-07 14:10:00,23.3,23.34,23.28,23.29,1235483.0,19.2713,19.3044,19.2548,19.263,1235483.0
2017-04-07 14:20:00,23.3,23.33,23.27,23.28,763709.0,19.2713,19.2961,19.2465,19.2548,763709.0
2017-04-07 14:30:00,23.27,23.29,23.25,23.26,605333.0,19.2465,19.263,19.2299,19.2382,605333.0
2017-04-07 14:40:00,23.26,23.27,23.2,23.21,1058791.0,19.2382,19.2465,19.1886,19.1969,1058791.0
2017-04-07 14:50:00,23.21,23.23,23.14,23.14,1006395.0,19.1969,19.2134,19.139,19.139,1006395.0
2017-04-07 15:00:00,23.14,23.22,23.14,23.18,1322874.0,19.139,19.2051,19.139,19.172,1322874.0
2017-04-07 15:10:00,23.19,23.21,23.18,23.21,959784.0,19.1803,19.1969,19.172,19.1969,959784.0
2017-04-07 15:20:00,23.21,23.24,23.19,23.2,1185628.0,19.1969,19.2217,19.1803,19.1886,1185628.0
2017-04-07 15:30:00,23.19,23.21,23.17,23.21,1230316.0,19.1803,19.1969,19.1638,19.1969,1230316.0
2017-04-07 15:40:00,23.21,23.21,23.17,23.21,1553981.0,19.1969,19.1969,19.1638,19.1969,1553981.0
2017-04-07 15:50:00,23.21,23.22,23.15,23.16,4758070.0,19.1969,19.2051,19.1472,19.1555,4758070.0
2017-04-10 09:30:00,23.13,23.21,23.1,23.13,3142704.0,19.1307,19.1969,19.1059,19.1307,3142704.0
2017-04-10 09:40:00,23.13,23.26,23.13,23.25,2414543.0,19.1307,19.2382,19.1307,19.2299,2414543.0
2017-04-10 09:50:00,23.26,23.27,23.21,23.22,1450418.0,19.2382,19.2465,19.1969,19.2051,1450418.0
2017-04-10 10:00:00,23.23,23.28,23.21,23.25,1301411.0,19.2134,19.2548,19.1969,19.2299,1301411.0
2017-04-10 10:10:00,23.25,23.26,23.22,23.23,1009836.0,19.2299,19.2382,19.2051,19.2134,1009836.0
2017-04-10 10:20:00,23.23,23.25,23.19,23.22,1406459.0,19.2134,19.2299,19.1803,19.2051,1406459.0
2017-04-10 10:30:00,23.22,23.24,23.18,23.2,1313926.0,19.2051,19.2217,19.172,19.1886,1313926.0
2017-04-10 10:40:00,23.2,23.22,23.16,23.2,1194551.0,19.1886,19.2051,19.1555,19.1886,1194551.0
2017-04-10 10:50:00,23.19,23.21,23.11,23.12,2188572.0,19.1803,19.1969,19.1141,19.1224,2188572.0
2017-04-10 11:00:00,23.12,23.15,23.08,23.09,2074313.0,19.1224,19.1472,19.0893,19.0976,2074313.0
2017-04-10 11:10:00,23.08,23.15,23.08,23.12,1130990.0,19.0893,19.1472,19.0893,19.1224,1130990.0
2017-04-10 11:20:00,23.12,23.14,23.09,23.1,927394.0,19.1224,19.139,19.0976,19.1059,927394.0
2017-04-10 11:30:00,23.1,23.11,23.0,23.02,2270867.0,19.1059,19.1141,19.0232,19.0397,2270867.0
2017-04-10 11:40:00,23.01,23.05,22.96,23.05,2210755.0,19.0314,19.0645,18.9901,19.0645,2210755.0
2017-04-10 11:50:00,23.05,23.05,22.99,23.01,1016485.0,19.0645,19.0645,19.0149,19.0314,1016485.0
2017-04-10 12:00:00,23.01,23.03,22.98,23.0,1126945.0,19.0314,19.048,19.0066,19.0232,1126945.0
2017-04-10 12:10:00,23.0,23.0,22.92,22.95,1844062.0,19.0232,19.0232,18.957,18.9818,1844062.0
2017-04-10 12:20:00,22.95,22.97,22.91,22.96,1329640.0,18.9818,18.9984,18.9487,18.9901,1329640.0
2017-04-10 12:30:00,22.97,23.02,22.93,23.02,1386204.0,18.9984,19.0397,18.9653,19.0397,1386204.0
2017-04-10 12:40:00,23.02,23.07,23.01,23.07,1046647.0,19.0397,19.0811,19.0314,19.0811,1046647.0
2017-04-10 12:50:00,23.06,23.1,23.06,23.08,1052489.0,19.0728,19.1059,19.0728,19.0893,1052489.0
2017-04-10 13:00:00,23.08,23.12,23.06,23.09,1201398.0,19.0893,19.1224,19.0728,19.0976,1201398.0
2017-04-10 13:10:00,23.09,23.11,23.08,23.09,548848.0,19.0976,19.1141,19.0893,19.0976,548848.0
2017-04-10 13:20:00,23.08,23.11,23.08,23.08,507278.0,19.0893,19.1141,19.0893,19.0893,507278.0
2017-04-10 13:30:00,23.09,23.14,23.08,23.14,1055754.0,19.0976,19.139,19.0893,19.139,1055754.0
2017-04-10 13:40:00,23.14,23.15,23.11,23.12,586619.0,19.139,19.1472,19.1141,19.1224,586619.0
2017-04-10 13:50:00,23.11,23.13,23.09,23.12,553161.0,19.1141,19.1307,19.0976,19.1224,553161.0
2017-04-10 14:00:00,23.13,23.13,23.05,23.09,1140133.0,19.1307,19.1307,19.0645,19.0976,1140133.0
2017-04-10 14:10:00,23.08,23.1,23.07,23.08,582015.0,19.0893,19.1059,19.0811,19.0893,582015.0
2017-04-10 14:20:00,23.08,23.1,23.06,23.07,659268.0,19.0893,19.1059,19.0728,19.0811,659268.0
2017-04-10 14:30:00,23.07,23.09,23.05,23.05,1000010.0,19.0811,19.0976,19.0645,19.0645,1000010.0
2017-04-10 14:40:00,23.05,23.12,23.04,23.11,1480889.0,19.0645,19.1224,19.0563,19.1141,1480889.0
2017-04-10 14:50:00,23.1,23.11,23.08,23.08,656795.0,19.1059,19.1141,19.0893,19.0893,656795.0
2017-04-10 15:00:00,23.09,23.12,23.07,23.08,913506.0,19.0976,19.1224,19.0811,19.0893,913506.0
2017-04-10 15:10:00,23.09,23.1,23.06,23.06,1200007.0,19.0976,19.1059,19.0728,19.0728,1200007.0
2017-04-10 15:20:00,23.06,23.07,23.02,23.04,1178990.0,19.0728,19.0811,19.0397,19.0563,1178990.0
2017-04-10 15:30:00,23.04,23.04,22.98,23.04,2319960.0,19.0563,19.0563,19.0066,19.0563,2319960.0
2017-04-10 15:40:00,23.03,23.04,22.98,22.99,1644857.0,19.048,19.0563,19.0066,19.0149,1644857.0
2017-04-10 15:50:00,23.0,23.03,22.98,23.02,4327264.0,19.0232,19.048,19.0066,19.0397,4327264.0
2017-04-11 09:30:00,22.83,22.89,22.76,22.85,5897496.0,18.8826,18.9322,18.8247,18.8991,5897496.0
2017-04-11 09:40:00,22.85,22.85,22.77,22.78,3421680.0,18.8991,18.8991,18.8329,18.8412,3421680.0
2017-04-11 09:50:00,22.79,22.84,22.77,22.84,2448680.0,18.8495,18.8908,18.8329,18.8908,2448680.0
2017-04-11 10:00:00,22.84,22.95,22.83,22.85,2870344.0,18.8908,18.9818,18.8826,18.8991,2870344.0
2017-04-11 10:10:00,22.85,22.88,22.77,22.8,2728730.0,18.8991,18.9239,18.8329,18.8577,2728730.0
2017-04-11 10:20:00,22.8,22.81,22.74,22.78,3249249.0,18.8577,18.866,18.8081,18.8412,3249249.0
2017-04-11 10:30:00,22.78,22.78,22.68,22.75,3688216.0,18.8412,18.8412,18.7585,18.8164,3688216.0
2017-04-11 10:40:00,22.75,22.75,22.66,22.67,2898487.0,18.8164,18.8164,18.742,18.7502,2898487.0
2017-04-11 10:50:00,22.67,22.68,22.6,22.62,3451203.0,18.7502,18.7585,18.6923,18.7089,3451203.0
2017-04-11 11:00:00,22.62,22.75,22.58,22.68,3592625.0,18.7089,18.8164,18.6758,18.7585,3592625.0
2017-04-11 11:10:00,22.68,22.71,22.62,22.66,2843322.0,18.7585,18.7833,18.7089,18.742,2843322.0
2017-04-11 11:20:00,22.66,22.74,22.64,22.69,2608318.0,18.742,18.8081,18.7254,18.7668,2608318.0
2017-04-11 11:30:00,22.69,22.75,22.67,22.75,2211954.0,18.7668,18.8164,18.7502,18.8164,2211954.0
2017-04-11 11:40:00,22.74,22.75,22.67,22.69,1581248.0,18.8081,18.8164,18.7502,18.7668,1581248.0
2017-04-11 11:50:00,22.69,22.74,22.68,22.7,1514834.0,18.7668,18.8081,18.7585,18.775,1514834.0
2017-04-11 12:00:00,22.7,22.71,22.64,22.69,1461222.0,18.775,18.7833,18.7254,18.7668,1461222.0
2017-04-11 12:10:00,22.69,22.76,22.68,22.76,1857105.0,18.7668,18.8247,18.7585,18.8247,1857105.0
2017-04-11 12:20:00,22.76,22.79,22.73,22.77,1759043.0,18.8247,18.8495,18.7999,18.8329,1759043.0
2017-04-11 12:30:00,22.76,22.79,22.74,22.77,1065719.0,18.8247,18.8495,18.8081,18.8329,1065719.0
2017-04-11 12:40:00,22.77,22.77,22.71,22.71,1374015.0,18.8329,18.8329,18.7833,18.7833,1374015.0
2017-04-11 12:50:00,22.71,22.78,22.71,22.74,853927.0,18.7833,18.8412,18.7833,18.8081,853927.0
2017-04-11 13:00:00,22.75,22.84,22.74,22.82,1649133.0,18.8164,18.8908,18.8081,18.8743,1649133.0
2017-04-11 13:10:00,22.83,22.83,22.77,22.79,1425060.0,18.8826,18.8826,18.8329,18.8495,1425060.0
2017-04-11 13:20:00,22.79,22.8,22.76,22.76,868387.0,18.8495,18.8577,18.8247,18.8247,868387.0
2017-04-11 13:30:00,22.77,22.77,22.7,22.73,2858142.0,18.8329,18.8329,18.775,18.7999,2858142.0
2017-04-11 13:40:00,22.73,22.75,22.65,22.66,1532356.0,18.7999,18.8164,18.7337,18.742,1532356.0
2017-04-11 13:50:00,22.66,22.69,22.65,22.67,1968103.0,18.742,18.7668,18.7337,18.7502,1968103.0
2017-04-11 14:00:00,22.68,22.71,22.66,22.69,1322054.0,18.7585,18.7833,18.742,18.7668,1322054.0
2017-04-11 14:10:00,22.69,22.69,22.62,22.64,1624636.0,18.7668,18.7668,18.7089,18.7254,1624636.0
2017-04-11 14:20:00,22.64,22.68,22.64,22.68,1084768.0,18.7254,18.7585,18.7254,18.7585,1084768.0
2017-04-11 14:30:00,22.68,22.73,22.66,22.71,1034439.0,18.7585,18.7999,18.742,18.7833,1034439.0
2017-04-11 14:40:00,22.71,22.73,22.67,22.71,1336398.0,18.7833,18.7999,18.7502,18.7833,1336398.0
2017-04-11 14:50:00,22.71,22.76,22.69,22.72,1624890.0,18.7833,18.8247,18.7668,18.7916,1624890.0
2017-04-11 15:00:00,22.73,22.74,22.68,22.7,1491170.0,18.7999,18.8081,18.7585,18.775,1491170.0
2017-04-11 15:10:00,22.71,22.78,22.7,22.78,2776361.0,18.7833,18.8412,18.775,18.8412,2776361.0
2017-04-11 15:20:00,22.78,22.8,22.75,22.77,2292771.0,18.8412,18.8577,18.8164,18.8329,2292771.0
2017-04-11 15:30:00,22.76,22.83,22.76,22.83,1905831.0,18.8247,18.8826,18.8247,18.8826,1905831.0
2017-04-11 15:40:00,22.83,22.87,22.81,22.87,3897248.0,18.8826,18.9156,18.866,18.9156,3897248.0
2017-04-11 15:50:00,22.87,22.93,22.85,22.92,5972479.0,18.9156,18.9653,18.8991,18.957,5972479.0
2017-04-12 09:30:00,22.89,22.9,22.76,22.86,4326298.0,18.9322,18.9405,18.8247,18.9074,4326298.0
2017-04-12 09:40:00,22.86,22.94,22.85,22.9,2795701.0,18.9074,18.9735,18.8991,18.9405,2795701.0
2017-04-12 09:50:00,22.89,22.94,22.84,22.88,2168018.0,18.9322,18.9735,18.8908,18.9239,2168018.0
2017-04-12 10:00:00,22.87,22.9,22.8,22.83,1867876.0,18.9156,18.9405,18.8577,18.8826,1867876.0
2017-04-12 10:10:00,22.83,22.88,22.77,22.87,2575536.0,18.8826,18.9239,18.8329,18.9156,2575536.0
2017-04-12 10:20:00,22.87,22.89,22.8,22.82,1707102.0,18.9156,18.9322,18.8577,18.8743,1707102.0
2017-04-12 10:30:00,22.82,22.85,22.78,22.8,1575387.0,18.8743,18.8991,18.8412,18.8577,1575387.0
2017-04-12 10:40:00,22.8,22.81,22.72,22.73,1922822.0,18.8577,18.866,18.7916,18.7999,1922822.0
2017-04-12 10:50:00,22.73,22.77,22.7,22.75,1592019.0,18.7999,18.8329,18.775,18.8164,1592019.0
2017-04-12 11:00:00,22.75,22.8,22.72,22.77,1809969.0,18.8164,18.8577,18.7916,18.8329,1809969.0
2017-04-12 11:10:00,22.76,22.78,22.73,22.76,1018819.0,18.8247,18.8412,18.7999,18.8247,1018819.0
2017-04-12 11:20:00,22.76,22.78,22.73,22.74,1148176.0,18.8247,18.8412,18.7999,18.8081,1148176.0
2017-04-12 11:30:00,22.75,22.75,22.67,22.68,1337615.0,18.8164,18.8164,18.7502,18.7585,1337615.0
2017-04-12 11:40:00,22.69,22.72,22.66,22.67,1391914.0,18.7668,18.7916,18.742,18.7502,1391914.0
2017-04-12 11:50:00,22.67,22.71,22.64,22.7,2082996.0,18.7502,18.7833,18.7254,18.775,2082996.0
2017-04-12 12:00:00,22.7,22.74,22.68,22.73,1610326.0,18.775,18.8081,18.7585,18.7999,1610326.0
2017-04-12 12:10:00,22.73,22.79,22.72,22.76,1272498.0,18.7999,18.8495,18.7916,18.8247,1272498.0
2017-04-12 12:20:00,22.76,22.78,22.71,22.73,865143.0,18.8247,18.8412,18.7833,18.7999,865143.0
2017-04-12 12:30:00,22.73,22.74,22.7,22.72,695729.0,18.7999,18.8081,18.775,18.7916,695729.0
2017-04-12 12:40:00,22.71,22.76,22.71,22.73,637720.0,18.7833,18.8247,18.7833,18.7999,637720.0
2017-04-12 12:50:00,22.73,22.74,22.69,22.73,998247.0,18.7999,18.8081,18.7668,18.7999,998247.0
2017-04-12 13:00:00,22.72,22.8,22.72,22.78,1216912.0,18.7916,18.8577,18.7916,18.8412,1216912.0
2017-04-12 13:10:00,22.79,22.85,22.78,22.81,2617660.0,18.8495,18.8991,18.8412,18.866,2617660.0
2017-04-12 13:20:00,22.8,22.83,22.78,22.82,1854691.0,18.8577,18.8826,18.8412,18.8743,1854691.0
2017-04-12 13:30:00,22.82,22.88,22.79,22.88,1316494.0,18.8743,18.9239,18.8495,18.9239,1316494.0
2017-04-12 13:40:00,22.87,22.92,22.86,22.91,1371367.0,18.9156,18.957,18.9074,18.9487,1371367.0
2017-04-12 13:50:00,22.91,22.93,22.85,22.92,1166899.0,18.9487,18.9653,18.8991,18.957,1166899.0
2017-04-12 14:00:00,22.91,22.93,22.87,22.89,1052760.0,18.9487,18.9653,18.9156,18.9322,1052760.0
2017-04-12 14:10:00,22.89,22.9,22.86,22.89,911209.0,18.9322,18.9405,18.9074,18.9322,911209.0
2017-04-12 14:20:00,22.89,22.91,22.87,22.88,837263.0,18.9322,18.9487,18.9156,18.9239,837263.0
2017-04-12 14:30:00,22.88,22.9,22.84,22.84,1254448.0,18.9239,18.9405,18.8908,18.8908,1254448.0
2017-04-12 14:40:00,22.84,22.84,22.79,22.81,1575840.0,18.8908,18.8908,18.8495,18.866,1575840.0
2017-04-12 14:50:00,22.81,22.84,22.79,22.8,1313668.0,18.866,18.8908,18.8495,18.8577,1313668.0
2017-04-12 15:00:00,22.8,22.82,22.76,22.77,1113370.0,18.8577,18.8743,18.8247,18.8329,1113370.0
2017-04-12 15:10:00,22.78,22.81,22.63,22.64,4466530.0,18.8412,18.866,18.7171,18.7254,4466530.0
2017-04-12 15:20:00,22.64,22.73,22.63,22.66,3107465.0,18.7254,18.7999,18.7171,18.742,3107465.0
2017-04-12 15:30:00,22.66,22.71,22.65,22.66,2128092.0,18.742,18.7833,18.7337,18.742,2128092.0
2017-04-12 15:40:00,22.66,22.69,22.61,22.62,2572542.0,18.742,18.7668,18.7006,18.7089,2572542.0
2017-04-12 15:50:00,22.63,22.66,22.62,22.64,6837052.0,18.7171,18.742,18.7089,18.7254,6837052.0
2017-04-13 09:30:00,22.56,22.65,22.42,22.65,6872670.0,18.6592,18.7337,18.5435,18.7337,6872670.0
2017-04-13 09:40:00,22.65,22.78,22.61,22.76,4238712.0,18.7337,18.8412,18.7006,18.8247,4238712.0
2017-04-13 09:50:00,22.75,22.78,22.71,22.73,2477140.0,18.8164,18.8412,18.7833,18.7999,2477140.0
2017-04-13 10:00:00,22.73,22.93,22.73,22.91,3801030.0,18.7999,18.9653,18.7999,18.9487,3801030.0
2017-04-13 10:10:00,22.92,22.96,22.85,22.87,4107519.0,18.957,18.9901,18.8991,18.9156,4107519.0
2017-04-13 10:20:00,22.87,22.87,22.8,22.81,2746612.0,18.9156,18.9156,18.8577,18.866,2746612.0
2017-04-13 10:30:00,22.82,22.84,22.78,22.82,1304025.0,18.8743,18.8908,18.8412,18.8743,1304025.0
2017-04-13 10:40:00,22.81,22.87,22.8,22.84,1424162.0,18.866,18.9156,18.8577,18.8908,1424162.0
2017-04-13 10:50:00,22.84,22.89,22.83,22.85,1477939.0,18.8908,18.9322,18.8826,18.8991,1477939.0
2017-04-13 11:00:00,22.84,22.88,22.81,22.83,1511895.0,18.8908,18.9239,18.866,18.8826,1511895.0
2017-04-13 11:10:00,22.82,22.83,22.73,22.75,2047043.0,18.8743,18.8826,18.7999,18.8164,2047043.0
2017-04-13 11:20:00,22.75,22.81,22.73,22.79,1749332.0,18.8164,18.866,18.7999,18.8495,1749332.0
2017-04-13 11:30:00,22.79,22.8,22.74,22.76,923538.0,18.8495,18.8577,18.8081,18.8247,923538.0
2017-04-13 11:40:00,22.76,22.79,22.75,22.77,640961.0,18.8247,18.8495,18.8164,18.8329,640961.0
2017-04-13 11:50:00,22.76,22.8,22.75,22.78,697174.0,18.8247,18.8577,18.8164,18.8412,697174.0
2017-04-13 12:00:00,22.77,22.77,22.65,22.68,1669633.0,18.8329,18.8329,18.7337,18.7585,1669633.0
2017-04-13 12:10:00,22.67,22.69,22.6,22.61,1873663.0,18.7502,18.7668,18.6923,18.7006,1873663.0
2017-04-13 12:20:00,22.61,22.61,22.55,22.58,1580731.0,18.7006,18.7006,18.651,18.6758,1580731.0
2017-04-13 12:30:00,22.58,22.64,22.57,22.6,1128408.0,18.6758,18.7254,18.6675,18.6923,1128408.0
2017-04-13 12:40:00,22.6,22.61,22.5,22.51,2027639.0,18.6923,18.7006,18.6096,18.6179,2027639.0
2017-04-13 12:50:00,22.51,22.58,22.5,22.53,2591253.0,18.6179,18.6758,18.6096,18.6344,2591253.0
2017-04-13 13:00:00,22.53,22.53,22.44,22.5,2424320.0,18.6344,18.6344,18.56,18.6096,2424320.0
2017-04-13 13:10:00,22.5,22.57,22.48,22.57,1505272.0,18.6096,18.6675,18.5931,18.6675,1505272.0
2017-04-13 13:20:00,22.57,22.62,22.53,22.6,2514005.0,18.6675,18.7089,18.6344,18.6923,2514005.0
2017-04-13 13:30:00,22.6,22.63,22.55,22.56,2000827.0,18.6923,18.7171,18.651,18.6592,2000827.0
2017-04-13 13:40:00,22.55,22.56,22.46,22.46,1792399.0,18.651,18.6592,18.5765,18.5765,1792399.0
2017-04-13 13:50:00,22.47,22.51,22.46,22.47,1381650.0,18.5848,18.6179,18.5765,18.5848,1381650.0
2017-04-13 14:00:00,22.47,22.52,22.45,22.52,1248232.0,18.5848,18.6262,18.5683,18.6262,1248232.0
2017-04-13 14:10:00,22.51,22.54,22.48,22.51,1316596.0,18.6179,18.6427,18.5931,18.6179,1316596.0
2017-04-13 14:20:00,22.51,22.54,22.5,22.52,935932.0,18.6179,18.6427,18.6096,18.6262,935932.0
2017-04-13 14:30:00,22.53,22.56,22.51,22.52,797452.0,18.6344,18.6592,18.6179,18.6262,797452.0
2017-04-13 14:40:00,22.51,22.53,22.49,22.5,743461.0,18.6179,18.6344,18.6013,18.6096,743461.0
2017-04-13 14:50:00,22.5,22.51,22.47,22.49,1261569.0,18.6096,18.6179,18.5848,18.6013,1261569.0
2017-04-13 15:00:00,22.49,22.51,22.48,22.48,1318895.0,18.6013,18.6179,18.5931,18.5931,1318895.0
2017-04-13 15:10:00,22.48,22.5,22.42,22.44,2361191.0,18.5931,18.6096,18.5435,18.56,2361191.0
2017-04-13 15:20:00,22.44,22.45,22.41,22.43,1832053.0,18.56,18.5683,18.5352,18.5517,1832053.0
2017-04-13 15:30:00,22.42,22.44,22.4,22.4,2628591.0,18.5435,18.56,18.5269,18.5269,2628591.0
2017-04-13 15:40:00,22.4,22.44,22.36,22.42,2885700.0,18.5269,18.56,18.4938,18.5435,2885700.0
2017-04-13 15:50:00,22.42,22.43,22.34,22.34,5078032.0,18.5435,18.5517,18.4773,18.4773,5078032.0
2017-04-17 09:30:00,22.36,22.43,22.3,22.33,5843780.0,18.4938,18.5517,18.4442,18.469,5843780.0
2017-04-17 09:40:00,22.33,22.36,22.26,22.36,2908729.0,18.469,18.4938,18.4111,18.4938,2908729.0
2017-04-17 09:50:00,22.36,22.43,22.34,22.42,3243193.0,18.4938,18.5517,18.4773,18.5435,3243193.0
2017-04-17 10:00:00,22.43,22.45,22.36,22.41,3390087.0,18.5517,18.5683,18.4938,18.5352,3390087.0
2017-04-17 10:10:00,22.41,22.48,22.4,22.46,2328369.0,18.5352,18.5931,18.5269,18.5765,2328369.0
2017-04-17 10:20:00,22.46,22.46,22.35,22.36,1939774.0,18.5765,18.5765,18.4856,18.4938,1939774.0
2017-04-17 10:30:00,22.36,22.41,22.35,22.39,1857623.0,18.4938,18.5352,18.4856,18.5186,1857623.0
2017-04-17 10:40:00,22.39,22.4,22.35,22.37,1749192.0,18.5186,18.5269,18.4856,18.5021,1749192.0
2017-04-17 10:50:00,22.36,22.42,22.36,22.4,1540782.0,18.4938,18.5435,18.4938,18.5269,1540782.0
2017-04-17 11:00:00,22.41,22.51,22.4,22.51,2077822.0,18.5352,18.6179,18.5269,18.6179,2077822.0
2017-04-17 11:10:00,22.51,22.52,22.47,22.5,2263334.0,18.6179,18.6262,18.5848,18.6096,2263334.0
2017-04-17 11:20:00,22.5,22.56,22.49,22.55,2071881.0,18.6096,18.6592,18.6013,18.651,2071881.0
2017-04-17 11:30:00,22.55,22.57,22.49,22.53,2790614.0,18.651,18.6675,18.6013,18.6344,2790614.0
2017-04-17 11:40:00,22.53,22.55,22.49,22.5,2104422.0,18.6344,18.651,18.6013,18.6096,2104422.0
2017-04-17 11:50:00,22.5,22.51,22.45,22.45,1492671.0,18.6096,18.6179,18.5683,18.5683,1492671.0
2017-04-17 12:00:00,22.46,22.52,22.45,22.51,1151107.0,18.5765,18.6262,18.5683,18.6179,1151107.0
2017-04-17 12:10:00,22.51,22.57,22.5,22.57,877944.0,18.6179,18.6675,18.6096,18.6675,877944.0
2017-04-17 12:20:00,22.57,22.6,22.56,22.56,1537184.0,18.6675,18.6923,18.6592,18.6592,1537184.0
2017-04-17 12:30:00,22.57,22.61,22.56,22.6,1333615.0,18.6675,18.7006,18.6592,18.6923,1333615.0
2017-04-17 12:40:00,22.6,22.61,22.59,22.6,781888.0,18.6923,18.7006,18.6841,18.6923,781888.0
2017-04-17 12:50:00,22.59,22.63,22.58,22.62,1123734.0,18.6841,18.7171,18.6758,18.7089,1123734.0
2017-04-17 13:00:00,22.61,22.62,22.58,22.6,908659.0,18.7006,18.7089,18.6758,18.6923,908659.0
2017-04-17 13:10:00,22.6,22.6,22.56,22.57,913870.0,18.6923,18.6923,18.6592,18.6675,913870.0
2017-04-17 13:20:00,22.56,22.59,22.55,22.57,797654.0,18.6592,18.6841,18.651,18.6675,797654.0
2017-04-17 13:30:00,22.57,22.59,22.56,22.58,661304.0,18.6675,18.6841,18.6592,18.6758,661304.0
2017-04-17 13:40:00,22.57,22.59,22.55,22.58,744507.0,18.6675,18.6841,18.651,18.6758,744507.0
2017-04-17 13:50:00,22.58,22.59,22.56,22.58,558921.0,18.6758,18.6841,18.6592,18.6758,558921.0
2017-04-17 14:00:00,22.57,22.58,22.55,22.57,595966.0,18.6675,18.6758,18.651,18.6675,595966.0
2017-04-17 14:10:00,22.58,22.6,22.57,22.59,993866.0,18.6758,18.6923,18.6675,18.6841,993866.0
2017-04-17 14:20:00,22.59,22.6,22.58,22.59,434479.0,18.6841,18.6923,18.6758,18.6841,434479.0
2017-04-17 14:30:00,22.59,22.64,22.58,22.64,1555118.0,18.6841,18.7254,18.6758,18.7254,1555118.0
2017-04-17 14:40:00,22.64,22.67,22.62,22.64,1395578.0,18.7254,18.7502,18.7089,18.7254,1395578.0
2017-04-17 14:50:00,22.64,22.68,22.63,22.67,1415353.0,18.7254,18.7585,18.7171,18.7502,1415353.0
2017-04-17 15:00:00,22.67,22.72,22.66,22.72,2095276.0,18.7502,18.7916,18.742,18.7916,2095276.0
2017-04-17 15:10:00,22.72,22.79,22.69,22.79,2089018.0,18.7916,18.8495,18.7668,18.8495,2089018.0
2017-04-17 15:20:00,22.79,22.83,22.77,22.82,3134254.0,18.8495,18.8826,18.8329,18.8743,3134254.0
2017-04-17 15:30:00,22.81,22.83,22.8,22.8,2234154.0,18.866,18.8826,18.8577,18.8577,2234154.0
2017-04-17 15:40:00,22.8,22.83,22.77,22.83,2804955.0,18.8577,18.8826,18.8329,18.8826,2804955.0
2017-04-17 15:50:00,22.83,22.83,22.75,22.8,7223552.0,18.8826,18.8826,18.8164,18.8577,7223552.0
2017-04-18 09:30:00,23.11,23.15,22.87,22.94,12651146.0,19.1141,19.1472,18.9156,18.9735,12651146.0
2017-04-18 09:40:00,22.94,23.01,22.89,22.89,8666785.0,18.9735,19.0314,18.9322,18.9322,8666785.0
2017-04-18 09:50:00,22.89,22.92,22.74,22.92,7820002.0,18.9322,18.957,18.8081,18.957,7820002.0
2017-04-18 10:00:00,22.92,22.92,22.68,22.7,5316009.0,18.957,18.957,18.7585,18.775,5316009.0
2017-04-18 10:10:00,22.7,22.72,22.61,22.64,3453201.0,18.775,18.7916,18.7006,18.7254,3453201.0
2017-04-18 10:20:00,22.64,22.76,22.6,22.73,4759441.0,18.7254,18.8247,18.6923,18.7999,4759441.0
2017-04-18 10:30:00,22.73,22.79,22.67,22.69,3381525.0,18.7999,18.8495,18.7502,18.7668,3381525.0
2017-04-18 10:40:00,22.68,22.75,22.63,22.7,3006520.0,18.7585,18.8164,18.7171,18.775,3006520.0
2017-04-18 10:50:00,22.7,22.74,22.65,22.74,2895283.0,18.775,18.8081,18.7337,18.8081,2895283.0
2017-04-18 11:00:00,22.73,22.74,22.64,22.68,2899880.0,18.7999,18.8081,18.7254,18.7585,2899880.0
2017-04-18 11:10:00,22.69,22.71,22.64,22.64,1908357.0,18.7668,18.7833,18.7254,18.7254,1908357.0
2017-04-18 11:20:00,22.64,22.67,22.57,22.65,3640454.0,18.7254,18.7502,18.6675,18.7337,3640454.0
2017-04-18 11:30:00,22.65,22.66,22.51,22.56,3142801.0,18.7337,18.742,18.6179,18.6592,3142801.0
2017-04-18 11:40:00,22.55,22.56,22.46,22.52,3170121.0,18.651,18.6592,18.5765,18.6262,3170121.0
2017-04-18 11:50:00,22.52,22.52,22.41,22.42,3008266.0,18.6262,18.6262,18.5352,18.5435,3008266.0
2017-04-18 12:00:00,22.41,22.5,22.38,22.49,3941401.0,18.5352,18.6096,18.5104,18.6013,3941401.0
2017-04-18 12:10:00,22.49,22.54,22.47,22.52,1763382.0,18.6013,18.6427,18.5848,18.6262,1763382.0
2017-04-18 12:20:00,22.53,22.62,22.52,22.59,2511986.0,18.6344,18.7089,18.6262,18.6841,2511986.0
2017-04-18 12:30:00,22.59,22.6,22.51,22.53,1583279.0,18.6841,18.6923,18.6179,18.6344,1583279.0
2017-04-18 12:40:00,22.53,22.58,22.52,22.57,1576576.0,18.6344,18.6758,18.6262,18.6675,1576576.0
2017-04-18 12:50:00,22.57,22.63,22.56,22.6,1980063.0,18.6675,18.7171,18.6592,18.6923,1980063.0
2017-04-18 13:00:00,22.6,22.61,22.54,22.61,1473876.0,18.6923,18.7006,18.6427,18.7006,1473876.0
2017-04-18 13:10:00,22.61,22.66,22.6,22.61,1901541.0,18.7006,18.742,18.6923,18.7006,1901541.0
2017-04-18 13:20:00,22.61,22.7,22.61,22.7,2141067.0,18.7006,18.775,18.7006,18.775,2141067.0
2017-04-18 13:30:00,22.7,22.74,22.67,22.71,2344360.0,18.775,18.8081,18.7502,18.7833,2344360.0
2017-04-18 13:40:00,22.71,22.75,22.71,22.75,2085046.0,18.7833,18.8164,18.7833,18.8164,2085046.0
2017-04-18 13:50:00,22.75,22.76,22.72,22.73,1956478.0,18.8164,18.8247,18.7916,18.7999,1956478.0
2017-04-18 14:00:00,22.73,22.83,22.73,22.77,3433909.0,18.7999,18.8826,18.7999,18.8329,3433909.0
2017-04-18 14:10:00,22.78,22.87,22.75,22.86,2518215.0,18.8412,18.9156,18.8164,18.9074,2518215.0
2017-04-18 14:20:00,22.87,22.87,22.82,22.86,2893864.0,18.9156,18.9156,18.8743,18.9074,2893864.0
2017-04-18 14:30:00,22.87,22.9,22.82,22.83,2271724.0,18.9156,18.9405,18.8743,18.8826,2271724.0
2017-04-18 14:40:00,22.83,22.85,22.75,22.8,2219196.0,18.8826,18.8991,18.8164,18.8577,2219196.0
2017-04-18 14:50:00,22.8,22.81,22.76,22.8,1684439.0,18.8577,18.866,18.8247,18.8577,1684439.0
2017-04-18 15:00:00,22.81,22.81,22.71,22.75,2488654.0,18.866,18.866,18.7833,18.8164,2488654.0
2017-04-18 15:10:00,22.75,22.82,22.72,22.82,1955851.0,18.8164,18.8743,18.7916,18.8743,1955851.0
2017-04-18 15:20:00,22.82,22.85,22.81,22.81,2942067.0,18.8743,18.8991,18.866,18.866,2942067.0
2017-04-18 15:30:00,22.82,22.86,22.81,22.84,2879932.0,18.8743,18.9074,18.866,18.8908,2879932.0
2017-04-18 15:40:00,22.84,22.85,22.8,22.8,2968191.0,18.8908,18.8991,18.8577,18.8577,2968191.0
2017-04-18 15:50:00,22.8,22.81,22.7,22.71,8680598.0,18.8577,18.866,18.775,18.7833,8680598.0
2017-04-19 09:30:00,22.92,23.11,22.92,23.01,8993068.0,18.957,19.1141,18.957,19.0314,8993068.0
2017-04-19 09:40:00,23.01,23.05,22.97,23.05,5642634.0,19.0314,19.0645,18.9984,19.0645,5642634.0
2017-04-19 09:50:00,23.05,23.14,23.04,23.13,5225028.0,19.0645,19.139,19.0563,19.1307,5225028.0
2017-04-19 10:00:00,23.12,23.14,23.1,23.13,3680290.0,19.1224,19.139,19.1059,19.1307,3680290.0
2017-04-19 10:10:00,23.13,23.15,23.09,23.1,3309641.0,19.1307,19.1472,19.0976,19.1059,3309641.0
2017-04-19 10:20:00,23.1,23.11,23.02,23.06,3173238.0,19.1059,19.1141,19.0397,19.0728,3173238.0
2017-04-19 10:30:00,23.06,23.08,23.0,23.03,2822205.0,19.0728,19.0893,19.0232,19.048,2822205.0
2017-04-19 10:40:00,23.03,23.03,22.96,22.97,3336945.0,19.048,19.048,18.9901,18.9984,3336945.0
2017-04-19 10:50:00,22.96,23.02,22.95,23.01,2721703.0,18.9901,19.0397,18.9818,19.0314,2721703.0
2017-04-19 11:00:00,23.0,23.03,22.99,23.0,1677006.0,19.0232,19.048,19.0149,19.0232,1677006.0
2017-04-19 11:10:00,22.99,23.04,22.98,23.02,2099320.0,19.0149,19.0563,19.0066,19.0397,2099320.0
2017-04-19 11:20:00,23.02,23.07,23.02,23.07,1845775.0,19.0397,19.0811,19.0397,19.0811,1845775.0
2017-04-19 11:30:00,23.07,23.07,23.02,23.04,1714726.0,19.0811,19.0811,19.0397,19.0563,1714726.0
2017-04-19 11:40:00,23.05,23.07,22.99,23.0,1771281.0,19.0645,19.0811,19.0149,19.0232,1771281.0
2017-04-19 11:50:00,22.99,23.01,22.94,22.96,2048091.0,19.0149,19.0314,18.9735,18.9901,2048091.0
2017-04-19 12:00:00,22.97,22.98,22.9,22.91,1908091.0,18.9984,19.0066,18.9405,18.9487,1908091.0
2017-04-19 12:10:00,22.91,22.96,22.89,22.92,2082094.0,18.9487,18.9901,18.9322,18.957,2082094.0
2017-04-19 12:20:00,22.92,22.97,22.91,22.95,1339433.0,18.957,18.9984,18.9487,18.9818,1339433.0
2017-04-19 12:30:00,22.94,22.96,22.92,22.93,986856.0,18.9735,18.9901,18.957,18.9653,986856.0
2017-04-19 12:40:00,22.93,22.95,22.91,22.93,737801.0,18.9653,18.9818,18.9487,18.9653,737801.0
2017-04-19 12:50:00,22.93,22.96,22.91,22.96,907289.0,18.9653,18.9901,18.9487,18.9901,907289.0
2017-04-19 13:00:00,22.96,22.96,22.87,22.88,1732551.0,18.9901,18.9901,18.9156,18.9239,1732551.0
2017-04-19 13:10:00,22.87,22.89,22.85,22.86,2078311.0,18.9156,18.9322,18.8991,18.9074,2078311.0
2017-04-19 13:20:00,22.87,22.9,22.86,22.89,1299392.0,18.9156,18.9405,18.9074,18.9322,1299392.0
2017-04-19 13:30:00,22.89,22.93,22.88,22.92,1380659.0,18.9322,18.9653,18.9239,18.957,1380659.0
2017-04-19 13:40:00,22.92,22.95,22.9,22.95,1291482.0,18.957,18.9818,18.9405,18.9818,1291482.0
2017-04-19 13:50:00,22.95,22.96,22.91,22.94,1855361.0,18.9818,18.9901,18.9487,18.9735,1855361.0
2017-04-19 14:00:00,22.94,22.95,22.9,22.92,1381288.0,18.9735,18.9818,18.9405,18.957,1381288.0
2017-04-19 14:10:00,22.91,22.94,22.88,22.9,1041274.0,18.9487,18.9735,18.9239,18.9405,1041274.0
2017-04-19 14:20:00,22.9,22.91,22.86,22.91,1221549.0,18.9405,18.9487,18.9074,18.9487,1221549.0
2017-04-19 14:30:00,22.9,22.95,22.9,22.94,1801493.0,18.9405,18.9818,18.9405,18.9735,1801493.0
2017-04-19 14:40:00,22.93,22.94,22.88,22.89,918017.0,18.9653,18.9735,18.9239,18.9322,918017.0
2017-04-19 14:50:00,22.89,22.89,22.83,22.84,1589255.0,18.9322,18.9322,18.8826,18.8908,1589255.0
2017-04-19 15:00:00,22.83,22.85,22.81,22.84,1728743.0,18.8826,18.8991,18.866,18.8908,1728743.0
2017-04-19 15:10:00,22.85,22.87,22.81,22.82,2149023.0,18.8991,18.9156,18.866,18.8743,2149023.0
2017-04-19 15:20:00,22.82,22.83,22.73,22.73,2780780.0,18.8743,18.8826,18.7999,18.7999,2780780.0
2017-04-19 15:30:00,22.74,22.75,22.71,22.74,2825230.0,18.8081,18.8164,18.7833,18.8081,2825230.0
2017-04-19 15:40:00,22.75,22.75,22.68,22.73,3404062.0,18.8164,18.8164,18.7585,18.7999,3404062.0
2017-04-19 15:50:00,22.74,22.75,22.7,22.73,5560262.0,18.8081,18.8164,18.775,18.7999,5560262.0
2017-04-20 09:30:00,22.96,23.07,22.96,22.98,5367148.0,18.9901,19.0811,18.9901,19.0066,5367148.0
2017-04-20 09:40:00,22.98,22.99,22.85,22.85,3937241.0,19.0066,19.0149,18.8991,18.8991,3937241.0
2017-04-20 09:50:00,22.86,22.94,22.83,22.88,2197602.0,18.9074,18.9735,18.8826,18.9239,2197602.0
2017-04-20 10:00:00,22.88,22.93,22.82,22.89,2397269.0,18.9239,18.9653,18.8743,18.9322,2397269.0
2017-04-20 10:10:00,22.9,22.94,22.86,22.88,2083362.0,18.9405,18.9735,18.9074,18.9239,2083362.0
2017-04-20 10:20:00,22.87,22.94,22.85,22.9,2661614.0,18.9156,18.9735,18.8991,18.9405,2661614.0
2017-04-20 10:30:00,22.9,22.93,22.84,22.87,2301484.0,18.9405,18.9653,18.8908,18.9156,2301484.0
2017-04-20 10:40:00,22.87,22.92,22.86,22.91,1298065.0,18.9156,18.957,18.9074,18.9487,1298065.0
2017-04-20 10:50:00,22.91,22.97,22.89,22.94,1919912.0,18.9487,18.9984,18.9322,18.9735,1919912.0
2017-04-20 11:00:00,22.94,22.95,22.87,22.91,1759689.0,18.9735,18.9818,18.9156,18.9487,1759689.0
2017-04-20 11:10:00,22.91,22.92,22.87,22.88,1307870.0,18.9487,18.957,18.9156,18.9239,1307870.0
2017-04-20 11:20:00,22.88,22.96,22.87,22.94,2136696.0,18.9239,18.9901,18.9156,18.9735,2136696.0
2017-04-20 11:30:00,22.94,22.99,22.93,22.97,1342735.0,18.9735,19.0149,18.9653,18.9984,1342735.0
2017-04-20 11:40:00,22.98,22.99,22.93,22.97,1710024.0,19.0066,19.0149,18.9653,18.9984,1710024.0
2017-04-20 11:50:00,22.98,23.0,22.96,22.97,2018093.0,19.0066,19.0232,18.9901,18.9984,2018093.0
2017-04-20 12:00:00,22.98,23.03,22.97,23.01,2662280.0,19.0066,19.048,18.9984,19.0314,2662280.0
2017-04-20 12:10:00,23.02,23.04,23.01,23.04,1930098.0,19.0397,19.0563,19.0314,19.0563,1930098.0
2017-04-20 12:20:00,23.04,23.06,23.01,23.04,1940469.0,19.0563,19.0728,19.0314,19.0563,1940469.0
2017-04-20 12:30:00,23.04,23.06,23.03,23.04,1438614.0,19.0563,19.0728,19.048,19.0563,1438614.0
2017-04-20 12:40:00,23.05,23.1,23.04,23.09,2218014.0,19.0645,19.1059,19.0563,19.0976,2218014.0
2017-04-20 12:50:00,23.09,23.09,23.02,23.04,1432082.0,19.0976,19.0976,19.0397,19.0563,1432082.0
2017-04-20 13:00:00,23.04,23.05,22.98,22.98,1658203.0,19.0563,19.0645,19.0066,19.0066,1658203.0
2017-04-20 13:10:00,22.98,23.0,22.93,22.94,1364464.0,19.0066,19.0232,18.9653,18.9735,1364464.0
2017-04-20 13:20:00,22.94,22.99,22.93,22.97,1535729.0,18.9735,19.0149,18.9653,18.9984,1535729.0
2017-04-20 13:30:00,22.97,23.06,22.96,23.04,1770321.0,18.9984,19.0728,18.9901,19.0563,1770321.0
2017-04-20 13:40:00,23.05,23.06,23.0,23.04,1580263.0,19.0645,19.0728,19.0232,19.0563,1580263.0
2017-04-20 13:50:00,23.04,23.09,23.03,23.09,1699806.0,19.0563,19.0976,19.048,19.0976,1699806.0
2017-04-20 14:00:00,23.09,23.14,23.08,23.11,4722843.0,19.0976,19.139,19.0893,19.1141,4722843.0
2017-04-20 14:10:00,23.11,23.12,23.08,23.1,2267425.0,19.1141,19.1224,19.0893,19.1059,2267425.0
2017-04-20 14:20:00,23.1,23.16,23.1,23.15,2890220.0,19.1059,19.1555,19.1059,19.1472,2890220.0
2017-04-20 14:30:00,23.15,23.17,23.12,23.14,2480514.0,19.1472,19.1638,19.1224,19.139,2480514.0
2017-04-20 14:40:00,23.13,23.14,23.12,23.13,1620507.0,19.1307,19.139,19.1224,19.1307,1620507.0
2017-04-20 14:50:00,23.13,23.14,23.11,23.12,2077411.0,19.1307,19.139,19.1141,19.1224,2077411.0
2017-04-20 15:00:00,23.12,23.14,23.09,23.14,3078613.0,19.1224,19.139,19.0976,19.139,3078613.0
2017-04-20 15:10:00,23.14,23.14,23.11,23.13,1935399.0,19.139,19.139,19.1141,19.1307,1935399.0
2017-04-20 15:20:00,23.13,23.13,23.08,23.12,2218173.0,19.1307,19.1307,19.0893,19.1224,2218173.0
2017-04-20 15:30:00,23.12,23.14,23.08,23.11,2592310.0,19.1224,19.139,19.0893,19.1141,2592310.0
2017-04-20 15:40:00,23.11,23.14,23.1,23.1,3330734.0,19.1141,19.139,19.1059,19.1059,3330734.0
2017-04-20 15:50:00,23.11,23.13,23.07,23.08,5785268.0,19.1141,19.1307,19.0811,19.0893,5785268.0
2017-04-21 09:30:00,23.03,23.08,22.91,22.93,8125374.0,19.048,19.0893,18.9487,18.9653,8125374.0
2017-04-21 09:40:00,22.93,22.99,22.91,22.92,5798137.0,18.9653,19.0149,18.9487,18.957,5798137.0
2017-04-21 09:50:00,22.91,22.92,22.87,22.89,4315705.0,18.9487,18.957,18.9156,18.9322,4315705.0
2017-04-21 10:00:00,22.89,22.93,22.88,22.88,3619260.0,18.9322,18.9653,18.9239,18.9239,3619260.0
2017-04-21 10:10:00,22.89,22.95,22.88,22.94,2315452.0,18.9322,18.9818,18.9239,18.9735,2315452.0
2017-04-21 10:20:00,22.93,22.97,22.92,22.93,1820524.0,18.9653,18.9984,18.957,18.9653,1820524.0
2017-04-21 10:30:00,22.93,22.94,22.84,22.87,4526871.0,18.9653,18.9735,18.8908,18.9156,4526871.0
2017-04-21 10:40:00,22.87,22.92,22.84,22.89,2164071.0,18.9156,18.957,18.8908,18.9322,2164071.0
2017-04-21 10:50:00,22.89,22.92,22.86,22.9,2082687.0,18.9322,18.957,18.9074,18.9405,2082687.0
2017-04-21 11:00:00,22.89,22.9,22.81,22.83,3204870.0,18.9322,18.9405,18.866,18.8826,3204870.0
2017-04-21 11:10:00,22.83,22.87,22.79,22.84,3742624.0,18.8826,18.9156,18.8495,18.8908,3742624.0
2017-04-21 11:20:00,22.84,22.84,22.81,22.83,1619211.0,18.8908,18.8908,18.866,18.8826,1619211.0
2017-04-21 11:30:00,22.83,22.85,22.8,22.81,2110855.0,18.8826,18.8991,18.8577,18.866,2110855.0
2017-04-21 11:40:00,22.81,22.82,22.78,22.8,2702676.0,18.866,18.8743,18.8412,18.8577,2702676.0
2017-04-21 11:50:00,22.81,22.83,22.78,22.81,1605672.0,18.866,18.8826,18.8412,18.866,1605672.0
2017-04-21 12:00:00,22.81,22.83,22.78,22.79,2175830.0,18.866,18.8826,18.8412,18.8495,2175830.0
2017-04-21 12:10:00,22.79,22.81,22.75,22.79,2522683.0,18.8495,18.866,18.8164,18.8495,2522683.0
2017-04-21 12:20:00,22.79,22.8,22.77,22.78,1000324.0,18.8495,18.8577,18.8329,18.8412,1000324.0
2017-04-21 12:30:00,22.78,22.79,22.74,22.75,2119631.0,18.8412,18.8495,18.8081,18.8164,2119631.0
2017-04-21 12:40:00,22.75,22.76,22.74,22.75,1200438.0,18.8164,18.8247,18.8081,18.8164,1200438.0
2017-04-21 12:50:00,22.75,22.77,22.72,22.73,1983119.0,18.8164,18.8329,18.7916,18.7999,1983119.0
2017-04-21 13:00:00,22.73,22.76,22.66,22.68,4834843.0,18.7999,18.8247,18.742,18.7585,4834843.0
2017-04-21 13:10:00,22.69,22.69,22.6,22.61,4342460.0,18.7668,18.7668,18.6923,18.7006,4342460.0
2017-04-21 13:20:00,22.6,22.68,22.59,22.67,3508969.0,18.6923,18.7585,18.6841,18.7502,3508969.0
2017-04-21 13:30:00,22.67,22.68,22.63,22.67,2154095.0,18.7502,18.7585,18.7171,18.7502,2154095.0
2017-04-21 13:40:00,22.66,22.7,22.64,22.69,1396627.0,18.742,18.775,18.7254,18.7668,1396627.0
2017-04-21 13:50:00,22.68,22.83,22.67,22.82,4658491.0,18.7585,18.8826,18.7502,18.8743,4658491.0
2017-04-21 14:00:00,22.82,22.83,22.76,22.78,2043580.0,18.8743,18.8826,18.8247,18.8412,2043580.0
2017-04-21 14:10:00,22.78,22.83,22.77,22.82,1750112.0,18.8412,18.8826,18.8329,18.8743,1750112.0
2017-04-21 14:20:00,22.82,22.92,22.81,22.9,2697409.0,18.8743,18.957,18.866,18.9405,2697409.0
2017-04-21 14:30:00,22.89,22.93,22.86,22.92,1922453.0,18.9322,18.9653,18.9074,18.957,1922453.0
2017-04-21 14:40:00,22.92,22.92,22.85,22.85,1977528.0,18.957,18.957,18.8991,18.8991,1977528.0
2017-04-21 14:50:00,22.86,22.88,22.82,22.85,1952771.0,18.9074,18.9239,18.8743,18.8991,1952771.0
2017-04-21 15:00:00,22.86,22.86,22.78,22.79,2230912.0,18.9074,18.9074,18.8412,18.8495,2230912.0
2017-04-21 15:10:00,22.78,22.79,22.73,22.74,2485429.0,18.8412,18.8495,18.7999,18.8081,2485429.0
2017-04-21 15:20:00,22.74,22.8,22.74,22.8,2364324.0,18.8081,18.8577,18.8081,18.8577,2364324.0
2017-04-21 15:30:00,22.8,22.84,22.79,22.83,2294336.0,18.8577,18.8908,18.8495,18.8826,2294336.0
2017-04-21 15:40:00,22.83,22.89,22.81,22.84,4084537.0,18.8826,18.9322,18.866,18.8908,4084537.0
2017-04-21 15:50:00,22.83,22.84,22.71,22.73,10995238.0,18.8826,18.8908,18.7833,18.7999,10995238.0
2017-04-24 09:30:00,23.24,23.49,23.24,23.46,15792849.0,19.2217,19.4284,19.2217,19.4036,15792849.0
2017-04-24 09:40:00,23.47,23.6,23.46,23.57,8759306.0,19.4119,19.5194,19.4036,19.4946,8759306.0
2017-04-24 09:50:00,23.57,23.72,23.53,23.68,6935736.0,19.4946,19.6187,19.4615,19.5856,6935736.0
2017-04-24 10:00:00,23.67,23.85,23.67,23.75,7861252.0,19.5773,19.7262,19.5773,19.6435,7861252.0
2017-04-24 10:10:00,23.75,23.8,23.66,23.68,5672962.0,19.6435,19.6848,19.569,19.5856,5672962.0
2017-04-24 10:20:00,23.68,23.68,23.61,23.67,4113734.0,19.5856,19.5856,19.5277,19.5773,4113734.0
2017-04-24 10:30:00,23.68,23.68,23.55,23.55,3725801.0,19.5856,19.5856,19.4781,19.4781,3725801.0
2017-04-24 10:40:00,23.55,23.66,23.55,23.66,3814394.0,19.4781,19.569,19.4781,19.569,3814394.0
2017-04-24 10:50:00,23.65,23.68,23.6,23.6,2546278.0,19.5608,19.5856,19.5194,19.5194,2546278.0
2017-04-24 11:00:00,23.61,23.64,23.56,23.6,4481080.0,19.5277,19.5525,19.4863,19.5194,4481080.0
2017-04-24 11:10:00,23.6,23.66,23.53,23.55,4295275.0,19.5194,19.569,19.4615,19.4781,4295275.0
2017-04-24 11:20:00,23.55,23.58,23.47,23.52,3905211.0,19.4781,19.5029,19.4119,19.4533,3905211.0
2017-04-24 11:30:00,23.52,23.52,23.46,23.48,2243411.0,19.4533,19.4533,19.4036,19.4202,2243411.0
2017-04-24 11:40:00,23.48,23.55,23.45,23.54,2592640.0,19.4202,19.4781,19.3954,19.4698,2592640.0
2017-04-24 11:50:00,23.54,23.59,23.52,23.55,2630165.0,19.4698,19.5112,19.4533,19.4781,2630165.0
2017-04-24 12:00:00,23.55,23.62,23.54,23.62,2507695.0,19.4781,19.536,19.4698,19.536,2507695.0
2017-04-24 12:10:00,23.61,23.65,23.6,23.63,1730609.0,19.5277,19.5608,19.5194,19.5442,1730609.0
2017-04-24 12:20:00,23.63,23.64,23.59,23.62,1277197.0,19.5442,19.5525,19.5112,19.536,1277197.0
2017-04-24 12:30:00,23.62,23.62,23.58,23.62,1425191.0,19.536,19.536,19.5029,19.536,1425191.0
2017-04-24 12:40:00,23.61,23.62,23.59,23.61,1270877.0,19.5277,19.536,19.5112,19.5277,1270877.0
2017-04-24 12:50:00,23.61,23.66,23.6,23.64,1405641.0,19.5277,19.569,19.5194,19.5525,1405641.0
2017-04-24 13:00:00,23.64,23.66,23.62,23.65,1461587.0,19.5525,19.569,19.536,19.5608,1461587.0
2017-04-24 13:10:00,23.64,23.65,23.58,23.61,1911195.0,19.5525,19.5608,19.5029,19.5277,1911195.0
2017-04-24 13:20:00,23.62,23.63,23.59,23.63,1488285.0,19.536,19.5442,19.5112,19.5442,1488285.0
2017-04-24 13:30:00,23.62,23.65,23.62,23.64,1747615.0,19.536,19.5608,19.536,19.5525,1747615.0
2017-04-24 13:40:00,23.64,23.66,23.62,23.66,1215107.0,19.5525,19.569,19.536,19.569,1215107.0
2017-04-24 13:50:00,23.66,23.66,23.62,23.66,2049342.0,19.569,19.569,19.536,19.569,2049342.0
2017-04-24 14:00:00,23.66,23.67,23.64,23.67,1297119.0,19.569,19.5773,19.5525,19.5773,1297119.0
2017-04-24 14:10:00,23.67,23.71,23.64,23.71,1828174.0,19.5773,19.6104,19.5525,19.6104,1828174.0
2017-04-24 14:20:00,23.71,23.74,23.7,23.72,1721489.0,19.6104,19.6352,19.6021,19.6187,1721489.0
2017-04-24 14:30:00,23.71,23.73,23.67,23.69,1404269.0,19.6104,19.6269,19.5773,19.5939,1404269.0
2017-04-24 14:40:00,23.69,23.69,23.63,23.64,2541233.0,19.5939,19.5939,19.5442,19.5525,2541233.0
2017-04-24 14:50:00,23.64,23.65,23.61,23.65,1974062.0,19.5525,19.5608,19.5277,19.5608,1974062.0
2017-04-24 15:00:00,23.64,23.66,23.62,23.63,2247951.0,19.5525,19.569,19.536,19.5442,2247951.0
2017-04-24 15:10:00,23.62,23.63,23.58,23.62,2291279.0,19.536,19.5442,19.5029,19.536,2291279.0
2017-04-24 15:20:00,23.62,23.65,23.61,23.63,2070985.0,19.536,19.5608,19.5277,19.5442,2070985.0
2017-04-24 15:30:00,23.64,23.64,23.6,23.64,2423145.0,19.5525,19.5525,19.5194,19.5525,2423145.0
2017-04-24 15:40:00,23.63,23.66,23.6,23.62,3425315.0,19.5442,19.569,19.5194,19.536,3425315.0
2017-04-24 15:50:00,23.61,23.63,23.59,23.63,6846053.0,19.5277,19.5442,19.5112,19.5442,6846053.0
2017-04-25 09:30:00,23.99,24.08,23.91,24.08,11334041.0,19.842,19.9164,19.7758,19.9164,11334041.0
2017-04-25 09:40:00,24.07,24.2,24.05,24.11,7899824.0,19.9082,20.0157,19.8916,19.9412,7899824.0
2017-04-25 09:50:00,24.11,24.12,24.03,24.12,4883771.0,19.9412,19.9495,19.8751,19.9495,4883771.0
2017-04-25 10:00:00,24.12,24.19,24.07,24.17,4739037.0,19.9495,20.0074,19.9082,19.9909,4739037.0
2017-04-25 10:10:00,24.17,24.17,24.1,24.16,3441903.0,19.9909,19.9909,19.933,19.9826,3441903.0
2017-04-25 10:20:00,24.16,24.2,24.14,24.18,3194931.0,19.9826,20.0157,19.9661,19.9991,3194931.0
2017-04-25 10:30:00,24.18,24.19,24.11,24.16,5097220.0,19.9991,20.0074,19.9412,19.9826,5097220.0
2017-04-25 10:40:00,24.16,24.18,24.12,24.16,2890723.0,19.9826,19.9991,19.9495,19.9826,2890723.0
2017-04-25 10:50:00,24.16,24.23,24.13,24.23,4589033.0,19.9826,20.0405,19.9578,20.0405,4589033.0
2017-04-25 11:00:00,24.23,24.3,24.21,24.29,5615645.0,20.0405,20.0984,20.024,20.0901,5615645.0
2017-04-25 11:10:00,24.29,24.33,24.27,24.31,4774836.0,20.0901,20.1232,20.0736,20.1067,4774836.0
2017-04-25 11:20:00,24.32,24.35,24.27,24.28,3204906.0,20.1149,20.1397,20.0736,20.0818,3204906.0
2017-04-25 11:30:00,24.29,24.29,24.22,24.24,2819024.0,20.0901,20.0901,20.0322,20.0488,2819024.0
2017-04-25 11:40:00,24.24,24.25,24.2,24.21,2280710.0,20.0488,20.057,20.0157,20.024,2280710.0
2017-04-25 11:50:00,24.21,24.23,24.18,24.23,2579478.0,20.024,20.0405,19.9991,20.0405,2579478.0
2017-04-25 12:00:00,24.23,24.27,24.21,24.24,2438609.0,20.0405,20.0736,20.024,20.0488,2438609.0
2017-04-25 12:10:00,24.24,24.25,24.19,24.23,1728345.0,20.0488,20.057,20.0074,20.0405,1728345.0
2017-04-25 12:20:00,24.23,24.27,24.22,24.23,1240400.0,20.0405,20.0736,20.0322,20.0405,1240400.0
2017-04-25 12:30:00,24.23,24.24,24.17,24.17,1681451.0,20.0405,20.0488,19.9909,19.9909,1681451.0
2017-04-25 12:40:00,24.18,24.19,24.16,24.19,1776465.0,19.9991,20.0074,19.9826,20.0074,1776465.0
2017-04-25 12:50:00,24.18,24.21,24.17,24.18,1088445.0,19.9991,20.024,19.9909,19.9991,1088445.0
2017-04-25 13:00:00,24.18,24.23,24.17,24.22,1601680.0,19.9991,20.0405,19.9909,20.0322,1601680.0
2017-04-25 13:10:00,24.21,24.24,24.18,24.18,1628717.0,20.024,20.0488,19.9991,19.9991,1628717.0
2017-04-25 13:20:00,24.18,24.22,24.16,24.17,1258428.0,19.9991,20.0322,19.9826,19.9909,1258428.0
2017-04-25 13:30:00,24.17,24.19,24.16,24.16,1608224.0,19.9909,20.0074,19.9826,19.9826,1608224.0
2017-04-25 13:40:00,24.16,24.22,24.15,24.18,3303047.0,19.9826,20.0322,19.9743,19.9991,3303047.0
2017-04-25 13:50:00,24.18,24.2,24.17,24.18,997316.0,19.9991,20.0157,19.9909,19.9991,997316.0
2017-04-25 14:00:00,24.18,24.22,24.17,24.22,1931170.0,19.9991,20.0322,19.9909,20.0322,1931170.0
2017-04-25 14:10:00,24.21,24.25,24.2,24.24,3712339.0,20.024,20.057,20.0157,20.0488,3712339.0
2017-04-25 14:20:00,24.23,24.24,24.19,24.19,1483024.0,20.0405,20.0488,20.0074,20.0074,1483024.0
2017-04-25 14:30:00,24.19,24.23,24.18,24.21,1966693.0,20.0074,20.0405,19.9991,20.024,1966693.0
2017-04-25 14:40:00,24.21,24.22,24.18,24.19,1638308.0,20.024,20.0322,19.9991,20.0074,1638308.0
2017-04-25 14:50:00,24.18,24.19,24.14,24.15,2609069.0,19.9991,20.0074,19.9661,19.9743,2609069.0
2017-04-25 15:00:00,24.16,24.16,24.12,24.14,2356460.0,19.9826,19.9826,19.9495,19.9661,2356460.0
2017-04-25 15:10:00,24.14,24.15,24.06,24.06,2722067.0,19.9661,19.9743,19.8999,19.8999,2722067.0
2017-04-25 15:20:00,24.07,24.08,24.04,24.05,1650912.0,19.9082,19.9164,19.8833,19.8916,1650912.0
2017-04-25 15:30:00,24.05,24.06,24.03,24.03,1887480.0,19.8916,19.8999,19.8751,19.8751,1887480.0
2017-04-25 15:40:00,24.03,24.04,23.99,24.02,4437598.0,19.8751,19.8833,19.842,19.8668,4437598.0
2017-04-25 15:50:00,24.01,24.02,23.98,23.98,6379524.0,19.8585,19.8668,19.8337,19.8337,6379524.0
2017-04-26 09:30:00,24.0,24.13,23.99,24.04,5625806.0,19.8503,19.9578,19.842,19.8833,5625806.0
2017-04-26 09:40:00,24.04,24.1,23.95,24.1,3369449.0,19.8833,19.933,19.8089,19.933,3369449.0
2017-04-26 09:50:00,24.1,24.13,24.06,24.08,2135774.0,19.933,19.9578,19.8999,19.9164,2135774.0
2017-04-26 10:00:00,24.08,24.08,23.99,24.0,2822799.0,19.9164,19.9164,19.842,19.8503,2822799.0
2017-04-26 10:10:00,24.0,24.04,23.93,23.95,3993532.0,19.8503,19.8833,19.7924,19.8089,3993532.0
2017-04-26 10:20:00,23.95,23.96,23.86,23.94,2984942.0,19.8089,19.8172,19.7345,19.8006,2984942.0
2017-04-26 10:30:00,23.93,23.98,23.93,23.94,1826435.0,19.7924,19.8337,19.7924,19.8006,1826435.0
2017-04-26 10:40:00,23.94,24.01,23.94,24.01,1831579.0,19.8006,19.8585,19.8006,19.8585,1831579.0
2017-04-26 10:50:00,24.01,24.02,23.98,24.01,1499671.0,19.8585,19.8668,19.8337,19.8585,1499671.0
2017-04-26 11:00:00,24.0,24.05,23.99,24.04,1327895.0,19.8503,19.8916,19.842,19.8833,1327895.0
2017-04-26 11:10:00,24.05,24.08,24.03,24.06,1365390.0,19.8916,19.9164,19.8751,19.8999,1365390.0
2017-04-26 11:20:00,24.06,24.18,24.06,24.15,2784819.0,19.8999,19.9991,19.8999,19.9743,2784819.0
2017-04-26 11:30:00,24.15,24.17,24.1,24.11,1760822.0,19.9743,19.9909,19.933,19.9412,1760822.0
2017-04-26 11:40:00,24.12,24.12,23.95,23.96,2415428.0,19.9495,19.9495,19.8089,19.8172,2415428.0
2017-04-26 11:50:00,23.96,24.03,23.95,24.01,2061618.0,19.8172,19.8751,19.8089,19.8585,2061618.0
2017-04-26 12:00:00,24.01,24.04,23.98,24.01,1443404.0,19.8585,19.8833,19.8337,19.8585,1443404.0
2017-04-26 12:10:00,24.01,24.08,24.0,24.05,1530602.0,19.8585,19.9164,19.8503,19.8916,1530602.0
2017-04-26 12:20:00,24.06,24.07,23.99,24.0,1340385.0,19.8999,19.9082,19.842,19.8503,1340385.0
2017-04-26 12:30:00,23.99,24.04,23.99,24.0,1178311.0,19.842,19.8833,19.842,19.8503,1178311.0
2017-04-26 12:40:00,24.0,24.07,23.99,24.05,1466685.0,19.8503,19.9082,19.842,19.8916,1466685.0
2017-04-26 12:50:00,24.04,24.13,24.04,24.11,1631107.0,19.8833,19.9578,19.8833,19.9412,1631107.0
2017-04-26 13:00:00,24.11,24.14,24.09,24.14,1296424.0,19.9412,19.9661,19.9247,19.9661,1296424.0
2017-04-26 13:10:00,24.14,24.16,24.12,24.14,2032117.0,19.9661,19.9826,19.9495,19.9661,2032117.0
2017-04-26 13:20:00,24.14,24.15,24.07,24.08,1683675.0,19.9661,19.9743,19.9082,19.9164,1683675.0
2017-04-26 13:30:00,24.08,24.17,23.98,24.16,3909633.0,19.9164,19.9909,19.8337,19.9826,3909633.0
2017-04-26 13:40:00,24.16,24.19,24.08,24.08,3273383.0,19.9826,20.0074,19.9164,19.9164,3273383.0
2017-04-26 13:50:00,24.09,24.17,24.08,24.09,2006341.0,19.9247,19.9909,19.9164,19.9247,2006341.0
2017-04-26 14:00:00,24.09,24.1,24.0,24.04,2596873.0,19.9247,19.933,19.8503,19.8833,2596873.0
2017-04-26 14:10:00,24.04,24.07,24.02,24.02,1724989.0,19.8833,19.9082,19.8668,19.8668,1724989.0
2017-04-26 14:20:00,24.02,24.06,24.01,24.04,1246991.0,19.8668,19.8999,19.8585,19.8833,1246991.0
2017-04-26 14:30:00,24.04,24.08,24.03,24.05,1273325.0,19.8833,19.9164,19.8751,19.8916,1273325.0
2017-04-26 14:40:00,24.04,24.08,24.04,24.05,1125359.0,19.8833,19.9164,19.8833,19.8916,1125359.0
2017-04-26 14:50:00,24.04,24.07,24.01,24.02,954721.0,19.8833,19.9082,19.8585,19.8668,954721.0
2017-04-26 15:00:00,24.01,24.04,23.99,24.02,1779979.0,19.8585,19.8833,19.842,19.8668,1779979.0
2017-04-26 15:10:00,24.02,24.04,24.0,24.01,1257036.0,19.8668,19.8833,19.8503,19.8585,1257036.0
2017-04-26 15:20:00,24.0,24.03,23.99,24.03,1906879.0,19.8503,19.8751,19.842,19.8751,1906879.0
2017-04-26 15:30:00,24.03,24.03,23.97,23.98,2184569.0,19.8751,19.8751,19.8254,19.8337,2184569.0
2017-04-26 15:40:00,23.97,23.99,23.94,23.96,2810473.0,19.8254,19.842,19.8006,19.8172,2810473.0
2017-04-26 15:50:00,23.95,23.97,23.86,23.87,5822040.0,19.8089,19.8254,19.7345,19.7427,5822040.0
2017-04-27 09:30:00,23.9,23.93,23.79,23.82,3394852.0,19.7676,19.7924,19.6766,19.7014,3394852.0
2017-04-27 09:40:00,23.83,23.87,23.79,23.86,2673121.0,19.7097,19.7427,19.6766,19.7345,2673121.0
2017-04-27 09:50:00,23.86,23.89,23.76,23.79,2446636.0,19.7345,19.7593,19.6518,19.6766,2446636.0
2017-04-27 10:00:00,23.78,23.79,23.65,23.69,3114974.0,19.6683,19.6766,19.5608,19.5939,3114974.0
2017-04-27 10:10:00,23.69,23.71,23.63,23.65,2753127.0,19.5939,19.6104,19.5442,19.5608,2753127.0
2017-04-27 10:20:00,23.64,23.66,23.57,23.58,3154299.0,19.5525,19.569,19.4946,19.5029,3154299.0
2017-04-27 10:30:00,23.59,23.64,23.58,23.64,2106747.0,19.5112,19.5525,19.5029,19.5525,2106747.0
2017-04-27 10:40:00,23.63,23.64,23.51,23.52,2680378.0,19.5442,19.5525,19.445,19.4533,2680378.0
2017-04-27 10:50:00,23.52,23.57,23.46,23.57,3196407.0,19.4533,19.4946,19.4036,19.4946,3196407.0
2017-04-27 11:00:00,23.57,23.61,23.54,23.54,2540818.0,19.4946,19.5277,19.4698,19.4698,2540818.0
2017-04-27 11:10:00,23.55,23.63,23.53,23.62,2013922.0,19.4781,19.5442,19.4615,19.536,2013922.0
2017-04-27 11:20:00,23.61,23.67,23.6,23.64,2061233.0,19.5277,19.5773,19.5194,19.5525,2061233.0
2017-04-27 11:30:00,23.64,23.65,23.58,23.58,1553689.0,19.5525,19.5608,19.5029,19.5029,1553689.0
2017-04-27 11:40:00,23.58,23.62,23.54,23.55,1895546.0,19.5029,19.536,19.4698,19.4781,1895546.0
2017-04-27 11:50:00,23.55,23.61,23.53,23.6,1630964.0,19.4781,19.5277,19.4615,19.5194,1630964.0
2017-04-27 12:00:00,23.61,23.66,23.6,23.64,1655665.0,19.5277,19.569,19.5194,19.5525,1655665.0
2017-04-27 12:10:00,23.63,23.66,23.62,23.65,1181023.0,19.5442,19.569,19.536,19.5608,1181023.0
2017-04-27 12:20:00,23.64,23.65,23.59,23.63,1123597.0,19.5525,19.5608,19.5112,19.5442,1123597.0
2017-04-27 12:30:00,23.62,23.66,23.61,23.64,1198082.0,19.536,19.569,19.5277,19.5525,1198082.0
2017-04-27 12:40:00,23.65,23.69,23.64,23.68,1413717.0,19.5608,19.5939,19.5525,19.5856,1413717.0
2017-04-27 12:50:00,23.68,23.77,23.67,23.77,2433018.0,19.5856,19.66,19.5773,19.66,2433018.0
2017-04-27 13:00:00,23.76,23.78,23.69,23.7,2362447.0,19.6518,19.6683,19.5939,19.6021,2362447.0
2017-04-27 13:10:00,23.71,23.73,23.68,23.69,1052086.0,19.6104,19.6269,19.5856,19.5939,1052086.0
2017-04-27 13:20:00,23.69,23.72,23.67,23.71,633835.0,19.5939,19.6187,19.5773,19.6104,633835.0
2017-04-27 13:30:00,23.7,23.72,23.67,23.71,1263858.0,19.6021,19.6187,19.5773,19.6104,1263858.0
2017-04-27 13:40:00,23.72,23.72,23.67,23.68,822669.0,19.6187,19.6187,19.5773,19.5856,822669.0
2017-04-27 13:50:00,23.67,23.69,23.64,23.66,1651057.0,19.5773,19.5939,19.5525,19.569,1651057.0
2017-04-27 14:00:00,23.65,23.66,23.6,23.63,1137522.0,19.5608,19.569,19.5194,19.5442,1137522.0
2017-04-27 14:10:00,23.64,23.69,23.63,23.69,1175347.0,19.5525,19.5939,19.5442,19.5939,1175347.0
2017-04-27 14:20:00,23.69,23.7,23.66,23.68,869204.0,19.5939,19.6021,19.569,19.5856,869204.0
2017-04-27 14:30:00,23.69,23.73,23.68,23.72,1026313.0,19.5939,19.6269,19.5856,19.6187,1026313.0
2017-04-27 14:40:00,23.71,23.72,23.69,23.71,692312.0,19.6104,19.6187,19.5939,19.6104,692312.0
2017-04-27 14:50:00,23.71,23.71,23.67,23.71,641863.0,19.6104,19.6104,19.5773,19.6104,641863.0
2017-04-27 15:00:00,23.71,23.71,23.66,23.68,992983.0,19.6104,19.6104,19.569,19.5856,992983.0
2017-04-27 15:10:00,23.68,23.73,23.67,23.73,1201240.0,19.5856,19.6269,19.5773,19.6269,1201240.0
2017-04-27 15:20:00,23.73,23.74,23.71,23.71,941264.0,19.6269,19.6352,19.6104,19.6104,941264.0
2017-04-27 15:30:00,23.72,23.72,23.68,23.69,1099255.0,19.6187,19.6187,19.5856,19.5939,1099255.0
2017-04-27 15:40:00,23.7,23.72,23.67,23.68,1105448.0,19.6021,19.6187,19.5773,19.5856,1105448.0
2017-04-27 15:50:00,23.68,23.69,23.65,23.66,6298371.0,19.5856,19.5939,19.5608,19.569,6298371.0
2017-04-28 09:30:00,23.58,23.6,23.5,23.51,4279451.0,19.5029,19.5194,19.4367,19.445,4279451.0
2017-04-28 09:40:00,23.5,23.64,23.5,23.63,2892826.0,19.4367,19.5525,19.4367,19.5442,2892826.0
2017-04-28 09:50:00,23.63,23.7,23.6,23.68,2694499.0,19.5442,19.6021,19.5194,19.5856,2694499.0
2017-04-28 10:00:00,23.67,23.7,23.64,23.69,1459943.0,19.5773,19.6021,19.5525,19.5939,1459943.0
2017-04-28 10:10:00,23.68,23.72,23.62,23.62,1335855.0,19.5856,19.6187,19.536,19.536,1335855.0
2017-04-28 10:20:00,23.62,23.64,23.56,23.63,1655830.0,19.536,19.5525,19.4863,19.5442,1655830.0
2017-04-28 10:30:00,23.64,23.64,23.55,23.61,1613336.0,19.5525,19.5525,19.4781,19.5277,1613336.0
2017-04-28 10:40:00,23.62,23.62,23.56,23.58,1024019.0,19.536,19.536,19.4863,19.5029,1024019.0
2017-04-28 10:50:00,23.58,23.6,23.55,23.56,1341294.0,19.5029,19.5194,19.4781,19.4863,1341294.0
2017-04-28 11:00:00,23.56,23.61,23.55,23.55,1136014.0,19.4863,19.5277,19.4781,19.4781,1136014.0
2017-04-28 11:10:00,23.55,23.58,23.51,23.56,1461171.0,19.4781,19.5029,19.445,19.4863,1461171.0
2017-04-28 11:20:00,23.56,23.57,23.53,23.53,876834.0,19.4863,19.4946,19.4615,19.4615,876834.0
2017-04-28 11:30:00,23.53,23.55,23.48,23.51,2291581.0,19.4615,19.4781,19.4202,19.445,2291581.0
2017-04-28 11:40:00,23.5,23.54,23.47,23.5,1158307.0,19.4367,19.4698,19.4119,19.4367,1158307.0
2017-04-28 11:50:00,23.5,23.51,23.46,23.46,1309379.0,19.4367,19.445,19.4036,19.4036,1309379.0
2017-04-28 12:00:00,23.46,23.53,23.46,23.53,1165040.0,19.4036,19.4615,19.4036,19.4615,1165040.0
2017-04-28 12:10:00,23.53,23.54,23.51,23.54,1012675.0,19.4615,19.4698,19.445,19.4698,1012675.0
2017-04-28 12:20:00,23.54,23.54,23.51,23.52,558888.0,19.4698,19.4698,19.445,19.4533,558888.0
2017-04-28 12:30:00,23.52,23.52,23.48,23.48,906960.0,19.4533,19.4533,19.4202,19.4202,906960.0
2017-04-28 12:40:00,23.48,23.49,23.46,23.48,677828.0,19.4202,19.4284,19.4036,19.4202,677828.0
2017-04-28 12:50:00,23.47,23.48,23.43,23.46,1681164.0,19.4119,19.4202,19.3788,19.4036,1681164.0
2017-04-28 13:00:00,23.45,23.47,23.44,23.44,810153.0,19.3954,19.4119,19.3871,19.3871,810153.0
2017-04-28 13:10:00,23.45,23.46,23.43,23.44,967557.0,19.3954,19.4036,19.3788,19.3871,967557.0
2017-04-28 13:20:00,23.44,23.48,23.43,23.48,536402.0,19.3871,19.4202,19.3788,19.4202,536402.0
2017-04-28 13:30:00,23.47,23.49,23.46,23.46,654534.0,19.4119,19.4284,19.4036,19.4036,654534.0
2017-04-28 13:40:00,23.47,23.47,23.43,23.43,554297.0,19.4119,19.4119,19.3788,19.3788,554297.0
2017-04-28 13:50:00,23.44,23.45,23.43,23.44,408308.0,19.3871,19.3954,19.3788,19.3871,408308.0
2017-04-28 14:00:00,23.43,23.48,23.43,23.44,785043.0,19.3788,19.4202,19.3788,19.3871,785043.0
2017-04-28 14:10:00,23.44,23.47,23.41,23.47,982577.0,19.3871,19.4119,19.3623,19.4119,982577.0
2017-04-28 14:20:00,23.46,23.47,23.43,23.43,906008.0,19.4036,19.4119,19.3788,19.3788,906008.0
2017-04-28 14:30:00,23.43,23.47,23.43,23.45,584244.0,19.3788,19.4119,19.3788,19.3954,584244.0
2017-04-28 14:40:00,23.45,23.46,23.42,23.44,736225.0,19.3954,19.4036,19.3705,19.3871,736225.0
2017-04-28 14:50:00,23.44,23.44,23.41,23.42,678320.0,19.3871,19.3871,19.3623,19.3705,678320.0
2017-04-28 15:00:00,23.42,23.44,23.41,23.43,931513.0,19.3705,19.3871,19.3623,19.3788,931513.0
2017-04-28 15:10:00,23.43,23.44,23.43,23.43,566020.0,19.3788,19.3871,19.3788,19.3788,566020.0
2017-04-28 15:20:00,23.43,23.44,23.37,23.38,2276385.0,19.3788,19.3871,19.3292,19.3375,2276385.0
2017-04-28 15:30:00,23.39,23.45,23.38,23.43,2521954.0,19.3457,19.3954,19.3375,19.3788,2521954.0
2017-04-28 15:40:00,23.43,23.44,23.32,23.32,4941310.0,19.3788,19.3871,19.2878,19.2878,4941310.0
2017-04-28 15:50:00,23.32,23.38,23.32,23.34,9536610.0,19.2878,19.3375,19.2878,19.3044,9536610.0
2017-05-01 09:30:00,23.52,23.54,23.43,23.46,3614099.0,19.4533,19.4698,19.3788,19.4036,3614099.0
2017-05-01 09:40:00,23.46,23.54,23.45,23.47,5111395.0,19.4036,19.4698,19.3954,19.4119,5111395.0
2017-05-01 09:50:00,23.48,23.49,23.4,23.41,3040529.0,19.4202,19.4284,19.354,19.3623,3040529.0
2017-05-01 10:00:00,23.41,23.45,23.37,23.42,2019716.0,19.3623,19.3954,19.3292,19.3705,2019716.0
2017-05-01 10:10:00,23.41,23.45,23.36,23.45,1115494.0,19.3623,19.3954,19.3209,19.3954,1115494.0
2017-05-01 10:20:00,23.45,23.45,23.39,23.43,907889.0,19.3954,19.3954,19.3457,19.3788,907889.0
2017-05-01 10:30:00,23.42,23.49,23.42,23.46,1334888.0,19.3705,19.4284,19.3705,19.4036,1334888.0
2017-05-01 10:40:00,23.46,23.47,23.41,23.42,1586543.0,19.4036,19.4119,19.3623,19.3705,1586543.0
2017-05-01 10:50:00,23.42,23.49,23.41,23.48,1433972.0,19.3705,19.4284,19.3623,19.4202,1433972.0
2017-05-01 11:00:00,23.49,23.52,23.48,23.51,1274823.0,19.4284,19.4533,19.4202,19.445,1274823.0
2017-05-01 11:10:00,23.51,23.57,23.49,23.53,2298031.0,19.445,19.4946,19.4284,19.4615,2298031.0
2017-05-01 11:20:00,23.54,23.58,23.52,23.53,1101168.0,19.4698,19.5029,19.4533,19.4615,1101168.0
2017-05-01 11:30:00,23.54,23.58,23.49,23.57,1388498.0,19.4698,19.5029,19.4284,19.4946,1388498.0
2017-05-01 11:40:00,23.58,23.63,23.57,23.59,1275220.0,19.5029,19.5442,19.4946,19.5112,1275220.0
2017-05-01 11:50:00,23.6,23.62,23.58,23.59,767845.0,19.5194,19.536,19.5029,19.5112,767845.0
2017-05-01 12:00:00,23.6,23.66,23.58,23.66,1002632.0,19.5194,19.569,19.5029,19.569,1002632.0
2017-05-01 12:10:00,23.66,23.67,23.62,23.64,1196531.0,19.569,19.5773,19.536,19.5525,1196531.0
2017-05-01 12:20:00,23.64,23.66,23.63,23.65,756734.0,19.5525,19.569,19.5442,19.5608,756734.0
2017-05-01 12:30:00,23.66,23.69,23.65,23.69,728530.0,19.569,19.5939,19.5608,19.5939,728530.0
2017-05-01 12:40:00,23.68,23.69,23.63,23.64,824642.0,19.5856,19.5939,19.5442,19.5525,824642.0
2017-05-01 12:50:00,23.64,23.66,23.35,23.53,7269335.0,19.5525,19.569,19.3127,19.4615,7269335.0
2017-05-01 13:00:00,23.53,23.59,23.46,23.56,2466945.0,19.4615,19.5112,19.4036,19.4863,2466945.0
2017-05-01 13:10:00,23.55,23.62,23.52,23.61,1650102.0,19.4781,19.536,19.4533,19.5277,1650102.0
2017-05-01 13:20:00,23.62,23.63,23.6,23.63,968803.0,19.536,19.5442,19.5194,19.5442,968803.0
2017-05-01 13:30:00,23.63,23.65,23.62,23.63,952000.0,19.5442,19.5608,19.536,19.5442,952000.0
2017-05-01 13:40:00,23.63,23.7,23.62,23.7,1181635.0,19.5442,19.6021,19.536,19.6021,1181635.0
2017-05-01 13:50:00,23.69,23.74,23.68,23.73,1677020.0,19.5939,19.6352,19.5856,19.6269,1677020.0
2017-05-01 14:00:00,23.74,23.76,23.71,23.73,1289161.0,19.6352,19.6518,19.6104,19.6269,1289161.0
2017-05-01 14:10:00,23.73,23.77,23.73,23.76,1693960.0,19.6269,19.66,19.6269,19.6518,1693960.0
2017-05-01 14:20:00,23.76,23.77,23.74,23.75,1070865.0,19.6518,19.66,19.6352,19.6435,1070865.0
2017-05-01 14:30:00,23.76,23.76,23.72,23.72,952701.0,19.6518,19.6518,19.6187,19.6187,952701.0
2017-05-01 14:40:00,23.73,23.73,23.69,23.69,1125288.0,19.6269,19.6269,19.5939,19.5939,1125288.0
2017-05-01 14:50:00,23.7,23.72,23.68,23.71,906587.0,19.6021,19.6187,19.5856,19.6104,906587.0
2017-05-01 15:00:00,23.72,23.72,23.66,23.67,896834.0,19.6187,19.6187,19.569,19.5773,896834.0
2017-05-01 15:10:00,23.67,23.69,23.63,23.64,1392959.0,19.5773,19.5939,19.5442,19.5525,1392959.0
2017-05-01 15:20:00,23.64,23.64,23.61,23.62,1213089.0,19.5525,19.5525,19.5277,19.536,1213089.0
2017-05-01 15:30:00,23.61,23.68,23.61,23.65,1239999.0,19.5277,19.5856,19.5277,19.5608,1239999.0
2017-05-01 15:40:00,23.66,23.68,23.62,23.62,1214685.0,19.569,19.5856,19.536,19.536,1214685.0
2017-05-01 15:50:00,23.62,23.66,23.62,23.63,3498223.0,19.536,19.569,19.536,19.5442,3498223.0
2017-05-02 09:30:00,23.61,23.67,23.59,23.65,3266791.0,19.5277,19.5773,19.5112,19.5608,3266791.0
2017-05-02 09:40:00,23.64,23.65,23.45,23.47,2224246.0,19.5525,19.5608,19.3954,19.4119,2224246.0
2017-05-02 09:50:00,23.47,23.53,23.43,23.46,2572953.0,19.4119,19.4615,19.3788,19.4036,2572953.0
2017-05-02 10:00:00,23.46,23.5,23.39,23.42,1849391.0,19.4036,19.4367,19.3457,19.3705,1849391.0
2017-05-02 10:10:00,23.41,23.46,23.38,23.4,2578710.0,19.3623,19.4036,19.3375,19.354,2578710.0
2017-05-02 10:20:00,23.4,23.43,23.36,23.4,1443023.0,19.354,19.3788,19.3209,19.354,1443023.0
2017-05-02 10:30:00,23.4,23.43,23.34,23.34,1587192.0,19.354,19.3788,19.3044,19.3044,1587192.0
2017-05-02 10:40:00,23.34,23.37,23.33,23.37,1594266.0,19.3044,19.3292,19.2961,19.3292,1594266.0
2017-05-02 10:50:00,23.37,23.43,23.35,23.39,1920799.0,19.3292,19.3788,19.3127,19.3457,1920799.0
2017-05-02 11:00:00,23.39,23.42,23.36,23.36,1287772.0,19.3457,19.3705,19.3209,19.3209,1287772.0
2017-05-02 11:10:00,23.37,23.43,23.36,23.41,1243195.0,19.3292,19.3788,19.3209,19.3623,1243195.0
2017-05-02 11:20:00,23.42,23.46,23.41,23.44,1680500.0,19.3705,19.4036,19.3623,19.3871,1680500.0
2017-05-02 11:30:00,23.45,23.47,23.41,23.45,1472833.0,19.3954,19.4119,19.3623,19.3954,1472833.0
2017-05-02 11:40:00,23.45,23.47,23.42,23.43,1195130.0,19.3954,19.4119,19.3705,19.3788,1195130.0
2017-05-02 11:50:00,23.42,23.46,23.42,23.45,1890134.0,19.3705,19.4036,19.3705,19.3954,1890134.0
2017-05-02 12:00:00,23.45,23.51,23.44,23.49,1688348.0,19.3954,19.445,19.3871,19.4284,1688348.0
2017-05-02 12:10:00,23.5,23.52,23.47,23.51,968268.0,19.4367,19.4533,19.4119,19.445,968268.0
2017-05-02 12:20:00,23.51,23.51,23.47,23.5,1195629.0,19.445,19.445,19.4119,19.4367,1195629.0
2017-05-02 12:30:00,23.5,23.52,23.48,23.51,861493.0,19.4367,19.4533,19.4202,19.445,861493.0
2017-05-02 12:40:00,23.51,23.53,23.49,23.52,819661.0,19.445,19.4615,19.4284,19.4533,819661.0
2017-05-02 12:50:00,23.52,23.54,23.51,23.53,444796.0,19.4533,19.4698,19.445,19.4615,444796.0
2017-05-02 13:00:00,23.54,23.55,23.52,23.54,569001.0,19.4698,19.4781,19.4533,19.4698,569001.0
2017-05-02 13:10:00,23.54,23.54,23.49,23.53,965787.0,19.4698,19.4698,19.4284,19.4615,965787.0
2017-05-02 13:20:00,23.52,23.53,23.49,23.51,664490.0,19.4533,19.4615,19.4284,19.445,664490.0
2017-05-02 13:30:00,23.5,23.51,23.48,23.5,759428.0,19.4367,19.445,19.4202,19.4367,759428.0
2017-05-02 13:40:00,23.5,23.5,23.45,23.46,704492.0,19.4367,19.4367,19.3954,19.4036,704492.0
2017-05-02 13:50:00,23.46,23.47,23.42,23.44,997533.0,19.4036,19.4119,19.3705,19.3871,997533.0
2017-05-02 14:00:00,23.44,23.46,23.41,23.43,1104755.0,19.3871,19.4036,19.3623,19.3788,1104755.0
2017-05-02 14:10:00,23.43,23.46,23.43,23.46,756513.0,19.3788,19.4036,19.3788,19.4036,756513.0
2017-05-02 14:20:00,23.46,23.46,23.42,23.44,599831.0,19.4036,19.4036,19.3705,19.3871,599831.0
2017-05-02 14:30:00,23.44,23.44,23.4,23.41,520875.0,19.3871,19.3871,19.354,19.3623,520875.0
2017-05-02 14:40:00,23.41,23.46,23.41,23.43,673857.0,19.3623,19.4036,19.3623,19.3788,673857.0
2017-05-02 14:50:00,23.43,23.46,23.42,23.44,612700.0,19.3788,19.4036,19.3705,19.3871,612700.0
2017-05-02 15:00:00,23.45,23.47,23.43,23.44,588734.0,19.3954,19.4119,19.3788,19.3871,588734.0
2017-05-02 15:10:00,23.44,23.47,23.44,23.46,774626.0,19.3871,19.4119,19.3871,19.4036,774626.0
2017-05-02 15:20:00,23.47,23.49,23.46,23.48,811237.0,19.4119,19.4284,19.4036,19.4202,811237.0
2017-05-02 15:30:00,23.48,23.48,23.4,23.42,1638154.0,19.4202,19.4202,19.354,19.3705,1638154.0
2017-05-02 15:40:00,23.43,23.47,23.42,23.46,1244299.0,19.3788,19.4119,19.3705,19.4036,1244299.0
2017-05-02 15:50:00,23.47,23.53,23.46,23.52,3721599.0,19.4119,19.4615,19.4036,19.4533,3721599.0
2017-05-03 09:30:00,23.37,23.46,23.34,23.45,2573005.0,19.3292,19.4036,19.3044,19.3954,2573005.0
2017-05-03 09:40:00,23.44,23.58,23.44,23.57,2016210.0,19.3871,19.5029,19.3871,19.4946,2016210.0
2017-05-03 09:50:00,23.57,23.57,23.52,23.55,1123556.0,19.4946,19.4946,19.4533,19.4781,1123556.0
2017-05-03 10:00:00,23.56,23.62,23.54,23.56,1954224.0,19.4863,19.536,19.4698,19.4863,1954224.0
2017-05-03 10:10:00,23.55,23.6,23.53,23.6,1730217.0,19.4781,19.5194,19.4615,19.5194,1730217.0
2017-05-03 10:20:00,23.6,23.67,23.59,23.66,1489852.0,19.5194,19.5773,19.5112,19.569,1489852.0
2017-05-03 10:30:00,23.66,23.67,23.61,23.64,1916133.0,19.569,19.5773,19.5277,19.5525,1916133.0
2017-05-03 10:40:00,23.63,23.66,23.59,23.64,1627054.0,19.5442,19.569,19.5112,19.5525,1627054.0
2017-05-03 10:50:00,23.64,23.64,23.55,23.55,2011323.0,19.5525,19.5525,19.4781,19.4781,2011323.0
2017-05-03 11:00:00,23.55,23.56,23.5,23.55,1570274.0,19.4781,19.4863,19.4367,19.4781,1570274.0
2017-05-03 11:10:00,23.54,23.57,23.5,23.51,1276474.0,19.4698,19.4946,19.4367,19.445,1276474.0
2017-05-03 11:20:00,23.52,23.54,23.47,23.48,1975965.0,19.4533,19.4698,19.4119,19.4202,1975965.0
2017-05-03 11:30:00,23.48,23.51,23.46,23.48,1022758.0,19.4202,19.445,19.4036,19.4202,1022758.0
2017-05-03 11:40:00,23.48,23.53,23.48,23.52,1359125.0,19.4202,19.4615,19.4202,19.4533,1359125.0
2017-05-03 11:50:00,23.52,23.54,23.5,23.52,627132.0,19.4533,19.4698,19.4367,19.4533,627132.0
2017-05-03 12:00:00,23.51,23.57,23.51,23.55,832462.0,19.445,19.4946,19.445,19.4781,832462.0
2017-05-03 12:10:00,23.56,23.56,23.51,23.55,681950.0,19.4863,19.4863,19.445,19.4781,681950.0
2017-05-03 12:20:00,23.55,23.57,23.53,23.57,793230.0,19.4781,19.4946,19.4615,19.4946,793230.0
2017-05-03 12:30:00,23.57,23.58,23.55,23.58,779894.0,19.4946,19.5029,19.4781,19.5029,779894.0
2017-05-03 12:40:00,23.58,23.59,23.53,23.54,816861.0,19.5029,19.5112,19.4615,19.4698,816861.0
2017-05-03 12:50:00,23.54,23.55,23.51,23.53,569223.0,19.4698,19.4781,19.445,19.4615,569223.0
2017-05-03 13:00:00,23.54,23.56,23.51,23.54,834145.0,19.4698,19.4863,19.445,19.4698,834145.0
2017-05-03 13:10:00,23.55,23.57,23.54,23.55,617074.0,19.4781,19.4946,19.4698,19.4781,617074.0
2017-05-03 13:20:00,23.55,23.57,23.54,23.57,595666.0,19.4781,19.4946,19.4698,19.4946,595666.0
2017-05-03 13:30:00,23.57,23.59,23.55,23.59,625811.0,19.4946,19.5112,19.4781,19.5112,625811.0
2017-05-03 13:40:00,23.59,23.59,23.55,23.57,522152.0,19.5112,19.5112,19.4781,19.4946,522152.0
2017-05-03 13:50:00,23.57,23.59,23.52,23.56,908847.0,19.4946,19.5112,19.4533,19.4863,908847.0
2017-05-03 14:00:00,23.55,23.73,23.54,23.62,4810836.0,19.4781,19.6269,19.4698,19.536,4810836.0
2017-05-03 14:10:00,23.63,23.7,23.61,23.63,2613973.0,19.5442,19.6021,19.5277,19.5442,2613973.0
2017-05-03 14:20:00,23.63,23.7,23.62,23.68,1373523.0,19.5442,19.6021,19.536,19.5856,1373523.0
2017-05-03 14:30:00,23.69,23.71,23.65,23.7,1080377.0,19.5939,19.6104,19.5608,19.6021,1080377.0
2017-05-03 14:40:00,23.69,23.72,23.68,23.71,1418124.0,19.5939,19.6187,19.5856,19.6104,1418124.0
2017-05-03 14:50:00,23.71,23.75,23.71,23.73,1299171.0,19.6104,19.6435,19.6104,19.6269,1299171.0
2017-05-03 15:00:00,23.74,23.75,23.72,23.72,1146820.0,19.6352,19.6435,19.6187,19.6187,1146820.0
2017-05-03 15:10:00,23.72,23.74,23.71,23.71,780796.0,19.6187,19.6352,19.6104,19.6104,780796.0
2017-05-03 15:20:00,23.71,23.72,23.67,23.7,1036434.0,19.6104,19.6187,19.5773,19.6021,1036434.0
2017-05-03 15:30:00,23.7,23.73,23.68,23.73,1366787.0,19.6021,19.6269,19.5856,19.6269,1366787.0
2017-05-03 15:40:00,23.73,23.75,23.72,23.75,1417383.0,19.6269,19.6435,19.6187,19.6435,1417383.0
2017-05-03 15:50:00,23.75,23.78,23.74,23.77,4288250.0,19.6435,19.6683,19.6352,19.66,4288250.0
2017-05-04 09:30:00,23.98,24.05,23.94,23.94,5088174.0,19.8337,19.8916,19.8006,19.8006,5088174.0
2017-05-04 09:40:00,23.95,24.0,23.88,23.95,3289126.0,19.8089,19.8503,19.751,19.8089,3289126.0
2017-05-04 09:50:00,23.95,23.98,23.88,23.96,2122556.0,19.8089,19.8337,19.751,19.8172,2122556.0
2017-05-04 10:00:00,23.97,23.98,23.89,23.91,1509376.0,19.8254,19.8337,19.7593,19.7758,1509376.0
2017-05-04 10:10:00,23.91,23.99,23.9,23.98,1487809.0,19.7758,19.842,19.7676,19.8337,1487809.0
2017-05-04 10:20:00,23.98,24.02,23.96,24.0,1792477.0,19.8337,19.8668,19.8172,19.8503,1792477.0
2017-05-04 10:30:00,24.0,24.0,23.9,23.91,1345817.0,19.8503,19.8503,19.7676,19.7758,1345817.0
2017-05-04 10:40:00,23.9,23.91,23.86,23.89,1871668.0,19.7676,19.7758,19.7345,19.7593,1871668.0
2017-05-04 10:50:00,23.89,23.9,23.82,23.84,1921429.0,19.7593,19.7676,19.7014,19.7179,1921429.0
2017-05-04 11:00:00,23.84,23.94,23.83,23.92,2102065.0,19.7179,19.8006,19.7097,19.7841,2102065.0
2017-05-04 11:10:00,23.92,23.92,23.87,23.92,1139617.0,19.7841,19.7841,19.7427,19.7841,1139617.0
2017-05-04 11:20:00,23.92,23.93,23.88,23.89,975169.0,19.7841,19.7924,19.751,19.7593,975169.0
2017-05-04 11:30:00,23.89,23.95,23.87,23.95,934246.0,19.7593,19.8089,19.7427,19.8089,934246.0
2017-05-04 11:40:00,23.94,23.97,23.93,23.97,1481087.0,19.8006,19.8254,19.7924,19.8254,1481087.0
2017-05-04 11:50:00,23.97,23.97,23.87,23.88,1196606.0,19.8254,19.8254,19.7427,19.751,1196606.0
2017-05-04 12:00:00,23.88,23.9,23.82,23.84,1234054.0,19.751,19.7676,19.7014,19.7179,1234054.0
2017-05-04 12:10:00,23.83,23.84,23.73,23.74,2072068.0,19.7097,19.7179,19.6269,19.6352,2072068.0
2017-05-04 12:20:00,23.74,23.83,23.74,23.83,1667648.0,19.6352,19.7097,19.6352,19.7097,1667648.0
2017-05-04 12:30:00,23.82,23.84,23.77,23.84,1087849.0,19.7014,19.7179,19.66,19.7179,1087849.0
2017-05-04 12:40:00,23.84,23.86,23.8,23.84,1566953.0,19.7179,19.7345,19.6848,19.7179,1566953.0
2017-05-04 12:50:00,23.84,23.88,23.81,23.85,1608684.0,19.7179,19.751,19.6931,19.7262,1608684.0
2017-05-04 13:00:00,23.85,23.89,23.84,23.88,738126.0,19.7262,19.7593,19.7179,19.751,738126.0
2017-05-04 13:10:00,23.88,23.88,23.82,23.83,484577.0,19.751,19.751,19.7014,19.7097,484577.0
2017-05-04 13:20:00,23.83,23.86,23.81,23.82,687161.0,19.7097,19.7345,19.6931,19.7014,687161.0
2017-05-04 13:30:00,23.83,23.83,23.79,23.8,874832.0,19.7097,19.7097,19.6766,19.6848,874832.0
2017-05-04 13:40:00,23.8,23.87,23.79,23.87,1002324.0,19.6848,19.7427,19.6766,19.7427,1002324.0
2017-05-04 13:50:00,23.86,23.87,23.82,23.86,756958.0,19.7345,19.7427,19.7014,19.7345,756958.0
2017-05-04 14:00:00,23.86,23.88,23.84,23.85,605569.0,19.7345,19.751,19.7179,19.7262,605569.0
2017-05-04 14:10:00,23.85,23.87,23.79,23.8,1536617.0,19.7262,19.7427,19.6766,19.6848,1536617.0
2017-05-04 14:20:00,23.8,23.83,23.74,23.83,1878278.0,19.6848,19.7097,19.6352,19.7097,1878278.0
2017-05-04 14:30:00,23.83,23.88,23.82,23.88,2000790.0,19.7097,19.751,19.7014,19.751,2000790.0
2017-05-04 14:40:00,23.88,23.88,23.85,23.85,1038436.0,19.751,19.751,19.7262,19.7262,1038436.0
2017-05-04 14:50:00,23.86,23.88,23.8,23.83,1473768.0,19.7345,19.751,19.6848,19.7097,1473768.0
2017-05-04 15:00:00,23.83,23.83,23.79,23.8,952272.0,19.7097,19.7097,19.6766,19.6848,952272.0
2017-05-04 15:10:00,23.81,23.82,23.78,23.8,1096578.0,19.6931,19.7014,19.6683,19.6848,1096578.0
2017-05-04 15:20:00,23.8,23.82,23.79,23.79,811448.0,19.6848,19.7014,19.6766,19.6766,811448.0
2017-05-04 15:30:00,23.8,23.83,23.79,23.82,1290894.0,19.6848,19.7097,19.6766,19.7014,1290894.0
2017-05-04 15:40:00,23.82,23.84,23.8,23.84,1278251.0,19.7014,19.7179,19.6848,19.7179,1278251.0
2017-05-04 15:50:00,23.84,23.85,23.81,23.83,4049568.0,19.7179,19.7262,19.6931,19.7097,4049568.0
2017-05-05 09:30:00,23.98,23.99,23.91,23.98,2827355.0,19.8337,19.842,19.7758,19.8337,2827355.0
2017-05-05 09:40:00,23.98,23.99,23.76,23.76,2894790.0,19.8337,19.842,19.6518,19.6518,2894790.0
2017-05-05 09:50:00,23.76,23.81,23.74,23.77,2004584.0,19.6518,19.6931,19.6352,19.66,2004584.0
2017-05-05 10:00:00,23.78,23.78,23.72,23.73,1739891.0,19.6683,19.6683,19.6187,19.6269,1739891.0
2017-05-05 10:10:00,23.73,23.76,23.7,23.76,1807036.0,19.6269,19.6518,19.6021,19.6518,1807036.0
2017-05-05 10:20:00,23.76,23.77,23.68,23.75,2111026.0,19.6518,19.66,19.5856,19.6435,2111026.0
2017-05-05 10:30:00,23.75,23.76,23.69,23.73,2226381.0,19.6435,19.6518,19.5939,19.6269,2226381.0
2017-05-05 10:40:00,23.73,23.73,23.67,23.71,1294495.0,19.6269,19.6269,19.5773,19.6104,1294495.0
2017-05-05 10:50:00,23.71,23.73,23.68,23.7,2010833.0,19.6104,19.6269,19.5856,19.6021,2010833.0
2017-05-05 11:00:00,23.7,23.73,23.68,23.69,1220523.0,19.6021,19.6269,19.5856,19.5939,1220523.0
2017-05-05 11:10:00,23.69,23.71,23.67,23.7,1556197.0,19.5939,19.6104,19.5773,19.6021,1556197.0
2017-05-05 11:20:00,23.7,23.72,23.69,23.69,985634.0,19.6021,19.6187,19.5939,19.5939,985634.0
2017-05-05 11:30:00,23.7,23.75,23.68,23.74,1162807.0,19.6021,19.6435,19.5856,19.6352,1162807.0
2017-05-05 11:40:00,23.75,23.77,23.74,23.77,1106139.0,19.6435,19.66,19.6352,19.66,1106139.0
2017-05-05 11:50:00,23.77,23.78,23.74,23.77,1034640.0,19.66,19.6683,19.6352,19.66,1034640.0
2017-05-05 12:00:00,23.76,23.77,23.72,23.73,960716.0,19.6518,19.66,19.6187,19.6269,960716.0
2017-05-05 12:10:00,23.72,23.73,23.69,23.69,956663.0,19.6187,19.6269,19.5939,19.5939,956663.0
2017-05-05 12:20:00,23.69,23.71,23.68,23.69,999972.0,19.5939,19.6104,19.5856,19.5939,999972.0
2017-05-05 12:30:00,23.68,23.7,23.62,23.62,1541224.0,19.5856,19.6021,19.536,19.536,1541224.0
2017-05-05 12:40:00,23.62,23.65,23.61,23.64,1369483.0,19.536,19.5608,19.5277,19.5525,1369483.0
2017-05-05 12:50:00,23.64,23.66,23.62,23.66,622628.0,19.5525,19.569,19.536,19.569,622628.0
2017-05-05 13:00:00,23.65,23.67,23.63,23.64,766302.0,19.5608,19.5773,19.5442,19.5525,766302.0
2017-05-05 13:10:00,23.64,23.65,23.6,23.61,1056645.0,19.5525,19.5608,19.5194,19.5277,1056645.0
2017-05-05 13:20:00,23.61,23.61,23.6,23.61,979193.0,19.5277,19.5277,19.5194,19.5277,979193.0
2017-05-05 13:30:00,23.6,23.64,23.6,23.64,1157525.0,19.5194,19.5525,19.5194,19.5525,1157525.0
2017-05-05 13:40:00,23.64,23.65,23.61,23.62,552679.0,19.5525,19.5608,19.5277,19.536,552679.0
2017-05-05 13:50:00,23.62,23.68,23.62,23.65,1030367.0,19.536,19.5856,19.536,19.5608,1030367.0
2017-05-05 14:00:00,23.65,23.68,23.64,23.67,1281693.0,19.5608,19.5856,19.5525,19.5773,1281693.0
2017-05-05 14:10:00,23.67,23.68,23.65,23.65,665521.0,19.5773,19.5856,19.5608,19.5608,665521.0
2017-05-05 14:20:00,23.65,23.67,23.64,23.65,439080.0,19.5608,19.5773,19.5525,19.5608,439080.0
2017-05-05 14:30:00,23.65,23.66,23.63,23.63,696215.0,19.5608,19.569,19.5442,19.5442,696215.0
2017-05-05 14:40:00,23.63,23.69,23.63,23.68,1068323.0,19.5442,19.5939,19.5442,19.5856,1068323.0
2017-05-05 14:50:00,23.68,23.7,23.67,23.68,585811.0,19.5856,19.6021,19.5773,19.5856,585811.0
2017-05-05 15:00:00,23.68,23.7,23.67,23.7,637309.0,19.5856,19.6021,19.5773,19.6021,637309.0
2017-05-05 15:10:00,23.7,23.73,23.69,23.72,910179.0,19.6021,19.6269,19.5939,19.6187,910179.0
2017-05-05 15:20:00,23.73,23.73,23.7,23.72,921623.0,19.6269,19.6269,19.6021,19.6187,921623.0
2017-05-05 15:30:00,23.71,23.74,23.71,23.71,873247.0,19.6104,19.6352,19.6104,19.6104,873247.0
2017-05-05 15:40:00,23.71,23.73,23.7,23.71,1168436.0,19.6104,19.6269,19.6021,19.6104,1168436.0
2017-05-05 15:50:00,23.71,23.74,23.68,23.73,3908173.0,19.6104,19.6352,19.5856,19.6269,3908173.0
2017-05-08 09:30:00,23.75,23.89,23.75,23.82,4351596.0,19.6435,19.7593,19.6435,19.7014,4351596.0
2017-05-08 09:40:00,23.82,23.85,23.78,23.81,3401633.0,19.7014,19.7262,19.6683,19.6931,3401633.0
2017-05-08 09:50:00,23.8,23.88,23.8,23.85,2525019.0,19.6848,19.751,19.6848,19.7262,2525019.0
2017-05-08 10:00:00,23.85,23.97,23.84,23.96,2869861.0,19.7262,19.8254,19.7179,19.8172,2869861.0
2017-05-08 10:10:00,23.96,24.0,23.94,24.0,2821094.0,19.8172,19.8503,19.8006,19.8503,2821094.0
2017-05-08 10:20:00,24.0,24.02,23.96,23.97,2148654.0,19.8503,19.8668,19.8172,19.8254,2148654.0
2017-05-08 10:30:00,23.97,24.03,23.97,24.03,1445874.0,19.8254,19.8751,19.8254,19.8751,1445874.0
2017-05-08 10:40:00,24.02,24.06,24.01,24.04,2277731.0,19.8668,19.8999,19.8585,19.8833,2277731.0
2017-05-08 10:50:00,24.03,24.05,23.95,23.96,1913049.0,19.8751,19.8916,19.8089,19.8172,1913049.0
2017-05-08 11:00:00,23.97,23.99,23.96,23.97,1077577.0,19.8254,19.842,19.8172,19.8254,1077577.0
2017-05-08 11:10:00,23.97,23.98,23.95,23.98,1258469.0,19.8254,19.8337,19.8089,19.8337,1258469.0
2017-05-08 11:20:00,23.98,23.98,23.94,23.97,1441363.0,19.8337,19.8337,19.8006,19.8254,1441363.0
2017-05-08 11:30:00,23.97,23.98,23.94,23.96,961061.0,19.8254,19.8337,19.8006,19.8172,961061.0
2017-05-08 11:40:00,23.96,23.97,23.92,23.92,667099.0,19.8172,19.8254,19.7841,19.7841,667099.0
2017-05-08 11:50:00,23.92,23.94,23.89,23.93,1315283.0,19.7841,19.8006,19.7593,19.7924,1315283.0
2017-05-08 12:00:00,23.93,23.95,23.9,23.91,916602.0,19.7924,19.8089,19.7676,19.7758,916602.0
2017-05-08 12:10:00,23.91,23.94,23.9,23.92,665975.0,19.7758,19.8006,19.7676,19.7841,665975.0
2017-05-08 12:20:00,23.93,23.93,23.87,23.89,783650.0,19.7924,19.7924,19.7427,19.7593,783650.0
2017-05-08 12:30:00,23.89,23.91,23.88,23.9,687162.0,19.7593,19.7758,19.751,19.7676,687162.0
2017-05-08 12:40:00,23.9,23.97,23.89,23.95,1365318.0,19.7676,19.8254,19.7593,19.8089,1365318.0
2017-05-08 12:50:00,23.95,23.97,23.95,23.95,371363.0,19.8089,19.8254,19.8089,19.8089,371363.0
2017-05-08 13:00:00,23.96,23.97,23.94,23.96,420736.0,19.8172,19.8254,19.8006,19.8172,420736.0
2017-05-08 13:10:00,23.96,23.97,23.94,23.95,418593.0,19.8172,19.8254,19.8006,19.8089,418593.0
2017-05-08 13:20:00,23.95,23.96,23.94,23.96,379566.0,19.8089,19.8172,19.8006,19.8172,379566.0
2017-05-08 13:30:00,23.96,23.98,23.95,23.97,488119.0,19.8172,19.8337,19.8089,19.8254,488119.0
2017-05-08 13:40:00,23.97,24.0,23.97,23.98,632889.0,19.8254,19.8503,19.8254,19.8337,632889.0
2017-05-08 13:50:00,23.98,24.02,23.98,24.02,801153.0,19.8337,19.8668,19.8337,19.8668,801153.0
2017-05-08 14:00:00,24.01,24.02,23.98,23.99,1501757.0,19.8585,19.8668,19.8337,19.842,1501757.0
2017-05-08 14:10:00,24.0,24.0,23.98,24.0,435886.0,19.8503,19.8503,19.8337,19.8503,435886.0
2017-05-08 14:20:00,23.99,24.01,23.98,24.0,851434.0,19.842,19.8585,19.8337,19.8503,851434.0
2017-05-08 14:30:00,24.0,24.0,23.95,23.96,757504.0,19.8503,19.8503,19.8089,19.8172,757504.0
2017-05-08 14:40:00,23.96,23.97,23.94,23.95,754652.0,19.8172,19.8254,19.8006,19.8089,754652.0
2017-05-08 14:50:00,23.95,23.96,23.91,23.92,1097221.0,19.8089,19.8172,19.7758,19.7841,1097221.0
2017-05-08 15:00:00,23.92,23.94,23.91,23.92,780714.0,19.7841,19.8006,19.7758,19.7841,780714.0
2017-05-08 15:10:00,23.92,23.96,23.91,23.96,972678.0,19.7841,19.8172,19.7758,19.8172,972678.0
2017-05-08 15:20:00,23.96,23.96,23.92,23.92,476919.0,19.8172,19.8172,19.7841,19.7841,476919.0
2017-05-08 15:30:00,23.92,23.94,23.91,23.94,826700.0,19.7841,19.8006,19.7758,19.8006,826700.0
2017-05-08 15:40:00,23.93,23.94,23.91,23.91,959402.0,19.7924,19.8006,19.7758,19.7758,959402.0
2017-05-08 15:50:00,23.92,23.95,23.91,23.95,2596723.0,19.7841,19.8089,19.7758,19.8089,2596723.0
2017-05-09 09:30:00,24.03,24.13,24.0,24.12,3646385.0,19.8751,19.9578,19.8503,19.9495,3646385.0
2017-05-09 09:40:00,24.12,24.17,24.09,24.16,2820620.0,19.9495,19.9909,19.9247,19.9826,2820620.0
2017-05-09 09:50:00,24.16,24.2,24.14,24.17,2392986.0,19.9826,20.0157,19.9661,19.9909,2392986.0
2017-05-09 10:00:00,24.16,24.26,24.15,24.26,3174096.0,19.9826,20.0653,19.9743,20.0653,3174096.0
2017-05-09 10:10:00,24.25,24.31,24.22,24.31,3768438.0,20.057,20.1067,20.0322,20.1067,3768438.0
2017-05-09 10:20:00,24.31,24.31,24.24,24.28,2443767.0,20.1067,20.1067,20.0488,20.0818,2443767.0
2017-05-09 10:30:00,24.28,24.29,24.19,24.21,1957497.0,20.0818,20.0901,20.0074,20.024,1957497.0
2017-05-09 10:40:00,24.2,24.21,24.15,24.21,1805296.0,20.0157,20.024,19.9743,20.024,1805296.0
2017-05-09 10:50:00,24.21,24.24,24.18,24.23,1391281.0,20.024,20.0488,19.9991,20.0405,1391281.0
2017-05-09 11:00:00,24.23,24.23,24.2,24.21,632824.0,20.0405,20.0405,20.0157,20.024,632824.0
2017-05-09 11:10:00,24.21,24.21,24.1,24.11,1250013.0,20.024,20.024,19.933,19.9412,1250013.0
2017-05-09 11:20:00,24.12,24.14,24.09,24.13,1807186.0,19.9495,19.9661,19.9247,19.9578,1807186.0
2017-05-09 11:30:00,24.13,24.15,24.11,24.11,1085039.0,19.9578,19.9743,19.9412,19.9412,1085039.0
2017-05-09 11:40:00,24.12,24.15,24.11,24.14,661562.0,19.9495,19.9743,19.9412,19.9661,661562.0
2017-05-09 11:50:00,24.15,24.18,24.14,24.17,1123972.0,19.9743,19.9991,19.9661,19.9909,1123972.0
2017-05-09 12:00:00,24.17,24.2,24.16,24.19,764622.0,19.9909,20.0157,19.9826,20.0074,764622.0
2017-05-09 12:10:00,24.19,24.19,24.15,24.16,657217.0,20.0074,20.0074,19.9743,19.9826,657217.0
2017-05-09 12:20:00,24.15,24.16,24.13,24.14,519109.0,19.9743,19.9826,19.9578,19.9661,519109.0
2017-05-09 12:30:00,24.14,24.15,24.12,24.12,590399.0,19.9661,19.9743,19.9495,19.9495,590399.0
2017-05-09 12:40:00,24.13,24.14,24.08,24.12,977862.0,19.9578,19.9661,19.9164,19.9495,977862.0
2017-05-09 12:50:00,24.11,24.13,24.1,24.1,604669.0,19.9412,19.9578,19.933,19.933,604669.0
2017-05-09 13:00:00,24.11,24.14,24.1,24.13,503312.0,19.9412,19.9661,19.933,19.9578,503312.0
2017-05-09 13:10:00,24.14,24.14,24.11,24.13,666187.0,19.9661,19.9661,19.9412,19.9578,666187.0
2017-05-09 13:20:00,24.14,24.14,24.06,24.08,802139.0,19.9661,19.9661,19.8999,19.9164,802139.0
2017-05-09 13:30:00,24.08,24.11,24.06,24.08,759533.0,19.9164,19.9412,19.8999,19.9164,759533.0
2017-05-09 13:40:00,24.09,24.13,24.08,24.1,666203.0,19.9247,19.9578,19.9164,19.933,666203.0
2017-05-09 13:50:00,24.1,24.14,24.1,24.13,574058.0,19.933,19.9661,19.933,19.9578,574058.0
2017-05-09 14:00:00,24.13,24.13,24.05,24.05,973218.0,19.9578,19.9578,19.8916,19.8916,973218.0
2017-05-09 14:10:00,24.05,24.1,24.05,24.08,960115.0,19.8916,19.933,19.8916,19.9164,960115.0
2017-05-09 14:20:00,24.08,24.08,24.05,24.05,580571.0,19.9164,19.9164,19.8916,19.8916,580571.0
2017-05-09 14:30:00,24.05,24.08,24.05,24.07,996648.0,19.8916,19.9164,19.8916,19.9082,996648.0
2017-05-09 14:40:00,24.07,24.1,24.05,24.1,775472.0,19.9082,19.933,19.8916,19.933,775472.0
2017-05-09 14:50:00,24.1,24.1,24.07,24.08,588641.0,19.933,19.933,19.9082,19.9164,588641.0
2017-05-09 15:00:00,24.09,24.1,24.07,24.09,636633.0,19.9247,19.933,19.9082,19.9247,636633.0
2017-05-09 15:10:00,24.08,24.09,24.02,24.04,1773755.0,19.9164,19.9247,19.8668,19.8833,1773755.0
2017-05-09 15:20:00,24.03,24.05,24.02,24.02,1419137.0,19.8751,19.8916,19.8668,19.8668,1419137.0
2017-05-09 15:30:00,24.03,24.03,23.9,23.93,2452652.0,19.8751,19.8751,19.7676,19.7924,2452652.0
2017-05-09 15:40:00,23.93,23.94,23.87,23.94,2782531.0,19.7924,19.8006,19.7427,19.8006,2782531.0
2017-05-09 15:50:00,23.94,23.98,23.92,23.97,3360338.0,19.8006,19.8337,19.7841,19.8254,3360338.0
2017-05-10 09:30:00,23.92,23.98,23.87,23.97,2659435.0,19.7841,19.8337,19.7427,19.8254,2659435.0
2017-05-10 09:40:00,23.98,24.05,23.95,23.97,2598108.0,19.8337,19.8916,19.8089,19.8254,2598108.0
2017-05-10 09:50:00,23.97,23.99,23.93,23.97,1861131.0,19.8254,19.842,19.7924,19.8254,1861131.0
2017-05-10 10:00:00,23.97,24.01,23.94,23.98,1423871.0,19.8254,19.8585,19.8006,19.8337,1423871.0
2017-05-10 10:10:00,23.98,24.05,23.98,24.01,1550121.0,19.8337,19.8916,19.8337,19.8585,1550121.0
2017-05-10 10:20:00,24.01,24.02,23.97,23.97,1757213.0,19.8585,19.8668,19.8254,19.8254,1757213.0
2017-05-10 10:30:00,23.97,24.01,23.94,24.01,1457231.0,19.8254,19.8585,19.8006,19.8585,1457231.0
2017-05-10 10:40:00,24.01,24.04,23.99,24.01,1378714.0,19.8585,19.8833,19.842,19.8585,1378714.0
2017-05-10 10:50:00,24.01,24.05,24.0,24.05,1896011.0,19.8585,19.8916,19.8503,19.8916,1896011.0
2017-05-10 11:00:00,24.05,24.13,24.03,24.13,1536195.0,19.8916,19.9578,19.8751,19.9578,1536195.0
2017-05-10 11:10:00,24.12,24.17,24.1,24.13,2507662.0,19.9495,19.9909,19.933,19.9578,2507662.0
2017-05-10 11:20:00,24.13,24.17,24.11,24.16,1545591.0,19.9578,19.9909,19.9412,19.9826,1545591.0
2017-05-10 11:30:00,24.16,24.17,24.11,24.15,1562220.0,19.9826,19.9909,19.9412,19.9743,1562220.0
2017-05-10 11:40:00,24.15,24.17,24.08,24.11,1269509.0,19.9743,19.9909,19.9164,19.9412,1269509.0
2017-05-10 11:50:00,24.1,24.11,24.05,24.05,1246036.0,19.933,19.9412,19.8916,19.8916,1246036.0
2017-05-10 12:00:00,24.06,24.11,24.04,24.09,1132927.0,19.8999,19.9412,19.8833,19.9247,1132927.0
2017-05-10 12:10:00,24.1,24.12,24.08,24.11,606657.0,19.933,19.9495,19.9164,19.9412,606657.0
2017-05-10 12:20:00,24.11,24.12,24.06,24.07,845994.0,19.9412,19.9495,19.8999,19.9082,845994.0
2017-05-10 12:30:00,24.07,24.1,24.05,24.07,697296.0,19.9082,19.933,19.8916,19.9082,697296.0
2017-05-10 12:40:00,24.06,24.08,24.05,24.08,616582.0,19.8999,19.9164,19.8916,19.9164,616582.0
2017-05-10 12:50:00,24.07,24.09,24.05,24.05,886441.0,19.9082,19.9247,19.8916,19.8916,886441.0
2017-05-10 13:00:00,24.06,24.12,24.05,24.11,967594.0,19.8999,19.9495,19.8916,19.9412,967594.0
2017-05-10 13:10:00,24.1,24.11,24.06,24.07,559743.0,19.933,19.9412,19.8999,19.9082,559743.0
2017-05-10 13:20:00,24.07,24.1,24.06,24.1,411229.0,19.9082,19.933,19.8999,19.933,411229.0
2017-05-10 13:30:00,24.09,24.1,24.07,24.1,479216.0,19.9247,19.933,19.9082,19.933,479216.0
2017-05-10 13:40:00,24.1,24.11,24.09,24.1,495083.0,19.933,19.9412,19.9247,19.933,495083.0
2017-05-10 13:50:00,24.1,24.12,24.09,24.11,672000.0,19.933,19.9495,19.9247,19.9412,672000.0
2017-05-10 14:00:00,24.11,24.11,24.07,24.1,511527.0,19.9412,19.9412,19.9082,19.933,511527.0
2017-05-10 14:10:00,24.11,24.13,24.09,24.13,540658.0,19.9412,19.9578,19.9247,19.9578,540658.0
2017-05-10 14:20:00,24.13,24.15,24.11,24.12,518234.0,19.9578,19.9743,19.9412,19.9495,518234.0
2017-05-10 14:30:00,24.12,24.14,24.11,24.13,883247.0,19.9495,19.9661,19.9412,19.9578,883247.0
2017-05-10 14:40:00,24.14,24.16,24.12,24.16,858284.0,19.9661,19.9826,19.9495,19.9826,858284.0
2017-05-10 14:50:00,24.15,24.17,24.14,24.16,645872.0,19.9743,19.9909,19.9661,19.9826,645872.0
2017-05-10 15:00:00,24.16,24.17,24.15,24.17,656991.0,19.9826,19.9909,19.9743,19.9909,656991.0
2017-05-10 15:10:00,24.17,24.17,24.14,24.14,661518.0,19.9909,19.9909,19.9661,19.9661,661518.0
2017-05-10 15:20:00,24.14,24.15,24.12,24.14,899728.0,19.9661,19.9743,19.9495,19.9661,899728.0
2017-05-10 15:30:00,24.14,24.15,24.11,24.14,1148228.0,19.9661,19.9743,19.9412,19.9661,1148228.0
2017-05-10 15:40:00,24.14,24.16,24.12,24.12,1168472.0,19.9661,19.9826,19.9495,19.9495,1168472.0
2017-05-10 15:50:00,24.12,24.15,24.11,24.14,2508796.0,19.9495,19.9743,19.9412,19.9661,2508796.0
2017-05-11 09:30:00,24.09,24.22,24.05,24.19,3673880.0,19.9247,20.0322,19.8916,20.0074,3673880.0
2017-05-11 09:40:00,24.2,24.23,24.14,24.14,3306521.0,20.0157,20.0405,19.9661,19.9661,3306521.0
2017-05-11 09:50:00,24.15,24.15,24.0,24.02,2552149.0,19.9743,19.9743,19.8503,19.8668,2552149.0
2017-05-11 10:00:00,24.02,24.02,23.9,23.99,3446956.0,19.8668,19.8668,19.7676,19.842,3446956.0
2017-05-11 10:10:00,23.99,24.05,23.96,23.96,2440082.0,19.842,19.8916,19.8172,19.8172,2440082.0
2017-05-11 10:20:00,23.96,23.98,23.9,23.93,2239084.0,19.8172,19.8337,19.7676,19.7924,2239084.0
2017-05-11 10:30:00,23.92,23.93,23.84,23.88,2999718.0,19.7841,19.7924,19.7179,19.751,2999718.0
2017-05-11 10:40:00,23.88,23.97,23.87,23.96,2298671.0,19.751,19.8254,19.7427,19.8172,2298671.0
2017-05-11 10:50:00,23.96,23.98,23.93,23.97,2760555.0,19.8172,19.8337,19.7924,19.8254,2760555.0
2017-05-11 11:00:00,23.97,24.06,23.96,24.05,1721135.0,19.8254,19.8999,19.8172,19.8916,1721135.0
2017-05-11 11:10:00,24.05,24.12,24.05,24.1,1737796.0,19.8916,19.9495,19.8916,19.933,1737796.0
2017-05-11 11:20:00,24.1,24.12,24.07,24.08,1737857.0,19.933,19.9495,19.9082,19.9164,1737857.0
2017-05-11 11:30:00,24.07,24.09,24.04,24.05,2318352.0,19.9082,19.9247,19.8833,19.8916,2318352.0
2017-05-11 11:40:00,24.05,24.08,24.04,24.06,1104397.0,19.8916,19.9164,19.8833,19.8999,1104397.0
2017-05-11 11:50:00,24.06,24.09,24.05,24.08,905369.0,19.8999,19.9247,19.8916,19.9164,905369.0
2017-05-11 12:00:00,24.08,24.12,24.08,24.12,917638.0,19.9164,19.9495,19.9164,19.9495,917638.0
2017-05-11 12:10:00,24.12,24.16,24.1,24.15,1278378.0,19.9495,19.9826,19.933,19.9743,1278378.0
2017-05-11 12:20:00,24.16,24.16,24.12,24.14,535288.0,19.9826,19.9826,19.9495,19.9661,535288.0
2017-05-11 12:30:00,24.14,24.16,24.14,24.14,593012.0,19.9661,19.9826,19.9661,19.9661,593012.0
2017-05-11 12:40:00,24.14,24.16,24.13,24.13,676146.0,19.9661,19.9826,19.9578,19.9578,676146.0
2017-05-11 12:50:00,24.14,24.14,24.08,24.08,883646.0,19.9661,19.9661,19.9164,19.9164,883646.0
2017-05-11 13:00:00,24.08,24.13,24.07,24.08,1298147.0,19.9164,19.9578,19.9082,19.9164,1298147.0
2017-05-11 13:10:00,24.08,24.1,24.07,24.09,1297978.0,19.9164,19.933,19.9082,19.9247,1297978.0
2017-05-11 13:20:00,24.09,24.09,24.04,24.05,1330409.0,19.9247,19.9247,19.8833,19.8916,1330409.0
2017-05-11 13:30:00,24.04,24.07,24.03,24.06,928731.0,19.8833,19.9082,19.8751,19.8999,928731.0
2017-05-11 13:40:00,24.05,24.1,24.05,24.09,1108851.0,19.8916,19.933,19.8916,19.9247,1108851.0
2017-05-11 13:50:00,24.08,24.09,24.07,24.09,820481.0,19.9164,19.9247,19.9082,19.9247,820481.0
2017-05-11 14:00:00,24.09,24.09,24.06,24.08,617479.0,19.9247,19.9247,19.8999,19.9164,617479.0
2017-05-11 14:10:00,24.09,24.1,24.06,24.1,1274095.0,19.9247,19.933,19.8999,19.933,1274095.0
2017-05-11 14:20:00,24.09,24.13,24.09,24.11,964345.0,19.9247,19.9578,19.9247,19.9412,964345.0
2017-05-11 14:30:00,24.11,24.13,24.1,24.12,699880.0,19.9412,19.9578,19.933,19.9495,699880.0
2017-05-11 14:40:00,24.12,24.13,24.08,24.09,993696.0,19.9495,19.9578,19.9164,19.9247,993696.0
2017-05-11 14:50:00,24.08,24.09,24.02,24.05,1310113.0,19.9164,19.9247,19.8668,19.8916,1310113.0
2017-05-11 15:00:00,24.06,24.07,24.02,24.02,1239566.0,19.8999,19.9082,19.8668,19.8668,1239566.0
2017-05-11 15:10:00,24.03,24.05,24.02,24.04,1049432.0,19.8751,19.8916,19.8668,19.8833,1049432.0
2017-05-11 15:20:00,24.04,24.04,24.0,24.01,1043878.0,19.8833,19.8833,19.8503,19.8585,1043878.0
2017-05-11 15:30:00,24.0,24.05,23.99,24.04,1407197.0,19.8503,19.8916,19.842,19.8833,1407197.0
2017-05-11 15:40:00,24.04,24.08,24.02,24.07,1874641.0,19.8833,19.9164,19.8668,19.9082,1874641.0
2017-05-11 15:50:00,24.07,24.08,24.04,24.06,3194614.0,19.9082,19.9164,19.8833,19.8999,3194614.0
2017-05-12 09:30:00,23.91,23.93,23.84,23.89,4332964.0,19.7758,19.7924,19.7179,19.7593,4332964.0
2017-05-12 09:40:00,23.89,23.97,23.86,23.93,2479669.0,19.7593,19.8254,19.7345,19.7924,2479669.0
2017-05-12 09:50:00,23.92,23.93,23.86,23.89,1593588.0,19.7841,19.7924,19.7345,19.7593,1593588.0
2017-05-12 10:00:00,23.89,23.91,23.85,23.87,1583676.0,19.7593,19.7758,19.7262,19.7427,1583676.0
2017-05-12 10:10:00,23.87,23.89,23.82,23.82,1926319.0,19.7427,19.7593,19.7014,19.7014,1926319.0
2017-05-12 10:20:00,23.82,23.85,23.77,23.79,1862258.0,19.7014,19.7262,19.66,19.6766,1862258.0
2017-05-12 10:30:00,23.78,23.79,23.75,23.79,1639194.0,19.6683,19.6766,19.6435,19.6766,1639194.0
2017-05-12 10:40:00,23.78,23.82,23.75,23.78,1300733.0,19.6683,19.7014,19.6435,19.6683,1300733.0
2017-05-12 10:50:00,23.78,23.79,23.75,23.77,1286620.0,19.6683,19.6766,19.6435,19.66,1286620.0
2017-05-12 11:00:00,23.77,23.8,23.75,23.8,1522327.0,19.66,19.6848,19.6435,19.6848,1522327.0
2017-05-12 11:10:00,23.8,23.81,23.75,23.76,1303944.0,19.6848,19.6931,19.6435,19.6518,1303944.0
2017-05-12 11:20:00,23.75,23.8,23.75,23.78,1382168.0,19.6435,19.6848,19.6435,19.6683,1382168.0
2017-05-12 11:30:00,23.77,23.85,23.77,23.81,1488626.0,19.66,19.7262,19.66,19.6931,1488626.0
2017-05-12 11:40:00,23.8,23.82,23.76,23.77,1599474.0,19.6848,19.7014,19.6518,19.66,1599474.0
2017-05-12 11:50:00,23.77,23.78,23.75,23.76,920621.0,19.66,19.6683,19.6435,19.6518,920621.0
2017-05-12 12:00:00,23.76,23.78,23.75,23.76,563367.0,19.6518,19.6683,19.6435,19.6518,563367.0
2017-05-12 12:10:00,23.76,23.8,23.76,23.8,772414.0,19.6518,19.6848,19.6518,19.6848,772414.0
2017-05-12 12:20:00,23.8,23.82,23.78,23.81,720768.0,19.6848,19.7014,19.6683,19.6931,720768.0
2017-05-12 12:30:00,23.8,23.83,23.8,23.82,686655.0,19.6848,19.7097,19.6848,19.7014,686655.0
2017-05-12 12:40:00,23.83,23.86,23.82,23.86,1097983.0,19.7097,19.7345,19.7014,19.7345,1097983.0
2017-05-12 12:50:00,23.86,23.86,23.82,23.84,613960.0,19.7345,19.7345,19.7014,19.7179,613960.0
2017-05-12 13:00:00,23.84,23.85,23.82,23.83,475272.0,19.7179,19.7262,19.7014,19.7097,475272.0
2017-05-12 13:10:00,23.84,23.85,23.82,23.84,381592.0,19.7179,19.7262,19.7014,19.7179,381592.0
2017-05-12 13:20:00,23.84,23.85,23.83,23.84,339034.0,19.7179,19.7262,19.7097,19.7179,339034.0
2017-05-12 13:30:00,23.84,23.85,23.81,23.81,507075.0,19.7179,19.7262,19.6931,19.6931,507075.0
2017-05-12 13:40:00,23.81,23.83,23.81,23.82,419871.0,19.6931,19.7097,19.6931,19.7014,419871.0
2017-05-12 13:50:00,23.82,23.87,23.82,23.87,1596842.0,19.7014,19.7427,19.7014,19.7427,1596842.0
2017-05-12 14:00:00,23.87,23.92,23.86,23.92,1411063.0,19.7427,19.7841,19.7345,19.7841,1411063.0
2017-05-12 14:10:00,23.92,24.0,23.9,23.95,4361600.0,19.7841,19.8503,19.7676,19.8089,4361600.0
2017-05-12 14:20:00,23.95,23.97,23.93,23.96,1511311.0,19.8089,19.8254,19.7924,19.8172,1511311.0
2017-05-12 14:30:00,23.95,24.0,23.95,23.99,1369799.0,19.8089,19.8503,19.8089,19.842,1369799.0
2017-05-12 14:40:00,23.99,24.0,23.97,23.98,1075349.0,19.842,19.8503,19.8254,19.8337,1075349.0
2017-05-12 14:50:00,23.98,23.99,23.96,23.99,921009.0,19.8337,19.842,19.8172,19.842,921009.0
2017-05-12 15:00:00,23.98,24.0,23.97,23.98,801206.0,19.8337,19.8503,19.8254,19.8337,801206.0
2017-05-12 15:10:00,23.98,23.98,23.91,23.93,2367045.0,19.8337,19.8337,19.7758,19.7924,2367045.0
2017-05-12 15:20:00,23.93,23.93,23.9,23.93,871683.0,19.7924,19.7924,19.7676,19.7924,871683.0
2017-05-12 15:30:00,23.93,23.93,23.88,23.91,1295746.0,19.7924,19.7924,19.751,19.7758,1295746.0
2017-05-12 15:40:00,23.91,23.96,23.9,23.94,1358731.0,19.7758,19.8172,19.7676,19.8006,1358731.0
2017-05-12 15:50:00,23.94,24.0,23.93,24.0,5057118.0,19.8006,19.8503,19.7924,19.8503,5057118.0
2017-05-15 09:30:00,24.06,24.13,24.05,24.06,2745159.0,19.8999,19.9578,19.8916,19.8999,2745159.0
2017-05-15 09:40:00,24.07,24.09,23.98,23.99,2150253.0,19.9082,19.9247,19.8337,19.842,2150253.0
2017-05-15 09:50:00,23.99,24.09,23.98,24.09,1273082.0,19.842,19.9247,19.8337,19.9247,1273082.0
2017-05-15 10:00:00,24.08,24.14,24.08,24.12,3024268.0,19.9164,19.9661,19.9164,19.9495,3024268.0
2017-05-15 10:10:00,24.12,24.12,24.08,24.08,1542412.0,19.9495,19.9495,19.9164,19.9164,1542412.0
2017-05-15 10:20:00,24.09,24.13,24.07,24.12,1537866.0,19.9247,19.9578,19.9082,19.9495,1537866.0
2017-05-15 10:30:00,24.12,24.13,24.08,24.08,1435113.0,19.9495,19.9578,19.9164,19.9164,1435113.0
2017-05-15 10:40:00,24.08,24.1,24.05,24.05,1239186.0,19.9164,19.933,19.8916,19.8916,1239186.0
2017-05-15 10:50:00,24.05,24.13,24.05,24.11,1210781.0,19.8916,19.9578,19.8916,19.9412,1210781.0
2017-05-15 11:00:00,24.12,24.13,24.1,24.12,861276.0,19.9495,19.9578,19.933,19.9495,861276.0
2017-05-15 11:10:00,24.12,24.13,24.09,24.1,750880.0,19.9495,19.9578,19.9247,19.933,750880.0
2017-05-15 11:20:00,24.09,24.1,24.06,24.09,3153481.0,19.9247,19.933,19.8999,19.9247,3153481.0
2017-05-15 11:30:00,24.08,24.12,24.07,24.09,812846.0,19.9164,19.9495,19.9082,19.9247,812846.0
2017-05-15 11:40:00,24.08,24.09,24.05,24.06,980714.0,19.9164,19.9247,19.8916,19.8999,980714.0
2017-05-15 11:50:00,24.06,24.11,24.05,24.1,910798.0,19.8999,19.9412,19.8916,19.933,910798.0
2017-05-15 12:00:00,24.09,24.12,24.08,24.09,734905.0,19.9247,19.9495,19.9164,19.9247,734905.0
2017-05-15 12:10:00,24.1,24.11,24.07,24.07,643464.0,19.933,19.9412,19.9082,19.9082,643464.0
2017-05-15 12:20:00,24.07,24.09,24.05,24.07,799567.0,19.9082,19.9247,19.8916,19.9082,799567.0
2017-05-15 12:30:00,24.06,24.08,24.05,24.06,517532.0,19.8999,19.9164,19.8916,19.8999,517532.0
2017-05-15 12:40:00,24.07,24.1,24.06,24.1,525210.0,19.9082,19.933,19.8999,19.933,525210.0
2017-05-15 12:50:00,24.1,24.11,24.09,24.1,639640.0,19.933,19.9412,19.9247,19.933,639640.0
2017-05-15 13:00:00,24.1,24.1,24.05,24.09,788682.0,19.933,19.933,19.8916,19.9247,788682.0
2017-05-15 13:10:00,24.1,24.11,24.07,24.08,735346.0,19.933,19.9412,19.9082,19.9164,735346.0
2017-05-15 13:20:00,24.07,24.1,24.07,24.1,470931.0,19.9082,19.933,19.9082,19.933,470931.0
2017-05-15 13:30:00,24.09,24.11,24.07,24.08,1057913.0,19.9247,19.9412,19.9082,19.9164,1057913.0
2017-05-15 13:40:00,24.08,24.09,24.06,24.07,840865.0,19.9164,19.9247,19.8999,19.9082,840865.0
2017-05-15 13:50:00,24.06,24.07,24.05,24.07,652932.0,19.8999,19.9082,19.8916,19.9082,652932.0
2017-05-15 14:00:00,24.07,24.07,24.05,24.07,1047810.0,19.9082,19.9082,19.8916,19.9082,1047810.0
2017-05-15 14:10:00,24.07,24.09,24.03,24.04,1397272.0,19.9082,19.9247,19.8751,19.8833,1397272.0
2017-05-15 14:20:00,24.03,24.05,23.99,23.99,1180681.0,19.8751,19.8916,19.842,19.842,1180681.0
2017-05-15 14:30:00,23.99,24.01,23.98,23.99,949379.0,19.842,19.8585,19.8337,19.842,949379.0
2017-05-15 14:40:00,23.99,24.01,23.98,24.01,1127637.0,19.842,19.8585,19.8337,19.8585,1127637.0
2017-05-15 14:50:00,24.01,24.01,23.98,24.0,1079426.0,19.8585,19.8585,19.8337,19.8503,1079426.0
2017-05-15 15:00:00,24.0,24.01,23.98,24.0,662162.0,19.8503,19.8585,19.8337,19.8503,662162.0
2017-05-15 15:10:00,24.0,24.02,23.98,24.02,737066.0,19.8503,19.8668,19.8337,19.8668,737066.0
2017-05-15 15:20:00,24.02,24.03,24.0,24.01,719874.0,19.8668,19.8751,19.8503,19.8585,719874.0
2017-05-15 15:30:00,24.0,24.03,24.0,24.01,1077095.0,19.8503,19.8751,19.8503,19.8585,1077095.0
2017-05-15 15:40:00,24.01,24.07,24.01,24.05,1322946.0,19.8585,19.9082,19.8585,19.8916,1322946.0
2017-05-15 15:50:00,24.06,24.07,24.04,24.06,2240684.0,19.8999,19.9082,19.8833,19.8999,2240684.0
2017-05-16 09:30:00,24.07,24.13,24.04,24.11,3454938.0,19.9082,19.9578,19.8833,19.9412,3454938.0
2017-05-16 09:40:00,24.11,24.12,24.06,24.08,1564608.0,19.9412,19.9495,19.8999,19.9164,1564608.0
2017-05-16 09:50:00,24.08,24.11,24.05,24.1,4671894.0,19.9164,19.9412,19.8916,19.933,4671894.0
2017-05-16 10:00:00,24.1,24.15,24.09,24.12,2550888.0,19.933,19.9743,19.9247,19.9495,2550888.0
2017-05-16 10:10:00,24.13,24.16,24.12,24.14,1593540.0,19.9578,19.9826,19.9495,19.9661,1593540.0
2017-05-16 10:20:00,24.14,24.17,24.06,24.06,2714660.0,19.9661,19.9909,19.8999,19.8999,2714660.0
2017-05-16 10:30:00,24.07,24.1,24.03,24.03,1694482.0,19.9082,19.933,19.8751,19.8751,1694482.0
2017-05-16 10:40:00,24.03,24.04,23.95,24.0,1742076.0,19.8751,19.8833,19.8089,19.8503,1742076.0
2017-05-16 10:50:00,24.01,24.03,23.96,23.96,1373314.0,19.8585,19.8751,19.8172,19.8172,1373314.0
2017-05-16 11:00:00,23.96,24.01,23.94,23.99,1143071.0,19.8172,19.8585,19.8006,19.842,1143071.0
2017-05-16 11:10:00,23.99,24.02,23.99,24.0,1292688.0,19.842,19.8668,19.842,19.8503,1292688.0
2017-05-16 11:20:00,23.99,24.02,23.98,24.01,1215230.0,19.842,19.8668,19.8337,19.8585,1215230.0
2017-05-16 11:30:00,24.01,24.05,23.99,24.04,746241.0,19.8585,19.8916,19.842,19.8833,746241.0
2017-05-16 11:40:00,24.04,24.07,23.99,24.06,1216011.0,19.8833,19.9082,19.842,19.8999,1216011.0
2017-05-16 11:50:00,24.05,24.07,24.04,24.05,1126264.0,19.8916,19.9082,19.8833,19.8916,1126264.0
2017-05-16 12:00:00,24.06,24.06,24.01,24.01,1228390.0,19.8999,19.8999,19.8585,19.8585,1228390.0
2017-05-16 12:10:00,24.01,24.04,24.01,24.03,698604.0,19.8585,19.8833,19.8585,19.8751,698604.0
2017-05-16 12:20:00,24.03,24.03,24.0,24.0,1088898.0,19.8751,19.8751,19.8503,19.8503,1088898.0
2017-05-16 12:30:00,24.0,24.01,23.99,24.01,620235.0,19.8503,19.8585,19.842,19.8585,620235.0
2017-05-16 12:40:00,24.0,24.01,23.97,23.98,795452.0,19.8503,19.8585,19.8254,19.8337,795452.0
2017-05-16 12:50:00,23.98,24.01,23.98,23.98,669764.0,19.8337,19.8585,19.8337,19.8337,669764.0
2017-05-16 13:00:00,23.98,24.01,23.97,23.99,491838.0,19.8337,19.8585,19.8254,19.842,491838.0
2017-05-16 13:10:00,24.0,24.01,23.99,24.01,638332.0,19.8503,19.8585,19.842,19.8585,638332.0
2017-05-16 13:20:00,24.0,24.01,23.98,23.99,638160.0,19.8503,19.8585,19.8337,19.842,638160.0
2017-05-16 13:30:00,24.0,24.01,23.98,24.0,1079852.0,19.8503,19.8585,19.8337,19.8503,1079852.0
2017-05-16 13:40:00,23.99,24.01,23.99,24.01,491457.0,19.842,19.8585,19.842,19.8585,491457.0
2017-05-16 13:50:00,24.01,24.01,23.97,23.98,927879.0,19.8585,19.8585,19.8254,19.8337,927879.0
2017-05-16 14:00:00,23.99,24.01,23.98,24.01,537616.0,19.842,19.8585,19.8337,19.8585,537616.0
2017-05-16 14:10:00,24.01,24.02,24.0,24.02,561510.0,19.8585,19.8668,19.8503,19.8668,561510.0
2017-05-16 14:20:00,24.02,24.03,23.98,24.0,1749117.0,19.8668,19.8751,19.8337,19.8503,1749117.0
2017-05-16 14:30:00,24.0,24.01,23.98,23.98,672013.0,19.8503,19.8585,19.8337,19.8337,672013.0
2017-05-16 14:40:00,23.98,24.0,23.98,24.0,344736.0,19.8337,19.8503,19.8337,19.8503,344736.0
2017-05-16 14:50:00,24.0,24.0,23.98,24.0,430240.0,19.8503,19.8503,19.8337,19.8503,430240.0
2017-05-16 15:00:00,24.0,24.01,23.99,24.0,1139339.0,19.8503,19.8585,19.842,19.8503,1139339.0
2017-05-16 15:10:00,24.0,24.01,23.99,24.0,1376353.0,19.8503,19.8585,19.842,19.8503,1376353.0
2017-05-16 15:20:00,24.0,24.02,24.0,24.01,1189369.0,19.8503,19.8668,19.8503,19.8585,1189369.0
2017-05-16 15:30:00,24.0,24.04,24.0,24.04,1249898.0,19.8503,19.8833,19.8503,19.8833,1249898.0
2017-05-16 15:40:00,24.04,24.05,24.01,24.01,1286743.0,19.8833,19.8916,19.8585,19.8585,1286743.0
2017-05-16 15:50:00,24.01,24.03,23.98,24.0,3174857.0,19.8585,19.8751,19.8337,19.8503,3174857.0
2017-05-17 09:30:00,23.37,23.42,23.23,23.36,12428060.0,19.3292,19.3705,19.2134,19.3209,12428060.0
2017-05-17 09:40:00,23.37,23.45,23.25,23.26,6680645.0,19.3292,19.3954,19.2299,19.2382,6680645.0
2017-05-17 09:50:00,23.26,23.26,23.06,23.06,7552359.0,19.2382,19.2382,19.0728,19.0728,7552359.0
2017-05-17 10:00:00,23.07,23.07,22.93,23.06,8120520.0,19.0811,19.0811,18.9653,19.0728,8120520.0
2017-05-17 10:10:00,23.06,23.1,22.98,23.01,6178449.0,19.0728,19.1059,19.0066,19.0314,6178449.0
2017-05-17 10:20:00,23.01,23.08,23.0,23.03,3351880.0,19.0314,19.0893,19.0232,19.048,3351880.0
2017-05-17 10:30:00,23.03,23.07,22.95,22.99,5771896.0,19.048,19.0811,18.9818,19.0149,5771896.0
2017-05-17 10:40:00,22.98,23.08,22.98,23.01,3345034.0,19.0066,19.0893,19.0066,19.0314,3345034.0
2017-05-17 10:50:00,23.02,23.02,22.86,22.88,5054427.0,19.0397,19.0397,18.9074,18.9239,5054427.0
2017-05-17 11:00:00,22.88,22.94,22.86,22.86,4490410.0,18.9239,18.9735,18.9074,18.9074,4490410.0
2017-05-17 11:10:00,22.87,22.99,22.86,22.99,3681659.0,18.9156,19.0149,18.9074,19.0149,3681659.0
2017-05-17 11:20:00,22.98,23.02,22.95,22.96,3123297.0,19.0066,19.0397,18.9818,18.9901,3123297.0
2017-05-17 11:30:00,22.96,22.97,22.89,22.93,2555411.0,18.9901,18.9984,18.9322,18.9653,2555411.0
2017-05-17 11:40:00,22.94,22.98,22.91,22.94,1997815.0,18.9735,19.0066,18.9487,18.9735,1997815.0
2017-05-17 11:50:00,22.94,22.95,22.9,22.94,1700028.0,18.9735,18.9818,18.9405,18.9735,1700028.0
2017-05-17 12:00:00,22.94,22.94,22.85,22.86,2748471.0,18.9735,18.9735,18.8991,18.9074,2748471.0
2017-05-17 12:10:00,22.86,22.87,22.81,22.83,2930144.0,18.9074,18.9156,18.866,18.8826,2930144.0
2017-05-17 12:20:00,22.83,22.84,22.77,22.77,5722947.0,18.8826,18.8908,18.8329,18.8329,5722947.0
2017-05-17 12:30:00,22.78,22.79,22.71,22.74,3794417.0,18.8412,18.8495,18.7833,18.8081,3794417.0
2017-05-17 12:40:00,22.75,22.82,22.72,22.8,3122716.0,18.8164,18.8743,18.7916,18.8577,3122716.0
2017-05-17 12:50:00,22.8,22.88,22.77,22.86,2071741.0,18.8577,18.9239,18.8329,18.9074,2071741.0
2017-05-17 13:00:00,22.86,22.88,22.78,22.83,1949010.0,18.9074,18.9239,18.8412,18.8826,1949010.0
2017-05-17 13:10:00,22.83,22.83,22.76,22.79,1400250.0,18.8826,18.8826,18.8247,18.8495,1400250.0
2017-05-17 13:20:00,22.79,22.8,22.75,22.77,4282349.0,18.8495,18.8577,18.8164,18.8329,4282349.0
2017-05-17 13:30:00,22.78,22.79,22.71,22.72,4374385.0,18.8412,18.8495,18.7833,18.7916,4374385.0
2017-05-17 13:40:00,22.72,22.73,22.69,22.71,3342726.0,18.7916,18.7999,18.7668,18.7833,3342726.0
2017-05-17 13:50:00,22.72,22.75,22.63,22.65,4469895.0,18.7916,18.8164,18.7171,18.7337,4469895.0
2017-05-17 14:00:00,22.65,22.67,22.63,22.66,2827496.0,18.7337,18.7502,18.7171,18.742,2827496.0
2017-05-17 14:10:00,22.65,22.66,22.46,22.53,5136061.0,18.7337,18.742,18.5765,18.6344,5136061.0
2017-05-17 14:20:00,22.54,22.55,22.46,22.52,6014335.0,18.6427,18.651,18.5765,18.6262,6014335.0
2017-05-17 14:30:00,22.52,22.61,22.52,22.52,3136410.0,18.6262,18.7006,18.6262,18.6262,3136410.0
2017-05-17 14:40:00,22.53,22.57,22.48,22.51,3308822.0,18.6344,18.6675,18.5931,18.6179,3308822.0
2017-05-17 14:50:00,22.5,22.59,22.49,22.57,4640589.0,18.6096,18.6841,18.6013,18.6675,4640589.0
2017-05-17 15:00:00,22.57,22.6,22.53,22.58,2944427.0,18.6675,18.6923,18.6344,18.6758,2944427.0
2017-05-17 15:10:00,22.58,22.68,22.56,22.65,3725538.0,18.6758,18.7585,18.6592,18.7337,3725538.0
2017-05-17 15:20:00,22.65,22.68,22.6,22.6,5242501.0,18.7337,18.7585,18.6923,18.6923,5242501.0
2017-05-17 15:30:00,22.6,22.62,22.58,22.6,4748341.0,18.6923,18.7089,18.6758,18.6923,4748341.0
2017-05-17 15:40:00,22.61,22.63,22.54,22.58,5748171.0,18.7006,18.7171,18.6427,18.6758,5748171.0
2017-05-17 15:50:00,22.58,22.6,22.55,22.59,10993356.0,18.6758,18.6923,18.651,18.6841,10993356.0
2017-05-18 09:30:00,22.61,22.96,22.53,22.88,9081497.0,18.7006,18.9901,18.6344,18.9239,9081497.0
2017-05-18 09:40:00,22.88,22.9,22.66,22.77,6428239.0,18.9239,18.9405,18.742,18.8329,6428239.0
2017-05-18 09:50:00,22.76,22.82,22.64,22.66,3906451.0,18.8247,18.8743,18.7254,18.742,3906451.0
2017-05-18 10:00:00,22.66,22.88,22.65,22.88,4730859.0,18.742,18.9239,18.7337,18.9239,4730859.0
2017-05-18 10:10:00,22.88,22.9,22.8,22.86,3065266.0,18.9239,18.9405,18.8577,18.9074,3065266.0
2017-05-18 10:20:00,22.85,22.94,22.8,22.89,3058302.0,18.8991,18.9735,18.8577,18.9322,3058302.0
2017-05-18 10:30:00,22.89,22.93,22.84,22.84,2589473.0,18.9322,18.9653,18.8908,18.8908,2589473.0
2017-05-18 10:40:00,22.84,22.86,22.75,22.75,1758411.0,18.8908,18.9074,18.8164,18.8164,1758411.0
2017-05-18 10:50:00,22.76,22.85,22.75,22.85,2049619.0,18.8247,18.8991,18.8164,18.8991,2049619.0
2017-05-18 11:00:00,22.85,22.89,22.8,22.85,1813439.0,18.8991,18.9322,18.8577,18.8991,1813439.0
2017-05-18 11:10:00,22.86,22.86,22.79,22.8,1542472.0,18.9074,18.9074,18.8495,18.8577,1542472.0
2017-05-18 11:20:00,22.8,22.82,22.7,22.71,1995924.0,18.8577,18.8743,18.775,18.7833,1995924.0
2017-05-18 11:30:00,22.71,22.75,22.63,22.64,1754325.0,18.7833,18.8164,18.7171,18.7254,1754325.0
2017-05-18 11:40:00,22.64,22.64,22.53,22.61,2547337.0,18.7254,18.7254,18.6344,18.7006,2547337.0
2017-05-18 11:50:00,22.61,22.65,22.54,22.56,2011887.0,18.7006,18.7337,18.6427,18.6592,2011887.0
2017-05-18 12:00:00,22.56,22.58,22.5,22.52,3210714.0,18.6592,18.6758,18.6096,18.6262,3210714.0
2017-05-18 12:10:00,22.53,22.62,22.52,22.58,1688500.0,18.6344,18.7089,18.6262,18.6758,1688500.0
2017-05-18 12:20:00,22.58,22.69,22.57,22.66,1432151.0,18.6758,18.7668,18.6675,18.742,1432151.0
2017-05-18 12:30:00,22.65,22.75,22.65,22.67,1929291.0,18.7337,18.8164,18.7337,18.7502,1929291.0
2017-05-18 12:40:00,22.67,22.69,22.61,22.66,1190158.0,18.7502,18.7668,18.7006,18.742,1190158.0
2017-05-18 12:50:00,22.66,22.72,22.61,22.72,1444136.0,18.742,18.7916,18.7006,18.7916,1444136.0
2017-05-18 13:00:00,22.72,22.75,22.65,22.66,1408773.0,18.7916,18.8164,18.7337,18.742,1408773.0
2017-05-18 13:10:00,22.67,22.72,22.64,22.69,927377.0,18.7502,18.7916,18.7254,18.7668,927377.0
2017-05-18 13:20:00,22.69,22.71,22.65,22.67,910383.0,18.7668,18.7833,18.7337,18.7502,910383.0
2017-05-18 13:30:00,22.67,22.71,22.63,22.69,1233962.0,18.7502,18.7833,18.7171,18.7668,1233962.0
2017-05-18 13:40:00,22.7,22.73,22.63,22.64,1330503.0,18.775,18.7999,18.7171,18.7254,1330503.0
2017-05-18 13:50:00,22.64,22.77,22.62,22.74,2256594.0,18.7254,18.8329,18.7089,18.8081,2256594.0
2017-05-18 14:00:00,22.74,22.96,22.73,22.95,4359470.0,18.8081,18.9901,18.7999,18.9818,4359470.0
2017-05-18 14:10:00,22.95,22.95,22.85,22.92,2616712.0,18.9818,18.9818,18.8991,18.957,2616712.0
2017-05-18 14:20:00,22.92,22.96,22.89,22.96,3087319.0,18.957,18.9901,18.9322,18.9901,3087319.0
2017-05-18 14:30:00,22.96,23.0,22.95,22.99,2542464.0,18.9901,19.0232,18.9818,19.0149,2542464.0
2017-05-18 14:40:00,22.98,23.0,22.96,22.99,1191110.0,19.0066,19.0232,18.9901,19.0149,1191110.0
2017-05-18 14:50:00,22.99,23.0,22.92,22.94,1689193.0,19.0149,19.0232,18.957,18.9735,1689193.0
2017-05-18 15:00:00,22.93,22.97,22.9,22.95,1513163.0,18.9653,18.9984,18.9405,18.9818,1513163.0
2017-05-18 15:10:00,22.95,22.95,22.86,22.89,1273481.0,18.9818,18.9818,18.9074,18.9322,1273481.0
2017-05-18 15:20:00,22.89,22.93,22.87,22.89,1762851.0,18.9322,18.9653,18.9156,18.9322,1762851.0
2017-05-18 15:30:00,22.9,22.91,22.83,22.88,2529073.0,18.9405,18.9487,18.8826,18.9239,2529073.0
2017-05-18 15:40:00,22.88,22.91,22.81,22.9,2541436.0,18.9239,18.9487,18.866,18.9405,2541436.0
2017-05-18 15:50:00,22.89,22.9,22.74,22.75,6592819.0,18.9322,18.9405,18.8081,18.8164,6592819.0
2017-05-19 09:30:00,22.91,23.12,22.87,23.11,8017730.0,18.9487,19.1224,18.9156,19.1141,8017730.0
2017-05-19 09:40:00,23.12,23.14,23.03,23.11,3916266.0,19.1224,19.139,19.048,19.1141,3916266.0
2017-05-19 09:50:00,23.11,23.18,23.1,23.14,2849540.0,19.1141,19.172,19.1059,19.139,2849540.0
2017-05-19 10:00:00,23.14,23.2,23.13,23.18,2552189.0,19.139,19.1886,19.1307,19.172,2552189.0
2017-05-19 10:10:00,23.18,23.24,23.17,23.22,2573913.0,19.172,19.2217,19.1638,19.2051,2573913.0
2017-05-19 10:20:00,23.21,23.24,23.18,23.19,2319460.0,19.1969,19.2217,19.172,19.1803,2319460.0
2017-05-19 10:30:00,23.19,23.2,23.15,23.16,1642851.0,19.1803,19.1886,19.1472,19.1555,1642851.0
2017-05-19 10:40:00,23.17,23.23,23.14,23.22,2367919.0,19.1638,19.2134,19.139,19.2051,2367919.0
2017-05-19 10:50:00,23.23,23.27,23.2,23.25,1965253.0,19.2134,19.2465,19.1886,19.2299,1965253.0
2017-05-19 11:00:00,23.25,23.28,23.21,23.26,1464214.0,19.2299,19.2548,19.1969,19.2382,1464214.0
2017-05-19 11:10:00,23.25,23.27,23.22,23.26,1331763.0,19.2299,19.2465,19.2051,19.2382,1331763.0
2017-05-19 11:20:00,23.26,23.29,23.23,23.29,1619865.0,19.2382,19.263,19.2134,19.263,1619865.0
2017-05-19 11:30:00,23.3,23.3,23.2,23.2,2180978.0,19.2713,19.2713,19.1886,19.1886,2180978.0
2017-05-19 11:40:00,23.21,23.21,23.17,23.2,1388303.0,19.1969,19.1969,19.1638,19.1886,1388303.0
2017-05-19 11:50:00,23.19,23.23,23.17,23.19,1012568.0,19.1803,19.2134,19.1638,19.1803,1012568.0
2017-05-19 12:00:00,23.19,23.26,23.18,23.25,1220762.0,19.1803,19.2382,19.172,19.2299,1220762.0
2017-05-19 12:10:00,23.25,23.25,23.2,23.23,920732.0,19.2299,19.2299,19.1886,19.2134,920732.0
2017-05-19 12:20:00,23.23,23.25,23.23,23.23,743699.0,19.2134,19.2299,19.2134,19.2134,743699.0
2017-05-19 12:30:00,23.23,23.29,23.23,23.26,1351928.0,19.2134,19.263,19.2134,19.2382,1351928.0
2017-05-19 12:40:00,23.27,23.28,23.22,23.22,1426952.0,19.2465,19.2548,19.2051,19.2051,1426952.0
2017-05-19 12:50:00,23.22,23.24,23.19,23.2,1317452.0,19.2051,19.2217,19.1803,19.1886,1317452.0
2017-05-19 13:00:00,23.2,23.21,23.14,23.16,1080365.0,19.1886,19.1969,19.139,19.1555,1080365.0
2017-05-19 13:10:00,23.16,23.19,23.15,23.17,725953.0,19.1555,19.1803,19.1472,19.1638,725953.0
2017-05-19 13:20:00,23.18,23.19,23.16,23.18,834610.0,19.172,19.1803,19.1555,19.172,834610.0
2017-05-19 13:30:00,23.18,23.18,23.14,23.16,708977.0,19.172,19.172,19.139,19.1555,708977.0
2017-05-19 13:40:00,23.16,23.19,23.15,23.18,991848.0,19.1555,19.1803,19.1472,19.172,991848.0
2017-05-19 13:50:00,23.19,23.21,23.18,23.2,485436.0,19.1803,19.1969,19.172,19.1886,485436.0
2017-05-19 14:00:00,23.2,23.23,23.19,23.2,801495.0,19.1886,19.2134,19.1803,19.1886,801495.0
2017-05-19 14:10:00,23.19,23.2,23.17,23.18,644356.0,19.1803,19.1886,19.1638,19.172,644356.0
2017-05-19 14:20:00,23.19,23.19,23.16,23.19,463738.0,19.1803,19.1803,19.1555,19.1803,463738.0
2017-05-19 14:30:00,23.19,23.2,23.17,23.18,1101265.0,19.1803,19.1886,19.1638,19.172,1101265.0
2017-05-19 14:40:00,23.19,23.23,23.18,23.21,1568441.0,19.1803,19.2134,19.172,19.1969,1568441.0
2017-05-19 14:50:00,23.2,23.21,23.16,23.16,1350462.0,19.1886,19.1969,19.1555,19.1555,1350462.0
2017-05-19 15:00:00,23.17,23.19,23.04,23.05,2379512.0,19.1638,19.1803,19.0563,19.0645,2379512.0
2017-05-19 15:10:00,23.05,23.1,23.02,23.05,3594707.0,19.0645,19.1059,19.0397,19.0645,3594707.0
2017-05-19 15:20:00,23.05,23.07,23.01,23.02,2296351.0,19.0645,19.0811,19.0314,19.0397,2296351.0
2017-05-19 15:30:00,23.03,23.05,22.96,23.04,2822046.0,19.048,19.0645,18.9901,19.0563,2822046.0
2017-05-19 15:40:00,23.04,23.06,23.0,23.05,3271508.0,19.0563,19.0728,19.0232,19.0645,3271508.0
2017-05-19 15:50:00,23.05,23.06,23.0,23.05,10856843.0,19.0645,19.0728,19.0232,19.0645,10856843.0
2017-05-22 09:30:00,23.19,23.24,23.07,23.07,4513352.0,19.1803,19.2217,19.0811,19.0811,4513352.0
2017-05-22 09:40:00,23.08,23.09,23.0,23.03,3042493.0,19.0893,19.0976,19.0232,19.048,3042493.0
2017-05-22 09:50:00,23.03,23.05,22.97,23.04,2762587.0,19.048,19.0645,18.9984,19.0563,2762587.0
2017-05-22 10:00:00,23.04,23.1,23.01,23.07,2018179.0,19.0563,19.1059,19.0314,19.0811,2018179.0
2017-05-22 10:10:00,23.07,23.08,22.99,23.0,1515090.0,19.0811,19.0893,19.0149,19.0232,1515090.0
2017-05-22 10:20:00,22.99,23.01,22.95,22.98,4039301.0,19.0149,19.0314,18.9818,19.0066,4039301.0
2017-05-22 10:30:00,22.99,23.0,22.89,22.96,3303500.0,19.0149,19.0232,18.9322,18.9901,3303500.0
2017-05-22 10:40:00,22.96,22.98,22.88,22.89,2371970.0,18.9901,19.0066,18.9239,18.9322,2371970.0
2017-05-22 10:50:00,22.89,22.91,22.85,22.89,2673387.0,18.9322,18.9487,18.8991,18.9322,2673387.0
2017-05-22 11:00:00,22.89,22.9,22.83,22.85,3727853.0,18.9322,18.9405,18.8826,18.8991,3727853.0
2017-05-22 11:10:00,22.85,22.91,22.82,22.91,3393153.0,18.8991,18.9487,18.8743,18.9487,3393153.0
2017-05-22 11:20:00,22.91,22.99,22.9,22.99,2967795.0,18.9487,19.0149,18.9405,19.0149,2967795.0
2017-05-22 11:30:00,22.98,23.02,22.97,22.99,1072209.0,19.0066,19.0397,18.9984,19.0149,1072209.0
2017-05-22 11:40:00,22.98,23.03,22.98,23.01,1245050.0,19.0066,19.048,19.0066,19.0314,1245050.0
2017-05-22 11:50:00,23.01,23.07,22.99,23.05,1155314.0,19.0314,19.0811,19.0149,19.0645,1155314.0
2017-05-22 12:00:00,23.05,23.09,23.04,23.05,1334831.0,19.0645,19.0976,19.0563,19.0645,1334831.0
2017-05-22 12:10:00,23.06,23.12,23.05,23.11,2935048.0,19.0728,19.1224,19.0645,19.1141,2935048.0
2017-05-22 12:20:00,23.1,23.11,23.08,23.08,761879.0,19.1059,19.1141,19.0893,19.0893,761879.0
2017-05-22 12:30:00,23.09,23.1,23.04,23.06,805994.0,19.0976,19.1059,19.0563,19.0728,805994.0
2017-05-22 12:40:00,23.05,23.09,23.04,23.05,642368.0,19.0645,19.0976,19.0563,19.0645,642368.0
2017-05-22 12:50:00,23.05,23.06,23.0,23.03,1575337.0,19.0645,19.0728,19.0232,19.048,1575337.0
2017-05-22 13:00:00,23.03,23.05,23.02,23.05,593643.0,19.048,19.0645,19.0397,19.0645,593643.0
2017-05-22 13:10:00,23.05,23.08,23.05,23.07,534507.0,19.0645,19.0893,19.0645,19.0811,534507.0
2017-05-22 13:20:00,23.07,23.07,23.04,23.05,556854.0,19.0811,19.0811,19.0563,19.0645,556854.0
2017-05-22 13:30:00,23.06,23.07,23.02,23.02,888021.0,19.0728,19.0811,19.0397,19.0397,888021.0
2017-05-22 13:40:00,23.03,23.04,23.02,23.03,627124.0,19.048,19.0563,19.0397,19.048,627124.0
2017-05-22 13:50:00,23.03,23.05,23.01,23.01,790800.0,19.048,19.0645,19.0314,19.0314,790800.0
2017-05-22 14:00:00,23.01,23.02,22.98,23.01,1506695.0,19.0314,19.0397,19.0066,19.0314,1506695.0
2017-05-22 14:10:00,23.01,23.03,23.0,23.03,1077239.0,19.0314,19.048,19.0232,19.048,1077239.0
2017-05-22 14:20:00,23.03,23.04,23.0,23.02,958562.0,19.048,19.0563,19.0232,19.0397,958562.0
2017-05-22 14:30:00,23.01,23.05,23.01,23.04,1293221.0,19.0314,19.0645,19.0314,19.0563,1293221.0
2017-05-22 14:40:00,23.04,23.05,23.02,23.05,803376.0,19.0563,19.0645,19.0397,19.0645,803376.0
2017-05-22 14:50:00,23.04,23.07,23.02,23.03,1067073.0,19.0563,19.0811,19.0397,19.048,1067073.0
2017-05-22 15:00:00,23.03,23.07,23.02,23.05,967539.0,19.048,19.0811,19.0397,19.0645,967539.0
2017-05-22 15:10:00,23.05,23.07,23.02,23.02,710820.0,19.0645,19.0811,19.0397,19.0397,710820.0
2017-05-22 15:20:00,23.02,23.05,23.01,23.04,1278126.0,19.0397,19.0645,19.0314,19.0563,1278126.0
2017-05-22 15:30:00,23.04,23.07,23.03,23.05,1930709.0,19.0563,19.0811,19.048,19.0645,1930709.0
2017-05-22 15:40:00,23.05,23.06,23.01,23.04,1892877.0,19.0645,19.0728,19.0314,19.0563,1892877.0
2017-05-22 15:50:00,23.04,23.08,23.03,23.05,3856905.0,19.0563,19.0893,19.048,19.0645,3856905.0
2017-05-23 09:30:00,23.04,23.13,23.01,23.06,2264201.0,19.0563,19.1307,19.0314,19.0728,2264201.0
2017-05-23 09:40:00,23.06,23.07,22.89,22.91,3535555.0,19.0728,19.0811,18.9322,18.9487,3535555.0
2017-05-23 09:50:00,22.9,22.96,22.84,22.94,2721006.0,18.9405,18.9901,18.8908,18.9735,2721006.0
2017-05-23 10:00:00,22.94,22.98,22.9,22.95,2182342.0,18.9735,19.0066,18.9405,18.9818,2182342.0
2017-05-23 10:10:00,22.95,22.98,22.92,22.96,1279860.0,18.9818,19.0066,18.957,18.9901,1279860.0
2017-05-23 10:20:00,22.96,23.05,22.96,23.03,1567564.0,18.9901,19.0645,18.9901,19.048,1567564.0
2017-05-23 10:30:00,23.03,23.09,23.02,23.05,2043647.0,19.048,19.0976,19.0397,19.0645,2043647.0
2017-05-23 10:40:00,23.05,23.08,23.02,23.07,1315874.0,19.0645,19.0893,19.0397,19.0811,1315874.0
2017-05-23 10:50:00,23.06,23.08,23.03,23.05,1135924.0,19.0728,19.0893,19.048,19.0645,1135924.0
2017-05-23 11:00:00,23.05,23.11,23.03,23.11,1157320.0,19.0645,19.1141,19.048,19.1141,1157320.0
2017-05-23 11:10:00,23.11,23.11,23.06,23.09,1452678.0,19.1141,19.1141,19.0728,19.0976,1452678.0
2017-05-23 11:20:00,23.08,23.14,23.07,23.12,1897019.0,19.0893,19.139,19.0811,19.1224,1897019.0
2017-05-23 11:30:00,23.12,23.17,23.1,23.16,1685983.0,19.1224,19.1638,19.1059,19.1555,1685983.0
2017-05-23 11:40:00,23.16,23.22,23.15,23.21,2412430.0,19.1555,19.2051,19.1472,19.1969,2412430.0
2017-05-23 11:50:00,23.21,23.23,23.18,23.19,2265830.0,19.1969,19.2134,19.172,19.1803,2265830.0
2017-05-23 12:00:00,23.19,23.25,23.19,23.25,1208328.0,19.1803,19.2299,19.1803,19.2299,1208328.0
2017-05-23 12:10:00,23.25,23.25,23.2,23.21,1663222.0,19.2299,19.2299,19.1886,19.1969,1663222.0
2017-05-23 12:20:00,23.22,23.23,23.16,23.16,1097867.0,19.2051,19.2134,19.1555,19.1555,1097867.0
2017-05-23 12:30:00,23.17,23.2,23.14,23.18,1781547.0,19.1638,19.1886,19.139,19.172,1781547.0
2017-05-23 12:40:00,23.19,23.22,23.17,23.18,1085926.0,19.1803,19.2051,19.1638,19.172,1085926.0
2017-05-23 12:50:00,23.18,23.18,23.14,23.15,789314.0,19.172,19.172,19.139,19.1472,789314.0
2017-05-23 13:00:00,23.14,23.19,23.14,23.18,1071316.0,19.139,19.1803,19.139,19.172,1071316.0
2017-05-23 13:10:00,23.18,23.22,23.17,23.21,570423.0,19.172,19.2051,19.1638,19.1969,570423.0
2017-05-23 13:20:00,23.21,23.25,23.2,23.24,948632.0,19.1969,19.2299,19.1886,19.2217,948632.0
2017-05-23 13:30:00,23.25,23.25,23.22,23.23,765517.0,19.2299,19.2299,19.2051,19.2134,765517.0
2017-05-23 13:40:00,23.24,23.24,23.21,23.23,507527.0,19.2217,19.2217,19.1969,19.2134,507527.0
2017-05-23 13:50:00,23.23,23.24,23.21,23.23,824736.0,19.2134,19.2217,19.1969,19.2134,824736.0
2017-05-23 14:00:00,23.24,23.25,23.22,23.25,643214.0,19.2217,19.2299,19.2051,19.2299,643214.0
2017-05-23 14:10:00,23.25,23.25,23.22,23.24,1223181.0,19.2299,19.2299,19.2051,19.2217,1223181.0
2017-05-23 14:20:00,23.24,23.29,23.23,23.25,1969414.0,19.2217,19.263,19.2134,19.2299,1969414.0
2017-05-23 14:30:00,23.26,23.35,23.25,23.34,2037766.0,19.2382,19.3127,19.2299,19.3044,2037766.0
2017-05-23 14:40:00,23.34,23.45,23.34,23.43,2748243.0,19.3044,19.3954,19.3044,19.3788,2748243.0
2017-05-23 14:50:00,23.43,23.46,23.42,23.45,2524902.0,19.3788,19.4036,19.3705,19.3954,2524902.0
2017-05-23 15:00:00,23.45,23.5,23.43,23.48,3730704.0,19.3954,19.4367,19.3788,19.4202,3730704.0
2017-05-23 15:10:00,23.48,23.5,23.47,23.48,2109725.0,19.4202,19.4367,19.4119,19.4202,2109725.0
2017-05-23 15:20:00,23.49,23.49,23.44,23.45,1912149.0,19.4284,19.4284,19.3871,19.3954,1912149.0
2017-05-23 15:30:00,23.45,23.46,23.39,23.46,2417778.0,19.3954,19.4036,19.3457,19.4036,2417778.0
2017-05-23 15:40:00,23.46,23.46,23.37,23.37,3144939.0,19.4036,19.4036,19.3292,19.3292,3144939.0
2017-05-23 15:50:00,23.37,23.42,23.37,23.4,5340562.0,19.3292,19.3705,19.3292,19.354,5340562.0
2017-05-24 09:30:00,23.43,23.47,23.31,23.35,2926981.0,19.3788,19.4119,19.2796,19.3127,2926981.0
2017-05-24 09:40:00,23.34,23.4,23.31,23.39,2161870.0,19.3044,19.354,19.2796,19.3457,2161870.0
2017-05-24 09:50:00,23.39,23.4,23.29,23.3,2543342.0,19.3457,19.354,19.263,19.2713,2543342.0
2017-05-24 10:00:00,23.3,23.32,23.26,23.28,1744659.0,19.2713,19.2878,19.2382,19.2548,1744659.0
2017-05-24 10:10:00,23.28,23.31,23.23,23.31,1932527.0,19.2548,19.2796,19.2134,19.2796,1932527.0
2017-05-24 10:20:00,23.3,23.35,23.29,23.32,1488727.0,19.2713,19.3127,19.263,19.2878,1488727.0
2017-05-24 10:30:00,23.33,23.37,23.3,23.31,2027659.0,19.2961,19.3292,19.2713,19.2796,2027659.0
2017-05-24 10:40:00,23.3,23.32,23.26,23.32,1553671.0,19.2713,19.2878,19.2382,19.2878,1553671.0
2017-05-24 10:50:00,23.32,23.32,23.28,23.29,683577.0,19.2878,19.2878,19.2548,19.263,683577.0
2017-05-24 11:00:00,23.3,23.3,23.25,23.26,1157197.0,19.2713,19.2713,19.2299,19.2382,1157197.0
2017-05-24 11:10:00,23.26,23.29,23.24,23.28,1513290.0,19.2382,19.263,19.2217,19.2548,1513290.0
2017-05-24 11:20:00,23.29,23.31,23.28,23.29,1043590.0,19.263,19.2796,19.2548,19.263,1043590.0
2017-05-24 11:30:00,23.3,23.32,23.29,23.3,1028652.0,19.2713,19.2878,19.263,19.2713,1028652.0
2017-05-24 11:40:00,23.3,23.32,23.3,23.31,466537.0,19.2713,19.2878,19.2713,19.2796,466537.0
2017-05-24 11:50:00,23.32,23.32,23.25,23.27,1219730.0,19.2878,19.2878,19.2299,19.2465,1219730.0
2017-05-24 12:00:00,23.27,23.31,23.25,23.3,974790.0,19.2465,19.2796,19.2299,19.2713,974790.0
2017-05-24 12:10:00,23.3,23.38,23.29,23.36,2341115.0,19.2713,19.3375,19.263,19.3209,2341115.0
2017-05-24 12:20:00,23.36,23.44,23.35,23.42,1438700.0,19.3209,19.3871,19.3127,19.3705,1438700.0
2017-05-24 12:30:00,23.43,23.43,23.41,23.43,539509.0,19.3788,19.3788,19.3623,19.3788,539509.0
2017-05-24 12:40:00,23.43,23.43,23.39,23.4,1267835.0,19.3788,19.3788,19.3457,19.354,1267835.0
2017-05-24 12:50:00,23.41,23.43,23.4,23.42,752878.0,19.3623,19.3788,19.354,19.3705,752878.0
2017-05-24 13:00:00,23.42,23.43,23.37,23.4,1314433.0,19.3705,19.3788,19.3292,19.354,1314433.0
2017-05-24 13:10:00,23.4,23.42,23.39,23.42,768230.0,19.354,19.3705,19.3457,19.3705,768230.0
2017-05-24 13:20:00,23.41,23.42,23.39,23.41,1167619.0,19.3623,19.3705,19.3457,19.3623,1167619.0
2017-05-24 13:30:00,23.41,23.43,23.4,23.43,657471.0,19.3623,19.3788,19.354,19.3788,657471.0
2017-05-24 13:40:00,23.43,23.44,23.39,23.4,630711.0,19.3788,19.3871,19.3457,19.354,630711.0
2017-05-24 13:50:00,23.41,23.41,23.38,23.39,525306.0,19.3623,19.3623,19.3375,19.3457,525306.0
2017-05-24 14:00:00,23.39,23.44,23.22,23.29,3868507.0,19.3457,19.3871,19.2051,19.263,3868507.0
2017-05-24 14:10:00,23.29,23.37,23.29,23.35,1947392.0,19.263,19.3292,19.263,19.3127,1947392.0
2017-05-24 14:20:00,23.35,23.37,23.3,23.34,1046457.0,19.3127,19.3292,19.2713,19.3044,1046457.0
2017-05-24 14:30:00,23.33,23.37,23.32,23.36,950331.0,19.2961,19.3292,19.2878,19.3209,950331.0
2017-05-24 14:40:00,23.36,23.36,23.33,23.34,708829.0,19.3209,19.3209,19.2961,19.3044,708829.0
2017-05-24 14:50:00,23.33,23.34,23.29,23.31,953229.0,19.2961,19.3044,19.263,19.2796,953229.0
2017-05-24 15:00:00,23.31,23.33,23.25,23.28,1521419.0,19.2796,19.2961,19.2299,19.2548,1521419.0
2017-05-24 15:10:00,23.27,23.31,23.27,23.29,1130947.0,19.2465,19.2796,19.2465,19.263,1130947.0
2017-05-24 15:20:00,23.29,23.33,23.28,23.31,848043.0,19.263,19.2961,19.2548,19.2796,848043.0
2017-05-24 15:30:00,23.32,23.36,23.31,23.35,1218308.0,19.2878,19.3209,19.2796,19.3127,1218308.0
2017-05-24 15:40:00,23.35,23.39,23.34,23.37,1971469.0,19.3127,19.3457,19.3044,19.3292,1971469.0
2017-05-24 15:50:00,23.38,23.38,23.35,23.36,2826959.0,19.3375,19.3375,19.3127,19.3209,2826959.0
2017-05-25 09:30:00,23.41,23.44,23.31,23.35,2709063.0,19.3623,19.3871,19.2796,19.3127,2709063.0
2017-05-25 09:40:00,23.36,23.42,23.35,23.41,1261439.0,19.3209,19.3705,19.3127,19.3623,1261439.0
2017-05-25 09:50:00,23.42,23.53,23.41,23.52,4033677.0,19.3705,19.4615,19.3623,19.4533,4033677.0
2017-05-25 10:00:00,23.52,23.54,23.49,23.52,1503044.0,19.4533,19.4698,19.4284,19.4533,1503044.0
2017-05-25 10:10:00,23.53,23.58,23.52,23.54,1452776.0,19.4615,19.5029,19.4533,19.4698,1452776.0
2017-05-25 10:20:00,23.53,23.55,23.52,23.55,1075290.0,19.4615,19.4781,19.4533,19.4781,1075290.0
2017-05-25 10:30:00,23.55,23.58,23.5,23.53,1745059.0,19.4781,19.5029,19.4367,19.4615,1745059.0
2017-05-25 10:40:00,23.53,23.54,23.51,23.51,1122085.0,19.4615,19.4698,19.445,19.445,1122085.0
2017-05-25 10:50:00,23.52,23.52,23.42,23.42,1671108.0,19.4533,19.4533,19.3705,19.3705,1671108.0
2017-05-25 11:00:00,23.42,23.45,23.39,23.45,1857767.0,19.3705,19.3954,19.3457,19.3954,1857767.0
2017-05-25 11:10:00,23.45,23.46,23.4,23.43,1231756.0,19.3954,19.4036,19.354,19.3788,1231756.0
2017-05-25 11:20:00,23.44,23.45,23.37,23.38,1287508.0,19.3871,19.3954,19.3292,19.3375,1287508.0
2017-05-25 11:30:00,23.38,23.4,23.25,23.28,1971757.0,19.3375,19.354,19.2299,19.2548,1971757.0
2017-05-25 11:40:00,23.28,23.28,23.22,23.25,1975815.0,19.2548,19.2548,19.2051,19.2299,1975815.0
2017-05-25 11:50:00,23.26,23.27,23.23,23.26,978083.0,19.2382,19.2465,19.2134,19.2382,978083.0
2017-05-25 12:00:00,23.26,23.31,23.25,23.3,1031052.0,19.2382,19.2796,19.2299,19.2713,1031052.0
2017-05-25 12:10:00,23.3,23.3,23.25,23.29,754822.0,19.2713,19.2713,19.2299,19.263,754822.0
2017-05-25 12:20:00,23.29,23.39,23.28,23.38,3248146.0,19.263,19.3457,19.2548,19.3375,3248146.0
2017-05-25 12:30:00,23.37,23.42,23.34,23.4,895306.0,19.3292,19.3705,19.3044,19.354,895306.0
2017-05-25 12:40:00,23.4,23.4,23.36,23.37,676456.0,19.354,19.354,19.3209,19.3292,676456.0
2017-05-25 12:50:00,23.38,23.38,23.33,23.35,1217819.0,19.3375,19.3375,19.2961,19.3127,1217819.0
2017-05-25 13:00:00,23.36,23.37,23.3,23.3,1009764.0,19.3209,19.3292,19.2713,19.2713,1009764.0
2017-05-25 13:10:00,23.3,23.32,23.28,23.29,800952.0,19.2713,19.2878,19.2548,19.263,800952.0
2017-05-25 13:20:00,23.3,23.31,23.26,23.28,1018245.0,19.2713,19.2796,19.2382,19.2548,1018245.0
2017-05-25 13:30:00,23.28,23.28,23.24,23.27,1146270.0,19.2548,19.2548,19.2217,19.2465,1146270.0
2017-05-25 13:40:00,23.27,23.29,23.25,23.26,650445.0,19.2465,19.263,19.2299,19.2382,650445.0
2017-05-25 13:50:00,23.26,23.3,23.25,23.3,1311352.0,19.2382,19.2713,19.2299,19.2713,1311352.0
2017-05-25 14:00:00,23.3,23.31,23.26,23.29,826532.0,19.2713,19.2796,19.2382,19.263,826532.0
2017-05-25 14:10:00,23.29,23.31,23.28,23.3,745998.0,19.263,19.2796,19.2548,19.2713,745998.0
2017-05-25 14:20:00,23.29,23.35,23.29,23.29,1290251.0,19.263,19.3127,19.263,19.263,1290251.0
2017-05-25 14:30:00,23.3,23.35,23.28,23.34,926826.0,19.2713,19.3127,19.2548,19.3044,926826.0
2017-05-25 14:40:00,23.34,23.34,23.31,23.32,742426.0,19.3044,19.3044,19.2796,19.2878,742426.0
2017-05-25 14:50:00,23.32,23.33,23.29,23.3,549002.0,19.2878,19.2961,19.263,19.2713,549002.0
2017-05-25 15:00:00,23.3,23.34,23.3,23.34,2018259.0,19.2713,19.3044,19.2713,19.3044,2018259.0
2017-05-25 15:10:00,23.34,23.35,23.32,23.33,1286301.0,19.3044,19.3127,19.2878,19.2961,1286301.0
2017-05-25 15:20:00,23.33,23.33,23.29,23.3,1199815.0,19.2961,19.2961,19.263,19.2713,1199815.0
2017-05-25 15:30:00,23.29,23.32,23.29,23.32,1196923.0,19.263,19.2878,19.263,19.2878,1196923.0
2017-05-25 15:40:00,23.32,23.32,23.26,23.29,2283814.0,19.2878,19.2878,19.2382,19.263,2283814.0
2017-05-25 15:50:00,23.3,23.3,23.24,23.25,4590962.0,19.2713,19.2713,19.2217,19.2299,4590962.0
2017-05-26 09:30:00,23.23,23.32,23.2,23.3,3077374.0,19.2134,19.2878,19.1886,19.2713,3077374.0
2017-05-26 09:40:00,23.3,23.42,23.28,23.39,2161623.0,19.2713,19.3705,19.2548,19.3457,2161623.0
2017-05-26 09:50:00,23.4,23.42,23.38,23.42,1565912.0,19.354,19.3705,19.3375,19.3705,1565912.0
2017-05-26 10:00:00,23.41,23.42,23.27,23.29,1925585.0,19.3623,19.3705,19.2465,19.263,1925585.0
2017-05-26 10:10:00,23.3,23.35,23.29,23.32,1089498.0,19.2713,19.3127,19.263,19.2878,1089498.0
2017-05-26 10:20:00,23.33,23.36,23.3,23.31,2295868.0,19.2961,19.3209,19.2713,19.2796,2295868.0
2017-05-26 10:30:00,23.3,23.34,23.29,23.32,2330802.0,19.2713,19.3044,19.263,19.2878,2330802.0
2017-05-26 10:40:00,23.32,23.33,23.25,23.25,1522132.0,19.2878,19.2961,19.2299,19.2299,1522132.0
2017-05-26 10:50:00,23.26,23.27,23.21,23.21,1513684.0,19.2382,19.2465,19.1969,19.1969,1513684.0
2017-05-26 11:00:00,23.21,23.28,23.21,23.28,1340728.0,19.1969,19.2548,19.1969,19.2548,1340728.0
2017-05-26 11:10:00,23.28,23.29,23.26,23.28,908790.0,19.2548,19.263,19.2382,19.2548,908790.0
2017-05-26 11:20:00,23.27,23.3,23.27,23.28,1027711.0,19.2465,19.2713,19.2465,19.2548,1027711.0
2017-05-26 11:30:00,23.28,23.28,23.22,23.22,1553581.0,19.2548,19.2548,19.2051,19.2051,1553581.0
2017-05-26 11:40:00,23.22,23.23,23.2,23.2,1440473.0,19.2051,19.2134,19.1886,19.1886,1440473.0
2017-05-26 11:50:00,23.21,23.21,23.17,23.18,1453685.0,19.1969,19.1969,19.1638,19.172,1453685.0
2017-05-26 12:00:00,23.18,23.24,23.17,23.23,923758.0,19.172,19.2217,19.1638,19.2134,923758.0
2017-05-26 12:10:00,23.23,23.24,23.22,23.23,767226.0,19.2134,19.2217,19.2051,19.2134,767226.0
2017-05-26 12:20:00,23.23,23.27,23.23,23.27,563216.0,19.2134,19.2465,19.2134,19.2465,563216.0
2017-05-26 12:30:00,23.27,23.27,23.25,23.26,911687.0,19.2465,19.2465,19.2299,19.2382,911687.0
2017-05-26 12:40:00,23.25,23.29,23.25,23.27,868262.0,19.2299,19.263,19.2299,19.2465,868262.0
2017-05-26 12:50:00,23.27,23.27,23.25,23.26,795993.0,19.2465,19.2465,19.2299,19.2382,795993.0
2017-05-26 13:00:00,23.26,23.29,23.24,23.29,711262.0,19.2382,19.263,19.2217,19.263,711262.0
2017-05-26 13:10:00,23.29,23.3,23.28,23.29,727953.0,19.263,19.2713,19.2548,19.263,727953.0
2017-05-26 13:20:00,23.29,23.29,23.26,23.27,538901.0,19.263,19.263,19.2382,19.2465,538901.0
2017-05-26 13:30:00,23.27,23.27,23.23,23.23,925832.0,19.2465,19.2465,19.2134,19.2134,925832.0
2017-05-26 13:40:00,23.23,23.26,23.22,23.25,689081.0,19.2134,19.2382,19.2051,19.2299,689081.0
2017-05-26 13:50:00,23.25,23.25,23.24,23.25,338448.0,19.2299,19.2299,19.2217,19.2299,338448.0
2017-05-26 14:00:00,23.25,23.3,23.24,23.3,817754.0,19.2299,19.2713,19.2217,19.2713,817754.0
2017-05-26 14:10:00,23.3,23.32,23.29,23.31,767874.0,19.2713,19.2878,19.263,19.2796,767874.0
2017-05-26 14:20:00,23.31,23.33,23.3,23.33,375181.0,19.2796,19.2961,19.2713,19.2961,375181.0
2017-05-26 14:30:00,23.33,23.36,23.32,23.34,796445.0,19.2961,19.3209,19.2878,19.3044,796445.0
2017-05-26 14:40:00,23.34,23.35,23.31,23.34,596642.0,19.3044,19.3127,19.2796,19.3044,596642.0
2017-05-26 14:50:00,23.34,23.34,23.32,23.34,541305.0,19.3044,19.3044,19.2878,19.3044,541305.0
2017-05-26 15:00:00,23.33,23.36,23.28,23.29,770975.0,19.2961,19.3209,19.2548,19.263,770975.0
2017-05-26 15:10:00,23.28,23.31,23.28,23.3,594810.0,19.2548,19.2796,19.2548,19.2713,594810.0
2017-05-26 15:20:00,23.3,23.33,23.3,23.31,602003.0,19.2713,19.2961,19.2713,19.2796,602003.0
2017-05-26 15:30:00,23.32,23.32,23.29,23.3,1064830.0,19.2878,19.2878,19.263,19.2713,1064830.0
2017-05-26 15:40:00,23.3,23.3,23.27,23.27,1678613.0,19.2713,19.2713,19.2465,19.2465,1678613.0
2017-05-26 15:50:00,23.28,23.28,23.23,23.23,3994172.0,19.2548,19.2548,19.2134,19.2134,3994172.0
2017-05-30 09:30:00,23.13,23.21,23.1,23.16,2936383.0,19.1307,19.1969,19.1059,19.1555,2936383.0
2017-05-30 09:40:00,23.16,23.21,23.1,23.18,1968574.0,19.1555,19.1969,19.1059,19.172,1968574.0
2017-05-30 09:50:00,23.17,23.2,23.14,23.19,1231451.0,19.1638,19.1886,19.139,19.1803,1231451.0
2017-05-30 10:00:00,23.19,23.2,23.11,23.13,1476170.0,19.1803,19.1886,19.1141,19.1307,1476170.0
2017-05-30 10:10:00,23.12,23.13,23.04,23.04,2379674.0,19.1224,19.1307,19.0563,19.0563,2379674.0
2017-05-30 10:20:00,23.04,23.07,22.98,22.99,2400112.0,19.0563,19.0811,19.0066,19.0149,2400112.0
2017-05-30 10:30:00,23.0,23.08,22.99,23.07,1873545.0,19.0232,19.0893,19.0149,19.0811,1873545.0
2017-05-30 10:40:00,23.07,23.09,23.02,23.05,1996975.0,19.0811,19.0976,19.0397,19.0645,1996975.0
2017-05-30 10:50:00,23.05,23.12,23.05,23.1,1278390.0,19.0645,19.1224,19.0645,19.1059,1278390.0
2017-05-30 11:00:00,23.09,23.16,23.09,23.13,1031795.0,19.0976,19.1555,19.0976,19.1307,1031795.0
2017-05-30 11:10:00,23.13,23.14,23.08,23.11,1232635.0,19.1307,19.139,19.0893,19.1141,1232635.0
2017-05-30 11:20:00,23.1,23.13,23.07,23.09,3497068.0,19.1059,19.1307,19.0811,19.0976,3497068.0
2017-05-30 11:30:00,23.09,23.14,23.08,23.14,1632924.0,19.0976,19.139,19.0893,19.139,1632924.0
2017-05-30 11:40:00,23.14,23.14,23.07,23.1,1347635.0,19.139,19.139,19.0811,19.1059,1347635.0
2017-05-30 11:50:00,23.1,23.11,23.07,23.08,827365.0,19.1059,19.1141,19.0811,19.0893,827365.0
2017-05-30 12:00:00,23.09,23.1,23.07,23.08,552187.0,19.0976,19.1059,19.0811,19.0893,552187.0
2017-05-30 12:10:00,23.08,23.09,23.06,23.09,422231.0,19.0893,19.0976,19.0728,19.0976,422231.0
2017-05-30 12:20:00,23.09,23.12,23.08,23.11,581495.0,19.0976,19.1224,19.0893,19.1141,581495.0
2017-05-30 12:30:00,23.11,23.12,23.09,23.11,454284.0,19.1141,19.1224,19.0976,19.1141,454284.0
2017-05-30 12:40:00,23.11,23.11,23.08,23.1,448211.0,19.1141,19.1141,19.0893,19.1059,448211.0
2017-05-30 12:50:00,23.1,23.11,23.06,23.08,635277.0,19.1059,19.1141,19.0728,19.0893,635277.0
2017-05-30 13:00:00,23.08,23.08,23.04,23.05,676842.0,19.0893,19.0893,19.0563,19.0645,676842.0
2017-05-30 13:10:00,23.05,23.06,23.04,23.05,371384.0,19.0645,19.0728,19.0563,19.0645,371384.0
2017-05-30 13:20:00,23.05,23.06,23.0,23.01,1719472.0,19.0645,19.0728,19.0232,19.0314,1719472.0
2017-05-30 13:30:00,23.0,23.04,23.0,23.04,969716.0,19.0232,19.0563,19.0232,19.0563,969716.0
2017-05-30 13:40:00,23.03,23.05,23.02,23.03,632798.0,19.048,19.0645,19.0397,19.048,632798.0
2017-05-30 13:50:00,23.03,23.05,23.02,23.04,300427.0,19.048,19.0645,19.0397,19.0563,300427.0
2017-05-30 14:00:00,23.04,23.04,23.0,23.01,660320.0,19.0563,19.0563,19.0232,19.0314,660320.0
2017-05-30 14:10:00,23.01,23.01,22.96,22.97,1255695.0,19.0314,19.0314,18.9901,18.9984,1255695.0
2017-05-30 14:20:00,22.96,22.99,22.95,22.97,1870417.0,18.9901,19.0149,18.9818,18.9984,1870417.0
2017-05-30 14:30:00,22.96,22.97,22.92,22.92,1391498.0,18.9901,18.9984,18.957,18.957,1391498.0
2017-05-30 14:40:00,22.92,22.93,22.9,22.91,1582024.0,18.957,18.9653,18.9405,18.9487,1582024.0
2017-05-30 14:50:00,22.91,22.93,22.9,22.9,1202278.0,18.9487,18.9653,18.9405,18.9405,1202278.0
2017-05-30 15:00:00,22.9,22.97,22.9,22.95,1581455.0,18.9405,18.9984,18.9405,18.9818,1581455.0
2017-05-30 15:10:00,22.95,22.95,22.92,22.92,976127.0,18.9818,18.9818,18.957,18.957,976127.0
2017-05-30 15:20:00,22.92,22.93,22.9,22.9,1591308.0,18.957,18.9653,18.9405,18.9405,1591308.0
2017-05-30 15:30:00,22.9,22.91,22.88,22.89,1333424.0,18.9405,18.9487,18.9239,18.9322,1333424.0
2017-05-30 15:40:00,22.89,22.93,22.89,22.93,2395568.0,18.9322,18.9653,18.9322,18.9653,2395568.0
2017-05-30 15:50:00,22.93,22.93,22.89,22.9,4512333.0,18.9653,18.9653,18.9322,18.9405,4512333.0
2017-05-31 09:30:00,22.78,22.8,22.5,22.58,7551937.0,18.9043,18.9209,18.6719,18.7383,7551937.0
2017-05-31 09:40:00,22.58,22.6,22.33,22.33,6463821.0,18.7383,18.7549,18.5308,18.5308,6463821.0
2017-05-31 09:50:00,22.34,22.45,22.18,22.21,7428983.0,18.5391,18.6304,18.4063,18.4312,7428983.0
2017-05-31 10:00:00,22.21,22.24,22.09,22.16,7913644.0,18.4312,18.4561,18.3317,18.3897,7913644.0
2017-05-31 10:10:00,22.16,22.23,22.11,22.19,6630056.0,18.3897,18.4478,18.3483,18.4146,6630056.0
2017-05-31 10:20:00,22.19,22.19,22.11,22.14,4429913.0,18.4146,18.4146,18.3483,18.3732,4429913.0
2017-05-31 10:30:00,22.14,22.26,22.12,22.21,4052527.0,18.3732,18.4727,18.3566,18.4312,4052527.0
2017-05-31 10:40:00,22.21,22.3,22.17,22.28,4835287.0,18.4312,18.5059,18.398,18.4893,4835287.0
2017-05-31 10:50:00,22.28,22.35,22.25,22.35,2996883.0,18.4893,18.5474,18.4644,18.5474,2996883.0
2017-05-31 11:00:00,22.35,22.38,22.29,22.33,2662568.0,18.5474,18.5723,18.4976,18.5308,2662568.0
2017-05-31 11:10:00,22.33,22.33,22.22,22.28,3111991.0,18.5308,18.5308,18.4395,18.4893,3111991.0
2017-05-31 11:20:00,22.27,22.35,22.27,22.28,1969634.0,18.481,18.5474,18.481,18.4893,1969634.0
2017-05-31 11:30:00,22.28,22.29,22.22,22.24,2009167.0,18.4893,18.4976,18.4395,18.4561,2009167.0
2017-05-31 11:40:00,22.23,22.26,22.2,22.25,2071932.0,18.4478,18.4727,18.4229,18.4644,2071932.0
2017-05-31 11:50:00,22.25,22.26,22.23,22.24,1672869.0,18.4644,18.4727,18.4478,18.4561,1672869.0
2017-05-31 12:00:00,22.24,22.26,22.23,22.25,1598981.0,18.4561,18.4727,18.4478,18.4644,1598981.0
2017-05-31 12:10:00,22.25,22.26,22.23,22.25,1272459.0,18.4644,18.4727,18.4478,18.4644,1272459.0
2017-05-31 12:20:00,22.26,22.29,22.25,22.25,826418.0,18.4727,18.4976,18.4644,18.4644,826418.0
2017-05-31 12:30:00,22.25,22.27,22.25,22.27,663110.0,18.4644,18.481,18.4644,18.481,663110.0
2017-05-31 12:40:00,22.27,22.28,22.24,22.26,1756028.0,18.481,18.4893,18.4561,18.4727,1756028.0
2017-05-31 12:50:00,22.25,22.28,22.24,22.27,1707681.0,18.4644,18.4893,18.4561,18.481,1707681.0
2017-05-31 13:00:00,22.27,22.28,22.25,22.26,1049511.0,18.481,18.4893,18.4644,18.4727,1049511.0
2017-05-31 13:10:00,22.26,22.3,22.23,22.25,1229300.0,18.4727,18.5059,18.4478,18.4644,1229300.0
2017-05-31 13:20:00,22.25,22.26,22.2,22.21,1020890.0,18.4644,18.4727,18.4229,18.4312,1020890.0
2017-05-31 13:30:00,22.21,22.24,22.21,22.23,695236.0,18.4312,18.4561,18.4312,18.4478,695236.0
2017-05-31 13:40:00,22.23,22.24,22.16,22.19,1485231.0,18.4478,18.4561,18.3897,18.4146,1485231.0
2017-05-31 13:50:00,22.19,22.22,22.17,22.17,1187598.0,18.4146,18.4395,18.398,18.398,1187598.0
2017-05-31 14:00:00,22.18,22.21,22.15,22.18,1356897.0,18.4063,18.4312,18.3814,18.4063,1356897.0
2017-05-31 14:10:00,22.18,22.23,22.13,22.21,2447800.0,18.4063,18.4478,18.3649,18.4312,2447800.0
2017-05-31 14:20:00,22.21,22.25,22.19,22.21,2509676.0,18.4312,18.4644,18.4146,18.4312,2509676.0
2017-05-31 14:30:00,22.21,22.24,22.2,22.21,1672518.0,18.4312,18.4561,18.4229,18.4312,1672518.0
2017-05-31 14:40:00,22.21,22.24,22.18,22.2,1565695.0,18.4312,18.4561,18.4063,18.4229,1565695.0
2017-05-31 14:50:00,22.21,22.21,22.12,22.12,1584435.0,18.4312,18.4312,18.3566,18.3566,1584435.0
2017-05-31 15:00:00,22.12,22.18,22.11,22.13,2011352.0,18.3566,18.4063,18.3483,18.3649,2011352.0
2017-05-31 15:10:00,22.13,22.2,22.11,22.19,2061004.0,18.3649,18.4229,18.3483,18.4146,2061004.0
2017-05-31 15:20:00,22.19,22.24,22.18,22.22,2471922.0,18.4146,18.4561,18.4063,18.4395,2471922.0
2017-05-31 15:30:00,22.21,22.26,22.2,22.24,4120508.0,18.4312,18.4727,18.4229,18.4561,4120508.0
2017-05-31 15:40:00,22.23,22.31,22.23,22.31,4087344.0,18.4478,18.5142,18.4478,18.5142,4087344.0
2017-05-31 15:50:00,22.31,22.43,22.3,22.41,12629525.0,18.5142,18.6138,18.5059,18.5972,12629525.0
2017-06-01 09:30:00,22.48,22.56,22.43,22.46,6191782.0,18.6553,18.7217,18.6138,18.6387,6191782.0
2017-06-01 09:40:00,22.46,22.47,22.38,22.44,4110902.0,18.6387,18.647,18.5723,18.6221,4110902.0
2017-06-01 09:50:00,22.44,22.47,22.36,22.41,2045914.0,18.6221,18.647,18.5557,18.5972,2045914.0
2017-06-01 10:00:00,22.41,22.43,22.3,22.35,2803023.0,18.5972,18.6138,18.5059,18.5474,2803023.0
2017-06-01 10:10:00,22.36,22.49,22.35,22.49,2400068.0,18.5557,18.6636,18.5474,18.6636,2400068.0
2017-06-01 10:20:00,22.49,22.56,22.47,22.56,3011030.0,18.6636,18.7217,18.647,18.7217,3011030.0
2017-06-01 10:30:00,22.55,22.56,22.44,22.45,1675122.0,18.7134,18.7217,18.6221,18.6304,1675122.0
2017-06-01 10:40:00,22.45,22.47,22.38,22.38,2064305.0,18.6304,18.647,18.5723,18.5723,2064305.0
2017-06-01 10:50:00,22.38,22.43,22.35,22.41,1417211.0,18.5723,18.6138,18.5474,18.5972,1417211.0
2017-06-01 11:00:00,22.42,22.45,22.38,22.4,1370562.0,18.6055,18.6304,18.5723,18.5889,1370562.0
2017-06-01 11:10:00,22.4,22.46,22.4,22.43,1362698.0,18.5889,18.6387,18.5889,18.6138,1362698.0
2017-06-01 11:20:00,22.43,22.47,22.41,22.44,929206.0,18.6138,18.647,18.5972,18.6221,929206.0
2017-06-01 11:30:00,22.45,22.48,22.43,22.45,762673.0,18.6304,18.6553,18.6138,18.6304,762673.0
2017-06-01 11:40:00,22.45,22.45,22.42,22.44,633685.0,18.6304,18.6304,18.6055,18.6221,633685.0
2017-06-01 11:50:00,22.43,22.51,22.43,22.5,1216274.0,18.6138,18.6802,18.6138,18.6719,1216274.0
2017-06-01 12:00:00,22.5,22.52,22.48,22.49,956460.0,18.6719,18.6885,18.6553,18.6636,956460.0
2017-06-01 12:10:00,22.48,22.5,22.46,22.5,1053793.0,18.6553,18.6719,18.6387,18.6719,1053793.0
2017-06-01 12:20:00,22.5,22.5,22.45,22.45,1048550.0,18.6719,18.6719,18.6304,18.6304,1048550.0
2017-06-01 12:30:00,22.45,22.48,22.44,22.48,744567.0,18.6304,18.6553,18.6221,18.6553,744567.0
2017-06-01 12:40:00,22.48,22.49,22.46,22.48,522328.0,18.6553,18.6636,18.6387,18.6553,522328.0
2017-06-01 12:50:00,22.48,22.51,22.48,22.51,1069826.0,18.6553,18.6802,18.6553,18.6802,1069826.0
2017-06-01 13:00:00,22.51,22.54,22.49,22.52,1089293.0,18.6802,18.7051,18.6636,18.6885,1089293.0
2017-06-01 13:10:00,22.52,22.53,22.5,22.52,995903.0,18.6885,18.6968,18.6719,18.6885,995903.0
2017-06-01 13:20:00,22.52,22.55,22.51,22.52,991613.0,18.6885,18.7134,18.6802,18.6885,991613.0
2017-06-01 13:30:00,22.52,22.54,22.51,22.53,958844.0,18.6885,18.7051,18.6802,18.6968,958844.0
2017-06-01 13:40:00,22.52,22.54,22.51,22.51,668431.0,18.6885,18.7051,18.6802,18.6802,668431.0
2017-06-01 13:50:00,22.51,22.52,22.48,22.48,719361.0,18.6802,18.6885,18.6553,18.6553,719361.0
2017-06-01 14:00:00,22.49,22.51,22.48,22.51,816039.0,18.6636,18.6802,18.6553,18.6802,816039.0
2017-06-01 14:10:00,22.51,22.52,22.49,22.51,819377.0,18.6802,18.6885,18.6636,18.6802,819377.0
2017-06-01 14:20:00,22.51,22.53,22.5,22.52,1214754.0,18.6802,18.6968,18.6719,18.6885,1214754.0
2017-06-01 14:30:00,22.52,22.53,22.5,22.53,881596.0,18.6885,18.6968,18.6719,18.6968,881596.0
2017-06-01 14:40:00,22.53,22.56,22.52,22.56,1032655.0,18.6968,18.7217,18.6885,18.7217,1032655.0
2017-06-01 14:50:00,22.56,22.57,22.51,22.51,1459318.0,18.7217,18.73,18.6802,18.6802,1459318.0
2017-06-01 15:00:00,22.52,22.56,22.5,22.52,1866580.0,18.6885,18.7217,18.6719,18.6885,1866580.0
2017-06-01 15:10:00,22.52,22.55,22.49,22.55,1366772.0,18.6885,18.7134,18.6636,18.7134,1366772.0
2017-06-01 15:20:00,22.54,22.55,22.49,22.52,1161670.0,18.7051,18.7134,18.6636,18.6885,1161670.0
2017-06-01 15:30:00,22.52,22.52,22.49,22.52,1419020.0,18.6885,18.6885,18.6636,18.6885,1419020.0
2017-06-01 15:40:00,22.52,22.55,22.51,22.54,2460606.0,18.6885,18.7134,18.6802,18.7051,2460606.0
2017-06-01 15:50:00,22.53,22.64,22.53,22.64,6734403.0,18.6968,18.7881,18.6968,18.7881,6734403.0
2017-06-02 09:30:00,22.27,22.38,22.16,22.27,7365271.0,18.481,18.5723,18.3897,18.481,7365271.0
2017-06-02 09:40:00,22.27,22.28,22.16,22.23,5941997.0,18.481,18.4893,18.3897,18.4478,5941997.0
2017-06-02 09:50:00,22.22,22.32,22.2,22.27,2989840.0,18.4395,18.5225,18.4229,18.481,2989840.0
2017-06-02 10:00:00,22.27,22.41,22.27,22.37,3050920.0,18.481,18.5972,18.481,18.564,3050920.0
2017-06-02 10:10:00,22.37,22.41,22.31,22.33,2247859.0,18.564,18.5972,18.5142,18.5308,2247859.0
2017-06-02 10:20:00,22.33,22.35,22.29,22.32,1494063.0,18.5308,18.5474,18.4976,18.5225,1494063.0
2017-06-02 10:30:00,22.32,22.37,22.3,22.35,1597011.0,18.5225,18.564,18.5059,18.5474,1597011.0
2017-06-02 10:40:00,22.35,22.41,22.33,22.41,1392803.0,18.5474,18.5972,18.5308,18.5972,1392803.0
2017-06-02 10:50:00,22.41,22.47,22.39,22.43,2371844.0,18.5972,18.647,18.5806,18.6138,2371844.0
2017-06-02 11:00:00,22.43,22.46,22.43,22.45,1518810.0,18.6138,18.6387,18.6138,18.6304,1518810.0
2017-06-02 11:10:00,22.45,22.45,22.38,22.38,1458780.0,18.6304,18.6304,18.5723,18.5723,1458780.0
2017-06-02 11:20:00,22.39,22.4,22.35,22.37,1136713.0,18.5806,18.5889,18.5474,18.564,1136713.0
2017-06-02 11:30:00,22.37,22.4,22.36,22.39,741645.0,18.564,18.5889,18.5557,18.5806,741645.0
2017-06-02 11:40:00,22.38,22.46,22.38,22.43,1278972.0,18.5723,18.6387,18.5723,18.6138,1278972.0
2017-06-02 11:50:00,22.42,22.5,22.42,22.49,1253595.0,18.6055,18.6719,18.6055,18.6636,1253595.0
2017-06-02 12:00:00,22.49,22.53,22.44,22.52,2214084.0,18.6636,18.6968,18.6221,18.6885,2214084.0
2017-06-02 12:10:00,22.52,22.57,22.51,22.57,1476827.0,18.6885,18.73,18.6802,18.73,1476827.0
2017-06-02 12:20:00,22.57,22.59,22.55,22.59,1144675.0,18.73,18.7466,18.7134,18.7466,1144675.0
2017-06-02 12:30:00,22.58,22.58,22.52,22.53,1642517.0,18.7383,18.7383,18.6885,18.6968,1642517.0
2017-06-02 12:40:00,22.52,22.54,22.5,22.54,1589882.0,18.6885,18.7051,18.6719,18.7051,1589882.0
2017-06-02 12:50:00,22.53,22.56,22.52,22.52,1244642.0,18.6968,18.7217,18.6885,18.6885,1244642.0
2017-06-02 13:00:00,22.53,22.56,22.51,22.54,901234.0,18.6968,18.7217,18.6802,18.7051,901234.0
2017-06-02 13:10:00,22.54,22.57,22.53,22.55,834959.0,18.7051,18.73,18.6968,18.7134,834959.0
2017-06-02 13:20:00,22.55,22.55,22.5,22.54,1105487.0,18.7134,18.7134,18.6719,18.7051,1105487.0
2017-06-02 13:30:00,22.54,22.56,22.53,22.54,1242631.0,18.7051,18.7217,18.6968,18.7051,1242631.0
2017-06-02 13:40:00,22.54,22.57,22.53,22.55,1003228.0,18.7051,18.73,18.6968,18.7134,1003228.0
2017-06-02 13:50:00,22.54,22.57,22.54,22.55,806404.0,18.7051,18.73,18.7051,18.7134,806404.0
2017-06-02 14:00:00,22.55,22.56,22.53,22.53,816363.0,18.7134,18.7217,18.6968,18.6968,816363.0
2017-06-02 14:10:00,22.53,22.56,22.53,22.54,920342.0,18.6968,18.7217,18.6968,18.7051,920342.0
2017-06-02 14:20:00,22.55,22.55,22.5,22.5,769478.0,18.7134,18.7134,18.6719,18.6719,769478.0
2017-06-02 14:30:00,22.51,22.53,22.49,22.51,889489.0,18.6802,18.6968,18.6636,18.6802,889489.0
2017-06-02 14:40:00,22.51,22.52,22.45,22.47,1678305.0,18.6802,18.6885,18.6304,18.647,1678305.0
2017-06-02 14:50:00,22.48,22.52,22.47,22.51,922377.0,18.6553,18.6885,18.647,18.6802,922377.0
2017-06-02 15:00:00,22.5,22.53,22.5,22.52,544011.0,18.6719,18.6968,18.6719,18.6885,544011.0
2017-06-02 15:10:00,22.52,22.52,22.5,22.5,908101.0,18.6885,18.6885,18.6719,18.6719,908101.0
2017-06-02 15:20:00,22.5,22.51,22.48,22.48,704328.0,18.6719,18.6802,18.6553,18.6553,704328.0
2017-06-02 15:30:00,22.48,22.49,22.45,22.48,1430143.0,18.6553,18.6636,18.6304,18.6553,1430143.0
2017-06-02 15:40:00,22.48,22.48,22.4,22.41,2982540.0,18.6553,18.6553,18.5889,18.5972,2982540.0
2017-06-02 15:50:00,22.41,22.43,22.37,22.43,7585367.0,18.5972,18.6138,18.564,18.6138,7585367.0
2017-06-05 09:30:00,22.44,22.56,22.43,22.52,2898111.0,18.6221,18.7217,18.6138,18.6885,2898111.0
2017-06-05 09:40:00,22.52,22.53,22.45,22.49,2304287.0,18.6885,18.6968,18.6304,18.6636,2304287.0
2017-06-05 09:50:00,22.48,22.54,22.48,22.54,1866431.0,18.6553,18.7051,18.6553,18.7051,1866431.0
2017-06-05 10:00:00,22.53,22.59,22.52,22.59,2103622.0,18.6968,18.7466,18.6885,18.7466,2103622.0
2017-06-05 10:10:00,22.58,22.61,22.55,22.58,1489731.0,18.7383,18.7632,18.7134,18.7383,1489731.0
2017-06-05 10:20:00,22.58,22.62,22.56,22.57,1479414.0,18.7383,18.7715,18.7217,18.73,1479414.0
2017-06-05 10:30:00,22.58,22.6,22.57,22.59,1192888.0,18.7383,18.7549,18.73,18.7466,1192888.0
2017-06-05 10:40:00,22.59,22.62,22.58,22.62,929078.0,18.7466,18.7715,18.7383,18.7715,929078.0
2017-06-05 10:50:00,22.61,22.64,22.6,22.64,1166015.0,18.7632,18.7881,18.7549,18.7881,1166015.0
2017-06-05 11:00:00,22.63,22.66,22.61,22.64,1250911.0,18.7798,18.8047,18.7632,18.7881,1250911.0
2017-06-05 11:10:00,22.65,22.7,22.64,22.68,1637889.0,18.7964,18.8379,18.7881,18.8213,1637889.0
2017-06-05 11:20:00,22.67,22.68,22.6,22.62,845409.0,18.813,18.8213,18.7549,18.7715,845409.0
2017-06-05 11:30:00,22.62,22.63,22.58,22.61,803393.0,18.7715,18.7798,18.7383,18.7632,803393.0
2017-06-05 11:40:00,22.6,22.63,22.57,22.59,972676.0,18.7549,18.7798,18.73,18.7466,972676.0
2017-06-05 11:50:00,22.58,22.61,22.58,22.6,720139.0,18.7383,18.7632,18.7383,18.7549,720139.0
2017-06-05 12:00:00,22.61,22.65,22.6,22.63,811284.0,18.7632,18.7964,18.7549,18.7798,811284.0
2017-06-05 12:10:00,22.62,22.63,22.6,22.6,484669.0,18.7715,18.7798,18.7549,18.7549,484669.0
2017-06-05 12:20:00,22.6,22.61,22.58,22.59,872214.0,18.7549,18.7632,18.7383,18.7466,872214.0
2017-06-05 12:30:00,22.6,22.6,22.56,22.57,599161.0,18.7549,18.7549,18.7217,18.73,599161.0
2017-06-05 12:40:00,22.57,22.58,22.55,22.57,583838.0,18.73,18.7383,18.7134,18.73,583838.0
2017-06-05 12:50:00,22.58,22.62,22.56,22.61,814379.0,18.7383,18.7715,18.7217,18.7632,814379.0
2017-06-05 13:00:00,22.62,22.65,22.61,22.62,1362858.0,18.7715,18.7964,18.7632,18.7715,1362858.0
2017-06-05 13:10:00,22.63,22.63,22.6,22.6,320883.0,18.7798,18.7798,18.7549,18.7549,320883.0
2017-06-05 13:20:00,22.6,22.61,22.58,22.59,1173865.0,18.7549,18.7632,18.7383,18.7466,1173865.0
2017-06-05 13:30:00,22.6,22.6,22.56,22.59,989910.0,18.7549,18.7549,18.7217,18.7466,989910.0
2017-06-05 13:40:00,22.58,22.59,22.54,22.55,577562.0,18.7383,18.7466,18.7051,18.7134,577562.0
2017-06-05 13:50:00,22.55,22.56,22.53,22.54,406660.0,18.7134,18.7217,18.6968,18.7051,406660.0
2017-06-05 14:00:00,22.55,22.56,22.53,22.55,393099.0,18.7134,18.7217,18.6968,18.7134,393099.0
2017-06-05 14:10:00,22.55,22.55,22.52,22.52,434151.0,18.7134,18.7134,18.6885,18.6885,434151.0
2017-06-05 14:20:00,22.53,22.54,22.51,22.52,792379.0,18.6968,18.7051,18.6802,18.6885,792379.0
2017-06-05 14:30:00,22.53,22.54,22.52,22.54,530193.0,18.6968,18.7051,18.6885,18.7051,530193.0
2017-06-05 14:40:00,22.53,22.56,22.53,22.55,481720.0,18.6968,18.7217,18.6968,18.7134,481720.0
2017-06-05 14:50:00,22.55,22.57,22.53,22.53,595999.0,18.7134,18.73,18.6968,18.6968,595999.0
2017-06-05 15:00:00,22.53,22.54,22.5,22.5,546883.0,18.6968,18.7051,18.6719,18.6719,546883.0
2017-06-05 15:10:00,22.5,22.51,22.48,22.48,1203619.0,18.6719,18.6802,18.6553,18.6553,1203619.0
2017-06-05 15:20:00,22.49,22.49,22.46,22.48,1128547.0,18.6636,18.6636,18.6387,18.6553,1128547.0
2017-06-05 15:30:00,22.48,22.49,22.43,22.44,1552696.0,18.6553,18.6636,18.6138,18.6221,1552696.0
2017-06-05 15:40:00,22.43,22.44,22.4,22.41,1922668.0,18.6138,18.6221,18.5889,18.5972,1922668.0
2017-06-05 15:50:00,22.41,22.42,22.39,22.42,4049653.0,18.5972,18.6055,18.5806,18.6055,4049653.0
2017-06-06 09:30:00,22.2,22.22,22.08,22.1,7311156.0,18.4229,18.4395,18.3234,18.34,7311156.0
2017-06-06 09:40:00,22.1,22.16,22.07,22.14,3670140.0,18.34,18.3897,18.3151,18.3732,3670140.0
2017-06-06 09:50:00,22.14,22.17,22.12,22.15,2316038.0,18.3732,18.398,18.3566,18.3814,2316038.0
2017-06-06 10:00:00,22.15,22.17,22.12,22.14,2355115.0,18.3814,18.398,18.3566,18.3732,2355115.0
2017-06-06 10:10:00,22.14,22.29,22.13,22.27,3213726.0,18.3732,18.4976,18.3649,18.481,3213726.0
2017-06-06 10:20:00,22.27,22.29,22.23,22.28,1835789.0,18.481,18.4976,18.4478,18.4893,1835789.0
2017-06-06 10:30:00,22.29,22.29,22.17,22.18,1525386.0,18.4976,18.4976,18.398,18.4063,1525386.0
2017-06-06 10:40:00,22.17,22.24,22.17,22.24,1443751.0,18.398,18.4561,18.398,18.4561,1443751.0
2017-06-06 10:50:00,22.23,22.25,22.18,22.19,1163242.0,18.4478,18.4644,18.4063,18.4146,1163242.0
2017-06-06 11:00:00,22.19,22.19,22.13,22.18,1211496.0,18.4146,18.4146,18.3649,18.4063,1211496.0
2017-06-06 11:10:00,22.19,22.2,22.16,22.18,1569195.0,18.4146,18.4229,18.3897,18.4063,1569195.0
2017-06-06 11:20:00,22.18,22.2,22.16,22.19,951115.0,18.4063,18.4229,18.3897,18.4146,951115.0
2017-06-06 11:30:00,22.19,22.24,22.17,22.23,1779433.0,18.4146,18.4561,18.398,18.4478,1779433.0
2017-06-06 11:40:00,22.23,22.28,22.23,22.25,1286510.0,18.4478,18.4893,18.4478,18.4644,1286510.0
2017-06-06 11:50:00,22.25,22.26,22.21,22.22,702932.0,18.4644,18.4727,18.4312,18.4395,702932.0
2017-06-06 12:00:00,22.21,22.27,22.21,22.25,811615.0,18.4312,18.481,18.4312,18.4644,811615.0
2017-06-06 12:10:00,22.24,22.29,22.24,22.27,1507086.0,18.4561,18.4976,18.4561,18.481,1507086.0
2017-06-06 12:20:00,22.27,22.27,22.24,22.25,618675.0,18.481,18.481,18.4561,18.4644,618675.0
2017-06-06 12:30:00,22.25,22.28,22.23,22.24,1315185.0,18.4644,18.4893,18.4478,18.4561,1315185.0
2017-06-06 12:40:00,22.25,22.26,22.23,22.26,389925.0,18.4644,18.4727,18.4478,18.4727,389925.0
2017-06-06 12:50:00,22.26,22.29,22.25,22.28,751992.0,18.4727,18.4976,18.4644,18.4893,751992.0
2017-06-06 13:00:00,22.29,22.29,22.26,22.27,491657.0,18.4976,18.4976,18.4727,18.481,491657.0
2017-06-06 13:10:00,22.27,22.27,22.24,22.25,730370.0,18.481,18.481,18.4561,18.4644,730370.0
2017-06-06 13:20:00,22.25,22.28,22.24,22.28,854305.0,18.4644,18.4893,18.4561,18.4893,854305.0
2017-06-06 13:30:00,22.28,22.3,22.26,22.29,658653.0,18.4893,18.5059,18.4727,18.4976,658653.0
2017-06-06 13:40:00,22.3,22.3,22.27,22.27,690226.0,18.5059,18.5059,18.481,18.481,690226.0
2017-06-06 13:50:00,22.28,22.29,22.25,22.28,736686.0,18.4893,18.4976,18.4644,18.4893,736686.0
2017-06-06 14:00:00,22.28,22.32,22.27,22.3,1086341.0,18.4893,18.5225,18.481,18.5059,1086341.0
2017-06-06 14:10:00,22.3,22.33,22.28,22.32,711235.0,18.5059,18.5308,18.4893,18.5225,711235.0
2017-06-06 14:20:00,22.32,22.33,22.31,22.33,697779.0,18.5225,18.5308,18.5142,18.5308,697779.0
2017-06-06 14:30:00,22.33,22.4,22.32,22.38,1510188.0,18.5308,18.5889,18.5225,18.5723,1510188.0
2017-06-06 14:40:00,22.38,22.41,22.37,22.39,829613.0,18.5723,18.5972,18.564,18.5806,829613.0
2017-06-06 14:50:00,22.39,22.4,22.37,22.38,1049445.0,18.5806,18.5889,18.564,18.5723,1049445.0
2017-06-06 15:00:00,22.38,22.39,22.35,22.37,3798610.0,18.5723,18.5806,18.5474,18.564,3798610.0
2017-06-06 15:10:00,22.36,22.37,22.29,22.3,1464035.0,18.5557,18.564,18.4976,18.5059,1464035.0
2017-06-06 15:20:00,22.3,22.32,22.28,22.28,1877539.0,18.5059,18.5225,18.4893,18.4893,1877539.0
2017-06-06 15:30:00,22.29,22.29,22.23,22.27,2700870.0,18.4976,18.4976,18.4478,18.481,2700870.0
2017-06-06 15:40:00,22.26,22.29,22.21,22.21,2179573.0,18.4727,18.4976,18.4312,18.4312,2179573.0
2017-06-06 15:50:00,22.21,22.24,22.2,22.24,5091558.0,18.4312,18.4561,18.4229,18.4561,5091558.0
2017-06-07 09:30:00,22.3,22.42,22.26,22.4,3096629.0,18.5059,18.6055,18.4727,18.5889,3096629.0
2017-06-07 09:40:00,22.4,22.46,22.38,22.44,2859258.0,18.5889,18.6387,18.5723,18.6221,2859258.0
2017-06-07 09:50:00,22.45,22.49,22.39,22.45,1794258.0,18.6304,18.6636,18.5806,18.6304,1794258.0
2017-06-07 10:00:00,22.46,22.49,22.45,22.46,1739691.0,18.6387,18.6636,18.6304,18.6387,1739691.0
2017-06-07 10:10:00,22.46,22.54,22.45,22.53,2158699.0,18.6387,18.7051,18.6304,18.6968,2158699.0
2017-06-07 10:20:00,22.53,22.55,22.5,22.53,1346769.0,18.6968,18.7134,18.6719,18.6968,1346769.0
2017-06-07 10:30:00,22.53,22.54,22.45,22.46,2310885.0,18.6968,18.7051,18.6304,18.6387,2310885.0
2017-06-07 10:40:00,22.46,22.54,22.41,22.52,2236214.0,18.6387,18.7051,18.5972,18.6885,2236214.0
2017-06-07 10:50:00,22.52,22.54,22.5,22.53,1647044.0,18.6885,18.7051,18.6719,18.6968,1647044.0
2017-06-07 11:00:00,22.53,22.54,22.47,22.48,1443743.0,18.6968,18.7051,18.647,18.6553,1443743.0
2017-06-07 11:10:00,22.48,22.52,22.47,22.51,1036781.0,18.6553,18.6885,18.647,18.6802,1036781.0
2017-06-07 11:20:00,22.51,22.53,22.45,22.45,1020249.0,18.6802,18.6968,18.6304,18.6304,1020249.0
2017-06-07 11:30:00,22.45,22.5,22.45,22.49,911572.0,18.6304,18.6719,18.6304,18.6636,911572.0
2017-06-07 11:40:00,22.49,22.51,22.47,22.51,616804.0,18.6636,18.6802,18.647,18.6802,616804.0
2017-06-07 11:50:00,22.5,22.54,22.5,22.54,915989.0,18.6719,18.7051,18.6719,18.7051,915989.0
2017-06-07 12:00:00,22.53,22.61,22.52,22.59,2112785.0,18.6968,18.7632,18.6885,18.7466,2112785.0
2017-06-07 12:10:00,22.59,22.6,22.57,22.59,798175.0,18.7466,18.7549,18.73,18.7466,798175.0
2017-06-07 12:20:00,22.58,22.6,22.53,22.54,1241675.0,18.7383,18.7549,18.6968,18.7051,1241675.0
2017-06-07 12:30:00,22.53,22.54,22.5,22.52,979008.0,18.6968,18.7051,18.6719,18.6885,979008.0
2017-06-07 12:40:00,22.51,22.52,22.42,22.43,1581781.0,18.6802,18.6885,18.6055,18.6138,1581781.0
2017-06-07 12:50:00,22.44,22.47,22.4,22.45,1703610.0,18.6221,18.647,18.5889,18.6304,1703610.0
2017-06-07 13:00:00,22.45,22.49,22.45,22.46,746027.0,18.6304,18.6636,18.6304,18.6387,746027.0
2017-06-07 13:10:00,22.46,22.48,22.45,22.48,657119.0,18.6387,18.6553,18.6304,18.6553,657119.0
2017-06-07 13:20:00,22.48,22.52,22.46,22.5,1311991.0,18.6553,18.6885,18.6387,18.6719,1311991.0
2017-06-07 13:30:00,22.5,22.5,22.48,22.48,736050.0,18.6719,18.6719,18.6553,18.6553,736050.0
2017-06-07 13:40:00,22.48,22.5,22.46,22.48,733344.0,18.6553,18.6719,18.6387,18.6553,733344.0
2017-06-07 13:50:00,22.48,22.54,22.47,22.53,1192549.0,18.6553,18.7051,18.647,18.6968,1192549.0
2017-06-07 14:00:00,22.53,22.59,22.52,22.57,1011900.0,18.6968,18.7466,18.6885,18.73,1011900.0
2017-06-07 14:10:00,22.56,22.58,22.54,22.55,968461.0,18.7217,18.7383,18.7051,18.7134,968461.0
2017-06-07 14:20:00,22.55,22.55,22.52,22.54,639655.0,18.7134,18.7134,18.6885,18.7051,639655.0
2017-06-07 14:30:00,22.55,22.57,22.52,22.55,847985.0,18.7134,18.73,18.6885,18.7134,847985.0
2017-06-07 14:40:00,22.55,22.57,22.52,22.57,983820.0,18.7134,18.73,18.6885,18.73,983820.0
2017-06-07 14:50:00,22.57,22.59,22.55,22.57,924671.0,18.73,18.7466,18.7134,18.73,924671.0
2017-06-07 15:00:00,22.58,22.59,22.56,22.57,1482876.0,18.7383,18.7466,18.7217,18.73,1482876.0
2017-06-07 15:10:00,22.57,22.58,22.54,22.58,1821606.0,18.73,18.7383,18.7051,18.7383,1821606.0
2017-06-07 15:20:00,22.58,22.6,22.57,22.6,1410369.0,18.7383,18.7549,18.73,18.7549,1410369.0
2017-06-07 15:30:00,22.6,22.6,22.57,22.57,1709344.0,18.7549,18.7549,18.73,18.73,1709344.0
2017-06-07 15:40:00,22.57,22.61,22.57,22.61,2252949.0,18.73,18.7632,18.73,18.7632,2252949.0
2017-06-07 15:50:00,22.61,22.62,22.59,22.6,5417182.0,18.7632,18.7715,18.7466,18.7549,5417182.0
2017-06-08 09:30:00,22.62,22.77,22.6,22.77,4092837.0,18.7715,18.896,18.7549,18.896,4092837.0
2017-06-08 09:40:00,22.77,23.0,22.76,22.97,5019238.0,18.896,19.0868,18.8877,19.0619,5019238.0
2017-06-08 09:50:00,22.97,23.08,22.9,23.03,4881727.0,19.0619,19.1532,19.0038,19.1117,4881727.0
2017-06-08 10:00:00,23.03,23.08,22.93,22.96,5208793.0,19.1117,19.1532,19.0287,19.0536,5208793.0
2017-06-08 10:10:00,22.96,23.0,22.88,22.95,3006374.0,19.0536,19.0868,18.9872,19.0453,3006374.0
2017-06-08 10:20:00,22.94,22.96,22.84,22.86,3100659.0,19.037,19.0536,18.9541,18.9707,3100659.0
2017-06-08 10:30:00,22.86,22.96,22.85,22.93,2257637.0,18.9707,19.0536,18.9624,19.0287,2257637.0
2017-06-08 10:40:00,22.92,22.95,22.89,22.92,1283894.0,19.0204,19.0453,18.9955,19.0204,1283894.0
2017-06-08 10:50:00,22.91,22.94,22.89,22.91,1402996.0,19.0121,19.037,18.9955,19.0121,1402996.0
2017-06-08 11:00:00,22.91,22.98,22.9,22.96,1421190.0,19.0121,19.0702,19.0038,19.0536,1421190.0
2017-06-08 11:10:00,22.96,23.03,22.92,23.02,3041612.0,19.0536,19.1117,19.0204,19.1034,3041612.0
2017-06-08 11:20:00,23.02,23.1,23.02,23.05,3596588.0,19.1034,19.1698,19.1034,19.1283,3596588.0
2017-06-08 11:30:00,23.05,23.1,23.05,23.08,1603758.0,19.1283,19.1698,19.1283,19.1532,1603758.0
2017-06-08 11:40:00,23.08,23.1,23.02,23.03,1521465.0,19.1532,19.1698,19.1034,19.1117,1521465.0
2017-06-08 11:50:00,23.03,23.06,22.99,23.04,1631816.0,19.1117,19.1366,19.0785,19.12,1631816.0
2017-06-08 12:00:00,23.04,23.09,23.03,23.09,1170994.0,19.12,19.1615,19.1117,19.1615,1170994.0
2017-06-08 12:10:00,23.09,23.14,23.08,23.11,2263538.0,19.1615,19.203,19.1532,19.1781,2263538.0
2017-06-08 12:20:00,23.11,23.13,23.06,23.07,1240966.0,19.1781,19.1947,19.1366,19.1449,1240966.0
2017-06-08 12:30:00,23.06,23.1,23.06,23.09,993403.0,19.1366,19.1698,19.1366,19.1615,993403.0
2017-06-08 12:40:00,23.09,23.12,23.08,23.12,946229.0,19.1615,19.1864,19.1532,19.1864,946229.0
2017-06-08 12:50:00,23.12,23.18,23.1,23.17,2270058.0,19.1864,19.2362,19.1698,19.2279,2270058.0
2017-06-08 13:00:00,23.17,23.17,23.12,23.13,1575229.0,19.2279,19.2279,19.1864,19.1947,1575229.0
2017-06-08 13:10:00,23.13,23.17,23.12,23.17,1221307.0,19.1947,19.2279,19.1864,19.2279,1221307.0
2017-06-08 13:20:00,23.17,23.21,23.13,23.14,1999759.0,19.2279,19.2611,19.1947,19.203,1999759.0
2017-06-08 13:30:00,23.14,23.17,23.13,23.14,708860.0,19.203,19.2279,19.1947,19.203,708860.0
2017-06-08 13:40:00,23.14,23.16,23.11,23.14,856177.0,19.203,19.2196,19.1781,19.203,856177.0
2017-06-08 13:50:00,23.14,23.18,23.14,23.17,632287.0,19.203,19.2362,19.203,19.2279,632287.0
2017-06-08 14:00:00,23.17,23.2,23.15,23.18,1776594.0,19.2279,19.2528,19.2113,19.2362,1776594.0
2017-06-08 14:10:00,23.19,23.2,23.13,23.13,1230856.0,19.2445,19.2528,19.1947,19.1947,1230856.0
2017-06-08 14:20:00,23.14,23.14,23.03,23.05,1797737.0,19.203,19.203,19.1117,19.1283,1797737.0
2017-06-08 14:30:00,23.04,23.1,23.03,23.03,1222995.0,19.12,19.1698,19.1117,19.1117,1222995.0
2017-06-08 14:40:00,23.04,23.06,22.96,22.96,1871084.0,19.12,19.1366,19.0536,19.0536,1871084.0
2017-06-08 14:50:00,22.96,23.04,22.95,23.03,1718760.0,19.0536,19.12,19.0453,19.1117,1718760.0
2017-06-08 15:00:00,23.04,23.06,23.01,23.02,1253714.0,19.12,19.1366,19.0951,19.1034,1253714.0
2017-06-08 15:10:00,23.02,23.02,22.96,22.98,1306174.0,19.1034,19.1034,19.0536,19.0702,1306174.0
2017-06-08 15:20:00,22.98,23.02,22.97,23.01,1552135.0,19.0702,19.1034,19.0619,19.0951,1552135.0
2017-06-08 15:30:00,23.01,23.02,22.96,22.98,1752535.0,19.0951,19.1034,19.0536,19.0702,1752535.0
2017-06-08 15:40:00,22.98,23.01,22.97,23.0,2036845.0,19.0702,19.0951,19.0619,19.0868,2036845.0
2017-06-08 15:50:00,22.99,23.0,22.97,22.98,5598244.0,19.0785,19.0868,19.0619,19.0702,5598244.0
2017-06-09 09:30:00,23.22,23.38,23.21,23.37,5503478.0,19.2694,19.4022,19.2611,19.3939,5503478.0
2017-06-09 09:40:00,23.37,23.39,23.29,23.38,3716866.0,19.3939,19.4105,19.3275,19.4022,3716866.0
2017-06-09 09:50:00,23.38,23.53,23.33,23.48,5522091.0,19.4022,19.5267,19.3607,19.4852,5522091.0
2017-06-09 10:00:00,23.48,23.5,23.39,23.49,3551844.0,19.4852,19.5018,19.4105,19.4935,3551844.0
2017-06-09 10:10:00,23.49,23.52,23.47,23.5,2512105.0,19.4935,19.5184,19.4769,19.5018,2512105.0
2017-06-09 10:20:00,23.5,23.58,23.48,23.58,3302129.0,19.5018,19.5682,19.4852,19.5682,3302129.0
2017-06-09 10:30:00,23.58,23.63,23.56,23.6,2960872.0,19.5682,19.6096,19.5516,19.5847,2960872.0
2017-06-09 10:40:00,23.6,23.63,23.56,23.63,2689491.0,19.5847,19.6096,19.5516,19.6096,2689491.0
2017-06-09 10:50:00,23.62,23.63,23.53,23.58,2154510.0,19.6013,19.6096,19.5267,19.5682,2154510.0
2017-06-09 11:00:00,23.59,23.64,23.57,23.63,2114682.0,19.5765,19.6179,19.5599,19.6096,2114682.0
2017-06-09 11:10:00,23.63,23.65,23.58,23.59,1872905.0,19.6096,19.6262,19.5682,19.5765,1872905.0
2017-06-09 11:20:00,23.59,23.59,23.51,23.55,1413608.0,19.5765,19.5765,19.5101,19.5433,1413608.0
2017-06-09 11:30:00,23.55,23.58,23.52,23.53,1376987.0,19.5433,19.5682,19.5184,19.5267,1376987.0
2017-06-09 11:40:00,23.53,23.59,23.52,23.56,1380588.0,19.5267,19.5765,19.5184,19.5516,1380588.0
2017-06-09 11:50:00,23.57,23.58,23.53,23.54,1252809.0,19.5599,19.5682,19.5267,19.535,1252809.0
2017-06-09 12:00:00,23.53,23.54,23.48,23.53,1539510.0,19.5267,19.535,19.4852,19.5267,1539510.0
2017-06-09 12:10:00,23.53,23.55,23.51,23.51,1174268.0,19.5267,19.5433,19.5101,19.5101,1174268.0
2017-06-09 12:20:00,23.52,23.53,23.44,23.5,3228273.0,19.5184,19.5267,19.452,19.5018,3228273.0
2017-06-09 12:30:00,23.5,23.54,23.48,23.53,2364351.0,19.5018,19.535,19.4852,19.5267,2364351.0
2017-06-09 12:40:00,23.53,23.59,23.49,23.57,2187237.0,19.5267,19.5765,19.4935,19.5599,2187237.0
2017-06-09 12:50:00,23.57,23.62,23.55,23.62,1590325.0,19.5599,19.6013,19.5433,19.6013,1590325.0
2017-06-09 13:00:00,23.61,23.67,23.6,23.66,2156475.0,19.593,19.6428,19.5847,19.6345,2156475.0
2017-06-09 13:10:00,23.66,23.67,23.58,23.59,1855636.0,19.6345,19.6428,19.5682,19.5765,1855636.0
2017-06-09 13:20:00,23.59,23.6,23.55,23.59,984113.0,19.5765,19.5847,19.5433,19.5765,984113.0
2017-06-09 13:30:00,23.59,23.62,23.58,23.59,1568979.0,19.5765,19.6013,19.5682,19.5765,1568979.0
2017-06-09 13:40:00,23.59,23.59,23.48,23.49,1864972.0,19.5765,19.5765,19.4852,19.4935,1864972.0
2017-06-09 13:50:00,23.48,23.5,23.43,23.44,3486345.0,19.4852,19.5018,19.4437,19.452,3486345.0
2017-06-09 14:00:00,23.44,23.53,23.44,23.49,1357667.0,19.452,19.5267,19.452,19.4935,1357667.0
2017-06-09 14:10:00,23.49,23.57,23.49,23.52,1545308.0,19.4935,19.5599,19.4935,19.5184,1545308.0
2017-06-09 14:20:00,23.52,23.55,23.52,23.55,1368392.0,19.5184,19.5433,19.5184,19.5433,1368392.0
2017-06-09 14:30:00,23.55,23.55,23.41,23.46,2556141.0,19.5433,19.5433,19.4271,19.4686,2556141.0
2017-06-09 14:40:00,23.46,23.47,23.32,23.33,4595852.0,19.4686,19.4769,19.3524,19.3607,4595852.0
2017-06-09 14:50:00,23.33,23.36,23.25,23.34,2857499.0,19.3607,19.3856,19.2943,19.369,2857499.0
2017-06-09 15:00:00,23.35,23.44,23.33,23.41,3201713.0,19.3773,19.452,19.3607,19.4271,3201713.0
2017-06-09 15:10:00,23.41,23.49,23.4,23.48,1805054.0,19.4271,19.4935,19.4188,19.4852,1805054.0
2017-06-09 15:20:00,23.48,23.56,23.46,23.55,1714034.0,19.4852,19.5516,19.4686,19.5433,1714034.0
2017-06-09 15:30:00,23.55,23.56,23.48,23.52,1902978.0,19.5433,19.5516,19.4852,19.5184,1902978.0
2017-06-09 15:40:00,23.52,23.62,23.49,23.62,4586255.0,19.5184,19.6013,19.4935,19.6013,4586255.0
2017-06-09 15:50:00,23.62,23.67,23.61,23.66,9609299.0,19.6013,19.6428,19.593,19.6345,9609299.0
2017-06-12 09:30:00,23.82,24.04,23.76,23.93,8787281.0,19.7673,19.9499,19.7175,19.8586,8787281.0
2017-06-12 09:40:00,23.93,23.93,23.73,23.85,4268481.0,19.8586,19.8586,19.6926,19.7922,4268481.0
2017-06-12 09:50:00,23.85,23.91,23.8,23.86,2460198.0,19.7922,19.842,19.7507,19.8005,2460198.0
2017-06-12 10:00:00,23.86,23.98,23.82,23.95,3338556.0,19.8005,19.9001,19.7673,19.8752,3338556.0
2017-06-12 10:10:00,23.96,24.0,23.9,23.99,2824919.0,19.8835,19.9167,19.8337,19.9084,2824919.0
2017-06-12 10:20:00,24.0,24.02,23.9,23.93,2784287.0,19.9167,19.9333,19.8337,19.8586,2784287.0
2017-06-12 10:30:00,23.93,23.93,23.8,23.82,2325353.0,19.8586,19.8586,19.7507,19.7673,2325353.0
2017-06-12 10:40:00,23.82,23.89,23.8,23.86,1790202.0,19.7673,19.8254,19.7507,19.8005,1790202.0
2017-06-12 10:50:00,23.86,23.92,23.83,23.92,1681408.0,19.8005,19.8503,19.7756,19.8503,1681408.0
2017-06-12 11:00:00,23.92,23.94,23.88,23.89,1271106.0,19.8503,19.8669,19.8171,19.8254,1271106.0
2017-06-12 11:10:00,23.89,23.93,23.84,23.86,1859931.0,19.8254,19.8586,19.7839,19.8005,1859931.0
2017-06-12 11:20:00,23.87,23.87,23.74,23.77,2830761.0,19.8088,19.8088,19.7009,19.7258,2830761.0
2017-06-12 11:30:00,23.77,23.81,23.67,23.67,2366684.0,19.7258,19.759,19.6428,19.6428,2366684.0
2017-06-12 11:40:00,23.67,23.68,23.55,23.59,2790296.0,19.6428,19.6511,19.5433,19.5765,2790296.0
2017-06-12 11:50:00,23.59,23.64,23.55,23.64,1854029.0,19.5765,19.6179,19.5433,19.6179,1854029.0
2017-06-12 12:00:00,23.64,23.67,23.58,23.67,1230668.0,19.6179,19.6428,19.5682,19.6428,1230668.0
2017-06-12 12:10:00,23.67,23.74,23.66,23.74,1336054.0,19.6428,19.7009,19.6345,19.7009,1336054.0
2017-06-12 12:20:00,23.74,23.75,23.66,23.68,1460557.0,19.7009,19.7092,19.6345,19.6511,1460557.0
2017-06-12 12:30:00,23.68,23.71,23.63,23.64,1295036.0,19.6511,19.676,19.6096,19.6179,1295036.0
2017-06-12 12:40:00,23.64,23.65,23.61,23.64,870847.0,19.6179,19.6262,19.593,19.6179,870847.0
2017-06-12 12:50:00,23.64,23.66,23.59,23.59,776929.0,19.6179,19.6345,19.5765,19.5765,776929.0
2017-06-12 13:00:00,23.59,23.64,23.59,23.61,764801.0,19.5765,19.6179,19.5765,19.593,764801.0
2017-06-12 13:10:00,23.61,23.64,23.59,23.63,877807.0,19.593,19.6179,19.5765,19.6096,877807.0
2017-06-12 13:20:00,23.64,23.68,23.63,23.66,875393.0,19.6179,19.6511,19.6096,19.6345,875393.0
2017-06-12 13:30:00,23.66,23.68,23.62,23.63,836877.0,19.6345,19.6511,19.6013,19.6096,836877.0
2017-06-12 13:40:00,23.63,23.65,23.61,23.63,1104852.0,19.6096,19.6262,19.593,19.6096,1104852.0
2017-06-12 13:50:00,23.63,23.65,23.59,23.6,874845.0,19.6096,19.6262,19.5765,19.5847,874845.0
2017-06-12 14:00:00,23.6,23.64,23.59,23.64,503534.0,19.5847,19.6179,19.5765,19.6179,503534.0
2017-06-12 14:10:00,23.63,23.66,23.63,23.63,1039456.0,19.6096,19.6345,19.6096,19.6096,1039456.0
2017-06-12 14:20:00,23.64,23.67,23.62,23.64,906966.0,19.6179,19.6428,19.6013,19.6179,906966.0
2017-06-12 14:30:00,23.64,23.67,23.61,23.67,930314.0,19.6179,19.6428,19.593,19.6428,930314.0
2017-06-12 14:40:00,23.66,23.72,23.65,23.71,1368971.0,19.6345,19.6843,19.6262,19.676,1368971.0
2017-06-12 14:50:00,23.72,23.74,23.7,23.73,1160565.0,19.6843,19.7009,19.6677,19.6926,1160565.0
2017-06-12 15:00:00,23.73,23.74,23.7,23.72,1196908.0,19.6926,19.7009,19.6677,19.6843,1196908.0
2017-06-12 15:10:00,23.73,23.8,23.72,23.75,3084549.0,19.6926,19.7507,19.6843,19.7092,3084549.0
2017-06-12 15:20:00,23.75,23.77,23.72,23.72,1435088.0,19.7092,19.7258,19.6843,19.6843,1435088.0
2017-06-12 15:30:00,23.73,23.82,23.72,23.79,1906939.0,19.6926,19.7673,19.6843,19.7424,1906939.0
2017-06-12 15:40:00,23.8,23.81,23.76,23.76,3076418.0,19.7507,19.759,19.7175,19.7175,3076418.0
2017-06-12 15:50:00,23.77,23.81,23.76,23.8,5311193.0,19.7258,19.759,19.7175,19.7507,5311193.0
2017-06-13 09:30:00,23.95,24.11,23.95,24.03,5538242.0,19.8752,20.008,19.8752,19.9416,5538242.0
2017-06-13 09:40:00,24.03,24.08,23.86,23.88,3867892.0,19.9416,19.9831,19.8005,19.8171,3867892.0
2017-06-13 09:50:00,23.87,23.96,23.83,23.93,2614581.0,19.8088,19.8835,19.7756,19.8586,2614581.0
2017-06-13 10:00:00,23.93,23.93,23.79,23.83,2148037.0,19.8586,19.8586,19.7424,19.7756,2148037.0
2017-06-13 10:10:00,23.83,23.86,23.8,23.82,1821279.0,19.7756,19.8005,19.7507,19.7673,1821279.0
2017-06-13 10:20:00,23.81,23.88,23.78,23.86,2282903.0,19.759,19.8171,19.7341,19.8005,2282903.0
2017-06-13 10:30:00,23.87,23.88,23.83,23.86,1121091.0,19.8088,19.8171,19.7756,19.8005,1121091.0
2017-06-13 10:40:00,23.86,23.87,23.79,23.84,1292150.0,19.8005,19.8088,19.7424,19.7839,1292150.0
2017-06-13 10:50:00,23.84,23.84,23.76,23.78,1820208.0,19.7839,19.7839,19.7175,19.7341,1820208.0
2017-06-13 11:00:00,23.77,23.82,23.75,23.8,1359756.0,19.7258,19.7673,19.7092,19.7507,1359756.0
2017-06-13 11:10:00,23.8,23.88,23.8,23.81,1671952.0,19.7507,19.8171,19.7507,19.759,1671952.0
2017-06-13 11:20:00,23.82,23.84,23.79,23.82,846652.0,19.7673,19.7839,19.7424,19.7673,846652.0
2017-06-13 11:30:00,23.82,23.86,23.81,23.85,809463.0,19.7673,19.8005,19.759,19.7922,809463.0
2017-06-13 11:40:00,23.86,23.88,23.83,23.85,811350.0,19.8005,19.8171,19.7756,19.7922,811350.0
2017-06-13 11:50:00,23.85,23.9,23.84,23.88,1392973.0,19.7922,19.8337,19.7839,19.8171,1392973.0
2017-06-13 12:00:00,23.88,23.89,23.86,23.89,662001.0,19.8171,19.8254,19.8005,19.8254,662001.0
2017-06-13 12:10:00,23.89,23.91,23.82,23.83,1349189.0,19.8254,19.842,19.7673,19.7756,1349189.0
2017-06-13 12:20:00,23.84,23.85,23.81,23.84,611970.0,19.7839,19.7922,19.759,19.7839,611970.0
2017-06-13 12:30:00,23.84,23.87,23.84,23.85,471612.0,19.7839,19.8088,19.7839,19.7922,471612.0
2017-06-13 12:40:00,23.86,23.89,23.84,23.89,684171.0,19.8005,19.8254,19.7839,19.8254,684171.0
2017-06-13 12:50:00,23.89,23.9,23.87,23.89,611724.0,19.8254,19.8337,19.8088,19.8254,611724.0
2017-06-13 13:00:00,23.89,23.9,23.86,23.87,747492.0,19.8254,19.8337,19.8005,19.8088,747492.0
2017-06-13 13:10:00,23.86,23.88,23.84,23.84,605829.0,19.8005,19.8171,19.7839,19.7839,605829.0
2017-06-13 13:20:00,23.84,23.88,23.84,23.87,524852.0,19.7839,19.8171,19.7839,19.8088,524852.0
2017-06-13 13:30:00,23.86,23.87,23.83,23.84,979782.0,19.8005,19.8088,19.7756,19.7839,979782.0
2017-06-13 13:40:00,23.83,23.84,23.8,23.83,922803.0,19.7756,19.7839,19.7507,19.7756,922803.0
2017-06-13 13:50:00,23.83,23.84,23.8,23.8,980984.0,19.7756,19.7839,19.7507,19.7507,980984.0
2017-06-13 14:00:00,23.81,23.85,23.8,23.84,699693.0,19.759,19.7922,19.7507,19.7839,699693.0
2017-06-13 14:10:00,23.85,23.85,23.8,23.82,849804.0,19.7922,19.7922,19.7507,19.7673,849804.0
2017-06-13 14:20:00,23.82,23.84,23.81,23.81,655201.0,19.7673,19.7839,19.759,19.759,655201.0
2017-06-13 14:30:00,23.82,23.84,23.79,23.8,1996692.0,19.7673,19.7839,19.7424,19.7507,1996692.0
2017-06-13 14:40:00,23.8,23.81,23.77,23.78,927833.0,19.7507,19.759,19.7258,19.7341,927833.0
2017-06-13 14:50:00,23.78,23.79,23.73,23.74,2443167.0,19.7341,19.7424,19.6926,19.7009,2443167.0
2017-06-13 15:00:00,23.73,23.74,23.69,23.7,1778311.0,19.6926,19.7009,19.6594,19.6677,1778311.0
2017-06-13 15:10:00,23.7,23.72,23.68,23.71,1857211.0,19.6677,19.6843,19.6511,19.676,1857211.0
2017-06-13 15:20:00,23.71,23.73,23.66,23.73,2271043.0,19.676,19.6926,19.6345,19.6926,2271043.0
2017-06-13 15:30:00,23.73,23.8,23.71,23.78,2458752.0,19.6926,19.7507,19.676,19.7341,2458752.0
2017-06-13 15:40:00,23.77,23.78,23.75,23.75,1064899.0,19.7258,19.7341,19.7092,19.7092,1064899.0
2017-06-13 15:50:00,23.76,23.77,23.71,23.77,4874948.0,19.7175,19.7258,19.676,19.7258,4874948.0
2017-06-14 09:30:00,23.55,23.55,23.27,23.35,7619803.0,19.5433,19.5433,19.3109,19.3773,7619803.0
2017-06-14 09:40:00,23.35,23.48,23.34,23.46,4033032.0,19.3773,19.4852,19.369,19.4686,4033032.0
2017-06-14 09:50:00,23.46,23.56,23.45,23.49,2300930.0,19.4686,19.5516,19.4603,19.4935,2300930.0
2017-06-14 10:00:00,23.5,23.5,23.4,23.44,2349455.0,19.5018,19.5018,19.4188,19.452,2349455.0
2017-06-14 10:10:00,23.44,23.53,23.42,23.49,1560390.0,19.452,19.5267,19.4354,19.4935,1560390.0
2017-06-14 10:20:00,23.49,23.55,23.48,23.55,1297302.0,19.4935,19.5433,19.4852,19.5433,1297302.0
2017-06-14 10:30:00,23.55,23.58,23.47,23.49,1235213.0,19.5433,19.5682,19.4769,19.4935,1235213.0
2017-06-14 10:40:00,23.49,23.49,23.42,23.45,1419531.0,19.4935,19.4935,19.4354,19.4603,1419531.0
2017-06-14 10:50:00,23.44,23.46,23.36,23.41,1830068.0,19.452,19.4686,19.3856,19.4271,1830068.0
2017-06-14 11:00:00,23.41,23.41,23.31,23.32,1809754.0,19.4271,19.4271,19.3441,19.3524,1809754.0
2017-06-14 11:10:00,23.31,23.36,23.28,23.34,2462411.0,19.3441,19.3856,19.3192,19.369,2462411.0
2017-06-14 11:20:00,23.33,23.37,23.3,23.36,1624956.0,19.3607,19.3939,19.3358,19.3856,1624956.0
2017-06-14 11:30:00,23.36,23.38,23.29,23.3,1661455.0,19.3856,19.4022,19.3275,19.3358,1661455.0
2017-06-14 11:40:00,23.3,23.31,23.23,23.29,2527956.0,19.3358,19.3441,19.2777,19.3275,2527956.0
2017-06-14 11:50:00,23.28,23.29,23.24,23.25,1327795.0,19.3192,19.3275,19.286,19.2943,1327795.0
2017-06-14 12:00:00,23.25,23.26,23.2,23.2,1892298.0,19.2943,19.3026,19.2528,19.2528,1892298.0
2017-06-14 12:10:00,23.2,23.26,23.2,23.26,1337987.0,19.2528,19.3026,19.2528,19.3026,1337987.0
2017-06-14 12:20:00,23.26,23.3,23.24,23.3,1137172.0,19.3026,19.3358,19.286,19.3358,1137172.0
2017-06-14 12:30:00,23.3,23.36,23.29,23.34,1641817.0,19.3358,19.3856,19.3275,19.369,1641817.0
2017-06-14 12:40:00,23.34,23.4,23.34,23.39,1415323.0,19.369,19.4188,19.369,19.4105,1415323.0
2017-06-14 12:50:00,23.39,23.4,23.34,23.37,1381300.0,19.4105,19.4188,19.369,19.3939,1381300.0
2017-06-14 13:00:00,23.38,23.42,23.35,23.37,1099181.0,19.4022,19.4354,19.3773,19.3939,1099181.0
2017-06-14 13:10:00,23.38,23.38,23.34,23.36,500022.0,19.4022,19.4022,19.369,19.3856,500022.0
2017-06-14 13:20:00,23.36,23.39,23.35,23.39,440402.0,19.3856,19.4105,19.3773,19.4105,440402.0
2017-06-14 13:30:00,23.39,23.41,23.36,23.39,771230.0,19.4105,19.4271,19.3856,19.4105,771230.0
2017-06-14 13:40:00,23.4,23.41,23.36,23.41,1255609.0,19.4188,19.4271,19.3856,19.4271,1255609.0
2017-06-14 13:50:00,23.41,23.49,23.4,23.49,1603811.0,19.4271,19.4935,19.4188,19.4935,1603811.0
2017-06-14 14:00:00,23.48,23.59,23.39,23.5,5963826.0,19.4852,19.5765,19.4105,19.5018,5963826.0
2017-06-14 14:10:00,23.5,23.58,23.46,23.57,2805321.0,19.5018,19.5682,19.4686,19.5599,2805321.0
2017-06-14 14:20:00,23.57,23.73,23.54,23.71,3695016.0,19.5599,19.6926,19.535,19.676,3695016.0
2017-06-14 14:30:00,23.7,23.8,23.61,23.73,4851513.0,19.6677,19.7507,19.593,19.6926,4851513.0
2017-06-14 14:40:00,23.72,23.75,23.56,23.6,4611167.0,19.6843,19.7092,19.5516,19.5847,4611167.0
2017-06-14 14:50:00,23.59,23.66,23.56,23.57,4026954.0,19.5765,19.6345,19.5516,19.5599,4026954.0
2017-06-14 15:00:00,23.57,23.67,23.52,23.63,1978655.0,19.5599,19.6428,19.5184,19.6096,1978655.0
2017-06-14 15:10:00,23.63,23.72,23.6,23.71,2316611.0,19.6096,19.6843,19.5847,19.676,2316611.0
2017-06-14 15:20:00,23.71,23.78,23.67,23.76,2452512.0,19.676,19.7341,19.6428,19.7175,2452512.0
2017-06-14 15:30:00,23.76,23.81,23.71,23.8,3629805.0,19.7175,19.759,19.676,19.7507,3629805.0
2017-06-14 15:40:00,23.8,23.81,23.72,23.76,3253804.0,19.7507,19.759,19.6843,19.7175,3253804.0
2017-06-14 15:50:00,23.77,23.78,23.72,23.75,4583496.0,19.7258,19.7341,19.6843,19.7092,4583496.0
2017-06-15 09:30:00,23.55,23.76,23.51,23.76,4824775.0,19.5433,19.7175,19.5101,19.7175,4824775.0
2017-06-15 09:40:00,23.76,23.83,23.7,23.73,4371922.0,19.7175,19.7756,19.6677,19.6926,4371922.0
2017-06-15 09:50:00,23.73,23.93,23.71,23.92,3358332.0,19.6926,19.8586,19.676,19.8503,3358332.0
2017-06-15 10:00:00,23.92,23.95,23.8,23.86,3361994.0,19.8503,19.8752,19.7507,19.8005,3361994.0
2017-06-15 10:10:00,23.86,23.88,23.71,23.73,2688420.0,19.8005,19.8171,19.676,19.6926,2688420.0
2017-06-15 10:20:00,23.73,23.74,23.68,23.71,1539738.0,19.6926,19.7009,19.6511,19.676,1539738.0
2017-06-15 10:30:00,23.71,23.77,23.71,23.75,1608550.0,19.676,19.7258,19.676,19.7092,1608550.0
2017-06-15 10:40:00,23.76,23.76,23.65,23.68,1575832.0,19.7175,19.7175,19.6262,19.6511,1575832.0
2017-06-15 10:50:00,23.68,23.72,23.61,23.69,1599530.0,19.6511,19.6843,19.593,19.6594,1599530.0
2017-06-15 11:00:00,23.7,23.75,23.68,23.7,1275453.0,19.6677,19.7092,19.6511,19.6677,1275453.0
2017-06-15 11:10:00,23.7,23.73,23.67,23.7,1143504.0,19.6677,19.6926,19.6428,19.6677,1143504.0
2017-06-15 11:20:00,23.7,23.78,23.69,23.77,1281165.0,19.6677,19.7341,19.6594,19.7258,1281165.0
2017-06-15 11:30:00,23.78,23.8,23.74,23.75,1487325.0,19.7341,19.7507,19.7009,19.7092,1487325.0
2017-06-15 11:40:00,23.76,23.78,23.74,23.77,975771.0,19.7175,19.7341,19.7009,19.7258,975771.0
2017-06-15 11:50:00,23.77,23.78,23.73,23.73,580815.0,19.7258,19.7341,19.6926,19.6926,580815.0
2017-06-15 12:00:00,23.74,23.76,23.71,23.72,727497.0,19.7009,19.7175,19.676,19.6843,727497.0
2017-06-15 12:10:00,23.71,23.72,23.65,23.66,944464.0,19.676,19.6843,19.6262,19.6345,944464.0
2017-06-15 12:20:00,23.67,23.67,23.61,23.62,1248852.0,19.6428,19.6428,19.593,19.6013,1248852.0
2017-06-15 12:30:00,23.62,23.63,23.59,23.62,812138.0,19.6013,19.6096,19.5765,19.6013,812138.0
2017-06-15 12:40:00,23.61,23.67,23.61,23.63,1050368.0,19.593,19.6428,19.593,19.6096,1050368.0
2017-06-15 12:50:00,23.64,23.65,23.59,23.6,1355908.0,19.6179,19.6262,19.5765,19.5847,1355908.0
2017-06-15 13:00:00,23.6,23.61,23.57,23.57,2552894.0,19.5847,19.593,19.5599,19.5599,2552894.0
2017-06-15 13:10:00,23.58,23.58,23.53,23.56,2304278.0,19.5682,19.5682,19.5267,19.5516,2304278.0
2017-06-15 13:20:00,23.56,23.59,23.54,23.55,606150.0,19.5516,19.5765,19.535,19.5433,606150.0
2017-06-15 13:30:00,23.55,23.59,23.55,23.58,1268536.0,19.5433,19.5765,19.5433,19.5682,1268536.0
2017-06-15 13:40:00,23.58,23.58,23.51,23.55,807752.0,19.5682,19.5682,19.5101,19.5433,807752.0
2017-06-15 13:50:00,23.55,23.56,23.5,23.5,1229738.0,19.5433,19.5516,19.5018,19.5018,1229738.0
2017-06-15 14:00:00,23.5,23.53,23.47,23.53,1704082.0,19.5018,19.5267,19.4769,19.5267,1704082.0
2017-06-15 14:10:00,23.52,23.54,23.5,23.52,1445352.0,19.5184,19.535,19.5018,19.5184,1445352.0
2017-06-15 14:20:00,23.52,23.55,23.51,23.53,1356524.0,19.5184,19.5433,19.5101,19.5267,1356524.0
2017-06-15 14:30:00,23.53,23.55,23.51,23.53,846338.0,19.5267,19.5433,19.5101,19.5267,846338.0
2017-06-15 14:40:00,23.53,23.57,23.53,23.54,884727.0,19.5267,19.5599,19.5267,19.535,884727.0
2017-06-15 14:50:00,23.54,23.58,23.53,23.55,967575.0,19.535,19.5682,19.5267,19.5433,967575.0
2017-06-15 15:00:00,23.54,23.61,23.54,23.6,968776.0,19.535,19.593,19.535,19.5847,968776.0
2017-06-15 15:10:00,23.6,23.62,23.57,23.62,912603.0,19.5847,19.6013,19.5599,19.6013,912603.0
2017-06-15 15:20:00,23.61,23.64,23.6,23.62,955989.0,19.593,19.6179,19.5847,19.6013,955989.0
2017-06-15 15:30:00,23.62,23.63,23.55,23.56,1191084.0,19.6013,19.6096,19.5433,19.5516,1191084.0
2017-06-15 15:40:00,23.55,23.57,23.52,23.55,1262504.0,19.5433,19.5599,19.5184,19.5433,1262504.0
2017-06-15 15:50:00,23.55,23.56,23.51,23.55,3296230.0,19.5433,19.5516,19.5101,19.5433,3296230.0
2017-06-16 09:30:00,23.56,23.62,23.5,23.57,8078817.0,19.5516,19.6013,19.5018,19.5599,8078817.0
2017-06-16 09:40:00,23.56,23.56,23.42,23.53,2410251.0,19.5516,19.5516,19.4354,19.5267,2410251.0
2017-06-16 09:50:00,23.53,23.55,23.45,23.46,1358494.0,19.5267,19.5433,19.4603,19.4686,1358494.0
2017-06-16 10:00:00,23.46,23.53,23.43,23.49,1161975.0,19.4686,19.5267,19.4437,19.4935,1161975.0
2017-06-16 10:10:00,23.49,23.5,23.45,23.48,845614.0,19.4935,19.5018,19.4603,19.4852,845614.0
2017-06-16 10:20:00,23.48,23.5,23.43,23.46,786186.0,19.4852,19.5018,19.4437,19.4686,786186.0
2017-06-16 10:30:00,23.46,23.54,23.44,23.54,765000.0,19.4686,19.535,19.452,19.535,765000.0
2017-06-16 10:40:00,23.53,23.58,23.51,23.53,1096134.0,19.5267,19.5682,19.5101,19.5267,1096134.0
2017-06-16 10:50:00,23.52,23.53,23.46,23.5,954945.0,19.5184,19.5267,19.4686,19.5018,954945.0
2017-06-16 11:00:00,23.5,23.52,23.45,23.47,877113.0,19.5018,19.5184,19.4603,19.4769,877113.0
2017-06-16 11:10:00,23.47,23.51,23.45,23.5,847829.0,19.4769,19.5101,19.4603,19.5018,847829.0
2017-06-16 11:20:00,23.5,23.53,23.48,23.52,658230.0,19.5018,19.5267,19.4852,19.5184,658230.0
2017-06-16 11:30:00,23.52,23.57,23.51,23.56,969472.0,19.5184,19.5599,19.5101,19.5516,969472.0
2017-06-16 11:40:00,23.56,23.57,23.5,23.52,551115.0,19.5516,19.5599,19.5018,19.5184,551115.0
2017-06-16 11:50:00,23.52,23.53,23.48,23.53,413521.0,19.5184,19.5267,19.4852,19.5267,413521.0
2017-06-16 12:00:00,23.53,23.55,23.5,23.51,518983.0,19.5267,19.5433,19.5018,19.5101,518983.0
2017-06-16 12:10:00,23.51,23.51,23.48,23.51,639657.0,19.5101,19.5101,19.4852,19.5101,639657.0
2017-06-16 12:20:00,23.5,23.52,23.48,23.49,530499.0,19.5018,19.5184,19.4852,19.4935,530499.0
2017-06-16 12:30:00,23.49,23.52,23.48,23.5,484686.0,19.4935,19.5184,19.4852,19.5018,484686.0
2017-06-16 12:40:00,23.51,23.52,23.48,23.48,381120.0,19.5101,19.5184,19.4852,19.4852,381120.0
2017-06-16 12:50:00,23.48,23.5,23.46,23.46,532643.0,19.4852,19.5018,19.4686,19.4686,532643.0
2017-06-16 13:00:00,23.46,23.48,23.46,23.47,250760.0,19.4686,19.4852,19.4686,19.4769,250760.0
2017-06-16 13:10:00,23.47,23.48,23.43,23.46,759569.0,19.4769,19.4852,19.4437,19.4686,759569.0
2017-06-16 13:20:00,23.47,23.47,23.45,23.46,271002.0,19.4769,19.4769,19.4603,19.4686,271002.0
2017-06-16 13:30:00,23.46,23.46,23.42,23.44,602152.0,19.4686,19.4686,19.4354,19.452,602152.0
2017-06-16 13:40:00,23.45,23.47,23.41,23.42,828097.0,19.4603,19.4769,19.4271,19.4354,828097.0
2017-06-16 13:50:00,23.43,23.44,23.41,23.43,631340.0,19.4437,19.452,19.4271,19.4437,631340.0
2017-06-16 14:00:00,23.43,23.45,23.41,23.42,698214.0,19.4437,19.4603,19.4271,19.4354,698214.0
2017-06-16 14:10:00,23.41,23.42,23.4,23.41,612880.0,19.4271,19.4354,19.4188,19.4271,612880.0
2017-06-16 14:20:00,23.41,23.44,23.4,23.41,564241.0,19.4271,19.452,19.4188,19.4271,564241.0
2017-06-16 14:30:00,23.41,23.42,23.39,23.39,787710.0,19.4271,19.4354,19.4105,19.4105,787710.0
2017-06-16 14:40:00,23.39,23.42,23.37,23.4,763528.0,19.4105,19.4354,19.3939,19.4188,763528.0
2017-06-16 14:50:00,23.41,23.43,23.4,23.41,661611.0,19.4271,19.4437,19.4188,19.4271,661611.0
2017-06-16 15:00:00,23.41,23.45,23.41,23.43,865796.0,19.4271,19.4603,19.4271,19.4437,865796.0
2017-06-16 15:10:00,23.43,23.44,23.4,23.43,738541.0,19.4437,19.452,19.4188,19.4437,738541.0
2017-06-16 15:20:00,23.43,23.44,23.41,23.42,926956.0,19.4437,19.452,19.4271,19.4354,926956.0
2017-06-16 15:30:00,23.41,23.43,23.39,23.42,1260191.0,19.4271,19.4437,19.4105,19.4354,1260191.0
2017-06-16 15:40:00,23.42,23.43,23.41,23.42,1635899.0,19.4354,19.4437,19.4271,19.4354,1635899.0
2017-06-16 15:50:00,23.42,23.46,23.41,23.44,4267655.0,19.4354,19.4686,19.4271,19.452,4267655.0
2017-06-19 09:30:00,23.61,23.77,23.6,23.76,3625314.0,19.593,19.7258,19.5847,19.7175,3625314.0
2017-06-19 09:40:00,23.76,23.8,23.71,23.78,2062184.0,19.7175,19.7507,19.676,19.7341,2062184.0
2017-06-19 09:50:00,23.78,23.84,23.77,23.81,2701312.0,19.7341,19.7839,19.7258,19.759,2701312.0
2017-06-19 10:00:00,23.81,23.9,23.79,23.9,2846698.0,19.759,19.8337,19.7424,19.8337,2846698.0
2017-06-19 10:10:00,23.9,23.94,23.89,23.93,2224678.0,19.8337,19.8669,19.8254,19.8586,2224678.0
2017-06-19 10:20:00,23.93,23.93,23.88,23.9,1528946.0,19.8586,19.8586,19.8171,19.8337,1528946.0
2017-06-19 10:30:00,23.89,23.93,23.88,23.93,2304639.0,19.8254,19.8586,19.8171,19.8586,2304639.0
2017-06-19 10:40:00,23.93,23.93,23.87,23.9,1980292.0,19.8586,19.8586,19.8088,19.8337,1980292.0
2017-06-19 10:50:00,23.91,23.91,23.87,23.87,1261572.0,19.842,19.842,19.8088,19.8088,1261572.0
2017-06-19 11:00:00,23.87,23.88,23.83,23.85,1229739.0,19.8088,19.8171,19.7756,19.7922,1229739.0
2017-06-19 11:10:00,23.86,23.86,23.79,23.81,1196531.0,19.8005,19.8005,19.7424,19.759,1196531.0
2017-06-19 11:20:00,23.81,23.82,23.77,23.78,1597467.0,19.759,19.7673,19.7258,19.7341,1597467.0
2017-06-19 11:30:00,23.78,23.83,23.78,23.83,1025482.0,19.7341,19.7756,19.7341,19.7756,1025482.0
2017-06-19 11:40:00,23.83,23.85,23.8,23.84,830162.0,19.7756,19.7922,19.7507,19.7839,830162.0
2017-06-19 11:50:00,23.84,23.87,23.83,23.86,626566.0,19.7839,19.8088,19.7756,19.8005,626566.0
2017-06-19 12:00:00,23.85,23.9,23.84,23.88,1040765.0,19.7922,19.8337,19.7839,19.8171,1040765.0
2017-06-19 12:10:00,23.88,23.88,23.85,23.88,526351.0,19.8171,19.8171,19.7922,19.8171,526351.0
2017-06-19 12:20:00,23.88,23.89,23.86,23.86,621372.0,19.8171,19.8254,19.8005,19.8005,621372.0
2017-06-19 12:30:00,23.86,23.87,23.82,23.86,807689.0,19.8005,19.8088,19.7673,19.8005,807689.0
2017-06-19 12:40:00,23.86,23.87,23.84,23.86,428421.0,19.8005,19.8088,19.7839,19.8005,428421.0
2017-06-19 12:50:00,23.86,23.9,23.85,23.9,815978.0,19.8005,19.8337,19.7922,19.8337,815978.0
2017-06-19 13:00:00,23.9,23.94,23.89,23.94,1398948.0,19.8337,19.8669,19.8254,19.8669,1398948.0
2017-06-19 13:10:00,23.94,23.96,23.93,23.94,1059938.0,19.8669,19.8835,19.8586,19.8669,1059938.0
2017-06-19 13:20:00,23.93,23.97,23.93,23.95,971397.0,19.8586,19.8918,19.8586,19.8752,971397.0
2017-06-19 13:30:00,23.96,23.98,23.94,23.95,1210434.0,19.8835,19.9001,19.8669,19.8752,1210434.0
2017-06-19 13:40:00,23.95,23.95,23.91,23.95,1105358.0,19.8752,19.8752,19.842,19.8752,1105358.0
2017-06-19 13:50:00,23.94,23.99,23.94,23.98,1549918.0,19.8669,19.9084,19.8669,19.9001,1549918.0
2017-06-19 14:00:00,23.98,24.0,23.97,23.97,1408178.0,19.9001,19.9167,19.8918,19.8918,1408178.0
2017-06-19 14:10:00,23.98,23.98,23.89,23.9,1543071.0,19.9001,19.9001,19.8254,19.8337,1543071.0
2017-06-19 14:20:00,23.89,23.91,23.86,23.89,1437355.0,19.8254,19.842,19.8005,19.8254,1437355.0
2017-06-19 14:30:00,23.89,23.92,23.87,23.88,888830.0,19.8254,19.8503,19.8088,19.8171,888830.0
2017-06-19 14:40:00,23.88,23.92,23.87,23.89,652182.0,19.8171,19.8503,19.8088,19.8254,652182.0
2017-06-19 14:50:00,23.89,23.91,23.88,23.9,671521.0,19.8254,19.842,19.8171,19.8337,671521.0
2017-06-19 15:00:00,23.91,23.93,23.9,23.92,720095.0,19.842,19.8586,19.8337,19.8503,720095.0
2017-06-19 15:10:00,23.92,23.93,23.9,23.92,728398.0,19.8503,19.8586,19.8337,19.8503,728398.0
2017-06-19 15:20:00,23.91,23.92,23.9,23.9,684969.0,19.842,19.8503,19.8337,19.8337,684969.0
2017-06-19 15:30:00,23.9,23.91,23.86,23.88,1238548.0,19.8337,19.842,19.8005,19.8171,1238548.0
2017-06-19 15:40:00,23.88,23.93,23.88,23.91,1432814.0,19.8171,19.8586,19.8171,19.842,1432814.0
2017-06-19 15:50:00,23.91,23.93,23.87,23.91,4246248.0,19.842,19.8586,19.8088,19.842,4246248.0
2017-06-20 09:30:00,23.91,23.99,23.71,23.73,4116532.0,19.842,19.9084,19.676,19.6926,4116532.0
2017-06-20 09:40:00,23.73,23.81,23.72,23.73,2637542.0,19.6926,19.759,19.6843,19.6926,2637542.0
2017-06-20 09:50:00,23.72,23.74,23.61,23.63,2530254.0,19.6843,19.7009,19.593,19.6096,2530254.0
2017-06-20 10:00:00,23.63,23.72,23.59,23.69,3335157.0,19.6096,19.6843,19.5765,19.6594,3335157.0
2017-06-20 10:10:00,23.7,23.72,23.65,23.71,1431940.0,19.6677,19.6843,19.6262,19.676,1431940.0
2017-06-20 10:20:00,23.71,23.74,23.65,23.65,1050024.0,19.676,19.7009,19.6262,19.6262,1050024.0
2017-06-20 10:30:00,23.66,23.7,23.65,23.7,1232075.0,19.6345,19.6677,19.6262,19.6677,1232075.0
2017-06-20 10:40:00,23.7,23.74,23.7,23.73,1003245.0,19.6677,19.7009,19.6677,19.6926,1003245.0
2017-06-20 10:50:00,23.73,23.75,23.68,23.69,1127061.0,19.6926,19.7092,19.6511,19.6594,1127061.0
2017-06-20 11:00:00,23.7,23.7,23.67,23.68,719432.0,19.6677,19.6677,19.6428,19.6511,719432.0
2017-06-20 11:10:00,23.68,23.69,23.66,23.69,627167.0,19.6511,19.6594,19.6345,19.6594,627167.0
2017-06-20 11:20:00,23.69,23.7,23.66,23.7,805450.0,19.6594,19.6677,19.6345,19.6677,805450.0
2017-06-20 11:30:00,23.7,23.74,23.69,23.73,855336.0,19.6677,19.7009,19.6594,19.6926,855336.0
2017-06-20 11:40:00,23.73,23.76,23.72,23.74,1177190.0,19.6926,19.7175,19.6843,19.7009,1177190.0
2017-06-20 11:50:00,23.75,23.75,23.7,23.71,332150.0,19.7092,19.7092,19.6677,19.676,332150.0
2017-06-20 12:00:00,23.71,23.74,23.7,23.72,335748.0,19.676,19.7009,19.6677,19.6843,335748.0
2017-06-20 12:10:00,23.72,23.73,23.69,23.7,390971.0,19.6843,19.6926,19.6594,19.6677,390971.0
2017-06-20 12:20:00,23.7,23.71,23.67,23.69,404798.0,19.6677,19.676,19.6428,19.6594,404798.0
2017-06-20 12:30:00,23.69,23.71,23.67,23.68,730326.0,19.6594,19.676,19.6428,19.6511,730326.0
2017-06-20 12:40:00,23.68,23.69,23.63,23.66,759281.0,19.6511,19.6594,19.6096,19.6345,759281.0
2017-06-20 12:50:00,23.66,23.73,23.65,23.73,562224.0,19.6345,19.6926,19.6262,19.6926,562224.0
2017-06-20 13:00:00,23.73,23.77,23.72,23.76,1877643.0,19.6926,19.7258,19.6843,19.7175,1877643.0
2017-06-20 13:10:00,23.76,23.77,23.72,23.72,489943.0,19.7175,19.7258,19.6843,19.6843,489943.0
2017-06-20 13:20:00,23.72,23.73,23.7,23.71,834414.0,19.6843,19.6926,19.6677,19.676,834414.0
2017-06-20 13:30:00,23.7,23.73,23.7,23.71,615453.0,19.6677,19.6926,19.6677,19.676,615453.0
2017-06-20 13:40:00,23.71,23.72,23.68,23.7,757695.0,19.676,19.6843,19.6511,19.6677,757695.0
2017-06-20 13:50:00,23.7,23.71,23.67,23.7,522987.0,19.6677,19.676,19.6428,19.6677,522987.0
2017-06-20 14:00:00,23.7,23.71,23.67,23.7,1049492.0,19.6677,19.676,19.6428,19.6677,1049492.0
2017-06-20 14:10:00,23.7,23.7,23.65,23.69,564039.0,19.6677,19.6677,19.6262,19.6594,564039.0
2017-06-20 14:20:00,23.69,23.69,23.64,23.64,542909.0,19.6594,19.6594,19.6179,19.6179,542909.0
2017-06-20 14:30:00,23.64,23.66,23.63,23.65,1136316.0,19.6179,19.6345,19.6096,19.6262,1136316.0
2017-06-20 14:40:00,23.64,23.65,23.61,23.63,1061275.0,19.6179,19.6262,19.593,19.6096,1061275.0
2017-06-20 14:50:00,23.63,23.65,23.6,23.62,1329031.0,19.6096,19.6262,19.5847,19.6013,1329031.0
2017-06-20 15:00:00,23.61,23.64,23.6,23.61,942148.0,19.593,19.6179,19.5847,19.593,942148.0
2017-06-20 15:10:00,23.6,23.62,23.58,23.59,2496798.0,19.5847,19.6013,19.5682,19.5765,2496798.0
2017-06-20 15:20:00,23.6,23.6,23.56,23.56,1592776.0,19.5847,19.5847,19.5516,19.5516,1592776.0
2017-06-20 15:30:00,23.56,23.59,23.53,23.58,2865380.0,19.5516,19.5765,19.5267,19.5682,2865380.0
2017-06-20 15:40:00,23.58,23.58,23.48,23.49,3182003.0,19.5682,19.5682,19.4852,19.4935,3182003.0
2017-06-20 15:50:00,23.48,23.51,23.48,23.49,6173022.0,19.4852,19.5101,19.4852,19.4935,6173022.0
2017-06-21 09:30:00,23.49,23.57,23.3,23.32,3799377.0,19.4935,19.5599,19.3358,19.3524,3799377.0
2017-06-21 09:40:00,23.32,23.35,23.23,23.31,3877316.0,19.3524,19.3773,19.2777,19.3441,3877316.0
2017-06-21 09:50:00,23.3,23.33,23.24,23.25,2962442.0,19.3358,19.3607,19.286,19.2943,2962442.0
2017-06-21 10:00:00,23.25,23.29,23.24,23.28,2692078.0,19.2943,19.3275,19.286,19.3192,2692078.0
2017-06-21 10:10:00,23.28,23.3,23.23,23.26,2436560.0,19.3192,19.3358,19.2777,19.3026,2436560.0
2017-06-21 10:20:00,23.26,23.31,23.24,23.29,1972608.0,19.3026,19.3441,19.286,19.3275,1972608.0
2017-06-21 10:30:00,23.29,23.33,23.25,23.3,3279512.0,19.3275,19.3607,19.2943,19.3358,3279512.0
2017-06-21 10:40:00,23.3,23.34,23.3,23.33,1832629.0,19.3358,19.369,19.3358,19.3607,1832629.0
2017-06-21 10:50:00,23.32,23.36,23.27,23.27,1358498.0,19.3524,19.3856,19.3109,19.3109,1358498.0
2017-06-21 11:00:00,23.28,23.28,23.21,23.24,2254090.0,19.3192,19.3192,19.2611,19.286,2254090.0
2017-06-21 11:10:00,23.23,23.24,23.17,23.21,2320394.0,19.2777,19.286,19.2279,19.2611,2320394.0
2017-06-21 11:20:00,23.21,23.26,23.21,23.25,1184309.0,19.2611,19.3026,19.2611,19.2943,1184309.0
2017-06-21 11:30:00,23.26,23.31,23.25,23.26,1447885.0,19.3026,19.3441,19.2943,19.3026,1447885.0
2017-06-21 11:40:00,23.26,23.32,23.26,23.27,1217415.0,19.3026,19.3524,19.3026,19.3109,1217415.0
2017-06-21 11:50:00,23.26,23.31,23.26,23.3,707808.0,19.3026,19.3441,19.3026,19.3358,707808.0
2017-06-21 12:00:00,23.3,23.3,23.22,23.24,1009100.0,19.3358,19.3358,19.2694,19.286,1009100.0
2017-06-21 12:10:00,23.24,23.26,23.2,23.22,808307.0,19.286,19.3026,19.2528,19.2694,808307.0
2017-06-21 12:20:00,23.22,23.24,23.21,23.22,475660.0,19.2694,19.286,19.2611,19.2694,475660.0
2017-06-21 12:30:00,23.21,23.22,23.17,23.19,1577990.0,19.2611,19.2694,19.2279,19.2445,1577990.0
2017-06-21 12:40:00,23.18,23.21,23.16,23.17,1358614.0,19.2362,19.2611,19.2196,19.2279,1358614.0
2017-06-21 12:50:00,23.17,23.21,23.16,23.17,1048704.0,19.2279,19.2611,19.2196,19.2279,1048704.0
2017-06-21 13:00:00,23.17,23.18,23.13,23.14,1326788.0,19.2279,19.2362,19.1947,19.203,1326788.0
2017-06-21 13:10:00,23.15,23.15,23.12,23.14,1112112.0,19.2113,19.2113,19.1864,19.203,1112112.0
2017-06-21 13:20:00,23.15,23.16,23.13,23.14,865582.0,19.2113,19.2196,19.1947,19.203,865582.0
2017-06-21 13:30:00,23.14,23.15,23.13,23.14,713509.0,19.203,19.2113,19.1947,19.203,713509.0
2017-06-21 13:40:00,23.14,23.15,23.09,23.09,1691078.0,19.203,19.2113,19.1615,19.1615,1691078.0
2017-06-21 13:50:00,23.1,23.1,23.07,23.09,1238228.0,19.1698,19.1698,19.1449,19.1615,1238228.0
2017-06-21 14:00:00,23.08,23.14,23.07,23.14,1067933.0,19.1532,19.203,19.1449,19.203,1067933.0
2017-06-21 14:10:00,23.14,23.14,23.1,23.1,1186121.0,19.203,19.203,19.1698,19.1698,1186121.0
2017-06-21 14:20:00,23.1,23.15,23.1,23.13,1019078.0,19.1698,19.2113,19.1698,19.1947,1019078.0
2017-06-21 14:30:00,23.12,23.15,23.1,23.15,1673153.0,19.1864,19.2113,19.1698,19.2113,1673153.0
2017-06-21 14:40:00,23.14,23.16,23.13,23.15,882886.0,19.203,19.2196,19.1947,19.2113,882886.0
2017-06-21 14:50:00,23.15,23.17,23.14,23.14,877023.0,19.2113,19.2279,19.203,19.203,877023.0
2017-06-21 15:00:00,23.14,23.16,23.14,23.14,764860.0,19.203,19.2196,19.203,19.203,764860.0
2017-06-21 15:10:00,23.15,23.16,23.12,23.16,1726518.0,19.2113,19.2196,19.1864,19.2196,1726518.0
2017-06-21 15:20:00,23.16,23.16,23.13,23.13,1228900.0,19.2196,19.2196,19.1947,19.1947,1228900.0
2017-06-21 15:30:00,23.14,23.14,23.1,23.11,1112766.0,19.203,19.203,19.1698,19.1781,1112766.0
2017-06-21 15:40:00,23.1,23.12,23.1,23.12,2308833.0,19.1698,19.1864,19.1698,19.1864,2308833.0
2017-06-21 15:50:00,23.12,23.16,23.1,23.14,6141364.0,19.1864,19.2196,19.1698,19.203,6141364.0
2017-06-22 09:30:00,23.13,23.13,22.95,23.08,4641450.0,19.1947,19.1947,19.0453,19.1532,4641450.0
2017-06-22 09:40:00,23.08,23.2,23.07,23.15,2159985.0,19.1532,19.2528,19.1449,19.2113,2159985.0
2017-06-22 09:50:00,23.14,23.15,23.04,23.07,2356859.0,19.203,19.2113,19.12,19.1449,2356859.0
2017-06-22 10:00:00,23.06,23.08,23.0,23.01,2443289.0,19.1366,19.1532,19.0868,19.0951,2443289.0
2017-06-22 10:10:00,23.02,23.06,22.98,23.04,1936692.0,19.1034,19.1366,19.0702,19.12,1936692.0
2017-06-22 10:20:00,23.05,23.05,22.97,22.98,1464720.0,19.1283,19.1283,19.0619,19.0702,1464720.0
2017-06-22 10:30:00,22.98,22.98,22.9,22.93,2371596.0,19.0702,19.0702,19.0038,19.0287,2371596.0
2017-06-22 10:40:00,22.93,23.04,22.91,23.02,2178381.0,19.0287,19.12,19.0121,19.1034,2178381.0
2017-06-22 10:50:00,23.02,23.07,22.98,23.0,1755649.0,19.1034,19.1449,19.0702,19.0868,1755649.0
2017-06-22 11:00:00,23.01,23.04,22.99,23.04,1053092.0,19.0951,19.12,19.0785,19.12,1053092.0
2017-06-22 11:10:00,23.04,23.05,23.0,23.03,1472606.0,19.12,19.1283,19.0868,19.1117,1472606.0
2017-06-22 11:20:00,23.03,23.11,23.02,23.07,1771904.0,19.1117,19.1781,19.1034,19.1449,1771904.0
2017-06-22 11:30:00,23.07,23.08,23.01,23.04,1504792.0,19.1449,19.1532,19.0951,19.12,1504792.0
2017-06-22 11:40:00,23.04,23.06,22.99,23.01,1589071.0,19.12,19.1366,19.0785,19.0951,1589071.0
2017-06-22 11:50:00,23.01,23.02,22.96,23.0,1167809.0,19.0951,19.1034,19.0536,19.0868,1167809.0
2017-06-22 12:00:00,22.99,23.0,22.94,22.95,647664.0,19.0785,19.0868,19.037,19.0453,647664.0
2017-06-22 12:10:00,22.95,22.97,22.94,22.94,894169.0,19.0453,19.0619,19.037,19.037,894169.0
2017-06-22 12:20:00,22.95,22.97,22.94,22.95,842351.0,19.0453,19.0619,19.037,19.0453,842351.0
2017-06-22 12:30:00,22.94,22.95,22.9,22.91,1052731.0,19.037,19.0453,19.0038,19.0121,1052731.0
2017-06-22 12:40:00,22.91,22.93,22.91,22.93,713580.0,19.0121,19.0287,19.0121,19.0287,713580.0
2017-06-22 12:50:00,22.92,22.94,22.91,22.91,903169.0,19.0204,19.037,19.0121,19.0121,903169.0
2017-06-22 13:00:00,22.92,22.94,22.91,22.94,524036.0,19.0204,19.037,19.0121,19.037,524036.0
2017-06-22 13:10:00,22.94,22.94,22.9,22.92,906422.0,19.037,19.037,19.0038,19.0204,906422.0
2017-06-22 13:20:00,22.92,22.96,22.91,22.95,975637.0,19.0204,19.0536,19.0121,19.0453,975637.0
2017-06-22 13:30:00,22.96,22.97,22.94,22.94,620484.0,19.0536,19.0619,19.037,19.037,620484.0
2017-06-22 13:40:00,22.95,22.96,22.92,22.96,1287876.0,19.0453,19.0536,19.0204,19.0536,1287876.0
2017-06-22 13:50:00,22.96,22.97,22.95,22.96,788068.0,19.0536,19.0619,19.0453,19.0536,788068.0
2017-06-22 14:00:00,22.96,22.97,22.94,22.95,1414648.0,19.0536,19.0619,19.037,19.0453,1414648.0
2017-06-22 14:10:00,22.95,22.97,22.93,22.97,785873.0,19.0453,19.0619,19.0287,19.0619,785873.0
2017-06-22 14:20:00,22.97,23.01,22.95,22.99,1088893.0,19.0619,19.0951,19.0453,19.0785,1088893.0
2017-06-22 14:30:00,23.0,23.0,22.97,22.97,677235.0,19.0868,19.0868,19.0619,19.0619,677235.0
2017-06-22 14:40:00,22.98,22.99,22.95,22.97,1205684.0,19.0702,19.0785,19.0453,19.0619,1205684.0
2017-06-22 14:50:00,22.97,23.0,22.96,23.0,734461.0,19.0619,19.0868,19.0536,19.0868,734461.0
2017-06-22 15:00:00,23.0,23.04,22.97,23.04,1530549.0,19.0868,19.12,19.0619,19.12,1530549.0
2017-06-22 15:10:00,23.04,23.04,22.98,22.98,1057375.0,19.12,19.12,19.0702,19.0702,1057375.0
2017-06-22 15:20:00,22.98,22.99,22.96,22.98,1081219.0,19.0702,19.0785,19.0536,19.0702,1081219.0
2017-06-22 15:30:00,22.98,23.0,22.92,22.92,2665382.0,19.0702,19.0868,19.0204,19.0204,2665382.0
2017-06-22 15:40:00,22.92,22.94,22.91,22.94,2190855.0,19.0204,19.037,19.0121,19.037,2190855.0
2017-06-22 15:50:00,22.94,22.96,22.92,22.95,4425637.0,19.037,19.0536,19.0204,19.0453,4425637.0
2017-06-23 09:30:00,23.11,23.11,22.94,22.95,4309539.0,19.1781,19.1781,19.037,19.0453,4309539.0
2017-06-23 09:40:00,22.95,22.95,22.86,22.9,2911611.0,19.0453,19.0453,18.9707,19.0038,2911611.0
2017-06-23 09:50:00,22.9,22.93,22.82,22.89,2301295.0,19.0038,19.0287,18.9375,18.9955,2301295.0
2017-06-23 10:00:00,22.89,22.93,22.86,22.88,1345437.0,18.9955,19.0287,18.9707,18.9872,1345437.0
2017-06-23 10:10:00,22.88,22.88,22.8,22.8,1429007.0,18.9872,18.9872,18.9209,18.9209,1429007.0
2017-06-23 10:20:00,22.8,22.85,22.78,22.81,1823480.0,18.9209,18.9624,18.9043,18.9292,1823480.0
2017-06-23 10:30:00,22.8,22.91,22.8,22.89,2002310.0,18.9209,19.0121,18.9209,18.9955,2002310.0
2017-06-23 10:40:00,22.89,22.95,22.86,22.9,2261311.0,18.9955,19.0453,18.9707,19.0038,2261311.0
2017-06-23 10:50:00,22.9,22.99,22.9,22.92,2037206.0,19.0038,19.0785,19.0038,19.0204,2037206.0
2017-06-23 11:00:00,22.92,22.98,22.9,22.98,1224675.0,19.0204,19.0702,19.0038,19.0702,1224675.0
2017-06-23 11:10:00,22.98,22.98,22.89,22.9,1311159.0,19.0702,19.0702,18.9955,19.0038,1311159.0
2017-06-23 11:20:00,22.9,22.92,22.88,22.89,1072225.0,19.0038,19.0204,18.9872,18.9955,1072225.0
2017-06-23 11:30:00,22.89,22.89,22.86,22.89,1398724.0,18.9955,18.9955,18.9707,18.9955,1398724.0
2017-06-23 11:40:00,22.88,22.89,22.83,22.83,1379373.0,18.9872,18.9955,18.9458,18.9458,1379373.0
2017-06-23 11:50:00,22.83,22.86,22.83,22.83,733370.0,18.9458,18.9707,18.9458,18.9458,733370.0
2017-06-23 12:00:00,22.83,22.86,22.8,22.8,1586220.0,18.9458,18.9707,18.9209,18.9209,1586220.0
2017-06-23 12:10:00,22.8,22.85,22.79,22.82,920125.0,18.9209,18.9624,18.9126,18.9375,920125.0
2017-06-23 12:20:00,22.82,22.86,22.82,22.84,901632.0,18.9375,18.9707,18.9375,18.9541,901632.0
2017-06-23 12:30:00,22.84,22.85,22.82,22.82,833297.0,18.9541,18.9624,18.9375,18.9375,833297.0
2017-06-23 12:40:00,22.82,22.83,22.8,22.8,540894.0,18.9375,18.9458,18.9209,18.9209,540894.0
2017-06-23 12:50:00,22.8,22.81,22.78,22.8,688515.0,18.9209,18.9292,18.9043,18.9209,688515.0
2017-06-23 13:00:00,22.79,22.82,22.78,22.8,793382.0,18.9126,18.9375,18.9043,18.9209,793382.0
2017-06-23 13:10:00,22.8,22.81,22.79,22.79,723670.0,18.9209,18.9292,18.9126,18.9126,723670.0
2017-06-23 13:20:00,22.8,22.82,22.78,22.8,1073205.0,18.9209,18.9375,18.9043,18.9209,1073205.0
2017-06-23 13:30:00,22.8,22.83,22.79,22.81,642062.0,18.9209,18.9458,18.9126,18.9292,642062.0
2017-06-23 13:40:00,22.81,22.82,22.79,22.8,570484.0,18.9292,18.9375,18.9126,18.9209,570484.0
2017-06-23 13:50:00,22.81,22.84,22.8,22.8,731317.0,18.9292,18.9541,18.9209,18.9209,731317.0
2017-06-23 14:00:00,22.8,22.84,22.8,22.84,550026.0,18.9209,18.9541,18.9209,18.9541,550026.0
2017-06-23 14:10:00,22.84,22.87,22.81,22.86,1779611.0,18.9541,18.979,18.9292,18.9707,1779611.0
2017-06-23 14:20:00,22.86,22.86,22.84,22.85,668932.0,18.9707,18.9707,18.9541,18.9624,668932.0
2017-06-23 14:30:00,22.85,22.87,22.83,22.86,1151949.0,18.9624,18.979,18.9458,18.9707,1151949.0
2017-06-23 14:40:00,22.86,22.87,22.84,22.84,447157.0,18.9707,18.979,18.9541,18.9541,447157.0
2017-06-23 14:50:00,22.84,22.85,22.83,22.83,696960.0,18.9541,18.9624,18.9458,18.9458,696960.0
2017-06-23 15:00:00,22.83,22.84,22.8,22.82,1231986.0,18.9458,18.9541,18.9209,18.9375,1231986.0
2017-06-23 15:10:00,22.82,22.84,22.8,22.82,1463364.0,18.9375,18.9541,18.9209,18.9375,1463364.0
2017-06-23 15:20:00,22.82,22.82,22.77,22.79,1544694.0,18.9375,18.9375,18.896,18.9126,1544694.0
2017-06-23 15:30:00,22.78,22.79,22.75,22.75,2039225.0,18.9043,18.9126,18.8794,18.8794,2039225.0
2017-06-23 15:40:00,22.75,22.81,22.74,22.8,4274207.0,18.8794,18.9292,18.8711,18.9209,4274207.0
2017-06-23 15:50:00,22.81,22.83,22.77,22.82,4530440.0,18.9292,18.9458,18.896,18.9375,4530440.0
2017-06-26 09:30:00,22.9,22.93,22.8,22.86,2723318.0,19.0038,19.0287,18.9209,18.9707,2723318.0
2017-06-26 09:40:00,22.86,23.0,22.86,22.99,2981776.0,18.9707,19.0868,18.9707,19.0785,2981776.0
2017-06-26 09:50:00,22.99,23.14,22.99,23.12,3592362.0,19.0785,19.203,19.0785,19.1864,3592362.0
2017-06-26 10:00:00,23.13,23.13,23.03,23.09,2249333.0,19.1947,19.1947,19.1117,19.1615,2249333.0
2017-06-26 10:10:00,23.09,23.1,22.98,23.0,1754817.0,19.1615,19.1698,19.0702,19.0868,1754817.0
2017-06-26 10:20:00,22.99,23.03,22.95,23.03,1378539.0,19.0785,19.1117,19.0453,19.1117,1378539.0
2017-06-26 10:30:00,23.02,23.03,22.93,22.94,1285404.0,19.1034,19.1117,19.0287,19.037,1285404.0
2017-06-26 10:40:00,22.93,22.97,22.9,22.91,1459344.0,19.0287,19.0619,19.0038,19.0121,1459344.0
2017-06-26 10:50:00,22.9,22.93,22.83,22.84,1237711.0,19.0038,19.0287,18.9458,18.9541,1237711.0
2017-06-26 11:00:00,22.85,22.86,22.73,22.77,2237330.0,18.9624,18.9707,18.8628,18.896,2237330.0
2017-06-26 11:10:00,22.76,22.83,22.75,22.81,1439555.0,18.8877,18.9458,18.8794,18.9292,1439555.0
2017-06-26 11:20:00,22.81,22.87,22.8,22.85,1282006.0,18.9292,18.979,18.9209,18.9624,1282006.0
2017-06-26 11:30:00,22.86,22.93,22.84,22.91,1232820.0,18.9707,19.0287,18.9541,19.0121,1232820.0
2017-06-26 11:40:00,22.91,22.97,22.9,22.94,1131966.0,19.0121,19.0619,19.0038,19.037,1131966.0
2017-06-26 11:50:00,22.94,23.01,22.94,22.95,1708914.0,19.037,19.0951,19.037,19.0453,1708914.0
2017-06-26 12:00:00,22.95,22.98,22.94,22.96,579111.0,19.0453,19.0702,19.037,19.0536,579111.0
2017-06-26 12:10:00,22.95,22.98,22.93,22.93,681419.0,19.0453,19.0702,19.0287,19.0287,681419.0
2017-06-26 12:20:00,22.94,22.99,22.93,22.96,750882.0,19.037,19.0785,19.0287,19.0536,750882.0
2017-06-26 12:30:00,22.96,22.96,22.92,22.95,477026.0,19.0536,19.0536,19.0204,19.0453,477026.0
2017-06-26 12:40:00,22.95,22.96,22.93,22.95,331197.0,19.0453,19.0536,19.0287,19.0453,331197.0
2017-06-26 12:50:00,22.95,22.97,22.94,22.96,573828.0,19.0453,19.0619,19.037,19.0536,573828.0
2017-06-26 13:00:00,22.97,23.02,22.97,23.01,1228606.0,19.0619,19.1034,19.0619,19.0951,1228606.0
2017-06-26 13:10:00,23.01,23.02,22.94,22.94,1037540.0,19.0951,19.1034,19.037,19.037,1037540.0
2017-06-26 13:20:00,22.95,22.99,22.94,22.97,708536.0,19.0453,19.0785,19.037,19.0619,708536.0
2017-06-26 13:30:00,22.98,22.99,22.96,22.98,482672.0,19.0702,19.0785,19.0536,19.0702,482672.0
2017-06-26 13:40:00,22.98,22.98,22.93,22.95,530743.0,19.0702,19.0702,19.0287,19.0453,530743.0
2017-06-26 13:50:00,22.94,22.96,22.94,22.95,421159.0,19.037,19.0536,19.037,19.0453,421159.0
2017-06-26 14:00:00,22.95,22.98,22.94,22.98,332618.0,19.0453,19.0702,19.037,19.0702,332618.0
2017-06-26 14:10:00,22.98,23.01,22.96,23.01,1304101.0,19.0702,19.0951,19.0536,19.0951,1304101.0
2017-06-26 14:20:00,23.01,23.02,22.99,23.01,1383506.0,19.0951,19.1034,19.0785,19.0951,1383506.0
2017-06-26 14:30:00,23.02,23.02,22.97,22.98,1262093.0,19.1034,19.1034,19.0619,19.0702,1262093.0
2017-06-26 14:40:00,22.99,23.02,22.96,22.98,1096355.0,19.0785,19.1034,19.0536,19.0702,1096355.0
2017-06-26 14:50:00,22.98,22.99,22.96,22.98,629495.0,19.0702,19.0785,19.0536,19.0702,629495.0
2017-06-26 15:00:00,22.97,23.01,22.96,22.97,1060449.0,19.0619,19.0951,19.0536,19.0619,1060449.0
2017-06-26 15:10:00,22.97,22.99,22.94,22.95,1139583.0,19.0619,19.0785,19.037,19.0453,1139583.0
2017-06-26 15:20:00,22.94,22.95,22.91,22.92,1889760.0,19.037,19.0453,19.0121,19.0204,1889760.0
2017-06-26 15:30:00,22.92,22.96,22.91,22.96,1509289.0,19.0204,19.0536,19.0121,19.0536,1509289.0
2017-06-26 15:40:00,22.95,22.96,22.91,22.91,1682379.0,19.0453,19.0536,19.0121,19.0121,1682379.0
2017-06-26 15:50:00,22.91,22.92,22.89,22.91,3932306.0,19.0121,19.0204,18.9955,19.0121,3932306.0
2017-06-27 09:30:00,23.11,23.12,23.0,23.08,3984192.0,19.1781,19.1864,19.0868,19.1532,3984192.0
2017-06-27 09:40:00,23.08,23.12,23.03,23.12,3621948.0,19.1532,19.1864,19.1117,19.1864,3621948.0
2017-06-27 09:50:00,23.12,23.19,23.1,23.18,3414804.0,19.1864,19.2445,19.1698,19.2362,3414804.0
2017-06-27 10:00:00,23.18,23.23,23.15,23.21,2556613.0,19.2362,19.2777,19.2113,19.2611,2556613.0
2017-06-27 10:10:00,23.21,23.23,23.17,23.21,1864298.0,19.2611,19.2777,19.2279,19.2611,1864298.0
2017-06-27 10:20:00,23.21,23.23,23.16,23.16,1620003.0,19.2611,19.2777,19.2196,19.2196,1620003.0
2017-06-27 10:30:00,23.16,23.21,23.11,23.21,1422119.0,19.2196,19.2611,19.1781,19.2611,1422119.0
2017-06-27 10:40:00,23.2,23.25,23.19,23.21,1576165.0,19.2528,19.2943,19.2445,19.2611,1576165.0
2017-06-27 10:50:00,23.21,23.24,23.2,23.22,1537829.0,19.2611,19.286,19.2528,19.2694,1537829.0
2017-06-27 11:00:00,23.21,23.32,23.2,23.31,4341053.0,19.2611,19.3524,19.2528,19.3441,4341053.0
2017-06-27 11:10:00,23.3,23.31,23.26,23.31,1540684.0,19.3358,19.3441,19.3026,19.3441,1540684.0
2017-06-27 11:20:00,23.3,23.39,23.3,23.38,2550044.0,19.3358,19.4105,19.3358,19.4022,2550044.0
2017-06-27 11:30:00,23.37,23.42,23.37,23.41,2548120.0,19.3939,19.4354,19.3939,19.4271,2548120.0
2017-06-27 11:40:00,23.41,23.46,23.4,23.46,1894941.0,19.4271,19.4686,19.4188,19.4686,1894941.0
2017-06-27 11:50:00,23.45,23.53,23.45,23.52,3110181.0,19.4603,19.5267,19.4603,19.5184,3110181.0
2017-06-27 12:00:00,23.52,23.52,23.47,23.51,1773797.0,19.5184,19.5184,19.4769,19.5101,1773797.0
2017-06-27 12:10:00,23.5,23.55,23.5,23.55,1982132.0,19.5018,19.5433,19.5018,19.5433,1982132.0
2017-06-27 12:20:00,23.55,23.56,23.53,23.55,1557623.0,19.5433,19.5516,19.5267,19.5433,1557623.0
2017-06-27 12:30:00,23.55,23.57,23.5,23.52,2185859.0,19.5433,19.5599,19.5018,19.5184,2185859.0
2017-06-27 12:40:00,23.52,23.52,23.45,23.48,1628512.0,19.5184,19.5184,19.4603,19.4852,1628512.0
2017-06-27 12:50:00,23.48,23.53,23.48,23.52,1209652.0,19.4852,19.5267,19.4852,19.5184,1209652.0
2017-06-27 13:00:00,23.52,23.57,23.51,23.55,1250297.0,19.5184,19.5599,19.5101,19.5433,1250297.0
2017-06-27 13:10:00,23.55,23.6,23.5,23.6,2507794.0,19.5433,19.5847,19.5018,19.5847,2507794.0
2017-06-27 13:20:00,23.6,23.6,23.57,23.58,877150.0,19.5847,19.5847,19.5599,19.5682,877150.0
2017-06-27 13:30:00,23.59,23.59,23.49,23.5,1827972.0,19.5765,19.5765,19.4935,19.5018,1827972.0
2017-06-27 13:40:00,23.5,23.52,23.44,23.49,2149712.0,19.5018,19.5184,19.452,19.4935,2149712.0
2017-06-27 13:50:00,23.49,23.53,23.48,23.5,1091224.0,19.4935,19.5267,19.4852,19.5018,1091224.0
2017-06-27 14:00:00,23.5,23.51,23.37,23.39,1425296.0,19.5018,19.5101,19.3939,19.4105,1425296.0
2017-06-27 14:10:00,23.38,23.4,23.33,23.37,2153096.0,19.4022,19.4188,19.3607,19.3939,2153096.0
2017-06-27 14:20:00,23.38,23.44,23.36,23.43,1402749.0,19.4022,19.452,19.3856,19.4437,1402749.0
2017-06-27 14:30:00,23.43,23.43,23.39,23.43,832358.0,19.4437,19.4437,19.4105,19.4437,832358.0
2017-06-27 14:40:00,23.43,23.43,23.37,23.42,1014014.0,19.4437,19.4437,19.3939,19.4354,1014014.0
2017-06-27 14:50:00,23.42,23.42,23.31,23.32,1008502.0,19.4354,19.4354,19.3441,19.3524,1008502.0
2017-06-27 15:00:00,23.32,23.33,23.26,23.28,2450882.0,19.3524,19.3607,19.3026,19.3192,2450882.0
2017-06-27 15:10:00,23.27,23.37,23.27,23.34,1766246.0,19.3109,19.3939,19.3109,19.369,1766246.0
2017-06-27 15:20:00,23.34,23.36,23.29,23.3,1184437.0,19.369,19.3856,19.3275,19.3358,1184437.0
2017-06-27 15:30:00,23.3,23.36,23.27,23.36,1685506.0,19.3358,19.3856,19.3109,19.3856,1685506.0
2017-06-27 15:40:00,23.36,23.36,23.3,23.33,1771022.0,19.3856,19.3856,19.3358,19.3607,1771022.0
2017-06-27 15:50:00,23.33,23.34,23.28,23.29,6294113.0,19.3607,19.369,19.3192,19.3275,6294113.0
2017-06-28 09:30:00,23.53,23.82,23.52,23.76,9199219.0,19.5267,19.7673,19.5184,19.7175,9199219.0
2017-06-28 09:40:00,23.76,23.82,23.73,23.8,6532486.0,19.7175,19.7673,19.6926,19.7507,6532486.0
2017-06-28 09:50:00,23.81,23.92,23.8,23.92,7021683.0,19.759,19.8503,19.7507,19.8503,7021683.0
2017-06-28 10:00:00,23.92,23.96,23.89,23.94,6537205.0,19.8503,19.8835,19.8254,19.8669,6537205.0
2017-06-28 10:10:00,23.94,23.96,23.86,23.93,4521549.0,19.8669,19.8835,19.8005,19.8586,4521549.0
2017-06-28 10:20:00,23.93,23.96,23.84,23.84,4844248.0,19.8586,19.8835,19.7839,19.7839,4844248.0
2017-06-28 10:30:00,23.84,23.91,23.81,23.82,2780191.0,19.7839,19.842,19.759,19.7673,2780191.0
2017-06-28 10:40:00,23.82,23.87,23.81,23.82,2201095.0,19.7673,19.8088,19.759,19.7673,2201095.0
2017-06-28 10:50:00,23.82,23.86,23.75,23.75,2671601.0,19.7673,19.8005,19.7092,19.7092,2671601.0
2017-06-28 11:00:00,23.75,23.79,23.73,23.79,2201928.0,19.7092,19.7424,19.6926,19.7424,2201928.0
2017-06-28 11:10:00,23.78,23.79,23.75,23.77,934375.0,19.7341,19.7424,19.7092,19.7258,934375.0
2017-06-28 11:20:00,23.77,23.82,23.76,23.8,1602331.0,19.7258,19.7673,19.7175,19.7507,1602331.0
2017-06-28 11:30:00,23.8,23.85,23.76,23.85,1141157.0,19.7507,19.7922,19.7175,19.7922,1141157.0
2017-06-28 11:40:00,23.84,23.86,23.81,23.82,1093667.0,19.7839,19.8005,19.759,19.7673,1093667.0
2017-06-28 11:50:00,23.82,23.85,23.78,23.78,992836.0,19.7673,19.7922,19.7341,19.7341,992836.0
2017-06-28 12:00:00,23.78,23.9,23.78,23.9,2331777.0,19.7341,19.8337,19.7341,19.8337,2331777.0
2017-06-28 12:10:00,23.9,23.95,23.87,23.94,2552296.0,19.8337,19.8752,19.8088,19.8669,2552296.0
2017-06-28 12:20:00,23.94,23.94,23.88,23.9,1569341.0,19.8669,19.8669,19.8171,19.8337,1569341.0
2017-06-28 12:30:00,23.91,23.92,23.87,23.92,1360050.0,19.842,19.8503,19.8088,19.8503,1360050.0
2017-06-28 12:40:00,23.92,23.93,23.9,23.92,1194538.0,19.8503,19.8586,19.8337,19.8503,1194538.0
2017-06-28 12:50:00,23.91,23.92,23.9,23.92,1273164.0,19.842,19.8503,19.8337,19.8503,1273164.0
2017-06-28 13:00:00,23.91,23.92,23.9,23.91,974107.0,19.842,19.8503,19.8337,19.842,974107.0
2017-06-28 13:10:00,23.91,23.93,23.9,23.93,1407339.0,19.842,19.8586,19.8337,19.8586,1407339.0
2017-06-28 13:20:00,23.93,23.93,23.91,23.93,978289.0,19.8586,19.8586,19.842,19.8586,978289.0
2017-06-28 13:30:00,23.93,23.94,23.92,23.92,934947.0,19.8586,19.8669,19.8503,19.8503,934947.0
2017-06-28 13:40:00,23.92,23.95,23.9,23.95,1345008.0,19.8503,19.8752,19.8337,19.8752,1345008.0
2017-06-28 13:50:00,23.94,23.96,23.93,23.95,1967139.0,19.8669,19.8835,19.8586,19.8752,1967139.0
2017-06-28 14:00:00,23.95,23.96,23.9,23.92,1748727.0,19.8752,19.8835,19.8337,19.8503,1748727.0
2017-06-28 14:10:00,23.92,23.93,23.91,23.92,704013.0,19.8503,19.8586,19.842,19.8503,704013.0
2017-06-28 14:20:00,23.92,23.92,23.84,23.85,1882345.0,19.8503,19.8503,19.7839,19.7922,1882345.0
2017-06-28 14:30:00,23.85,23.87,23.82,23.86,1287530.0,19.7922,19.8088,19.7673,19.8005,1287530.0
2017-06-28 14:40:00,23.86,23.88,23.85,23.87,557011.0,19.8005,19.8171,19.7922,19.8088,557011.0
2017-06-28 14:50:00,23.87,23.87,23.82,23.83,801997.0,19.8088,19.8088,19.7673,19.7756,801997.0
2017-06-28 15:00:00,23.84,23.89,23.83,23.89,2443624.0,19.7839,19.8254,19.7756,19.8254,2443624.0
2017-06-28 15:10:00,23.89,23.9,23.86,23.9,1209264.0,19.8254,19.8337,19.8005,19.8337,1209264.0
2017-06-28 15:20:00,23.89,23.91,23.87,23.9,1598717.0,19.8254,19.842,19.8088,19.8337,1598717.0
2017-06-28 15:30:00,23.91,23.94,23.9,23.91,1475676.0,19.842,19.8669,19.8337,19.842,1475676.0
2017-06-28 15:40:00,23.91,23.92,23.87,23.89,4333669.0,19.842,19.8503,19.8088,19.8254,4333669.0
2017-06-28 15:50:00,23.89,23.91,23.86,23.88,8254971.0,19.8254,19.842,19.8005,19.8171,8254971.0
2017-06-29 09:30:00,24.59,24.67,24.43,24.67,16736529.0,20.4063,20.4727,20.2735,20.4727,16736529.0
2017-06-29 09:40:00,24.67,24.67,24.48,24.54,8047242.0,20.4727,20.4727,20.315,20.3648,8047242.0
2017-06-29 09:50:00,24.54,24.61,24.53,24.57,4415036.0,20.3648,20.4229,20.3565,20.3897,4415036.0
2017-06-29 10:00:00,24.57,24.58,24.36,24.45,5587536.0,20.3897,20.398,20.2154,20.2901,5587536.0
2017-06-29 10:10:00,24.46,24.48,24.4,24.47,3276649.0,20.2984,20.315,20.2486,20.3067,3276649.0
2017-06-29 10:20:00,24.47,24.57,24.46,24.52,4678602.0,20.3067,20.3897,20.2984,20.3482,4678602.0
2017-06-29 10:30:00,24.52,24.52,24.45,24.49,2558005.0,20.3482,20.3482,20.2901,20.3233,2558005.0
2017-06-29 10:40:00,24.49,24.57,24.45,24.57,2650214.0,20.3233,20.3897,20.2901,20.3897,2650214.0
2017-06-29 10:50:00,24.56,24.57,24.48,24.49,2264108.0,20.3814,20.3897,20.315,20.3233,2264108.0
2017-06-29 11:00:00,24.49,24.56,24.48,24.51,2167483.0,20.3233,20.3814,20.315,20.3399,2167483.0
2017-06-29 11:10:00,24.52,24.53,24.42,24.44,2578023.0,20.3482,20.3565,20.2652,20.2818,2578023.0
2017-06-29 11:20:00,24.43,24.46,24.33,24.36,3107286.0,20.2735,20.2984,20.1905,20.2154,3107286.0
2017-06-29 11:30:00,24.35,24.37,24.2,24.24,4515909.0,20.2071,20.2237,20.0827,20.1159,4515909.0
2017-06-29 11:40:00,24.23,24.26,24.15,24.18,2935382.0,20.1076,20.1325,20.0412,20.0661,2935382.0
2017-06-29 11:50:00,24.17,24.18,24.11,24.12,3135316.0,20.0578,20.0661,20.008,20.0163,3135316.0
2017-06-29 12:00:00,24.13,24.2,24.07,24.2,2614115.0,20.0246,20.0827,19.9748,20.0827,2614115.0
2017-06-29 12:10:00,24.2,24.32,24.2,24.3,3141071.0,20.0827,20.1823,20.0827,20.1657,3141071.0
2017-06-29 12:20:00,24.3,24.33,24.22,24.24,1492873.0,20.1657,20.1905,20.0993,20.1159,1492873.0
2017-06-29 12:30:00,24.23,24.26,24.16,24.18,1416513.0,20.1076,20.1325,20.0495,20.0661,1416513.0
2017-06-29 12:40:00,24.18,24.23,24.16,24.17,2140210.0,20.0661,20.1076,20.0495,20.0578,2140210.0
2017-06-29 12:50:00,24.17,24.22,24.1,24.11,3485064.0,20.0578,20.0993,19.9997,20.008,3485064.0
2017-06-29 13:00:00,24.12,24.2,24.09,24.14,2153328.0,20.0163,20.0827,19.9914,20.0329,2153328.0
2017-06-29 13:10:00,24.14,24.16,24.09,24.16,1575203.0,20.0329,20.0495,19.9914,20.0495,1575203.0
2017-06-29 13:20:00,24.15,24.16,24.03,24.07,2435915.0,20.0412,20.0495,19.9416,19.9748,2435915.0
2017-06-29 13:30:00,24.08,24.23,24.07,24.21,2851568.0,19.9831,20.1076,19.9748,20.091,2851568.0
2017-06-29 13:40:00,24.21,24.29,24.18,24.27,2193012.0,20.091,20.1574,20.0661,20.1408,2193012.0
2017-06-29 13:50:00,24.27,24.32,24.25,24.3,2068150.0,20.1408,20.1823,20.1242,20.1657,2068150.0
2017-06-29 14:00:00,24.3,24.35,24.26,24.31,1992700.0,20.1657,20.2071,20.1325,20.174,1992700.0
2017-06-29 14:10:00,24.31,24.38,24.3,24.34,1932550.0,20.174,20.232,20.1657,20.1988,1932550.0
2017-06-29 14:20:00,24.33,24.41,24.32,24.39,1821803.0,20.1905,20.2569,20.1823,20.2403,1821803.0
2017-06-29 14:30:00,24.39,24.39,24.34,24.39,2044543.0,20.2403,20.2403,20.1988,20.2403,2044543.0
2017-06-29 14:40:00,24.39,24.44,24.37,24.44,2746508.0,20.2403,20.2818,20.2237,20.2818,2746508.0
2017-06-29 14:50:00,24.43,24.45,24.41,24.43,1695144.0,20.2735,20.2901,20.2569,20.2735,1695144.0
2017-06-29 15:00:00,24.43,24.45,24.39,24.45,2730954.0,20.2735,20.2901,20.2403,20.2901,2730954.0
2017-06-29 15:10:00,24.45,24.48,24.43,24.46,3165054.0,20.2901,20.315,20.2735,20.2984,3165054.0
2017-06-29 15:20:00,24.47,24.48,24.41,24.43,2242936.0,20.3067,20.315,20.2569,20.2735,2242936.0
2017-06-29 15:30:00,24.43,24.48,24.42,24.48,2211492.0,20.2735,20.315,20.2652,20.315,2211492.0
2017-06-29 15:40:00,24.48,24.48,24.35,24.35,5231844.0,20.315,20.315,20.2071,20.2071,5231844.0
2017-06-29 15:50:00,24.36,24.39,24.29,24.33,8684786.0,20.2154,20.2403,20.1574,20.1905,8684786.0
2017-06-30 09:30:00,24.62,24.62,24.32,24.44,7414825.0,20.4312,20.4312,20.1823,20.2818,7414825.0
2017-06-30 09:40:00,24.44,24.59,24.39,24.57,4935718.0,20.2818,20.4063,20.2403,20.3897,4935718.0
2017-06-30 09:50:00,24.56,24.56,24.44,24.45,2837186.0,20.3814,20.3814,20.2818,20.2901,2837186.0
2017-06-30 10:00:00,24.46,24.46,24.37,24.43,2814485.0,20.2984,20.2984,20.2237,20.2735,2814485.0
2017-06-30 10:10:00,24.43,24.43,24.33,24.34,2808690.0,20.2735,20.2735,20.1905,20.1988,2808690.0
2017-06-30 10:20:00,24.34,24.39,24.33,24.38,1845073.0,20.1988,20.2403,20.1905,20.232,1845073.0
2017-06-30 10:30:00,24.37,24.43,24.36,24.41,1801797.0,20.2237,20.2735,20.2154,20.2569,1801797.0
2017-06-30 10:40:00,24.41,24.43,24.3,24.3,2050035.0,20.2569,20.2735,20.1657,20.1657,2050035.0
2017-06-30 10:50:00,24.31,24.37,24.27,24.33,1694620.0,20.174,20.2237,20.1408,20.1905,1694620.0
2017-06-30 11:00:00,24.34,24.35,24.32,24.34,996234.0,20.1988,20.2071,20.1823,20.1988,996234.0
2017-06-30 11:10:00,24.34,24.35,24.32,24.34,931988.0,20.1988,20.2071,20.1823,20.1988,931988.0
2017-06-30 11:20:00,24.34,24.4,24.33,24.38,1444864.0,20.1988,20.2486,20.1905,20.232,1444864.0
2017-06-30 11:30:00,24.38,24.41,24.36,24.41,1133962.0,20.232,20.2569,20.2154,20.2569,1133962.0
2017-06-30 11:40:00,24.41,24.41,24.36,24.38,1967764.0,20.2569,20.2569,20.2154,20.232,1967764.0
2017-06-30 11:50:00,24.38,24.4,24.37,24.39,713583.0,20.232,20.2486,20.2237,20.2403,713583.0
2017-06-30 12:00:00,24.38,24.39,24.34,24.34,889995.0,20.232,20.2403,20.1988,20.1988,889995.0
2017-06-30 12:10:00,24.35,24.35,24.31,24.32,1078272.0,20.2071,20.2071,20.174,20.1823,1078272.0
2017-06-30 12:20:00,24.32,24.35,24.31,24.35,780364.0,20.1823,20.2071,20.174,20.2071,780364.0
2017-06-30 12:30:00,24.35,24.37,24.33,24.34,806624.0,20.2071,20.2237,20.1905,20.1988,806624.0
2017-06-30 12:40:00,24.34,24.35,24.32,24.33,415762.0,20.1988,20.2071,20.1823,20.1905,415762.0
2017-06-30 12:50:00,24.33,24.34,24.29,24.31,1252721.0,20.1905,20.1988,20.1574,20.174,1252721.0
2017-06-30 13:00:00,24.31,24.32,24.29,24.3,1319469.0,20.174,20.1823,20.1574,20.1657,1319469.0
2017-06-30 13:10:00,24.3,24.31,24.27,24.28,1153880.0,20.1657,20.174,20.1408,20.1491,1153880.0
2017-06-30 13:20:00,24.28,24.32,24.27,24.32,860382.0,20.1491,20.1823,20.1408,20.1823,860382.0
2017-06-30 13:30:00,24.32,24.32,24.29,24.32,773172.0,20.1823,20.1823,20.1574,20.1823,773172.0
2017-06-30 13:40:00,24.31,24.31,24.28,24.3,824268.0,20.174,20.174,20.1491,20.1657,824268.0
2017-06-30 13:50:00,24.29,24.29,24.25,24.25,1055973.0,20.1574,20.1574,20.1242,20.1242,1055973.0
2017-06-30 14:00:00,24.25,24.26,24.2,24.22,1451335.0,20.1242,20.1325,20.0827,20.0993,1451335.0
2017-06-30 14:10:00,24.22,24.23,24.18,24.18,1090821.0,20.0993,20.1076,20.0661,20.0661,1090821.0
2017-06-30 14:20:00,24.18,24.2,24.17,24.19,1178559.0,20.0661,20.0827,20.0578,20.0744,1178559.0
2017-06-30 14:30:00,24.2,24.25,24.18,24.24,1017838.0,20.0827,20.1242,20.0661,20.1159,1017838.0
2017-06-30 14:40:00,24.25,24.29,24.23,24.29,1112083.0,20.1242,20.1574,20.1076,20.1574,1112083.0
2017-06-30 14:50:00,24.28,24.32,24.28,24.32,1658770.0,20.1491,20.1823,20.1491,20.1823,1658770.0
2017-06-30 15:00:00,24.32,24.34,24.3,24.34,1708478.0,20.1823,20.1988,20.1657,20.1988,1708478.0
2017-06-30 15:10:00,24.34,24.35,24.31,24.32,1912790.0,20.1988,20.2071,20.174,20.1823,1912790.0
2017-06-30 15:20:00,24.33,24.34,24.32,24.33,1104383.0,20.1905,20.1988,20.1823,20.1905,1104383.0
2017-06-30 15:30:00,24.33,24.35,24.29,24.31,2014380.0,20.1905,20.2071,20.1574,20.174,2014380.0
2017-06-30 15:40:00,24.3,24.34,24.3,24.34,1937160.0,20.1657,20.1988,20.1657,20.1988,1937160.0
2017-06-30 15:50:00,24.34,24.34,24.26,24.26,7221889.0,20.1988,20.1988,20.1325,20.1325,7221889.0
2017-07-03 09:30:00,24.46,24.62,24.44,24.59,5504142.0,20.2984,20.4312,20.2818,20.4063,5504142.0
2017-07-03 09:40:00,24.59,24.63,24.46,24.47,3437541.0,20.4063,20.4395,20.2984,20.3067,3437541.0
2017-07-03 09:50:00,24.46,24.54,24.46,24.53,1938360.0,20.2984,20.3648,20.2984,20.3565,1938360.0
2017-07-03 10:00:00,24.53,24.62,24.51,24.6,2244620.0,20.3565,20.4312,20.3399,20.4146,2244620.0
2017-07-03 10:10:00,24.6,24.7,24.58,24.7,3904182.0,20.4146,20.4976,20.398,20.4976,3904182.0
2017-07-03 10:20:00,24.7,24.74,24.68,24.72,3942361.0,20.4976,20.5308,20.481,20.5142,3942361.0
2017-07-03 10:30:00,24.72,24.83,24.72,24.82,4310489.0,20.5142,20.6055,20.5142,20.5972,4310489.0
2017-07-03 10:40:00,24.81,24.88,24.79,24.88,2449074.0,20.5889,20.647,20.5723,20.647,2449074.0
2017-07-03 10:50:00,24.88,24.9,24.85,24.89,2975852.0,20.647,20.6636,20.6221,20.6553,2975852.0
2017-07-03 11:00:00,24.89,24.9,24.79,24.8,2429693.0,20.6553,20.6636,20.5723,20.5806,2429693.0
2017-07-03 11:10:00,24.79,24.88,24.77,24.87,1729604.0,20.5723,20.647,20.5557,20.6387,1729604.0
2017-07-03 11:20:00,24.88,24.9,24.86,24.89,1569655.0,20.647,20.6636,20.6304,20.6553,1569655.0
2017-07-03 11:30:00,24.89,24.9,24.86,24.89,1423872.0,20.6553,20.6636,20.6304,20.6553,1423872.0
2017-07-03 11:40:00,24.89,24.91,24.82,24.84,2226112.0,20.6553,20.6719,20.5972,20.6138,2226112.0
2017-07-03 11:50:00,24.83,24.85,24.69,24.71,2307066.0,20.6055,20.6221,20.4893,20.5059,2307066.0
2017-07-03 12:00:00,24.71,24.74,24.61,24.68,1840713.0,20.5059,20.5308,20.4229,20.481,1840713.0
2017-07-03 12:10:00,24.68,24.69,24.6,24.62,1697118.0,20.481,20.4893,20.4146,20.4312,1697118.0
2017-07-03 12:20:00,24.62,24.68,24.61,24.68,1518941.0,20.4312,20.481,20.4229,20.481,1518941.0
2017-07-03 12:30:00,24.68,24.7,24.66,24.69,1382376.0,20.481,20.4976,20.4644,20.4893,1382376.0
2017-07-03 12:40:00,24.69,24.71,24.67,24.7,1991584.0,20.4893,20.5059,20.4727,20.4976,1991584.0
2017-07-03 12:50:00,24.7,24.74,24.68,24.68,3021697.0,20.4976,20.5308,20.481,20.481,3021697.0
2017-07-05 09:30:00,24.8,24.9,24.72,24.73,5504575.0,20.5806,20.6636,20.5142,20.5225,5504575.0
2017-07-05 09:40:00,24.73,24.82,24.71,24.8,3954615.0,20.5225,20.5972,20.5059,20.5806,3954615.0
2017-07-05 09:50:00,24.8,24.82,24.73,24.73,1994210.0,20.5806,20.5972,20.5225,20.5225,1994210.0
2017-07-05 10:00:00,24.73,24.74,24.62,24.67,2675303.0,20.5225,20.5308,20.4312,20.4727,2675303.0
2017-07-05 10:10:00,24.68,24.75,24.65,24.75,1470660.0,20.481,20.5391,20.4561,20.5391,1470660.0
2017-07-05 10:20:00,24.75,24.8,24.73,24.79,1883204.0,20.5391,20.5806,20.5225,20.5723,1883204.0
2017-07-05 10:30:00,24.79,24.82,24.75,24.79,1462970.0,20.5723,20.5972,20.5391,20.5723,1462970.0
2017-07-05 10:40:00,24.79,24.87,24.77,24.8,2450633.0,20.5723,20.6387,20.5557,20.5806,2450633.0
2017-07-05 10:50:00,24.8,24.9,24.8,24.9,2173273.0,20.5806,20.6636,20.5806,20.6636,2173273.0
2017-07-05 11:00:00,24.9,24.93,24.88,24.89,1810967.0,20.6636,20.6885,20.647,20.6553,1810967.0
2017-07-05 11:10:00,24.89,24.9,24.82,24.85,2267124.0,20.6553,20.6636,20.5972,20.6221,2267124.0
2017-07-05 11:20:00,24.84,24.84,24.78,24.79,1722188.0,20.6138,20.6138,20.564,20.5723,1722188.0
2017-07-05 11:30:00,24.79,24.8,24.77,24.8,1032677.0,20.5723,20.5806,20.5557,20.5806,1032677.0
2017-07-05 11:40:00,24.79,24.82,24.77,24.82,1317203.0,20.5723,20.5972,20.5557,20.5972,1317203.0
2017-07-05 11:50:00,24.81,24.84,24.79,24.8,771029.0,20.5889,20.6138,20.5723,20.5806,771029.0
2017-07-05 12:00:00,24.8,24.8,24.75,24.79,881547.0,20.5806,20.5806,20.5391,20.5723,881547.0
2017-07-05 12:10:00,24.79,24.83,24.78,24.82,893017.0,20.5723,20.6055,20.564,20.5972,893017.0
2017-07-05 12:20:00,24.83,24.83,24.78,24.78,703738.0,20.6055,20.6055,20.564,20.564,703738.0
2017-07-05 12:30:00,24.79,24.87,24.78,24.86,908673.0,20.5723,20.6387,20.564,20.6304,908673.0
2017-07-05 12:40:00,24.86,24.88,24.85,24.87,1024346.0,20.6304,20.647,20.6221,20.6387,1024346.0
2017-07-05 12:50:00,24.87,24.88,24.86,24.88,865588.0,20.6387,20.647,20.6304,20.647,865588.0
2017-07-05 13:00:00,24.88,24.88,24.85,24.85,963104.0,20.647,20.647,20.6221,20.6221,963104.0
2017-07-05 13:10:00,24.85,24.86,24.83,24.84,593606.0,20.6221,20.6304,20.6055,20.6138,593606.0
2017-07-05 13:20:00,24.84,24.88,24.83,24.86,836454.0,20.6138,20.647,20.6055,20.6304,836454.0
2017-07-05 13:30:00,24.86,24.89,24.85,24.88,922938.0,20.6304,20.6553,20.6221,20.647,922938.0
2017-07-05 13:40:00,24.88,24.89,24.86,24.87,1013821.0,20.647,20.6553,20.6304,20.6387,1013821.0
2017-07-05 13:50:00,24.88,24.88,24.84,24.85,851552.0,20.647,20.647,20.6138,20.6221,851552.0
2017-07-05 14:00:00,24.85,24.9,24.83,24.89,1455931.0,20.6221,20.6636,20.6055,20.6553,1455931.0
2017-07-05 14:10:00,24.89,24.93,24.87,24.92,2197192.0,20.6553,20.6885,20.6387,20.6802,2197192.0
2017-07-05 14:20:00,24.92,24.95,24.88,24.9,2093242.0,20.6802,20.7051,20.647,20.6636,2093242.0
2017-07-05 14:30:00,24.89,24.94,24.88,24.92,1680433.0,20.6553,20.6968,20.647,20.6802,1680433.0
2017-07-05 14:40:00,24.91,24.95,24.91,24.94,1834588.0,20.6719,20.7051,20.6719,20.6968,1834588.0
2017-07-05 14:50:00,24.93,24.95,24.87,24.88,2102781.0,20.6885,20.7051,20.6387,20.647,2102781.0
2017-07-05 15:00:00,24.88,24.91,24.84,24.88,1585460.0,20.647,20.6719,20.6138,20.647,1585460.0
2017-07-05 15:10:00,24.89,24.93,24.87,24.92,1429776.0,20.6553,20.6885,20.6387,20.6802,1429776.0
2017-07-05 15:20:00,24.93,24.93,24.91,24.92,917618.0,20.6885,20.6885,20.6719,20.6802,917618.0
2017-07-05 15:30:00,24.92,24.94,24.91,24.93,1858030.0,20.6802,20.6968,20.6719,20.6885,1858030.0
2017-07-05 15:40:00,24.93,24.94,24.92,24.93,1991511.0,20.6885,20.6968,20.6802,20.6885,1991511.0
2017-07-05 15:50:00,24.93,24.95,24.92,24.94,3828540.0,20.6885,20.7051,20.6802,20.6968,3828540.0
2017-07-06 09:30:00,24.9,25.07,24.88,24.95,7157312.0,20.6636,20.8046,20.647,20.7051,7157312.0
2017-07-06 09:40:00,24.96,24.97,24.8,24.85,3966842.0,20.7134,20.7217,20.5806,20.6221,3966842.0
2017-07-06 09:50:00,24.85,24.95,24.81,24.94,2485451.0,20.6221,20.7051,20.5889,20.6968,2485451.0
2017-07-06 10:00:00,24.94,24.98,24.88,24.98,2877587.0,20.6968,20.73,20.647,20.73,2877587.0
2017-07-06 10:10:00,24.98,25.04,24.97,25.01,2548376.0,20.73,20.7798,20.7217,20.7549,2548376.0
2017-07-06 10:20:00,25.01,25.06,25.0,25.03,2536359.0,20.7549,20.7963,20.7466,20.7715,2536359.0
2017-07-06 10:30:00,25.03,25.07,25.01,25.05,1953742.0,20.7715,20.8046,20.7549,20.7881,1953742.0
2017-07-06 10:40:00,25.06,25.07,25.01,25.04,1668053.0,20.7963,20.8046,20.7549,20.7798,1668053.0
2017-07-06 10:50:00,25.04,25.04,24.97,25.01,2063151.0,20.7798,20.7798,20.7217,20.7549,2063151.0
2017-07-06 11:00:00,25.01,25.1,25.0,25.06,2461518.0,20.7549,20.8295,20.7466,20.7963,2461518.0
2017-07-06 11:10:00,25.05,25.06,24.97,25.0,1576295.0,20.7881,20.7963,20.7217,20.7466,1576295.0
2017-07-06 11:20:00,25.0,25.03,24.99,25.03,1319798.0,20.7466,20.7715,20.7383,20.7715,1319798.0
2017-07-06 11:30:00,25.03,25.05,24.99,25.03,1097688.0,20.7715,20.7881,20.7383,20.7715,1097688.0
2017-07-06 11:40:00,25.04,25.09,25.03,25.07,1631041.0,20.7798,20.8212,20.7715,20.8046,1631041.0
2017-07-06 11:50:00,25.07,25.1,25.07,25.09,3127983.0,20.8046,20.8295,20.8046,20.8212,3127983.0
2017-07-06 12:00:00,25.09,25.11,25.04,25.05,2254547.0,20.8212,20.8378,20.7798,20.7881,2254547.0
2017-07-06 12:10:00,25.05,25.06,25.0,25.02,2164668.0,20.7881,20.7963,20.7466,20.7632,2164668.0
2017-07-06 12:20:00,25.01,25.03,24.99,24.99,1264022.0,20.7549,20.7715,20.7383,20.7383,1264022.0
2017-07-06 12:30:00,25.0,25.03,24.99,25.03,1172875.0,20.7466,20.7715,20.7383,20.7715,1172875.0
2017-07-06 12:40:00,25.03,25.06,25.02,25.05,658037.0,20.7715,20.7963,20.7632,20.7881,658037.0
2017-07-06 12:50:00,25.06,25.06,25.02,25.03,836138.0,20.7963,20.7963,20.7632,20.7715,836138.0
2017-07-06 13:00:00,25.03,25.07,25.02,25.05,796313.0,20.7715,20.8046,20.7632,20.7881,796313.0
2017-07-06 13:10:00,25.04,25.07,25.03,25.05,1049681.0,20.7798,20.8046,20.7715,20.7881,1049681.0
2017-07-06 13:20:00,25.05,25.07,25.04,25.05,658763.0,20.7881,20.8046,20.7798,20.7881,658763.0
2017-07-06 13:30:00,25.04,25.05,25.0,25.01,995677.0,20.7798,20.7881,20.7466,20.7549,995677.0
2017-07-06 13:40:00,25.01,25.01,24.93,24.96,2242435.0,20.7549,20.7549,20.6885,20.7134,2242435.0
2017-07-06 13:50:00,24.96,24.96,24.9,24.9,1001290.0,20.7134,20.7134,20.6636,20.6636,1001290.0
2017-07-06 14:00:00,24.91,24.91,24.85,24.87,1298442.0,20.6719,20.6719,20.6221,20.6387,1298442.0
2017-07-06 14:10:00,24.86,24.88,24.81,24.83,1531729.0,20.6304,20.647,20.5889,20.6055,1531729.0
2017-07-06 14:20:00,24.83,24.86,24.82,24.83,978053.0,20.6055,20.6304,20.5972,20.6055,978053.0
2017-07-06 14:30:00,24.83,24.83,24.78,24.8,1827532.0,20.6055,20.6055,20.564,20.5806,1827532.0
2017-07-06 14:40:00,24.8,24.81,24.75,24.79,1793697.0,20.5806,20.5889,20.5391,20.5723,1793697.0
2017-07-06 14:50:00,24.79,24.84,24.78,24.83,1002834.0,20.5723,20.6138,20.564,20.6055,1002834.0
2017-07-06 15:00:00,24.84,24.86,24.82,24.86,1813385.0,20.6138,20.6304,20.5972,20.6304,1813385.0
2017-07-06 15:10:00,24.86,24.87,24.84,24.86,1808111.0,20.6304,20.6387,20.6138,20.6304,1808111.0
2017-07-06 15:20:00,24.86,24.86,24.79,24.8,1860024.0,20.6304,20.6304,20.5723,20.5806,1860024.0
2017-07-06 15:30:00,24.8,24.8,24.72,24.77,2008120.0,20.5806,20.5806,20.5142,20.5557,2008120.0
2017-07-06 15:40:00,24.77,24.77,24.71,24.71,2519309.0,20.5557,20.5557,20.5059,20.5059,2519309.0
2017-07-06 15:50:00,24.71,24.73,24.69,24.71,4804814.0,20.5059,20.5225,20.4893,20.5059,4804814.0
2017-07-07 09:30:00,24.9,25.0,24.75,24.82,4637415.0,20.6636,20.7466,20.5391,20.5972,4637415.0
2017-07-07 09:40:00,24.82,24.86,24.77,24.83,1802899.0,20.5972,20.6304,20.5557,20.6055,1802899.0
2017-07-07 09:50:00,24.84,24.91,24.83,24.86,2091503.0,20.6138,20.6719,20.6055,20.6304,2091503.0
2017-07-07 10:00:00,24.85,24.85,24.75,24.77,1798266.0,20.6221,20.6221,20.5391,20.5557,1798266.0
2017-07-07 10:10:00,24.76,24.8,24.71,24.73,1738253.0,20.5474,20.5806,20.5059,20.5225,1738253.0
2017-07-07 10:20:00,24.73,24.74,24.66,24.72,2133616.0,20.5225,20.5308,20.4644,20.5142,2133616.0
2017-07-07 10:30:00,24.73,24.76,24.71,24.73,1103360.0,20.5225,20.5474,20.5059,20.5225,1103360.0
2017-07-07 10:40:00,24.72,24.74,24.67,24.73,1140530.0,20.5142,20.5308,20.4727,20.5225,1140530.0
2017-07-07 10:50:00,24.73,24.76,24.68,24.69,1132379.0,20.5225,20.5474,20.481,20.4893,1132379.0
2017-07-07 11:00:00,24.69,24.7,24.65,24.68,1209847.0,20.4893,20.4976,20.4561,20.481,1209847.0
2017-07-07 11:10:00,24.69,24.76,24.68,24.76,911762.0,20.4893,20.5474,20.481,20.5474,911762.0
2017-07-07 11:20:00,24.76,24.82,24.75,24.81,1031342.0,20.5474,20.5972,20.5391,20.5889,1031342.0
2017-07-07 11:30:00,24.8,24.84,24.77,24.83,1124137.0,20.5806,20.6138,20.5557,20.6055,1124137.0
2017-07-07 11:40:00,24.83,24.88,24.82,24.85,1190102.0,20.6055,20.647,20.5972,20.6221,1190102.0
2017-07-07 11:50:00,24.84,24.87,24.84,24.85,776616.0,20.6138,20.6387,20.6138,20.6221,776616.0
2017-07-07 12:00:00,24.85,24.91,24.84,24.87,1302623.0,20.6221,20.6719,20.6138,20.6387,1302623.0
2017-07-07 12:10:00,24.87,24.91,24.86,24.89,737667.0,20.6387,20.6719,20.6304,20.6553,737667.0
2017-07-07 12:20:00,24.88,24.89,24.86,24.88,530347.0,20.647,20.6553,20.6304,20.647,530347.0
2017-07-07 12:30:00,24.88,24.91,24.88,24.89,672295.0,20.647,20.6719,20.647,20.6553,672295.0
2017-07-07 12:40:00,24.89,24.92,24.88,24.9,819685.0,20.6553,20.6802,20.647,20.6636,819685.0
2017-07-07 12:50:00,24.89,24.91,24.88,24.89,657841.0,20.6553,20.6719,20.647,20.6553,657841.0
2017-07-07 13:00:00,24.89,24.91,24.87,24.88,563073.0,20.6553,20.6719,20.6387,20.647,563073.0
2017-07-07 13:10:00,24.88,24.91,24.87,24.89,551503.0,20.647,20.6719,20.6387,20.6553,551503.0
2017-07-07 13:20:00,24.89,24.91,24.89,24.89,387043.0,20.6553,20.6719,20.6553,20.6553,387043.0
2017-07-07 13:30:00,24.89,24.91,24.88,24.89,513755.0,20.6553,20.6719,20.647,20.6553,513755.0
2017-07-07 13:40:00,24.89,24.9,24.84,24.85,1358283.0,20.6553,20.6636,20.6138,20.6221,1358283.0
2017-07-07 13:50:00,24.84,24.86,24.83,24.85,604206.0,20.6138,20.6304,20.6055,20.6221,604206.0
2017-07-07 14:00:00,24.86,24.86,24.82,24.84,625452.0,20.6304,20.6304,20.5972,20.6138,625452.0
2017-07-07 14:10:00,24.84,24.86,24.83,24.84,457189.0,20.6138,20.6304,20.6055,20.6138,457189.0
2017-07-07 14:20:00,24.84,24.86,24.83,24.84,591703.0,20.6138,20.6304,20.6055,20.6138,591703.0
2017-07-07 14:30:00,24.84,24.85,24.81,24.82,550773.0,20.6138,20.6221,20.5889,20.5972,550773.0
2017-07-07 14:40:00,24.82,24.83,24.8,24.83,414272.0,20.5972,20.6055,20.5806,20.6055,414272.0
2017-07-07 14:50:00,24.83,24.83,24.8,24.8,724419.0,20.6055,20.6055,20.5806,20.5806,724419.0
2017-07-07 15:00:00,24.8,24.82,24.78,24.78,693018.0,20.5806,20.5972,20.564,20.564,693018.0
2017-07-07 15:10:00,24.79,24.8,24.77,24.79,825232.0,20.5723,20.5806,20.5557,20.5723,825232.0
2017-07-07 15:20:00,24.78,24.79,24.74,24.77,998457.0,20.564,20.5723,20.5308,20.5557,998457.0
2017-07-07 15:30:00,24.77,24.82,24.76,24.82,1097394.0,20.5557,20.5972,20.5474,20.5972,1097394.0
2017-07-07 15:40:00,24.82,24.84,24.79,24.81,2099720.0,20.5972,20.6138,20.5723,20.5889,2099720.0
2017-07-07 15:50:00,24.82,24.84,24.8,24.83,3747195.0,20.5972,20.6138,20.5806,20.6055,3747195.0
2017-07-10 09:30:00,24.72,24.74,24.66,24.72,3061222.0,20.5142,20.5308,20.4644,20.5142,3061222.0
2017-07-10 09:40:00,24.73,24.77,24.7,24.75,1794878.0,20.5225,20.5557,20.4976,20.5391,1794878.0
2017-07-10 09:50:00,24.74,24.78,24.73,24.75,1136718.0,20.5308,20.564,20.5225,20.5391,1136718.0
2017-07-10 10:00:00,24.75,24.8,24.7,24.71,1410992.0,20.5391,20.5806,20.4976,20.5059,1410992.0
2017-07-10 10:10:00,24.71,24.72,24.64,24.7,2219727.0,20.5059,20.5142,20.4478,20.4976,2219727.0
2017-07-10 10:20:00,24.7,24.78,24.69,24.76,1400974.0,20.4976,20.564,20.4893,20.5474,1400974.0
2017-07-10 10:30:00,24.76,24.79,24.72,24.77,1210453.0,20.5474,20.5723,20.5142,20.5557,1210453.0
2017-07-10 10:40:00,24.77,24.82,24.76,24.8,981775.0,20.5557,20.5972,20.5474,20.5806,981775.0
2017-07-10 10:50:00,24.8,24.83,24.77,24.79,778852.0,20.5806,20.6055,20.5557,20.5723,778852.0
2017-07-10 11:00:00,24.79,24.8,24.75,24.79,573325.0,20.5723,20.5806,20.5391,20.5723,573325.0
2017-07-10 11:10:00,24.79,24.79,24.75,24.76,648896.0,20.5723,20.5723,20.5391,20.5474,648896.0
2017-07-10 11:20:00,24.75,24.77,24.71,24.71,831863.0,20.5391,20.5557,20.5059,20.5059,831863.0
2017-07-10 11:30:00,24.71,24.74,24.7,24.73,1143125.0,20.5059,20.5308,20.4976,20.5225,1143125.0
2017-07-10 11:40:00,24.73,24.77,24.73,24.77,671474.0,20.5225,20.5557,20.5225,20.5557,671474.0
2017-07-10 11:50:00,24.76,24.78,24.74,24.77,723504.0,20.5474,20.564,20.5308,20.5557,723504.0
2017-07-10 12:00:00,24.77,24.83,24.75,24.82,1219076.0,20.5557,20.6055,20.5391,20.5972,1219076.0
2017-07-10 12:10:00,24.82,24.86,24.81,24.85,1286894.0,20.5972,20.6304,20.5889,20.6221,1286894.0
2017-07-10 12:20:00,24.85,24.86,24.82,24.85,758226.0,20.6221,20.6304,20.5972,20.6221,758226.0
2017-07-10 12:30:00,24.85,24.89,24.84,24.87,853217.0,20.6221,20.6553,20.6138,20.6387,853217.0
2017-07-10 12:40:00,24.87,24.9,24.86,24.87,637726.0,20.6387,20.6636,20.6304,20.6387,637726.0
2017-07-10 12:50:00,24.87,24.94,24.86,24.93,2222569.0,20.6387,20.6968,20.6304,20.6885,2222569.0
2017-07-10 13:00:00,24.94,24.97,24.92,24.95,2034821.0,20.6968,20.7217,20.6802,20.7051,2034821.0
2017-07-10 13:10:00,24.96,24.96,24.92,24.93,578310.0,20.7134,20.7134,20.6802,20.6885,578310.0
2017-07-10 13:20:00,24.93,24.95,24.91,24.94,1015172.0,20.6885,20.7051,20.6719,20.6968,1015172.0
2017-07-10 13:30:00,24.94,24.97,24.94,24.96,640548.0,20.6968,20.7217,20.6968,20.7134,640548.0
2017-07-10 13:40:00,24.95,24.98,24.94,24.96,740851.0,20.7051,20.73,20.6968,20.7134,740851.0
2017-07-10 13:50:00,24.96,24.99,24.96,24.98,774046.0,20.7134,20.7383,20.7134,20.73,774046.0
2017-07-10 14:00:00,24.98,24.99,24.95,24.96,3847581.0,20.73,20.7383,20.7051,20.7134,3847581.0
2017-07-10 14:10:00,24.96,24.99,24.96,24.98,798419.0,20.7134,20.7383,20.7134,20.73,798419.0
2017-07-10 14:20:00,24.98,24.99,24.95,24.96,677203.0,20.73,20.7383,20.7051,20.7134,677203.0
2017-07-10 14:30:00,24.96,24.97,24.94,24.96,745289.0,20.7134,20.7217,20.6968,20.7134,745289.0
2017-07-10 14:40:00,24.96,24.96,24.92,24.92,619558.0,20.7134,20.7134,20.6802,20.6802,619558.0
2017-07-10 14:50:00,24.93,24.95,24.91,24.92,855075.0,20.6885,20.7051,20.6719,20.6802,855075.0
2017-07-10 15:00:00,24.92,24.95,24.91,24.94,845859.0,20.6802,20.7051,20.6719,20.6968,845859.0
2017-07-10 15:10:00,24.94,24.94,24.91,24.92,981121.0,20.6968,20.6968,20.6719,20.6802,981121.0
2017-07-10 15:20:00,24.92,24.93,24.88,24.88,947023.0,20.6802,20.6885,20.647,20.647,947023.0
2017-07-10 15:30:00,24.89,24.93,24.88,24.93,1396111.0,20.6553,20.6885,20.647,20.6885,1396111.0
2017-07-10 15:40:00,24.93,24.93,24.87,24.88,2134559.0,20.6885,20.6885,20.6387,20.647,2134559.0
2017-07-10 15:50:00,24.88,24.92,24.86,24.9,4554656.0,20.647,20.6802,20.6304,20.6636,4554656.0
2017-07-11 09:30:00,24.88,24.91,24.71,24.73,3146888.0,20.647,20.6719,20.5059,20.5225,3146888.0
2017-07-11 09:40:00,24.73,24.76,24.65,24.7,3130571.0,20.5225,20.5474,20.4561,20.4976,3130571.0
2017-07-11 09:50:00,24.7,24.77,24.68,24.7,2519046.0,20.4976,20.5557,20.481,20.4976,2519046.0
2017-07-11 10:00:00,24.69,24.76,24.69,24.7,1431007.0,20.4893,20.5474,20.4893,20.4976,1431007.0
2017-07-11 10:10:00,24.7,24.77,24.7,24.73,1808158.0,20.4976,20.5557,20.4976,20.5225,1808158.0
2017-07-11 10:20:00,24.74,24.74,24.7,24.7,1073529.0,20.5308,20.5308,20.4976,20.4976,1073529.0
2017-07-11 10:30:00,24.7,24.75,24.7,24.72,1068569.0,20.4976,20.5391,20.4976,20.5142,1068569.0
2017-07-11 10:40:00,24.72,24.73,24.68,24.71,2181616.0,20.5142,20.5225,20.481,20.5059,2181616.0
2017-07-11 10:50:00,24.72,24.79,24.71,24.78,1566190.0,20.5142,20.5723,20.5059,20.564,1566190.0
2017-07-11 11:00:00,24.78,24.82,24.76,24.81,1307034.0,20.564,20.5972,20.5474,20.5889,1307034.0
2017-07-11 11:10:00,24.81,24.82,24.74,24.74,1347179.0,20.5889,20.5972,20.5308,20.5308,1347179.0
2017-07-11 11:20:00,24.75,24.75,24.56,24.65,3317267.0,20.5391,20.5391,20.3814,20.4561,3317267.0
2017-07-11 11:30:00,24.64,24.75,24.62,24.69,2013608.0,20.4478,20.5391,20.4312,20.4893,2013608.0
2017-07-11 11:40:00,24.7,24.72,24.63,24.66,3835847.0,20.4976,20.5142,20.4395,20.4644,3835847.0
2017-07-11 11:50:00,24.66,24.7,24.65,24.67,1941210.0,20.4644,20.4976,20.4561,20.4727,1941210.0
2017-07-11 12:00:00,24.68,24.68,24.62,24.65,1559028.0,20.481,20.481,20.4312,20.4561,1559028.0
2017-07-11 12:10:00,24.65,24.67,24.63,24.64,639903.0,20.4561,20.4727,20.4395,20.4478,639903.0
2017-07-11 12:20:00,24.64,24.65,24.6,24.62,1338295.0,20.4478,20.4561,20.4146,20.4312,1338295.0
2017-07-11 12:30:00,24.62,24.63,24.58,24.58,1225468.0,20.4312,20.4395,20.398,20.398,1225468.0
2017-07-11 12:40:00,24.58,24.59,24.48,24.5,3524839.0,20.398,20.4063,20.315,20.3316,3524839.0
2017-07-11 12:50:00,24.5,24.54,24.46,24.54,3067061.0,20.3316,20.3648,20.2984,20.3648,3067061.0
2017-07-11 13:00:00,24.53,24.6,24.53,24.54,893089.0,20.3565,20.4146,20.3565,20.3648,893089.0
2017-07-11 13:10:00,24.55,24.58,24.54,24.58,845866.0,20.3731,20.398,20.3648,20.398,845866.0
2017-07-11 13:20:00,24.58,24.61,24.54,24.54,1110264.0,20.398,20.4229,20.3648,20.3648,1110264.0
2017-07-11 13:30:00,24.55,24.57,24.5,24.53,878014.0,20.3731,20.3897,20.3316,20.3565,878014.0
2017-07-11 13:40:00,24.52,24.61,24.52,24.6,1475634.0,20.3482,20.4229,20.3482,20.4146,1475634.0
2017-07-11 13:50:00,24.6,24.62,24.58,24.62,512121.0,20.4146,20.4312,20.398,20.4312,512121.0
2017-07-11 14:00:00,24.62,24.62,24.55,24.55,784884.0,20.4312,20.4312,20.3731,20.3731,784884.0
2017-07-11 14:10:00,24.55,24.59,24.54,24.55,464824.0,20.3731,20.4063,20.3648,20.3731,464824.0
2017-07-11 14:20:00,24.55,24.58,24.54,24.57,656238.0,20.3731,20.398,20.3648,20.3897,656238.0
2017-07-11 14:30:00,24.57,24.58,24.56,24.56,432527.0,20.3897,20.398,20.3814,20.3814,432527.0
2017-07-11 14:40:00,24.56,24.57,24.55,24.57,514043.0,20.3814,20.3897,20.3731,20.3897,514043.0
2017-07-11 14:50:00,24.57,24.62,24.56,24.61,733937.0,20.3897,20.4312,20.3814,20.4229,733937.0
2017-07-11 15:00:00,24.61,24.61,24.57,24.6,565267.0,20.4229,20.4229,20.3897,20.4146,565267.0
2017-07-11 15:10:00,24.6,24.62,24.59,24.61,690443.0,20.4146,20.4312,20.4063,20.4229,690443.0
2017-07-11 15:20:00,24.62,24.63,24.58,24.59,946362.0,20.4312,20.4395,20.398,20.4063,946362.0
2017-07-11 15:30:00,24.59,24.66,24.58,24.64,1476322.0,20.4063,20.4644,20.398,20.4478,1476322.0
2017-07-11 15:40:00,24.64,24.66,24.62,24.64,2431147.0,20.4478,20.4644,20.4312,20.4478,2431147.0
2017-07-11 15:50:00,24.63,24.64,24.59,24.6,3786348.0,20.4395,20.4478,20.4063,20.4146,3786348.0
2017-07-12 09:30:00,24.42,24.47,24.32,24.33,5859910.0,20.2652,20.3067,20.1823,20.1905,5859910.0
2017-07-12 09:40:00,24.34,24.41,24.3,24.37,3863695.0,20.1988,20.2569,20.1657,20.2237,3863695.0
2017-07-12 09:50:00,24.36,24.45,24.35,24.43,4525553.0,20.2154,20.2901,20.2071,20.2735,4525553.0
2017-07-12 10:00:00,24.43,24.55,24.42,24.53,4048646.0,20.2735,20.3731,20.2652,20.3565,4048646.0
2017-07-12 10:10:00,24.53,24.57,24.52,24.54,1516802.0,20.3565,20.3897,20.3482,20.3648,1516802.0
2017-07-12 10:20:00,24.54,24.59,24.5,24.56,1561779.0,20.3648,20.4063,20.3316,20.3814,1561779.0
2017-07-12 10:30:00,24.57,24.6,24.53,24.55,1167395.0,20.3897,20.4146,20.3565,20.3731,1167395.0
2017-07-12 10:40:00,24.55,24.55,24.47,24.5,1466129.0,20.3731,20.3731,20.3067,20.3316,1466129.0
2017-07-12 10:50:00,24.51,24.51,24.41,24.42,1734698.0,20.3399,20.3399,20.2569,20.2652,1734698.0
2017-07-12 11:00:00,24.42,24.47,24.41,24.46,948927.0,20.2652,20.3067,20.2569,20.2984,948927.0
2017-07-12 11:10:00,24.46,24.52,24.45,24.49,843706.0,20.2984,20.3482,20.2901,20.3233,843706.0
2017-07-12 11:20:00,24.48,24.5,24.45,24.48,591188.0,20.315,20.3316,20.2901,20.315,591188.0
2017-07-12 11:30:00,24.49,24.49,24.44,24.48,697237.0,20.3233,20.3233,20.2818,20.315,697237.0
2017-07-12 11:40:00,24.48,24.48,24.42,24.44,518824.0,20.315,20.315,20.2652,20.2818,518824.0
2017-07-12 11:50:00,24.43,24.49,24.41,24.48,778936.0,20.2735,20.3233,20.2569,20.315,778936.0
2017-07-12 12:00:00,24.49,24.54,24.47,24.5,1009887.0,20.3233,20.3648,20.3067,20.3316,1009887.0
2017-07-12 12:10:00,24.51,24.51,24.4,24.42,1241624.0,20.3399,20.3399,20.2486,20.2652,1241624.0
2017-07-12 12:20:00,24.42,24.47,24.41,24.45,853934.0,20.2652,20.3067,20.2569,20.2901,853934.0
2017-07-12 12:30:00,24.46,24.47,24.42,24.46,534229.0,20.2984,20.3067,20.2652,20.2984,534229.0
2017-07-12 12:40:00,24.46,24.48,24.4,24.43,3101428.0,20.2984,20.315,20.2486,20.2735,3101428.0
2017-07-12 12:50:00,24.43,24.46,24.41,24.46,599394.0,20.2735,20.2984,20.2569,20.2984,599394.0
2017-07-12 13:00:00,24.46,24.48,24.44,24.45,1162420.0,20.2984,20.315,20.2818,20.2901,1162420.0
2017-07-12 13:10:00,24.45,24.46,24.43,24.45,853538.0,20.2901,20.2984,20.2735,20.2901,853538.0
2017-07-12 13:20:00,24.45,24.47,24.44,24.46,773733.0,20.2901,20.3067,20.2818,20.2984,773733.0
2017-07-12 13:30:00,24.46,24.47,24.43,24.46,659896.0,20.2984,20.3067,20.2735,20.2984,659896.0
2017-07-12 13:40:00,24.45,24.46,24.42,24.43,749053.0,20.2901,20.2984,20.2652,20.2735,749053.0
2017-07-12 13:50:00,24.43,24.46,24.42,24.46,566660.0,20.2735,20.2984,20.2652,20.2984,566660.0
2017-07-12 14:00:00,24.46,24.49,24.44,24.49,1131879.0,20.2984,20.3233,20.2818,20.3233,1131879.0
2017-07-12 14:10:00,24.48,24.5,24.46,24.48,868294.0,20.315,20.3316,20.2984,20.315,868294.0
2017-07-12 14:20:00,24.48,24.49,24.44,24.46,722583.0,20.315,20.3233,20.2818,20.2984,722583.0
2017-07-12 14:30:00,24.47,24.47,24.44,24.44,641857.0,20.3067,20.3067,20.2818,20.2818,641857.0
2017-07-12 14:40:00,24.45,24.47,24.42,24.43,1043216.0,20.2901,20.3067,20.2652,20.2735,1043216.0
2017-07-12 14:50:00,24.43,24.45,24.42,24.45,842634.0,20.2735,20.2901,20.2652,20.2901,842634.0
2017-07-12 15:00:00,24.45,24.46,24.44,24.44,897718.0,20.2901,20.2984,20.2818,20.2818,897718.0
2017-07-12 15:10:00,24.45,24.45,24.42,24.43,935030.0,20.2901,20.2901,20.2652,20.2735,935030.0
2017-07-12 15:20:00,24.43,24.45,24.42,24.44,894576.0,20.2735,20.2901,20.2652,20.2818,894576.0
2017-07-12 15:30:00,24.44,24.45,24.41,24.41,1705315.0,20.2818,20.2901,20.2569,20.2569,1705315.0
2017-07-12 15:40:00,24.42,24.42,24.37,24.38,2610475.0,20.2652,20.2652,20.2237,20.232,2610475.0
2017-07-12 15:50:00,24.39,24.39,24.33,24.36,6958664.0,20.2403,20.2403,20.1905,20.2154,6958664.0
2017-07-13 09:30:00,24.43,24.59,24.41,24.55,4616742.0,20.2735,20.4063,20.2569,20.3731,4616742.0
2017-07-13 09:40:00,24.55,24.58,24.44,24.45,2273997.0,20.3731,20.398,20.2818,20.2901,2273997.0
2017-07-13 09:50:00,24.45,24.5,24.4,24.41,2007582.0,20.2901,20.3316,20.2486,20.2569,2007582.0
2017-07-13 10:00:00,24.4,24.48,24.37,24.46,1972703.0,20.2486,20.315,20.2237,20.2984,1972703.0
2017-07-13 10:10:00,24.47,24.5,24.43,24.5,1474006.0,20.3067,20.3316,20.2735,20.3316,1474006.0
2017-07-13 10:20:00,24.5,24.53,24.41,24.41,1727555.0,20.3316,20.3565,20.2569,20.2569,1727555.0
2017-07-13 10:30:00,24.41,24.48,24.4,24.46,1815803.0,20.2569,20.315,20.2486,20.2984,1815803.0
2017-07-13 10:40:00,24.46,24.5,24.45,24.5,1109794.0,20.2984,20.3316,20.2901,20.3316,1109794.0
2017-07-13 10:50:00,24.49,24.53,24.49,24.51,1485398.0,20.3233,20.3565,20.3233,20.3399,1485398.0
2017-07-13 11:00:00,24.51,24.53,24.46,24.47,788517.0,20.3399,20.3565,20.2984,20.3067,788517.0
2017-07-13 11:10:00,24.46,24.51,24.44,24.46,2068732.0,20.2984,20.3399,20.2818,20.2984,2068732.0
2017-07-13 11:20:00,24.46,24.51,24.46,24.51,991156.0,20.2984,20.3399,20.2984,20.3399,991156.0
2017-07-13 11:30:00,24.51,24.55,24.5,24.52,873690.0,20.3399,20.3731,20.3316,20.3482,873690.0
2017-07-13 11:40:00,24.51,24.54,24.49,24.54,674832.0,20.3399,20.3648,20.3233,20.3648,674832.0
2017-07-13 11:50:00,24.53,24.55,24.5,24.5,701626.0,20.3565,20.3731,20.3316,20.3316,701626.0
2017-07-13 12:00:00,24.51,24.52,24.5,24.51,366492.0,20.3399,20.3482,20.3316,20.3399,366492.0
2017-07-13 12:10:00,24.51,24.54,24.5,24.53,572625.0,20.3399,20.3648,20.3316,20.3565,572625.0
2017-07-13 12:20:00,24.52,24.54,24.52,24.52,427792.0,20.3482,20.3648,20.3482,20.3482,427792.0
2017-07-13 12:30:00,24.53,24.55,24.52,24.52,951161.0,20.3565,20.3731,20.3482,20.3482,951161.0
2017-07-13 12:40:00,24.52,24.53,24.5,24.53,535650.0,20.3482,20.3565,20.3316,20.3565,535650.0
2017-07-13 12:50:00,24.53,24.57,24.52,24.57,837512.0,20.3565,20.3897,20.3482,20.3897,837512.0
2017-07-13 13:00:00,24.57,24.59,24.56,24.57,1036617.0,20.3897,20.4063,20.3814,20.3897,1036617.0
2017-07-13 13:10:00,24.56,24.58,24.55,24.58,633444.0,20.3814,20.398,20.3731,20.398,633444.0
2017-07-13 13:20:00,24.58,24.58,24.54,24.54,722696.0,20.398,20.398,20.3648,20.3648,722696.0
2017-07-13 13:30:00,24.55,24.58,24.54,24.55,1094622.0,20.3731,20.398,20.3648,20.3731,1094622.0
2017-07-13 13:40:00,24.55,24.55,24.51,24.55,831947.0,20.3731,20.3731,20.3399,20.3731,831947.0
2017-07-13 13:50:00,24.54,24.55,24.49,24.52,778400.0,20.3648,20.3731,20.3233,20.3482,778400.0
2017-07-13 14:00:00,24.52,24.55,24.5,24.54,930824.0,20.3482,20.3731,20.3316,20.3648,930824.0
2017-07-13 14:10:00,24.54,24.55,24.49,24.51,937908.0,20.3648,20.3731,20.3233,20.3399,937908.0
2017-07-13 14:20:00,24.51,24.57,24.51,24.54,1473323.0,20.3399,20.3897,20.3399,20.3648,1473323.0
2017-07-13 14:30:00,24.55,24.56,24.52,24.52,1057183.0,20.3731,20.3814,20.3482,20.3482,1057183.0
2017-07-13 14:40:00,24.52,24.55,24.52,24.55,557139.0,20.3482,20.3731,20.3482,20.3731,557139.0
2017-07-13 14:50:00,24.54,24.56,24.53,24.56,485986.0,20.3648,20.3814,20.3565,20.3814,485986.0
2017-07-13 15:00:00,24.55,24.57,24.53,24.54,734060.0,20.3731,20.3897,20.3565,20.3648,734060.0
2017-07-13 15:10:00,24.54,24.58,24.53,24.58,849977.0,20.3648,20.398,20.3565,20.398,849977.0
2017-07-13 15:20:00,24.57,24.58,24.56,24.58,1035473.0,20.3897,20.398,20.3814,20.398,1035473.0
2017-07-13 15:30:00,24.58,24.6,24.57,24.6,1959702.0,20.398,20.4146,20.3897,20.4146,1959702.0
2017-07-13 15:40:00,24.59,24.61,24.57,24.6,2314309.0,20.4063,20.4229,20.3897,20.4146,2314309.0
2017-07-13 15:50:00,24.6,24.63,24.59,24.63,3962451.0,20.4146,20.4395,20.4063,20.4395,3962451.0
2017-07-14 09:30:00,24.2,24.2,23.82,24.07,12222853.0,20.0827,20.0827,19.7673,19.9748,12222853.0
2017-07-14 09:40:00,24.07,24.14,23.98,24.01,6307467.0,19.9748,20.0329,19.9001,19.925,6307467.0
2017-07-14 09:50:00,24.01,24.05,23.95,24.04,5111154.0,19.925,19.9582,19.8752,19.9499,5111154.0
2017-07-14 10:00:00,24.03,24.05,23.93,23.94,3673540.0,19.9416,19.9582,19.8586,19.8669,3673540.0
2017-07-14 10:10:00,23.95,24.01,23.93,23.97,3003743.0,19.8752,19.925,19.8586,19.8918,3003743.0
2017-07-14 10:20:00,23.97,23.99,23.93,23.98,2336812.0,19.8918,19.9084,19.8586,19.9001,2336812.0
2017-07-14 10:30:00,23.99,24.02,23.97,24.01,1798005.0,19.9084,19.9333,19.8918,19.925,1798005.0
2017-07-14 10:40:00,24.01,24.04,23.97,24.01,2658030.0,19.925,19.9499,19.8918,19.925,2658030.0
2017-07-14 10:50:00,24.01,24.16,24.0,24.14,2617408.0,19.925,20.0495,19.9167,20.0329,2617408.0
2017-07-14 11:00:00,24.14,24.19,24.11,24.18,1885979.0,20.0329,20.0744,20.008,20.0661,1885979.0
2017-07-14 11:10:00,24.17,24.2,24.14,24.14,2133416.0,20.0578,20.0827,20.0329,20.0329,2133416.0
2017-07-14 11:20:00,24.14,24.15,24.11,24.12,991253.0,20.0329,20.0412,20.008,20.0163,991253.0
2017-07-14 11:30:00,24.12,24.16,24.11,24.15,962157.0,20.0163,20.0495,20.008,20.0412,962157.0
2017-07-14 11:40:00,24.14,24.18,24.14,24.16,648137.0,20.0329,20.0661,20.0329,20.0495,648137.0
2017-07-14 11:50:00,24.16,24.16,24.08,24.09,1292250.0,20.0495,20.0495,19.9831,19.9914,1292250.0
2017-07-14 12:00:00,24.1,24.11,24.06,24.07,1424158.0,19.9997,20.008,19.9665,19.9748,1424158.0
2017-07-14 12:10:00,24.07,24.12,24.05,24.12,970159.0,19.9748,20.0163,19.9582,20.0163,970159.0
2017-07-14 12:20:00,24.12,24.14,24.09,24.11,1001141.0,20.0163,20.0329,19.9914,20.008,1001141.0
2017-07-14 12:30:00,24.11,24.14,24.1,24.14,560465.0,20.008,20.0329,19.9997,20.0329,560465.0
2017-07-14 12:40:00,24.14,24.18,24.11,24.13,1238083.0,20.0329,20.0661,20.008,20.0246,1238083.0
2017-07-14 12:50:00,24.13,24.18,24.12,24.15,1130968.0,20.0246,20.0661,20.0163,20.0412,1130968.0
2017-07-14 13:00:00,24.16,24.25,24.15,24.23,1560964.0,20.0495,20.1242,20.0412,20.1076,1560964.0
2017-07-14 13:10:00,24.23,24.29,24.23,24.27,1480477.0,20.1076,20.1574,20.1076,20.1408,1480477.0
2017-07-14 13:20:00,24.27,24.29,24.24,24.26,1040416.0,20.1408,20.1574,20.1159,20.1325,1040416.0
2017-07-14 13:30:00,24.27,24.27,24.23,24.23,808718.0,20.1408,20.1408,20.1076,20.1076,808718.0
2017-07-14 13:40:00,24.23,24.25,24.21,24.22,782233.0,20.1076,20.1242,20.091,20.0993,782233.0
2017-07-14 13:50:00,24.21,24.22,24.18,24.2,1189285.0,20.091,20.0993,20.0661,20.0827,1189285.0
2017-07-14 14:00:00,24.19,24.22,24.18,24.19,917031.0,20.0744,20.0993,20.0661,20.0744,917031.0
2017-07-14 14:10:00,24.19,24.22,24.17,24.21,804265.0,20.0744,20.0993,20.0578,20.091,804265.0
2017-07-14 14:20:00,24.21,24.22,24.18,24.19,801373.0,20.091,20.0993,20.0661,20.0744,801373.0
2017-07-14 14:30:00,24.18,24.2,24.17,24.2,752143.0,20.0661,20.0827,20.0578,20.0827,752143.0
2017-07-14 14:40:00,24.2,24.23,24.18,24.23,669195.0,20.0827,20.1076,20.0661,20.1076,669195.0
2017-07-14 14:50:00,24.23,24.23,24.2,24.21,615981.0,20.1076,20.1076,20.0827,20.091,615981.0
2017-07-14 15:00:00,24.21,24.24,24.2,24.23,1008886.0,20.091,20.1159,20.0827,20.1076,1008886.0
2017-07-14 15:10:00,24.23,24.27,24.22,24.25,1615585.0,20.1076,20.1408,20.0993,20.1242,1615585.0
2017-07-14 15:20:00,24.25,24.31,24.25,24.3,1299048.0,20.1242,20.174,20.1242,20.1657,1299048.0
2017-07-14 15:30:00,24.31,24.32,24.28,24.31,1493988.0,20.174,20.1823,20.1491,20.174,1493988.0
2017-07-14 15:40:00,24.31,24.32,24.25,24.32,2956254.0,20.174,20.1823,20.1242,20.1823,2956254.0
2017-07-14 15:50:00,24.31,24.31,24.2,24.23,6610294.0,20.174,20.174,20.0827,20.1076,6610294.0
2017-07-17 09:30:00,24.22,24.22,24.0,24.01,5273538.0,20.0993,20.0993,19.9167,19.925,5273538.0
2017-07-17 09:40:00,24.02,24.14,24.0,24.06,3535033.0,19.9333,20.0329,19.9167,19.9665,3535033.0
2017-07-17 09:50:00,24.06,24.07,24.01,24.04,2555253.0,19.9665,19.9748,19.925,19.9499,2555253.0
2017-07-17 10:00:00,24.05,24.13,24.03,24.13,2129207.0,19.9582,20.0246,19.9416,20.0246,2129207.0
2017-07-17 10:10:00,24.13,24.13,24.04,24.06,1238399.0,20.0246,20.0246,19.9499,19.9665,1238399.0
2017-07-17 10:20:00,24.06,24.07,24.02,24.03,2112760.0,19.9665,19.9748,19.9333,19.9416,2112760.0
2017-07-17 10:30:00,24.04,24.07,24.02,24.06,1384845.0,19.9499,19.9748,19.9333,19.9665,1384845.0
2017-07-17 10:40:00,24.07,24.13,24.06,24.12,1664943.0,19.9748,20.0246,19.9665,20.0163,1664943.0
2017-07-17 10:50:00,24.11,24.17,24.1,24.15,1508280.0,20.008,20.0578,19.9997,20.0412,1508280.0
2017-07-17 11:00:00,24.15,24.16,24.12,24.13,1312612.0,20.0412,20.0495,20.0163,20.0246,1312612.0
2017-07-17 11:10:00,24.14,24.16,24.1,24.11,1111040.0,20.0329,20.0495,19.9997,20.008,1111040.0
2017-07-17 11:20:00,24.1,24.13,24.08,24.1,1561194.0,19.9997,20.0246,19.9831,19.9997,1561194.0
2017-07-17 11:30:00,24.1,24.11,24.05,24.05,1755771.0,19.9997,20.008,19.9582,19.9582,1755771.0
2017-07-17 11:40:00,24.06,24.13,24.04,24.13,1804032.0,19.9665,20.0246,19.9499,20.0246,1804032.0
2017-07-17 11:50:00,24.12,24.14,24.09,24.14,1080830.0,20.0163,20.0329,19.9914,20.0329,1080830.0
2017-07-17 12:00:00,24.13,24.18,24.12,24.16,1250245.0,20.0246,20.0661,20.0163,20.0495,1250245.0
2017-07-17 12:10:00,24.17,24.17,24.1,24.11,1616372.0,20.0578,20.0578,19.9997,20.008,1616372.0
2017-07-17 12:20:00,24.11,24.11,24.04,24.09,1729885.0,20.008,20.008,19.9499,19.9914,1729885.0
2017-07-17 12:30:00,24.09,24.1,24.07,24.08,891229.0,19.9914,19.9997,19.9748,19.9831,891229.0
2017-07-17 12:40:00,24.07,24.08,24.03,24.04,1702471.0,19.9748,19.9831,19.9416,19.9499,1702471.0
2017-07-17 12:50:00,24.04,24.05,24.03,24.03,1073612.0,19.9499,19.9582,19.9416,19.9416,1073612.0
2017-07-17 13:00:00,24.03,24.06,24.02,24.05,1663319.0,19.9416,19.9665,19.9333,19.9582,1663319.0
2017-07-17 13:10:00,24.05,24.07,24.04,24.05,870230.0,19.9582,19.9748,19.9499,19.9582,870230.0
2017-07-17 13:20:00,24.05,24.06,24.03,24.05,1018675.0,19.9582,19.9665,19.9416,19.9582,1018675.0
2017-07-17 13:30:00,24.05,24.06,24.04,24.05,487063.0,19.9582,19.9665,19.9499,19.9582,487063.0
2017-07-17 13:40:00,24.04,24.06,24.03,24.04,750593.0,19.9499,19.9665,19.9416,19.9499,750593.0
2017-07-17 13:50:00,24.04,24.04,24.02,24.03,622781.0,19.9499,19.9499,19.9333,19.9416,622781.0
2017-07-17 14:00:00,24.03,24.03,24.0,24.01,1505754.0,19.9416,19.9416,19.9167,19.925,1505754.0
2017-07-17 14:10:00,24.01,24.01,23.97,24.0,2252364.0,19.925,19.925,19.8918,19.9167,2252364.0
2017-07-17 14:20:00,24.01,24.07,24.0,24.07,1552142.0,19.925,19.9748,19.9167,19.9748,1552142.0
2017-07-17 14:30:00,24.06,24.07,24.02,24.05,1570676.0,19.9665,19.9748,19.9333,19.9582,1570676.0
2017-07-17 14:40:00,24.05,24.06,24.01,24.01,1277823.0,19.9582,19.9665,19.925,19.925,1277823.0
2017-07-17 14:50:00,24.02,24.02,23.98,24.01,1686981.0,19.9333,19.9333,19.9001,19.925,1686981.0
2017-07-17 15:00:00,24.01,24.01,23.95,23.98,1852159.0,19.925,19.925,19.8752,19.9001,1852159.0
2017-07-17 15:10:00,23.98,24.01,23.98,24.0,1950262.0,19.9001,19.925,19.9001,19.9167,1950262.0
2017-07-17 15:20:00,24.01,24.02,23.98,24.0,1795988.0,19.925,19.9333,19.9001,19.9167,1795988.0
2017-07-17 15:30:00,24.0,24.02,23.98,23.98,1861285.0,19.9167,19.9333,19.9001,19.9001,1861285.0
2017-07-17 15:40:00,23.98,23.99,23.93,23.94,2926281.0,19.9001,19.9084,19.8586,19.8669,2926281.0
2017-07-17 15:50:00,23.94,24.01,23.93,23.99,7533499.0,19.8669,19.925,19.8586,19.9084,7533499.0
2017-07-18 09:30:00,23.91,24.05,23.8,23.96,8838027.0,19.842,19.9582,19.7507,19.8835,8838027.0
2017-07-18 09:40:00,23.96,24.06,23.86,23.88,5147067.0,19.8835,19.9665,19.8005,19.8171,5147067.0
2017-07-18 09:50:00,23.89,23.89,23.78,23.83,4107913.0,19.8254,19.8254,19.7341,19.7756,4107913.0
2017-07-18 10:00:00,23.83,23.87,23.78,23.85,3293657.0,19.7756,19.8088,19.7341,19.7922,3293657.0
2017-07-18 10:10:00,23.86,23.89,23.84,23.85,2463779.0,19.8005,19.8254,19.7839,19.7922,2463779.0
2017-07-18 10:20:00,23.86,23.86,23.79,23.8,2719416.0,19.8005,19.8005,19.7424,19.7507,2719416.0
2017-07-18 10:30:00,23.8,23.81,23.71,23.71,4093539.0,19.7507,19.759,19.676,19.676,4093539.0
2017-07-18 10:40:00,23.71,23.72,23.61,23.71,5485659.0,19.676,19.6843,19.593,19.676,5485659.0
2017-07-18 10:50:00,23.71,23.76,23.67,23.71,2739853.0,19.676,19.7175,19.6428,19.676,2739853.0
2017-07-18 11:00:00,23.71,23.72,23.62,23.62,3363419.0,19.676,19.6843,19.6013,19.6013,3363419.0
2017-07-18 11:10:00,23.62,23.76,23.61,23.72,2484595.0,19.6013,19.7175,19.593,19.6843,2484595.0
2017-07-18 11:20:00,23.72,23.73,23.65,23.69,1688437.0,19.6843,19.6926,19.6262,19.6594,1688437.0
2017-07-18 11:30:00,23.7,23.71,23.65,23.66,1350873.0,19.6677,19.676,19.6262,19.6345,1350873.0
2017-07-18 11:40:00,23.66,23.69,23.65,23.68,1170067.0,19.6345,19.6594,19.6262,19.6511,1170067.0
2017-07-18 11:50:00,23.68,23.68,23.62,23.64,1718357.0,19.6511,19.6511,19.6013,19.6179,1718357.0
2017-07-18 12:00:00,23.64,23.67,23.64,23.64,850795.0,19.6179,19.6428,19.6179,19.6179,850795.0
2017-07-18 12:10:00,23.64,23.65,23.61,23.63,1584174.0,19.6179,19.6262,19.593,19.6096,1584174.0
2017-07-18 12:20:00,23.64,23.72,23.63,23.7,1514079.0,19.6179,19.6843,19.6096,19.6677,1514079.0
2017-07-18 12:30:00,23.71,23.73,23.7,23.71,1033802.0,19.676,19.6926,19.6677,19.676,1033802.0
2017-07-18 12:40:00,23.71,23.75,23.71,23.74,1236401.0,19.676,19.7092,19.676,19.7009,1236401.0
2017-07-18 12:50:00,23.75,23.78,23.71,23.72,1493259.0,19.7092,19.7341,19.676,19.6843,1493259.0
2017-07-18 13:00:00,23.73,23.79,23.71,23.79,1309301.0,19.6926,19.7424,19.676,19.7424,1309301.0
2017-07-18 13:10:00,23.79,23.86,23.79,23.85,1732632.0,19.7424,19.8005,19.7424,19.7922,1732632.0
2017-07-18 13:20:00,23.86,23.92,23.85,23.9,3211844.0,19.8005,19.8503,19.7922,19.8337,3211844.0
2017-07-18 13:30:00,23.91,23.98,23.9,23.98,3089496.0,19.842,19.9001,19.8337,19.9001,3089496.0
2017-07-18 13:40:00,23.98,24.0,23.96,23.98,2749602.0,19.9001,19.9167,19.8835,19.9001,2749602.0
2017-07-18 13:50:00,23.99,23.99,23.88,23.88,2033838.0,19.9084,19.9084,19.8171,19.8171,2033838.0
2017-07-18 14:00:00,23.88,23.94,23.85,23.94,1707828.0,19.8171,19.8669,19.7922,19.8669,1707828.0
2017-07-18 14:10:00,23.93,23.94,23.9,23.9,1197060.0,19.8586,19.8669,19.8337,19.8337,1197060.0
2017-07-18 14:20:00,23.9,23.91,23.88,23.89,1417852.0,19.8337,19.842,19.8171,19.8254,1417852.0
2017-07-18 14:30:00,23.89,23.92,23.88,23.9,1303376.0,19.8254,19.8503,19.8171,19.8337,1303376.0
2017-07-18 14:40:00,23.9,23.95,23.89,23.92,1616431.0,19.8337,19.8752,19.8254,19.8503,1616431.0
2017-07-18 14:50:00,23.92,23.93,23.88,23.88,1664595.0,19.8503,19.8586,19.8171,19.8171,1664595.0
2017-07-18 15:00:00,23.89,23.92,23.88,23.91,1475079.0,19.8254,19.8503,19.8171,19.842,1475079.0
2017-07-18 15:10:00,23.92,23.95,23.91,23.94,2050055.0,19.8503,19.8752,19.842,19.8669,2050055.0
2017-07-18 15:20:00,23.94,23.97,23.93,23.96,2158536.0,19.8669,19.8918,19.8586,19.8835,2158536.0
2017-07-18 15:30:00,23.96,23.97,23.89,23.89,3003603.0,19.8835,19.8918,19.8254,19.8254,3003603.0
2017-07-18 15:40:00,23.89,23.92,23.87,23.88,2834761.0,19.8254,19.8503,19.8088,19.8171,2834761.0
2017-07-18 15:50:00,23.87,23.91,23.87,23.9,4481578.0,19.8088,19.842,19.8088,19.8337,4481578.0
2017-07-19 09:30:00,24.05,24.18,24.04,24.14,6057560.0,19.9582,20.0661,19.9499,20.0329,6057560.0
2017-07-19 09:40:00,24.14,24.17,24.09,24.16,3819033.0,20.0329,20.0578,19.9914,20.0495,3819033.0
2017-07-19 09:50:00,24.15,24.2,24.11,24.16,4254825.0,20.0412,20.0827,20.008,20.0495,4254825.0
2017-07-19 10:00:00,24.16,24.16,24.12,24.15,1821599.0,20.0495,20.0495,20.0163,20.0412,1821599.0
2017-07-19 10:10:00,24.14,24.15,24.11,24.14,2040399.0,20.0329,20.0412,20.008,20.0329,2040399.0
2017-07-19 10:20:00,24.15,24.15,24.08,24.09,2197096.0,20.0412,20.0412,19.9831,19.9914,2197096.0
2017-07-19 10:30:00,24.09,24.12,24.05,24.07,2352331.0,19.9914,20.0163,19.9582,19.9748,2352331.0
2017-07-19 10:40:00,24.07,24.12,24.06,24.11,1553688.0,19.9748,20.0163,19.9665,20.008,1553688.0
2017-07-19 10:50:00,24.11,24.11,24.07,24.07,817014.0,20.008,20.008,19.9748,19.9748,817014.0
2017-07-19 11:00:00,24.07,24.1,24.05,24.09,1384757.0,19.9748,19.9997,19.9582,19.9914,1384757.0
2017-07-19 11:10:00,24.09,24.12,24.08,24.12,1860690.0,19.9914,20.0163,19.9831,20.0163,1860690.0
2017-07-19 11:20:00,24.11,24.12,24.06,24.06,1549436.0,20.008,20.0163,19.9665,19.9665,1549436.0
2017-07-19 11:30:00,24.06,24.09,24.05,24.07,1972167.0,19.9665,19.9914,19.9582,19.9748,1972167.0
2017-07-19 11:40:00,24.08,24.08,24.03,24.03,794944.0,19.9831,19.9831,19.9416,19.9416,794944.0
2017-07-19 11:50:00,24.03,24.04,24.0,24.0,1343319.0,19.9416,19.9499,19.9167,19.9167,1343319.0
2017-07-19 12:00:00,24.0,24.03,23.97,23.99,1595621.0,19.9167,19.9416,19.8918,19.9084,1595621.0
2017-07-19 12:10:00,24.0,24.01,23.96,23.98,1028372.0,19.9167,19.925,19.8835,19.9001,1028372.0
2017-07-19 12:20:00,23.98,23.99,23.93,23.93,1878486.0,19.9001,19.9084,19.8586,19.8586,1878486.0
2017-07-19 12:30:00,23.93,23.95,23.88,23.89,1774718.0,19.8586,19.8752,19.8171,19.8254,1774718.0
2017-07-19 12:40:00,23.89,23.9,23.85,23.86,1425843.0,19.8254,19.8337,19.7922,19.8005,1425843.0
2017-07-19 12:50:00,23.86,23.87,23.81,23.84,1875003.0,19.8005,19.8088,19.759,19.7839,1875003.0
2017-07-19 13:00:00,23.84,23.86,23.81,23.85,1308595.0,19.7839,19.8005,19.759,19.7922,1308595.0
2017-07-19 13:10:00,23.85,23.88,23.84,23.84,943224.0,19.7922,19.8171,19.7839,19.7839,943224.0
2017-07-19 13:20:00,23.84,23.89,23.84,23.85,1167404.0,19.7839,19.8254,19.7839,19.7922,1167404.0
2017-07-19 13:30:00,23.86,23.89,23.84,23.88,1174676.0,19.8005,19.8254,19.7839,19.8171,1174676.0
2017-07-19 13:40:00,23.88,23.9,23.86,23.89,939537.0,19.8171,19.8337,19.8005,19.8254,939537.0
2017-07-19 13:50:00,23.89,23.95,23.89,23.91,1226009.0,19.8254,19.8752,19.8254,19.842,1226009.0
2017-07-19 14:00:00,23.91,23.94,23.9,23.94,1104076.0,19.842,19.8669,19.8337,19.8669,1104076.0
2017-07-19 14:10:00,23.94,23.95,23.92,23.95,881472.0,19.8669,19.8752,19.8503,19.8752,881472.0
2017-07-19 14:20:00,23.94,23.98,23.94,23.96,760561.0,19.8669,19.9001,19.8669,19.8835,760561.0
2017-07-19 14:30:00,23.96,23.97,23.92,23.95,878472.0,19.8835,19.8918,19.8503,19.8752,878472.0
2017-07-19 14:40:00,23.95,23.97,23.94,23.95,654521.0,19.8752,19.8918,19.8669,19.8752,654521.0
2017-07-19 14:50:00,23.95,24.01,23.94,23.96,1791773.0,19.8752,19.925,19.8669,19.8835,1791773.0
2017-07-19 15:00:00,23.95,24.01,23.95,24.01,918555.0,19.8752,19.925,19.8752,19.925,918555.0
2017-07-19 15:10:00,24.01,24.05,24.0,24.05,2056037.0,19.925,19.9582,19.9167,19.9582,2056037.0
2017-07-19 15:20:00,24.05,24.09,24.04,24.07,1675757.0,19.9582,19.9914,19.9499,19.9748,1675757.0
2017-07-19 15:30:00,24.07,24.07,24.02,24.05,1453664.0,19.9748,19.9748,19.9333,19.9582,1453664.0
2017-07-19 15:40:00,24.05,24.07,24.03,24.05,1774428.0,19.9582,19.9748,19.9416,19.9582,1774428.0
2017-07-19 15:50:00,24.05,24.06,24.01,24.05,3898730.0,19.9582,19.9665,19.925,19.9582,3898730.0
2017-07-20 09:30:00,24.02,24.07,23.95,24.02,2232032.0,19.9333,19.9748,19.8752,19.9333,2232032.0
2017-07-20 09:40:00,24.02,24.08,23.93,23.94,2323010.0,19.9333,19.9831,19.8586,19.8669,2323010.0
2017-07-20 09:50:00,23.94,24.02,23.94,24.02,1416741.0,19.8669,19.9333,19.8669,19.9333,1416741.0
2017-07-20 10:00:00,24.01,24.06,23.99,24.03,1811495.0,19.925,19.9665,19.9084,19.9416,1811495.0
2017-07-20 10:10:00,24.03,24.1,24.02,24.08,1717432.0,19.9416,19.9997,19.9333,19.9831,1717432.0
2017-07-20 10:20:00,24.08,24.12,24.07,24.11,1573998.0,19.9831,20.0163,19.9748,20.008,1573998.0
2017-07-20 10:30:00,24.11,24.11,23.9,23.92,3026045.0,20.008,20.008,19.8337,19.8503,3026045.0
2017-07-20 10:40:00,23.92,23.94,23.87,23.93,2448246.0,19.8503,19.8669,19.8088,19.8586,2448246.0
2017-07-20 10:50:00,23.92,23.97,23.9,23.96,1694477.0,19.8503,19.8918,19.8337,19.8835,1694477.0
2017-07-20 11:00:00,23.96,24.0,23.94,23.96,1379804.0,19.8835,19.9167,19.8669,19.8835,1379804.0
2017-07-20 11:10:00,23.95,23.96,23.89,23.89,1260298.0,19.8752,19.8835,19.8254,19.8254,1260298.0
2017-07-20 11:20:00,23.89,23.92,23.87,23.89,1740683.0,19.8254,19.8503,19.8088,19.8254,1740683.0
2017-07-20 11:30:00,23.9,23.91,23.85,23.87,1715222.0,19.8337,19.842,19.7922,19.8088,1715222.0
2017-07-20 11:40:00,23.88,23.9,23.83,23.88,1383413.0,19.8171,19.8337,19.7756,19.8171,1383413.0
2017-07-20 11:50:00,23.88,23.93,23.88,23.92,947831.0,19.8171,19.8586,19.8171,19.8503,947831.0
2017-07-20 12:00:00,23.92,23.93,23.87,23.87,843678.0,19.8503,19.8586,19.8088,19.8088,843678.0
2017-07-20 12:10:00,23.87,23.91,23.87,23.88,827902.0,19.8088,19.842,19.8088,19.8171,827902.0
2017-07-20 12:20:00,23.89,23.93,23.88,23.91,997551.0,19.8254,19.8586,19.8171,19.842,997551.0
2017-07-20 12:30:00,23.91,23.96,23.9,23.95,1136384.0,19.842,19.8835,19.8337,19.8752,1136384.0
2017-07-20 12:40:00,23.95,23.95,23.91,23.92,787954.0,19.8752,19.8752,19.842,19.8503,787954.0
2017-07-20 12:50:00,23.93,23.93,23.91,23.91,462029.0,19.8586,19.8586,19.842,19.842,462029.0
2017-07-20 13:00:00,23.92,23.95,23.89,23.94,1110144.0,19.8503,19.8752,19.8254,19.8669,1110144.0
2017-07-20 13:10:00,23.95,23.95,23.91,23.95,856529.0,19.8752,19.8752,19.842,19.8752,856529.0
2017-07-20 13:20:00,23.95,23.97,23.93,23.95,826395.0,19.8752,19.8918,19.8586,19.8752,826395.0
2017-07-20 13:30:00,23.95,23.99,23.94,23.98,886593.0,19.8752,19.9084,19.8669,19.9001,886593.0
2017-07-20 13:40:00,23.98,24.0,23.97,23.98,830821.0,19.9001,19.9167,19.8918,19.9001,830821.0
2017-07-20 13:50:00,23.98,24.0,23.97,23.98,868975.0,19.9001,19.9167,19.8918,19.9001,868975.0
2017-07-20 14:00:00,23.98,24.01,23.98,23.98,1170889.0,19.9001,19.925,19.9001,19.9001,1170889.0
2017-07-20 14:10:00,23.98,24.02,23.97,24.0,1029156.0,19.9001,19.9333,19.8918,19.9167,1029156.0
2017-07-20 14:20:00,24.01,24.01,23.99,23.99,700806.0,19.925,19.925,19.9084,19.9084,700806.0
2017-07-20 14:30:00,24.0,24.02,23.98,24.0,1522733.0,19.9167,19.9333,19.9001,19.9167,1522733.0
2017-07-20 14:40:00,24.0,24.02,23.99,24.01,912761.0,19.9167,19.9333,19.9084,19.925,912761.0
2017-07-20 14:50:00,24.01,24.02,24.0,24.01,701161.0,19.925,19.9333,19.9167,19.925,701161.0
2017-07-20 15:00:00,24.01,24.02,24.0,24.0,687107.0,19.925,19.9333,19.9167,19.9167,687107.0
2017-07-20 15:10:00,24.0,24.02,24.0,24.01,915490.0,19.9167,19.9333,19.9167,19.925,915490.0
2017-07-20 15:20:00,24.01,24.03,24.0,24.03,1269657.0,19.925,19.9416,19.9167,19.9416,1269657.0
2017-07-20 15:30:00,24.03,24.04,24.0,24.04,1386031.0,19.9416,19.9499,19.9167,19.9499,1386031.0
2017-07-20 15:40:00,24.04,24.07,24.01,24.01,2148731.0,19.9499,19.9748,19.925,19.925,2148731.0
2017-07-20 15:50:00,24.02,24.02,23.94,23.95,5111899.0,19.9333,19.9333,19.8669,19.8752,5111899.0
2017-07-21 09:30:00,23.84,23.94,23.82,23.87,5557872.0,19.7839,19.8669,19.7673,19.8088,5557872.0
2017-07-21 09:40:00,23.87,23.96,23.87,23.95,1596976.0,19.8088,19.8835,19.8088,19.8752,1596976.0
2017-07-21 09:50:00,23.95,23.95,23.81,23.84,3009792.0,19.8752,19.8752,19.759,19.7839,3009792.0
2017-07-21 10:00:00,23.85,23.85,23.75,23.76,2532433.0,19.7922,19.7922,19.7092,19.7175,2532433.0
2017-07-21 10:10:00,23.76,23.79,23.72,23.72,3385853.0,19.7175,19.7424,19.6843,19.6843,3385853.0
2017-07-21 10:20:00,23.73,23.77,23.71,23.76,1967720.0,19.6926,19.7258,19.676,19.7175,1967720.0
2017-07-21 10:30:00,23.76,23.78,23.73,23.75,1353918.0,19.7175,19.7341,19.6926,19.7092,1353918.0
2017-07-21 10:40:00,23.75,23.75,23.72,23.73,825982.0,19.7092,19.7092,19.6843,19.6926,825982.0
2017-07-21 10:50:00,23.73,23.74,23.66,23.71,2121480.0,19.6926,19.7009,19.6345,19.676,2121480.0
2017-07-21 11:00:00,23.7,23.8,23.7,23.79,1448110.0,19.6677,19.7507,19.6677,19.7424,1448110.0
2017-07-21 11:10:00,23.79,23.83,23.79,23.82,1119291.0,19.7424,19.7756,19.7424,19.7673,1119291.0
2017-07-21 11:20:00,23.82,23.83,23.78,23.78,1281783.0,19.7673,19.7756,19.7341,19.7341,1281783.0
2017-07-21 11:30:00,23.78,23.83,23.74,23.82,1918755.0,19.7341,19.7756,19.7009,19.7673,1918755.0
2017-07-21 11:40:00,23.82,23.82,23.77,23.79,734484.0,19.7673,19.7673,19.7258,19.7424,734484.0
2017-07-21 11:50:00,23.79,23.81,23.76,23.79,1185641.0,19.7424,19.759,19.7175,19.7424,1185641.0
2017-07-21 12:00:00,23.79,23.83,23.79,23.81,703233.0,19.7424,19.7756,19.7424,19.759,703233.0
2017-07-21 12:10:00,23.81,23.84,23.79,23.81,603487.0,19.759,19.7839,19.7424,19.759,603487.0
2017-07-21 12:20:00,23.8,23.83,23.78,23.8,613472.0,19.7507,19.7756,19.7341,19.7507,613472.0
2017-07-21 12:30:00,23.8,23.83,23.78,23.83,623748.0,19.7507,19.7756,19.7341,19.7756,623748.0
2017-07-21 12:40:00,23.83,23.85,23.82,23.84,596979.0,19.7756,19.7922,19.7673,19.7839,596979.0
2017-07-21 12:50:00,23.84,23.85,23.8,23.82,600229.0,19.7839,19.7922,19.7507,19.7673,600229.0
2017-07-21 13:00:00,23.83,23.86,23.82,23.86,883354.0,19.7756,19.8005,19.7673,19.8005,883354.0
2017-07-21 13:10:00,23.86,23.87,23.84,23.86,1371074.0,19.8005,19.8088,19.7839,19.8005,1371074.0
2017-07-21 13:20:00,23.86,23.86,23.81,23.84,763036.0,19.8005,19.8005,19.759,19.7839,763036.0
2017-07-21 13:30:00,23.84,23.85,23.82,23.83,584344.0,19.7839,19.7922,19.7673,19.7756,584344.0
2017-07-21 13:40:00,23.84,23.86,23.83,23.85,635280.0,19.7839,19.8005,19.7756,19.7922,635280.0
2017-07-21 13:50:00,23.86,23.86,23.81,23.83,913816.0,19.8005,19.8005,19.759,19.7756,913816.0
2017-07-21 14:00:00,23.83,23.83,23.78,23.78,751093.0,19.7756,19.7756,19.7341,19.7341,751093.0
2017-07-21 14:10:00,23.79,23.8,23.75,23.79,1190151.0,19.7424,19.7507,19.7092,19.7424,1190151.0
2017-07-21 14:20:00,23.78,23.8,23.75,23.77,769499.0,19.7341,19.7507,19.7092,19.7258,769499.0
2017-07-21 14:30:00,23.77,23.78,23.75,23.76,525294.0,19.7258,19.7341,19.7092,19.7175,525294.0
2017-07-21 14:40:00,23.75,23.77,23.74,23.76,962133.0,19.7092,19.7258,19.7009,19.7175,962133.0
2017-07-21 14:50:00,23.76,23.78,23.75,23.76,667996.0,19.7175,19.7341,19.7092,19.7175,667996.0
2017-07-21 15:00:00,23.77,23.79,23.73,23.73,1547642.0,19.7258,19.7424,19.6926,19.6926,1547642.0
2017-07-21 15:10:00,23.73,23.75,23.71,23.71,1929865.0,19.6926,19.7092,19.676,19.676,1929865.0
2017-07-21 15:20:00,23.71,23.72,23.68,23.69,1518981.0,19.676,19.6843,19.6511,19.6594,1518981.0
2017-07-21 15:30:00,23.69,23.74,23.68,23.73,2697110.0,19.6594,19.7009,19.6511,19.6926,2697110.0
2017-07-21 15:40:00,23.73,23.76,23.71,23.74,3031880.0,19.6926,19.7175,19.676,19.7009,3031880.0
2017-07-21 15:50:00,23.74,23.8,23.73,23.8,5855490.0,19.7009,19.7507,19.6926,19.7507,5855490.0
2017-07-24 09:30:00,23.74,23.97,23.72,23.96,4333088.0,19.7009,19.8918,19.6843,19.8835,4333088.0
2017-07-24 09:40:00,23.96,23.97,23.9,23.93,1980027.0,19.8835,19.8918,19.8337,19.8586,1980027.0
2017-07-24 09:50:00,23.93,23.96,23.92,23.93,1446320.0,19.8586,19.8835,19.8503,19.8586,1446320.0
2017-07-24 10:00:00,23.93,23.94,23.88,23.9,1583104.0,19.8586,19.8669,19.8171,19.8337,1583104.0
2017-07-24 10:10:00,23.9,23.91,23.82,23.88,1570784.0,19.8337,19.842,19.7673,19.8171,1570784.0
2017-07-24 10:20:00,23.88,23.91,23.87,23.89,1082559.0,19.8171,19.842,19.8088,19.8254,1082559.0
2017-07-24 10:30:00,23.88,23.92,23.87,23.92,966150.0,19.8171,19.8503,19.8088,19.8503,966150.0
2017-07-24 10:40:00,23.91,23.93,23.88,23.91,945051.0,19.842,19.8586,19.8171,19.842,945051.0
2017-07-24 10:50:00,23.91,23.92,23.87,23.87,899090.0,19.842,19.8503,19.8088,19.8088,899090.0
2017-07-24 11:00:00,23.87,23.89,23.87,23.89,635021.0,19.8088,19.8254,19.8088,19.8254,635021.0
2017-07-24 11:10:00,23.88,23.9,23.84,23.89,1209209.0,19.8171,19.8337,19.7839,19.8254,1209209.0
2017-07-24 11:20:00,23.89,23.9,23.84,23.88,961512.0,19.8254,19.8337,19.7839,19.8171,961512.0
2017-07-24 11:30:00,23.88,23.9,23.87,23.9,956173.0,19.8171,19.8337,19.8088,19.8337,956173.0
2017-07-24 11:40:00,23.9,23.92,23.89,23.92,769699.0,19.8337,19.8503,19.8254,19.8503,769699.0
2017-07-24 11:50:00,23.92,23.93,23.9,23.93,618793.0,19.8503,19.8586,19.8337,19.8586,618793.0
2017-07-24 12:00:00,23.92,23.94,23.92,23.93,514905.0,19.8503,19.8669,19.8503,19.8586,514905.0
2017-07-24 12:10:00,23.93,23.94,23.92,23.94,402438.0,19.8586,19.8669,19.8503,19.8669,402438.0
2017-07-24 12:20:00,23.94,23.97,23.93,23.97,1077491.0,19.8669,19.8918,19.8586,19.8918,1077491.0
2017-07-24 12:30:00,23.96,23.97,23.93,23.94,607398.0,19.8835,19.8918,19.8586,19.8669,607398.0
2017-07-24 12:40:00,23.94,23.96,23.93,23.94,543269.0,19.8669,19.8835,19.8586,19.8669,543269.0
2017-07-24 12:50:00,23.94,23.97,23.93,23.96,510533.0,19.8669,19.8918,19.8586,19.8835,510533.0
2017-07-24 13:00:00,23.96,23.99,23.95,23.98,805425.0,19.8835,19.9084,19.8752,19.9001,805425.0
2017-07-24 13:10:00,23.99,23.99,23.97,23.98,620926.0,19.9084,19.9084,19.8918,19.9001,620926.0
2017-07-24 13:20:00,23.99,24.0,23.97,23.98,672861.0,19.9084,19.9167,19.8918,19.9001,672861.0
2017-07-24 13:30:00,23.98,23.99,23.98,23.98,281202.0,19.9001,19.9084,19.9001,19.9001,281202.0
2017-07-24 13:40:00,23.98,23.99,23.98,23.99,552020.0,19.9001,19.9084,19.9001,19.9084,552020.0
2017-07-24 13:50:00,23.99,24.0,23.98,23.99,830562.0,19.9084,19.9167,19.9001,19.9084,830562.0
2017-07-24 14:00:00,24.0,24.02,23.98,24.02,1105552.0,19.9167,19.9333,19.9001,19.9333,1105552.0
2017-07-24 14:10:00,24.02,24.03,24.0,24.01,1202308.0,19.9333,19.9416,19.9167,19.925,1202308.0
2017-07-24 14:20:00,24.02,24.03,24.0,24.01,808524.0,19.9333,19.9416,19.9167,19.925,808524.0
2017-07-24 14:30:00,24.02,24.03,23.99,24.0,1314118.0,19.9333,19.9416,19.9084,19.9167,1314118.0
2017-07-24 14:40:00,24.0,24.02,23.99,24.02,753103.0,19.9167,19.9333,19.9084,19.9333,753103.0
2017-07-24 14:50:00,24.02,24.02,24.0,24.01,744684.0,19.9333,19.9333,19.9167,19.925,744684.0
2017-07-24 15:00:00,24.01,24.02,23.97,23.97,1433574.0,19.925,19.9333,19.8918,19.8918,1433574.0
2017-07-24 15:10:00,23.97,23.98,23.94,23.96,1258242.0,19.8918,19.9001,19.8669,19.8835,1258242.0
2017-07-24 15:20:00,23.95,23.98,23.93,23.95,1088079.0,19.8752,19.9001,19.8586,19.8752,1088079.0
2017-07-24 15:30:00,23.95,23.97,23.94,23.96,1135896.0,19.8752,19.8918,19.8669,19.8835,1135896.0
2017-07-24 15:40:00,23.96,23.97,23.95,23.96,909176.0,19.8835,19.8918,19.8752,19.8835,909176.0
2017-07-24 15:50:00,23.96,23.97,23.91,23.93,4001753.0,19.8835,19.8918,19.842,19.8586,4001753.0
2017-07-25 09:30:00,24.25,24.5,24.24,24.46,9365562.0,20.1242,20.3316,20.1159,20.2984,9365562.0
2017-07-25 09:40:00,24.46,24.58,24.43,24.51,6699592.0,20.2984,20.398,20.2735,20.3399,6699592.0
2017-07-25 09:50:00,24.51,24.51,24.41,24.42,2736169.0,20.3399,20.3399,20.2569,20.2652,2736169.0
2017-07-25 10:00:00,24.42,24.44,24.38,24.44,3763213.0,20.2652,20.2818,20.232,20.2818,3763213.0
2017-07-25 10:10:00,24.44,24.45,24.39,24.44,1717180.0,20.2818,20.2901,20.2403,20.2818,1717180.0
2017-07-25 10:20:00,24.44,24.48,24.41,24.44,2058194.0,20.2818,20.315,20.2569,20.2818,2058194.0
2017-07-25 10:30:00,24.44,24.44,24.36,24.39,2338730.0,20.2818,20.2818,20.2154,20.2403,2338730.0
2017-07-25 10:40:00,24.39,24.45,24.38,24.44,1226451.0,20.2403,20.2901,20.232,20.2818,1226451.0
2017-07-25 10:50:00,24.44,24.5,24.44,24.5,1702014.0,20.2818,20.3316,20.2818,20.3316,1702014.0
2017-07-25 11:00:00,24.5,24.5,24.47,24.47,1158085.0,20.3316,20.3316,20.3067,20.3067,1158085.0
2017-07-25 11:10:00,24.47,24.59,24.46,24.59,3455831.0,20.3067,20.4063,20.2984,20.4063,3455831.0
2017-07-25 11:20:00,24.59,24.6,24.55,24.57,2814950.0,20.4063,20.4146,20.3731,20.3897,2814950.0
2017-07-25 11:30:00,24.58,24.6,24.53,24.55,1278073.0,20.398,20.4146,20.3565,20.3731,1278073.0
2017-07-25 11:40:00,24.54,24.61,24.54,24.61,1980136.0,20.3648,20.4229,20.3648,20.4229,1980136.0
2017-07-25 11:50:00,24.61,24.65,24.6,24.64,2485937.0,20.4229,20.4561,20.4146,20.4478,2485937.0
2017-07-25 12:00:00,24.64,24.67,24.61,24.62,1734085.0,20.4478,20.4727,20.4229,20.4312,1734085.0
2017-07-25 12:10:00,24.62,24.67,24.62,24.63,1763034.0,20.4312,20.4727,20.4312,20.4395,1763034.0
2017-07-25 12:20:00,24.64,24.64,24.61,24.62,1121037.0,20.4478,20.4478,20.4229,20.4312,1121037.0
2017-07-25 12:30:00,24.62,24.62,24.57,24.57,698835.0,20.4312,20.4312,20.3897,20.3897,698835.0
2017-07-25 12:40:00,24.57,24.58,24.52,24.54,1123651.0,20.3897,20.398,20.3482,20.3648,1123651.0
2017-07-25 12:50:00,24.53,24.56,24.52,24.53,1333398.0,20.3565,20.3814,20.3482,20.3565,1333398.0
2017-07-25 13:00:00,24.53,24.54,24.49,24.49,1282214.0,20.3565,20.3648,20.3233,20.3233,1282214.0
2017-07-25 13:10:00,24.5,24.51,24.46,24.46,1373592.0,20.3316,20.3399,20.2984,20.2984,1373592.0
2017-07-25 13:20:00,24.46,24.48,24.44,24.46,956475.0,20.2984,20.315,20.2818,20.2984,956475.0
2017-07-25 13:30:00,24.45,24.51,24.45,24.5,891929.0,20.2901,20.3399,20.2901,20.3316,891929.0
2017-07-25 13:40:00,24.51,24.51,24.47,24.49,926460.0,20.3399,20.3399,20.3067,20.3233,926460.0
2017-07-25 13:50:00,24.48,24.49,24.46,24.47,392094.0,20.315,20.3233,20.2984,20.3067,392094.0
2017-07-25 14:00:00,24.47,24.52,24.47,24.51,1359856.0,20.3067,20.3482,20.3067,20.3399,1359856.0
2017-07-25 14:10:00,24.51,24.56,24.49,24.55,1541023.0,20.3399,20.3814,20.3233,20.3731,1541023.0
2017-07-25 14:20:00,24.55,24.58,24.54,24.56,1710629.0,20.3731,20.398,20.3648,20.3814,1710629.0
2017-07-25 14:30:00,24.55,24.57,24.53,24.55,1079653.0,20.3731,20.3897,20.3565,20.3731,1079653.0
2017-07-25 14:40:00,24.55,24.56,24.51,24.53,960612.0,20.3731,20.3814,20.3399,20.3565,960612.0
2017-07-25 14:50:00,24.52,24.53,24.49,24.52,800439.0,20.3482,20.3565,20.3233,20.3482,800439.0
2017-07-25 15:00:00,24.52,24.58,24.51,24.58,1254930.0,20.3482,20.398,20.3399,20.398,1254930.0
2017-07-25 15:10:00,24.58,24.58,24.55,24.57,1315253.0,20.398,20.398,20.3731,20.3897,1315253.0
2017-07-25 15:20:00,24.57,24.58,24.51,24.54,1822032.0,20.3897,20.398,20.3399,20.3648,1822032.0
2017-07-25 15:30:00,24.54,24.58,24.53,24.57,1373133.0,20.3648,20.398,20.3565,20.3897,1373133.0
2017-07-25 15:40:00,24.57,24.58,24.52,24.54,2115428.0,20.3897,20.398,20.3482,20.3648,2115428.0
2017-07-25 15:50:00,24.54,24.54,24.46,24.48,5238835.0,20.3648,20.3648,20.2984,20.315,5238835.0
2017-07-26 09:30:00,24.67,24.67,24.56,24.6,4869411.0,20.4727,20.4727,20.3814,20.4146,4869411.0
2017-07-26 09:40:00,24.6,24.62,24.52,24.53,2639320.0,20.4146,20.4312,20.3482,20.3565,2639320.0
2017-07-26 09:50:00,24.52,24.62,24.52,24.59,2479897.0,20.3482,20.4312,20.3482,20.4063,2479897.0
2017-07-26 10:00:00,24.59,24.65,24.58,24.62,1838680.0,20.4063,20.4561,20.398,20.4312,1838680.0
2017-07-26 10:10:00,24.62,24.64,24.6,24.63,1048822.0,20.4312,20.4478,20.4146,20.4395,1048822.0
2017-07-26 10:20:00,24.62,24.63,24.56,24.59,1628163.0,20.4312,20.4395,20.3814,20.4063,1628163.0
2017-07-26 10:30:00,24.6,24.63,24.54,24.55,1903986.0,20.4146,20.4395,20.3648,20.3731,1903986.0
2017-07-26 10:40:00,24.55,24.55,24.43,24.43,3227313.0,20.3731,20.3731,20.2735,20.2735,3227313.0
2017-07-26 10:50:00,24.43,24.49,24.42,24.48,1715300.0,20.2735,20.3233,20.2652,20.315,1715300.0
2017-07-26 11:00:00,24.47,24.48,24.44,24.46,1172158.0,20.3067,20.315,20.2818,20.2984,1172158.0
2017-07-26 11:10:00,24.45,24.5,24.44,24.49,1035813.0,20.2901,20.3316,20.2818,20.3233,1035813.0
2017-07-26 11:20:00,24.5,24.51,24.48,24.48,843451.0,20.3316,20.3399,20.315,20.315,843451.0
2017-07-26 11:30:00,24.49,24.52,24.48,24.5,760974.0,20.3233,20.3482,20.315,20.3316,760974.0
2017-07-26 11:40:00,24.5,24.55,24.48,24.52,1649085.0,20.3316,20.3731,20.315,20.3482,1649085.0
2017-07-26 11:50:00,24.52,24.53,24.46,24.47,1216157.0,20.3482,20.3565,20.2984,20.3067,1216157.0
2017-07-26 12:00:00,24.47,24.47,24.42,24.47,1309718.0,20.3067,20.3067,20.2652,20.3067,1309718.0
2017-07-26 12:10:00,24.46,24.48,24.44,24.45,961285.0,20.2984,20.315,20.2818,20.2901,961285.0
2017-07-26 12:20:00,24.45,24.46,24.42,24.42,909804.0,20.2901,20.2984,20.2652,20.2652,909804.0
2017-07-26 12:30:00,24.43,24.44,24.39,24.43,1354864.0,20.2735,20.2818,20.2403,20.2735,1354864.0
2017-07-26 12:40:00,24.44,24.46,24.42,24.43,467543.0,20.2818,20.2984,20.2652,20.2735,467543.0
2017-07-26 12:50:00,24.42,24.43,24.39,24.4,597293.0,20.2652,20.2735,20.2403,20.2486,597293.0
2017-07-26 13:00:00,24.4,24.41,24.37,24.39,734918.0,20.2486,20.2569,20.2237,20.2403,734918.0
2017-07-26 13:10:00,24.38,24.42,24.38,24.41,580187.0,20.232,20.2652,20.232,20.2569,580187.0
2017-07-26 13:20:00,24.41,24.42,24.35,24.35,680327.0,20.2569,20.2652,20.2071,20.2071,680327.0
2017-07-26 13:30:00,24.35,24.37,24.33,24.36,987472.0,20.2071,20.2237,20.1905,20.2154,987472.0
2017-07-26 13:40:00,24.36,24.39,24.35,24.38,649481.0,20.2154,20.2403,20.2071,20.232,649481.0
2017-07-26 13:50:00,24.38,24.41,24.36,24.39,1037293.0,20.232,20.2569,20.2154,20.2403,1037293.0
2017-07-26 14:00:00,24.39,24.46,24.35,24.39,2406138.0,20.2403,20.2984,20.2071,20.2403,2406138.0
2017-07-26 14:10:00,24.39,24.41,24.35,24.36,1341634.0,20.2403,20.2569,20.2071,20.2154,1341634.0
2017-07-26 14:20:00,24.36,24.38,24.35,24.38,784285.0,20.2154,20.232,20.2071,20.232,784285.0
2017-07-26 14:30:00,24.38,24.38,24.34,24.37,711295.0,20.232,20.232,20.1988,20.2237,711295.0
2017-07-26 14:40:00,24.37,24.38,24.35,24.35,466658.0,20.2237,20.232,20.2071,20.2071,466658.0
2017-07-26 14:50:00,24.36,24.36,24.31,24.32,1032907.0,20.2154,20.2154,20.174,20.1823,1032907.0
2017-07-26 15:00:00,24.31,24.32,24.25,24.25,2181986.0,20.174,20.1823,20.1242,20.1242,2181986.0
2017-07-26 15:10:00,24.25,24.26,24.21,24.24,1550625.0,20.1242,20.1325,20.091,20.1159,1550625.0
2017-07-26 15:20:00,24.23,24.24,24.19,24.21,1385426.0,20.1076,20.1159,20.0744,20.091,1385426.0
2017-07-26 15:30:00,24.21,24.25,24.21,24.23,1077878.0,20.091,20.1242,20.091,20.1076,1077878.0
2017-07-26 15:40:00,24.23,24.24,24.14,24.14,2554261.0,20.1076,20.1159,20.0329,20.0329,2554261.0
2017-07-26 15:50:00,24.14,24.22,24.13,24.22,3918115.0,20.0329,20.0993,20.0246,20.0993,3918115.0
2017-07-27 09:30:00,24.26,24.32,24.18,24.3,3810550.0,20.1325,20.1823,20.0661,20.1657,3810550.0
2017-07-27 09:40:00,24.3,24.37,24.24,24.33,3054173.0,20.1657,20.2237,20.1159,20.1905,3054173.0
2017-07-27 09:50:00,24.34,24.34,24.26,24.27,2258534.0,20.1988,20.1988,20.1325,20.1408,2258534.0
2017-07-27 10:00:00,24.27,24.3,24.23,24.29,1356195.0,20.1408,20.1657,20.1076,20.1574,1356195.0
2017-07-27 10:10:00,24.29,24.34,24.26,24.34,1185772.0,20.1574,20.1988,20.1325,20.1988,1185772.0
2017-07-27 10:20:00,24.34,24.42,24.33,24.42,1686521.0,20.1988,20.2652,20.1905,20.2652,1686521.0
2017-07-27 10:30:00,24.42,24.44,24.36,24.39,2070737.0,20.2652,20.2818,20.2154,20.2403,2070737.0
2017-07-27 10:40:00,24.39,24.45,24.38,24.44,1201130.0,20.2403,20.2901,20.232,20.2818,1201130.0
2017-07-27 10:50:00,24.45,24.45,24.39,24.41,1714255.0,20.2901,20.2901,20.2403,20.2569,1714255.0
2017-07-27 11:00:00,24.41,24.41,24.34,24.36,923381.0,20.2569,20.2569,20.1988,20.2154,923381.0
2017-07-27 11:10:00,24.35,24.36,24.28,24.28,1098501.0,20.2071,20.2154,20.1491,20.1491,1098501.0
2017-07-27 11:20:00,24.28,24.34,24.26,24.34,1186256.0,20.1491,20.1988,20.1325,20.1988,1186256.0
2017-07-27 11:30:00,24.34,24.38,24.32,24.35,784351.0,20.1988,20.232,20.1823,20.2071,784351.0
2017-07-27 11:40:00,24.35,24.39,24.35,24.37,741676.0,20.2071,20.2403,20.2071,20.2237,741676.0
2017-07-27 11:50:00,24.37,24.38,24.34,24.34,823216.0,20.2237,20.232,20.1988,20.1988,823216.0
2017-07-27 12:00:00,24.35,24.36,24.33,24.34,531771.0,20.2071,20.2154,20.1905,20.1988,531771.0
2017-07-27 12:10:00,24.34,24.37,24.33,24.35,624515.0,20.1988,20.2237,20.1905,20.2071,624515.0
2017-07-27 12:20:00,24.35,24.35,24.32,24.33,525813.0,20.2071,20.2071,20.1823,20.1905,525813.0
2017-07-27 12:30:00,24.33,24.34,24.26,24.27,1043571.0,20.1905,20.1988,20.1325,20.1408,1043571.0
2017-07-27 12:40:00,24.27,24.3,24.25,24.29,1069679.0,20.1408,20.1657,20.1242,20.1574,1069679.0
2017-07-27 12:50:00,24.29,24.29,24.21,24.23,1313579.0,20.1574,20.1574,20.091,20.1076,1313579.0
2017-07-27 13:00:00,24.22,24.29,24.19,24.27,1403991.0,20.0993,20.1574,20.0744,20.1408,1403991.0
2017-07-27 13:10:00,24.27,24.29,24.18,24.2,951184.0,20.1408,20.1574,20.0661,20.0827,951184.0
2017-07-27 13:20:00,24.21,24.22,24.12,24.17,1617957.0,20.091,20.0993,20.0163,20.0578,1617957.0
2017-07-27 13:30:00,24.16,24.17,24.06,24.09,2085704.0,20.0495,20.0578,19.9665,19.9914,2085704.0
2017-07-27 13:40:00,24.08,24.19,24.07,24.18,1424760.0,19.9831,20.0744,19.9748,20.0661,1424760.0
2017-07-27 13:50:00,24.18,24.2,24.1,24.12,953054.0,20.0661,20.0827,19.9997,20.0163,953054.0
2017-07-27 14:00:00,24.13,24.2,24.12,24.19,909464.0,20.0246,20.0827,20.0163,20.0744,909464.0
2017-07-27 14:10:00,24.19,24.22,24.13,24.18,898858.0,20.0744,20.0993,20.0246,20.0661,898858.0
2017-07-27 14:20:00,24.17,24.19,24.1,24.12,655361.0,20.0578,20.0744,19.9997,20.0163,655361.0
2017-07-27 14:30:00,24.12,24.14,24.07,24.08,1356052.0,20.0163,20.0329,19.9748,19.9831,1356052.0
2017-07-27 14:40:00,24.09,24.09,24.03,24.06,1095993.0,19.9914,19.9914,19.9416,19.9665,1095993.0
2017-07-27 14:50:00,24.07,24.13,24.05,24.12,805472.0,19.9748,20.0246,19.9582,20.0163,805472.0
2017-07-27 15:00:00,24.12,24.12,24.07,24.09,979269.0,20.0163,20.0163,19.9748,19.9914,979269.0
2017-07-27 15:10:00,24.08,24.14,24.07,24.13,906951.0,19.9831,20.0329,19.9748,20.0246,906951.0
2017-07-27 15:20:00,24.12,24.18,24.12,24.16,1856027.0,20.0163,20.0661,20.0163,20.0495,1856027.0
2017-07-27 15:30:00,24.16,24.21,24.14,24.2,1079289.0,20.0495,20.091,20.0329,20.0827,1079289.0
2017-07-27 15:40:00,24.2,24.2,24.11,24.14,2483196.0,20.0827,20.0827,20.008,20.0329,2483196.0
2017-07-27 15:50:00,24.14,24.15,24.09,24.12,5691539.0,20.0329,20.0412,19.9914,20.0163,5691539.0
2017-07-28 09:30:00,24.04,24.21,24.04,24.15,3652125.0,19.9499,20.091,19.9499,20.0412,3652125.0
2017-07-28 09:40:00,24.14,24.16,24.04,24.05,2047957.0,20.0329,20.0495,19.9499,19.9582,2047957.0
2017-07-28 09:50:00,24.05,24.08,24.01,24.03,1913557.0,19.9582,19.9831,19.925,19.9416,1913557.0
2017-07-28 10:00:00,24.03,24.08,23.97,23.98,2195808.0,19.9416,19.9831,19.8918,19.9001,2195808.0
2017-07-28 10:10:00,23.98,24.02,23.96,24.01,1520713.0,19.9001,19.9333,19.8835,19.925,1520713.0
2017-07-28 10:20:00,24.02,24.11,23.97,24.1,2977207.0,19.9333,20.008,19.8918,19.9997,2977207.0
2017-07-28 10:30:00,24.11,24.14,24.07,24.11,1912473.0,20.008,20.0329,19.9748,20.008,1912473.0
2017-07-28 10:40:00,24.11,24.17,24.1,24.13,1407354.0,20.008,20.0578,19.9997,20.0246,1407354.0
2017-07-28 10:50:00,24.13,24.15,24.07,24.14,1004432.0,20.0246,20.0412,19.9748,20.0329,1004432.0
2017-07-28 11:00:00,24.13,24.17,24.05,24.12,1724784.0,20.0246,20.0578,19.9582,20.0163,1724784.0
2017-07-28 11:10:00,24.12,24.13,24.06,24.1,1267571.0,20.0163,20.0246,19.9665,19.9997,1267571.0
2017-07-28 11:20:00,24.1,24.12,24.04,24.06,810882.0,19.9997,20.0163,19.9499,19.9665,810882.0
2017-07-28 11:30:00,24.07,24.1,24.04,24.09,1280607.0,19.9748,19.9997,19.9499,19.9914,1280607.0
2017-07-28 11:40:00,24.09,24.1,24.05,24.07,592363.0,19.9914,19.9997,19.9582,19.9748,592363.0
2017-07-28 11:50:00,24.08,24.1,24.06,24.09,559714.0,19.9831,19.9997,19.9665,19.9914,559714.0
2017-07-28 12:00:00,24.09,24.12,24.07,24.11,626945.0,19.9914,20.0163,19.9748,20.008,626945.0
2017-07-28 12:10:00,24.12,24.17,24.11,24.15,1014469.0,20.0163,20.0578,20.008,20.0412,1014469.0
2017-07-28 12:20:00,24.16,24.17,24.09,24.11,1767630.0,20.0495,20.0578,19.9914,20.008,1767630.0
2017-07-28 12:30:00,24.12,24.16,24.09,24.14,916086.0,20.0163,20.0495,19.9914,20.0329,916086.0
2017-07-28 12:40:00,24.14,24.14,24.08,24.1,555800.0,20.0329,20.0329,19.9831,19.9997,555800.0
2017-07-28 12:50:00,24.09,24.11,24.08,24.09,493335.0,19.9914,20.008,19.9831,19.9914,493335.0
2017-07-28 13:00:00,24.09,24.1,24.07,24.1,464408.0,19.9914,19.9997,19.9748,19.9997,464408.0
2017-07-28 13:10:00,24.1,24.1,24.06,24.07,365666.0,19.9997,19.9997,19.9665,19.9748,365666.0
2017-07-28 13:20:00,24.07,24.08,24.05,24.06,621704.0,19.9748,19.9831,19.9582,19.9665,621704.0
2017-07-28 13:30:00,24.05,24.08,24.05,24.08,556283.0,19.9582,19.9831,19.9582,19.9831,556283.0
2017-07-28 13:40:00,24.08,24.11,24.07,24.1,545488.0,19.9831,20.008,19.9748,19.9997,545488.0
2017-07-28 13:50:00,24.09,24.1,24.07,24.1,365077.0,19.9914,19.9997,19.9748,19.9997,365077.0
2017-07-28 14:00:00,24.09,24.12,24.09,24.12,536020.0,19.9914,20.0163,19.9914,20.0163,536020.0
2017-07-28 14:10:00,24.12,24.13,24.09,24.1,602206.0,20.0163,20.0246,19.9914,19.9997,602206.0
2017-07-28 14:20:00,24.1,24.11,24.09,24.11,387534.0,19.9997,20.008,19.9914,20.008,387534.0
2017-07-28 14:30:00,24.11,24.12,24.09,24.09,779142.0,20.008,20.0163,19.9914,19.9914,779142.0
2017-07-28 14:40:00,24.1,24.11,24.09,24.1,330479.0,19.9997,20.008,19.9914,19.9997,330479.0
2017-07-28 14:50:00,24.1,24.12,24.09,24.1,459349.0,19.9997,20.0163,19.9914,19.9997,459349.0
2017-07-28 15:00:00,24.1,24.11,24.08,24.11,713331.0,19.9997,20.008,19.9831,20.008,713331.0
2017-07-28 15:10:00,24.11,24.11,24.07,24.09,850013.0,20.008,20.008,19.9748,19.9914,850013.0
2017-07-28 15:20:00,24.08,24.09,24.06,24.09,750441.0,19.9831,19.9914,19.9665,19.9914,750441.0
2017-07-28 15:30:00,24.08,24.11,24.08,24.09,960633.0,19.9831,20.008,19.9831,19.9914,960633.0
2017-07-28 15:40:00,24.08,24.11,24.06,24.06,1987494.0,19.9831,20.008,19.9665,19.9665,1987494.0
2017-07-28 15:50:00,24.07,24.07,24.03,24.03,3021524.0,19.9748,19.9748,19.9416,19.9416,3021524.0
2017-07-31 09:30:00,24.11,24.28,24.11,24.27,3340542.0,20.008,20.1491,20.008,20.1408,3340542.0
2017-07-31 09:40:00,24.28,24.3,24.23,24.23,2618442.0,20.1491,20.1657,20.1076,20.1076,2618442.0
2017-07-31 09:50:00,24.23,24.27,24.14,24.18,1829802.0,20.1076,20.1408,20.0329,20.0661,1829802.0
2017-07-31 10:00:00,24.17,24.21,24.12,24.21,2032359.0,20.0578,20.091,20.0163,20.091,2032359.0
2017-07-31 10:10:00,24.2,24.21,24.16,24.17,2245438.0,20.0827,20.091,20.0495,20.0578,2245438.0
2017-07-31 10:20:00,24.18,24.21,24.15,24.17,1023471.0,20.0661,20.091,20.0412,20.0578,1023471.0
2017-07-31 10:30:00,24.18,24.19,24.11,24.14,1358036.0,20.0661,20.0744,20.008,20.0329,1358036.0
2017-07-31 10:40:00,24.15,24.15,24.11,24.12,741721.0,20.0412,20.0412,20.008,20.0163,741721.0
2017-07-31 10:50:00,24.11,24.13,24.1,24.11,1084706.0,20.008,20.0246,19.9997,20.008,1084706.0
2017-07-31 11:00:00,24.12,24.19,24.09,24.19,2030046.0,20.0163,20.0744,19.9914,20.0744,2030046.0
2017-07-31 11:10:00,24.18,24.2,24.16,24.17,947489.0,20.0661,20.0827,20.0495,20.0578,947489.0
2017-07-31 11:20:00,24.16,24.21,24.16,24.2,1725849.0,20.0495,20.091,20.0495,20.0827,1725849.0
2017-07-31 11:30:00,24.2,24.2,24.18,24.18,724175.0,20.0827,20.0827,20.0661,20.0661,724175.0
2017-07-31 11:40:00,24.18,24.19,24.12,24.13,715600.0,20.0661,20.0744,20.0163,20.0246,715600.0
2017-07-31 11:50:00,24.14,24.15,24.12,24.15,681359.0,20.0329,20.0412,20.0163,20.0412,681359.0
2017-07-31 12:00:00,24.14,24.17,24.13,24.16,524757.0,20.0329,20.0578,20.0246,20.0495,524757.0
2017-07-31 12:10:00,24.17,24.21,24.15,24.21,1018230.0,20.0578,20.091,20.0412,20.091,1018230.0
2017-07-31 12:20:00,24.21,24.22,24.19,24.21,704946.0,20.091,20.0993,20.0744,20.091,704946.0
2017-07-31 12:30:00,24.21,24.23,24.2,24.22,753498.0,20.091,20.1076,20.0827,20.0993,753498.0
2017-07-31 12:40:00,24.23,24.24,24.22,24.23,666142.0,20.1076,20.1159,20.0993,20.1076,666142.0
2017-07-31 12:50:00,24.23,24.24,24.21,24.22,548918.0,20.1076,20.1159,20.091,20.0993,548918.0
2017-07-31 13:00:00,24.23,24.25,24.22,24.25,1113614.0,20.1076,20.1242,20.0993,20.1242,1113614.0
2017-07-31 13:10:00,24.24,24.25,24.21,24.24,545862.0,20.1159,20.1242,20.091,20.1159,545862.0
2017-07-31 13:20:00,24.25,24.27,24.24,24.26,936830.0,20.1242,20.1408,20.1159,20.1325,936830.0
2017-07-31 13:30:00,24.25,24.27,24.24,24.27,645728.0,20.1242,20.1408,20.1159,20.1408,645728.0
2017-07-31 13:40:00,24.27,24.27,24.24,24.26,567898.0,20.1408,20.1408,20.1159,20.1325,567898.0
2017-07-31 13:50:00,24.26,24.28,24.26,24.26,617430.0,20.1325,20.1491,20.1325,20.1325,617430.0
2017-07-31 14:00:00,24.27,24.28,24.25,24.26,1037912.0,20.1408,20.1491,20.1242,20.1325,1037912.0
2017-07-31 14:10:00,24.25,24.26,24.23,24.25,535186.0,20.1242,20.1325,20.1076,20.1242,535186.0
2017-07-31 14:20:00,24.25,24.27,24.24,24.26,885592.0,20.1242,20.1408,20.1159,20.1325,885592.0
2017-07-31 14:30:00,24.26,24.26,24.2,24.21,1244934.0,20.1325,20.1325,20.0827,20.091,1244934.0
2017-07-31 14:40:00,24.21,24.23,24.2,24.23,2602912.0,20.091,20.1076,20.0827,20.1076,2602912.0
2017-07-31 14:50:00,24.23,24.24,24.19,24.2,1246347.0,20.1076,20.1159,20.0744,20.0827,1246347.0
2017-07-31 15:00:00,24.2,24.2,24.16,24.16,1250869.0,20.0827,20.0827,20.0495,20.0495,1250869.0
2017-07-31 15:10:00,24.17,24.21,24.16,24.21,1558178.0,20.0578,20.091,20.0495,20.091,1558178.0
2017-07-31 15:20:00,24.21,24.21,24.17,24.19,1233232.0,20.091,20.091,20.0578,20.0744,1233232.0
2017-07-31 15:30:00,24.19,24.21,24.17,24.2,1524358.0,20.0744,20.091,20.0578,20.0827,1524358.0
2017-07-31 15:40:00,24.2,24.23,24.18,24.19,2229914.0,20.0827,20.1076,20.0661,20.0744,2229914.0
2017-07-31 15:50:00,24.19,24.2,24.09,24.12,6395434.0,20.0744,20.0827,19.9914,20.0163,6395434.0
2017-08-01 09:30:00,24.29,24.42,24.27,24.34,4652715.0,20.1574,20.2652,20.1408,20.1988,4652715.0
2017-08-01 09:40:00,24.34,24.48,24.29,24.46,4093222.0,20.1988,20.315,20.1574,20.2984,4093222.0
2017-08-01 09:50:00,24.46,24.49,24.42,24.44,3297814.0,20.2984,20.3233,20.2652,20.2818,3297814.0
2017-08-01 10:00:00,24.45,24.48,24.41,24.46,1678958.0,20.2901,20.315,20.2569,20.2984,1678958.0
2017-08-01 10:10:00,24.46,24.48,24.4,24.41,2061516.0,20.2984,20.315,20.2486,20.2569,2061516.0
2017-08-01 10:20:00,24.41,24.41,24.33,24.37,1766856.0,20.2569,20.2569,20.1905,20.2237,1766856.0
2017-08-01 10:30:00,24.37,24.39,24.35,24.38,964647.0,20.2237,20.2403,20.2071,20.232,964647.0
2017-08-01 10:40:00,24.37,24.38,24.33,24.36,1004880.0,20.2237,20.232,20.1905,20.2154,1004880.0
2017-08-01 10:50:00,24.36,24.39,24.33,24.37,970394.0,20.2154,20.2403,20.1905,20.2237,970394.0
2017-08-01 11:00:00,24.37,24.41,24.37,24.38,826954.0,20.2237,20.2569,20.2237,20.232,826954.0
2017-08-01 11:10:00,24.38,24.38,24.31,24.31,1073509.0,20.232,20.232,20.174,20.174,1073509.0
2017-08-01 11:20:00,24.32,24.34,24.3,24.31,1215811.0,20.1823,20.1988,20.1657,20.174,1215811.0
2017-08-01 11:30:00,24.31,24.36,24.31,24.36,547172.0,20.174,20.2154,20.174,20.2154,547172.0
2017-08-01 11:40:00,24.36,24.43,24.34,24.41,1253706.0,20.2154,20.2735,20.1988,20.2569,1253706.0
2017-08-01 11:50:00,24.42,24.43,24.38,24.4,714138.0,20.2652,20.2735,20.232,20.2486,714138.0
2017-08-01 12:00:00,24.4,24.41,24.37,24.41,793274.0,20.2486,20.2569,20.2237,20.2569,793274.0
2017-08-01 12:10:00,24.4,24.44,24.39,24.42,749404.0,20.2486,20.2818,20.2403,20.2652,749404.0
2017-08-01 12:20:00,24.43,24.43,24.4,24.42,620396.0,20.2735,20.2735,20.2486,20.2652,620396.0
2017-08-01 12:30:00,24.42,24.45,24.41,24.43,667316.0,20.2652,20.2901,20.2569,20.2735,667316.0
2017-08-01 12:40:00,24.43,24.45,24.42,24.45,618903.0,20.2735,20.2901,20.2652,20.2901,618903.0
2017-08-01 12:50:00,24.45,24.46,24.42,24.45,698888.0,20.2901,20.2984,20.2652,20.2901,698888.0
2017-08-01 13:00:00,24.45,24.47,24.44,24.46,486935.0,20.2901,20.3067,20.2818,20.2984,486935.0
2017-08-01 13:10:00,24.46,24.46,24.44,24.46,535299.0,20.2984,20.2984,20.2818,20.2984,535299.0
2017-08-01 13:20:00,24.46,24.47,24.43,24.44,611843.0,20.2984,20.3067,20.2735,20.2818,611843.0
2017-08-01 13:30:00,24.43,24.44,24.41,24.42,590141.0,20.2735,20.2818,20.2569,20.2652,590141.0
2017-08-01 13:40:00,24.42,24.46,24.41,24.44,773925.0,20.2652,20.2984,20.2569,20.2818,773925.0
2017-08-01 13:50:00,24.44,24.46,24.43,24.45,659632.0,20.2818,20.2984,20.2735,20.2901,659632.0
2017-08-01 14:00:00,24.45,24.47,24.45,24.46,578502.0,20.2901,20.3067,20.2901,20.2984,578502.0
2017-08-01 14:10:00,24.46,24.47,24.45,24.46,641036.0,20.2984,20.3067,20.2901,20.2984,641036.0
2017-08-01 14:20:00,24.46,24.48,24.45,24.48,1415112.0,20.2984,20.315,20.2901,20.315,1415112.0
2017-08-01 14:30:00,24.48,24.49,24.46,24.48,1288487.0,20.315,20.3233,20.2984,20.315,1288487.0
2017-08-01 14:40:00,24.48,24.49,24.46,24.47,1306901.0,20.315,20.3233,20.2984,20.3067,1306901.0
2017-08-01 14:50:00,24.47,24.49,24.46,24.48,686644.0,20.3067,20.3233,20.2984,20.315,686644.0
2017-08-01 15:00:00,24.48,24.48,24.42,24.43,2061147.0,20.315,20.315,20.2652,20.2735,2061147.0
2017-08-01 15:10:00,24.43,24.44,24.41,24.43,658865.0,20.2735,20.2818,20.2569,20.2735,658865.0
2017-08-01 15:20:00,24.43,24.44,24.41,24.43,524842.0,20.2735,20.2818,20.2569,20.2735,524842.0
2017-08-01 15:30:00,24.42,24.44,24.42,24.44,981222.0,20.2652,20.2818,20.2652,20.2818,981222.0
2017-08-01 15:40:00,24.43,24.44,24.42,24.43,929643.0,20.2735,20.2818,20.2652,20.2735,929643.0
2017-08-01 15:50:00,24.43,24.47,24.42,24.44,3173025.0,20.2735,20.3067,20.2652,20.2818,3173025.0
2017-08-02 09:30:00,24.44,24.5,24.4,24.49,2090748.0,20.2818,20.3316,20.2486,20.3233,2090748.0
2017-08-02 09:40:00,24.49,24.5,24.42,24.42,1860847.0,20.3233,20.3316,20.2652,20.2652,1860847.0
2017-08-02 09:50:00,24.43,24.49,24.42,24.48,1305899.0,20.2735,20.3233,20.2652,20.315,1305899.0
2017-08-02 10:00:00,24.48,24.5,24.45,24.5,899168.0,20.315,20.3316,20.2901,20.3316,899168.0
2017-08-02 10:10:00,24.5,24.51,24.45,24.46,1487440.0,20.3316,20.3399,20.2901,20.2984,1487440.0
2017-08-02 10:20:00,24.46,24.46,24.4,24.41,2946330.0,20.2984,20.2984,20.2486,20.2569,2946330.0
2017-08-02 10:30:00,24.41,24.42,24.33,24.38,1953639.0,20.2569,20.2652,20.1905,20.232,1953639.0
2017-08-02 10:40:00,24.38,24.39,24.3,24.3,1990652.0,20.232,20.2403,20.1657,20.1657,1990652.0
2017-08-02 10:50:00,24.31,24.34,24.26,24.32,2295081.0,20.174,20.1988,20.1325,20.1823,2295081.0
2017-08-02 11:00:00,24.33,24.35,24.28,24.34,1989935.0,20.1905,20.2071,20.1491,20.1988,1989935.0
2017-08-02 11:10:00,24.34,24.43,24.3,24.42,1419157.0,20.1988,20.2735,20.1657,20.2652,1419157.0
2017-08-02 11:20:00,24.42,24.44,24.38,24.43,1134746.0,20.2652,20.2818,20.232,20.2735,1134746.0
2017-08-02 11:30:00,24.42,24.47,24.41,24.45,979172.0,20.2652,20.3067,20.2569,20.2901,979172.0
2017-08-02 11:40:00,24.45,24.49,24.42,24.44,1192694.0,20.2901,20.3233,20.2652,20.2818,1192694.0
2017-08-02 11:50:00,24.43,24.46,24.41,24.41,770877.0,20.2735,20.2984,20.2569,20.2569,770877.0
2017-08-02 12:00:00,24.41,24.43,24.38,24.4,558301.0,20.2569,20.2735,20.232,20.2486,558301.0
2017-08-02 12:10:00,24.41,24.42,24.37,24.38,366620.0,20.2569,20.2652,20.2237,20.232,366620.0
2017-08-02 12:20:00,24.37,24.39,24.36,24.37,883364.0,20.2237,20.2403,20.2154,20.2237,883364.0
2017-08-02 12:30:00,24.37,24.43,24.36,24.43,921654.0,20.2237,20.2735,20.2154,20.2735,921654.0
2017-08-02 12:40:00,24.43,24.46,24.42,24.45,1036208.0,20.2735,20.2984,20.2652,20.2901,1036208.0
2017-08-02 12:50:00,24.45,24.47,24.44,24.47,595342.0,20.2901,20.3067,20.2818,20.3067,595342.0
2017-08-02 13:00:00,24.47,24.5,24.46,24.48,1020639.0,20.3067,20.3316,20.2984,20.315,1020639.0
2017-08-02 13:10:00,24.48,24.49,24.46,24.48,681049.0,20.315,20.3233,20.2984,20.315,681049.0
2017-08-02 13:20:00,24.47,24.49,24.47,24.48,527808.0,20.3067,20.3233,20.3067,20.315,527808.0
2017-08-02 13:30:00,24.49,24.51,24.46,24.47,1679208.0,20.3233,20.3399,20.2984,20.3067,1679208.0
2017-08-02 13:40:00,24.48,24.51,24.47,24.5,739842.0,20.315,20.3399,20.3067,20.3316,739842.0
2017-08-02 13:50:00,24.5,24.53,24.49,24.52,881761.0,20.3316,20.3565,20.3233,20.3482,881761.0
2017-08-02 14:00:00,24.52,24.55,24.51,24.55,732689.0,20.3482,20.3731,20.3399,20.3731,732689.0
2017-08-02 14:10:00,24.55,24.55,24.52,24.55,687556.0,20.3731,20.3731,20.3482,20.3731,687556.0
2017-08-02 14:20:00,24.55,24.55,24.52,24.52,819960.0,20.3731,20.3731,20.3482,20.3482,819960.0
2017-08-02 14:30:00,24.53,24.56,24.52,24.56,1446212.0,20.3565,20.3814,20.3482,20.3814,1446212.0
2017-08-02 14:40:00,24.56,24.56,24.54,24.56,725619.0,20.3814,20.3814,20.3648,20.3814,725619.0
2017-08-02 14:50:00,24.56,24.56,24.54,24.55,801160.0,20.3814,20.3814,20.3648,20.3731,801160.0
2017-08-02 15:00:00,24.55,24.56,24.54,24.54,672932.0,20.3731,20.3814,20.3648,20.3648,672932.0
2017-08-02 15:10:00,24.55,24.56,24.54,24.55,1007950.0,20.3731,20.3814,20.3648,20.3731,1007950.0
2017-08-02 15:20:00,24.55,24.57,24.53,24.54,2074142.0,20.3731,20.3897,20.3565,20.3648,2074142.0
2017-08-02 15:30:00,24.54,24.58,24.54,24.55,1204656.0,20.3648,20.398,20.3648,20.3731,1204656.0
2017-08-02 15:40:00,24.55,24.57,24.55,24.57,1443249.0,20.3731,20.3897,20.3731,20.3897,1443249.0
2017-08-02 15:50:00,24.57,24.59,24.56,24.58,5235427.0,20.3897,20.4063,20.3814,20.398,5235427.0
2017-08-03 09:30:00,24.55,24.6,24.48,24.49,3357304.0,20.3731,20.4146,20.315,20.3233,3357304.0
2017-08-03 09:40:00,24.48,24.55,24.43,24.52,2368670.0,20.315,20.3731,20.2735,20.3482,2368670.0
2017-08-03 09:50:00,24.51,24.53,24.48,24.52,1422645.0,20.3399,20.3565,20.315,20.3482,1422645.0
2017-08-03 10:00:00,24.52,24.53,24.41,24.44,2966258.0,20.3482,20.3565,20.2569,20.2818,2966258.0
2017-08-03 10:10:00,24.45,24.56,24.44,24.54,1962192.0,20.2901,20.3814,20.2818,20.3648,1962192.0
2017-08-03 10:20:00,24.53,24.58,24.52,24.58,1680003.0,20.3565,20.398,20.3482,20.398,1680003.0
2017-08-03 10:30:00,24.58,24.59,24.54,24.55,1393889.0,20.398,20.4063,20.3648,20.3731,1393889.0
2017-08-03 10:40:00,24.55,24.56,24.5,24.53,786687.0,20.3731,20.3814,20.3316,20.3565,786687.0
2017-08-03 10:50:00,24.53,24.54,24.42,24.42,1678757.0,20.3565,20.3648,20.2652,20.2652,1678757.0
2017-08-03 11:00:00,24.42,24.48,24.41,24.48,1661592.0,20.2652,20.315,20.2569,20.315,1661592.0
2017-08-03 11:10:00,24.48,24.49,24.43,24.44,701830.0,20.315,20.3233,20.2735,20.2818,701830.0
2017-08-03 11:20:00,24.43,24.46,24.43,24.45,753754.0,20.2735,20.2984,20.2735,20.2901,753754.0
2017-08-03 11:30:00,24.44,24.45,24.41,24.42,726895.0,20.2818,20.2901,20.2569,20.2652,726895.0
2017-08-03 11:40:00,24.41,24.44,24.41,24.41,802813.0,20.2569,20.2818,20.2569,20.2569,802813.0
2017-08-03 11:50:00,24.41,24.44,24.4,24.42,704745.0,20.2569,20.2818,20.2486,20.2652,704745.0
2017-08-03 12:00:00,24.42,24.42,24.4,24.4,570667.0,20.2652,20.2652,20.2486,20.2486,570667.0
2017-08-03 12:10:00,24.4,24.42,24.37,24.4,1564444.0,20.2486,20.2652,20.2237,20.2486,1564444.0
2017-08-03 12:20:00,24.41,24.46,24.4,24.45,618710.0,20.2569,20.2984,20.2486,20.2901,618710.0
2017-08-03 12:30:00,24.45,24.46,24.44,24.46,435874.0,20.2901,20.2984,20.2818,20.2984,435874.0
2017-08-03 12:40:00,24.45,24.49,24.45,24.48,1264274.0,20.2901,20.3233,20.2901,20.315,1264274.0
2017-08-03 12:50:00,24.48,24.51,24.47,24.49,720563.0,20.315,20.3399,20.3067,20.3233,720563.0
2017-08-03 13:00:00,24.49,24.51,24.48,24.5,815472.0,20.3233,20.3399,20.315,20.3316,815472.0
2017-08-03 13:10:00,24.5,24.53,24.48,24.5,867346.0,20.3316,20.3565,20.315,20.3316,867346.0
2017-08-03 13:20:00,24.5,24.51,24.48,24.51,601202.0,20.3316,20.3399,20.315,20.3399,601202.0
2017-08-03 13:30:00,24.5,24.51,24.47,24.5,460073.0,20.3316,20.3399,20.3067,20.3316,460073.0
2017-08-03 13:40:00,24.5,24.52,24.49,24.51,556605.0,20.3316,20.3482,20.3233,20.3399,556605.0
2017-08-03 13:50:00,24.51,24.54,24.5,24.53,678356.0,20.3399,20.3648,20.3316,20.3565,678356.0
2017-08-03 14:00:00,24.53,24.54,24.51,24.53,621060.0,20.3565,20.3648,20.3399,20.3565,621060.0
2017-08-03 14:10:00,24.53,24.54,24.48,24.5,573149.0,20.3565,20.3648,20.315,20.3316,573149.0
2017-08-03 14:20:00,24.5,24.5,24.44,24.44,668665.0,20.3316,20.3316,20.2818,20.2818,668665.0
2017-08-03 14:30:00,24.44,24.46,24.42,24.43,642941.0,20.2818,20.2984,20.2652,20.2735,642941.0
2017-08-03 14:40:00,24.43,24.43,24.41,24.42,543502.0,20.2735,20.2735,20.2569,20.2652,543502.0
2017-08-03 14:50:00,24.42,24.43,24.38,24.38,785630.0,20.2652,20.2735,20.232,20.232,785630.0
2017-08-03 15:00:00,24.39,24.44,24.38,24.44,830573.0,20.2403,20.2818,20.232,20.2818,830573.0
2017-08-03 15:10:00,24.44,24.46,24.43,24.45,714776.0,20.2818,20.2984,20.2735,20.2901,714776.0
2017-08-03 15:20:00,24.45,24.46,24.43,24.43,840452.0,20.2901,20.2984,20.2735,20.2735,840452.0
2017-08-03 15:30:00,24.44,24.44,24.33,24.35,3541240.0,20.2818,20.2818,20.1905,20.2071,3541240.0
2017-08-03 15:40:00,24.34,24.38,24.32,24.38,2307333.0,20.1988,20.232,20.1823,20.232,2307333.0
2017-08-03 15:50:00,24.38,24.4,24.35,24.38,2636387.0,20.232,20.2486,20.2071,20.232,2636387.0
2017-08-04 09:30:00,24.68,24.85,24.65,24.84,7215382.0,20.481,20.6221,20.4561,20.6138,7215382.0
2017-08-04 09:40:00,24.83,24.9,24.79,24.87,5238326.0,20.6055,20.6636,20.5723,20.6387,5238326.0
2017-08-04 09:50:00,24.87,24.93,24.82,24.83,4968371.0,20.6387,20.6885,20.5972,20.6055,4968371.0
2017-08-04 10:00:00,24.84,24.91,24.82,24.91,3200375.0,20.6138,20.6719,20.5972,20.6719,3200375.0
2017-08-04 10:10:00,24.91,24.95,24.9,24.94,4667448.0,20.6719,20.7051,20.6636,20.6968,4667448.0
2017-08-04 10:20:00,24.95,24.97,24.94,24.95,2580346.0,20.7051,20.7217,20.6968,20.7051,2580346.0
2017-08-04 10:30:00,24.95,24.98,24.9,24.95,3450621.0,20.7051,20.73,20.6636,20.7051,3450621.0
2017-08-04 10:40:00,24.95,25.05,24.94,25.03,7008009.0,20.7051,20.7881,20.6968,20.7715,7008009.0
2017-08-04 10:50:00,25.03,25.08,24.98,25.05,4936113.0,20.7715,20.8129,20.73,20.7881,4936113.0
2017-08-04 11:00:00,25.05,25.07,25.0,25.01,3108729.0,20.7881,20.8046,20.7466,20.7549,3108729.0
2017-08-04 11:10:00,25.01,25.03,24.99,25.0,2849793.0,20.7549,20.7715,20.7383,20.7466,2849793.0
2017-08-04 11:20:00,25.01,25.03,24.99,25.0,2023339.0,20.7549,20.7715,20.7383,20.7466,2023339.0
2017-08-04 11:30:00,25.0,25.01,24.97,25.01,1833279.0,20.7466,20.7549,20.7217,20.7549,1833279.0
2017-08-04 11:40:00,25.01,25.02,24.98,24.99,1466688.0,20.7549,20.7632,20.73,20.7383,1466688.0
2017-08-04 11:50:00,25.0,25.01,24.97,24.98,1355460.0,20.7466,20.7549,20.7217,20.73,1355460.0
2017-08-04 12:00:00,24.98,24.99,24.96,24.98,1158585.0,20.73,20.7383,20.7134,20.73,1158585.0
2017-08-04 12:10:00,24.98,25.0,24.97,24.99,772556.0,20.73,20.7466,20.7217,20.7383,772556.0
2017-08-04 12:20:00,24.98,24.99,24.97,24.98,568015.0,20.73,20.7383,20.7217,20.73,568015.0
2017-08-04 12:30:00,24.98,24.99,24.92,24.94,1778805.0,20.73,20.7383,20.6802,20.6968,1778805.0
2017-08-04 12:40:00,24.94,24.95,24.9,24.92,1024072.0,20.6968,20.7051,20.6636,20.6802,1024072.0
2017-08-04 12:50:00,24.92,24.98,24.91,24.98,1511118.0,20.6802,20.73,20.6719,20.73,1511118.0
2017-08-04 13:00:00,24.98,24.99,24.95,24.99,1252549.0,20.73,20.7383,20.7051,20.7383,1252549.0
2017-08-04 13:10:00,24.98,25.0,24.96,24.96,1339714.0,20.73,20.7466,20.7134,20.7134,1339714.0
2017-08-04 13:20:00,24.96,25.0,24.96,24.99,957886.0,20.7134,20.7466,20.7134,20.7383,957886.0
2017-08-04 13:30:00,24.98,25.0,24.98,24.98,601338.0,20.73,20.7466,20.73,20.73,601338.0
2017-08-04 13:40:00,24.98,25.0,24.97,24.97,1205548.0,20.73,20.7466,20.7217,20.7217,1205548.0
2017-08-04 13:50:00,24.98,24.98,24.94,24.96,823766.0,20.73,20.73,20.6968,20.7134,823766.0
2017-08-04 14:00:00,24.96,24.98,24.91,24.92,1246337.0,20.7134,20.73,20.6719,20.6802,1246337.0
2017-08-04 14:10:00,24.91,24.92,24.81,24.91,3383484.0,20.6719,20.6802,20.5889,20.6719,3383484.0
2017-08-04 14:20:00,24.91,24.91,24.87,24.89,1867521.0,20.6719,20.6719,20.6387,20.6553,1867521.0
2017-08-04 14:30:00,24.88,24.94,24.87,24.93,1885068.0,20.647,20.6968,20.6387,20.6885,1885068.0
2017-08-04 14:40:00,24.93,24.97,24.92,24.96,1477272.0,20.6885,20.7217,20.6802,20.7134,1477272.0
2017-08-04 14:50:00,24.97,25.0,24.96,24.98,2282291.0,20.7217,20.7466,20.7134,20.73,2282291.0
2017-08-04 15:00:00,24.98,24.99,24.97,24.99,783241.0,20.73,20.7383,20.7217,20.7383,783241.0
2017-08-04 15:10:00,24.99,24.99,24.94,24.94,1262801.0,20.7383,20.7383,20.6968,20.6968,1262801.0
2017-08-04 15:20:00,24.95,24.99,24.93,24.98,1668798.0,20.7051,20.7383,20.6885,20.73,1668798.0
2017-08-04 15:30:00,24.98,25.0,24.96,24.99,1689524.0,20.73,20.7466,20.7134,20.7383,1689524.0
2017-08-04 15:40:00,24.98,25.02,24.96,24.96,4987062.0,20.73,20.7632,20.7134,20.7134,4987062.0
2017-08-04 15:50:00,24.96,24.98,24.93,24.96,5345007.0,20.7134,20.73,20.6885,20.7134,5345007.0
2017-08-07 09:30:00,25.01,25.05,24.95,24.98,2860062.0,20.7549,20.7881,20.7051,20.73,2860062.0
2017-08-07 09:40:00,24.98,25.0,24.92,24.93,1796097.0,20.73,20.7466,20.6802,20.6885,1796097.0
2017-08-07 09:50:00,24.94,24.95,24.9,24.95,1607094.0,20.6968,20.7051,20.6636,20.7051,1607094.0
2017-08-07 10:00:00,24.95,25.02,24.93,25.01,1530477.0,20.7051,20.7632,20.6885,20.7549,1530477.0
2017-08-07 10:10:00,25.01,25.02,24.97,24.98,1210352.0,20.7549,20.7632,20.7217,20.73,1210352.0
2017-08-07 10:20:00,24.98,24.99,24.94,24.97,937667.0,20.73,20.7383,20.6968,20.7217,937667.0
2017-08-07 10:30:00,24.97,25.01,24.95,24.96,1090825.0,20.7217,20.7549,20.7051,20.7134,1090825.0
2017-08-07 10:40:00,24.96,24.98,24.95,24.95,807510.0,20.7134,20.73,20.7051,20.7051,807510.0
2017-08-07 10:50:00,24.96,24.99,24.95,24.96,915560.0,20.7134,20.7383,20.7051,20.7134,915560.0
2017-08-07 11:00:00,24.97,24.98,24.91,24.91,1007449.0,20.7217,20.73,20.6719,20.6719,1007449.0
2017-08-07 11:10:00,24.91,24.94,24.91,24.94,1084513.0,20.6719,20.6968,20.6719,20.6968,1084513.0
2017-08-07 11:20:00,24.93,24.95,24.9,24.91,968339.0,20.6885,20.7051,20.6636,20.6719,968339.0
2017-08-07 11:30:00,24.91,24.95,24.9,24.94,904245.0,20.6719,20.7051,20.6636,20.6968,904245.0
2017-08-07 11:40:00,24.93,24.94,24.93,24.93,306716.0,20.6885,20.6968,20.6885,20.6885,306716.0
2017-08-07 11:50:00,24.94,24.94,24.91,24.94,826820.0,20.6968,20.6968,20.6719,20.6968,826820.0
2017-08-07 12:00:00,24.93,24.94,24.91,24.92,417375.0,20.6885,20.6968,20.6719,20.6802,417375.0
2017-08-07 12:10:00,24.92,24.95,24.91,24.95,600285.0,20.6802,20.7051,20.6719,20.7051,600285.0
2017-08-07 12:20:00,24.95,24.97,24.93,24.95,736557.0,20.7051,20.7217,20.6885,20.7051,736557.0
2017-08-07 12:30:00,24.96,24.97,24.95,24.96,242238.0,20.7134,20.7217,20.7051,20.7134,242238.0
2017-08-07 12:40:00,24.96,24.99,24.95,24.98,1049442.0,20.7134,20.7383,20.7051,20.73,1049442.0
2017-08-07 12:50:00,24.98,24.99,24.95,24.98,928798.0,20.73,20.7383,20.7051,20.73,928798.0
2017-08-07 13:00:00,24.98,24.98,24.95,24.96,772654.0,20.73,20.73,20.7051,20.7134,772654.0
2017-08-07 13:10:00,24.97,24.97,24.96,24.97,362260.0,20.7217,20.7217,20.7134,20.7217,362260.0
2017-08-07 13:20:00,24.97,24.97,24.95,24.97,744613.0,20.7217,20.7217,20.7051,20.7217,744613.0
2017-08-07 13:30:00,24.96,24.98,24.96,24.96,418711.0,20.7134,20.73,20.7134,20.7134,418711.0
2017-08-07 13:40:00,24.97,24.97,24.95,24.96,422530.0,20.7217,20.7217,20.7051,20.7134,422530.0
2017-08-07 13:50:00,24.96,24.96,24.94,24.95,351336.0,20.7134,20.7134,20.6968,20.7051,351336.0
2017-08-07 14:00:00,24.95,24.95,24.92,24.92,620914.0,20.7051,20.7051,20.6802,20.6802,620914.0
2017-08-07 14:10:00,24.92,24.96,24.92,24.95,577212.0,20.6802,20.7134,20.6802,20.7051,577212.0
2017-08-07 14:20:00,24.94,25.0,24.94,24.99,1146305.0,20.6968,20.7466,20.6968,20.7383,1146305.0
2017-08-07 14:30:00,24.99,25.0,24.98,25.0,639399.0,20.7383,20.7466,20.73,20.7466,639399.0
2017-08-07 14:40:00,25.0,25.0,24.98,25.0,475261.0,20.7466,20.7466,20.73,20.7466,475261.0
2017-08-07 14:50:00,25.0,25.0,24.99,24.99,403125.0,20.7466,20.7466,20.7383,20.7383,403125.0
2017-08-07 15:00:00,24.99,25.0,24.97,24.98,970146.0,20.7383,20.7466,20.7217,20.73,970146.0
2017-08-07 15:10:00,24.98,24.99,24.97,24.97,384012.0,20.73,20.7383,20.7217,20.7217,384012.0
2017-08-07 15:20:00,24.97,25.0,24.96,24.99,1124013.0,20.7217,20.7466,20.7134,20.7383,1124013.0
2017-08-07 15:30:00,24.99,24.99,24.96,24.97,1045067.0,20.7383,20.7383,20.7134,20.7217,1045067.0
2017-08-07 15:40:00,24.98,25.0,24.97,24.98,1391769.0,20.73,20.7466,20.7217,20.73,1391769.0
2017-08-07 15:50:00,24.98,24.98,24.94,24.95,2937282.0,20.73,20.73,20.6968,20.7051,2937282.0
2017-08-08 09:30:00,24.95,25.0,24.91,25.0,2493935.0,20.7051,20.7466,20.6719,20.7466,2493935.0
2017-08-08 09:40:00,25.0,25.01,24.95,24.96,1772352.0,20.7466,20.7549,20.7051,20.7134,1772352.0
2017-08-08 09:50:00,24.96,24.99,24.95,24.97,1360000.0,20.7134,20.7383,20.7051,20.7217,1360000.0
2017-08-08 10:00:00,24.97,25.05,24.97,25.01,2398825.0,20.7217,20.7881,20.7217,20.7549,2398825.0
2017-08-08 10:10:00,25.01,25.05,25.0,25.05,1436832.0,20.7549,20.7881,20.7466,20.7881,1436832.0
2017-08-08 10:20:00,25.05,25.08,25.02,25.08,2092233.0,20.7881,20.8129,20.7632,20.8129,2092233.0
2017-08-08 10:30:00,25.08,25.08,25.05,25.07,1504496.0,20.8129,20.8129,20.7881,20.8046,1504496.0
2017-08-08 10:40:00,25.08,25.14,25.06,25.11,2455101.0,20.8129,20.8627,20.7963,20.8378,2455101.0
2017-08-08 10:50:00,25.11,25.18,25.11,25.18,1673306.0,20.8378,20.8959,20.8378,20.8959,1673306.0
2017-08-08 11:00:00,25.18,25.25,25.17,25.25,2165208.0,20.8959,20.954,20.8876,20.954,2165208.0
2017-08-08 11:10:00,25.25,25.27,25.21,25.23,2231042.0,20.954,20.9706,20.9208,20.9374,2231042.0
2017-08-08 11:20:00,25.24,25.24,25.19,25.22,1101639.0,20.9457,20.9457,20.9042,20.9291,1101639.0
2017-08-08 11:30:00,25.21,25.3,25.21,25.29,1788131.0,20.9208,20.9955,20.9208,20.9872,1788131.0
2017-08-08 11:40:00,25.28,25.29,25.26,25.28,1596400.0,20.9789,20.9872,20.9623,20.9789,1596400.0
2017-08-08 11:50:00,25.29,25.3,25.28,25.3,1111606.0,20.9872,20.9955,20.9789,20.9955,1111606.0
2017-08-08 12:00:00,25.3,25.3,25.29,25.29,593781.0,20.9955,20.9955,20.9872,20.9872,593781.0
2017-08-08 12:10:00,25.3,25.35,25.29,25.3,2640585.0,20.9955,21.037,20.9872,20.9955,2640585.0
2017-08-08 12:20:00,25.3,25.3,25.19,25.22,1462718.0,20.9955,20.9955,20.9042,20.9291,1462718.0
2017-08-08 12:30:00,25.22,25.25,25.18,25.2,994874.0,20.9291,20.954,20.8959,20.9125,994874.0
2017-08-08 12:40:00,25.2,25.2,25.13,25.14,1109533.0,20.9125,20.9125,20.8544,20.8627,1109533.0
2017-08-08 12:50:00,25.13,25.15,25.09,25.09,1625008.0,20.8544,20.871,20.8212,20.8212,1625008.0
2017-08-08 13:00:00,25.09,25.1,25.04,25.08,1922898.0,20.8212,20.8295,20.7798,20.8129,1922898.0
2017-08-08 13:10:00,25.08,25.1,25.06,25.06,1072319.0,20.8129,20.8295,20.7963,20.7963,1072319.0
2017-08-08 13:20:00,25.07,25.1,25.0,25.01,1457749.0,20.8046,20.8295,20.7466,20.7549,1457749.0
2017-08-08 13:30:00,25.01,25.02,24.95,25.0,2571817.0,20.7549,20.7632,20.7051,20.7466,2571817.0
2017-08-08 13:40:00,25.0,25.06,24.99,25.04,891020.0,20.7466,20.7963,20.7383,20.7798,891020.0
2017-08-08 13:50:00,25.05,25.08,25.03,25.05,1730495.0,20.7881,20.8129,20.7715,20.7881,1730495.0
2017-08-08 14:00:00,25.05,25.05,24.99,25.01,659263.0,20.7881,20.7881,20.7383,20.7549,659263.0
2017-08-08 14:10:00,25.02,25.04,25.01,25.03,872157.0,20.7632,20.7798,20.7549,20.7715,872157.0
2017-08-08 14:20:00,25.03,25.05,25.02,25.05,545671.0,20.7715,20.7881,20.7632,20.7881,545671.0
2017-08-08 14:30:00,25.05,25.06,25.03,25.05,808091.0,20.7881,20.7963,20.7715,20.7881,808091.0
2017-08-08 14:40:00,25.05,25.06,25.01,25.03,669195.0,20.7881,20.7963,20.7549,20.7715,669195.0
2017-08-08 14:50:00,25.03,25.03,24.99,24.99,1109358.0,20.7715,20.7715,20.7383,20.7383,1109358.0
2017-08-08 15:00:00,25.0,25.01,24.95,25.0,1191699.0,20.7466,20.7549,20.7051,20.7466,1191699.0
2017-08-08 15:10:00,24.99,25.0,24.98,25.0,539377.0,20.7383,20.7466,20.73,20.7466,539377.0
2017-08-08 15:20:00,24.99,25.0,24.91,24.91,1841363.0,20.7383,20.7466,20.6719,20.6719,1841363.0
2017-08-08 15:30:00,24.91,24.93,24.82,24.91,4591444.0,20.6719,20.6885,20.5972,20.6719,4591444.0
2017-08-08 15:40:00,24.91,24.92,24.85,24.87,2541926.0,20.6719,20.6802,20.6221,20.6387,2541926.0
2017-08-08 15:50:00,24.86,24.89,24.82,24.88,4764906.0,20.6304,20.6553,20.5972,20.647,4764906.0
2017-08-09 09:30:00,24.6,24.74,24.53,24.57,5059072.0,20.4146,20.5308,20.3565,20.3897,5059072.0
2017-08-09 09:40:00,24.57,24.6,24.46,24.59,3789502.0,20.3897,20.4146,20.2984,20.4063,3789502.0
2017-08-09 09:50:00,24.59,24.69,24.53,24.66,3440272.0,20.4063,20.4893,20.3565,20.4644,3440272.0
2017-08-09 10:00:00,24.66,24.68,24.6,24.64,1978171.0,20.4644,20.481,20.4146,20.4478,1978171.0
2017-08-09 10:10:00,24.64,24.69,24.59,24.68,1320273.0,20.4478,20.4893,20.4063,20.481,1320273.0
2017-08-09 10:20:00,24.67,24.71,24.62,24.64,1485859.0,20.4727,20.5059,20.4312,20.4478,1485859.0
2017-08-09 10:30:00,24.63,24.7,24.62,24.66,1692122.0,20.4395,20.4976,20.4312,20.4644,1692122.0
2017-08-09 10:40:00,24.65,24.72,24.64,24.69,1136237.0,20.4561,20.5142,20.4478,20.4893,1136237.0
2017-08-09 10:50:00,24.69,24.77,24.66,24.72,1659819.0,20.4893,20.5557,20.4644,20.5142,1659819.0
2017-08-09 11:00:00,24.73,24.73,24.66,24.7,1036777.0,20.5225,20.5225,20.4644,20.4976,1036777.0
2017-08-09 11:10:00,24.69,24.7,24.65,24.65,911551.0,20.4893,20.4976,20.4561,20.4561,911551.0
2017-08-09 11:20:00,24.65,24.68,24.61,24.62,1438262.0,20.4561,20.481,20.4229,20.4312,1438262.0
2017-08-09 11:30:00,24.62,24.68,24.61,24.67,953245.0,20.4312,20.481,20.4229,20.4727,953245.0
2017-08-09 11:40:00,24.68,24.69,24.64,24.68,1052125.0,20.481,20.4893,20.4478,20.481,1052125.0
2017-08-09 11:50:00,24.68,24.75,24.66,24.67,1024700.0,20.481,20.5391,20.4644,20.4727,1024700.0
2017-08-09 12:00:00,24.67,24.71,24.66,24.67,504363.0,20.4727,20.5059,20.4644,20.4727,504363.0
2017-08-09 12:10:00,24.67,24.7,24.65,24.69,441048.0,20.4727,20.4976,20.4561,20.4893,441048.0
2017-08-09 12:20:00,24.69,24.73,24.64,24.66,780532.0,20.4893,20.5225,20.4478,20.4644,780532.0
2017-08-09 12:30:00,24.66,24.68,24.64,24.64,569185.0,20.4644,20.481,20.4478,20.4478,569185.0
2017-08-09 12:40:00,24.64,24.69,24.64,24.68,746549.0,20.4478,20.4893,20.4478,20.481,746549.0
2017-08-09 12:50:00,24.68,24.69,24.63,24.64,702262.0,20.481,20.4893,20.4395,20.4478,702262.0
2017-08-09 13:00:00,24.64,24.69,24.64,24.69,463863.0,20.4478,20.4893,20.4478,20.4893,463863.0
2017-08-09 13:10:00,24.68,24.69,24.63,24.64,648025.0,20.481,20.4893,20.4395,20.4478,648025.0
2017-08-09 13:20:00,24.64,24.66,24.62,24.63,642280.0,20.4478,20.4644,20.4312,20.4395,642280.0
2017-08-09 13:30:00,24.62,24.64,24.61,24.61,516434.0,20.4312,20.4478,20.4229,20.4229,516434.0
2017-08-09 13:40:00,24.61,24.67,24.61,24.64,763088.0,20.4229,20.4727,20.4229,20.4478,763088.0
2017-08-09 13:50:00,24.64,24.66,24.62,24.64,979615.0,20.4478,20.4644,20.4312,20.4478,979615.0
2017-08-09 14:00:00,24.64,24.64,24.61,24.62,920302.0,20.4478,20.4478,20.4229,20.4312,920302.0
2017-08-09 14:10:00,24.62,24.63,24.59,24.62,1343233.0,20.4312,20.4395,20.4063,20.4312,1343233.0
2017-08-09 14:20:00,24.62,24.64,24.59,24.6,845057.0,20.4312,20.4478,20.4063,20.4146,845057.0
2017-08-09 14:30:00,24.59,24.61,24.57,24.6,651133.0,20.4063,20.4229,20.3897,20.4146,651133.0
2017-08-09 14:40:00,24.59,24.62,24.57,24.59,836632.0,20.4063,20.4312,20.3897,20.4063,836632.0
2017-08-09 14:50:00,24.59,24.65,24.58,24.64,737787.0,20.4063,20.4561,20.398,20.4478,737787.0
2017-08-09 15:00:00,24.64,24.67,24.62,24.64,1048747.0,20.4478,20.4727,20.4312,20.4478,1048747.0
2017-08-09 15:10:00,24.64,24.67,24.63,24.66,582651.0,20.4478,20.4727,20.4395,20.4644,582651.0
2017-08-09 15:20:00,24.65,24.67,24.63,24.65,775614.0,20.4561,20.4727,20.4395,20.4561,775614.0
2017-08-09 15:30:00,24.65,24.69,24.64,24.68,1172560.0,20.4561,20.4893,20.4478,20.481,1172560.0
2017-08-09 15:40:00,24.67,24.71,24.65,24.71,1547127.0,20.4727,20.5059,20.4561,20.5059,1547127.0
2017-08-09 15:50:00,24.71,24.74,24.68,24.73,3085785.0,20.5059,20.5308,20.481,20.5225,3085785.0
2017-08-10 09:30:00,24.58,24.58,24.39,24.46,5644477.0,20.398,20.398,20.2403,20.2984,5644477.0
2017-08-10 09:40:00,24.46,24.5,24.37,24.39,4202646.0,20.2984,20.3316,20.2237,20.2403,4202646.0
2017-08-10 09:50:00,24.4,24.41,24.37,24.4,2846347.0,20.2486,20.2569,20.2237,20.2486,2846347.0
2017-08-10 10:00:00,24.4,24.41,24.29,24.33,4342621.0,20.2486,20.2569,20.1574,20.1905,4342621.0
2017-08-10 10:10:00,24.33,24.41,24.33,24.41,2769763.0,20.1905,20.2569,20.1905,20.2569,2769763.0
2017-08-10 10:20:00,24.41,24.42,24.35,24.4,1897067.0,20.2569,20.2652,20.2071,20.2486,1897067.0
2017-08-10 10:30:00,24.41,24.45,24.38,24.45,1589771.0,20.2569,20.2901,20.232,20.2901,1589771.0
2017-08-10 10:40:00,24.45,24.46,24.4,24.42,1150788.0,20.2901,20.2984,20.2486,20.2652,1150788.0
2017-08-10 10:50:00,24.42,24.43,24.36,24.42,1333487.0,20.2652,20.2735,20.2154,20.2652,1333487.0
2017-08-10 11:00:00,24.42,24.43,24.36,24.39,992355.0,20.2652,20.2735,20.2154,20.2403,992355.0
2017-08-10 11:10:00,24.39,24.4,24.32,24.33,1255253.0,20.2403,20.2486,20.1823,20.1905,1255253.0
2017-08-10 11:20:00,24.33,24.34,24.27,24.31,2440411.0,20.1905,20.1988,20.1408,20.174,2440411.0
2017-08-10 11:30:00,24.32,24.38,24.3,24.38,1685282.0,20.1823,20.232,20.1657,20.232,1685282.0
2017-08-10 11:40:00,24.38,24.38,24.28,24.3,1564341.0,20.232,20.232,20.1491,20.1657,1564341.0
2017-08-10 11:50:00,24.3,24.34,24.27,24.31,994038.0,20.1657,20.1988,20.1408,20.174,994038.0
2017-08-10 12:00:00,24.32,24.34,24.28,24.33,936688.0,20.1823,20.1988,20.1491,20.1905,936688.0
2017-08-10 12:10:00,24.33,24.35,24.3,24.33,763435.0,20.1905,20.2071,20.1657,20.1905,763435.0
2017-08-10 12:20:00,24.32,24.33,24.29,24.3,778750.0,20.1823,20.1905,20.1574,20.1657,778750.0
2017-08-10 12:30:00,24.3,24.32,24.26,24.3,1483206.0,20.1657,20.1823,20.1325,20.1657,1483206.0
2017-08-10 12:40:00,24.3,24.35,24.29,24.32,1100892.0,20.1657,20.2071,20.1574,20.1823,1100892.0
2017-08-10 12:50:00,24.32,24.37,24.31,24.35,675778.0,20.1823,20.2237,20.174,20.2071,675778.0
2017-08-10 13:00:00,24.36,24.39,24.34,24.35,1067795.0,20.2154,20.2403,20.1988,20.2071,1067795.0
2017-08-10 13:10:00,24.36,24.36,24.31,24.33,873305.0,20.2154,20.2154,20.174,20.1905,873305.0
2017-08-10 13:20:00,24.34,24.35,24.32,24.35,1187229.0,20.1988,20.2071,20.1823,20.2071,1187229.0
2017-08-10 13:30:00,24.35,24.37,24.33,24.35,965001.0,20.2071,20.2237,20.1905,20.2071,965001.0
2017-08-10 13:40:00,24.35,24.35,24.3,24.32,1050680.0,20.2071,20.2071,20.1657,20.1823,1050680.0
2017-08-10 13:50:00,24.32,24.34,24.3,24.34,466473.0,20.1823,20.1988,20.1657,20.1988,466473.0
2017-08-10 14:00:00,24.34,24.34,24.3,24.31,600493.0,20.1988,20.1988,20.1657,20.174,600493.0
2017-08-10 14:10:00,24.31,24.35,24.3,24.34,532400.0,20.174,20.2071,20.1657,20.1988,532400.0
2017-08-10 14:20:00,24.35,24.37,24.29,24.29,1340712.0,20.2071,20.2237,20.1574,20.1574,1340712.0
2017-08-10 14:30:00,24.3,24.37,24.29,24.3,1338500.0,20.1657,20.2237,20.1574,20.1657,1338500.0
2017-08-10 14:40:00,24.3,24.33,24.29,24.32,605472.0,20.1657,20.1905,20.1574,20.1823,605472.0
2017-08-10 14:50:00,24.32,24.33,24.26,24.29,1075679.0,20.1823,20.1905,20.1325,20.1574,1075679.0
2017-08-10 15:00:00,24.28,24.3,24.26,24.27,1245181.0,20.1491,20.1657,20.1325,20.1408,1245181.0
2017-08-10 15:10:00,24.27,24.28,24.22,24.25,2218547.0,20.1408,20.1491,20.0993,20.1242,2218547.0
2017-08-10 15:20:00,24.25,24.26,24.2,24.21,2452395.0,20.1242,20.1325,20.0827,20.091,2452395.0
2017-08-10 15:30:00,24.21,24.24,24.13,24.14,3505546.0,20.091,20.1159,20.0246,20.0329,3505546.0
2017-08-10 15:40:00,24.14,24.17,24.11,24.11,2821080.0,20.0329,20.0578,20.008,20.008,2821080.0
2017-08-10 15:50:00,24.11,24.16,24.09,24.12,8003455.0,20.008,20.0495,19.9914,20.0163,8003455.0
2017-08-11 09:30:00,24.07,24.24,24.03,24.08,4922415.0,19.9748,20.1159,19.9416,19.9831,4922415.0
2017-08-11 09:40:00,24.08,24.11,23.91,24.0,4839081.0,19.9831,20.008,19.842,19.9167,4839081.0
2017-08-11 09:50:00,24.0,24.01,23.87,23.87,3406935.0,19.9167,19.925,19.8088,19.8088,3406935.0
2017-08-11 10:00:00,23.88,24.01,23.85,24.0,3655483.0,19.8171,19.925,19.7922,19.9167,3655483.0
2017-08-11 10:10:00,24.0,24.04,23.91,23.92,2066943.0,19.9167,19.9499,19.842,19.8503,2066943.0
2017-08-11 10:20:00,23.91,23.95,23.86,23.86,1043649.0,19.842,19.8752,19.8005,19.8005,1043649.0
2017-08-11 10:30:00,23.87,23.93,23.86,23.91,1551554.0,19.8088,19.8586,19.8005,19.842,1551554.0
2017-08-11 10:40:00,23.91,23.95,23.9,23.91,1145978.0,19.842,19.8752,19.8337,19.842,1145978.0
2017-08-11 10:50:00,23.91,23.94,23.9,23.91,1032133.0,19.842,19.8669,19.8337,19.842,1032133.0
2017-08-11 11:00:00,23.92,23.97,23.89,23.96,1374793.0,19.8503,19.8918,19.8254,19.8835,1374793.0
2017-08-11 11:10:00,23.96,23.97,23.92,23.92,1091372.0,19.8835,19.8918,19.8503,19.8503,1091372.0
2017-08-11 11:20:00,23.92,23.93,23.85,23.86,1681462.0,19.8503,19.8586,19.7922,19.8005,1681462.0
2017-08-11 11:30:00,23.85,23.92,23.82,23.91,2684969.0,19.7922,19.8503,19.7673,19.842,2684969.0
2017-08-11 11:40:00,23.9,23.91,23.83,23.83,1008862.0,19.8337,19.842,19.7756,19.7756,1008862.0
2017-08-11 11:50:00,23.83,23.84,23.8,23.81,1360378.0,19.7756,19.7839,19.7507,19.759,1360378.0
2017-08-11 12:00:00,23.82,23.83,23.8,23.82,990597.0,19.7673,19.7756,19.7507,19.7673,990597.0
2017-08-11 12:10:00,23.82,23.87,23.81,23.87,768118.0,19.7673,19.8088,19.759,19.8088,768118.0
2017-08-11 12:20:00,23.87,23.89,23.82,23.83,723758.0,19.8088,19.8254,19.7673,19.7756,723758.0
2017-08-11 12:30:00,23.84,23.87,23.83,23.86,557741.0,19.7839,19.8088,19.7756,19.8005,557741.0
2017-08-11 12:40:00,23.86,23.89,23.85,23.87,655928.0,19.8005,19.8254,19.7922,19.8088,655928.0
2017-08-11 12:50:00,23.87,23.88,23.86,23.86,543442.0,19.8088,19.8171,19.8005,19.8005,543442.0
2017-08-11 13:00:00,23.86,23.91,23.85,23.9,647985.0,19.8005,19.842,19.7922,19.8337,647985.0
2017-08-11 13:10:00,23.91,23.94,23.9,23.92,960075.0,19.842,19.8669,19.8337,19.8503,960075.0
2017-08-11 13:20:00,23.93,23.93,23.86,23.87,819303.0,19.8586,19.8586,19.8005,19.8088,819303.0
2017-08-11 13:30:00,23.87,23.89,23.85,23.86,629180.0,19.8088,19.8254,19.7922,19.8005,629180.0
2017-08-11 13:40:00,23.85,23.86,23.82,23.85,861294.0,19.7922,19.8005,19.7673,19.7922,861294.0
2017-08-11 13:50:00,23.85,23.85,23.84,23.84,335160.0,19.7922,19.7922,19.7839,19.7839,335160.0
2017-08-11 14:00:00,23.85,23.87,23.84,23.87,1057247.0,19.7922,19.8088,19.7839,19.8088,1057247.0
2017-08-11 14:10:00,23.86,23.93,23.85,23.9,974107.0,19.8005,19.8586,19.7922,19.8337,974107.0
2017-08-11 14:20:00,23.91,23.92,23.86,23.88,626908.0,19.842,19.8503,19.8005,19.8171,626908.0
2017-08-11 14:30:00,23.88,23.88,23.82,23.84,949271.0,19.8171,19.8171,19.7673,19.7839,949271.0
2017-08-11 14:40:00,23.84,23.85,23.81,23.82,804827.0,19.7839,19.7922,19.759,19.7673,804827.0
2017-08-11 14:50:00,23.82,23.85,23.8,23.81,1136824.0,19.7673,19.7922,19.7507,19.759,1136824.0
2017-08-11 15:00:00,23.81,23.84,23.8,23.82,940602.0,19.759,19.7839,19.7507,19.7673,940602.0
2017-08-11 15:10:00,23.82,23.83,23.8,23.8,904896.0,19.7673,19.7756,19.7507,19.7507,904896.0
2017-08-11 15:20:00,23.8,23.85,23.8,23.83,3543895.0,19.7507,19.7922,19.7507,19.7756,3543895.0
2017-08-11 15:30:00,23.83,23.87,23.8,23.87,1482715.0,19.7756,19.8088,19.7507,19.8088,1482715.0
2017-08-11 15:40:00,23.87,23.89,23.83,23.87,2865930.0,19.8088,19.8254,19.7756,19.8088,2865930.0
2017-08-11 15:50:00,23.87,23.89,23.83,23.85,4401112.0,19.8088,19.8254,19.7756,19.7922,4401112.0
2017-08-14 09:30:00,24.23,24.28,24.17,24.26,5434844.0,20.1076,20.1491,20.0578,20.1325,5434844.0
2017-08-14 09:40:00,24.25,24.32,24.24,24.27,2652029.0,20.1242,20.1823,20.1159,20.1408,2652029.0
2017-08-14 09:50:00,24.28,24.35,24.27,24.35,2123934.0,20.1491,20.2071,20.1408,20.2071,2123934.0
2017-08-14 10:00:00,24.34,24.39,24.33,24.35,2002773.0,20.1988,20.2403,20.1905,20.2071,2002773.0
2017-08-14 10:10:00,24.34,24.35,24.26,24.33,1379985.0,20.1988,20.2071,20.1325,20.1905,1379985.0
2017-08-14 10:20:00,24.34,24.38,24.33,24.33,1136357.0,20.1988,20.232,20.1905,20.1905,1136357.0
2017-08-14 10:30:00,24.34,24.37,24.31,24.35,973895.0,20.1988,20.2237,20.174,20.2071,973895.0
2017-08-14 10:40:00,24.35,24.36,24.33,24.36,1035552.0,20.2071,20.2154,20.1905,20.2154,1035552.0
2017-08-14 10:50:00,24.36,24.38,24.34,24.36,862909.0,20.2154,20.232,20.1988,20.2154,862909.0
2017-08-14 11:00:00,24.36,24.39,24.34,24.38,937506.0,20.2154,20.2403,20.1988,20.232,937506.0
2017-08-14 11:10:00,24.38,24.4,24.37,24.39,1018251.0,20.232,20.2486,20.2237,20.2403,1018251.0
2017-08-14 11:20:00,24.39,24.43,24.38,24.43,1826751.0,20.2403,20.2735,20.232,20.2735,1826751.0
2017-08-14 11:30:00,24.43,24.44,24.38,24.4,1081215.0,20.2735,20.2818,20.232,20.2486,1081215.0
2017-08-14 11:40:00,24.41,24.45,24.4,24.43,1047751.0,20.2569,20.2901,20.2486,20.2735,1047751.0
2017-08-14 11:50:00,24.43,24.44,24.41,24.43,649959.0,20.2735,20.2818,20.2569,20.2735,649959.0
2017-08-14 12:00:00,24.43,24.45,24.42,24.44,661786.0,20.2735,20.2901,20.2652,20.2818,661786.0
2017-08-14 12:10:00,24.43,24.44,24.41,24.43,592724.0,20.2735,20.2818,20.2569,20.2735,592724.0
2017-08-14 12:20:00,24.43,24.44,24.41,24.42,641994.0,20.2735,20.2818,20.2569,20.2652,641994.0
2017-08-14 12:30:00,24.41,24.42,24.37,24.39,744477.0,20.2569,20.2652,20.2237,20.2403,744477.0
2017-08-14 12:40:00,24.39,24.4,24.38,24.39,478266.0,20.2403,20.2486,20.232,20.2403,478266.0
2017-08-14 12:50:00,24.4,24.42,24.38,24.39,417619.0,20.2486,20.2652,20.232,20.2403,417619.0
2017-08-14 13:00:00,24.39,24.42,24.38,24.42,357765.0,20.2403,20.2652,20.232,20.2652,357765.0
2017-08-14 13:10:00,24.42,24.43,24.4,24.41,461596.0,20.2652,20.2735,20.2486,20.2569,461596.0
2017-08-14 13:20:00,24.41,24.44,24.4,24.44,430035.0,20.2569,20.2818,20.2486,20.2818,430035.0
2017-08-14 13:30:00,24.44,24.45,24.41,24.45,679915.0,20.2818,20.2901,20.2569,20.2901,679915.0
2017-08-14 13:40:00,24.44,24.45,24.42,24.44,845167.0,20.2818,20.2901,20.2652,20.2818,845167.0
2017-08-14 13:50:00,24.44,24.46,24.43,24.46,1103738.0,20.2818,20.2984,20.2735,20.2984,1103738.0
2017-08-14 14:00:00,24.46,24.49,24.45,24.46,1051650.0,20.2984,20.3233,20.2901,20.2984,1051650.0
2017-08-14 14:10:00,24.46,24.48,24.44,24.47,926622.0,20.2984,20.315,20.2818,20.3067,926622.0
2017-08-14 14:20:00,24.46,24.48,24.44,24.46,566162.0,20.2984,20.315,20.2818,20.2984,566162.0
2017-08-14 14:30:00,24.45,24.47,24.44,24.47,635644.0,20.2901,20.3067,20.2818,20.3067,635644.0
2017-08-14 14:40:00,24.46,24.47,24.41,24.42,666864.0,20.2984,20.3067,20.2569,20.2652,666864.0
2017-08-14 14:50:00,24.42,24.43,24.39,24.39,1315321.0,20.2652,20.2735,20.2403,20.2403,1315321.0
2017-08-14 15:00:00,24.39,24.43,24.38,24.43,722884.0,20.2403,20.2735,20.232,20.2735,722884.0
2017-08-14 15:10:00,24.43,24.44,24.42,24.44,808403.0,20.2735,20.2818,20.2652,20.2818,808403.0
2017-08-14 15:20:00,24.43,24.46,24.43,24.45,1036156.0,20.2735,20.2984,20.2735,20.2901,1036156.0
2017-08-14 15:30:00,24.45,24.47,24.43,24.44,967061.0,20.2901,20.3067,20.2735,20.2818,967061.0
2017-08-14 15:40:00,24.44,24.47,24.42,24.42,1504453.0,20.2818,20.3067,20.2652,20.2652,1504453.0
2017-08-14 15:50:00,24.43,24.44,24.38,24.41,5221826.0,20.2735,20.2818,20.232,20.2569,5221826.0
2017-08-15 09:30:00,24.75,24.85,24.73,24.8,6110905.0,20.5391,20.6221,20.5225,20.5806,6110905.0
2017-08-15 09:40:00,24.81,24.81,24.68,24.71,2987377.0,20.5889,20.5889,20.481,20.5059,2987377.0
2017-08-15 09:50:00,24.71,24.78,24.7,24.76,1495037.0,20.5059,20.564,20.4976,20.5474,1495037.0
2017-08-15 10:00:00,24.76,24.76,24.63,24.64,2148827.0,20.5474,20.5474,20.4395,20.4478,2148827.0
2017-08-15 10:10:00,24.65,24.67,24.61,24.67,1258525.0,20.4561,20.4727,20.4229,20.4727,1258525.0
2017-08-15 10:20:00,24.66,24.68,24.62,24.66,803409.0,20.4644,20.481,20.4312,20.4644,803409.0
2017-08-15 10:30:00,24.67,24.67,24.61,24.64,808307.0,20.4727,20.4727,20.4229,20.4478,808307.0
2017-08-15 10:40:00,24.64,24.65,24.59,24.6,1093039.0,20.4478,20.4561,20.4063,20.4146,1093039.0
2017-08-15 10:50:00,24.6,24.62,24.56,24.57,591071.0,20.4146,20.4312,20.3814,20.3897,591071.0
2017-08-15 11:00:00,24.57,24.6,24.56,24.59,771052.0,20.3897,20.4146,20.3814,20.4063,771052.0
2017-08-15 11:10:00,24.6,24.6,24.55,24.56,728318.0,20.4146,20.4146,20.3731,20.3814,728318.0
2017-08-15 11:20:00,24.57,24.59,24.54,24.55,891029.0,20.3897,20.4063,20.3648,20.3731,891029.0
2017-08-15 11:30:00,24.55,24.56,24.52,24.53,1037271.0,20.3731,20.3814,20.3482,20.3565,1037271.0
2017-08-15 11:40:00,24.53,24.58,24.53,24.56,768090.0,20.3565,20.398,20.3565,20.3814,768090.0
2017-08-15 11:50:00,24.55,24.56,24.52,24.53,469289.0,20.3731,20.3814,20.3482,20.3565,469289.0
2017-08-15 12:00:00,24.54,24.58,24.53,24.55,603148.0,20.3648,20.398,20.3565,20.3731,603148.0
2017-08-15 12:10:00,24.55,24.58,24.54,24.58,511880.0,20.3731,20.398,20.3648,20.398,511880.0
2017-08-15 12:20:00,24.57,24.58,24.55,24.56,280597.0,20.3897,20.398,20.3731,20.3814,280597.0
2017-08-15 12:30:00,24.57,24.57,24.53,24.55,686304.0,20.3897,20.3897,20.3565,20.3731,686304.0
2017-08-15 12:40:00,24.54,24.55,24.53,24.54,330911.0,20.3648,20.3731,20.3565,20.3648,330911.0
2017-08-15 12:50:00,24.54,24.55,24.49,24.5,912922.0,20.3648,20.3731,20.3233,20.3316,912922.0
2017-08-15 13:00:00,24.5,24.51,24.46,24.51,949098.0,20.3316,20.3399,20.2984,20.3399,949098.0
2017-08-15 13:10:00,24.51,24.52,24.49,24.51,337033.0,20.3399,20.3482,20.3233,20.3399,337033.0
2017-08-15 13:20:00,24.5,24.51,24.47,24.5,444108.0,20.3316,20.3399,20.3067,20.3316,444108.0
2017-08-15 13:30:00,24.49,24.51,24.48,24.49,441382.0,20.3233,20.3399,20.315,20.3233,441382.0
2017-08-15 13:40:00,24.5,24.5,24.46,24.5,509530.0,20.3316,20.3316,20.2984,20.3316,509530.0
2017-08-15 13:50:00,24.49,24.53,24.49,24.53,495766.0,20.3233,20.3565,20.3233,20.3565,495766.0
2017-08-15 14:00:00,24.53,24.54,24.5,24.53,953052.0,20.3565,20.3648,20.3316,20.3565,953052.0
2017-08-15 14:10:00,24.53,24.57,24.52,24.53,555196.0,20.3565,20.3897,20.3482,20.3565,555196.0
2017-08-15 14:20:00,24.53,24.56,24.52,24.55,665397.0,20.3565,20.3814,20.3482,20.3731,665397.0
2017-08-15 14:30:00,24.56,24.57,24.54,24.55,697667.0,20.3814,20.3897,20.3648,20.3731,697667.0
2017-08-15 14:40:00,24.55,24.56,24.53,24.55,656145.0,20.3731,20.3814,20.3565,20.3731,656145.0
2017-08-15 14:50:00,24.55,24.57,24.53,24.56,651635.0,20.3731,20.3897,20.3565,20.3814,651635.0
2017-08-15 15:00:00,24.56,24.56,24.53,24.54,479232.0,20.3814,20.3814,20.3565,20.3648,479232.0
2017-08-15 15:10:00,24.54,24.56,24.52,24.56,777616.0,20.3648,20.3814,20.3482,20.3814,777616.0
2017-08-15 15:20:00,24.55,24.58,24.54,24.55,928886.0,20.3731,20.398,20.3648,20.3731,928886.0
2017-08-15 15:30:00,24.55,24.56,24.53,24.55,710823.0,20.3731,20.3814,20.3565,20.3731,710823.0
2017-08-15 15:40:00,24.55,24.57,24.52,24.53,1230105.0,20.3731,20.3897,20.3482,20.3565,1230105.0
2017-08-15 15:50:00,24.52,24.53,24.45,24.47,3973163.0,20.3482,20.3565,20.2901,20.3067,3973163.0
2017-08-16 09:30:00,24.54,24.62,24.5,24.54,2564251.0,20.3648,20.4312,20.3316,20.3648,2564251.0
2017-08-16 09:40:00,24.55,24.61,24.51,24.57,1145162.0,20.3731,20.4229,20.3399,20.3897,1145162.0
2017-08-16 09:50:00,24.57,24.59,24.52,24.54,2435368.0,20.3897,20.4063,20.3482,20.3648,2435368.0
2017-08-16 10:00:00,24.54,24.55,24.48,24.5,1004777.0,20.3648,20.3731,20.315,20.3316,1004777.0
2017-08-16 10:10:00,24.5,24.5,24.46,24.5,884384.0,20.3316,20.3316,20.2984,20.3316,884384.0
2017-08-16 10:20:00,24.5,24.53,24.49,24.52,688059.0,20.3316,20.3565,20.3233,20.3482,688059.0
2017-08-16 10:30:00,24.52,24.53,24.49,24.52,762596.0,20.3482,20.3565,20.3233,20.3482,762596.0
2017-08-16 10:40:00,24.52,24.53,24.47,24.48,789281.0,20.3482,20.3565,20.3067,20.315,789281.0
2017-08-16 10:50:00,24.48,24.49,24.42,24.45,1310131.0,20.315,20.3233,20.2652,20.2901,1310131.0
2017-08-16 11:00:00,24.45,24.51,24.38,24.4,2501216.0,20.2901,20.3399,20.232,20.2486,2501216.0
2017-08-16 11:10:00,24.39,24.41,24.36,24.38,880656.0,20.2403,20.2569,20.2154,20.232,880656.0
2017-08-16 11:20:00,24.38,24.39,24.35,24.39,916876.0,20.232,20.2403,20.2071,20.2403,916876.0
2017-08-16 11:30:00,24.38,24.44,24.37,24.4,939749.0,20.232,20.2818,20.2237,20.2486,939749.0
2017-08-16 11:40:00,24.4,24.43,24.39,24.43,374942.0,20.2486,20.2735,20.2403,20.2735,374942.0
2017-08-16 11:50:00,24.43,24.46,24.42,24.44,442422.0,20.2735,20.2984,20.2652,20.2818,442422.0
2017-08-16 12:00:00,24.44,24.47,24.43,24.46,470426.0,20.2818,20.3067,20.2735,20.2984,470426.0
2017-08-16 12:10:00,24.46,24.5,24.45,24.49,647506.0,20.2984,20.3316,20.2901,20.3233,647506.0
2017-08-16 12:20:00,24.48,24.5,24.45,24.46,406054.0,20.315,20.3316,20.2901,20.2984,406054.0
2017-08-16 12:30:00,24.46,24.47,24.44,24.47,289298.0,20.2984,20.3067,20.2818,20.3067,289298.0
2017-08-16 12:40:00,24.46,24.47,24.41,24.42,557660.0,20.2984,20.3067,20.2569,20.2652,557660.0
2017-08-16 12:50:00,24.42,24.42,24.36,24.38,1026955.0,20.2652,20.2652,20.2154,20.232,1026955.0
2017-08-16 13:00:00,24.38,24.4,24.36,24.39,592731.0,20.232,20.2486,20.2154,20.2403,592731.0
2017-08-16 13:10:00,24.39,24.4,24.32,24.36,1310469.0,20.2403,20.2486,20.1823,20.2154,1310469.0
2017-08-16 13:20:00,24.36,24.38,24.33,24.35,799102.0,20.2154,20.232,20.1905,20.2071,799102.0
2017-08-16 13:30:00,24.35,24.35,24.31,24.33,816092.0,20.2071,20.2071,20.174,20.1905,816092.0
2017-08-16 13:40:00,24.32,24.34,24.31,24.32,838346.0,20.1823,20.1988,20.174,20.1823,838346.0
2017-08-16 13:50:00,24.33,24.34,24.31,24.32,748001.0,20.1905,20.1988,20.174,20.1823,748001.0
2017-08-16 14:00:00,24.32,24.34,24.24,24.3,2739533.0,20.1823,20.1988,20.1159,20.1657,2739533.0
2017-08-16 14:10:00,24.3,24.32,24.16,24.19,2578222.0,20.1657,20.1823,20.0495,20.0744,2578222.0
2017-08-16 14:20:00,24.19,24.19,24.1,24.14,2815659.0,20.0744,20.0744,19.9997,20.0329,2815659.0
2017-08-16 14:30:00,24.14,24.2,24.09,24.16,2726446.0,20.0329,20.0827,19.9914,20.0495,2726446.0
2017-08-16 14:40:00,24.16,24.17,24.1,24.15,2215013.0,20.0495,20.0578,19.9997,20.0412,2215013.0
2017-08-16 14:50:00,24.14,24.18,24.13,24.16,1273950.0,20.0329,20.0661,20.0246,20.0495,1273950.0
2017-08-16 15:00:00,24.16,24.18,24.13,24.14,1195475.0,20.0495,20.0661,20.0246,20.0329,1195475.0
2017-08-16 15:10:00,24.14,24.14,24.08,24.12,1511348.0,20.0329,20.0329,19.9831,20.0163,1511348.0
2017-08-16 15:20:00,24.12,24.15,24.1,24.14,1167688.0,20.0163,20.0412,19.9997,20.0329,1167688.0
2017-08-16 15:30:00,24.15,24.18,24.13,24.18,1316343.0,20.0412,20.0661,20.0246,20.0661,1316343.0
2017-08-16 15:40:00,24.18,24.19,24.16,24.18,1684141.0,20.0661,20.0744,20.0495,20.0661,1684141.0
2017-08-16 15:50:00,24.18,24.18,24.15,24.18,4480310.0,20.0661,20.0661,20.0412,20.0661,4480310.0
2017-08-17 09:30:00,24.07,24.14,24.02,24.05,2838454.0,19.9748,20.0329,19.9333,19.9582,2838454.0
2017-08-17 09:40:00,24.06,24.16,24.05,24.16,2266478.0,19.9665,20.0495,19.9582,20.0495,2266478.0
2017-08-17 09:50:00,24.15,24.17,24.03,24.04,1654823.0,20.0412,20.0578,19.9416,19.9499,1654823.0
2017-08-17 10:00:00,24.04,24.08,23.96,23.97,4690324.0,19.9499,19.9831,19.8835,19.8918,4690324.0
2017-08-17 10:10:00,23.96,24.0,23.83,23.86,3369147.0,19.8835,19.9167,19.7756,19.8005,3369147.0
2017-08-17 10:20:00,23.86,23.92,23.82,23.89,2419720.0,19.8005,19.8503,19.7673,19.8254,2419720.0
2017-08-17 10:30:00,23.89,23.99,23.87,23.95,2547320.0,19.8254,19.9084,19.8088,19.8752,2547320.0
2017-08-17 10:40:00,23.95,23.95,23.87,23.88,1413993.0,19.8752,19.8752,19.8088,19.8171,1413993.0
2017-08-17 10:50:00,23.89,23.96,23.86,23.92,1387600.0,19.8254,19.8835,19.8005,19.8503,1387600.0
2017-08-17 11:00:00,23.92,24.02,23.91,24.01,1463931.0,19.8503,19.9333,19.842,19.925,1463931.0
2017-08-17 11:10:00,24.0,24.03,23.97,23.98,1233028.0,19.9167,19.9416,19.8918,19.9001,1233028.0
2017-08-17 11:20:00,23.98,24.0,23.93,23.93,1103252.0,19.9001,19.9167,19.8586,19.8586,1103252.0
2017-08-17 11:30:00,23.93,23.96,23.91,23.94,946155.0,19.8586,19.8835,19.842,19.8669,946155.0
2017-08-17 11:40:00,23.94,23.96,23.9,23.91,785937.0,19.8669,19.8835,19.8337,19.842,785937.0
2017-08-17 11:50:00,23.91,23.95,23.9,23.95,292448.0,19.842,19.8752,19.8337,19.8752,292448.0
2017-08-17 12:00:00,23.95,23.99,23.92,23.92,642420.0,19.8752,19.9084,19.8503,19.8503,642420.0
2017-08-17 12:10:00,23.92,23.93,23.86,23.87,1547823.0,19.8503,19.8586,19.8005,19.8088,1547823.0
2017-08-17 12:20:00,23.88,23.91,23.85,23.87,918247.0,19.8171,19.842,19.7922,19.8088,918247.0
2017-08-17 12:30:00,23.87,23.88,23.84,23.87,992599.0,19.8088,19.8171,19.7839,19.8088,992599.0
2017-08-17 12:40:00,23.87,23.87,23.83,23.84,1039703.0,19.8088,19.8088,19.7756,19.7839,1039703.0
2017-08-17 12:50:00,23.84,23.85,23.8,23.84,1864916.0,19.7839,19.7922,19.7507,19.7839,1864916.0
2017-08-17 13:00:00,23.85,23.85,23.8,23.82,959835.0,19.7922,19.7922,19.7507,19.7673,959835.0
2017-08-17 13:10:00,23.82,23.84,23.8,23.82,1101027.0,19.7673,19.7839,19.7507,19.7673,1101027.0
2017-08-17 13:20:00,23.83,23.83,23.81,23.82,815216.0,19.7756,19.7756,19.759,19.7673,815216.0
2017-08-17 13:30:00,23.82,23.89,23.81,23.85,1155174.0,19.7673,19.8254,19.759,19.7922,1155174.0
2017-08-17 13:40:00,23.84,23.88,23.82,23.83,983178.0,19.7839,19.8171,19.7673,19.7756,983178.0
2017-08-17 13:50:00,23.83,23.85,23.8,23.85,783613.0,19.7756,19.7922,19.7507,19.7922,783613.0
2017-08-17 14:00:00,23.85,23.86,23.81,23.83,782824.0,19.7922,19.8005,19.759,19.7756,782824.0
2017-08-17 14:10:00,23.83,23.85,23.77,23.79,1850336.0,19.7756,19.7922,19.7258,19.7424,1850336.0
2017-08-17 14:20:00,23.79,23.82,23.77,23.81,1196800.0,19.7424,19.7673,19.7258,19.759,1196800.0
2017-08-17 14:30:00,23.8,23.82,23.77,23.77,962396.0,19.7507,19.7673,19.7258,19.7258,962396.0
2017-08-17 14:40:00,23.78,23.79,23.75,23.77,1310441.0,19.7341,19.7424,19.7092,19.7258,1310441.0
2017-08-17 14:50:00,23.78,23.78,23.75,23.77,1328388.0,19.7341,19.7341,19.7092,19.7258,1328388.0
2017-08-17 15:00:00,23.77,23.77,23.71,23.74,2139579.0,19.7258,19.7258,19.676,19.7009,2139579.0
2017-08-17 15:10:00,23.74,23.74,23.69,23.71,2916906.0,19.7009,19.7009,19.6594,19.676,2916906.0
2017-08-17 15:20:00,23.71,23.72,23.67,23.7,1622686.0,19.676,19.6843,19.6428,19.6677,1622686.0
2017-08-17 15:30:00,23.69,23.76,23.67,23.71,2677797.0,19.6594,19.7175,19.6428,19.676,2677797.0
2017-08-17 15:40:00,23.71,23.72,23.65,23.66,3779625.0,19.676,19.6843,19.6262,19.6345,3779625.0
2017-08-17 15:50:00,23.65,23.69,23.62,23.63,9364755.0,19.6262,19.6594,19.6013,19.6096,9364755.0
2017-08-18 09:30:00,23.56,23.58,23.45,23.49,6884290.0,19.5516,19.5682,19.4603,19.4935,6884290.0
2017-08-18 09:40:00,23.49,23.67,23.46,23.61,2713193.0,19.4935,19.6428,19.4686,19.593,2713193.0
2017-08-18 09:50:00,23.61,23.66,23.55,23.55,1325906.0,19.593,19.6345,19.5433,19.5433,1325906.0
2017-08-18 10:00:00,23.56,23.79,23.55,23.72,2278707.0,19.5516,19.7424,19.5433,19.6843,2278707.0
2017-08-18 10:10:00,23.73,23.73,23.64,23.64,1492958.0,19.6926,19.6926,19.6179,19.6179,1492958.0
2017-08-18 10:20:00,23.64,23.69,23.62,23.62,728907.0,19.6179,19.6594,19.6013,19.6013,728907.0
2017-08-18 10:30:00,23.62,23.63,23.56,23.61,1024722.0,19.6013,19.6096,19.5516,19.593,1024722.0
2017-08-18 10:40:00,23.62,23.65,23.56,23.58,1011825.0,19.6013,19.6262,19.5516,19.5682,1011825.0
2017-08-18 10:50:00,23.58,23.62,23.56,23.57,1173835.0,19.5682,19.6013,19.5516,19.5599,1173835.0
2017-08-18 11:00:00,23.57,23.61,23.56,23.58,998236.0,19.5599,19.593,19.5516,19.5682,998236.0
2017-08-18 11:10:00,23.59,23.7,23.55,23.68,1210823.0,19.5765,19.6677,19.5433,19.6511,1210823.0
2017-08-18 11:20:00,23.69,23.79,23.67,23.76,2066670.0,19.6594,19.7424,19.6428,19.7175,2066670.0
2017-08-18 11:30:00,23.76,23.77,23.73,23.75,1906717.0,19.7175,19.7258,19.6926,19.7092,1906717.0
2017-08-18 11:40:00,23.76,23.8,23.75,23.8,1149318.0,19.7175,19.7507,19.7092,19.7507,1149318.0
2017-08-18 11:50:00,23.79,23.87,23.78,23.84,1380841.0,19.7424,19.8088,19.7341,19.7839,1380841.0
2017-08-18 12:00:00,23.84,23.85,23.76,23.78,1149594.0,19.7839,19.7922,19.7175,19.7341,1149594.0
2017-08-18 12:10:00,23.78,23.84,23.77,23.78,746798.0,19.7341,19.7839,19.7258,19.7341,746798.0
2017-08-18 12:20:00,23.79,23.8,23.73,23.78,880019.0,19.7424,19.7507,19.6926,19.7341,880019.0
2017-08-18 12:30:00,23.78,23.83,23.77,23.83,1126192.0,19.7341,19.7756,19.7258,19.7756,1126192.0
2017-08-18 12:40:00,23.83,23.9,23.78,23.84,2038584.0,19.7756,19.8337,19.7341,19.7839,2038584.0
2017-08-18 12:50:00,23.84,23.86,23.79,23.82,2177268.0,19.7839,19.8005,19.7424,19.7673,2177268.0
2017-08-18 13:00:00,23.82,23.85,23.77,23.82,1778513.0,19.7673,19.7922,19.7258,19.7673,1778513.0
2017-08-18 13:10:00,23.83,23.88,23.78,23.79,1138302.0,19.7756,19.8171,19.7341,19.7424,1138302.0
2017-08-18 13:20:00,23.79,23.8,23.77,23.8,580067.0,19.7424,19.7507,19.7258,19.7507,580067.0
2017-08-18 13:30:00,23.79,23.82,23.75,23.76,605408.0,19.7424,19.7673,19.7092,19.7175,605408.0
2017-08-18 13:40:00,23.76,23.78,23.73,23.78,796506.0,19.7175,19.7341,19.6926,19.7341,796506.0
2017-08-18 13:50:00,23.78,23.79,23.72,23.73,531387.0,19.7341,19.7424,19.6843,19.6926,531387.0
2017-08-18 14:00:00,23.72,23.76,23.71,23.74,517575.0,19.6843,19.7175,19.676,19.7009,517575.0
2017-08-18 14:10:00,23.74,23.75,23.71,23.71,578846.0,19.7009,19.7092,19.676,19.676,578846.0
2017-08-18 14:20:00,23.71,23.74,23.68,23.7,1207956.0,19.676,19.7009,19.6511,19.6677,1207956.0
2017-08-18 14:30:00,23.71,23.74,23.69,23.7,592680.0,19.676,19.7009,19.6594,19.6677,592680.0
2017-08-18 14:40:00,23.69,23.71,23.68,23.69,641490.0,19.6594,19.676,19.6511,19.6594,641490.0
2017-08-18 14:50:00,23.68,23.69,23.65,23.66,635075.0,19.6511,19.6594,19.6262,19.6345,635075.0
2017-08-18 15:00:00,23.66,23.73,23.64,23.71,997386.0,19.6345,19.6926,19.6179,19.676,997386.0
2017-08-18 15:10:00,23.71,23.72,23.65,23.66,681436.0,19.676,19.6843,19.6262,19.6345,681436.0
2017-08-18 15:20:00,23.67,23.7,23.65,23.68,1022017.0,19.6428,19.6677,19.6262,19.6511,1022017.0
2017-08-18 15:30:00,23.68,23.71,23.65,23.68,1291855.0,19.6511,19.676,19.6262,19.6511,1291855.0
2017-08-18 15:40:00,23.68,23.71,23.65,23.65,1457198.0,19.6511,19.676,19.6262,19.6262,1457198.0
2017-08-18 15:50:00,23.65,23.66,23.6,23.62,4534463.0,19.6262,19.6345,19.5847,19.6013,4534463.0
2017-08-21 09:30:00,23.58,23.64,23.55,23.58,3038557.0,19.5682,19.6179,19.5433,19.5682,3038557.0
2017-08-21 09:40:00,23.55,23.61,23.53,23.57,1707824.0,19.5433,19.593,19.5267,19.5599,1707824.0
2017-08-21 09:50:00,23.57,23.57,23.49,23.5,1988476.0,19.5599,19.5599,19.4935,19.5018,1988476.0
2017-08-21 10:00:00,23.5,23.51,23.41,23.42,2613595.0,19.5018,19.5101,19.4271,19.4354,2613595.0
2017-08-21 10:10:00,23.42,23.43,23.28,23.28,4060134.0,19.4354,19.4437,19.3192,19.3192,4060134.0
2017-08-21 10:20:00,23.29,23.29,23.2,23.2,3434235.0,19.3275,19.3275,19.2528,19.2528,3434235.0
2017-08-21 10:30:00,23.2,23.27,23.2,23.25,2301380.0,19.2528,19.3109,19.2528,19.2943,2301380.0
2017-08-21 10:40:00,23.25,23.32,23.21,23.21,2299434.0,19.2943,19.3524,19.2611,19.2611,2299434.0
2017-08-21 10:50:00,23.21,23.25,23.21,23.23,1828258.0,19.2611,19.2943,19.2611,19.2777,1828258.0
2017-08-21 11:00:00,23.23,23.25,23.2,23.22,1389414.0,19.2777,19.2943,19.2528,19.2694,1389414.0
2017-08-21 11:10:00,23.23,23.26,23.22,23.26,1450446.0,19.2777,19.3026,19.2694,19.3026,1450446.0
2017-08-21 11:20:00,23.26,23.28,23.23,23.23,1621356.0,19.3026,19.3192,19.2777,19.2777,1621356.0
2017-08-21 11:30:00,23.23,23.25,23.22,23.25,1714658.0,19.2777,19.2943,19.2694,19.2943,1714658.0
2017-08-21 11:40:00,23.25,23.32,23.24,23.32,1543087.0,19.2943,19.3524,19.286,19.3524,1543087.0
2017-08-21 11:50:00,23.32,23.32,23.25,23.25,1024421.0,19.3524,19.3524,19.2943,19.2943,1024421.0
2017-08-21 12:00:00,23.25,23.29,23.24,23.28,999130.0,19.2943,19.3275,19.286,19.3192,999130.0
2017-08-21 12:10:00,23.29,23.3,23.27,23.28,1035823.0,19.3275,19.3358,19.3109,19.3192,1035823.0
2017-08-21 12:20:00,23.27,23.33,23.26,23.33,1849995.0,19.3109,19.3607,19.3026,19.3607,1849995.0
2017-08-21 12:30:00,23.33,23.37,23.31,23.34,1515872.0,19.3607,19.3939,19.3441,19.369,1515872.0
2017-08-21 12:40:00,23.34,23.34,23.28,23.3,791705.0,19.369,19.369,19.3192,19.3358,791705.0
2017-08-21 12:50:00,23.3,23.31,23.26,23.27,617711.0,19.3358,19.3441,19.3026,19.3109,617711.0
2017-08-21 13:00:00,23.26,23.27,23.24,23.24,647891.0,19.3026,19.3109,19.286,19.286,647891.0
2017-08-21 13:10:00,23.25,23.26,23.23,23.26,998446.0,19.2943,19.3026,19.2777,19.3026,998446.0
2017-08-21 13:20:00,23.26,23.29,23.25,23.28,821828.0,19.3026,19.3275,19.2943,19.3192,821828.0
2017-08-21 13:30:00,23.27,23.29,23.24,23.24,756913.0,19.3109,19.3275,19.286,19.286,756913.0
2017-08-21 13:40:00,23.24,23.25,23.19,23.19,1395779.0,19.286,19.2943,19.2445,19.2445,1395779.0
2017-08-21 13:50:00,23.19,23.2,23.14,23.14,2162371.0,19.2445,19.2528,19.203,19.203,2162371.0
2017-08-21 14:00:00,23.15,23.2,23.14,23.18,1554600.0,19.2113,19.2528,19.203,19.2362,1554600.0
2017-08-21 14:10:00,23.18,23.21,23.18,23.19,789820.0,19.2362,19.2611,19.2362,19.2445,789820.0
2017-08-21 14:20:00,23.18,23.24,23.18,23.24,960809.0,19.2362,19.286,19.2362,19.286,960809.0
2017-08-21 14:30:00,23.23,23.26,23.22,23.23,458150.0,19.2777,19.3026,19.2694,19.2777,458150.0
2017-08-21 14:40:00,23.23,23.29,23.21,23.27,947412.0,19.2777,19.3275,19.2611,19.3109,947412.0
2017-08-21 14:50:00,23.27,23.28,23.25,23.27,604066.0,19.3109,19.3192,19.2943,19.3109,604066.0
2017-08-21 15:00:00,23.27,23.3,23.25,23.3,991377.0,19.3109,19.3358,19.2943,19.3358,991377.0
2017-08-21 15:10:00,23.29,23.31,23.26,23.27,1066548.0,19.3275,19.3441,19.3026,19.3109,1066548.0
2017-08-21 15:20:00,23.27,23.33,23.26,23.32,1649168.0,19.3109,19.3607,19.3026,19.3524,1649168.0
2017-08-21 15:30:00,23.32,23.36,23.31,23.36,1362747.0,19.3524,19.3856,19.3441,19.3856,1362747.0
2017-08-21 15:40:00,23.36,23.37,23.33,23.36,2075574.0,19.3856,19.3939,19.3607,19.3856,2075574.0
2017-08-21 15:50:00,23.36,23.38,23.35,23.37,3952059.0,19.3856,19.4022,19.3773,19.3939,3952059.0
2017-08-22 09:30:00,23.6,23.77,23.57,23.77,5251983.0,19.5847,19.7258,19.5599,19.7258,5251983.0
2017-08-22 09:40:00,23.76,23.81,23.67,23.68,4049737.0,19.7175,19.759,19.6428,19.6511,4049737.0
2017-08-22 09:50:00,23.69,23.83,23.68,23.81,3890098.0,19.6594,19.7756,19.6511,19.759,3890098.0
2017-08-22 10:00:00,23.81,23.84,23.78,23.79,1895016.0,19.759,19.7839,19.7341,19.7424,1895016.0
2017-08-22 10:10:00,23.79,23.83,23.78,23.8,1157350.0,19.7424,19.7756,19.7341,19.7507,1157350.0
2017-08-22 10:20:00,23.8,23.85,23.76,23.79,2675811.0,19.7507,19.7922,19.7175,19.7424,2675811.0
2017-08-22 10:30:00,23.79,23.79,23.76,23.76,1233220.0,19.7424,19.7424,19.7175,19.7175,1233220.0
2017-08-22 10:40:00,23.77,23.77,23.74,23.77,873614.0,19.7258,19.7258,19.7009,19.7258,873614.0
2017-08-22 10:50:00,23.76,23.82,23.76,23.81,1152705.0,19.7175,19.7673,19.7175,19.759,1152705.0
2017-08-22 11:00:00,23.81,23.83,23.74,23.78,1952512.0,19.759,19.7756,19.7009,19.7341,1952512.0
2017-08-22 11:10:00,23.78,23.79,23.74,23.76,1396795.0,19.7341,19.7424,19.7009,19.7175,1396795.0
2017-08-22 11:20:00,23.76,23.77,23.71,23.73,1177866.0,19.7175,19.7258,19.676,19.6926,1177866.0
2017-08-22 11:30:00,23.74,23.8,23.73,23.8,1009362.0,19.7009,19.7507,19.6926,19.7507,1009362.0
2017-08-22 11:40:00,23.79,23.81,23.78,23.8,638974.0,19.7424,19.759,19.7341,19.7507,638974.0
2017-08-22 11:50:00,23.8,23.83,23.79,23.8,1643520.0,19.7507,19.7756,19.7424,19.7507,1643520.0
2017-08-22 12:00:00,23.79,23.84,23.79,23.82,1563794.0,19.7424,19.7839,19.7424,19.7673,1563794.0
2017-08-22 12:10:00,23.82,23.85,23.81,23.83,985362.0,19.7673,19.7922,19.759,19.7756,985362.0
2017-08-22 12:20:00,23.83,23.85,23.82,23.83,963061.0,19.7756,19.7922,19.7673,19.7756,963061.0
2017-08-22 12:30:00,23.83,23.85,23.81,23.82,730798.0,19.7756,19.7922,19.759,19.7673,730798.0
2017-08-22 12:40:00,23.83,23.83,23.81,23.83,297019.0,19.7756,19.7756,19.759,19.7756,297019.0
2017-08-22 12:50:00,23.83,23.85,23.82,23.85,781247.0,19.7756,19.7922,19.7673,19.7922,781247.0
2017-08-22 13:00:00,23.85,23.87,23.84,23.85,780827.0,19.7922,19.8088,19.7839,19.7922,780827.0
2017-08-22 13:10:00,23.85,23.86,23.82,23.82,748371.0,19.7922,19.8005,19.7673,19.7673,748371.0
2017-08-22 13:20:00,23.83,23.86,23.82,23.85,572684.0,19.7756,19.8005,19.7673,19.7922,572684.0
2017-08-22 13:30:00,23.84,23.85,23.81,23.82,856070.0,19.7839,19.7922,19.759,19.7673,856070.0
2017-08-22 13:40:00,23.83,23.83,23.81,23.83,556235.0,19.7756,19.7756,19.759,19.7756,556235.0
2017-08-22 13:50:00,23.82,23.84,23.82,23.84,446636.0,19.7673,19.7839,19.7673,19.7839,446636.0
2017-08-22 14:00:00,23.84,23.84,23.8,23.8,715494.0,19.7839,19.7839,19.7507,19.7507,715494.0
2017-08-22 14:10:00,23.8,23.82,23.79,23.81,767118.0,19.7507,19.7673,19.7424,19.759,767118.0
2017-08-22 14:20:00,23.81,23.83,23.81,23.83,717349.0,19.759,19.7756,19.759,19.7756,717349.0
2017-08-22 14:30:00,23.83,23.86,23.82,23.85,810113.0,19.7756,19.8005,19.7673,19.7922,810113.0
2017-08-22 14:40:00,23.85,23.86,23.82,23.82,741526.0,19.7922,19.8005,19.7673,19.7673,741526.0
2017-08-22 14:50:00,23.82,23.84,23.8,23.82,842787.0,19.7673,19.7839,19.7507,19.7673,842787.0
2017-08-22 15:00:00,23.82,23.85,23.82,23.84,875076.0,19.7673,19.7922,19.7673,19.7839,875076.0
2017-08-22 15:10:00,23.84,23.86,23.83,23.85,979723.0,19.7839,19.8005,19.7756,19.7922,979723.0
2017-08-22 15:20:00,23.86,23.86,23.83,23.84,1179436.0,19.8005,19.8005,19.7756,19.7839,1179436.0
2017-08-22 15:30:00,23.84,23.86,23.83,23.84,907850.0,19.7839,19.8005,19.7756,19.7839,907850.0
2017-08-22 15:40:00,23.83,23.89,23.82,23.85,3276587.0,19.7756,19.8254,19.7673,19.7922,3276587.0
2017-08-22 15:50:00,23.86,23.86,23.81,23.82,3371580.0,19.8005,19.8005,19.759,19.7673,3371580.0
2017-08-23 09:30:00,23.61,23.8,23.59,23.76,4118822.0,19.593,19.7507,19.5765,19.7175,4118822.0
2017-08-23 09:40:00,23.76,23.83,23.73,23.78,1665461.0,19.7175,19.7756,19.6926,19.7341,1665461.0
2017-08-23 09:50:00,23.77,23.84,23.73,23.84,1693031.0,19.7258,19.7839,19.6926,19.7839,1693031.0
2017-08-23 10:00:00,23.84,23.84,23.75,23.78,1470830.0,19.7839,19.7839,19.7092,19.7341,1470830.0
2017-08-23 10:10:00,23.79,23.89,23.78,23.86,1405047.0,19.7424,19.8254,19.7341,19.8005,1405047.0
2017-08-23 10:20:00,23.86,23.86,23.79,23.83,833951.0,19.8005,19.8005,19.7424,19.7756,833951.0
2017-08-23 10:30:00,23.83,23.84,23.79,23.83,654555.0,19.7756,19.7839,19.7424,19.7756,654555.0
2017-08-23 10:40:00,23.83,23.88,23.81,23.88,1121494.0,19.7756,19.8171,19.759,19.8171,1121494.0
2017-08-23 10:50:00,23.87,23.89,23.86,23.86,945730.0,19.8088,19.8254,19.8005,19.8005,945730.0
2017-08-23 11:00:00,23.87,23.88,23.84,23.86,700505.0,19.8088,19.8171,19.7839,19.8005,700505.0
2017-08-23 11:10:00,23.86,23.87,23.81,23.87,529895.0,19.8005,19.8088,19.759,19.8088,529895.0
2017-08-23 11:20:00,23.86,23.91,23.85,23.9,1038606.0,19.8005,19.842,19.7922,19.8337,1038606.0
2017-08-23 11:30:00,23.9,23.93,23.88,23.92,767974.0,19.8337,19.8586,19.8171,19.8503,767974.0
2017-08-23 11:40:00,23.93,23.94,23.91,23.91,849325.0,19.8586,19.8669,19.842,19.842,849325.0
2017-08-23 11:50:00,23.91,23.95,23.9,23.94,968852.0,19.842,19.8752,19.8337,19.8669,968852.0
2017-08-23 12:00:00,23.94,23.97,23.92,23.96,587666.0,19.8669,19.8918,19.8503,19.8835,587666.0
2017-08-23 12:10:00,23.96,23.96,23.89,23.91,1237007.0,19.8835,19.8835,19.8254,19.842,1237007.0
2017-08-23 12:20:00,23.91,23.94,23.89,23.92,793305.0,19.842,19.8669,19.8254,19.8503,793305.0
2017-08-23 12:30:00,23.92,23.94,23.87,23.88,633036.0,19.8503,19.8669,19.8088,19.8171,633036.0
2017-08-23 12:40:00,23.88,23.89,23.83,23.84,1002952.0,19.8171,19.8254,19.7756,19.7839,1002952.0
2017-08-23 12:50:00,23.83,23.85,23.83,23.85,250427.0,19.7756,19.7922,19.7756,19.7922,250427.0
2017-08-23 13:00:00,23.85,23.86,23.82,23.85,462063.0,19.7922,19.8005,19.7673,19.7922,462063.0
2017-08-23 13:10:00,23.85,23.86,23.78,23.79,753503.0,19.7922,19.8005,19.7341,19.7424,753503.0
2017-08-23 13:20:00,23.78,23.81,23.78,23.8,289026.0,19.7341,19.759,19.7341,19.7507,289026.0
2017-08-23 13:30:00,23.8,23.82,23.78,23.79,264678.0,19.7507,19.7673,19.7341,19.7424,264678.0
2017-08-23 13:40:00,23.78,23.79,23.77,23.78,169617.0,19.7341,19.7424,19.7258,19.7341,169617.0
2017-08-23 13:50:00,23.77,23.8,23.76,23.8,463666.0,19.7258,19.7507,19.7175,19.7507,463666.0
2017-08-23 14:00:00,23.8,23.82,23.77,23.77,425770.0,19.7507,19.7673,19.7258,19.7258,425770.0
2017-08-23 14:10:00,23.77,23.82,23.76,23.78,652865.0,19.7258,19.7673,19.7175,19.7341,652865.0
2017-08-23 14:20:00,23.77,23.78,23.75,23.78,722932.0,19.7258,19.7341,19.7092,19.7341,722932.0
2017-08-23 14:30:00,23.78,23.8,23.76,23.77,600788.0,19.7341,19.7507,19.7175,19.7258,600788.0
2017-08-23 14:40:00,23.76,23.81,23.76,23.8,431018.0,19.7175,19.759,19.7175,19.7507,431018.0
2017-08-23 14:50:00,23.8,23.81,23.78,23.79,282976.0,19.7507,19.759,19.7341,19.7424,282976.0
2017-08-23 15:00:00,23.79,23.8,23.77,23.79,389669.0,19.7424,19.7507,19.7258,19.7424,389669.0
2017-08-23 15:10:00,23.78,23.79,23.77,23.78,301370.0,19.7341,19.7424,19.7258,19.7341,301370.0
2017-08-23 15:20:00,23.79,23.82,23.77,23.8,1222065.0,19.7424,19.7673,19.7258,19.7507,1222065.0
2017-08-23 15:30:00,23.8,23.83,23.79,23.83,674892.0,19.7507,19.7756,19.7424,19.7756,674892.0
2017-08-23 15:40:00,23.83,23.84,23.77,23.77,1237781.0,19.7756,19.7839,19.7258,19.7258,1237781.0
2017-08-23 15:50:00,23.77,23.78,23.73,23.75,3280988.0,19.7258,19.7341,19.6926,19.7092,3280988.0
2017-08-24 09:30:00,23.93,23.93,23.81,23.84,2672193.0,19.8586,19.8586,19.759,19.7839,2672193.0
2017-08-24 09:40:00,23.84,23.85,23.77,23.78,1211862.0,19.7839,19.7922,19.7258,19.7341,1211862.0
2017-08-24 09:50:00,23.77,23.78,23.68,23.71,1891251.0,19.7258,19.7341,19.6511,19.676,1891251.0
2017-08-24 10:00:00,23.71,23.8,23.7,23.76,1236583.0,19.676,19.7507,19.6677,19.7175,1236583.0
2017-08-24 10:10:00,23.76,23.8,23.73,23.78,818546.0,19.7175,19.7507,19.6926,19.7341,818546.0
2017-08-24 10:20:00,23.78,23.82,23.75,23.77,686015.0,19.7341,19.7673,19.7092,19.7258,686015.0
2017-08-24 10:30:00,23.78,23.87,23.76,23.85,1870117.0,19.7341,19.8088,19.7175,19.7922,1870117.0
2017-08-24 10:40:00,23.85,23.89,23.85,23.88,788674.0,19.7922,19.8254,19.7922,19.8171,788674.0
2017-08-24 10:50:00,23.87,23.92,23.87,23.89,1171553.0,19.8088,19.8503,19.8088,19.8254,1171553.0
2017-08-24 11:00:00,23.89,23.93,23.88,23.93,821242.0,19.8254,19.8586,19.8171,19.8586,821242.0
2017-08-24 11:10:00,23.93,23.94,23.83,23.86,2028111.0,19.8586,19.8669,19.7756,19.8005,2028111.0
2017-08-24 11:20:00,23.87,23.88,23.83,23.86,834258.0,19.8088,19.8171,19.7756,19.8005,834258.0
2017-08-24 11:30:00,23.87,23.87,23.8,23.81,1222150.0,19.8088,19.8088,19.7507,19.759,1222150.0
2017-08-24 11:40:00,23.82,23.84,23.8,23.84,654241.0,19.7673,19.7839,19.7507,19.7839,654241.0
2017-08-24 11:50:00,23.83,23.84,23.79,23.83,465438.0,19.7756,19.7839,19.7424,19.7756,465438.0
2017-08-24 12:00:00,23.83,23.87,23.81,23.85,519930.0,19.7756,19.8088,19.759,19.7922,519930.0
2017-08-24 12:10:00,23.85,23.9,23.84,23.89,1513535.0,19.7922,19.8337,19.7839,19.8254,1513535.0
2017-08-24 12:20:00,23.89,23.91,23.87,23.89,699864.0,19.8254,19.842,19.8088,19.8254,699864.0
2017-08-24 12:30:00,23.89,23.91,23.84,23.86,733765.0,19.8254,19.842,19.7839,19.8005,733765.0
2017-08-24 12:40:00,23.86,23.86,23.82,23.85,359967.0,19.8005,19.8005,19.7673,19.7922,359967.0
2017-08-24 12:50:00,23.85,23.85,23.81,23.82,273147.0,19.7922,19.7922,19.759,19.7673,273147.0
2017-08-24 13:00:00,23.82,23.85,23.8,23.82,472175.0,19.7673,19.7922,19.7507,19.7673,472175.0
2017-08-24 13:10:00,23.82,23.88,23.81,23.87,635723.0,19.7673,19.8171,19.759,19.8088,635723.0
2017-08-24 13:20:00,23.87,23.88,23.84,23.85,381259.0,19.8088,19.8171,19.7839,19.7922,381259.0
2017-08-24 13:30:00,23.86,23.86,23.83,23.85,349275.0,19.8005,19.8005,19.7756,19.7922,349275.0
2017-08-24 13:40:00,23.85,23.86,23.82,23.83,444538.0,19.7922,19.8005,19.7673,19.7756,444538.0
2017-08-24 13:50:00,23.84,23.85,23.83,23.83,339148.0,19.7839,19.7922,19.7756,19.7756,339148.0
2017-08-24 14:00:00,23.83,23.85,23.82,23.84,414056.0,19.7756,19.7922,19.7673,19.7839,414056.0
2017-08-24 14:10:00,23.84,23.87,23.81,23.87,550537.0,19.7839,19.8088,19.759,19.8088,550537.0
2017-08-24 14:20:00,23.86,23.88,23.85,23.86,393665.0,19.8005,19.8171,19.7922,19.8005,393665.0
2017-08-24 14:30:00,23.86,23.88,23.85,23.86,363647.0,19.8005,19.8171,19.7922,19.8005,363647.0
2017-08-24 14:40:00,23.86,23.87,23.83,23.84,611045.0,19.8005,19.8088,19.7756,19.7839,611045.0
2017-08-24 14:50:00,23.83,23.86,23.82,23.86,336458.0,19.7756,19.8005,19.7673,19.8005,336458.0
2017-08-24 15:00:00,23.86,23.86,23.83,23.84,387151.0,19.8005,19.8005,19.7756,19.7839,387151.0
2017-08-24 15:10:00,23.84,23.86,23.82,23.86,633938.0,19.7839,19.8005,19.7673,19.8005,633938.0
2017-08-24 15:20:00,23.86,23.88,23.83,23.86,674842.0,19.8005,19.8171,19.7756,19.8005,674842.0
2017-08-24 15:30:00,23.86,23.88,23.84,23.87,715264.0,19.8005,19.8171,19.7839,19.8088,715264.0
2017-08-24 15:40:00,23.87,23.88,23.82,23.83,924341.0,19.8088,19.8171,19.7673,19.7756,924341.0
2017-08-24 15:50:00,23.82,23.86,23.81,23.84,2096769.0,19.7673,19.8005,19.759,19.7839,2096769.0
2017-08-25 09:30:00,23.88,24.01,23.87,23.96,2520833.0,19.8171,19.925,19.8088,19.8835,2520833.0
2017-08-25 09:40:00,23.96,24.04,23.93,23.96,2186537.0,19.8835,19.9499,19.8586,19.8835,2186537.0
2017-08-25 09:50:00,23.96,24.07,23.95,24.04,1318768.0,19.8835,19.9748,19.8752,19.9499,1318768.0
2017-08-25 10:00:00,24.03,24.04,23.9,23.93,2724365.0,19.9416,19.9499,19.8337,19.8586,2724365.0
2017-08-25 10:10:00,23.92,24.0,23.92,23.96,1531712.0,19.8503,19.9167,19.8503,19.8835,1531712.0
2017-08-25 10:20:00,23.97,23.99,23.94,23.95,1129400.0,19.8918,19.9084,19.8669,19.8752,1129400.0
2017-08-25 10:30:00,23.95,23.97,23.92,23.95,750406.0,19.8752,19.8918,19.8503,19.8752,750406.0
2017-08-25 10:40:00,23.95,23.95,23.88,23.9,1240805.0,19.8752,19.8752,19.8171,19.8337,1240805.0
2017-08-25 10:50:00,23.9,23.94,23.89,23.92,505241.0,19.8337,19.8669,19.8254,19.8503,505241.0
2017-08-25 11:00:00,23.92,23.93,23.82,23.86,1400860.0,19.8503,19.8586,19.7673,19.8005,1400860.0
2017-08-25 11:10:00,23.85,23.87,23.81,23.83,1064292.0,19.7922,19.8088,19.759,19.7756,1064292.0
2017-08-25 11:20:00,23.83,23.85,23.81,23.81,1179357.0,19.7756,19.7922,19.759,19.759,1179357.0
2017-08-25 11:30:00,23.81,23.85,23.78,23.85,903465.0,19.759,19.7922,19.7341,19.7922,903465.0
2017-08-25 11:40:00,23.85,23.9,23.81,23.81,946555.0,19.7922,19.8337,19.759,19.759,946555.0
2017-08-25 11:50:00,23.82,23.82,23.78,23.8,779246.0,19.7673,19.7673,19.7341,19.7507,779246.0
2017-08-25 12:00:00,23.8,23.84,23.79,23.84,757252.0,19.7507,19.7839,19.7424,19.7839,757252.0
2017-08-25 12:10:00,23.84,23.85,23.79,23.82,752206.0,19.7839,19.7922,19.7424,19.7673,752206.0
2017-08-25 12:20:00,23.82,23.83,23.78,23.79,486002.0,19.7673,19.7756,19.7341,19.7424,486002.0
2017-08-25 12:30:00,23.78,23.82,23.78,23.79,497472.0,19.7341,19.7673,19.7341,19.7424,497472.0
2017-08-25 12:40:00,23.79,23.81,23.76,23.78,743766.0,19.7424,19.759,19.7175,19.7341,743766.0
2017-08-25 12:50:00,23.77,23.79,23.75,23.78,806979.0,19.7258,19.7424,19.7092,19.7341,806979.0
2017-08-25 13:00:00,23.78,23.82,23.77,23.81,481881.0,19.7341,19.7673,19.7258,19.759,481881.0
2017-08-25 13:10:00,23.8,23.81,23.78,23.81,460823.0,19.7507,19.759,19.7341,19.759,460823.0
2017-08-25 13:20:00,23.81,23.85,23.8,23.85,833868.0,19.759,19.7922,19.7507,19.7922,833868.0
2017-08-25 13:30:00,23.85,23.85,23.82,23.83,480702.0,19.7922,19.7922,19.7673,19.7756,480702.0
2017-08-25 13:40:00,23.83,23.84,23.82,23.84,315625.0,19.7756,19.7839,19.7673,19.7839,315625.0
2017-08-25 13:50:00,23.84,23.84,23.81,23.84,448858.0,19.7839,19.7839,19.759,19.7839,448858.0
2017-08-25 14:00:00,23.84,23.86,23.83,23.84,427267.0,19.7839,19.8005,19.7756,19.7839,427267.0
2017-08-25 14:10:00,23.84,23.89,23.83,23.88,502029.0,19.7839,19.8254,19.7756,19.8171,502029.0
2017-08-25 14:20:00,23.89,23.89,23.85,23.88,580089.0,19.8254,19.8254,19.7922,19.8171,580089.0
2017-08-25 14:30:00,23.88,23.88,23.86,23.87,389152.0,19.8171,19.8171,19.8005,19.8088,389152.0
2017-08-25 14:40:00,23.88,23.88,23.87,23.88,240147.0,19.8171,19.8171,19.8088,19.8171,240147.0
2017-08-25 14:50:00,23.87,23.88,23.84,23.87,561113.0,19.8088,19.8171,19.7839,19.8088,561113.0
2017-08-25 15:00:00,23.87,23.87,23.83,23.85,854007.0,19.8088,19.8088,19.7756,19.7922,854007.0
2017-08-25 15:10:00,23.85,23.89,23.84,23.87,1344299.0,19.7922,19.8254,19.7839,19.8088,1344299.0
2017-08-25 15:20:00,23.87,23.89,23.83,23.85,1005121.0,19.8088,19.8254,19.7756,19.7922,1005121.0
2017-08-25 15:30:00,23.85,23.85,23.83,23.84,1305469.0,19.7922,19.7922,19.7756,19.7839,1305469.0
2017-08-25 15:40:00,23.83,23.85,23.78,23.83,2038927.0,19.7756,19.7922,19.7341,19.7756,2038927.0
2017-08-25 15:50:00,23.84,23.84,23.77,23.78,2907555.0,19.7839,19.7839,19.7258,19.7341,2907555.0
2017-08-28 09:30:00,23.84,23.9,23.8,23.81,2417953.0,19.7839,19.8337,19.7507,19.759,2417953.0
2017-08-28 09:40:00,23.82,23.85,23.8,23.82,1278631.0,19.7673,19.7922,19.7507,19.7673,1278631.0
2017-08-28 09:50:00,23.82,23.82,23.77,23.77,883274.0,19.7673,19.7673,19.7258,19.7258,883274.0
2017-08-28 10:00:00,23.78,23.79,23.74,23.76,799105.0,19.7341,19.7424,19.7009,19.7175,799105.0
2017-08-28 10:10:00,23.76,23.79,23.75,23.77,1050012.0,19.7175,19.7424,19.7092,19.7258,1050012.0
2017-08-28 10:20:00,23.77,23.78,23.71,23.72,995180.0,19.7258,19.7341,19.676,19.6843,995180.0
2017-08-28 10:30:00,23.71,23.72,23.66,23.7,839912.0,19.676,19.6843,19.6345,19.6677,839912.0
2017-08-28 10:40:00,23.7,23.72,23.64,23.7,905333.0,19.6677,19.6843,19.6179,19.6677,905333.0
2017-08-28 10:50:00,23.7,23.71,23.69,23.7,736286.0,19.6677,19.676,19.6594,19.6677,736286.0
2017-08-28 11:00:00,23.7,23.71,23.67,23.69,699478.0,19.6677,19.676,19.6428,19.6594,699478.0
2017-08-28 11:10:00,23.69,23.7,23.62,23.64,692202.0,19.6594,19.6677,19.6013,19.6179,692202.0
2017-08-28 11:20:00,23.63,23.64,23.59,23.61,1439095.0,19.6096,19.6179,19.5765,19.593,1439095.0
2017-08-28 11:30:00,23.6,23.61,23.57,23.59,1173673.0,19.5847,19.593,19.5599,19.5765,1173673.0
2017-08-28 11:40:00,23.59,23.63,23.58,23.6,677714.0,19.5765,19.6096,19.5682,19.5847,677714.0
2017-08-28 11:50:00,23.59,23.67,23.59,23.65,880265.0,19.5765,19.6428,19.5765,19.6262,880265.0
2017-08-28 12:00:00,23.64,23.66,23.62,23.64,411730.0,19.6179,19.6345,19.6013,19.6179,411730.0
2017-08-28 12:10:00,23.64,23.67,23.61,23.61,417487.0,19.6179,19.6428,19.593,19.593,417487.0
2017-08-28 12:20:00,23.62,23.62,23.58,23.62,433288.0,19.6013,19.6013,19.5682,19.6013,433288.0
2017-08-28 12:30:00,23.61,23.63,23.61,23.61,309948.0,19.593,19.6096,19.593,19.593,309948.0
2017-08-28 12:40:00,23.61,23.66,23.61,23.64,552553.0,19.593,19.6345,19.593,19.6179,552553.0
2017-08-28 12:50:00,23.63,23.66,23.62,23.64,526168.0,19.6096,19.6345,19.6013,19.6179,526168.0
2017-08-28 13:00:00,23.64,23.67,23.63,23.64,368671.0,19.6179,19.6428,19.6096,19.6179,368671.0
2017-08-28 13:10:00,23.64,23.67,23.64,23.67,433183.0,19.6179,19.6428,19.6179,19.6428,433183.0
2017-08-28 13:20:00,23.67,23.67,23.63,23.63,502489.0,19.6428,19.6428,19.6096,19.6096,502489.0
2017-08-28 13:30:00,23.63,23.64,23.62,23.63,332737.0,19.6096,19.6179,19.6013,19.6096,332737.0
2017-08-28 13:40:00,23.63,23.65,23.61,23.65,498563.0,19.6096,19.6262,19.593,19.6262,498563.0
2017-08-28 13:50:00,23.65,23.67,23.62,23.65,531498.0,19.6262,19.6428,19.6013,19.6262,531498.0
2017-08-28 14:00:00,23.66,23.67,23.64,23.67,433716.0,19.6345,19.6428,19.6179,19.6428,433716.0
2017-08-28 14:10:00,23.67,23.68,23.63,23.64,929309.0,19.6428,19.6511,19.6096,19.6179,929309.0
2017-08-28 14:20:00,23.64,23.66,23.62,23.64,390722.0,19.6179,19.6345,19.6013,19.6179,390722.0
2017-08-28 14:30:00,23.64,23.65,23.62,23.64,499404.0,19.6179,19.6262,19.6013,19.6179,499404.0
2017-08-28 14:40:00,23.64,23.66,23.64,23.66,336815.0,19.6179,19.6345,19.6179,19.6345,336815.0
2017-08-28 14:50:00,23.66,23.66,23.64,23.64,394241.0,19.6345,19.6345,19.6179,19.6179,394241.0
2017-08-28 15:00:00,23.64,23.67,23.64,23.67,412303.0,19.6179,19.6428,19.6179,19.6428,412303.0
2017-08-28 15:10:00,23.67,23.67,23.65,23.66,475244.0,19.6428,19.6428,19.6262,19.6345,475244.0
2017-08-28 15:20:00,23.66,23.69,23.66,23.69,637530.0,19.6345,19.6594,19.6345,19.6594,637530.0
2017-08-28 15:30:00,23.69,23.72,23.67,23.7,1360409.0,19.6594,19.6843,19.6428,19.6677,1360409.0
2017-08-28 15:40:00,23.7,23.73,23.69,23.71,1274802.0,19.6677,19.6926,19.6594,19.676,1274802.0
2017-08-28 15:50:00,23.71,23.72,23.68,23.72,2768148.0,19.676,19.6843,19.6511,19.6843,2768148.0
2017-08-29 09:30:00,23.22,23.35,23.12,23.35,6948498.0,19.2694,19.3773,19.1864,19.3773,6948498.0
2017-08-29 09:40:00,23.35,23.37,23.28,23.32,3692595.0,19.3773,19.3939,19.3192,19.3524,3692595.0
2017-08-29 09:50:00,23.32,23.32,23.23,23.25,2498499.0,19.3524,19.3524,19.2777,19.2943,2498499.0
2017-08-29 10:00:00,23.25,23.3,23.25,23.28,1964401.0,19.2943,19.3358,19.2943,19.3192,1964401.0
2017-08-29 10:10:00,23.28,23.29,23.26,23.29,1500616.0,19.3192,19.3275,19.3026,19.3275,1500616.0
2017-08-29 10:20:00,23.29,23.3,23.26,23.27,2083392.0,19.3275,19.3358,19.3026,19.3109,2083392.0
2017-08-29 10:30:00,23.27,23.33,23.27,23.32,1390750.0,19.3109,19.3607,19.3109,19.3524,1390750.0
2017-08-29 10:40:00,23.33,23.48,23.32,23.45,3343325.0,19.3607,19.4852,19.3524,19.4603,3343325.0
2017-08-29 10:50:00,23.46,23.5,23.43,23.46,1844207.0,19.4686,19.5018,19.4437,19.4686,1844207.0
2017-08-29 11:00:00,23.46,23.59,23.46,23.58,1817545.0,19.4686,19.5765,19.4686,19.5682,1817545.0
2017-08-29 11:10:00,23.59,23.59,23.51,23.51,1189597.0,19.5765,19.5765,19.5101,19.5101,1189597.0
2017-08-29 11:20:00,23.51,23.53,23.47,23.48,726900.0,19.5101,19.5267,19.4769,19.4852,726900.0
2017-08-29 11:30:00,23.47,23.5,23.45,23.5,855363.0,19.4769,19.5018,19.4603,19.5018,855363.0
2017-08-29 11:40:00,23.5,23.55,23.49,23.51,893795.0,19.5018,19.5433,19.4935,19.5101,893795.0
2017-08-29 11:50:00,23.51,23.54,23.5,23.51,384593.0,19.5101,19.535,19.5018,19.5101,384593.0
2017-08-29 12:00:00,23.51,23.53,23.46,23.46,501018.0,19.5101,19.5267,19.4686,19.4686,501018.0
2017-08-29 12:10:00,23.46,23.5,23.46,23.5,677925.0,19.4686,19.5018,19.4686,19.5018,677925.0
2017-08-29 12:20:00,23.49,23.54,23.49,23.53,532178.0,19.4935,19.535,19.4935,19.5267,532178.0
2017-08-29 12:30:00,23.53,23.56,23.52,23.55,508552.0,19.5267,19.5516,19.5184,19.5433,508552.0
2017-08-29 12:40:00,23.56,23.6,23.53,23.59,866089.0,19.5516,19.5847,19.5267,19.5765,866089.0
2017-08-29 12:50:00,23.59,23.62,23.57,23.61,945560.0,19.5765,19.6013,19.5599,19.593,945560.0
2017-08-29 13:00:00,23.61,23.67,23.6,23.66,1171196.0,19.593,19.6428,19.5847,19.6345,1171196.0
2017-08-29 13:10:00,23.66,23.68,23.6,23.63,735561.0,19.6345,19.6511,19.5847,19.6096,735561.0
2017-08-29 13:20:00,23.63,23.69,23.63,23.66,898970.0,19.6096,19.6594,19.6096,19.6345,898970.0
2017-08-29 13:30:00,23.67,23.68,23.64,23.65,502489.0,19.6428,19.6511,19.6179,19.6262,502489.0
2017-08-29 13:40:00,23.65,23.68,23.65,23.66,471273.0,19.6262,19.6511,19.6262,19.6345,471273.0
2017-08-29 13:50:00,23.66,23.67,23.63,23.66,513723.0,19.6345,19.6428,19.6096,19.6345,513723.0
2017-08-29 14:00:00,23.66,23.69,23.64,23.65,768585.0,19.6345,19.6594,19.6179,19.6262,768585.0
2017-08-29 14:10:00,23.64,23.66,23.63,23.65,558160.0,19.6179,19.6345,19.6096,19.6262,558160.0
2017-08-29 14:20:00,23.66,23.67,23.62,23.63,932271.0,19.6345,19.6428,19.6013,19.6096,932271.0
2017-08-29 14:30:00,23.63,23.66,23.63,23.65,463542.0,19.6096,19.6345,19.6096,19.6262,463542.0
2017-08-29 14:40:00,23.66,23.68,23.63,23.64,909710.0,19.6345,19.6511,19.6096,19.6179,909710.0
2017-08-29 14:50:00,23.64,23.65,23.62,23.63,473776.0,19.6179,19.6262,19.6013,19.6096,473776.0
2017-08-29 15:00:00,23.63,23.65,23.62,23.64,765944.0,19.6096,19.6262,19.6013,19.6179,765944.0
2017-08-29 15:10:00,23.63,23.69,23.63,23.68,1008533.0,19.6096,19.6594,19.6096,19.6511,1008533.0
2017-08-29 15:20:00,23.67,23.7,23.67,23.69,792471.0,19.6428,19.6677,19.6428,19.6594,792471.0
2017-08-29 15:30:00,23.68,23.69,23.61,23.62,1890785.0,19.6511,19.6594,19.593,19.6013,1890785.0
2017-08-29 15:40:00,23.62,23.66,23.61,23.64,1127472.0,19.6013,19.6345,19.593,19.6179,1127472.0
2017-08-29 15:50:00,23.63,23.64,23.59,23.59,4400941.0,19.6096,19.6179,19.5765,19.5765,4400941.0
2017-08-30 09:30:00,23.73,23.75,23.56,23.61,4328629.0,19.7916,19.8083,19.6498,19.6915,4328629.0
2017-08-30 09:40:00,23.61,23.74,23.6,23.71,2961164.0,19.6915,19.8,19.6832,19.775,2961164.0
2017-08-30 09:50:00,23.71,23.78,23.71,23.76,1729607.0,19.775,19.8333,19.775,19.8167,1729607.0
2017-08-30 10:00:00,23.76,23.78,23.72,23.78,1317370.0,19.8167,19.8333,19.7833,19.8333,1317370.0
2017-08-30 10:10:00,23.77,23.79,23.75,23.79,1031405.0,19.825,19.8417,19.8083,19.8417,1031405.0
2017-08-30 10:20:00,23.79,23.79,23.76,23.78,927279.0,19.8417,19.8417,19.8167,19.8333,927279.0
2017-08-30 10:30:00,23.78,23.79,23.71,23.71,1091509.0,19.8333,19.8417,19.775,19.775,1091509.0
2017-08-30 10:40:00,23.71,23.79,23.7,23.79,807076.0,19.775,19.8417,19.7666,19.8417,807076.0
2017-08-30 10:50:00,23.79,23.79,23.74,23.77,844070.0,19.8417,19.8417,19.8,19.825,844070.0
2017-08-30 11:00:00,23.76,23.84,23.74,23.84,2276965.0,19.8167,19.8834,19.8,19.8834,2276965.0
2017-08-30 11:10:00,23.83,23.85,23.82,23.82,1054482.0,19.875,19.8917,19.8667,19.8667,1054482.0
2017-08-30 11:20:00,23.82,23.85,23.8,23.85,863307.0,19.8667,19.8917,19.85,19.8917,863307.0
2017-08-30 11:30:00,23.85,23.87,23.84,23.84,1320257.0,19.8917,19.9084,19.8834,19.8834,1320257.0
2017-08-30 11:40:00,23.85,23.86,23.82,23.83,936472.0,19.8917,19.9001,19.8667,19.875,936472.0
2017-08-30 11:50:00,23.84,23.85,23.82,23.84,562565.0,19.8834,19.8917,19.8667,19.8834,562565.0
2017-08-30 12:00:00,23.84,23.89,23.83,23.89,1082823.0,19.8834,19.9251,19.875,19.9251,1082823.0
2017-08-30 12:10:00,23.88,23.89,23.85,23.85,868961.0,19.9167,19.9251,19.8917,19.8917,868961.0
2017-08-30 12:20:00,23.85,23.9,23.84,23.89,1218555.0,19.8917,19.9334,19.8834,19.9251,1218555.0
2017-08-30 12:30:00,23.89,23.93,23.89,23.92,1227286.0,19.9251,19.9584,19.9251,19.9501,1227286.0
2017-08-30 12:40:00,23.93,23.95,23.92,23.94,761734.0,19.9584,19.9751,19.9501,19.9668,761734.0
2017-08-30 12:50:00,23.95,23.99,23.94,23.99,1891311.0,19.9751,20.0085,19.9668,20.0085,1891311.0
2017-08-30 13:00:00,23.99,24.0,23.98,24.0,1191792.0,20.0085,20.0168,20.0001,20.0168,1191792.0
2017-08-30 13:10:00,24.0,24.03,23.98,23.99,1504649.0,20.0168,20.0418,20.0001,20.0085,1504649.0
2017-08-30 13:20:00,23.99,24.04,23.98,24.02,1028547.0,20.0085,20.0502,20.0001,20.0335,1028547.0
2017-08-30 13:30:00,24.02,24.03,24.0,24.01,831073.0,20.0335,20.0418,20.0168,20.0252,831073.0
2017-08-30 13:40:00,24.0,24.02,23.99,24.01,582329.0,20.0168,20.0335,20.0085,20.0252,582329.0
2017-08-30 13:50:00,24.02,24.03,23.97,23.99,862187.0,20.0335,20.0418,19.9918,20.0085,862187.0
2017-08-30 14:00:00,23.99,23.99,23.91,23.93,1079383.0,20.0085,20.0085,19.9418,19.9584,1079383.0
2017-08-30 14:10:00,23.93,23.94,23.9,23.92,780302.0,19.9584,19.9668,19.9334,19.9501,780302.0
2017-08-30 14:20:00,23.92,23.93,23.89,23.89,849606.0,19.9501,19.9584,19.9251,19.9251,849606.0
2017-08-30 14:30:00,23.89,23.92,23.88,23.92,689637.0,19.9251,19.9501,19.9167,19.9501,689637.0
2017-08-30 14:40:00,23.92,23.93,23.88,23.92,1050093.0,19.9501,19.9584,19.9167,19.9501,1050093.0
2017-08-30 14:50:00,23.92,23.93,23.91,23.93,406457.0,19.9501,19.9584,19.9418,19.9584,406457.0
2017-08-30 15:00:00,23.93,23.94,23.91,23.91,743715.0,19.9584,19.9668,19.9418,19.9418,743715.0
2017-08-30 15:10:00,23.91,23.92,23.86,23.87,702844.0,19.9418,19.9501,19.9001,19.9084,702844.0
2017-08-30 15:20:00,23.86,23.91,23.86,23.9,1271295.0,19.9001,19.9418,19.9001,19.9334,1271295.0
2017-08-30 15:30:00,23.89,23.91,23.87,23.89,1822804.0,19.9251,19.9418,19.9084,19.9251,1822804.0
2017-08-30 15:40:00,23.89,23.9,23.84,23.86,2549486.0,19.9251,19.9334,19.8834,19.9001,2549486.0
2017-08-30 15:50:00,23.87,23.88,23.84,23.87,5068996.0,19.9084,19.9167,19.8834,19.9084,5068996.0
2017-08-31 09:30:00,24.03,24.04,23.94,23.96,2860314.0,20.0418,20.0502,19.9668,19.9835,2860314.0
2017-08-31 09:40:00,23.96,23.98,23.9,23.92,1952713.0,19.9835,20.0001,19.9334,19.9501,1952713.0
2017-08-31 09:50:00,23.92,23.94,23.88,23.89,2104755.0,19.9501,19.9668,19.9167,19.9251,2104755.0
2017-08-31 10:00:00,23.89,23.96,23.88,23.93,1512849.0,19.9251,19.9835,19.9167,19.9584,1512849.0
2017-08-31 10:10:00,23.93,23.96,23.92,23.94,1026104.0,19.9584,19.9835,19.9501,19.9668,1026104.0
2017-08-31 10:20:00,23.93,23.94,23.89,23.89,1071322.0,19.9584,19.9668,19.9251,19.9251,1071322.0
2017-08-31 10:30:00,23.89,23.9,23.78,23.78,2142139.0,19.9251,19.9334,19.8333,19.8333,2142139.0
2017-08-31 10:40:00,23.79,23.91,23.78,23.86,1572731.0,19.8417,19.9418,19.8333,19.9001,1572731.0
2017-08-31 10:50:00,23.87,23.93,23.86,23.93,990697.0,19.9084,19.9584,19.9001,19.9584,990697.0
2017-08-31 11:00:00,23.93,23.96,23.88,23.96,1155496.0,19.9584,19.9835,19.9167,19.9835,1155496.0
2017-08-31 11:10:00,23.95,23.96,23.91,23.92,1153914.0,19.9751,19.9835,19.9418,19.9501,1153914.0
2017-08-31 11:20:00,23.93,23.94,23.9,23.94,813727.0,19.9584,19.9668,19.9334,19.9668,813727.0
2017-08-31 11:30:00,23.94,23.94,23.88,23.9,1433421.0,19.9668,19.9668,19.9167,19.9334,1433421.0
2017-08-31 11:40:00,23.91,23.91,23.85,23.88,1050826.0,19.9418,19.9418,19.8917,19.9167,1050826.0
2017-08-31 11:50:00,23.88,23.9,23.87,23.9,673413.0,19.9167,19.9334,19.9084,19.9334,673413.0
2017-08-31 12:00:00,23.9,23.91,23.86,23.91,871273.0,19.9334,19.9418,19.9001,19.9418,871273.0
2017-08-31 12:10:00,23.91,23.91,23.88,23.9,535184.0,19.9418,19.9418,19.9167,19.9334,535184.0
2017-08-31 12:20:00,23.89,23.92,23.88,23.92,428826.0,19.9251,19.9501,19.9167,19.9501,428826.0
2017-08-31 12:30:00,23.92,23.92,23.88,23.9,535478.0,19.9501,19.9501,19.9167,19.9334,535478.0
2017-08-31 12:40:00,23.9,23.91,23.88,23.88,419610.0,19.9334,19.9418,19.9167,19.9167,419610.0
2017-08-31 12:50:00,23.88,23.89,23.85,23.86,885780.0,19.9167,19.9251,19.8917,19.9001,885780.0
2017-08-31 13:00:00,23.86,23.87,23.84,23.85,606654.0,19.9001,19.9084,19.8834,19.8917,606654.0
2017-08-31 13:10:00,23.86,23.86,23.82,23.85,636645.0,19.9001,19.9001,19.8667,19.8917,636645.0
2017-08-31 13:20:00,23.85,23.88,23.84,23.88,846173.0,19.8917,19.9167,19.8834,19.9167,846173.0
2017-08-31 13:30:00,23.87,23.89,23.85,23.89,534369.0,19.9084,19.9251,19.8917,19.9251,534369.0
2017-08-31 13:40:00,23.89,23.91,23.88,23.88,1098615.0,19.9251,19.9418,19.9167,19.9167,1098615.0
2017-08-31 13:50:00,23.88,23.9,23.88,23.9,262174.0,19.9167,19.9334,19.9167,19.9334,262174.0
2017-08-31 14:00:00,23.89,23.91,23.88,23.9,841222.0,19.9251,19.9418,19.9167,19.9334,841222.0
2017-08-31 14:10:00,23.9,23.93,23.89,23.91,638720.0,19.9334,19.9584,19.9251,19.9418,638720.0
2017-08-31 14:20:00,23.9,23.92,23.88,23.91,497553.0,19.9334,19.9501,19.9167,19.9418,497553.0
2017-08-31 14:30:00,23.91,23.94,23.91,23.93,600512.0,19.9418,19.9668,19.9418,19.9584,600512.0
2017-08-31 14:40:00,23.93,23.93,23.9,23.93,519420.0,19.9584,19.9584,19.9334,19.9584,519420.0
2017-08-31 14:50:00,23.93,23.95,23.92,23.95,665951.0,19.9584,19.9751,19.9501,19.9751,665951.0
2017-08-31 15:00:00,23.95,23.95,23.91,23.91,631929.0,19.9751,19.9751,19.9418,19.9418,631929.0
2017-08-31 15:10:00,23.91,23.92,23.89,23.92,1133646.0,19.9418,19.9501,19.9251,19.9501,1133646.0
2017-08-31 15:20:00,23.92,23.95,23.91,23.94,893736.0,19.9501,19.9751,19.9418,19.9668,893736.0
2017-08-31 15:30:00,23.94,23.98,23.93,23.96,1573335.0,19.9668,20.0001,19.9584,19.9835,1573335.0
2017-08-31 15:40:00,23.96,23.98,23.93,23.95,2193388.0,19.9835,20.0001,19.9584,19.9751,2193388.0
2017-08-31 15:50:00,23.95,23.95,23.86,23.89,6793177.0,19.9751,19.9751,19.9001,19.9251,6793177.0
2017-09-01 09:30:00,23.9,23.99,23.8,23.97,3918319.0,19.9334,20.0085,19.85,19.9918,3918319.0
2017-09-01 09:40:00,23.97,24.03,23.94,24.01,2136025.0,19.9918,20.0418,19.9668,20.0252,2136025.0
2017-09-01 09:50:00,24.01,24.04,23.95,24.02,2360905.0,20.0252,20.0502,19.9751,20.0335,2360905.0
2017-09-01 10:00:00,24.03,24.09,24.0,24.08,3771746.0,20.0418,20.0919,20.0168,20.0835,3771746.0
2017-09-01 10:10:00,24.08,24.17,24.06,24.16,4079843.0,20.0835,20.1586,20.0669,20.1503,4079843.0
2017-09-01 10:20:00,24.17,24.18,24.11,24.13,2005811.0,20.1586,20.1669,20.1086,20.1252,2005811.0
2017-09-01 10:30:00,24.13,24.17,24.1,24.15,1638111.0,20.1252,20.1586,20.1002,20.1419,1638111.0
2017-09-01 10:40:00,24.14,24.16,24.12,24.13,1732313.0,20.1336,20.1503,20.1169,20.1252,1732313.0
2017-09-01 10:50:00,24.12,24.16,24.11,24.14,1218148.0,20.1169,20.1503,20.1086,20.1336,1218148.0
2017-09-01 11:00:00,24.14,24.16,24.11,24.14,970199.0,20.1336,20.1503,20.1086,20.1336,970199.0
2017-09-01 11:10:00,24.14,24.16,24.13,24.15,864530.0,20.1336,20.1503,20.1252,20.1419,864530.0
2017-09-01 11:20:00,24.15,24.16,24.1,24.1,1060922.0,20.1419,20.1503,20.1002,20.1002,1060922.0
2017-09-01 11:30:00,24.1,24.11,24.07,24.08,889086.0,20.1002,20.1086,20.0752,20.0835,889086.0
2017-09-01 11:40:00,24.08,24.08,24.05,24.07,954478.0,20.0835,20.0835,20.0585,20.0752,954478.0
2017-09-01 11:50:00,24.08,24.12,24.06,24.12,714573.0,20.0835,20.1169,20.0669,20.1169,714573.0
2017-09-01 12:00:00,24.11,24.12,24.09,24.11,531566.0,20.1086,20.1169,20.0919,20.1086,531566.0
2017-09-01 12:10:00,24.11,24.13,24.1,24.12,646264.0,20.1086,20.1252,20.1002,20.1169,646264.0
2017-09-01 12:20:00,24.12,24.13,24.09,24.09,455816.0,20.1169,20.1252,20.0919,20.0919,455816.0
2017-09-01 12:30:00,24.09,24.1,24.08,24.09,430135.0,20.0919,20.1002,20.0835,20.0919,430135.0
2017-09-01 12:40:00,24.09,24.13,24.08,24.13,499095.0,20.0919,20.1252,20.0835,20.1252,499095.0
2017-09-01 12:50:00,24.13,24.16,24.12,24.15,1397586.0,20.1252,20.1503,20.1169,20.1419,1397586.0
2017-09-01 13:00:00,24.15,24.16,24.13,24.14,490407.0,20.1419,20.1503,20.1252,20.1336,490407.0
2017-09-01 13:10:00,24.14,24.15,24.14,24.14,322842.0,20.1336,20.1419,20.1336,20.1336,322842.0
2017-09-01 13:20:00,24.14,24.15,24.11,24.13,723882.0,20.1336,20.1419,20.1086,20.1252,723882.0
2017-09-01 13:30:00,24.12,24.13,24.12,24.12,212407.0,20.1169,20.1252,20.1169,20.1169,212407.0
2017-09-01 13:40:00,24.13,24.13,24.1,24.1,939917.0,20.1252,20.1252,20.1002,20.1002,939917.0
2017-09-01 13:50:00,24.11,24.12,24.1,24.1,679097.0,20.1086,20.1169,20.1002,20.1002,679097.0
2017-09-01 14:00:00,24.11,24.11,24.1,24.1,795981.0,20.1086,20.1086,20.1002,20.1002,795981.0
2017-09-01 14:10:00,24.1,24.11,24.1,24.11,450513.0,20.1002,20.1086,20.1002,20.1086,450513.0
2017-09-01 14:20:00,24.11,24.15,24.1,24.14,1290342.0,20.1086,20.1419,20.1002,20.1336,1290342.0
2017-09-01 14:30:00,24.14,24.14,24.12,24.14,409975.0,20.1336,20.1336,20.1169,20.1336,409975.0
2017-09-01 14:40:00,24.14,24.16,24.13,24.14,822086.0,20.1336,20.1503,20.1252,20.1336,822086.0
2017-09-01 14:50:00,24.14,24.16,24.14,24.15,580256.0,20.1336,20.1503,20.1336,20.1419,580256.0
2017-09-01 15:00:00,24.16,24.16,24.14,24.15,434899.0,20.1503,20.1503,20.1336,20.1419,434899.0
2017-09-01 15:10:00,24.14,24.16,24.14,24.16,534955.0,20.1336,20.1503,20.1336,20.1503,534955.0
2017-09-01 15:20:00,24.16,24.16,24.12,24.13,922227.0,20.1503,20.1503,20.1169,20.1252,922227.0
2017-09-01 15:30:00,24.13,24.13,24.1,24.11,768462.0,20.1252,20.1252,20.1002,20.1086,768462.0
2017-09-01 15:40:00,24.12,24.12,24.11,24.12,1185968.0,20.1169,20.1169,20.1086,20.1169,1185968.0
2017-09-01 15:50:00,24.12,24.12,24.1,24.1,3559468.0,20.1169,20.1169,20.1002,20.1002,3559468.0
2017-09-05 09:30:00,23.83,23.83,23.65,23.66,7201034.0,19.875,19.875,19.7249,19.7332,7201034.0
2017-09-05 09:40:00,23.66,23.66,23.54,23.58,5921037.0,19.7332,19.7332,19.6332,19.6665,5921037.0
2017-09-05 09:50:00,23.58,23.67,23.57,23.66,2983221.0,19.6665,19.7416,19.6582,19.7332,2983221.0
2017-09-05 10:00:00,23.65,23.71,23.59,23.63,3057494.0,19.7249,19.775,19.6749,19.7082,3057494.0
2017-09-05 10:10:00,23.63,23.64,23.6,23.63,2041140.0,19.7082,19.7166,19.6832,19.7082,2041140.0
2017-09-05 10:20:00,23.63,23.64,23.54,23.55,3890327.0,19.7082,19.7166,19.6332,19.6415,3890327.0
2017-09-05 10:30:00,23.55,23.57,23.52,23.53,2919184.0,19.6415,19.6582,19.6165,19.6248,2919184.0
2017-09-05 10:40:00,23.53,23.53,23.44,23.48,3942774.0,19.6248,19.6248,19.5498,19.5831,3942774.0
2017-09-05 10:50:00,23.48,23.5,23.45,23.49,2383038.0,19.5831,19.5998,19.5581,19.5915,2383038.0
2017-09-05 11:00:00,23.48,23.56,23.47,23.55,2708512.0,19.5831,19.6498,19.5748,19.6415,2708512.0
2017-09-05 11:10:00,23.55,23.56,23.45,23.45,1486574.0,19.6415,19.6498,19.5581,19.5581,1486574.0
2017-09-05 11:20:00,23.45,23.51,23.43,23.47,1582674.0,19.5581,19.6081,19.5414,19.5748,1582674.0
2017-09-05 11:30:00,23.46,23.51,23.45,23.46,1420683.0,19.5664,19.6081,19.5581,19.5664,1420683.0
2017-09-05 11:40:00,23.45,23.5,23.44,23.49,1648863.0,19.5581,19.5998,19.5498,19.5915,1648863.0
2017-09-05 11:50:00,23.48,23.51,23.45,23.49,1409936.0,19.5831,19.6081,19.5581,19.5915,1409936.0
2017-09-05 12:00:00,23.48,23.49,23.34,23.36,3172722.0,19.5831,19.5915,19.4664,19.483,3172722.0
2017-09-05 12:10:00,23.36,23.41,23.35,23.41,2001324.0,19.483,19.5247,19.4747,19.5247,2001324.0
2017-09-05 12:20:00,23.41,23.42,23.33,23.34,1971996.0,19.5247,19.5331,19.458,19.4664,1971996.0
2017-09-05 12:30:00,23.34,23.37,23.31,23.35,2529851.0,19.4664,19.4914,19.4413,19.4747,2529851.0
2017-09-05 12:40:00,23.35,23.37,23.3,23.31,1866201.0,19.4747,19.4914,19.433,19.4413,1866201.0
2017-09-05 12:50:00,23.31,23.34,23.3,23.32,1547185.0,19.4413,19.4664,19.433,19.4497,1547185.0
2017-09-05 13:00:00,23.33,23.33,23.23,23.23,3541951.0,19.458,19.458,19.3746,19.3746,3541951.0
2017-09-05 13:10:00,23.24,23.35,23.23,23.34,2483958.0,19.383,19.4747,19.3746,19.4664,2483958.0
2017-09-05 13:20:00,23.33,23.38,23.31,23.35,1731364.0,19.458,19.4997,19.4413,19.4747,1731364.0
2017-09-05 13:30:00,23.34,23.4,23.3,23.38,1604365.0,19.4664,19.5164,19.433,19.4997,1604365.0
2017-09-05 13:40:00,23.38,23.38,23.34,23.35,1333024.0,19.4997,19.4997,19.4664,19.4747,1333024.0
2017-09-05 13:50:00,23.36,23.41,23.33,23.39,1434075.0,19.483,19.5247,19.458,19.5081,1434075.0
2017-09-05 14:00:00,23.39,23.41,23.35,23.37,2105724.0,19.5081,19.5247,19.4747,19.4914,2105724.0
2017-09-05 14:10:00,23.37,23.38,23.33,23.35,1308661.0,19.4914,19.4997,19.458,19.4747,1308661.0
2017-09-05 14:20:00,23.35,23.38,23.32,23.34,1902873.0,19.4747,19.4997,19.4497,19.4664,1902873.0
2017-09-05 14:30:00,23.34,23.36,23.32,23.33,976604.0,19.4664,19.483,19.4497,19.458,976604.0
2017-09-05 14:40:00,23.33,23.34,23.28,23.29,1774524.0,19.458,19.4664,19.4163,19.4247,1774524.0
2017-09-05 14:50:00,23.29,23.3,23.27,23.28,1460695.0,19.4247,19.433,19.408,19.4163,1460695.0
2017-09-05 15:00:00,23.28,23.3,23.25,23.29,2137875.0,19.4163,19.433,19.3913,19.4247,2137875.0
2017-09-05 15:10:00,23.29,23.32,23.26,23.26,1369046.0,19.4247,19.4497,19.3996,19.3996,1369046.0
2017-09-05 15:20:00,23.26,23.3,23.25,23.3,2448444.0,19.3996,19.433,19.3913,19.433,2448444.0
2017-09-05 15:30:00,23.3,23.4,23.29,23.32,3274593.0,19.433,19.5164,19.4247,19.4497,3274593.0
2017-09-05 15:40:00,23.32,23.38,23.31,23.37,2860854.0,19.4497,19.4997,19.4413,19.4914,2860854.0
2017-09-05 15:50:00,23.37,23.37,23.27,23.3,9588194.0,19.4914,19.4914,19.408,19.433,9588194.0
2017-09-06 09:30:00,23.49,23.52,23.37,23.52,4914806.0,19.5915,19.6165,19.4914,19.6165,4914806.0
2017-09-06 09:40:00,23.52,23.58,23.46,23.5,3113498.0,19.6165,19.6665,19.5664,19.5998,3113498.0
2017-09-06 09:50:00,23.51,23.51,23.4,23.44,2617176.0,19.6081,19.6081,19.5164,19.5498,2617176.0
2017-09-06 10:00:00,23.44,23.47,23.39,23.42,2180044.0,19.5498,19.5748,19.5081,19.5331,2180044.0
2017-09-06 10:10:00,23.42,23.48,23.41,23.42,2065757.0,19.5331,19.5831,19.5247,19.5331,2065757.0
2017-09-06 10:20:00,23.42,23.46,23.42,23.44,1190410.0,19.5331,19.5664,19.5331,19.5498,1190410.0
2017-09-06 10:30:00,23.43,23.46,23.42,23.45,933886.0,19.5414,19.5664,19.5331,19.5581,933886.0
2017-09-06 10:40:00,23.44,23.46,23.36,23.42,1874862.0,19.5498,19.5664,19.483,19.5331,1874862.0
2017-09-06 10:50:00,23.42,23.42,23.38,23.39,1034935.0,19.5331,19.5331,19.4997,19.5081,1034935.0
2017-09-06 11:00:00,23.4,23.41,23.33,23.34,1361831.0,19.5164,19.5247,19.458,19.4664,1361831.0
2017-09-06 11:10:00,23.34,23.34,23.31,23.32,1552913.0,19.4664,19.4664,19.4413,19.4497,1552913.0
2017-09-06 11:20:00,23.32,23.35,23.31,23.32,853290.0,19.4497,19.4747,19.4413,19.4497,853290.0
2017-09-06 11:30:00,23.32,23.35,23.3,23.33,1183296.0,19.4497,19.4747,19.433,19.458,1183296.0
2017-09-06 11:40:00,23.34,23.35,23.26,23.27,1589660.0,19.4664,19.4747,19.3996,19.408,1589660.0
2017-09-06 11:50:00,23.27,23.31,23.23,23.3,2138841.0,19.408,19.4413,19.3746,19.433,2138841.0
2017-09-06 12:00:00,23.3,23.3,23.21,23.24,1774417.0,19.433,19.433,19.3579,19.383,1774417.0
2017-09-06 12:10:00,23.23,23.3,23.23,23.3,842193.0,19.3746,19.433,19.3746,19.433,842193.0
2017-09-06 12:20:00,23.29,23.31,23.26,23.3,940822.0,19.4247,19.4413,19.3996,19.433,940822.0
2017-09-06 12:30:00,23.3,23.31,23.26,23.29,730688.0,19.433,19.4413,19.3996,19.4247,730688.0
2017-09-06 12:40:00,23.29,23.34,23.28,23.31,875978.0,19.4247,19.4664,19.4163,19.4413,875978.0
2017-09-06 12:50:00,23.3,23.43,23.3,23.41,2109431.0,19.433,19.5414,19.433,19.5247,2109431.0
2017-09-06 13:00:00,23.42,23.49,23.41,23.46,2526795.0,19.5331,19.5915,19.5247,19.5664,2526795.0
2017-09-06 13:10:00,23.46,23.48,23.43,23.44,925131.0,19.5664,19.5831,19.5414,19.5498,925131.0
2017-09-06 13:20:00,23.43,23.47,23.42,23.42,901425.0,19.5414,19.5748,19.5331,19.5331,901425.0
2017-09-06 13:30:00,23.43,23.47,23.42,23.47,897352.0,19.5414,19.5748,19.5331,19.5748,897352.0
2017-09-06 13:40:00,23.46,23.47,23.43,23.44,736137.0,19.5664,19.5748,19.5414,19.5498,736137.0
2017-09-06 13:50:00,23.45,23.45,23.41,23.45,681544.0,19.5581,19.5581,19.5247,19.5581,681544.0
2017-09-06 14:00:00,23.45,23.48,23.44,23.46,1110003.0,19.5581,19.5831,19.5498,19.5664,1110003.0
2017-09-06 14:10:00,23.47,23.49,23.45,23.48,1256094.0,19.5748,19.5915,19.5581,19.5831,1256094.0
2017-09-06 14:20:00,23.48,23.5,23.45,23.46,1011998.0,19.5831,19.5998,19.5581,19.5664,1011998.0
2017-09-06 14:30:00,23.46,23.47,23.44,23.45,847088.0,19.5664,19.5748,19.5498,19.5581,847088.0
2017-09-06 14:40:00,23.45,23.46,23.42,23.42,913361.0,19.5581,19.5664,19.5331,19.5331,913361.0
2017-09-06 14:50:00,23.43,23.46,23.41,23.46,893427.0,19.5414,19.5664,19.5247,19.5664,893427.0
2017-09-06 15:00:00,23.46,23.47,23.44,23.46,1673821.0,19.5664,19.5748,19.5498,19.5664,1673821.0
2017-09-06 15:10:00,23.45,23.47,23.45,23.46,859949.0,19.5581,19.5748,19.5581,19.5664,859949.0
2017-09-06 15:20:00,23.46,23.5,23.46,23.48,1318035.0,19.5664,19.5998,19.5664,19.5831,1318035.0
2017-09-06 15:30:00,23.47,23.48,23.45,23.46,913298.0,19.5748,19.5831,19.5581,19.5664,913298.0
2017-09-06 15:40:00,23.46,23.48,23.44,23.46,1857967.0,19.5664,19.5831,19.5498,19.5664,1857967.0
2017-09-06 15:50:00,23.46,23.46,23.4,23.42,4016213.0,19.5664,19.5664,19.5164,19.5331,4016213.0
2017-09-07 09:30:00,23.38,23.39,23.2,23.21,4451674.0,19.4997,19.5081,19.3496,19.3579,4451674.0
2017-09-07 09:40:00,23.21,23.27,23.16,23.22,3565175.0,19.3579,19.408,19.3162,19.3663,3565175.0
2017-09-07 09:50:00,23.22,23.23,23.12,23.13,3153200.0,19.3663,19.3746,19.2829,19.2912,3153200.0
2017-09-07 10:00:00,23.14,23.14,22.95,22.98,7308312.0,19.2996,19.2996,19.1411,19.1661,7308312.0
2017-09-07 10:10:00,22.98,23.04,22.91,22.92,5534741.0,19.1661,19.2161,19.1077,19.1161,5534741.0
2017-09-07 10:20:00,22.91,22.92,22.83,22.86,4853920.0,19.1077,19.1161,19.041,19.066,4853920.0
2017-09-07 10:30:00,22.87,22.89,22.84,22.85,2794710.0,19.0744,19.091,19.0493,19.0577,2794710.0
2017-09-07 10:40:00,22.86,22.99,22.85,22.98,3328147.0,19.066,19.1744,19.0577,19.1661,3328147.0
2017-09-07 10:50:00,22.98,22.99,22.9,22.91,2242817.0,19.1661,19.1744,19.0994,19.1077,2242817.0
2017-09-07 11:00:00,22.92,22.95,22.87,22.88,2161109.0,19.1161,19.1411,19.0744,19.0827,2161109.0
2017-09-07 11:10:00,22.88,22.92,22.82,22.84,3938475.0,19.0827,19.1161,19.0327,19.0493,3938475.0
2017-09-07 11:20:00,22.84,22.84,22.75,22.75,4266624.0,19.0493,19.0493,18.9743,18.9743,4266624.0
2017-09-07 11:30:00,22.76,22.81,22.75,22.81,2601434.0,18.9826,19.0243,18.9743,19.0243,2601434.0
2017-09-07 11:40:00,22.81,22.87,22.77,22.83,3545965.0,19.0243,19.0744,18.991,19.041,3545965.0
2017-09-07 11:50:00,22.84,22.85,22.78,22.82,2000375.0,19.0493,19.0577,18.9993,19.0327,2000375.0
2017-09-07 12:00:00,22.82,22.87,22.8,22.87,2029360.0,19.0327,19.0744,19.016,19.0744,2029360.0
2017-09-07 12:10:00,22.86,22.89,22.84,22.87,2077715.0,19.066,19.091,19.0493,19.0744,2077715.0
2017-09-07 12:20:00,22.87,22.89,22.85,22.86,985554.0,19.0744,19.091,19.0577,19.066,985554.0
2017-09-07 12:30:00,22.86,22.88,22.82,22.86,1595932.0,19.066,19.0827,19.0327,19.066,1595932.0
2017-09-07 12:40:00,22.86,22.89,22.84,22.88,991921.0,19.066,19.091,19.0493,19.0827,991921.0
2017-09-07 12:50:00,22.88,22.91,22.85,22.89,1853445.0,19.0827,19.1077,19.0577,19.091,1853445.0
2017-09-07 13:00:00,22.89,22.92,22.89,22.92,1344091.0,19.091,19.1161,19.091,19.1161,1344091.0
2017-09-07 13:10:00,22.91,22.93,22.88,22.89,1498211.0,19.1077,19.1244,19.0827,19.091,1498211.0
2017-09-07 13:20:00,22.89,22.9,22.87,22.88,1005155.0,19.091,19.0994,19.0744,19.0827,1005155.0
2017-09-07 13:30:00,22.88,22.89,22.86,22.89,1025133.0,19.0827,19.091,19.066,19.091,1025133.0
2017-09-07 13:40:00,22.89,22.89,22.85,22.86,1191035.0,19.091,19.091,19.0577,19.066,1191035.0
2017-09-07 13:50:00,22.86,22.89,22.84,22.89,1124380.0,19.066,19.091,19.0493,19.091,1124380.0
2017-09-07 14:00:00,22.89,22.89,22.85,22.88,937260.0,19.091,19.091,19.0577,19.0827,937260.0
2017-09-07 14:10:00,22.88,22.91,22.86,22.9,1407608.0,19.0827,19.1077,19.066,19.0994,1407608.0
2017-09-07 14:20:00,22.9,22.9,22.87,22.89,904086.0,19.0994,19.0994,19.0744,19.091,904086.0
2017-09-07 14:30:00,22.89,22.89,22.85,22.87,1306173.0,19.091,19.091,19.0577,19.0744,1306173.0
2017-09-07 14:40:00,22.88,22.9,22.85,22.85,1799464.0,19.0827,19.0994,19.0577,19.0577,1799464.0
2017-09-07 14:50:00,22.86,22.9,22.83,22.87,1276024.0,19.066,19.0994,19.041,19.0744,1276024.0
2017-09-07 15:00:00,22.87,22.88,22.85,22.87,967825.0,19.0744,19.0827,19.0577,19.0744,967825.0
2017-09-07 15:10:00,22.87,22.9,22.85,22.9,1452581.0,19.0744,19.0994,19.0577,19.0994,1452581.0
2017-09-07 15:20:00,22.89,22.9,22.86,22.87,1470802.0,19.091,19.0994,19.066,19.0744,1470802.0
2017-09-07 15:30:00,22.87,22.9,22.85,22.9,1891534.0,19.0744,19.0994,19.0577,19.0994,1891534.0
2017-09-07 15:40:00,22.9,22.97,22.89,22.95,3966991.0,19.0994,19.1578,19.091,19.1411,3966991.0
2017-09-07 15:50:00,22.95,22.97,22.92,22.96,6687204.0,19.1411,19.1578,19.1161,19.1494,6687204.0
2017-09-08 09:30:00,22.93,23.17,22.87,23.14,5322610.0,19.1244,19.3246,19.0744,19.2996,5322610.0
2017-09-08 09:40:00,23.15,23.19,23.07,23.16,3558900.0,19.3079,19.3413,19.2412,19.3162,3558900.0
2017-09-08 09:50:00,23.16,23.22,23.16,23.16,3151657.0,19.3162,19.3663,19.3162,19.3162,3151657.0
2017-09-08 10:00:00,23.16,23.23,23.15,23.16,2256959.0,19.3162,19.3746,19.3079,19.3162,2256959.0
2017-09-08 10:10:00,23.16,23.21,23.12,23.12,2526812.0,19.3162,19.3579,19.2829,19.2829,2526812.0
2017-09-08 10:20:00,23.12,23.16,23.1,23.13,1438090.0,19.2829,19.3162,19.2662,19.2912,1438090.0
2017-09-08 10:30:00,23.13,23.17,23.1,23.14,1237095.0,19.2912,19.3246,19.2662,19.2996,1237095.0
2017-09-08 10:40:00,23.14,23.21,23.14,23.2,2135398.0,19.2996,19.3579,19.2996,19.3496,2135398.0
2017-09-08 10:50:00,23.2,23.21,23.16,23.18,1437201.0,19.3496,19.3579,19.3162,19.3329,1437201.0
2017-09-08 11:00:00,23.18,23.23,23.17,23.21,1958612.0,19.3329,19.3746,19.3246,19.3579,1958612.0
2017-09-08 11:10:00,23.2,23.2,23.04,23.06,1582570.0,19.3496,19.3496,19.2161,19.2328,1582570.0
2017-09-08 11:20:00,23.07,23.11,23.03,23.05,1386565.0,19.2412,19.2745,19.2078,19.2245,1386565.0
2017-09-08 11:30:00,23.05,23.09,23.03,23.05,1019900.0,19.2245,19.2578,19.2078,19.2245,1019900.0
2017-09-08 11:40:00,23.04,23.07,23.02,23.06,774227.0,19.2161,19.2412,19.1995,19.2328,774227.0
2017-09-08 11:50:00,23.07,23.07,23.01,23.01,1680255.0,19.2412,19.2412,19.1911,19.1911,1680255.0
2017-09-08 12:00:00,23.01,23.05,22.97,22.99,2226765.0,19.1911,19.2245,19.1578,19.1744,2226765.0
2017-09-08 12:10:00,22.99,23.0,22.94,22.97,1368140.0,19.1744,19.1828,19.1327,19.1578,1368140.0
2017-09-08 12:20:00,22.96,23.0,22.95,22.98,858355.0,19.1494,19.1828,19.1411,19.1661,858355.0
2017-09-08 12:30:00,22.98,22.99,22.96,22.98,663363.0,19.1661,19.1744,19.1494,19.1661,663363.0
2017-09-08 12:40:00,22.98,23.0,22.97,22.98,660613.0,19.1661,19.1828,19.1578,19.1661,660613.0
2017-09-08 12:50:00,22.98,22.99,22.96,22.98,644289.0,19.1661,19.1744,19.1494,19.1661,644289.0
2017-09-08 13:00:00,22.98,22.98,22.92,22.93,1249124.0,19.1661,19.1661,19.1161,19.1244,1249124.0
2017-09-08 13:10:00,22.94,22.94,22.91,22.92,713948.0,19.1327,19.1327,19.1077,19.1161,713948.0
2017-09-08 13:20:00,22.92,22.92,22.88,22.89,1186561.0,19.1161,19.1161,19.0827,19.091,1186561.0
2017-09-08 13:30:00,22.9,22.92,22.88,22.92,786853.0,19.0994,19.1161,19.0827,19.1161,786853.0
2017-09-08 13:40:00,22.91,22.94,22.9,22.94,805127.0,19.1077,19.1327,19.0994,19.1327,805127.0
2017-09-08 13:50:00,22.93,22.97,22.91,22.96,623392.0,19.1244,19.1578,19.1077,19.1494,623392.0
2017-09-08 14:00:00,22.96,22.98,22.95,22.98,865576.0,19.1494,19.1661,19.1411,19.1661,865576.0
2017-09-08 14:10:00,22.98,23.04,22.97,23.02,1963738.0,19.1661,19.2161,19.1578,19.1995,1963738.0
2017-09-08 14:20:00,23.02,23.03,22.99,23.0,1075532.0,19.1995,19.2078,19.1744,19.1828,1075532.0
2017-09-08 14:30:00,23.01,23.02,22.97,22.97,617627.0,19.1911,19.1995,19.1578,19.1578,617627.0
2017-09-08 14:40:00,22.98,22.99,22.96,22.98,696820.0,19.1661,19.1744,19.1494,19.1661,696820.0
2017-09-08 14:50:00,22.98,22.98,22.95,22.98,797321.0,19.1661,19.1661,19.1411,19.1661,797321.0
2017-09-08 15:00:00,22.97,23.0,22.96,23.0,1366830.0,19.1578,19.1828,19.1494,19.1828,1366830.0
2017-09-08 15:10:00,23.0,23.0,22.9,22.9,2400879.0,19.1828,19.1828,19.0994,19.0994,2400879.0
2017-09-08 15:20:00,22.9,22.93,22.89,22.91,1128808.0,19.0994,19.1244,19.091,19.1077,1128808.0
2017-09-08 15:30:00,22.91,22.92,22.89,22.9,859422.0,19.1077,19.1161,19.091,19.0994,859422.0
2017-09-08 15:40:00,22.9,22.94,22.87,22.88,2627601.0,19.0994,19.1327,19.0744,19.0827,2627601.0
2017-09-08 15:50:00,22.88,22.91,22.85,22.89,4249678.0,19.0827,19.1077,19.0577,19.091,4249678.0
2017-09-11 09:30:00,23.22,23.29,23.11,23.13,5366688.0,19.3663,19.4247,19.2745,19.2912,5366688.0
2017-09-11 09:40:00,23.12,23.18,23.08,23.12,3074493.0,19.2829,19.3329,19.2495,19.2829,3074493.0
2017-09-11 09:50:00,23.12,23.19,23.08,23.18,3372024.0,19.2829,19.3413,19.2495,19.3329,3372024.0
2017-09-11 10:00:00,23.18,23.26,23.16,23.22,3241250.0,19.3329,19.3996,19.3162,19.3663,3241250.0
2017-09-11 10:10:00,23.23,23.27,23.21,23.26,2613048.0,19.3746,19.408,19.3579,19.3996,2613048.0
2017-09-11 10:20:00,23.25,23.27,23.2,23.21,1924130.0,19.3913,19.408,19.3496,19.3579,1924130.0
2017-09-11 10:30:00,23.22,23.26,23.2,23.21,1313963.0,19.3663,19.3996,19.3496,19.3579,1313963.0
2017-09-11 10:40:00,23.2,23.21,23.19,23.2,787933.0,19.3496,19.3579,19.3413,19.3496,787933.0
2017-09-11 10:50:00,23.2,23.25,23.19,23.23,955426.0,19.3496,19.3913,19.3413,19.3746,955426.0
2017-09-11 11:00:00,23.23,23.25,23.2,23.23,1378088.0,19.3746,19.3913,19.3496,19.3746,1378088.0
2017-09-11 11:10:00,23.22,23.26,23.22,23.26,1673220.0,19.3663,19.3996,19.3663,19.3996,1673220.0
2017-09-11 11:20:00,23.26,23.29,23.24,23.25,1977384.0,19.3996,19.4247,19.383,19.3913,1977384.0
2017-09-11 11:30:00,23.25,23.3,23.24,23.28,2229117.0,19.3913,19.433,19.383,19.4163,2229117.0
2017-09-11 11:40:00,23.28,23.31,23.27,23.28,1212260.0,19.4163,19.4413,19.408,19.4163,1212260.0
2017-09-11 11:50:00,23.28,23.32,23.28,23.3,1136960.0,19.4163,19.4497,19.4163,19.433,1136960.0
2017-09-11 12:00:00,23.3,23.31,23.26,23.28,1051927.0,19.433,19.4413,19.3996,19.4163,1051927.0
2017-09-11 12:10:00,23.28,23.32,23.27,23.31,1346152.0,19.4163,19.4497,19.408,19.4413,1346152.0
2017-09-11 12:20:00,23.31,23.35,23.3,23.35,1683917.0,19.4413,19.4747,19.433,19.4747,1683917.0
2017-09-11 12:30:00,23.35,23.38,23.34,23.35,1887396.0,19.4747,19.4997,19.4664,19.4747,1887396.0
2017-09-11 12:40:00,23.35,23.39,23.34,23.35,1304217.0,19.4747,19.5081,19.4664,19.4747,1304217.0
2017-09-11 12:50:00,23.35,23.35,23.31,23.33,839809.0,19.4747,19.4747,19.4413,19.458,839809.0
2017-09-11 13:00:00,23.33,23.35,23.32,23.35,598806.0,19.458,19.4747,19.4497,19.4747,598806.0
2017-09-11 13:10:00,23.35,23.38,23.34,23.37,690946.0,19.4747,19.4997,19.4664,19.4914,690946.0
2017-09-11 13:20:00,23.37,23.38,23.35,23.35,778051.0,19.4914,19.4997,19.4747,19.4747,778051.0
2017-09-11 13:30:00,23.36,23.38,23.33,23.33,671749.0,19.483,19.4997,19.458,19.458,671749.0
2017-09-11 13:40:00,23.34,23.37,23.33,23.37,657558.0,19.4664,19.4914,19.458,19.4914,657558.0
2017-09-11 13:50:00,23.37,23.39,23.35,23.39,1252812.0,19.4914,19.5081,19.4747,19.5081,1252812.0
2017-09-11 14:00:00,23.38,23.4,23.36,23.37,1438768.0,19.4997,19.5164,19.483,19.4914,1438768.0
2017-09-11 14:10:00,23.36,23.38,23.36,23.38,751652.0,19.483,19.4997,19.483,19.4997,751652.0
2017-09-11 14:20:00,23.37,23.38,23.34,23.36,1330738.0,19.4914,19.4997,19.4664,19.483,1330738.0
2017-09-11 14:30:00,23.37,23.39,23.34,23.35,1031407.0,19.4914,19.5081,19.4664,19.4747,1031407.0
2017-09-11 14:40:00,23.36,23.39,23.34,23.39,929178.0,19.483,19.5081,19.4664,19.5081,929178.0
2017-09-11 14:50:00,23.39,23.4,23.35,23.36,1306646.0,19.5081,19.5164,19.4747,19.483,1306646.0
2017-09-11 15:00:00,23.36,23.39,23.35,23.37,1078552.0,19.483,19.5081,19.4747,19.4914,1078552.0
2017-09-11 15:10:00,23.37,23.41,23.36,23.41,1656534.0,19.4914,19.5247,19.483,19.5247,1656534.0
2017-09-11 15:20:00,23.41,23.41,23.37,23.39,1404111.0,19.5247,19.5247,19.4914,19.5081,1404111.0
2017-09-11 15:30:00,23.39,23.4,23.38,23.38,1606097.0,19.5081,19.5164,19.4997,19.4997,1606097.0
2017-09-11 15:40:00,23.39,23.4,23.33,23.34,2977430.0,19.5081,19.5164,19.458,19.4664,2977430.0
2017-09-11 15:50:00,23.34,23.36,23.31,23.35,5345036.0,19.4664,19.483,19.4413,19.4747,5345036.0
2017-09-12 09:30:00,23.46,23.71,23.45,23.7,6542529.0,19.5664,19.775,19.5581,19.7666,6542529.0
2017-09-12 09:40:00,23.69,23.74,23.64,23.7,3489497.0,19.7583,19.8,19.7166,19.7666,3489497.0
2017-09-12 09:50:00,23.7,23.7,23.59,23.67,1805329.0,19.7666,19.7666,19.6749,19.7416,1805329.0
2017-09-12 10:00:00,23.67,23.7,23.64,23.69,2018775.0,19.7416,19.7666,19.7166,19.7583,2018775.0
2017-09-12 10:10:00,23.69,23.7,23.64,23.68,2070241.0,19.7583,19.7666,19.7166,19.7499,2070241.0
2017-09-12 10:20:00,23.69,23.7,23.66,23.69,1623006.0,19.7583,19.7666,19.7332,19.7583,1623006.0
2017-09-12 10:30:00,23.69,23.77,23.68,23.74,7081556.0,19.7583,19.825,19.7499,19.8,7081556.0
2017-09-12 10:40:00,23.74,23.77,23.7,23.72,4204904.0,19.8,19.825,19.7666,19.7833,4204904.0
2017-09-12 10:50:00,23.72,23.79,23.71,23.79,2291757.0,19.7833,19.8417,19.775,19.8417,2291757.0
2017-09-12 11:00:00,23.79,23.8,23.77,23.78,2214393.0,19.8417,19.85,19.825,19.8333,2214393.0
2017-09-12 11:10:00,23.78,23.8,23.77,23.8,1849748.0,19.8333,19.85,19.825,19.85,1849748.0
2017-09-12 11:20:00,23.8,23.83,23.77,23.8,3186523.0,19.85,19.875,19.825,19.85,3186523.0
2017-09-12 11:30:00,23.8,23.89,23.79,23.89,3420093.0,19.85,19.9251,19.8417,19.9251,3420093.0
2017-09-12 11:40:00,23.89,23.92,23.87,23.91,2565325.0,19.9251,19.9501,19.9084,19.9418,2565325.0
2017-09-12 11:50:00,23.91,23.95,23.9,23.93,1735450.0,19.9418,19.9751,19.9334,19.9584,1735450.0
2017-09-12 12:00:00,23.92,23.96,23.92,23.96,2409389.0,19.9501,19.9835,19.9501,19.9835,2409389.0
2017-09-12 12:10:00,23.96,23.99,23.95,23.98,2384393.0,19.9835,20.0085,19.9751,20.0001,2384393.0
2017-09-12 12:20:00,23.98,23.99,23.95,23.97,2022110.0,20.0001,20.0085,19.9751,19.9918,2022110.0
2017-09-12 12:30:00,23.97,24.0,23.97,24.0,1615136.0,19.9918,20.0168,19.9918,20.0168,1615136.0
2017-09-12 12:40:00,23.99,24.0,23.94,23.96,2290685.0,20.0085,20.0168,19.9668,19.9835,2290685.0
2017-09-12 12:50:00,23.95,23.97,23.91,23.96,1319207.0,19.9751,19.9918,19.9418,19.9835,1319207.0
2017-09-12 13:00:00,23.96,24.02,23.94,24.0,3028339.0,19.9835,20.0335,19.9668,20.0168,3028339.0
2017-09-12 13:10:00,24.0,24.03,23.98,24.0,1872974.0,20.0168,20.0418,20.0001,20.0168,1872974.0
2017-09-12 13:20:00,24.0,24.02,23.98,24.0,1649275.0,20.0168,20.0335,20.0001,20.0168,1649275.0
2017-09-12 13:30:00,24.0,24.02,23.97,23.99,1045983.0,20.0168,20.0335,19.9918,20.0085,1045983.0
2017-09-12 13:40:00,23.99,24.0,23.96,23.98,690618.0,20.0085,20.0168,19.9835,20.0001,690618.0
2017-09-12 13:50:00,23.98,23.98,23.93,23.93,971320.0,20.0001,20.0001,19.9584,19.9584,971320.0
2017-09-12 14:00:00,23.93,23.94,23.9,23.91,1212307.0,19.9584,19.9668,19.9334,19.9418,1212307.0
2017-09-12 14:10:00,23.91,23.93,23.88,23.91,1230843.0,19.9418,19.9584,19.9167,19.9418,1230843.0
2017-09-12 14:20:00,23.91,23.91,23.84,23.85,1537581.0,19.9418,19.9418,19.8834,19.8917,1537581.0
2017-09-12 14:30:00,23.85,23.94,23.85,23.93,1407100.0,19.8917,19.9668,19.8917,19.9584,1407100.0
2017-09-12 14:40:00,23.93,23.97,23.92,23.95,1103611.0,19.9584,19.9918,19.9501,19.9751,1103611.0
2017-09-12 14:50:00,23.96,23.96,23.92,23.93,938283.0,19.9835,19.9835,19.9501,19.9584,938283.0
2017-09-12 15:00:00,23.93,23.95,23.91,23.91,1216941.0,19.9584,19.9751,19.9418,19.9418,1216941.0
2017-09-12 15:10:00,23.92,23.95,23.9,23.94,1419062.0,19.9501,19.9751,19.9334,19.9668,1419062.0
2017-09-12 15:20:00,23.94,23.95,23.92,23.93,1285809.0,19.9668,19.9751,19.9501,19.9584,1285809.0
2017-09-12 15:30:00,23.93,23.96,23.92,23.96,1947458.0,19.9584,19.9835,19.9501,19.9835,1947458.0
2017-09-12 15:40:00,23.96,23.97,23.95,23.97,2344308.0,19.9835,19.9918,19.9751,19.9918,2344308.0
2017-09-12 15:50:00,23.97,24.0,23.93,23.98,9080810.0,19.9918,20.0168,19.9584,20.0001,9080810.0
2017-09-13 09:30:00,23.92,23.99,23.87,23.99,2693243.0,19.9501,20.0085,19.9084,20.0085,2693243.0
2017-09-13 09:40:00,23.99,24.08,23.98,24.06,3160834.0,20.0085,20.0835,20.0001,20.0669,3160834.0
2017-09-13 09:50:00,24.06,24.13,23.98,24.09,4294521.0,20.0669,20.1252,20.0001,20.0919,4294521.0
2017-09-13 10:00:00,24.08,24.18,24.07,24.17,4405076.0,20.0835,20.1669,20.0752,20.1586,4405076.0
2017-09-13 10:10:00,24.17,24.26,24.16,24.26,4194558.0,20.1586,20.2337,20.1503,20.2337,4194558.0
2017-09-13 10:20:00,24.26,24.29,24.22,24.26,3371177.0,20.2337,20.2587,20.2003,20.2337,3371177.0
2017-09-13 10:30:00,24.26,24.32,24.25,24.29,2771516.0,20.2337,20.2837,20.2253,20.2587,2771516.0
2017-09-13 10:40:00,24.3,24.31,24.24,24.28,2012474.0,20.267,20.2754,20.217,20.2504,2012474.0
2017-09-13 10:50:00,24.28,24.33,24.27,24.32,2573453.0,20.2504,20.2921,20.242,20.2837,2573453.0
2017-09-13 11:00:00,24.32,24.35,24.31,24.34,2217869.0,20.2837,20.3087,20.2754,20.3004,2217869.0
2017-09-13 11:10:00,24.34,24.35,24.33,24.35,1623978.0,20.3004,20.3087,20.2921,20.3087,1623978.0
2017-09-13 11:20:00,24.35,24.35,24.26,24.3,2827138.0,20.3087,20.3087,20.2337,20.267,2827138.0
2017-09-13 11:30:00,24.3,24.33,24.23,24.24,1849158.0,20.267,20.2921,20.2086,20.217,1849158.0
2017-09-13 11:40:00,24.24,24.3,24.22,24.27,1683155.0,20.217,20.267,20.2003,20.242,1683155.0
2017-09-13 11:50:00,24.27,24.28,24.23,24.23,1340433.0,20.242,20.2504,20.2086,20.2086,1340433.0
2017-09-13 12:00:00,24.23,24.27,24.23,24.26,891331.0,20.2086,20.242,20.2086,20.2337,891331.0
2017-09-13 12:10:00,24.26,24.28,24.25,24.25,1055317.0,20.2337,20.2504,20.2253,20.2253,1055317.0
2017-09-13 12:20:00,24.26,24.28,24.25,24.26,654810.0,20.2337,20.2504,20.2253,20.2337,654810.0
2017-09-13 12:30:00,24.27,24.29,24.25,24.26,817211.0,20.242,20.2587,20.2253,20.2337,817211.0
2017-09-13 12:40:00,24.26,24.29,24.25,24.28,722607.0,20.2337,20.2587,20.2253,20.2504,722607.0
2017-09-13 12:50:00,24.28,24.29,24.26,24.27,749041.0,20.2504,20.2587,20.2337,20.242,749041.0
2017-09-13 13:00:00,24.28,24.28,24.23,24.24,1008148.0,20.2504,20.2504,20.2086,20.217,1008148.0
2017-09-13 13:10:00,24.24,24.25,24.21,24.23,951806.0,20.217,20.2253,20.192,20.2086,951806.0
2017-09-13 13:20:00,24.23,24.24,24.19,24.19,801791.0,20.2086,20.217,20.1753,20.1753,801791.0
2017-09-13 13:30:00,24.19,24.2,24.14,24.19,1625519.0,20.1753,20.1836,20.1336,20.1753,1625519.0
2017-09-13 13:40:00,24.19,24.19,24.16,24.16,717795.0,20.1753,20.1753,20.1503,20.1503,717795.0
2017-09-13 13:50:00,24.17,24.19,24.15,24.19,924844.0,20.1586,20.1753,20.1419,20.1753,924844.0
2017-09-13 14:00:00,24.19,24.19,24.16,24.17,933170.0,20.1753,20.1753,20.1503,20.1586,933170.0
2017-09-13 14:10:00,24.18,24.23,24.17,24.22,1376872.0,20.1669,20.2086,20.1586,20.2003,1376872.0
2017-09-13 14:20:00,24.22,24.25,24.21,24.24,912529.0,20.2003,20.2253,20.192,20.217,912529.0
2017-09-13 14:30:00,24.25,24.27,24.24,24.27,1031537.0,20.2253,20.242,20.217,20.242,1031537.0
2017-09-13 14:40:00,24.27,24.3,24.26,24.29,1128459.0,20.242,20.267,20.2337,20.2587,1128459.0
2017-09-13 14:50:00,24.29,24.31,24.28,24.3,1658357.0,20.2587,20.2754,20.2504,20.267,1658357.0
2017-09-13 15:00:00,24.3,24.31,24.27,24.28,1133334.0,20.267,20.2754,20.242,20.2504,1133334.0
2017-09-13 15:10:00,24.29,24.3,24.27,24.29,1275897.0,20.2587,20.267,20.242,20.2587,1275897.0
2017-09-13 15:20:00,24.29,24.3,24.28,24.3,1225855.0,20.2587,20.267,20.2504,20.267,1225855.0
2017-09-13 15:30:00,24.3,24.32,24.27,24.3,2451036.0,20.267,20.2837,20.242,20.267,2451036.0
2017-09-13 15:40:00,24.3,24.33,24.29,24.33,2914572.0,20.267,20.2921,20.2587,20.2921,2914572.0
2017-09-13 15:50:00,24.33,24.35,24.32,24.32,7100797.0,20.2921,20.3087,20.2837,20.2837,7100797.0
2017-09-14 09:30:00,24.38,24.54,24.36,24.46,4867266.0,20.3338,20.4672,20.3171,20.4005,4867266.0
2017-09-14 09:40:00,24.45,24.46,24.36,24.39,2587530.0,20.3921,20.4005,20.3171,20.3421,2587530.0
2017-09-14 09:50:00,24.39,24.49,24.37,24.47,1757187.0,20.3421,20.4255,20.3254,20.4088,1757187.0
2017-09-14 10:00:00,24.47,24.48,24.36,24.39,2779792.0,20.4088,20.4172,20.3171,20.3421,2779792.0
2017-09-14 10:10:00,24.39,24.47,24.38,24.44,1764207.0,20.3421,20.4088,20.3338,20.3838,1764207.0
2017-09-14 10:20:00,24.43,24.45,24.41,24.45,1637086.0,20.3755,20.3921,20.3588,20.3921,1637086.0
2017-09-14 10:30:00,24.45,24.49,24.43,24.44,2321932.0,20.3921,20.4255,20.3755,20.3838,2321932.0
2017-09-14 10:40:00,24.44,24.45,24.38,24.39,1351979.0,20.3838,20.3921,20.3338,20.3421,1351979.0
2017-09-14 10:50:00,24.39,24.41,24.34,24.35,1853753.0,20.3421,20.3588,20.3004,20.3087,1853753.0
2017-09-14 11:00:00,24.35,24.37,24.33,24.36,2288920.0,20.3087,20.3254,20.2921,20.3171,2288920.0
2017-09-14 11:10:00,24.36,24.41,24.34,24.39,1817422.0,20.3171,20.3588,20.3004,20.3421,1817422.0
2017-09-14 11:20:00,24.39,24.4,24.35,24.38,1169635.0,20.3421,20.3504,20.3087,20.3338,1169635.0
2017-09-14 11:30:00,24.38,24.4,24.36,24.39,1717200.0,20.3338,20.3504,20.3171,20.3421,1717200.0
2017-09-14 11:40:00,24.39,24.41,24.37,24.37,1057361.0,20.3421,20.3588,20.3254,20.3254,1057361.0
2017-09-14 11:50:00,24.37,24.4,24.36,24.38,719868.0,20.3254,20.3504,20.3171,20.3338,719868.0
2017-09-14 12:00:00,24.38,24.4,24.35,24.39,910849.0,20.3338,20.3504,20.3087,20.3421,910849.0
2017-09-14 12:10:00,24.39,24.43,24.39,24.4,1415212.0,20.3421,20.3755,20.3421,20.3504,1415212.0
2017-09-14 12:20:00,24.39,24.41,24.38,24.39,710299.0,20.3421,20.3588,20.3338,20.3421,710299.0
2017-09-14 12:30:00,24.38,24.41,24.37,24.38,697769.0,20.3338,20.3588,20.3254,20.3338,697769.0
2017-09-14 12:40:00,24.37,24.43,24.37,24.41,1097227.0,20.3254,20.3755,20.3254,20.3588,1097227.0
2017-09-14 12:50:00,24.41,24.43,24.4,24.41,685561.0,20.3588,20.3755,20.3504,20.3588,685561.0
2017-09-14 13:00:00,24.41,24.41,24.36,24.38,759426.0,20.3588,20.3588,20.3171,20.3338,759426.0
2017-09-14 13:10:00,24.39,24.41,24.36,24.39,958920.0,20.3421,20.3588,20.3171,20.3421,958920.0
2017-09-14 13:20:00,24.39,24.4,24.37,24.38,527448.0,20.3421,20.3504,20.3254,20.3338,527448.0
2017-09-14 13:30:00,24.39,24.39,24.34,24.36,767009.0,20.3421,20.3421,20.3004,20.3171,767009.0
2017-09-14 13:40:00,24.35,24.37,24.31,24.33,1187982.0,20.3087,20.3254,20.2754,20.2921,1187982.0
2017-09-14 13:50:00,24.32,24.33,24.24,24.24,1845480.0,20.2837,20.2921,20.217,20.217,1845480.0
2017-09-14 14:00:00,24.25,24.27,24.22,24.23,1291694.0,20.2253,20.242,20.2003,20.2086,1291694.0
2017-09-14 14:10:00,24.23,24.26,24.2,24.23,1707970.0,20.2086,20.2337,20.1836,20.2086,1707970.0
2017-09-14 14:20:00,24.23,24.3,24.22,24.29,1253931.0,20.2086,20.267,20.2003,20.2587,1253931.0
2017-09-14 14:30:00,24.29,24.29,24.24,24.24,986405.0,20.2587,20.2587,20.217,20.217,986405.0
2017-09-14 14:40:00,24.24,24.28,24.24,24.27,830050.0,20.217,20.2504,20.217,20.242,830050.0
2017-09-14 14:50:00,24.27,24.27,24.22,24.23,828748.0,20.242,20.242,20.2003,20.2086,828748.0
2017-09-14 15:00:00,24.23,24.26,24.22,24.23,770056.0,20.2086,20.2337,20.2003,20.2086,770056.0
2017-09-14 15:10:00,24.23,24.29,24.23,24.29,1017937.0,20.2086,20.2587,20.2086,20.2587,1017937.0
2017-09-14 15:20:00,24.29,24.31,24.27,24.27,1517880.0,20.2587,20.2754,20.242,20.242,1517880.0
2017-09-14 15:30:00,24.28,24.28,24.22,24.24,3359898.0,20.2504,20.2504,20.2003,20.217,3359898.0
2017-09-14 15:40:00,24.24,24.26,24.2,24.25,2402079.0,20.217,20.2337,20.1836,20.2253,2402079.0
2017-09-14 15:50:00,24.25,24.27,24.21,24.25,4912523.0,20.2253,20.242,20.192,20.2253,4912523.0
2017-09-15 09:30:00,24.21,24.34,24.18,24.31,10664855.0,20.192,20.3004,20.1669,20.2754,10664855.0
2017-09-15 09:40:00,24.31,24.33,24.15,24.22,2402427.0,20.2754,20.2921,20.1419,20.2003,2402427.0
2017-09-15 09:50:00,24.22,24.25,24.2,24.23,1199750.0,20.2003,20.2253,20.1836,20.2086,1199750.0
2017-09-15 10:00:00,24.23,24.32,24.23,24.29,1558554.0,20.2086,20.2837,20.2086,20.2587,1558554.0
2017-09-15 10:10:00,24.3,24.33,24.26,24.32,1027836.0,20.267,20.2921,20.2337,20.2837,1027836.0
2017-09-15 10:20:00,24.32,24.38,24.31,24.37,1672106.0,20.2837,20.3338,20.2754,20.3254,1672106.0
2017-09-15 10:30:00,24.38,24.41,24.35,24.35,1681871.0,20.3338,20.3588,20.3087,20.3087,1681871.0
2017-09-15 10:40:00,24.35,24.36,24.31,24.34,1108271.0,20.3087,20.3171,20.2754,20.3004,1108271.0
2017-09-15 10:50:00,24.34,24.38,24.31,24.32,1128381.0,20.3004,20.3338,20.2754,20.2837,1128381.0
2017-09-15 11:00:00,24.33,24.33,24.27,24.29,1137930.0,20.2921,20.2921,20.242,20.2587,1137930.0
2017-09-15 11:10:00,24.3,24.3,24.25,24.26,699620.0,20.267,20.267,20.2253,20.2337,699620.0
2017-09-15 11:20:00,24.26,24.31,24.25,24.29,1492211.0,20.2337,20.2754,20.2253,20.2587,1492211.0
2017-09-15 11:30:00,24.3,24.32,24.29,24.3,600802.0,20.267,20.2837,20.2587,20.267,600802.0
2017-09-15 11:40:00,24.3,24.31,24.26,24.28,614285.0,20.267,20.2754,20.2337,20.2504,614285.0
2017-09-15 11:50:00,24.27,24.29,24.26,24.28,445230.0,20.242,20.2587,20.2337,20.2504,445230.0
2017-09-15 12:00:00,24.28,24.29,24.25,24.26,582654.0,20.2504,20.2587,20.2253,20.2337,582654.0
2017-09-15 12:10:00,24.26,24.27,24.24,24.26,541803.0,20.2337,20.242,20.217,20.2337,541803.0
2017-09-15 12:20:00,24.26,24.26,24.24,24.25,456505.0,20.2337,20.2337,20.217,20.2253,456505.0
2017-09-15 12:30:00,24.25,24.28,24.23,24.27,770220.0,20.2253,20.2504,20.2086,20.242,770220.0
2017-09-15 12:40:00,24.28,24.31,24.27,24.3,572333.0,20.2504,20.2754,20.242,20.267,572333.0
2017-09-15 12:50:00,24.3,24.31,24.27,24.28,399172.0,20.267,20.2754,20.242,20.2504,399172.0
2017-09-15 13:00:00,24.29,24.29,24.27,24.29,227036.0,20.2587,20.2587,20.242,20.2587,227036.0
2017-09-15 13:10:00,24.29,24.31,24.27,24.27,868673.0,20.2587,20.2754,20.242,20.242,868673.0
2017-09-15 13:20:00,24.27,24.31,24.26,24.3,823610.0,20.242,20.2754,20.2337,20.267,823610.0
2017-09-15 13:30:00,24.3,24.31,24.29,24.3,394909.0,20.267,20.2754,20.2587,20.267,394909.0
2017-09-15 13:40:00,24.3,24.31,24.28,24.29,254528.0,20.267,20.2754,20.2504,20.2587,254528.0
2017-09-15 13:50:00,24.29,24.31,24.28,24.29,564211.0,20.2587,20.2754,20.2504,20.2587,564211.0
2017-09-15 14:00:00,24.29,24.34,24.28,24.34,736382.0,20.2587,20.3004,20.2504,20.3004,736382.0
2017-09-15 14:10:00,24.34,24.34,24.31,24.33,507569.0,20.3004,20.3004,20.2754,20.2921,507569.0
2017-09-15 14:20:00,24.32,24.33,24.29,24.3,812613.0,20.2837,20.2921,20.2587,20.267,812613.0
2017-09-15 14:30:00,24.3,24.31,24.27,24.28,600901.0,20.267,20.2754,20.242,20.2504,600901.0
2017-09-15 14:40:00,24.28,24.32,24.27,24.3,954154.0,20.2504,20.2837,20.242,20.267,954154.0
2017-09-15 14:50:00,24.3,24.31,24.28,24.29,685568.0,20.267,20.2754,20.2504,20.2587,685568.0
2017-09-15 15:00:00,24.3,24.31,24.28,24.3,1045849.0,20.267,20.2754,20.2504,20.267,1045849.0
2017-09-15 15:10:00,24.3,24.32,24.29,24.3,947476.0,20.267,20.2837,20.2587,20.267,947476.0
2017-09-15 15:20:00,24.3,24.33,24.29,24.31,1846424.0,20.267,20.2921,20.2587,20.2754,1846424.0
2017-09-15 15:30:00,24.32,24.35,24.29,24.3,1979346.0,20.2837,20.3087,20.2587,20.267,1979346.0
2017-09-15 15:40:00,24.3,24.38,24.29,24.38,2891784.0,20.267,20.3338,20.2587,20.3338,2891784.0
2017-09-15 15:50:00,24.37,24.4,24.36,24.38,6799768.0,20.3254,20.3504,20.3171,20.3338,6799768.0
2017-09-18 09:30:00,24.42,24.65,24.41,24.63,5442855.0,20.3671,20.5589,20.3588,20.5423,5442855.0
2017-09-18 09:40:00,24.64,24.73,24.63,24.71,3242700.0,20.5506,20.6257,20.5423,20.609,3242700.0
2017-09-18 09:50:00,24.71,24.75,24.7,24.73,2223866.0,20.609,20.6423,20.6006,20.6257,2223866.0
2017-09-18 10:00:00,24.73,24.75,24.7,24.73,2001508.0,20.6257,20.6423,20.6006,20.6257,2001508.0
2017-09-18 10:10:00,24.73,24.75,24.72,24.74,2464708.0,20.6257,20.6423,20.6173,20.634,2464708.0
2017-09-18 10:20:00,24.74,24.74,24.68,24.69,2082582.0,20.634,20.634,20.584,20.5923,2082582.0
2017-09-18 10:30:00,24.69,24.72,24.68,24.72,2512700.0,20.5923,20.6173,20.584,20.6173,2512700.0
2017-09-18 10:40:00,24.72,24.74,24.71,24.71,1385480.0,20.6173,20.634,20.609,20.609,1385480.0
2017-09-18 10:50:00,24.71,24.72,24.64,24.65,1586464.0,20.609,20.6173,20.5506,20.5589,1586464.0
2017-09-18 11:00:00,24.65,24.69,24.64,24.68,1107209.0,20.5589,20.5923,20.5506,20.584,1107209.0
2017-09-18 11:10:00,24.68,24.69,24.66,24.67,922634.0,20.584,20.5923,20.5673,20.5756,922634.0
2017-09-18 11:20:00,24.68,24.74,24.66,24.73,2047702.0,20.584,20.634,20.5673,20.6257,2047702.0
2017-09-18 11:30:00,24.73,24.75,24.7,24.73,1312626.0,20.6257,20.6423,20.6006,20.6257,1312626.0
2017-09-18 11:40:00,24.72,24.74,24.71,24.71,985714.0,20.6173,20.634,20.609,20.609,985714.0
2017-09-18 11:50:00,24.71,24.73,24.71,24.71,406528.0,20.609,20.6257,20.609,20.609,406528.0
2017-09-18 12:00:00,24.71,24.73,24.7,24.71,1026073.0,20.609,20.6257,20.6006,20.609,1026073.0
2017-09-18 12:10:00,24.71,24.72,24.67,24.71,797778.0,20.609,20.6173,20.5756,20.609,797778.0
2017-09-18 12:20:00,24.7,24.71,24.7,24.7,321877.0,20.6006,20.609,20.6006,20.6006,321877.0
2017-09-18 12:30:00,24.7,24.72,24.67,24.71,1248094.0,20.6006,20.6173,20.5756,20.609,1248094.0
2017-09-18 12:40:00,24.71,24.73,24.7,24.71,1081630.0,20.609,20.6257,20.6006,20.609,1081630.0
2017-09-18 12:50:00,24.71,24.72,24.69,24.71,646503.0,20.609,20.6173,20.5923,20.609,646503.0
2017-09-18 13:00:00,24.71,24.71,24.68,24.68,506268.0,20.609,20.609,20.584,20.584,506268.0
2017-09-18 13:10:00,24.69,24.71,24.68,24.7,603919.0,20.5923,20.609,20.584,20.6006,603919.0
2017-09-18 13:20:00,24.7,24.71,24.68,24.7,476862.0,20.6006,20.609,20.584,20.6006,476862.0
2017-09-18 13:30:00,24.69,24.72,24.68,24.71,1535440.0,20.5923,20.6173,20.584,20.609,1535440.0
2017-09-18 13:40:00,24.71,24.74,24.7,24.73,963113.0,20.609,20.634,20.6006,20.6257,963113.0
2017-09-18 13:50:00,24.74,24.77,24.73,24.75,2878293.0,20.634,20.659,20.6257,20.6423,2878293.0
2017-09-18 14:00:00,24.75,24.77,24.73,24.76,1008195.0,20.6423,20.659,20.6257,20.6507,1008195.0
2017-09-18 14:10:00,24.75,24.77,24.7,24.72,890674.0,20.6423,20.659,20.6006,20.6173,890674.0
2017-09-18 14:20:00,24.72,24.76,24.71,24.76,804065.0,20.6173,20.6507,20.609,20.6507,804065.0
2017-09-18 14:30:00,24.76,24.76,24.71,24.73,1877982.0,20.6507,20.6507,20.609,20.6257,1877982.0
2017-09-18 14:40:00,24.73,24.75,24.72,24.74,1128603.0,20.6257,20.6423,20.6173,20.634,1128603.0
2017-09-18 14:50:00,24.75,24.76,24.72,24.75,835077.0,20.6423,20.6507,20.6173,20.6423,835077.0
2017-09-18 15:00:00,24.74,24.76,24.72,24.73,858972.0,20.634,20.6507,20.6173,20.6257,858972.0
2017-09-18 15:10:00,24.73,24.74,24.7,24.72,675227.0,20.6257,20.634,20.6006,20.6173,675227.0
2017-09-18 15:20:00,24.72,24.74,24.7,24.71,1070209.0,20.6173,20.634,20.6006,20.609,1070209.0
2017-09-18 15:30:00,24.71,24.72,24.68,24.69,2068091.0,20.609,20.6173,20.584,20.5923,2068091.0
2017-09-18 15:40:00,24.69,24.72,24.68,24.7,1773076.0,20.5923,20.6173,20.584,20.6006,1773076.0
2017-09-18 15:50:00,24.7,24.71,24.68,24.7,3153795.0,20.6006,20.609,20.584,20.6006,3153795.0
2017-09-19 09:30:00,24.7,24.75,24.62,24.75,2646786.0,20.6006,20.6423,20.5339,20.6423,2646786.0
2017-09-19 09:40:00,24.74,24.77,24.68,24.73,1773839.0,20.634,20.659,20.584,20.6257,1773839.0
2017-09-19 09:50:00,24.73,24.83,24.7,24.81,2015077.0,20.6257,20.7091,20.6006,20.6924,2015077.0
2017-09-19 10:00:00,24.81,24.86,24.79,24.82,1625335.0,20.6924,20.7341,20.6757,20.7007,1625335.0
2017-09-19 10:10:00,24.82,24.9,24.81,24.86,2465934.0,20.7007,20.7675,20.6924,20.7341,2465934.0
2017-09-19 10:20:00,24.85,24.86,24.73,24.75,2323994.0,20.7257,20.7341,20.6257,20.6423,2323994.0
2017-09-19 10:30:00,24.75,24.82,24.73,24.81,1416253.0,20.6423,20.7007,20.6257,20.6924,1416253.0
2017-09-19 10:40:00,24.82,24.83,24.78,24.79,1275506.0,20.7007,20.7091,20.6674,20.6757,1275506.0
2017-09-19 10:50:00,24.78,24.83,24.78,24.82,982248.0,20.6674,20.7091,20.6674,20.7007,982248.0
2017-09-19 11:00:00,24.82,24.82,24.75,24.79,1274921.0,20.7007,20.7007,20.6423,20.6757,1274921.0
2017-09-19 11:10:00,24.79,24.81,24.78,24.8,656517.0,20.6757,20.6924,20.6674,20.684,656517.0
2017-09-19 11:20:00,24.8,24.86,24.79,24.86,1272799.0,20.684,20.7341,20.6757,20.7341,1272799.0
2017-09-19 11:30:00,24.86,24.87,24.83,24.86,975879.0,20.7341,20.7424,20.7091,20.7341,975879.0
2017-09-19 11:40:00,24.86,24.88,24.86,24.86,733133.0,20.7341,20.7508,20.7341,20.7341,733133.0
2017-09-19 11:50:00,24.86,24.88,24.86,24.88,567978.0,20.7341,20.7508,20.7341,20.7508,567978.0
2017-09-19 12:00:00,24.87,24.89,24.86,24.89,643950.0,20.7424,20.7591,20.7341,20.7591,643950.0
2017-09-19 12:10:00,24.88,24.89,24.86,24.86,819468.0,20.7508,20.7591,20.7341,20.7341,819468.0
2017-09-19 12:20:00,24.87,24.94,24.86,24.94,1465971.0,20.7424,20.8008,20.7341,20.8008,1465971.0
2017-09-19 12:30:00,24.93,24.95,24.92,24.93,1153076.0,20.7925,20.8092,20.7841,20.7925,1153076.0
2017-09-19 12:40:00,24.94,24.97,24.92,24.97,1158372.0,20.8008,20.8258,20.7841,20.8258,1158372.0
2017-09-19 12:50:00,24.97,24.99,24.96,24.98,1108495.0,20.8258,20.8425,20.8175,20.8342,1108495.0
2017-09-19 13:00:00,24.98,24.99,24.97,24.98,533789.0,20.8342,20.8425,20.8258,20.8342,533789.0
2017-09-19 13:10:00,24.98,24.99,24.97,24.98,868968.0,20.8342,20.8425,20.8258,20.8342,868968.0
2017-09-19 13:20:00,24.98,24.99,24.93,24.93,1015505.0,20.8342,20.8425,20.7925,20.7925,1015505.0
2017-09-19 13:30:00,24.94,24.96,24.93,24.94,483817.0,20.8008,20.8175,20.7925,20.8008,483817.0
2017-09-19 13:40:00,24.94,24.96,24.93,24.95,736396.0,20.8008,20.8175,20.7925,20.8092,736396.0
2017-09-19 13:50:00,24.95,24.97,24.94,24.96,771753.0,20.8092,20.8258,20.8008,20.8175,771753.0
2017-09-19 14:00:00,24.96,24.98,24.94,24.95,1221002.0,20.8175,20.8342,20.8008,20.8092,1221002.0
2017-09-19 14:10:00,24.96,24.96,24.93,24.95,516778.0,20.8175,20.8175,20.7925,20.8092,516778.0
2017-09-19 14:20:00,24.95,24.96,24.92,24.93,608016.0,20.8092,20.8175,20.7841,20.7925,608016.0
2017-09-19 14:30:00,24.93,24.95,24.92,24.93,692927.0,20.7925,20.8092,20.7841,20.7925,692927.0
2017-09-19 14:40:00,24.94,24.94,24.9,24.91,707196.0,20.8008,20.8008,20.7675,20.7758,707196.0
2017-09-19 14:50:00,24.91,24.92,24.89,24.9,672670.0,20.7758,20.7841,20.7591,20.7675,672670.0
2017-09-19 15:00:00,24.91,24.92,24.89,24.91,688044.0,20.7758,20.7841,20.7591,20.7758,688044.0
2017-09-19 15:10:00,24.91,24.91,24.88,24.91,1273594.0,20.7758,20.7758,20.7508,20.7758,1273594.0
2017-09-19 15:20:00,24.91,24.91,24.87,24.89,1382307.0,20.7758,20.7758,20.7424,20.7591,1382307.0
2017-09-19 15:30:00,24.89,24.92,24.88,24.88,1138987.0,20.7591,20.7841,20.7508,20.7508,1138987.0
2017-09-19 15:40:00,24.88,24.9,24.86,24.88,2768605.0,20.7508,20.7675,20.7341,20.7508,2768605.0
2017-09-19 15:50:00,24.87,24.88,24.83,24.87,4135158.0,20.7424,20.7508,20.7091,20.7424,4135158.0
2017-09-20 09:30:00,24.88,24.9,24.73,24.75,3481058.0,20.7508,20.7675,20.6257,20.6423,3481058.0
2017-09-20 09:40:00,24.76,24.83,24.73,24.78,2654506.0,20.6507,20.7091,20.6257,20.6674,2654506.0
2017-09-20 09:50:00,24.78,24.86,24.73,24.76,2050554.0,20.6674,20.7341,20.6257,20.6507,2050554.0
2017-09-20 10:00:00,24.76,24.79,24.72,24.73,1457029.0,20.6507,20.6757,20.6173,20.6257,1457029.0
2017-09-20 10:10:00,24.73,24.74,24.67,24.69,1255191.0,20.6257,20.634,20.5756,20.5923,1255191.0
2017-09-20 10:20:00,24.7,24.77,24.68,24.76,1458139.0,20.6006,20.659,20.584,20.6507,1458139.0
2017-09-20 10:30:00,24.77,24.79,24.7,24.71,1138184.0,20.659,20.6757,20.6006,20.609,1138184.0
2017-09-20 10:40:00,24.71,24.76,24.71,24.74,871247.0,20.609,20.6507,20.609,20.634,871247.0
2017-09-20 10:50:00,24.75,24.77,24.72,24.77,959828.0,20.6423,20.659,20.6173,20.659,959828.0
2017-09-20 11:00:00,24.77,24.8,24.74,24.8,1199376.0,20.659,20.684,20.634,20.684,1199376.0
2017-09-20 11:10:00,24.8,24.8,24.77,24.79,745250.0,20.684,20.684,20.659,20.6757,745250.0
2017-09-20 11:20:00,24.79,24.84,24.78,24.84,796208.0,20.6757,20.7174,20.6674,20.7174,796208.0
2017-09-20 11:30:00,24.83,24.85,24.81,24.83,897792.0,20.7091,20.7257,20.6924,20.7091,897792.0
2017-09-20 11:40:00,24.82,24.85,24.81,24.83,613770.0,20.7007,20.7257,20.6924,20.7091,613770.0
2017-09-20 11:50:00,24.83,24.83,24.78,24.79,814121.0,20.7091,20.7091,20.6674,20.6757,814121.0
2017-09-20 12:00:00,24.79,24.81,24.77,24.8,531654.0,20.6757,20.6924,20.659,20.684,531654.0
2017-09-20 12:10:00,24.81,24.82,24.8,24.81,395882.0,20.6924,20.7007,20.684,20.6924,395882.0
2017-09-20 12:20:00,24.8,24.81,24.71,24.73,970292.0,20.684,20.6924,20.609,20.6257,970292.0
2017-09-20 12:30:00,24.72,24.75,24.72,24.75,626322.0,20.6173,20.6423,20.6173,20.6423,626322.0
2017-09-20 12:40:00,24.75,24.76,24.72,24.73,569550.0,20.6423,20.6507,20.6173,20.6257,569550.0
2017-09-20 12:50:00,24.73,24.77,24.73,24.75,257899.0,20.6257,20.659,20.6257,20.6423,257899.0
2017-09-20 13:00:00,24.76,24.78,24.75,24.76,449773.0,20.6507,20.6674,20.6423,20.6507,449773.0
2017-09-20 13:10:00,24.77,24.77,24.74,24.74,730269.0,20.659,20.659,20.634,20.634,730269.0
2017-09-20 13:20:00,24.74,24.77,24.73,24.76,600057.0,20.634,20.659,20.6257,20.6507,600057.0
2017-09-20 13:30:00,24.76,24.77,24.73,24.75,710727.0,20.6507,20.659,20.6257,20.6423,710727.0
2017-09-20 13:40:00,24.75,24.78,24.74,24.77,1028450.0,20.6423,20.6674,20.634,20.659,1028450.0
2017-09-20 13:50:00,24.77,24.78,24.74,24.77,598711.0,20.659,20.6674,20.634,20.659,598711.0
2017-09-20 14:00:00,24.76,25.18,24.76,25.05,10177013.0,20.6507,21.001,20.6507,20.8926,10177013.0
2017-09-20 14:10:00,25.05,25.2,25.02,25.19,4812741.0,20.8926,21.0177,20.8675,21.0093,4812741.0
2017-09-20 14:20:00,25.19,25.2,25.05,25.11,4269710.0,21.0093,21.0177,20.8926,20.9426,4269710.0
2017-09-20 14:30:00,25.11,25.22,25.07,25.18,4837008.0,20.9426,21.0343,20.9092,21.001,4837008.0
2017-09-20 14:40:00,25.17,25.23,25.15,25.2,3541456.0,20.9926,21.0427,20.976,21.0177,3541456.0
2017-09-20 14:50:00,25.2,25.22,25.17,25.22,2175283.0,21.0177,21.0343,20.9926,21.0343,2175283.0
2017-09-20 15:00:00,25.22,25.24,25.14,25.14,2460870.0,21.0343,21.051,20.9676,20.9676,2460870.0
2017-09-20 15:10:00,25.14,25.15,25.03,25.05,2748028.0,20.9676,20.976,20.8759,20.8926,2748028.0
2017-09-20 15:20:00,25.06,25.11,25.03,25.04,2040429.0,20.9009,20.9426,20.8759,20.8842,2040429.0
2017-09-20 15:30:00,25.04,25.08,25.02,25.06,2196062.0,20.8842,20.9176,20.8675,20.9009,2196062.0
2017-09-20 15:40:00,25.05,25.08,25.01,25.03,2835154.0,20.8926,20.9176,20.8592,20.8759,2835154.0
2017-09-20 15:50:00,25.03,25.07,25.02,25.05,3521559.0,20.8759,20.9092,20.8675,20.8926,3521559.0
2017-09-21 09:30:00,25.03,25.22,25.01,25.18,4124702.0,20.8759,21.0343,20.8592,21.001,4124702.0
2017-09-21 09:40:00,25.18,25.18,24.95,25.01,3745950.0,21.001,21.001,20.8092,20.8592,3745950.0
2017-09-21 09:50:00,25.01,25.03,24.92,24.98,2599646.0,20.8592,20.8759,20.7841,20.8342,2599646.0
2017-09-21 10:00:00,24.98,25.0,24.92,24.97,1884696.0,20.8342,20.8509,20.7841,20.8258,1884696.0
2017-09-21 10:10:00,24.96,24.99,24.95,24.98,1588635.0,20.8175,20.8425,20.8092,20.8342,1588635.0
2017-09-21 10:20:00,24.99,25.08,24.97,25.07,1963541.0,20.8425,20.9176,20.8258,20.9092,1963541.0
2017-09-21 10:30:00,25.08,25.15,25.06,25.1,1700992.0,20.9176,20.976,20.9009,20.9343,1700992.0
2017-09-21 10:40:00,25.1,25.13,25.05,25.12,1111847.0,20.9343,20.9593,20.8926,20.9509,1111847.0
2017-09-21 10:50:00,25.12,25.13,25.07,25.09,883918.0,20.9509,20.9593,20.9092,20.9259,883918.0
2017-09-21 11:00:00,25.08,25.11,25.08,25.11,1025709.0,20.9176,20.9426,20.9176,20.9426,1025709.0
2017-09-21 11:10:00,25.1,25.14,25.09,25.12,1337064.0,20.9343,20.9676,20.9259,20.9509,1337064.0
2017-09-21 11:20:00,25.12,25.15,25.09,25.14,1083214.0,20.9509,20.976,20.9259,20.9676,1083214.0
2017-09-21 11:30:00,25.14,25.17,25.12,25.16,948959.0,20.9676,20.9926,20.9509,20.9843,948959.0
2017-09-21 11:40:00,25.17,25.17,25.13,25.17,963930.0,20.9926,20.9926,20.9593,20.9926,963930.0
2017-09-21 11:50:00,25.17,25.18,25.14,25.16,724572.0,20.9926,21.001,20.9676,20.9843,724572.0
2017-09-21 12:00:00,25.16,25.2,25.15,25.18,1266876.0,20.9843,21.0177,20.976,21.001,1266876.0
2017-09-21 12:10:00,25.18,25.19,25.14,25.16,900141.0,21.001,21.0093,20.9676,20.9843,900141.0
2017-09-21 12:20:00,25.16,25.18,25.14,25.18,653920.0,20.9843,21.001,20.9676,21.001,653920.0
2017-09-21 12:30:00,25.18,25.2,25.16,25.18,696569.0,21.001,21.0177,20.9843,21.001,696569.0
2017-09-21 12:40:00,25.18,25.19,25.14,25.17,614741.0,21.001,21.0093,20.9676,20.9926,614741.0
2017-09-21 12:50:00,25.17,25.21,25.16,25.21,822269.0,20.9926,21.026,20.9843,21.026,822269.0
2017-09-21 13:00:00,25.21,25.22,25.19,25.22,877178.0,21.026,21.0343,21.0093,21.0343,877178.0
2017-09-21 13:10:00,25.22,25.23,25.2,25.21,897944.0,21.0343,21.0427,21.0177,21.026,897944.0
2017-09-21 13:20:00,25.21,25.23,25.2,25.2,449542.0,21.026,21.0427,21.0177,21.0177,449542.0
2017-09-21 13:30:00,25.21,25.22,25.18,25.2,570539.0,21.026,21.0343,21.001,21.0177,570539.0
2017-09-21 13:40:00,25.19,25.2,25.17,25.19,421372.0,21.0093,21.0177,20.9926,21.0093,421372.0
2017-09-21 13:50:00,25.19,25.24,25.19,25.24,811481.0,21.0093,21.051,21.0093,21.051,811481.0
2017-09-21 14:00:00,25.24,25.27,25.23,25.26,2021560.0,21.051,21.076,21.0427,21.0677,2021560.0
2017-09-21 14:10:00,25.26,25.28,25.25,25.26,751746.0,21.0677,21.0844,21.0594,21.0677,751746.0
2017-09-21 14:20:00,25.25,25.26,25.21,25.25,1289808.0,21.0594,21.0677,21.026,21.0594,1289808.0
2017-09-21 14:30:00,25.24,25.27,25.2,25.27,1486536.0,21.051,21.076,21.0177,21.076,1486536.0
2017-09-21 14:40:00,25.26,25.27,25.2,25.23,1218880.0,21.0677,21.076,21.0177,21.0427,1218880.0
2017-09-21 14:50:00,25.23,25.24,25.2,25.23,1024593.0,21.0427,21.051,21.0177,21.0427,1024593.0
2017-09-21 15:00:00,25.23,25.25,25.22,25.24,617405.0,21.0427,21.0594,21.0343,21.051,617405.0
2017-09-21 15:10:00,25.24,25.26,25.23,25.24,773390.0,21.051,21.0677,21.0427,21.051,773390.0
2017-09-21 15:20:00,25.24,25.26,25.23,25.25,1105134.0,21.051,21.0677,21.0427,21.0594,1105134.0
2017-09-21 15:30:00,25.25,25.25,25.23,25.24,825713.0,21.0594,21.0594,21.0427,21.051,825713.0
2017-09-21 15:40:00,25.24,25.24,25.18,25.2,2329023.0,21.051,21.051,21.001,21.0177,2329023.0
2017-09-21 15:50:00,25.2,25.21,25.17,25.18,3011893.0,21.0177,21.026,20.9926,21.001,3011893.0
2017-09-22 09:30:00,25.01,25.07,24.85,24.94,5424689.0,20.8592,20.9092,20.7257,20.8008,5424689.0
2017-09-22 09:40:00,24.94,24.97,24.85,24.89,3385942.0,20.8008,20.8258,20.7257,20.7591,3385942.0
2017-09-22 09:50:00,24.9,25.04,24.88,25.03,2256438.0,20.7675,20.8842,20.7508,20.8759,2256438.0
2017-09-22 10:00:00,25.04,25.06,24.98,25.04,1744135.0,20.8842,20.9009,20.8342,20.8842,1744135.0
2017-09-22 10:10:00,25.04,25.07,24.99,25.01,1480499.0,20.8842,20.9092,20.8425,20.8592,1480499.0
2017-09-22 10:20:00,25.0,25.06,25.0,25.04,960612.0,20.8509,20.9009,20.8509,20.8842,960612.0
2017-09-22 10:30:00,25.03,25.05,24.99,25.01,1325002.0,20.8759,20.8926,20.8425,20.8592,1325002.0
2017-09-22 10:40:00,25.01,25.02,24.94,24.94,860696.0,20.8592,20.8675,20.8008,20.8008,860696.0
2017-09-22 10:50:00,24.94,24.95,24.9,24.94,1825307.0,20.8008,20.8092,20.7675,20.8008,1825307.0
2017-09-22 11:00:00,24.93,25.0,24.93,24.99,1500032.0,20.7925,20.8509,20.7925,20.8425,1500032.0
2017-09-22 11:10:00,24.98,25.02,24.98,25.01,1017392.0,20.8342,20.8675,20.8342,20.8592,1017392.0
2017-09-22 11:20:00,25.0,25.01,24.92,24.92,1153900.0,20.8509,20.8592,20.7841,20.7841,1153900.0
2017-09-22 11:30:00,24.93,25.0,24.92,24.96,850806.0,20.7925,20.8509,20.7841,20.8175,850806.0
2017-09-22 11:40:00,24.97,25.0,24.96,24.99,717355.0,20.8258,20.8509,20.8175,20.8425,717355.0
2017-09-22 11:50:00,25.0,25.04,24.98,25.02,1087147.0,20.8509,20.8842,20.8342,20.8675,1087147.0
2017-09-22 12:00:00,25.03,25.04,25.0,25.01,1102905.0,20.8759,20.8842,20.8509,20.8592,1102905.0
2017-09-22 12:10:00,25.02,25.04,24.99,25.0,623051.0,20.8675,20.8842,20.8425,20.8509,623051.0
2017-09-22 12:20:00,25.0,25.02,24.99,25.01,550703.0,20.8509,20.8675,20.8425,20.8592,550703.0
2017-09-22 12:30:00,25.02,25.03,25.0,25.02,1259559.0,20.8675,20.8759,20.8509,20.8675,1259559.0
2017-09-22 12:40:00,25.02,25.03,25.01,25.03,1103690.0,20.8675,20.8759,20.8592,20.8759,1103690.0
2017-09-22 12:50:00,25.03,25.04,25.01,25.04,683507.0,20.8759,20.8842,20.8592,20.8842,683507.0
2017-09-22 13:00:00,25.04,25.05,25.03,25.04,597789.0,20.8842,20.8926,20.8759,20.8842,597789.0
2017-09-22 13:10:00,25.04,25.06,25.03,25.03,893668.0,20.8842,20.9009,20.8759,20.8759,893668.0
2017-09-22 13:20:00,25.03,25.04,25.01,25.03,730624.0,20.8759,20.8842,20.8592,20.8759,730624.0
2017-09-22 13:30:00,25.02,25.04,25.01,25.01,285744.0,20.8675,20.8842,20.8592,20.8592,285744.0
2017-09-22 13:40:00,25.01,25.04,25.01,25.03,671474.0,20.8592,20.8842,20.8592,20.8759,671474.0
2017-09-22 13:50:00,25.03,25.03,24.98,24.99,1273174.0,20.8759,20.8759,20.8342,20.8425,1273174.0
2017-09-22 14:00:00,24.99,25.0,24.96,24.98,691039.0,20.8425,20.8509,20.8175,20.8342,691039.0
2017-09-22 14:10:00,24.97,24.99,24.96,24.98,734809.0,20.8258,20.8425,20.8175,20.8342,734809.0
2017-09-22 14:20:00,24.98,25.0,24.97,24.97,532798.0,20.8342,20.8509,20.8258,20.8258,532798.0
2017-09-22 14:30:00,24.97,25.0,24.97,24.99,697284.0,20.8258,20.8509,20.8258,20.8425,697284.0
2017-09-22 14:40:00,24.99,25.0,24.96,24.96,770116.0,20.8425,20.8509,20.8175,20.8175,770116.0
2017-09-22 14:50:00,24.96,24.97,24.94,24.96,771674.0,20.8175,20.8258,20.8008,20.8175,771674.0
2017-09-22 15:00:00,24.96,24.96,24.94,24.96,735100.0,20.8175,20.8175,20.8008,20.8175,735100.0
2017-09-22 15:10:00,24.95,24.96,24.94,24.96,841304.0,20.8092,20.8175,20.8008,20.8175,841304.0
2017-09-22 15:20:00,24.95,24.96,24.93,24.95,1347066.0,20.8092,20.8175,20.7925,20.8092,1347066.0
2017-09-22 15:30:00,24.96,25.02,24.95,25.0,1579330.0,20.8175,20.8675,20.8092,20.8509,1579330.0
2017-09-22 15:40:00,25.01,25.04,25.0,25.02,1772853.0,20.8592,20.8842,20.8509,20.8675,1772853.0
2017-09-22 15:50:00,25.03,25.03,25.0,25.01,6389510.0,20.8759,20.8759,20.8509,20.8592,6389510.0
2017-09-25 09:30:00,24.94,25.08,24.92,25.03,3378696.0,20.8008,20.9176,20.7841,20.8759,3378696.0
2017-09-25 09:40:00,25.03,25.04,24.98,24.98,1690320.0,20.8759,20.8842,20.8342,20.8342,1690320.0
2017-09-25 09:50:00,24.98,25.03,24.96,24.99,2154110.0,20.8342,20.8759,20.8175,20.8425,2154110.0
2017-09-25 10:00:00,24.99,25.0,24.93,24.98,2641057.0,20.8425,20.8509,20.7925,20.8342,2641057.0
2017-09-25 10:10:00,24.98,24.99,24.9,24.92,1680821.0,20.8342,20.8425,20.7675,20.7841,1680821.0
2017-09-25 10:20:00,24.93,24.99,24.9,24.98,2032459.0,20.7925,20.8425,20.7675,20.8342,2032459.0
2017-09-25 10:30:00,24.99,25.0,24.92,24.93,1215390.0,20.8425,20.8509,20.7841,20.7925,1215390.0
2017-09-25 10:40:00,24.93,24.94,24.91,24.93,1116149.0,20.7925,20.8008,20.7758,20.7925,1116149.0
2017-09-25 10:50:00,24.93,24.93,24.79,24.83,2779576.0,20.7925,20.7925,20.6757,20.7091,2779576.0
2017-09-25 11:00:00,24.82,24.84,24.7,24.75,3142379.0,20.7007,20.7174,20.6006,20.6423,3142379.0
2017-09-25 11:10:00,24.74,24.85,24.74,24.8,2150858.0,20.634,20.7257,20.634,20.684,2150858.0
2017-09-25 11:20:00,24.8,24.81,24.72,24.79,1206475.0,20.684,20.6924,20.6173,20.6757,1206475.0
2017-09-25 11:30:00,24.78,24.82,24.77,24.77,892861.0,20.6674,20.7007,20.659,20.659,892861.0
2017-09-25 11:40:00,24.77,24.78,24.71,24.74,946486.0,20.659,20.6674,20.609,20.634,946486.0
2017-09-25 11:50:00,24.75,24.76,24.73,24.73,778344.0,20.6423,20.6507,20.6257,20.6257,778344.0
2017-09-25 12:00:00,24.73,24.74,24.67,24.67,1646600.0,20.6257,20.634,20.5756,20.5756,1646600.0
2017-09-25 12:10:00,24.68,24.69,24.58,24.6,1728774.0,20.584,20.5923,20.5006,20.5172,1728774.0
2017-09-25 12:20:00,24.59,24.71,24.58,24.69,1997669.0,20.5089,20.609,20.5006,20.5923,1997669.0
2017-09-25 12:30:00,24.69,24.7,24.64,24.69,837021.0,20.5923,20.6006,20.5506,20.5923,837021.0
2017-09-25 12:40:00,24.69,24.69,24.67,24.69,546664.0,20.5923,20.5923,20.5756,20.5923,546664.0
2017-09-25 12:50:00,24.69,24.73,24.68,24.73,1080883.0,20.5923,20.6257,20.584,20.6257,1080883.0
2017-09-25 13:00:00,24.73,24.74,24.71,24.72,981810.0,20.6257,20.634,20.609,20.6173,981810.0
2017-09-25 13:10:00,24.71,24.74,24.71,24.73,504196.0,20.609,20.634,20.609,20.6257,504196.0
2017-09-25 13:20:00,24.73,24.75,24.73,24.74,683469.0,20.6257,20.6423,20.6257,20.634,683469.0
2017-09-25 13:30:00,24.73,24.76,24.72,24.75,775821.0,20.6257,20.6507,20.6173,20.6423,775821.0
2017-09-25 13:40:00,24.76,24.76,24.74,24.74,399802.0,20.6507,20.6507,20.634,20.634,399802.0
2017-09-25 13:50:00,24.74,24.76,24.73,24.73,760297.0,20.634,20.6507,20.6257,20.6257,760297.0
2017-09-25 14:00:00,24.73,24.75,24.72,24.72,1225285.0,20.6257,20.6423,20.6173,20.6173,1225285.0
2017-09-25 14:10:00,24.73,24.74,24.71,24.73,588678.0,20.6257,20.634,20.609,20.6257,588678.0
2017-09-25 14:20:00,24.73,24.74,24.71,24.73,452386.0,20.6257,20.634,20.609,20.6257,452386.0
2017-09-25 14:30:00,24.72,24.73,24.67,24.69,960841.0,20.6173,20.6257,20.5756,20.5923,960841.0
2017-09-25 14:40:00,24.69,24.71,24.68,24.71,502326.0,20.5923,20.609,20.584,20.609,502326.0
2017-09-25 14:50:00,24.7,24.72,24.7,24.72,393654.0,20.6006,20.6173,20.6006,20.6173,393654.0
2017-09-25 15:00:00,24.71,24.73,24.7,24.73,937817.0,20.609,20.6257,20.6006,20.6257,937817.0
2017-09-25 15:10:00,24.72,24.77,24.72,24.75,2005932.0,20.6173,20.659,20.6173,20.6423,2005932.0
2017-09-25 15:20:00,24.76,24.79,24.74,24.79,823120.0,20.6507,20.6757,20.634,20.6757,823120.0
2017-09-25 15:30:00,24.78,24.8,24.76,24.78,832815.0,20.6674,20.684,20.6507,20.6674,832815.0
2017-09-25 15:40:00,24.78,24.78,24.71,24.73,2787530.0,20.6674,20.6674,20.609,20.6257,2787530.0
2017-09-25 15:50:00,24.74,24.76,24.71,24.76,2379551.0,20.634,20.6507,20.609,20.6507,2379551.0
2017-09-26 09:30:00,24.83,24.87,24.72,24.79,2933430.0,20.7091,20.7424,20.6173,20.6757,2933430.0
2017-09-26 09:40:00,24.79,24.86,24.74,24.85,2457555.0,20.6757,20.7341,20.634,20.7257,2457555.0
2017-09-26 09:50:00,24.85,24.92,24.83,24.87,2183776.0,20.7257,20.7841,20.7091,20.7424,2183776.0
2017-09-26 10:00:00,24.88,24.9,24.85,24.9,1268739.0,20.7508,20.7675,20.7257,20.7675,1268739.0
2017-09-26 10:10:00,24.9,24.96,24.87,24.93,1901320.0,20.7675,20.8175,20.7424,20.7925,1901320.0
2017-09-26 10:20:00,24.93,24.94,24.86,24.86,1113414.0,20.7925,20.8008,20.7341,20.7341,1113414.0
2017-09-26 10:30:00,24.87,24.88,24.83,24.86,1001467.0,20.7424,20.7508,20.7091,20.7341,1001467.0
2017-09-26 10:40:00,24.86,24.88,24.82,24.85,1316533.0,20.7341,20.7508,20.7007,20.7257,1316533.0
2017-09-26 10:50:00,24.85,24.85,24.79,24.82,2734244.0,20.7257,20.7257,20.6757,20.7007,2734244.0
2017-09-26 11:00:00,24.82,24.82,24.76,24.77,1406215.0,20.7007,20.7007,20.6507,20.659,1406215.0
2017-09-26 11:10:00,24.77,24.77,24.74,24.76,828386.0,20.659,20.659,20.634,20.6507,828386.0
2017-09-26 11:20:00,24.75,24.76,24.68,24.73,1036224.0,20.6423,20.6507,20.584,20.6257,1036224.0
2017-09-26 11:30:00,24.72,24.77,24.71,24.76,876226.0,20.6173,20.659,20.609,20.6507,876226.0
2017-09-26 11:40:00,24.77,24.82,24.76,24.82,1062763.0,20.659,20.7007,20.6507,20.7007,1062763.0
2017-09-26 11:50:00,24.82,24.83,24.79,24.81,1345726.0,20.7007,20.7091,20.6757,20.6924,1345726.0
2017-09-26 12:00:00,24.8,24.81,24.76,24.77,548746.0,20.684,20.6924,20.6507,20.659,548746.0
2017-09-26 12:10:00,24.77,24.79,24.76,24.78,531142.0,20.659,20.6757,20.6507,20.6674,531142.0
2017-09-26 12:20:00,24.78,24.82,24.77,24.82,659468.0,20.6674,20.7007,20.659,20.7007,659468.0
2017-09-26 12:30:00,24.82,24.86,24.79,24.86,1430790.0,20.7007,20.7341,20.6757,20.7341,1430790.0
2017-09-26 12:40:00,24.85,24.95,24.85,24.93,2385318.0,20.7257,20.8092,20.7257,20.7925,2385318.0
2017-09-26 12:50:00,24.93,24.94,24.86,24.88,1099010.0,20.7925,20.8008,20.7341,20.7508,1099010.0
2017-09-26 13:00:00,24.88,24.89,24.85,24.86,629751.0,20.7508,20.7591,20.7257,20.7341,629751.0
2017-09-26 13:10:00,24.87,24.88,24.83,24.86,490351.0,20.7424,20.7508,20.7091,20.7341,490351.0
2017-09-26 13:20:00,24.87,24.88,24.86,24.87,467649.0,20.7424,20.7508,20.7341,20.7424,467649.0
2017-09-26 13:30:00,24.87,24.89,24.86,24.87,501890.0,20.7424,20.7591,20.7341,20.7424,501890.0
2017-09-26 13:40:00,24.87,24.9,24.87,24.89,735478.0,20.7424,20.7675,20.7424,20.7591,735478.0
2017-09-26 13:50:00,24.89,24.92,24.88,24.91,637330.0,20.7591,20.7841,20.7508,20.7758,637330.0
2017-09-26 14:00:00,24.9,24.93,24.84,24.85,773263.0,20.7675,20.7925,20.7174,20.7257,773263.0
2017-09-26 14:10:00,24.84,24.86,24.82,24.83,654871.0,20.7174,20.7341,20.7007,20.7091,654871.0
2017-09-26 14:20:00,24.84,24.85,24.82,24.85,522652.0,20.7174,20.7257,20.7007,20.7257,522652.0
2017-09-26 14:30:00,24.84,24.86,24.83,24.84,585385.0,20.7174,20.7341,20.7091,20.7174,585385.0
2017-09-26 14:40:00,24.84,24.86,24.84,24.85,444155.0,20.7174,20.7341,20.7174,20.7257,444155.0
2017-09-26 14:50:00,24.85,24.87,24.82,24.83,739096.0,20.7257,20.7424,20.7007,20.7091,739096.0
2017-09-26 15:00:00,24.83,24.85,24.82,24.83,575130.0,20.7091,20.7257,20.7007,20.7091,575130.0
2017-09-26 15:10:00,24.83,24.85,24.82,24.84,458957.0,20.7091,20.7257,20.7007,20.7174,458957.0
2017-09-26 15:20:00,24.84,24.85,24.83,24.84,390804.0,20.7174,20.7257,20.7091,20.7174,390804.0
2017-09-26 15:30:00,24.85,24.85,24.83,24.84,558973.0,20.7257,20.7257,20.7091,20.7174,558973.0
2017-09-26 15:40:00,24.85,24.85,24.79,24.84,1337442.0,20.7257,20.7257,20.6757,20.7174,1337442.0
2017-09-26 15:50:00,24.84,24.85,24.78,24.81,3438233.0,20.7174,20.7257,20.6674,20.6924,3438233.0
2017-09-27 09:30:00,25.31,25.36,25.18,25.31,7272214.0,21.1094,21.1511,21.001,21.1094,7272214.0
2017-09-27 09:40:00,25.3,25.36,25.26,25.3,4280419.0,21.1011,21.1511,21.0677,21.1011,4280419.0
2017-09-27 09:50:00,25.31,25.42,25.3,25.38,3991075.0,21.1094,21.2011,21.1011,21.1678,3991075.0
2017-09-27 10:00:00,25.38,25.44,25.34,25.34,3542410.0,21.1678,21.2178,21.1344,21.1344,3542410.0
2017-09-27 10:10:00,25.35,25.38,25.3,25.36,4052846.0,21.1428,21.1678,21.1011,21.1511,4052846.0
2017-09-27 10:20:00,25.36,25.38,25.35,25.37,1202085.0,21.1511,21.1678,21.1428,21.1594,1202085.0
2017-09-27 10:30:00,25.36,25.37,25.28,25.31,1943580.0,21.1511,21.1594,21.0844,21.1094,1943580.0
2017-09-27 10:40:00,25.32,25.38,25.31,25.35,1800837.0,21.1177,21.1678,21.1094,21.1428,1800837.0
2017-09-27 10:50:00,25.35,25.38,25.31,25.38,2207478.0,21.1428,21.1678,21.1094,21.1678,2207478.0
2017-09-27 11:00:00,25.38,25.43,25.36,25.38,2159996.0,21.1678,21.2095,21.1511,21.1678,2159996.0
2017-09-27 11:10:00,25.38,25.42,25.36,25.41,1162929.0,21.1678,21.2011,21.1511,21.1928,1162929.0
2017-09-27 11:20:00,25.41,25.43,25.4,25.41,977175.0,21.1928,21.2095,21.1845,21.1928,977175.0
2017-09-27 11:30:00,25.41,25.41,25.36,25.39,1231708.0,21.1928,21.1928,21.1511,21.1761,1231708.0
2017-09-27 11:40:00,25.39,25.4,25.38,25.39,774773.0,21.1761,21.1845,21.1678,21.1761,774773.0
2017-09-27 11:50:00,25.39,25.41,25.39,25.39,868075.0,21.1761,21.1928,21.1761,21.1761,868075.0
2017-09-27 12:00:00,25.39,25.42,25.39,25.42,859995.0,21.1761,21.2011,21.1761,21.2011,859995.0
2017-09-27 12:10:00,25.42,25.46,25.41,25.45,2070387.0,21.2011,21.2345,21.1928,21.2262,2070387.0
2017-09-27 12:20:00,25.45,25.45,25.4,25.43,1363992.0,21.2262,21.2262,21.1845,21.2095,1363992.0
2017-09-27 12:30:00,25.42,25.45,25.41,25.44,905271.0,21.2011,21.2262,21.1928,21.2178,905271.0
2017-09-27 12:40:00,25.45,25.47,25.44,25.45,1282340.0,21.2262,21.2429,21.2178,21.2262,1282340.0
2017-09-27 12:50:00,25.45,25.47,25.44,25.47,854508.0,21.2262,21.2429,21.2178,21.2429,854508.0
2017-09-27 13:00:00,25.46,25.51,25.46,25.49,3427546.0,21.2345,21.2762,21.2345,21.2595,3427546.0
2017-09-27 13:10:00,25.5,25.54,25.49,25.53,1976182.0,21.2679,21.3012,21.2595,21.2929,1976182.0
2017-09-27 13:20:00,25.53,25.53,25.49,25.51,1856672.0,21.2929,21.2929,21.2595,21.2762,1856672.0
2017-09-27 13:30:00,25.52,25.55,25.51,25.51,1472127.0,21.2846,21.3096,21.2762,21.2762,1472127.0
2017-09-27 13:40:00,25.51,25.54,25.51,25.54,1261702.0,21.2762,21.3012,21.2762,21.3012,1261702.0
2017-09-27 13:50:00,25.54,25.59,25.53,25.59,2667349.0,21.3012,21.3429,21.2929,21.3429,2667349.0
2017-09-27 14:00:00,25.59,25.59,25.53,25.54,2576812.0,21.3429,21.3429,21.2929,21.3012,2576812.0
2017-09-27 14:10:00,25.54,25.56,25.49,25.55,1709468.0,21.3012,21.3179,21.2595,21.3096,1709468.0
2017-09-27 14:20:00,25.55,25.56,25.53,25.56,1125391.0,21.3096,21.3179,21.2929,21.3179,1125391.0
2017-09-27 14:30:00,25.55,25.57,25.54,25.57,2091669.0,21.3096,21.3263,21.3012,21.3263,2091669.0
2017-09-27 14:40:00,25.57,25.59,25.56,25.59,1189480.0,21.3263,21.3429,21.3179,21.3429,1189480.0
2017-09-27 14:50:00,25.59,25.64,25.58,25.6,2417723.0,21.3429,21.3846,21.3346,21.3513,2417723.0
2017-09-27 15:00:00,25.61,25.61,25.54,25.55,1442873.0,21.3596,21.3596,21.3012,21.3096,1442873.0
2017-09-27 15:10:00,25.55,25.55,25.5,25.51,2644148.0,21.3096,21.3096,21.2679,21.2762,2644148.0
2017-09-27 15:20:00,25.51,25.54,25.5,25.51,1521381.0,21.2762,21.3012,21.2679,21.2762,1521381.0
2017-09-27 15:30:00,25.52,25.55,25.51,25.55,1371711.0,21.2846,21.3096,21.2762,21.3096,1371711.0
2017-09-27 15:40:00,25.54,25.55,25.47,25.48,2462235.0,21.3012,21.3096,21.2429,21.2512,2462235.0
2017-09-27 15:50:00,25.48,25.48,25.4,25.42,5756238.0,21.2512,21.2512,21.1845,21.2011,5756238.0
2017-09-28 09:30:00,25.59,25.63,25.51,25.58,5044364.0,21.3429,21.3763,21.2762,21.3346,5044364.0
2017-09-28 09:40:00,25.58,25.64,25.56,25.59,3784064.0,21.3346,21.3846,21.3179,21.3429,3784064.0
2017-09-28 09:50:00,25.58,25.61,25.54,25.59,3956473.0,21.3346,21.3596,21.3012,21.3429,3956473.0
2017-09-28 10:00:00,25.58,25.63,25.55,25.55,2145339.0,21.3346,21.3763,21.3096,21.3096,2145339.0
2017-09-28 10:10:00,25.55,25.56,25.46,25.49,2767898.0,21.3096,21.3179,21.2345,21.2595,2767898.0
2017-09-28 10:20:00,25.49,25.57,25.48,25.56,1604789.0,21.2595,21.3263,21.2512,21.3179,1604789.0
2017-09-28 10:30:00,25.55,25.56,25.44,25.48,2231218.0,21.3096,21.3179,21.2178,21.2512,2231218.0
2017-09-28 10:40:00,25.47,25.57,25.47,25.54,1532961.0,21.2429,21.3263,21.2429,21.3012,1532961.0
2017-09-28 10:50:00,25.54,25.57,25.48,25.5,1564657.0,21.3012,21.3263,21.2512,21.2679,1564657.0
2017-09-28 11:00:00,25.5,25.56,25.48,25.53,1409046.0,21.2679,21.3179,21.2512,21.2929,1409046.0
2017-09-28 11:10:00,25.52,25.54,25.47,25.48,910368.0,21.2846,21.3012,21.2429,21.2512,910368.0
2017-09-28 11:20:00,25.48,25.51,25.47,25.49,751289.0,21.2512,21.2762,21.2429,21.2595,751289.0
2017-09-28 11:30:00,25.5,25.53,25.49,25.51,705837.0,21.2679,21.2929,21.2595,21.2762,705837.0
2017-09-28 11:40:00,25.51,25.51,25.47,25.5,876900.0,21.2762,21.2762,21.2429,21.2679,876900.0
2017-09-28 11:50:00,25.5,25.52,25.47,25.49,850622.0,21.2679,21.2846,21.2429,21.2595,850622.0
2017-09-28 12:00:00,25.49,25.5,25.47,25.5,523767.0,21.2595,21.2679,21.2429,21.2679,523767.0
2017-09-28 12:10:00,25.5,25.52,25.48,25.51,750237.0,21.2679,21.2846,21.2512,21.2762,750237.0
2017-09-28 12:20:00,25.51,25.51,25.46,25.47,808246.0,21.2762,21.2762,21.2345,21.2429,808246.0
2017-09-28 12:30:00,25.47,25.47,25.45,25.46,542150.0,21.2429,21.2429,21.2262,21.2345,542150.0
2017-09-28 12:40:00,25.46,25.48,25.44,25.46,654101.0,21.2345,21.2512,21.2178,21.2345,654101.0
2017-09-28 12:50:00,25.46,25.5,25.44,25.5,716383.0,21.2345,21.2679,21.2178,21.2679,716383.0
2017-09-28 13:00:00,25.49,25.51,25.47,25.48,1028563.0,21.2595,21.2762,21.2429,21.2512,1028563.0
2017-09-28 13:10:00,25.48,25.48,25.47,25.48,328667.0,21.2512,21.2512,21.2429,21.2512,328667.0
2017-09-28 13:20:00,25.48,25.5,25.47,25.5,372129.0,21.2512,21.2679,21.2429,21.2679,372129.0
2017-09-28 13:30:00,25.5,25.5,25.46,25.5,660187.0,21.2679,21.2679,21.2345,21.2679,660187.0
2017-09-28 13:40:00,25.5,25.5,25.47,25.47,483569.0,21.2679,21.2679,21.2429,21.2429,483569.0
2017-09-28 13:50:00,25.47,25.48,25.45,25.46,940567.0,21.2429,21.2512,21.2262,21.2345,940567.0
2017-09-28 14:00:00,25.46,25.47,25.43,25.46,894451.0,21.2345,21.2429,21.2095,21.2345,894451.0
2017-09-28 14:10:00,25.46,25.48,25.45,25.46,721804.0,21.2345,21.2512,21.2262,21.2345,721804.0
2017-09-28 14:20:00,25.46,25.47,25.44,25.44,746920.0,21.2345,21.2429,21.2178,21.2178,746920.0
2017-09-28 14:30:00,25.45,25.45,25.37,25.37,2375699.0,21.2262,21.2262,21.1594,21.1594,2375699.0
2017-09-28 14:40:00,25.37,25.38,25.35,25.37,2210043.0,21.1594,21.1678,21.1428,21.1594,2210043.0
2017-09-28 14:50:00,25.37,25.37,25.34,25.35,1321501.0,21.1594,21.1594,21.1344,21.1428,1321501.0
2017-09-28 15:00:00,25.35,25.37,25.34,25.37,1088131.0,21.1428,21.1594,21.1344,21.1594,1088131.0
2017-09-28 15:10:00,25.36,25.43,25.36,25.42,1654535.0,21.1511,21.2095,21.1511,21.2011,1654535.0
2017-09-28 15:20:00,25.42,25.42,25.38,25.39,1117699.0,21.2011,21.2011,21.1678,21.1761,1117699.0
2017-09-28 15:30:00,25.39,25.43,25.39,25.42,889041.0,21.1761,21.2095,21.1761,21.2011,889041.0
2017-09-28 15:40:00,25.42,25.43,25.41,25.42,1639368.0,21.2011,21.2095,21.1928,21.2011,1639368.0
2017-09-28 15:50:00,25.42,25.45,25.41,25.44,3302222.0,21.2011,21.2262,21.1928,21.2178,3302222.0
2017-09-29 09:30:00,25.41,25.47,25.38,25.45,3687898.0,21.1928,21.2429,21.1678,21.2262,3687898.0
2017-09-29 09:40:00,25.45,25.46,25.4,25.4,2730359.0,21.2262,21.2345,21.1845,21.1845,2730359.0
2017-09-29 09:50:00,25.41,25.48,25.33,25.45,6087827.0,21.1928,21.2512,21.1261,21.2262,6087827.0
2017-09-29 10:00:00,25.46,25.47,25.4,25.44,3564211.0,21.2345,21.2429,21.1845,21.2178,3564211.0
2017-09-29 10:10:00,25.43,25.46,25.43,25.46,1731881.0,21.2095,21.2345,21.2095,21.2345,1731881.0
2017-09-29 10:20:00,25.46,25.46,25.41,25.46,1436521.0,21.2345,21.2345,21.1928,21.2345,1436521.0
2017-09-29 10:30:00,25.46,25.47,25.4,25.43,1702879.0,21.2345,21.2429,21.1845,21.2095,1702879.0
2017-09-29 10:40:00,25.43,25.43,25.37,25.38,1381989.0,21.2095,21.2095,21.1594,21.1678,1381989.0
2017-09-29 10:50:00,25.38,25.41,25.37,25.4,876969.0,21.1678,21.1928,21.1594,21.1845,876969.0
2017-09-29 11:00:00,25.41,25.43,25.4,25.43,1130477.0,21.1928,21.2095,21.1845,21.2095,1130477.0
2017-09-29 11:10:00,25.42,25.46,25.42,25.44,998583.0,21.2011,21.2345,21.2011,21.2178,998583.0
2017-09-29 11:20:00,25.44,25.45,25.39,25.4,758501.0,21.2178,21.2262,21.1761,21.1845,758501.0
2017-09-29 11:30:00,25.39,25.43,25.39,25.42,735360.0,21.1761,21.2095,21.1761,21.2011,735360.0
2017-09-29 11:40:00,25.42,25.43,25.38,25.39,1086558.0,21.2011,21.2095,21.1678,21.1761,1086558.0
2017-09-29 11:50:00,25.4,25.42,25.38,25.41,541058.0,21.1845,21.2011,21.1678,21.1928,541058.0
2017-09-29 12:00:00,25.4,25.41,25.38,25.41,890202.0,21.1845,21.1928,21.1678,21.1928,890202.0
2017-09-29 12:10:00,25.41,25.42,25.4,25.42,509890.0,21.1928,21.2011,21.1845,21.2011,509890.0
2017-09-29 12:20:00,25.41,25.42,25.41,25.42,623745.0,21.1928,21.2011,21.1928,21.2011,623745.0
2017-09-29 12:30:00,25.42,25.42,25.41,25.41,346558.0,21.2011,21.2011,21.1928,21.1928,346558.0
2017-09-29 12:40:00,25.42,25.42,25.4,25.4,722149.0,21.2011,21.2011,21.1845,21.1845,722149.0
2017-09-29 12:50:00,25.4,25.42,25.4,25.41,579104.0,21.1845,21.2011,21.1845,21.1928,579104.0
2017-09-29 13:00:00,25.42,25.42,25.38,25.39,1010576.0,21.2011,21.2011,21.1678,21.1761,1010576.0
2017-09-29 13:10:00,25.39,25.4,25.37,25.4,575508.0,21.1761,21.1845,21.1594,21.1845,575508.0
2017-09-29 13:20:00,25.39,25.4,25.38,25.38,367941.0,21.1761,21.1845,21.1678,21.1678,367941.0
2017-09-29 13:30:00,25.38,25.4,25.37,25.4,532390.0,21.1678,21.1845,21.1594,21.1845,532390.0
2017-09-29 13:40:00,25.39,25.4,25.37,25.38,412762.0,21.1761,21.1845,21.1594,21.1678,412762.0
2017-09-29 13:50:00,25.37,25.39,25.36,25.38,820022.0,21.1594,21.1761,21.1511,21.1678,820022.0
2017-09-29 14:00:00,25.38,25.38,25.36,25.37,646469.0,21.1678,21.1678,21.1511,21.1594,646469.0
2017-09-29 14:10:00,25.36,25.38,25.35,25.37,1139293.0,21.1511,21.1678,21.1428,21.1594,1139293.0
2017-09-29 14:20:00,25.37,25.37,25.35,25.36,631564.0,21.1594,21.1594,21.1428,21.1511,631564.0
2017-09-29 14:30:00,25.36,25.36,25.34,25.36,1725285.0,21.1511,21.1511,21.1344,21.1511,1725285.0
2017-09-29 14:40:00,25.35,25.37,25.34,25.36,801676.0,21.1428,21.1594,21.1344,21.1511,801676.0
2017-09-29 14:50:00,25.35,25.36,25.33,25.34,1317289.0,21.1428,21.1511,21.1261,21.1344,1317289.0
2017-09-29 15:00:00,25.34,25.36,25.33,25.36,685453.0,21.1344,21.1511,21.1261,21.1511,685453.0
2017-09-29 15:10:00,25.35,25.37,25.35,25.37,1113704.0,21.1428,21.1594,21.1428,21.1594,1113704.0
2017-09-29 15:20:00,25.37,25.37,25.35,25.36,796866.0,21.1594,21.1594,21.1428,21.1511,796866.0
2017-09-29 15:30:00,25.36,25.37,25.33,25.33,1547190.0,21.1511,21.1594,21.1261,21.1261,1547190.0
2017-09-29 15:40:00,25.34,25.34,25.31,25.33,2337471.0,21.1344,21.1344,21.1094,21.1261,2337471.0
2017-09-29 15:50:00,25.33,25.35,25.31,25.33,5532050.0,21.1261,21.1428,21.1094,21.1261,5532050.0
2017-10-02 09:30:00,25.46,25.5,25.39,25.47,4164699.0,21.2345,21.2679,21.1761,21.2429,4164699.0
2017-10-02 09:40:00,25.47,25.48,25.42,25.46,2050954.0,21.2429,21.2512,21.2011,21.2345,2050954.0
2017-10-02 09:50:00,25.46,25.5,25.45,25.49,1508598.0,21.2345,21.2679,21.2262,21.2595,1508598.0
2017-10-02 10:00:00,25.5,25.63,25.49,25.55,4129226.0,21.2679,21.3763,21.2595,21.3096,4129226.0
2017-10-02 10:10:00,25.54,25.56,25.5,25.51,1763969.0,21.3012,21.3179,21.2679,21.2762,1763969.0
2017-10-02 10:20:00,25.52,25.54,25.45,25.48,1787202.0,21.2846,21.3012,21.2262,21.2512,1787202.0
2017-10-02 10:30:00,25.48,25.49,25.45,25.49,1178516.0,21.2512,21.2595,21.2262,21.2595,1178516.0
2017-10-02 10:40:00,25.49,25.49,25.44,25.46,1039287.0,21.2595,21.2595,21.2178,21.2345,1039287.0
2017-10-02 10:50:00,25.46,25.5,25.44,25.49,1091139.0,21.2345,21.2679,21.2178,21.2595,1091139.0
2017-10-02 11:00:00,25.49,25.54,25.48,25.5,1001115.0,21.2595,21.3012,21.2512,21.2679,1001115.0
2017-10-02 11:10:00,25.5,25.51,25.47,25.5,932493.0,21.2679,21.2762,21.2429,21.2679,932493.0
2017-10-02 11:20:00,25.5,25.51,25.47,25.49,844908.0,21.2679,21.2762,21.2429,21.2595,844908.0
2017-10-02 11:30:00,25.49,25.55,25.48,25.55,953749.0,21.2595,21.3096,21.2512,21.3096,953749.0
2017-10-02 11:40:00,25.55,25.6,25.54,25.59,1091035.0,21.3096,21.3513,21.3012,21.3429,1091035.0
2017-10-02 11:50:00,25.59,25.62,25.58,25.59,1771068.0,21.3429,21.368,21.3346,21.3429,1771068.0
2017-10-02 12:00:00,25.59,25.6,25.57,25.6,1263256.0,21.3429,21.3513,21.3263,21.3513,1263256.0
2017-10-02 12:10:00,25.59,25.63,25.59,25.63,1229783.0,21.3429,21.3763,21.3429,21.3763,1229783.0
2017-10-02 12:20:00,25.63,25.63,25.59,25.59,1078042.0,21.3763,21.3763,21.3429,21.3429,1078042.0
2017-10-02 12:30:00,25.59,25.61,25.59,25.6,759930.0,21.3429,21.3596,21.3429,21.3513,759930.0
2017-10-02 12:40:00,25.6,25.61,25.59,25.61,486313.0,21.3513,21.3596,21.3429,21.3596,486313.0
2017-10-02 12:50:00,25.61,25.61,25.58,25.6,813797.0,21.3596,21.3596,21.3346,21.3513,813797.0
2017-10-02 13:00:00,25.6,25.62,25.59,25.61,826909.0,21.3513,21.368,21.3429,21.3596,826909.0
2017-10-02 13:10:00,25.61,25.62,25.6,25.61,371438.0,21.3596,21.368,21.3513,21.3596,371438.0
2017-10-02 13:20:00,25.61,25.62,25.59,25.62,545095.0,21.3596,21.368,21.3429,21.368,545095.0
2017-10-02 13:30:00,25.62,25.63,25.61,25.63,746985.0,21.368,21.3763,21.3596,21.3763,746985.0
2017-10-02 13:40:00,25.63,25.64,25.61,25.61,1073364.0,21.3763,21.3846,21.3596,21.3596,1073364.0
2017-10-02 13:50:00,25.61,25.62,25.59,25.61,694503.0,21.3596,21.368,21.3429,21.3596,694503.0
2017-10-02 14:00:00,25.61,25.62,25.6,25.62,736434.0,21.3596,21.368,21.3513,21.368,736434.0
2017-10-02 14:10:00,25.62,25.64,25.6,25.64,1342443.0,21.368,21.3846,21.3513,21.3846,1342443.0
2017-10-02 14:20:00,25.63,25.65,25.62,25.64,1169343.0,21.3763,21.393,21.368,21.3846,1169343.0
2017-10-02 14:30:00,25.64,25.64,25.61,25.62,817059.0,21.3846,21.3846,21.3596,21.368,817059.0
2017-10-02 14:40:00,25.62,25.64,25.62,25.62,613562.0,21.368,21.3846,21.368,21.368,613562.0
2017-10-02 14:50:00,25.62,25.64,25.62,25.64,397290.0,21.368,21.3846,21.368,21.3846,397290.0
2017-10-02 15:00:00,25.64,25.64,25.61,25.62,747024.0,21.3846,21.3846,21.3596,21.368,747024.0
2017-10-02 15:10:00,25.62,25.62,25.58,25.6,958912.0,21.368,21.368,21.3346,21.3513,958912.0
2017-10-02 15:20:00,25.6,25.61,25.59,25.61,848325.0,21.3513,21.3596,21.3429,21.3596,848325.0
2017-10-02 15:30:00,25.61,25.63,25.6,25.63,870972.0,21.3596,21.3763,21.3513,21.3763,870972.0
2017-10-02 15:40:00,25.63,25.63,25.6,25.63,1752936.0,21.3763,21.3763,21.3513,21.3763,1752936.0
2017-10-02 15:50:00,25.63,25.63,25.6,25.62,3890133.0,21.3763,21.3763,21.3513,21.368,3890133.0
2017-10-03 09:30:00,25.75,25.83,25.7,25.74,4551838.0,21.4764,21.5431,21.4347,21.468,4551838.0
2017-10-03 09:40:00,25.73,25.75,25.69,25.74,1963222.0,21.4597,21.4764,21.4263,21.468,1963222.0
2017-10-03 09:50:00,25.74,25.79,25.72,25.78,2116411.0,21.468,21.5097,21.4514,21.5014,2116411.0
2017-10-03 10:00:00,25.78,25.79,25.67,25.68,2430807.0,21.5014,21.5097,21.4097,21.418,2430807.0
2017-10-03 10:10:00,25.68,25.72,25.62,25.72,2922451.0,21.418,21.4514,21.368,21.4514,2922451.0
2017-10-03 10:20:00,25.71,25.75,25.71,25.75,1542079.0,21.443,21.4764,21.443,21.4764,1542079.0
2017-10-03 10:30:00,25.75,25.75,25.71,25.71,1117293.0,21.4764,21.4764,21.443,21.443,1117293.0
2017-10-03 10:40:00,25.71,25.78,25.71,25.78,988190.0,21.443,21.5014,21.443,21.5014,988190.0
2017-10-03 10:50:00,25.78,25.82,25.75,25.8,2169919.0,21.5014,21.5348,21.4764,21.5181,2169919.0
2017-10-03 11:00:00,25.8,25.82,25.79,25.82,898518.0,21.5181,21.5348,21.5097,21.5348,898518.0
2017-10-03 11:10:00,25.82,25.82,25.79,25.8,999465.0,21.5348,21.5348,21.5097,21.5181,999465.0
2017-10-03 11:20:00,25.8,25.81,25.77,25.79,638575.0,21.5181,21.5264,21.4931,21.5097,638575.0
2017-10-03 11:30:00,25.79,25.82,25.79,25.81,753523.0,21.5097,21.5348,21.5097,21.5264,753523.0
2017-10-03 11:40:00,25.81,25.82,25.78,25.79,1037063.0,21.5264,21.5348,21.5014,21.5097,1037063.0
2017-10-03 11:50:00,25.78,25.81,25.78,25.8,592651.0,21.5014,21.5264,21.5014,21.5181,592651.0
2017-10-03 12:00:00,25.8,25.82,25.77,25.77,1021808.0,21.5181,21.5348,21.4931,21.4931,1021808.0
2017-10-03 12:10:00,25.78,25.79,25.76,25.76,967900.0,21.5014,21.5097,21.4847,21.4847,967900.0
2017-10-03 12:20:00,25.77,25.77,25.75,25.77,645886.0,21.4931,21.4931,21.4764,21.4931,645886.0
2017-10-03 12:30:00,25.77,25.77,25.74,25.74,559963.0,21.4931,21.4931,21.468,21.468,559963.0
2017-10-03 12:40:00,25.74,25.77,25.74,25.77,409436.0,21.468,21.4931,21.468,21.4931,409436.0
2017-10-03 12:50:00,25.77,25.78,25.76,25.78,283342.0,21.4931,21.5014,21.4847,21.5014,283342.0
2017-10-03 13:00:00,25.78,25.81,25.78,25.81,764406.0,21.5014,21.5264,21.5014,21.5264,764406.0
2017-10-03 13:10:00,25.81,25.82,25.8,25.81,722971.0,21.5264,21.5348,21.5181,21.5264,722971.0
2017-10-03 13:20:00,25.81,25.83,25.8,25.83,459356.0,21.5264,21.5431,21.5181,21.5431,459356.0
2017-10-03 13:30:00,25.83,25.83,25.78,25.8,750861.0,21.5431,21.5431,21.5014,21.5181,750861.0
2017-10-03 13:40:00,25.8,25.81,25.79,25.8,283627.0,21.5181,21.5264,21.5097,21.5181,283627.0
2017-10-03 13:50:00,25.8,25.81,25.79,25.8,343546.0,21.5181,21.5264,21.5097,21.5181,343546.0
2017-10-03 14:00:00,25.8,25.83,25.8,25.82,942770.0,21.5181,21.5431,21.5181,21.5348,942770.0
2017-10-03 14:10:00,25.82,25.87,25.8,25.87,2058433.0,21.5348,21.5765,21.5181,21.5765,2058433.0
2017-10-03 14:20:00,25.87,25.93,25.86,25.92,2291457.0,21.5765,21.6265,21.5681,21.6182,2291457.0
2017-10-03 14:30:00,25.93,25.93,25.89,25.9,1058043.0,21.6265,21.6265,21.5931,21.6015,1058043.0
2017-10-03 14:40:00,25.89,25.9,25.85,25.85,893972.0,21.5931,21.6015,21.5598,21.5598,893972.0
2017-10-03 14:50:00,25.85,25.89,25.85,25.87,898305.0,21.5598,21.5931,21.5598,21.5765,898305.0
2017-10-03 15:00:00,25.87,25.88,25.85,25.88,551421.0,21.5765,21.5848,21.5598,21.5848,551421.0
2017-10-03 15:10:00,25.88,25.9,25.86,25.89,1584450.0,21.5848,21.6015,21.5681,21.5931,1584450.0
2017-10-03 15:20:00,25.89,25.89,25.87,25.88,924647.0,21.5931,21.5931,21.5765,21.5848,924647.0
2017-10-03 15:30:00,25.87,25.89,25.86,25.88,1196403.0,21.5765,21.5931,21.5681,21.5848,1196403.0
2017-10-03 15:40:00,25.88,25.88,25.85,25.87,1690418.0,21.5848,21.5848,21.5598,21.5765,1690418.0
2017-10-03 15:50:00,25.87,25.9,25.86,25.86,4635262.0,21.5765,21.6015,21.5681,21.5681,4635262.0
2017-10-04 09:30:00,25.86,25.95,25.79,25.95,3894701.0,21.5681,21.6432,21.5097,21.6432,3894701.0
2017-10-04 09:40:00,25.95,25.95,25.82,25.83,2084246.0,21.6432,21.6432,21.5348,21.5431,2084246.0
2017-10-04 09:50:00,25.83,25.87,25.8,25.84,1719896.0,21.5431,21.5765,21.5181,21.5514,1719896.0
2017-10-04 10:00:00,25.84,25.92,25.82,25.83,2620303.0,21.5514,21.6182,21.5348,21.5431,2620303.0
2017-10-04 10:10:00,25.83,25.86,25.81,25.84,966178.0,21.5431,21.5681,21.5264,21.5514,966178.0
2017-10-04 10:20:00,25.84,25.86,25.82,25.83,917305.0,21.5514,21.5681,21.5348,21.5431,917305.0
2017-10-04 10:30:00,25.83,25.84,25.77,25.78,1354773.0,21.5431,21.5514,21.4931,21.5014,1354773.0
2017-10-04 10:40:00,25.78,25.92,25.77,25.89,4322913.0,21.5014,21.6182,21.4931,21.5931,4322913.0
2017-10-04 10:50:00,25.89,25.9,25.82,25.83,2544457.0,21.5931,21.6015,21.5348,21.5431,2544457.0
2017-10-04 11:00:00,25.84,25.85,25.8,25.8,1267907.0,21.5514,21.5598,21.5181,21.5181,1267907.0
2017-10-04 11:10:00,25.8,25.81,25.79,25.8,1123368.0,21.5181,21.5264,21.5097,21.5181,1123368.0
2017-10-04 11:20:00,25.79,25.83,25.78,25.83,823340.0,21.5097,21.5431,21.5014,21.5431,823340.0
2017-10-04 11:30:00,25.83,25.84,25.81,25.82,799127.0,21.5431,21.5514,21.5264,21.5348,799127.0
2017-10-04 11:40:00,25.82,25.84,25.81,25.84,322266.0,21.5348,21.5514,21.5264,21.5514,322266.0
2017-10-04 11:50:00,25.84,25.87,25.83,25.84,814794.0,21.5514,21.5765,21.5431,21.5514,814794.0
2017-10-04 12:00:00,25.84,25.89,25.83,25.89,859591.0,21.5514,21.5931,21.5431,21.5931,859591.0
2017-10-04 12:10:00,25.89,25.9,25.87,25.9,917729.0,21.5931,21.6015,21.5765,21.6015,917729.0
2017-10-04 12:20:00,25.9,25.9,25.87,25.87,535817.0,21.6015,21.6015,21.5765,21.5765,535817.0
2017-10-04 12:30:00,25.88,25.88,25.85,25.88,817501.0,21.5848,21.5848,21.5598,21.5848,817501.0
2017-10-04 12:40:00,25.88,25.88,25.81,25.82,1585620.0,21.5848,21.5848,21.5264,21.5348,1585620.0
2017-10-04 12:50:00,25.82,25.85,25.81,25.82,1228029.0,21.5348,21.5598,21.5264,21.5348,1228029.0
2017-10-04 13:00:00,25.82,25.84,25.81,25.83,725982.0,21.5348,21.5514,21.5264,21.5431,725982.0
2017-10-04 13:10:00,25.84,25.85,25.82,25.83,492352.0,21.5514,21.5598,21.5348,21.5431,492352.0
2017-10-04 13:20:00,25.83,25.84,25.82,25.84,357537.0,21.5431,21.5514,21.5348,21.5514,357537.0
2017-10-04 13:30:00,25.83,25.84,25.81,25.82,811115.0,21.5431,21.5514,21.5264,21.5348,811115.0
2017-10-04 13:40:00,25.82,25.82,25.77,25.79,819190.0,21.5348,21.5348,21.4931,21.5097,819190.0
2017-10-04 13:50:00,25.79,25.81,25.77,25.8,816365.0,21.5097,21.5264,21.4931,21.5181,816365.0
2017-10-04 14:00:00,25.8,25.82,25.79,25.8,1095396.0,21.5181,21.5348,21.5097,21.5181,1095396.0
2017-10-04 14:10:00,25.8,25.81,25.78,25.8,405744.0,21.5181,21.5264,21.5014,21.5181,405744.0
2017-10-04 14:20:00,25.8,25.8,25.78,25.79,421784.0,21.5181,21.5181,21.5014,21.5097,421784.0
2017-10-04 14:30:00,25.79,25.81,25.78,25.8,561886.0,21.5097,21.5264,21.5014,21.5181,561886.0
2017-10-04 14:40:00,25.8,25.81,25.77,25.79,667967.0,21.5181,21.5264,21.4931,21.5097,667967.0
2017-10-04 14:50:00,25.79,25.81,25.78,25.8,593254.0,21.5097,21.5264,21.5014,21.5181,593254.0
2017-10-04 15:00:00,25.79,25.81,25.79,25.8,578416.0,21.5097,21.5264,21.5097,21.5181,578416.0
2017-10-04 15:10:00,25.79,25.8,25.77,25.79,729530.0,21.5097,21.5181,21.4931,21.5097,729530.0
2017-10-04 15:20:00,25.8,25.8,25.76,25.76,959184.0,21.5181,21.5181,21.4847,21.4847,959184.0
2017-10-04 15:30:00,25.76,25.77,25.74,25.75,1152026.0,21.4847,21.4931,21.468,21.4764,1152026.0
2017-10-04 15:40:00,25.75,25.75,25.72,25.73,1640464.0,21.4764,21.4764,21.4514,21.4597,1640464.0
2017-10-04 15:50:00,25.74,25.74,25.7,25.71,3720562.0,21.468,21.468,21.4347,21.443,3720562.0
2017-10-05 09:30:00,25.77,25.81,25.66,25.76,2858023.0,21.4931,21.5264,21.4013,21.4847,2858023.0
2017-10-05 09:40:00,25.77,25.86,25.75,25.85,1714758.0,21.4931,21.5681,21.4764,21.5598,1714758.0
2017-10-05 09:50:00,25.85,25.88,25.83,25.85,1570604.0,21.5598,21.5848,21.5431,21.5598,1570604.0
2017-10-05 10:00:00,25.86,25.89,25.83,25.87,1772847.0,21.5681,21.5931,21.5431,21.5765,1772847.0
2017-10-05 10:10:00,25.88,25.93,25.87,25.92,1662888.0,21.5848,21.6265,21.5765,21.6182,1662888.0
2017-10-05 10:20:00,25.92,25.93,25.88,25.89,1216404.0,21.6182,21.6265,21.5848,21.5931,1216404.0
2017-10-05 10:30:00,25.89,25.92,25.86,25.91,1321218.0,21.5931,21.6182,21.5681,21.6098,1321218.0
2017-10-05 10:40:00,25.91,25.92,25.87,25.89,736868.0,21.6098,21.6182,21.5765,21.5931,736868.0
2017-10-05 10:50:00,25.89,25.91,25.89,25.9,476689.0,21.5931,21.6098,21.5931,21.6015,476689.0
2017-10-05 11:00:00,25.91,25.93,25.9,25.93,770642.0,21.6098,21.6265,21.6015,21.6265,770642.0
2017-10-05 11:10:00,25.92,25.95,25.91,25.93,955280.0,21.6182,21.6432,21.6098,21.6265,955280.0
2017-10-05 11:20:00,25.93,25.97,25.91,25.95,1349238.0,21.6265,21.6599,21.6098,21.6432,1349238.0
2017-10-05 11:30:00,25.96,25.99,25.94,25.99,1417498.0,21.6515,21.6765,21.6348,21.6765,1417498.0
2017-10-05 11:40:00,25.99,26.02,25.98,26.01,2902638.0,21.6765,21.7016,21.6682,21.6932,2902638.0
2017-10-05 11:50:00,26.01,26.06,26.0,26.05,1807436.0,21.6932,21.7349,21.6849,21.7266,1807436.0
2017-10-05 12:00:00,26.05,26.12,26.03,26.1,1756751.0,21.7266,21.785,21.7099,21.7683,1756751.0
2017-10-05 12:10:00,26.11,26.18,26.09,26.18,2089671.0,21.7766,21.835,21.76,21.835,2089671.0
2017-10-05 12:20:00,26.18,26.2,26.16,26.16,1848015.0,21.835,21.8517,21.8183,21.8183,1848015.0
2017-10-05 12:30:00,26.17,26.18,26.12,26.13,1576495.0,21.8267,21.835,21.785,21.7933,1576495.0
2017-10-05 12:40:00,26.12,26.17,26.09,26.17,1447497.0,21.785,21.8267,21.76,21.8267,1447497.0
2017-10-05 12:50:00,26.17,26.19,26.16,26.19,1192840.0,21.8267,21.8434,21.8183,21.8434,1192840.0
2017-10-05 13:00:00,26.19,26.22,26.17,26.2,2337857.0,21.8434,21.8684,21.8267,21.8517,2337857.0
2017-10-05 13:10:00,26.19,26.22,26.17,26.17,1231472.0,21.8434,21.8684,21.8267,21.8267,1231472.0
2017-10-05 13:20:00,26.18,26.2,26.17,26.18,966430.0,21.835,21.8517,21.8267,21.835,966430.0
2017-10-05 13:30:00,26.18,26.23,26.17,26.22,1262742.0,21.835,21.8767,21.8267,21.8684,1262742.0
2017-10-05 13:40:00,26.22,26.22,26.19,26.2,825340.0,21.8684,21.8684,21.8434,21.8517,825340.0
2017-10-05 13:50:00,26.21,26.21,26.19,26.21,539443.0,21.86,21.86,21.8434,21.86,539443.0
2017-10-05 14:00:00,26.21,26.23,26.17,26.17,1246646.0,21.86,21.8767,21.8267,21.8267,1246646.0
2017-10-05 14:10:00,26.17,26.19,26.16,26.17,1318527.0,21.8267,21.8434,21.8183,21.8267,1318527.0
2017-10-05 14:20:00,26.17,26.19,26.16,26.17,1083322.0,21.8267,21.8434,21.8183,21.8267,1083322.0
2017-10-05 14:30:00,26.17,26.17,26.15,26.16,737298.0,21.8267,21.8267,21.81,21.8183,737298.0
2017-10-05 14:40:00,26.16,26.17,26.15,26.17,837152.0,21.8183,21.8267,21.81,21.8267,837152.0
2017-10-05 14:50:00,26.17,26.18,26.13,26.18,1451748.0,21.8267,21.835,21.7933,21.835,1451748.0
2017-10-05 15:00:00,26.18,26.19,26.16,26.19,959189.0,21.835,21.8434,21.8183,21.8434,959189.0
2017-10-05 15:10:00,26.19,26.19,26.17,26.17,716480.0,21.8434,21.8434,21.8267,21.8267,716480.0
2017-10-05 15:20:00,26.18,26.18,26.14,26.14,1559620.0,21.835,21.835,21.8017,21.8017,1559620.0
2017-10-05 15:30:00,26.14,26.16,26.1,26.12,1574646.0,21.8017,21.8183,21.7683,21.785,1574646.0
2017-10-05 15:40:00,26.12,26.12,26.1,26.12,1531476.0,21.785,21.785,21.7683,21.785,1531476.0
2017-10-05 15:50:00,26.12,26.13,26.1,26.12,4136566.0,21.785,21.7933,21.7683,21.785,4136566.0
2017-10-06 09:30:00,26.25,26.3,26.14,26.29,5228033.0,21.8934,21.9351,21.8017,21.9268,5228033.0
2017-10-06 09:40:00,26.29,26.29,26.16,26.17,2324068.0,21.9268,21.9268,21.8183,21.8267,2324068.0
2017-10-06 09:50:00,26.17,26.25,26.16,26.22,1575303.0,21.8267,21.8934,21.8183,21.8684,1575303.0
2017-10-06 10:00:00,26.23,26.26,26.21,26.25,1642457.0,21.8767,21.9017,21.86,21.8934,1642457.0
2017-10-06 10:10:00,26.25,26.28,26.2,26.21,1643844.0,21.8934,21.9184,21.8517,21.86,1643844.0
2017-10-06 10:20:00,26.21,26.22,26.17,26.19,1550000.0,21.86,21.8684,21.8267,21.8434,1550000.0
2017-10-06 10:30:00,26.2,26.22,26.14,26.16,2197380.0,21.8517,21.8684,21.8017,21.8183,2197380.0
2017-10-06 10:40:00,26.17,26.2,26.15,26.17,942039.0,21.8267,21.8517,21.81,21.8267,942039.0
2017-10-06 10:50:00,26.17,26.18,26.13,26.14,1291294.0,21.8267,21.835,21.7933,21.8017,1291294.0
2017-10-06 11:00:00,26.13,26.15,26.1,26.12,1166450.0,21.7933,21.81,21.7683,21.785,1166450.0
2017-10-06 11:10:00,26.12,26.18,26.11,26.17,977167.0,21.785,21.835,21.7766,21.8267,977167.0
2017-10-06 11:20:00,26.17,26.22,26.15,26.21,1507089.0,21.8267,21.8684,21.81,21.86,1507089.0
2017-10-06 11:30:00,26.21,26.22,26.13,26.14,1732389.0,21.86,21.8684,21.7933,21.8017,1732389.0
2017-10-06 11:40:00,26.14,26.14,26.05,26.08,1705648.0,21.8017,21.8017,21.7266,21.7516,1705648.0
2017-10-06 11:50:00,26.08,26.09,26.04,26.06,898873.0,21.7516,21.76,21.7183,21.7349,898873.0
2017-10-06 12:00:00,26.07,26.09,26.04,26.08,913751.0,21.7433,21.76,21.7183,21.7516,913751.0
2017-10-06 12:10:00,26.08,26.12,26.05,26.11,652579.0,21.7516,21.785,21.7266,21.7766,652579.0
2017-10-06 12:20:00,26.11,26.12,26.08,26.11,566477.0,21.7766,21.785,21.7516,21.7766,566477.0
2017-10-06 12:30:00,26.11,26.16,26.1,26.16,767479.0,21.7766,21.8183,21.7683,21.8183,767479.0
2017-10-06 12:40:00,26.15,26.17,26.13,26.14,863745.0,21.81,21.8267,21.7933,21.8017,863745.0
2017-10-06 12:50:00,26.13,26.15,26.11,26.12,293900.0,21.7933,21.81,21.7766,21.785,293900.0
2017-10-06 13:00:00,26.12,26.12,26.07,26.1,648100.0,21.785,21.785,21.7433,21.7683,648100.0
2017-10-06 13:10:00,26.1,26.11,26.08,26.1,558617.0,21.7683,21.7766,21.7516,21.7683,558617.0
2017-10-06 13:20:00,26.1,26.12,26.09,26.1,470270.0,21.7683,21.785,21.76,21.7683,470270.0
2017-10-06 13:30:00,26.11,26.11,26.09,26.1,299981.0,21.7766,21.7766,21.76,21.7683,299981.0
2017-10-06 13:40:00,26.1,26.14,26.09,26.14,493591.0,21.7683,21.8017,21.76,21.8017,493591.0
2017-10-06 13:50:00,26.14,26.15,26.13,26.14,314103.0,21.8017,21.81,21.7933,21.8017,314103.0
2017-10-06 14:00:00,26.14,26.14,26.12,26.14,361279.0,21.8017,21.8017,21.785,21.8017,361279.0
2017-10-06 14:10:00,26.14,26.16,26.13,26.16,442129.0,21.8017,21.8183,21.7933,21.8183,442129.0
2017-10-06 14:20:00,26.16,26.17,26.15,26.16,436906.0,21.8183,21.8267,21.81,21.8183,436906.0
2017-10-06 14:30:00,26.16,26.18,26.16,26.18,387754.0,21.8183,21.835,21.8183,21.835,387754.0
2017-10-06 14:40:00,26.17,26.21,26.17,26.19,711808.0,21.8267,21.86,21.8267,21.8434,711808.0
2017-10-06 14:50:00,26.19,26.22,26.18,26.2,982594.0,21.8434,21.8684,21.835,21.8517,982594.0
2017-10-06 15:00:00,26.21,26.21,26.18,26.21,703209.0,21.86,21.86,21.835,21.86,703209.0
2017-10-06 15:10:00,26.21,26.22,26.19,26.21,561259.0,21.86,21.8684,21.8434,21.86,561259.0
2017-10-06 15:20:00,26.21,26.21,26.18,26.19,621183.0,21.86,21.86,21.835,21.8434,621183.0
2017-10-06 15:30:00,26.19,26.19,26.17,26.18,938787.0,21.8434,21.8434,21.8267,21.835,938787.0
2017-10-06 15:40:00,26.18,26.19,26.16,26.16,1226691.0,21.835,21.8434,21.8183,21.8183,1226691.0
2017-10-06 15:50:00,26.17,26.2,26.13,26.2,3002647.0,21.8267,21.8517,21.7933,21.8517,3002647.0
2017-10-09 09:30:00,26.26,26.27,26.17,26.21,3272942.0,21.9017,21.9101,21.8267,21.86,3272942.0
2017-10-09 09:40:00,26.22,26.25,26.18,26.19,1723460.0,21.8684,21.8934,21.835,21.8434,1723460.0
2017-10-09 09:50:00,26.19,26.2,26.08,26.15,2376845.0,21.8434,21.8517,21.7516,21.81,2376845.0
2017-10-09 10:00:00,26.14,26.18,26.14,26.14,1611578.0,21.8017,21.835,21.8017,21.8017,1611578.0
2017-10-09 10:10:00,26.14,26.15,26.12,26.14,1413017.0,21.8017,21.81,21.785,21.8017,1413017.0
2017-10-09 10:20:00,26.14,26.14,26.11,26.12,1237705.0,21.8017,21.8017,21.7766,21.785,1237705.0
2017-10-09 10:30:00,26.12,26.14,26.06,26.06,1261727.0,21.785,21.8017,21.7349,21.7349,1261727.0
2017-10-09 10:40:00,26.06,26.07,25.94,25.98,2382439.0,21.7349,21.7433,21.6348,21.6682,2382439.0
2017-10-09 10:50:00,25.98,26.01,25.96,25.98,1256118.0,21.6682,21.6932,21.6515,21.6682,1256118.0
2017-10-09 11:00:00,25.98,25.98,25.97,25.97,517047.0,21.6682,21.6682,21.6599,21.6599,517047.0
2017-10-09 11:10:00,25.98,26.03,25.97,26.01,1757382.0,21.6682,21.7099,21.6599,21.6932,1757382.0
2017-10-09 11:20:00,26.02,26.03,26.0,26.0,787479.0,21.7016,21.7099,21.6849,21.6849,787479.0
2017-10-09 11:30:00,26.01,26.01,25.97,25.99,981986.0,21.6932,21.6932,21.6599,21.6765,981986.0
2017-10-09 11:40:00,25.99,26.0,25.98,25.99,604436.0,21.6765,21.6849,21.6682,21.6765,604436.0
2017-10-09 11:50:00,26.0,26.0,25.98,25.98,478409.0,21.6849,21.6849,21.6682,21.6682,478409.0
2017-10-09 12:00:00,25.98,25.99,25.97,25.98,427546.0,21.6682,21.6765,21.6599,21.6682,427546.0
2017-10-09 12:10:00,25.97,25.98,25.92,25.93,875450.0,21.6599,21.6682,21.6182,21.6265,875450.0
2017-10-09 12:20:00,25.93,25.95,25.92,25.94,492715.0,21.6265,21.6432,21.6182,21.6348,492715.0
2017-10-09 12:30:00,25.94,25.95,25.91,25.93,932327.0,21.6348,21.6432,21.6098,21.6265,932327.0
2017-10-09 12:40:00,25.93,25.93,25.9,25.9,683969.0,21.6265,21.6265,21.6015,21.6015,683969.0
2017-10-09 12:50:00,25.91,25.92,25.9,25.9,1050712.0,21.6098,21.6182,21.6015,21.6015,1050712.0
2017-10-09 13:00:00,25.91,25.91,25.9,25.91,623096.0,21.6098,21.6098,21.6015,21.6098,623096.0
2017-10-09 13:10:00,25.91,25.93,25.89,25.91,1972842.0,21.6098,21.6265,21.5931,21.6098,1972842.0
2017-10-09 13:20:00,25.91,25.91,25.85,25.86,1062935.0,21.6098,21.6098,21.5598,21.5681,1062935.0
2017-10-09 13:30:00,25.86,25.87,25.85,25.85,399927.0,21.5681,21.5765,21.5598,21.5598,399927.0
2017-10-09 13:40:00,25.85,25.87,25.85,25.86,1644836.0,21.5598,21.5765,21.5598,21.5681,1644836.0
2017-10-09 13:50:00,25.86,25.86,25.84,25.84,666462.0,21.5681,21.5681,21.5514,21.5514,666462.0
2017-10-09 14:00:00,25.85,25.85,25.84,25.85,362866.0,21.5598,21.5598,21.5514,21.5598,362866.0
2017-10-09 14:10:00,25.85,25.86,25.83,25.83,1064204.0,21.5598,21.5681,21.5431,21.5431,1064204.0
2017-10-09 14:20:00,25.83,25.84,25.82,25.83,624096.0,21.5431,21.5514,21.5348,21.5431,624096.0
2017-10-09 14:30:00,25.83,25.83,25.8,25.81,865636.0,21.5431,21.5431,21.5181,21.5264,865636.0
2017-10-09 14:40:00,25.8,25.84,25.8,25.84,1157133.0,21.5181,21.5514,21.5181,21.5514,1157133.0
2017-10-09 14:50:00,25.84,25.84,25.81,25.81,704620.0,21.5514,21.5514,21.5264,21.5264,704620.0
2017-10-09 15:00:00,25.81,25.81,25.79,25.79,1011440.0,21.5264,21.5264,21.5097,21.5097,1011440.0
2017-10-09 15:10:00,25.8,25.8,25.77,25.78,1346641.0,21.5181,21.5181,21.4931,21.5014,1346641.0
2017-10-09 15:20:00,25.78,25.82,25.76,25.82,2853108.0,21.5014,21.5348,21.4847,21.5348,2853108.0
2017-10-09 15:30:00,25.81,25.84,25.8,25.82,1899386.0,21.5264,21.5514,21.5181,21.5348,1899386.0
2017-10-09 15:40:00,25.81,25.83,25.79,25.79,1565340.0,21.5264,21.5431,21.5097,21.5097,1565340.0
2017-10-09 15:50:00,25.8,25.86,25.79,25.86,3735917.0,21.5181,21.5681,21.5097,21.5681,3735917.0
2017-10-10 09:30:00,25.83,25.84,25.76,25.84,2826582.0,21.5431,21.5514,21.4847,21.5514,2826582.0
2017-10-10 09:40:00,25.84,25.92,25.81,25.86,2200547.0,21.5514,21.6182,21.5264,21.5681,2200547.0
2017-10-10 09:50:00,25.85,25.86,25.77,25.85,1984684.0,21.5598,21.5681,21.4931,21.5598,1984684.0
2017-10-10 10:00:00,25.85,25.87,25.77,25.78,2427016.0,21.5598,21.5765,21.4931,21.5014,2427016.0
2017-10-10 10:10:00,25.77,25.81,25.76,25.76,1899515.0,21.4931,21.5264,21.4847,21.4847,1899515.0
2017-10-10 10:20:00,25.76,25.78,25.72,25.78,1507960.0,21.4847,21.5014,21.4514,21.5014,1507960.0
2017-10-10 10:30:00,25.78,25.79,25.74,25.76,936124.0,21.5014,21.5097,21.468,21.4847,936124.0
2017-10-10 10:40:00,25.76,25.79,25.75,25.75,666770.0,21.4847,21.5097,21.4764,21.4764,666770.0
2017-10-10 10:50:00,25.76,25.76,25.72,25.73,567494.0,21.4847,21.4847,21.4514,21.4597,567494.0
2017-10-10 11:00:00,25.73,25.75,25.72,25.73,1202395.0,21.4597,21.4764,21.4514,21.4597,1202395.0
2017-10-10 11:10:00,25.74,25.76,25.72,25.74,930296.0,21.468,21.4847,21.4514,21.468,930296.0
2017-10-10 11:20:00,25.74,25.76,25.71,25.76,974304.0,21.468,21.4847,21.443,21.4847,974304.0
2017-10-10 11:30:00,25.76,25.8,25.75,25.79,978001.0,21.4847,21.5181,21.4764,21.5097,978001.0
2017-10-10 11:40:00,25.78,25.81,25.75,25.75,1274870.0,21.5014,21.5264,21.4764,21.4764,1274870.0
2017-10-10 11:50:00,25.76,25.78,25.75,25.77,458475.0,21.4847,21.5014,21.4764,21.4931,458475.0
2017-10-10 12:00:00,25.77,25.78,25.74,25.75,710539.0,21.4931,21.5014,21.468,21.4764,710539.0
2017-10-10 12:10:00,25.74,25.76,25.72,25.75,1105527.0,21.468,21.4847,21.4514,21.4764,1105527.0
2017-10-10 12:20:00,25.75,25.77,25.73,25.75,564621.0,21.4764,21.4931,21.4597,21.4764,564621.0
2017-10-10 12:30:00,25.76,25.76,25.73,25.74,1070288.0,21.4847,21.4847,21.4597,21.468,1070288.0
2017-10-10 12:40:00,25.73,25.78,25.73,25.75,1266014.0,21.4597,21.5014,21.4597,21.4764,1266014.0
2017-10-10 12:50:00,25.75,25.77,25.74,25.76,261300.0,21.4764,21.4931,21.468,21.4847,261300.0
2017-10-10 13:00:00,25.77,25.79,25.76,25.78,608751.0,21.4931,21.5097,21.4847,21.5014,608751.0
2017-10-10 13:10:00,25.78,25.84,25.77,25.84,889831.0,21.5014,21.5514,21.4931,21.5514,889831.0
2017-10-10 13:20:00,25.84,25.87,25.83,25.84,2069667.0,21.5514,21.5765,21.5431,21.5514,2069667.0
2017-10-10 13:30:00,25.84,25.86,25.82,25.85,806373.0,21.5514,21.5681,21.5348,21.5598,806373.0
2017-10-10 13:40:00,25.84,25.86,25.84,25.86,839132.0,21.5514,21.5681,21.5514,21.5681,839132.0
2017-10-10 13:50:00,25.86,25.91,25.85,25.89,1149285.0,21.5681,21.6098,21.5598,21.5931,1149285.0
2017-10-10 14:00:00,25.89,25.92,25.89,25.91,965147.0,21.5931,21.6182,21.5931,21.6098,965147.0
2017-10-10 14:10:00,25.91,25.92,25.88,25.9,735712.0,21.6098,21.6182,21.5848,21.6015,735712.0
2017-10-10 14:20:00,25.9,25.92,25.89,25.92,566585.0,21.6015,21.6182,21.5931,21.6182,566585.0
2017-10-10 14:30:00,25.92,25.92,25.9,25.92,386726.0,21.6182,21.6182,21.6015,21.6182,386726.0
2017-10-10 14:40:00,25.92,25.92,25.9,25.91,456333.0,21.6182,21.6182,21.6015,21.6098,456333.0
2017-10-10 14:50:00,25.92,25.94,25.89,25.9,1065529.0,21.6182,21.6348,21.5931,21.6015,1065529.0
2017-10-10 15:00:00,25.9,25.91,25.89,25.9,390458.0,21.6015,21.6098,21.5931,21.6015,390458.0
2017-10-10 15:10:00,25.9,25.91,25.87,25.87,613008.0,21.6015,21.6098,21.5765,21.5765,613008.0
2017-10-10 15:20:00,25.88,25.89,25.86,25.89,583443.0,21.5848,21.5931,21.5681,21.5931,583443.0
2017-10-10 15:30:00,25.88,25.91,25.88,25.91,829158.0,21.5848,21.6098,21.5848,21.6098,829158.0
2017-10-10 15:40:00,25.91,25.92,25.9,25.92,1046528.0,21.6098,21.6182,21.6015,21.6182,1046528.0
2017-10-10 15:50:00,25.92,25.95,25.91,25.94,2322860.0,21.6182,21.6432,21.6098,21.6348,2322860.0
2017-10-11 09:30:00,25.93,25.93,25.65,25.71,4077499.0,21.6265,21.6265,21.393,21.443,4077499.0
2017-10-11 09:40:00,25.72,25.73,25.66,25.67,2887401.0,21.4514,21.4597,21.4013,21.4097,2887401.0
2017-10-11 09:50:00,25.68,25.72,25.66,25.69,1371255.0,21.418,21.4514,21.4013,21.4263,1371255.0
2017-10-11 10:00:00,25.69,25.7,25.65,25.7,1310431.0,21.4263,21.4347,21.393,21.4347,1310431.0
2017-10-11 10:10:00,25.7,25.7,25.66,25.68,1101945.0,21.4347,21.4347,21.4013,21.418,1101945.0
2017-10-11 10:20:00,25.68,25.72,25.67,25.69,833834.0,21.418,21.4514,21.4097,21.4263,833834.0
2017-10-11 10:30:00,25.69,25.79,25.68,25.79,1794906.0,21.4263,21.5097,21.418,21.5097,1794906.0
2017-10-11 10:40:00,25.78,25.79,25.72,25.76,1440399.0,21.5014,21.5097,21.4514,21.4847,1440399.0
2017-10-11 10:50:00,25.75,25.8,25.75,25.79,1410033.0,21.4764,21.5181,21.4764,21.5097,1410033.0
2017-10-11 11:00:00,25.78,25.82,25.76,25.8,726588.0,21.5014,21.5348,21.4847,21.5181,726588.0
2017-10-11 11:10:00,25.81,25.82,25.74,25.77,2369337.0,21.5264,21.5348,21.468,21.4931,2369337.0
2017-10-11 11:20:00,25.78,25.78,25.73,25.77,656447.0,21.5014,21.5014,21.4597,21.4931,656447.0
2017-10-11 11:30:00,25.77,25.8,25.73,25.79,2308821.0,21.4931,21.5181,21.4597,21.5097,2308821.0
2017-10-11 11:40:00,25.78,25.79,25.74,25.77,456482.0,21.5014,21.5097,21.468,21.4931,456482.0
2017-10-11 11:50:00,25.76,25.78,25.75,25.77,492772.0,21.4847,21.5014,21.4764,21.4931,492772.0
2017-10-11 12:00:00,25.77,25.81,25.76,25.8,582598.0,21.4931,21.5264,21.4847,21.5181,582598.0
2017-10-11 12:10:00,25.8,25.85,25.8,25.84,772128.0,21.5181,21.5598,21.5181,21.5514,772128.0
2017-10-11 12:20:00,25.84,25.88,25.83,25.86,1019281.0,21.5514,21.5848,21.5431,21.5681,1019281.0
2017-10-11 12:30:00,25.87,25.87,25.85,25.86,551911.0,21.5765,21.5765,21.5598,21.5681,551911.0
2017-10-11 12:40:00,25.85,25.86,25.85,25.86,193172.0,21.5598,21.5681,21.5598,21.5681,193172.0
2017-10-11 12:50:00,25.86,25.86,25.82,25.85,736997.0,21.5681,21.5681,21.5348,21.5598,736997.0
2017-10-11 13:00:00,25.85,25.87,25.83,25.87,553694.0,21.5598,21.5765,21.5431,21.5765,553694.0
2017-10-11 13:10:00,25.87,25.87,25.83,25.84,502874.0,21.5765,21.5765,21.5431,21.5514,502874.0
2017-10-11 13:20:00,25.84,25.85,25.8,25.82,696646.0,21.5514,21.5598,21.5181,21.5348,696646.0
2017-10-11 13:30:00,25.82,25.82,25.8,25.82,244423.0,21.5348,21.5348,21.5181,21.5348,244423.0
2017-10-11 13:40:00,25.82,25.82,25.8,25.81,247307.0,21.5348,21.5348,21.5181,21.5264,247307.0
2017-10-11 13:50:00,25.81,25.83,25.79,25.8,790665.0,21.5264,21.5431,21.5097,21.5181,790665.0
2017-10-11 14:00:00,25.8,25.8,25.72,25.75,2051424.0,21.5181,21.5181,21.4514,21.4764,2051424.0
2017-10-11 14:10:00,25.75,25.79,25.74,25.77,903957.0,21.4764,21.5097,21.468,21.4931,903957.0
2017-10-11 14:20:00,25.77,25.79,25.74,25.78,1248636.0,21.4931,21.5097,21.468,21.5014,1248636.0
2017-10-11 14:30:00,25.78,25.78,25.75,25.77,427472.0,21.5014,21.5014,21.4764,21.4931,427472.0
2017-10-11 14:40:00,25.77,25.8,25.76,25.79,515511.0,21.4931,21.5181,21.4847,21.5097,515511.0
2017-10-11 14:50:00,25.79,25.82,25.78,25.82,750083.0,21.5097,21.5348,21.5014,21.5348,750083.0
2017-10-11 15:00:00,25.81,25.84,25.81,25.83,558265.0,21.5264,21.5514,21.5264,21.5431,558265.0
2017-10-11 15:10:00,25.83,25.83,25.8,25.81,588190.0,21.5431,21.5431,21.5181,21.5264,588190.0
2017-10-11 15:20:00,25.81,25.81,25.77,25.78,896171.0,21.5264,21.5264,21.4931,21.5014,896171.0
2017-10-11 15:30:00,25.79,25.8,25.75,25.77,1387743.0,21.5097,21.5181,21.4764,21.4931,1387743.0
2017-10-11 15:40:00,25.77,25.8,25.76,25.8,1324617.0,21.4931,21.5181,21.4847,21.5181,1324617.0
2017-10-11 15:50:00,25.8,25.83,25.79,25.82,3795303.0,21.5181,21.5431,21.5097,21.5348,3795303.0
2017-10-12 09:30:00,25.87,25.93,25.69,25.78,5346819.0,21.5765,21.6265,21.4263,21.5014,5346819.0
2017-10-12 09:40:00,25.78,25.78,25.68,25.71,2444275.0,21.5014,21.5014,21.418,21.443,2444275.0
2017-10-12 09:50:00,25.7,25.71,25.64,25.66,2366069.0,21.4347,21.443,21.3846,21.4013,2366069.0
2017-10-12 10:00:00,25.66,25.7,25.6,25.62,2933863.0,21.4013,21.4347,21.3513,21.368,2933863.0
2017-10-12 10:10:00,25.62,25.71,25.6,25.68,2561385.0,21.368,21.443,21.3513,21.418,2561385.0
2017-10-12 10:20:00,25.68,25.7,25.61,25.62,1190773.0,21.418,21.4347,21.3596,21.368,1190773.0
2017-10-12 10:30:00,25.62,25.65,25.58,25.6,1610903.0,21.368,21.393,21.3346,21.3513,1610903.0
2017-10-12 10:40:00,25.59,25.59,25.54,25.57,3297177.0,21.3429,21.3429,21.3012,21.3263,3297177.0
2017-10-12 10:50:00,25.57,25.58,25.51,25.51,1932556.0,21.3263,21.3346,21.2762,21.2762,1932556.0
2017-10-12 11:00:00,25.52,25.57,25.51,25.57,2247308.0,21.2846,21.3263,21.2762,21.3263,2247308.0
2017-10-12 11:10:00,25.57,25.62,25.56,25.58,1415045.0,21.3263,21.368,21.3179,21.3346,1415045.0
2017-10-12 11:20:00,25.59,25.59,25.5,25.51,1238775.0,21.3429,21.3429,21.2679,21.2762,1238775.0
2017-10-12 11:30:00,25.51,25.54,25.47,25.51,2267590.0,21.2762,21.3012,21.2429,21.2762,2267590.0
2017-10-12 11:40:00,25.5,25.6,25.5,25.6,1324778.0,21.2679,21.3513,21.2679,21.3513,1324778.0
2017-10-12 11:50:00,25.6,25.64,25.59,25.63,1227464.0,21.3513,21.3846,21.3429,21.3763,1227464.0
2017-10-12 12:00:00,25.62,25.63,25.58,25.6,843836.0,21.368,21.3763,21.3346,21.3513,843836.0
2017-10-12 12:10:00,25.61,25.64,25.6,25.62,820569.0,21.3596,21.3846,21.3513,21.368,820569.0
2017-10-12 12:20:00,25.62,25.62,25.57,25.58,541875.0,21.368,21.368,21.3263,21.3346,541875.0
2017-10-12 12:30:00,25.58,25.58,25.55,25.57,884152.0,21.3346,21.3346,21.3096,21.3263,884152.0
2017-10-12 12:40:00,25.57,25.58,25.55,25.56,547565.0,21.3263,21.3346,21.3096,21.3179,547565.0
2017-10-12 12:50:00,25.56,25.57,25.54,25.57,721117.0,21.3179,21.3263,21.3012,21.3263,721117.0
2017-10-12 13:00:00,25.57,25.57,25.53,25.55,966571.0,21.3263,21.3263,21.2929,21.3096,966571.0
2017-10-12 13:10:00,25.55,25.57,25.54,25.57,707528.0,21.3096,21.3263,21.3012,21.3263,707528.0
2017-10-12 13:20:00,25.57,25.62,25.56,25.57,1169701.0,21.3263,21.368,21.3179,21.3263,1169701.0
2017-10-12 13:30:00,25.58,25.59,25.56,25.59,651238.0,21.3346,21.3429,21.3179,21.3429,651238.0
2017-10-12 13:40:00,25.59,25.6,25.57,25.58,536911.0,21.3429,21.3513,21.3263,21.3346,536911.0
2017-10-12 13:50:00,25.58,25.58,25.53,25.54,1396299.0,21.3346,21.3346,21.2929,21.3012,1396299.0
2017-10-12 14:00:00,25.54,25.54,25.51,25.52,840897.0,21.3012,21.3012,21.2762,21.2846,840897.0
2017-10-12 14:10:00,25.52,25.55,25.51,25.53,1901465.0,21.2846,21.3096,21.2762,21.2929,1901465.0
2017-10-12 14:20:00,25.53,25.54,25.51,25.52,1636807.0,21.2929,21.3012,21.2762,21.2846,1636807.0
2017-10-12 14:30:00,25.53,25.53,25.47,25.48,1391384.0,21.2929,21.2929,21.2429,21.2512,1391384.0
2017-10-12 14:40:00,25.49,25.49,25.38,25.39,1941122.0,21.2595,21.2595,21.1678,21.1761,1941122.0
2017-10-12 14:50:00,25.38,25.45,25.34,25.42,3082592.0,21.1678,21.2262,21.1344,21.2011,3082592.0
2017-10-12 15:00:00,25.43,25.44,25.41,25.41,844004.0,21.2095,21.2178,21.1928,21.1928,844004.0
2017-10-12 15:10:00,25.42,25.48,25.41,25.46,845483.0,21.2011,21.2512,21.1928,21.2345,845483.0
2017-10-12 15:20:00,25.46,25.49,25.46,25.48,979091.0,21.2345,21.2595,21.2345,21.2512,979091.0
2017-10-12 15:30:00,25.48,25.49,25.45,25.48,1439158.0,21.2512,21.2595,21.2262,21.2512,1439158.0
2017-10-12 15:40:00,25.48,25.49,25.43,25.45,2336637.0,21.2512,21.2595,21.2095,21.2262,2336637.0
2017-10-12 15:50:00,25.45,25.45,25.4,25.44,5314109.0,21.2262,21.2262,21.1845,21.2178,5314109.0
2017-10-13 09:30:00,25.38,25.4,25.12,25.2,7150996.0,21.1678,21.1845,20.9509,21.0177,7150996.0
2017-10-13 09:40:00,25.2,25.32,25.16,25.28,5570624.0,21.0177,21.1177,20.9843,21.0844,5570624.0
2017-10-13 09:50:00,25.28,25.51,25.25,25.47,5605032.0,21.0844,21.2762,21.0594,21.2429,5605032.0
2017-10-13 10:00:00,25.48,25.79,25.47,25.76,6372188.0,21.2512,21.5097,21.2429,21.4847,6372188.0
2017-10-13 10:10:00,25.76,25.77,25.51,25.6,4909730.0,21.4847,21.4931,21.2762,21.3513,4909730.0
2017-10-13 10:20:00,25.6,25.64,25.54,25.59,1838717.0,21.3513,21.3846,21.3012,21.3429,1838717.0
2017-10-13 10:30:00,25.59,25.63,25.54,25.63,2063732.0,21.3429,21.3763,21.3012,21.3763,2063732.0
2017-10-13 10:40:00,25.63,25.79,25.62,25.71,2626003.0,21.3763,21.5097,21.368,21.443,2626003.0
2017-10-13 10:50:00,25.71,25.77,25.67,25.77,1891364.0,21.443,21.4931,21.4097,21.4931,1891364.0
2017-10-13 11:00:00,25.77,25.82,25.71,25.82,2359696.0,21.4931,21.5348,21.443,21.5348,2359696.0
2017-10-13 11:10:00,25.82,25.89,25.81,25.83,2569026.0,21.5348,21.5931,21.5264,21.5431,2569026.0
2017-10-13 11:20:00,25.84,25.84,25.7,25.7,1911453.0,21.5514,21.5514,21.4347,21.4347,1911453.0
2017-10-13 11:30:00,25.71,25.72,25.67,25.68,1504340.0,21.443,21.4514,21.4097,21.418,1504340.0
2017-10-13 11:40:00,25.67,25.71,25.64,25.67,2234418.0,21.4097,21.443,21.3846,21.4097,2234418.0
2017-10-13 11:50:00,25.67,25.71,25.66,25.71,909240.0,21.4097,21.443,21.4013,21.443,909240.0
2017-10-13 12:00:00,25.71,25.77,25.7,25.75,1507417.0,21.443,21.4931,21.4347,21.4764,1507417.0
2017-10-13 12:10:00,25.75,25.87,25.74,25.87,1687123.0,21.4764,21.5765,21.468,21.5765,1687123.0
2017-10-13 12:20:00,25.87,25.88,25.8,25.8,2070993.0,21.5765,21.5848,21.5181,21.5181,2070993.0
2017-10-13 12:30:00,25.81,25.81,25.79,25.79,948122.0,21.5264,21.5264,21.5097,21.5097,948122.0
2017-10-13 12:40:00,25.79,25.8,25.75,25.75,881258.0,21.5097,21.5181,21.4764,21.4764,881258.0
2017-10-13 12:50:00,25.75,25.76,25.7,25.72,1339321.0,21.4764,21.4847,21.4347,21.4514,1339321.0
2017-10-13 13:00:00,25.71,25.79,25.71,25.78,1433366.0,21.443,21.5097,21.443,21.5014,1433366.0
2017-10-13 13:10:00,25.78,25.8,25.76,25.78,1109335.0,21.5014,21.5181,21.4847,21.5014,1109335.0
2017-10-13 13:20:00,25.78,25.8,25.77,25.78,807383.0,21.5014,21.5181,21.4931,21.5014,807383.0
2017-10-13 13:30:00,25.78,25.81,25.78,25.78,960586.0,21.5014,21.5264,21.5014,21.5014,960586.0
2017-10-13 13:40:00,25.78,25.79,25.75,25.77,1260300.0,21.5014,21.5097,21.4764,21.4931,1260300.0
2017-10-13 13:50:00,25.77,25.79,25.75,25.79,1626050.0,21.4931,21.5097,21.4764,21.5097,1626050.0
2017-10-13 14:00:00,25.79,25.84,25.78,25.82,1187880.0,21.5097,21.5514,21.5014,21.5348,1187880.0
2017-10-13 14:10:00,25.82,25.86,25.8,25.82,1664332.0,21.5348,21.5681,21.5181,21.5348,1664332.0
2017-10-13 14:20:00,25.83,25.87,25.82,25.84,2021287.0,21.5431,21.5765,21.5348,21.5514,2021287.0
2017-10-13 14:30:00,25.84,25.87,25.83,25.87,1128277.0,21.5514,21.5765,21.5431,21.5765,1128277.0
2017-10-13 14:40:00,25.87,25.9,25.85,25.89,2030388.0,21.5765,21.6015,21.5598,21.5931,2030388.0
2017-10-13 14:50:00,25.9,25.96,25.89,25.95,2298378.0,21.6015,21.6515,21.5931,21.6432,2298378.0
2017-10-13 15:00:00,25.95,25.95,25.91,25.93,2188646.0,21.6432,21.6432,21.6098,21.6265,2188646.0
2017-10-13 15:10:00,25.93,25.95,25.92,25.94,1608991.0,21.6265,21.6432,21.6182,21.6348,1608991.0
2017-10-13 15:20:00,25.94,26.0,25.93,25.99,1788289.0,21.6348,21.6849,21.6265,21.6765,1788289.0
2017-10-13 15:30:00,25.99,26.0,25.92,25.93,2772425.0,21.6765,21.6849,21.6182,21.6265,2772425.0
2017-10-13 15:40:00,25.93,25.93,25.85,25.88,3801727.0,21.6265,21.6265,21.5598,21.5848,3801727.0
2017-10-13 15:50:00,25.88,25.88,25.83,25.84,6005676.0,21.5848,21.5848,21.5431,21.5514,6005676.0
2017-10-16 09:30:00,25.87,26.15,25.87,26.15,5231082.0,21.5765,21.81,21.5765,21.81,5231082.0
2017-10-16 09:40:00,26.14,26.26,26.14,26.26,5011407.0,21.8017,21.9017,21.8017,21.9017,5011407.0
2017-10-16 09:50:00,26.26,26.31,26.24,26.25,4069620.0,21.9017,21.9434,21.8851,21.8934,4069620.0
2017-10-16 10:00:00,26.25,26.29,26.24,26.25,2828181.0,21.8934,21.9268,21.8851,21.8934,2828181.0
2017-10-16 10:10:00,26.25,26.29,26.23,26.25,2378910.0,21.8934,21.9268,21.8767,21.8934,2378910.0
2017-10-16 10:20:00,26.25,26.25,26.17,26.21,2029037.0,21.8934,21.8934,21.8267,21.86,2029037.0
2017-10-16 10:30:00,26.21,26.23,26.18,26.21,1740020.0,21.86,21.8767,21.835,21.86,1740020.0
2017-10-16 10:40:00,26.21,26.24,26.19,26.23,1799512.0,21.86,21.8851,21.8434,21.8767,1799512.0
2017-10-16 10:50:00,26.23,26.25,26.17,26.2,2079119.0,21.8767,21.8934,21.8267,21.8517,2079119.0
2017-10-16 11:00:00,26.2,26.25,26.18,26.25,1956449.0,21.8517,21.8934,21.835,21.8934,1956449.0
2017-10-16 11:10:00,26.25,26.25,26.21,26.25,1121717.0,21.8934,21.8934,21.86,21.8934,1121717.0
2017-10-16 11:20:00,26.25,26.26,26.22,26.25,1550678.0,21.8934,21.9017,21.8684,21.8934,1550678.0
2017-10-16 11:30:00,26.25,26.26,26.24,26.24,740349.0,21.8934,21.9017,21.8851,21.8851,740349.0
2017-10-16 11:40:00,26.25,26.26,26.22,26.24,828459.0,21.8934,21.9017,21.8684,21.8851,828459.0
2017-10-16 11:50:00,26.23,26.24,26.19,26.2,1210932.0,21.8767,21.8851,21.8434,21.8517,1210932.0
2017-10-16 12:00:00,26.21,26.24,26.19,26.2,1025605.0,21.86,21.8851,21.8434,21.8517,1025605.0
2017-10-16 12:10:00,26.19,26.21,26.18,26.2,653898.0,21.8434,21.86,21.835,21.8517,653898.0
2017-10-16 12:20:00,26.2,26.23,26.19,26.21,1927891.0,21.8517,21.8767,21.8434,21.86,1927891.0
2017-10-16 12:30:00,26.21,26.22,26.19,26.21,683573.0,21.86,21.8684,21.8434,21.86,683573.0
2017-10-16 12:40:00,26.22,26.23,26.19,26.22,1139869.0,21.8684,21.8767,21.8434,21.8684,1139869.0
2017-10-16 12:50:00,26.23,26.24,26.19,26.21,1745994.0,21.8767,21.8851,21.8434,21.86,1745994.0
2017-10-16 13:00:00,26.21,26.22,26.19,26.2,813000.0,21.86,21.8684,21.8434,21.8517,813000.0
2017-10-16 13:10:00,26.2,26.23,26.19,26.23,758478.0,21.8517,21.8767,21.8434,21.8767,758478.0
2017-10-16 13:20:00,26.23,26.24,26.21,26.24,527926.0,21.8767,21.8851,21.86,21.8851,527926.0
2017-10-16 13:30:00,26.24,26.27,26.23,26.25,854227.0,21.8851,21.9101,21.8767,21.8934,854227.0
2017-10-16 13:40:00,26.26,26.27,26.24,26.26,566998.0,21.9017,21.9101,21.8851,21.9017,566998.0
2017-10-16 13:50:00,26.27,26.27,26.25,26.25,1350793.0,21.9101,21.9101,21.8934,21.8934,1350793.0
2017-10-16 14:00:00,26.26,26.28,26.25,26.26,614677.0,21.9017,21.9184,21.8934,21.9017,614677.0
2017-10-16 14:10:00,26.27,26.33,26.26,26.33,2190044.0,21.9101,21.9601,21.9017,21.9601,2190044.0
2017-10-16 14:20:00,26.33,26.33,26.31,26.32,1151139.0,21.9601,21.9601,21.9434,21.9518,1151139.0
2017-10-16 14:30:00,26.31,26.32,26.29,26.3,965505.0,21.9434,21.9518,21.9268,21.9351,965505.0
2017-10-16 14:40:00,26.3,26.3,26.27,26.27,968259.0,21.9351,21.9351,21.9101,21.9101,968259.0
2017-10-16 14:50:00,26.27,26.28,26.25,26.26,729978.0,21.9101,21.9184,21.8934,21.9017,729978.0
2017-10-16 15:00:00,26.26,26.32,26.25,26.3,2288509.0,21.9017,21.9518,21.8934,21.9351,2288509.0
2017-10-16 15:10:00,26.3,26.3,26.27,26.28,881976.0,21.9351,21.9351,21.9101,21.9184,881976.0
2017-10-16 15:20:00,26.27,26.28,26.26,26.27,644925.0,21.9101,21.9184,21.9017,21.9101,644925.0
2017-10-16 15:30:00,26.27,26.31,26.26,26.29,1825246.0,21.9101,21.9434,21.9017,21.9268,1825246.0
2017-10-16 15:40:00,26.3,26.3,26.28,26.28,2100932.0,21.9351,21.9351,21.9184,21.9184,2100932.0
2017-10-16 15:50:00,26.29,26.29,26.24,26.25,4069235.0,21.9268,21.9268,21.8851,21.8934,4069235.0
2017-10-17 09:30:00,26.37,26.43,26.3,26.32,4814324.0,21.9935,22.0435,21.9351,21.9518,4814324.0
2017-10-17 09:40:00,26.32,26.34,26.2,26.21,3884195.0,21.9518,21.9685,21.8517,21.86,3884195.0
2017-10-17 09:50:00,26.21,26.35,26.21,26.34,2537002.0,21.86,21.9768,21.86,21.9685,2537002.0
2017-10-17 10:00:00,26.33,26.37,26.32,26.33,1770171.0,21.9601,21.9935,21.9518,21.9601,1770171.0
2017-10-17 10:10:00,26.33,26.38,26.32,26.36,1867778.0,21.9601,22.0018,21.9518,21.9851,1867778.0
2017-10-17 10:20:00,26.36,26.37,26.34,26.35,806406.0,21.9851,21.9935,21.9685,21.9768,806406.0
2017-10-17 10:30:00,26.35,26.35,26.3,26.3,1076449.0,21.9768,21.9768,21.9351,21.9351,1076449.0
2017-10-17 10:40:00,26.31,26.31,26.24,26.25,1690873.0,21.9434,21.9434,21.8851,21.8934,1690873.0
2017-10-17 10:50:00,26.26,26.33,26.25,26.32,954211.0,21.9017,21.9601,21.8934,21.9518,954211.0
2017-10-17 11:00:00,26.32,26.35,26.31,26.34,607491.0,21.9518,21.9768,21.9434,21.9685,607491.0
2017-10-17 11:10:00,26.35,26.35,26.31,26.32,727815.0,21.9768,21.9768,21.9434,21.9518,727815.0
2017-10-17 11:20:00,26.32,26.33,26.29,26.31,777556.0,21.9518,21.9601,21.9268,21.9434,777556.0
2017-10-17 11:30:00,26.3,26.31,26.26,26.27,760116.0,21.9351,21.9434,21.9017,21.9101,760116.0
2017-10-17 11:40:00,26.28,26.29,26.24,26.27,833640.0,21.9184,21.9268,21.8851,21.9101,833640.0
2017-10-17 11:50:00,26.27,26.28,26.25,26.26,561383.0,21.9101,21.9184,21.8934,21.9017,561383.0
2017-10-17 12:00:00,26.26,26.27,26.24,26.25,599575.0,21.9017,21.9101,21.8851,21.8934,599575.0
2017-10-17 12:10:00,26.25,26.26,26.23,26.24,577808.0,21.8934,21.9017,21.8767,21.8851,577808.0
2017-10-17 12:20:00,26.25,26.27,26.24,26.26,535573.0,21.8934,21.9101,21.8851,21.9017,535573.0
2017-10-17 12:30:00,26.26,26.27,26.24,26.25,469757.0,21.9017,21.9101,21.8851,21.8934,469757.0
2017-10-17 12:40:00,26.26,26.26,26.21,26.21,832852.0,21.9017,21.9017,21.86,21.86,832852.0
2017-10-17 12:50:00,26.21,26.24,26.21,26.24,611333.0,21.86,21.8851,21.86,21.8851,611333.0
2017-10-17 13:00:00,26.24,26.25,26.23,26.23,606923.0,21.8851,21.8934,21.8767,21.8767,606923.0
2017-10-17 13:10:00,26.24,26.26,26.22,26.26,632747.0,21.8851,21.9017,21.8684,21.9017,632747.0
2017-10-17 13:20:00,26.26,26.26,26.23,26.23,484523.0,21.9017,21.9017,21.8767,21.8767,484523.0
2017-10-17 13:30:00,26.23,26.24,26.2,26.21,742607.0,21.8767,21.8851,21.8517,21.86,742607.0
2017-10-17 13:40:00,26.21,26.21,26.16,26.16,1043993.0,21.86,21.86,21.8183,21.8183,1043993.0
2017-10-17 13:50:00,26.17,26.17,26.14,26.14,702500.0,21.8267,21.8267,21.8017,21.8017,702500.0
2017-10-17 14:00:00,26.15,26.15,26.11,26.13,933687.0,21.81,21.81,21.7766,21.7933,933687.0
2017-10-17 14:10:00,26.12,26.14,26.12,26.14,495278.0,21.785,21.8017,21.785,21.8017,495278.0
2017-10-17 14:20:00,26.14,26.16,26.13,26.15,766330.0,21.8017,21.8183,21.7933,21.81,766330.0
2017-10-17 14:30:00,26.15,26.16,26.13,26.14,703201.0,21.81,21.8183,21.7933,21.8017,703201.0
2017-10-17 14:40:00,26.14,26.15,26.12,26.13,511145.0,21.8017,21.81,21.785,21.7933,511145.0
2017-10-17 14:50:00,26.13,26.15,26.11,26.13,669363.0,21.7933,21.81,21.7766,21.7933,669363.0
2017-10-17 15:00:00,26.13,26.16,26.12,26.15,677762.0,21.7933,21.8183,21.785,21.81,677762.0
2017-10-17 15:10:00,26.16,26.17,26.15,26.15,893452.0,21.8183,21.8267,21.81,21.81,893452.0
2017-10-17 15:20:00,26.16,26.17,26.15,26.16,761450.0,21.8183,21.8267,21.81,21.8183,761450.0
2017-10-17 15:30:00,26.16,26.21,26.15,26.2,1438800.0,21.8183,21.86,21.81,21.8517,1438800.0
2017-10-17 15:40:00,26.2,26.22,26.19,26.21,1221186.0,21.8517,21.8684,21.8434,21.86,1221186.0
2017-10-17 15:50:00,26.22,26.22,26.17,26.2,2935965.0,21.8684,21.8684,21.8267,21.8517,2935965.0
2017-10-18 09:30:00,26.34,26.45,26.33,26.37,4960163.0,21.9685,22.0602,21.9601,21.9935,4960163.0
2017-10-18 09:40:00,26.37,26.45,26.33,26.44,2878090.0,21.9935,22.0602,21.9601,22.0519,2878090.0
2017-10-18 09:50:00,26.43,26.49,26.42,26.48,2718954.0,22.0435,22.0936,22.0352,22.0852,2718954.0
2017-10-18 10:00:00,26.48,26.49,26.4,26.4,2089332.0,22.0852,22.0936,22.0185,22.0185,2089332.0
2017-10-18 10:10:00,26.4,26.43,26.36,26.38,1632754.0,22.0185,22.0435,21.9851,22.0018,1632754.0
2017-10-18 10:20:00,26.38,26.43,26.35,26.42,1185380.0,22.0018,22.0435,21.9768,22.0352,1185380.0
2017-10-18 10:30:00,26.42,26.44,26.37,26.37,1070463.0,22.0352,22.0519,21.9935,21.9935,1070463.0
2017-10-18 10:40:00,26.38,26.44,26.37,26.42,938953.0,22.0018,22.0519,21.9935,22.0352,938953.0
2017-10-18 10:50:00,26.42,26.44,26.4,26.42,884740.0,22.0352,22.0519,22.0185,22.0352,884740.0
2017-10-18 11:00:00,26.42,26.45,26.4,26.44,1027987.0,22.0352,22.0602,22.0185,22.0519,1027987.0
2017-10-18 11:10:00,26.44,26.45,26.42,26.44,751027.0,22.0519,22.0602,22.0352,22.0519,751027.0
2017-10-18 11:20:00,26.43,26.45,26.43,26.45,503957.0,22.0435,22.0602,22.0435,22.0602,503957.0
2017-10-18 11:30:00,26.45,26.49,26.44,26.47,1196328.0,22.0602,22.0936,22.0519,22.0769,1196328.0
2017-10-18 11:40:00,26.48,26.52,26.47,26.5,2244247.0,22.0852,22.1186,22.0769,22.1019,2244247.0
2017-10-18 11:50:00,26.49,26.51,26.48,26.51,1154275.0,22.0936,22.1102,22.0852,22.1102,1154275.0
2017-10-18 12:00:00,26.52,26.54,26.51,26.53,1318857.0,22.1186,22.1353,22.1102,22.1269,1318857.0
2017-10-18 12:10:00,26.52,26.54,26.51,26.53,1101790.0,22.1186,22.1353,22.1102,22.1269,1101790.0
2017-10-18 12:20:00,26.54,26.54,26.5,26.53,944399.0,22.1353,22.1353,22.1019,22.1269,944399.0
2017-10-18 12:30:00,26.53,26.54,26.51,26.53,452418.0,22.1269,22.1353,22.1102,22.1269,452418.0
2017-10-18 12:40:00,26.53,26.54,26.51,26.53,742452.0,22.1269,22.1353,22.1102,22.1269,742452.0
2017-10-18 12:50:00,26.54,26.54,26.52,26.54,530794.0,22.1353,22.1353,22.1186,22.1353,530794.0
2017-10-18 13:00:00,26.54,26.55,26.53,26.54,1470415.0,22.1353,22.1436,22.1269,22.1353,1470415.0
2017-10-18 13:10:00,26.54,26.55,26.51,26.53,1026721.0,22.1353,22.1436,22.1102,22.1269,1026721.0
2017-10-18 13:20:00,26.52,26.53,26.51,26.52,449161.0,22.1186,22.1269,22.1102,22.1186,449161.0
2017-10-18 13:30:00,26.51,26.52,26.47,26.47,1351817.0,22.1102,22.1186,22.0769,22.0769,1351817.0
2017-10-18 13:40:00,26.47,26.52,26.47,26.5,1270196.0,22.0769,22.1186,22.0769,22.1019,1270196.0
2017-10-18 13:50:00,26.51,26.51,26.48,26.49,870989.0,22.1102,22.1102,22.0852,22.0936,870989.0
2017-10-18 14:00:00,26.48,26.51,26.48,26.48,788077.0,22.0852,22.1102,22.0852,22.0852,788077.0
2017-10-18 14:10:00,26.49,26.5,26.46,26.49,680582.0,22.0936,22.1019,22.0685,22.0936,680582.0
2017-10-18 14:20:00,26.5,26.5,26.47,26.47,647321.0,22.1019,22.1019,22.0769,22.0769,647321.0
2017-10-18 14:30:00,26.47,26.48,26.45,26.48,659105.0,22.0769,22.0852,22.0602,22.0852,659105.0
2017-10-18 14:40:00,26.48,26.49,26.47,26.48,587639.0,22.0852,22.0936,22.0769,22.0852,587639.0
2017-10-18 14:50:00,26.49,26.49,26.48,26.49,238876.0,22.0936,22.0936,22.0852,22.0936,238876.0
2017-10-18 15:00:00,26.49,26.52,26.48,26.51,981143.0,22.0936,22.1186,22.0852,22.1102,981143.0
2017-10-18 15:10:00,26.52,26.55,26.51,26.54,1533431.0,22.1186,22.1436,22.1102,22.1353,1533431.0
2017-10-18 15:20:00,26.54,26.55,26.51,26.51,798432.0,22.1353,22.1436,22.1102,22.1102,798432.0
2017-10-18 15:30:00,26.51,26.53,26.5,26.51,1324509.0,22.1102,22.1269,22.1019,22.1102,1324509.0
2017-10-18 15:40:00,26.5,26.55,26.5,26.55,1967258.0,22.1019,22.1436,22.1019,22.1436,1967258.0
2017-10-18 15:50:00,26.55,26.55,26.48,26.49,3462426.0,22.1436,22.1436,22.0852,22.0936,3462426.0
2017-10-19 09:30:00,26.2,26.41,26.15,26.4,5400357.0,21.8517,22.0268,21.81,22.0185,5400357.0
2017-10-19 09:40:00,26.4,26.43,26.32,26.34,2687814.0,22.0185,22.0435,21.9518,21.9685,2687814.0
2017-10-19 09:50:00,26.33,26.4,26.31,26.39,1615501.0,21.9601,22.0185,21.9434,22.0102,1615501.0
2017-10-19 10:00:00,26.39,26.41,26.32,26.33,1672555.0,22.0102,22.0268,21.9518,21.9601,1672555.0
2017-10-19 10:10:00,26.32,26.36,26.31,26.34,1775545.0,21.9518,21.9851,21.9434,21.9685,1775545.0
2017-10-19 10:20:00,26.35,26.35,26.28,26.32,1545294.0,21.9768,21.9768,21.9184,21.9518,1545294.0
2017-10-19 10:30:00,26.31,26.34,26.25,26.27,2065163.0,21.9434,21.9685,21.8934,21.9101,2065163.0
2017-10-19 10:40:00,26.28,26.31,26.27,26.3,1190048.0,21.9184,21.9434,21.9101,21.9351,1190048.0
2017-10-19 10:50:00,26.3,26.35,26.3,26.34,1420755.0,21.9351,21.9768,21.9351,21.9685,1420755.0
2017-10-19 11:00:00,26.34,26.36,26.32,26.32,949114.0,21.9685,21.9851,21.9518,21.9518,949114.0
2017-10-19 11:10:00,26.32,26.36,26.3,26.36,1084494.0,21.9518,21.9851,21.9351,21.9851,1084494.0
2017-10-19 11:20:00,26.36,26.37,26.34,26.36,1019450.0,21.9851,21.9935,21.9685,21.9851,1019450.0
2017-10-19 11:30:00,26.36,26.37,26.33,26.33,476834.0,21.9851,21.9935,21.9601,21.9601,476834.0
2017-10-19 11:40:00,26.34,26.34,26.31,26.34,634856.0,21.9685,21.9685,21.9434,21.9685,634856.0
2017-10-19 11:50:00,26.34,26.34,26.3,26.32,792445.0,21.9685,21.9685,21.9351,21.9518,792445.0
2017-10-19 12:00:00,26.31,26.35,26.3,26.35,477561.0,21.9434,21.9768,21.9351,21.9768,477561.0
2017-10-19 12:10:00,26.35,26.39,26.34,26.38,566414.0,21.9768,22.0102,21.9685,22.0018,566414.0
2017-10-19 12:20:00,26.38,26.39,26.37,26.39,759953.0,22.0018,22.0102,21.9935,22.0102,759953.0
2017-10-19 12:30:00,26.39,26.4,26.36,26.36,663667.0,22.0102,22.0185,21.9851,21.9851,663667.0
2017-10-19 12:40:00,26.36,26.38,26.35,26.35,452599.0,21.9851,22.0018,21.9768,21.9768,452599.0
2017-10-19 12:50:00,26.35,26.37,26.35,26.35,415268.0,21.9768,21.9935,21.9768,21.9768,415268.0
2017-10-19 13:00:00,26.36,26.42,26.35,26.39,1496118.0,21.9851,22.0352,21.9768,22.0102,1496118.0
2017-10-19 13:10:00,26.4,26.42,26.39,26.42,519304.0,22.0185,22.0352,22.0102,22.0352,519304.0
2017-10-19 13:20:00,26.42,26.43,26.4,26.42,855957.0,22.0352,22.0435,22.0185,22.0352,855957.0
2017-10-19 13:30:00,26.41,26.43,26.39,26.43,500777.0,22.0268,22.0435,22.0102,22.0435,500777.0
2017-10-19 13:40:00,26.43,26.49,26.42,26.49,827772.0,22.0435,22.0936,22.0352,22.0936,827772.0
2017-10-19 13:50:00,26.49,26.51,26.46,26.5,1413997.0,22.0936,22.1102,22.0685,22.1019,1413997.0
2017-10-19 14:00:00,26.5,26.52,26.49,26.51,796761.0,22.1019,22.1186,22.0936,22.1102,796761.0
2017-10-19 14:10:00,26.51,26.54,26.5,26.54,944103.0,22.1102,22.1353,22.1019,22.1353,944103.0
2017-10-19 14:20:00,26.54,26.54,26.49,26.53,922294.0,22.1353,22.1353,22.0936,22.1269,922294.0
2017-10-19 14:30:00,26.52,26.57,26.52,26.57,948420.0,22.1186,22.1603,22.1186,22.1603,948420.0
2017-10-19 14:40:00,26.57,26.59,26.55,26.56,2450206.0,22.1603,22.177,22.1436,22.1519,2450206.0
2017-10-19 14:50:00,26.56,26.57,26.54,26.56,826706.0,22.1519,22.1603,22.1353,22.1519,826706.0
2017-10-19 15:00:00,26.56,26.57,26.54,26.54,866093.0,22.1519,22.1603,22.1353,22.1353,866093.0
2017-10-19 15:10:00,26.55,26.58,26.54,26.55,1000945.0,22.1436,22.1686,22.1353,22.1436,1000945.0
2017-10-19 15:20:00,26.56,26.56,26.5,26.51,892723.0,22.1519,22.1519,22.1019,22.1102,892723.0
2017-10-19 15:30:00,26.5,26.56,26.5,26.54,1347691.0,22.1019,22.1519,22.1019,22.1353,1347691.0
2017-10-19 15:40:00,26.54,26.56,26.49,26.52,1643850.0,22.1353,22.1519,22.0936,22.1186,1643850.0
2017-10-19 15:50:00,26.52,26.58,26.51,26.58,3893277.0,22.1186,22.1686,22.1102,22.1686,3893277.0
2017-10-20 09:30:00,27.04,27.07,26.9,27.05,9434147.0,22.5523,22.5773,22.4355,22.5606,9434147.0
2017-10-20 09:40:00,27.06,27.14,27.01,27.08,5511336.0,22.569,22.6357,22.5273,22.5856,5511336.0
2017-10-20 09:50:00,27.08,27.15,27.04,27.13,4366870.0,22.5856,22.644,22.5523,22.6273,4366870.0
2017-10-20 10:00:00,27.13,27.15,27.1,27.14,3324999.0,22.6273,22.644,22.6023,22.6357,3324999.0
2017-10-20 10:10:00,27.14,27.14,27.03,27.03,1982029.0,22.6357,22.6357,22.5439,22.5439,1982029.0
2017-10-20 10:20:00,27.03,27.09,27.02,27.06,1901997.0,22.5439,22.594,22.5356,22.569,1901997.0
2017-10-20 10:30:00,27.05,27.08,27.04,27.06,1147007.0,22.5606,22.5856,22.5523,22.569,1147007.0
2017-10-20 10:40:00,27.07,27.08,27.01,27.02,1656826.0,22.5773,22.5856,22.5273,22.5356,1656826.0
2017-10-20 10:50:00,27.03,27.07,27.01,27.07,1278041.0,22.5439,22.5773,22.5273,22.5773,1278041.0
2017-10-20 11:00:00,27.07,27.1,27.04,27.07,1938678.0,22.5773,22.6023,22.5523,22.5773,1938678.0
2017-10-20 11:10:00,27.07,27.08,27.03,27.05,1037748.0,22.5773,22.5856,22.5439,22.5606,1037748.0
2017-10-20 11:20:00,27.05,27.08,27.04,27.07,1053635.0,22.5606,22.5856,22.5523,22.5773,1053635.0
2017-10-20 11:30:00,27.07,27.1,27.06,27.1,921428.0,22.5773,22.6023,22.569,22.6023,921428.0
2017-10-20 11:40:00,27.09,27.12,27.09,27.1,1681775.0,22.594,22.619,22.594,22.6023,1681775.0
2017-10-20 11:50:00,27.1,27.13,27.09,27.13,1229664.0,22.6023,22.6273,22.594,22.6273,1229664.0
2017-10-20 12:00:00,27.13,27.14,27.09,27.1,1122190.0,22.6273,22.6357,22.594,22.6023,1122190.0
2017-10-20 12:10:00,27.1,27.12,27.07,27.1,1235920.0,22.6023,22.619,22.5773,22.6023,1235920.0
2017-10-20 12:20:00,27.09,27.12,27.09,27.1,847504.0,22.594,22.619,22.594,22.6023,847504.0
2017-10-20 12:30:00,27.1,27.14,27.09,27.14,854736.0,22.6023,22.6357,22.594,22.6357,854736.0
2017-10-20 12:40:00,27.14,27.15,27.12,27.14,1109622.0,22.6357,22.644,22.619,22.6357,1109622.0
2017-10-20 12:50:00,27.14,27.15,27.09,27.09,810846.0,22.6357,22.644,22.594,22.594,810846.0
2017-10-20 13:00:00,27.09,27.14,27.09,27.14,519013.0,22.594,22.6357,22.594,22.6357,519013.0
2017-10-20 13:10:00,27.14,27.15,27.11,27.14,990445.0,22.6357,22.644,22.6107,22.6357,990445.0
2017-10-20 13:20:00,27.14,27.15,27.13,27.14,633626.0,22.6357,22.644,22.6273,22.6357,633626.0
2017-10-20 13:30:00,27.14,27.16,27.14,27.15,822804.0,22.6357,22.6524,22.6357,22.644,822804.0
2017-10-20 13:40:00,27.15,27.18,27.14,27.17,884764.0,22.644,22.669,22.6357,22.6607,884764.0
2017-10-20 13:50:00,27.18,27.18,27.13,27.14,1413516.0,22.669,22.669,22.6273,22.6357,1413516.0
2017-10-20 14:00:00,27.13,27.17,27.13,27.15,824342.0,22.6273,22.6607,22.6273,22.644,824342.0
2017-10-20 14:10:00,27.15,27.17,27.12,27.14,1427610.0,22.644,22.6607,22.619,22.6357,1427610.0
2017-10-20 14:20:00,27.14,27.16,27.13,27.14,845755.0,22.6357,22.6524,22.6273,22.6357,845755.0
2017-10-20 14:30:00,27.14,27.17,27.12,27.13,1523529.0,22.6357,22.6607,22.619,22.6273,1523529.0
2017-10-20 14:40:00,27.14,27.14,27.11,27.12,759967.0,22.6357,22.6357,22.6107,22.619,759967.0
2017-10-20 14:50:00,27.12,27.13,27.11,27.13,403394.0,22.619,22.6273,22.6107,22.6273,403394.0
2017-10-20 15:00:00,27.13,27.14,27.12,27.14,660178.0,22.6273,22.6357,22.619,22.6357,660178.0
2017-10-20 15:10:00,27.14,27.16,27.12,27.13,1486184.0,22.6357,22.6524,22.619,22.6273,1486184.0
2017-10-20 15:20:00,27.13,27.15,27.13,27.14,1011765.0,22.6273,22.644,22.6273,22.6357,1011765.0
2017-10-20 15:30:00,27.15,27.16,27.13,27.13,2560235.0,22.644,22.6524,22.6273,22.6273,2560235.0
2017-10-20 15:40:00,27.14,27.15,27.12,27.13,1893856.0,22.6357,22.644,22.619,22.6273,1893856.0
2017-10-20 15:50:00,27.13,27.15,27.12,27.15,5251747.0,22.6273,22.644,22.619,22.644,5251747.0
2017-10-23 09:30:00,27.22,27.34,27.17,27.32,4805585.0,22.7024,22.8025,22.6607,22.7858,4805585.0
2017-10-23 09:40:00,27.31,27.33,27.22,27.33,3568963.0,22.7775,22.7942,22.7024,22.7942,3568963.0
2017-10-23 09:50:00,27.33,27.43,27.32,27.39,3153318.0,22.7942,22.8776,22.7858,22.8442,3153318.0
2017-10-23 10:00:00,27.39,27.39,27.31,27.33,2158389.0,22.8442,22.8442,22.7775,22.7942,2158389.0
2017-10-23 10:10:00,27.33,27.33,27.21,27.23,3379724.0,22.7942,22.7942,22.6941,22.7108,3379724.0
2017-10-23 10:20:00,27.22,27.32,27.21,27.25,2391361.0,22.7024,22.7858,22.6941,22.7274,2391361.0
2017-10-23 10:30:00,27.25,27.31,27.23,27.3,1290426.0,22.7274,22.7775,22.7108,22.7691,1290426.0
2017-10-23 10:40:00,27.31,27.31,27.25,27.25,1433828.0,22.7775,22.7775,22.7274,22.7274,1433828.0
2017-10-23 10:50:00,27.25,27.29,27.24,27.28,965782.0,22.7274,22.7608,22.7191,22.7525,965782.0
2017-10-23 11:00:00,27.28,27.3,27.27,27.27,593917.0,22.7525,22.7691,22.7441,22.7441,593917.0
2017-10-23 11:10:00,27.28,27.3,27.26,27.28,1101045.0,22.7525,22.7691,22.7358,22.7525,1101045.0
2017-10-23 11:20:00,27.28,27.31,27.27,27.3,947890.0,22.7525,22.7775,22.7441,22.7691,947890.0
2017-10-23 11:30:00,27.29,27.31,27.27,27.28,979856.0,22.7608,22.7775,22.7441,22.7525,979856.0
2017-10-23 11:40:00,27.27,27.28,27.25,27.26,734957.0,22.7441,22.7525,22.7274,22.7358,734957.0
2017-10-23 11:50:00,27.26,27.27,27.24,27.26,520237.0,22.7358,22.7441,22.7191,22.7358,520237.0
2017-10-23 12:00:00,27.26,27.3,27.25,27.3,1091602.0,22.7358,22.7691,22.7274,22.7691,1091602.0
2017-10-23 12:10:00,27.29,27.3,27.25,27.26,654265.0,22.7608,22.7691,22.7274,22.7358,654265.0
2017-10-23 12:20:00,27.27,27.3,27.26,27.3,534343.0,22.7441,22.7691,22.7358,22.7691,534343.0
2017-10-23 12:30:00,27.3,27.31,27.28,27.29,561592.0,22.7691,22.7775,22.7525,22.7608,561592.0
2017-10-23 12:40:00,27.29,27.31,27.28,27.3,640498.0,22.7608,22.7775,22.7525,22.7691,640498.0
2017-10-23 12:50:00,27.3,27.37,27.3,27.36,1549417.0,22.7691,22.8275,22.7691,22.8192,1549417.0
2017-10-23 13:00:00,27.36,27.38,27.34,27.37,720725.0,22.8192,22.8359,22.8025,22.8275,720725.0
2017-10-23 13:10:00,27.37,27.37,27.34,27.35,802427.0,22.8275,22.8275,22.8025,22.8108,802427.0
2017-10-23 13:20:00,27.34,27.39,27.34,27.37,814282.0,22.8025,22.8442,22.8025,22.8275,814282.0
2017-10-23 13:30:00,27.37,27.37,27.31,27.33,764070.0,22.8275,22.8275,22.7775,22.7942,764070.0
2017-10-23 13:40:00,27.34,27.35,27.31,27.32,986883.0,22.8025,22.8108,22.7775,22.7858,986883.0
2017-10-23 13:50:00,27.32,27.36,27.31,27.33,1670902.0,22.7858,22.8192,22.7775,22.7942,1670902.0
2017-10-23 14:00:00,27.34,27.35,27.29,27.33,2075398.0,22.8025,22.8108,22.7608,22.7942,2075398.0
2017-10-23 14:10:00,27.32,27.33,27.27,27.29,2222827.0,22.7858,22.7942,22.7441,22.7608,2222827.0
2017-10-23 14:20:00,27.3,27.3,27.26,27.3,1735452.0,22.7691,22.7691,22.7358,22.7691,1735452.0
2017-10-23 14:30:00,27.3,27.3,27.26,27.27,750135.0,22.7691,22.7691,22.7358,22.7441,750135.0
2017-10-23 14:40:00,27.28,27.31,27.27,27.3,948148.0,22.7525,22.7775,22.7441,22.7691,948148.0
2017-10-23 14:50:00,27.3,27.31,27.27,27.28,1513813.0,22.7691,22.7775,22.7441,22.7525,1513813.0
2017-10-23 15:00:00,27.28,27.29,27.25,27.26,1751202.0,22.7525,22.7608,22.7274,22.7358,1751202.0
2017-10-23 15:10:00,27.26,27.26,27.23,27.24,1332058.0,22.7358,22.7358,22.7108,22.7191,1332058.0
2017-10-23 15:20:00,27.25,27.25,27.14,27.19,3957303.0,22.7274,22.7274,22.6357,22.6774,3957303.0
2017-10-23 15:30:00,27.19,27.19,27.1,27.1,1858320.0,22.6774,22.6774,22.6023,22.6023,1858320.0
2017-10-23 15:40:00,27.11,27.17,27.09,27.14,2246587.0,22.6107,22.6607,22.594,22.6357,2246587.0
2017-10-23 15:50:00,27.13,27.18,27.1,27.18,3536535.0,22.6273,22.669,22.6023,22.669,3536535.0
2017-10-24 09:30:00,27.35,27.61,27.34,27.53,6816100.0,22.8108,23.0277,22.8025,22.961,6816100.0
2017-10-24 09:40:00,27.53,27.68,27.5,27.64,4569285.0,22.961,23.0861,22.9359,23.0527,4569285.0
2017-10-24 09:50:00,27.65,27.66,27.58,27.59,3023699.0,23.061,23.0694,23.0027,23.011,3023699.0
2017-10-24 10:00:00,27.59,27.6,27.53,27.58,3476951.0,23.011,23.0193,22.961,23.0027,3476951.0
2017-10-24 10:10:00,27.58,27.61,27.57,27.61,2438682.0,23.0027,23.0277,22.9943,23.0277,2438682.0
2017-10-24 10:20:00,27.61,27.61,27.53,27.55,2550906.0,23.0277,23.0277,22.961,22.9776,2550906.0
2017-10-24 10:30:00,27.56,27.57,27.51,27.52,1866960.0,22.986,22.9943,22.9443,22.9526,1866960.0
2017-10-24 10:40:00,27.51,27.6,27.51,27.59,1436168.0,22.9443,23.0193,22.9443,23.011,1436168.0
2017-10-24 10:50:00,27.59,27.62,27.56,27.57,1746286.0,23.011,23.036,22.986,22.9943,1746286.0
2017-10-24 11:00:00,27.57,27.63,27.57,27.63,1370642.0,22.9943,23.0444,22.9943,23.0444,1370642.0
2017-10-24 11:10:00,27.63,27.65,27.6,27.64,1344819.0,23.0444,23.061,23.0193,23.0527,1344819.0
2017-10-24 11:20:00,27.64,27.66,27.62,27.65,1432859.0,23.0527,23.0694,23.036,23.061,1432859.0
2017-10-24 11:30:00,27.65,27.69,27.64,27.69,1938470.0,23.061,23.0944,23.0527,23.0944,1938470.0
2017-10-24 11:40:00,27.69,27.73,27.68,27.71,1661401.0,23.0944,23.1278,23.0861,23.1111,1661401.0
2017-10-24 11:50:00,27.71,27.74,27.7,27.71,1114485.0,23.1111,23.1361,23.1027,23.1111,1114485.0
2017-10-24 12:00:00,27.71,27.74,27.7,27.74,1369252.0,23.1111,23.1361,23.1027,23.1361,1369252.0
2017-10-24 12:10:00,27.74,27.75,27.72,27.74,642056.0,23.1361,23.1444,23.1194,23.1361,642056.0
2017-10-24 12:20:00,27.75,27.77,27.73,27.76,929692.0,23.1444,23.1611,23.1278,23.1528,929692.0
2017-10-24 12:30:00,27.76,27.76,27.73,27.74,640513.0,23.1528,23.1528,23.1278,23.1361,640513.0
2017-10-24 12:40:00,27.74,27.77,27.72,27.76,1015386.0,23.1361,23.1611,23.1194,23.1528,1015386.0
2017-10-24 12:50:00,27.76,27.78,27.75,27.77,1120093.0,23.1528,23.1695,23.1444,23.1611,1120093.0
2017-10-24 13:00:00,27.76,27.77,27.74,27.76,1094083.0,23.1528,23.1611,23.1361,23.1528,1094083.0
2017-10-24 13:10:00,27.76,27.77,27.74,27.74,640409.0,23.1528,23.1611,23.1361,23.1361,640409.0
2017-10-24 13:20:00,27.74,27.78,27.74,27.78,972568.0,23.1361,23.1695,23.1361,23.1695,972568.0
2017-10-24 13:30:00,27.78,27.83,27.77,27.82,1651613.0,23.1695,23.2112,23.1611,23.2028,1651613.0
2017-10-24 13:40:00,27.82,27.82,27.78,27.79,1499153.0,23.2028,23.2028,23.1695,23.1778,1499153.0
2017-10-24 13:50:00,27.78,27.79,27.71,27.76,2210894.0,23.1695,23.1778,23.1111,23.1528,2210894.0
2017-10-24 14:00:00,27.76,27.8,27.75,27.79,1124143.0,23.1528,23.1862,23.1444,23.1778,1124143.0
2017-10-24 14:10:00,27.79,27.84,27.78,27.8,2645909.0,23.1778,23.2195,23.1695,23.1862,2645909.0
2017-10-24 14:20:00,27.8,27.81,27.77,27.79,1196631.0,23.1862,23.1945,23.1611,23.1778,1196631.0
2017-10-24 14:30:00,27.79,27.8,27.78,27.8,941621.0,23.1778,23.1862,23.1695,23.1862,941621.0
2017-10-24 14:40:00,27.8,27.8,27.75,27.75,1159981.0,23.1862,23.1862,23.1444,23.1444,1159981.0
2017-10-24 14:50:00,27.76,27.76,27.72,27.73,1559294.0,23.1528,23.1528,23.1194,23.1278,1559294.0
2017-10-24 15:00:00,27.74,27.76,27.68,27.71,3205787.0,23.1361,23.1528,23.0861,23.1111,3205787.0
2017-10-24 15:10:00,27.71,27.73,27.67,27.67,1445567.0,23.1111,23.1278,23.0777,23.0777,1445567.0
2017-10-24 15:20:00,27.67,27.69,27.63,27.63,2532889.0,23.0777,23.0944,23.0444,23.0444,2532889.0
2017-10-24 15:30:00,27.64,27.65,27.58,27.64,2208537.0,23.0527,23.061,23.0027,23.0527,2208537.0
2017-10-24 15:40:00,27.64,27.68,27.6,27.67,2880033.0,23.0527,23.0861,23.0193,23.0777,2880033.0
2017-10-24 15:50:00,27.67,27.7,27.66,27.7,5912964.0,23.0777,23.1027,23.0694,23.1027,5912964.0
2017-10-25 09:30:00,27.89,27.92,27.8,27.86,4892732.0,23.2612,23.2862,23.1862,23.2362,4892732.0
2017-10-25 09:40:00,27.86,27.86,27.71,27.83,3734770.0,23.2362,23.2362,23.1111,23.2112,3734770.0
2017-10-25 09:50:00,27.83,27.83,27.7,27.7,2902338.0,23.2112,23.2112,23.1027,23.1027,2902338.0
2017-10-25 10:00:00,27.71,27.81,27.7,27.75,2115575.0,23.1111,23.1945,23.1027,23.1444,2115575.0
2017-10-25 10:10:00,27.75,27.76,27.61,27.62,2425941.0,23.1444,23.1528,23.0277,23.036,2425941.0
2017-10-25 10:20:00,27.62,27.67,27.59,27.62,2394548.0,23.036,23.0777,23.011,23.036,2394548.0
2017-10-25 10:30:00,27.62,27.64,27.53,27.54,2472558.0,23.036,23.0527,22.961,22.9693,2472558.0
2017-10-25 10:40:00,27.54,27.56,27.45,27.52,3361103.0,22.9693,22.986,22.8942,22.9526,3361103.0
2017-10-25 10:50:00,27.52,27.58,27.5,27.56,1613902.0,22.9526,23.0027,22.9359,22.986,1613902.0
2017-10-25 11:00:00,27.55,27.57,27.43,27.45,2518275.0,22.9776,22.9943,22.8776,22.8942,2518275.0
2017-10-25 11:10:00,27.46,27.49,27.4,27.4,2799278.0,22.9026,22.9276,22.8525,22.8525,2799278.0
2017-10-25 11:20:00,27.41,27.49,27.4,27.44,2096073.0,22.8609,22.9276,22.8525,22.8859,2096073.0
2017-10-25 11:30:00,27.43,27.62,27.41,27.61,2907874.0,22.8776,23.036,22.8609,23.0277,2907874.0
2017-10-25 11:40:00,27.61,27.62,27.55,27.58,939975.0,23.0277,23.036,22.9776,23.0027,939975.0
2017-10-25 11:50:00,27.57,27.58,27.47,27.51,1326551.0,22.9943,23.0027,22.9109,22.9443,1326551.0
2017-10-25 12:00:00,27.5,27.53,27.45,27.52,943786.0,22.9359,22.961,22.8942,22.9526,943786.0
2017-10-25 12:10:00,27.53,27.53,27.38,27.38,1606996.0,22.961,22.961,22.8359,22.8359,1606996.0
2017-10-25 12:20:00,27.38,27.43,27.34,27.37,1497093.0,22.8359,22.8776,22.8025,22.8275,1497093.0
2017-10-25 12:30:00,27.37,27.42,27.34,27.39,1475590.0,22.8275,22.8692,22.8025,22.8442,1475590.0
2017-10-25 12:40:00,27.4,27.45,27.39,27.4,1284437.0,22.8525,22.8942,22.8442,22.8525,1284437.0
2017-10-25 12:50:00,27.4,27.47,27.4,27.45,945038.0,22.8525,22.9109,22.8525,22.8942,945038.0
2017-10-25 13:00:00,27.45,27.46,27.38,27.44,1180052.0,22.8942,22.9026,22.8359,22.8859,1180052.0
2017-10-25 13:10:00,27.44,27.5,27.43,27.47,1137245.0,22.8859,22.9359,22.8776,22.9109,1137245.0
2017-10-25 13:20:00,27.48,27.51,27.46,27.5,1163721.0,22.9193,22.9443,22.9026,22.9359,1163721.0
2017-10-25 13:30:00,27.49,27.55,27.49,27.53,1507446.0,22.9276,22.9776,22.9276,22.961,1507446.0
2017-10-25 13:40:00,27.52,27.56,27.52,27.55,716651.0,22.9526,22.986,22.9526,22.9776,716651.0
2017-10-25 13:50:00,27.55,27.62,27.55,27.57,1506921.0,22.9776,23.036,22.9776,22.9943,1506921.0
2017-10-25 14:00:00,27.57,27.65,27.56,27.63,1482993.0,22.9943,23.061,22.986,23.0444,1482993.0
2017-10-25 14:10:00,27.63,27.65,27.6,27.64,1081485.0,23.0444,23.061,23.0193,23.0527,1081485.0
2017-10-25 14:20:00,27.65,27.65,27.56,27.58,1544170.0,23.061,23.061,22.986,23.0027,1544170.0
2017-10-25 14:30:00,27.57,27.59,27.54,27.56,1016045.0,22.9943,23.011,22.9693,22.986,1016045.0
2017-10-25 14:40:00,27.56,27.57,27.5,27.53,805902.0,22.986,22.9943,22.9359,22.961,805902.0
2017-10-25 14:50:00,27.52,27.55,27.51,27.53,1051698.0,22.9526,22.9776,22.9443,22.961,1051698.0
2017-10-25 15:00:00,27.53,27.58,27.52,27.55,1248643.0,22.961,23.0027,22.9526,22.9776,1248643.0
2017-10-25 15:10:00,27.55,27.62,27.54,27.61,1448835.0,22.9776,23.036,22.9693,23.0277,1448835.0
2017-10-25 15:20:00,27.61,27.66,27.6,27.66,1418461.0,23.0277,23.0694,23.0193,23.0694,1418461.0
2017-10-25 15:30:00,27.66,27.72,27.65,27.68,2770757.0,23.0694,23.1194,23.061,23.0861,2770757.0
2017-10-25 15:40:00,27.68,27.68,27.58,27.59,1421696.0,23.0861,23.0861,23.0027,23.011,1421696.0
2017-10-25 15:50:00,27.59,27.66,27.58,27.64,3764621.0,23.011,23.0694,23.0027,23.0527,3764621.0
2017-10-26 09:30:00,27.69,27.87,27.68,27.75,3918563.0,23.0944,23.2445,23.0861,23.1444,3918563.0
2017-10-26 09:40:00,27.75,27.88,27.75,27.83,2371371.0,23.1444,23.2529,23.1444,23.2112,2371371.0
2017-10-26 09:50:00,27.83,27.87,27.81,27.84,2293711.0,23.2112,23.2445,23.1945,23.2195,2293711.0
2017-10-26 10:00:00,27.83,27.84,27.77,27.8,1809531.0,23.2112,23.2195,23.1611,23.1862,1809531.0
2017-10-26 10:10:00,27.8,27.85,27.77,27.78,1659650.0,23.1862,23.2279,23.1611,23.1695,1659650.0
2017-10-26 10:20:00,27.77,27.84,27.76,27.82,1260728.0,23.1611,23.2195,23.1528,23.2028,1260728.0
2017-10-26 10:30:00,27.83,27.87,27.78,27.84,1301595.0,23.2112,23.2445,23.1695,23.2195,1301595.0
2017-10-26 10:40:00,27.85,27.89,27.83,27.89,1176377.0,23.2279,23.2612,23.2112,23.2612,1176377.0
2017-10-26 10:50:00,27.88,27.9,27.8,27.8,2698849.0,23.2529,23.2696,23.1862,23.1862,2698849.0
2017-10-26 11:00:00,27.8,27.94,27.8,27.93,2938153.0,23.1862,23.3029,23.1862,23.2946,2938153.0
2017-10-26 11:10:00,27.93,27.98,27.91,27.98,2185432.0,23.2946,23.3363,23.2779,23.3363,2185432.0
2017-10-26 11:20:00,27.98,27.98,27.91,27.94,1595812.0,23.3363,23.3363,23.2779,23.3029,1595812.0
2017-10-26 11:30:00,27.94,27.97,27.91,27.92,823204.0,23.3029,23.3279,23.2779,23.2862,823204.0
2017-10-26 11:40:00,27.91,27.92,27.85,27.86,2150774.0,23.2779,23.2862,23.2279,23.2362,2150774.0
2017-10-26 11:50:00,27.87,27.88,27.79,27.82,1565368.0,23.2445,23.2529,23.1778,23.2028,1565368.0
2017-10-26 12:00:00,27.81,27.84,27.8,27.81,1003579.0,23.1945,23.2195,23.1862,23.1945,1003579.0
2017-10-26 12:10:00,27.82,27.83,27.79,27.83,1071628.0,23.2028,23.2112,23.1778,23.2112,1071628.0
2017-10-26 12:20:00,27.83,27.91,27.82,27.9,815296.0,23.2112,23.2779,23.2028,23.2696,815296.0
2017-10-26 12:30:00,27.89,27.93,27.83,27.83,845883.0,23.2612,23.2946,23.2112,23.2112,845883.0
2017-10-26 12:40:00,27.83,27.85,27.81,27.83,875807.0,23.2112,23.2279,23.1945,23.2112,875807.0
2017-10-26 12:50:00,27.84,27.88,27.83,27.87,620848.0,23.2195,23.2529,23.2112,23.2445,620848.0
2017-10-26 13:00:00,27.87,27.89,27.84,27.87,504965.0,23.2445,23.2612,23.2195,23.2445,504965.0
2017-10-26 13:10:00,27.87,27.87,27.85,27.85,493570.0,23.2445,23.2445,23.2279,23.2279,493570.0
2017-10-26 13:20:00,27.85,27.88,27.85,27.87,491794.0,23.2279,23.2529,23.2279,23.2445,491794.0
2017-10-26 13:30:00,27.87,27.87,27.85,27.87,509649.0,23.2445,23.2445,23.2279,23.2445,509649.0
2017-10-26 13:40:00,27.86,27.87,27.85,27.87,354208.0,23.2362,23.2445,23.2279,23.2445,354208.0
2017-10-26 13:50:00,27.87,27.87,27.83,27.85,714353.0,23.2445,23.2445,23.2112,23.2279,714353.0
2017-10-26 14:00:00,27.84,27.85,27.8,27.82,764593.0,23.2195,23.2279,23.1862,23.2028,764593.0
2017-10-26 14:10:00,27.81,27.83,27.8,27.82,517490.0,23.1945,23.2112,23.1862,23.2028,517490.0
2017-10-26 14:20:00,27.82,27.84,27.79,27.83,956356.0,23.2028,23.2195,23.1778,23.2112,956356.0
2017-10-26 14:30:00,27.83,27.84,27.81,27.83,485451.0,23.2112,23.2195,23.1945,23.2112,485451.0
2017-10-26 14:40:00,27.83,27.87,27.82,27.86,1049341.0,23.2112,23.2445,23.2028,23.2362,1049341.0
2017-10-26 14:50:00,27.86,27.86,27.84,27.86,469363.0,23.2362,23.2362,23.2195,23.2362,469363.0
2017-10-26 15:00:00,27.86,27.86,27.82,27.83,972649.0,23.2362,23.2362,23.2028,23.2112,972649.0
2017-10-26 15:10:00,27.83,27.84,27.79,27.79,1143390.0,23.2112,23.2195,23.1778,23.1778,1143390.0
2017-10-26 15:20:00,27.8,27.8,27.77,27.79,915700.0,23.1862,23.1862,23.1611,23.1778,915700.0
2017-10-26 15:30:00,27.79,27.8,27.75,27.76,1453400.0,23.1778,23.1862,23.1444,23.1528,1453400.0
2017-10-26 15:40:00,27.76,27.79,27.73,27.74,1706088.0,23.1528,23.1778,23.1278,23.1361,1706088.0
2017-10-26 15:50:00,27.74,27.76,27.72,27.73,3320377.0,23.1361,23.1528,23.1194,23.1278,3320377.0
2017-10-27 09:30:00,27.69,27.9,27.65,27.66,4249018.0,23.0944,23.2696,23.061,23.0694,4249018.0
2017-10-27 09:40:00,27.66,27.73,27.61,27.67,3327989.0,23.0694,23.1278,23.0277,23.0777,3327989.0
2017-10-27 09:50:00,27.67,27.81,27.66,27.79,2161402.0,23.0777,23.1945,23.0694,23.1778,2161402.0
2017-10-27 10:00:00,27.79,27.82,27.7,27.73,3368979.0,23.1778,23.2028,23.1027,23.1278,3368979.0
2017-10-27 10:10:00,27.73,27.76,27.7,27.74,1410949.0,23.1278,23.1528,23.1027,23.1361,1410949.0
2017-10-27 10:20:00,27.74,27.77,27.7,27.77,1253244.0,23.1361,23.1611,23.1027,23.1611,1253244.0
2017-10-27 10:30:00,27.76,27.82,27.74,27.8,1330301.0,23.1528,23.2028,23.1361,23.1862,1330301.0
2017-10-27 10:40:00,27.8,27.81,27.75,27.79,1492791.0,23.1862,23.1945,23.1444,23.1778,1492791.0
2017-10-27 10:50:00,27.78,27.88,27.78,27.85,1410295.0,23.1695,23.2529,23.1695,23.2279,1410295.0
2017-10-27 11:00:00,27.85,27.88,27.84,27.88,1046116.0,23.2279,23.2529,23.2195,23.2529,1046116.0
2017-10-27 11:10:00,27.88,27.92,27.87,27.92,1320365.0,23.2529,23.2862,23.2445,23.2862,1320365.0
2017-10-27 11:20:00,27.92,27.93,27.85,27.86,970083.0,23.2862,23.2946,23.2279,23.2362,970083.0
2017-10-27 11:30:00,27.86,27.88,27.84,27.88,870498.0,23.2362,23.2529,23.2195,23.2529,870498.0
2017-10-27 11:40:00,27.87,27.92,27.86,27.89,625141.0,23.2445,23.2862,23.2362,23.2612,625141.0
2017-10-27 11:50:00,27.9,27.91,27.88,27.9,680184.0,23.2696,23.2779,23.2529,23.2696,680184.0
2017-10-27 12:00:00,27.9,27.96,27.9,27.96,944825.0,23.2696,23.3196,23.2696,23.3196,944825.0
2017-10-27 12:10:00,27.96,27.96,27.92,27.93,678521.0,23.3196,23.3196,23.2862,23.2946,678521.0
2017-10-27 12:20:00,27.93,27.95,27.88,27.9,740412.0,23.2946,23.3113,23.2529,23.2696,740412.0
2017-10-27 12:30:00,27.89,27.9,27.87,27.9,722955.0,23.2612,23.2696,23.2445,23.2696,722955.0
2017-10-27 12:40:00,27.9,27.91,27.88,27.9,593441.0,23.2696,23.2779,23.2529,23.2696,593441.0
2017-10-27 12:50:00,27.9,27.91,27.87,27.9,448902.0,23.2696,23.2779,23.2445,23.2696,448902.0
2017-10-27 13:00:00,27.9,27.91,27.87,27.89,540345.0,23.2696,23.2779,23.2445,23.2612,540345.0
2017-10-27 13:10:00,27.89,27.89,27.87,27.88,330072.0,23.2612,23.2612,23.2445,23.2529,330072.0
2017-10-27 13:20:00,27.87,27.89,27.87,27.88,334992.0,23.2445,23.2612,23.2445,23.2529,334992.0
2017-10-27 13:30:00,27.88,27.9,27.87,27.89,399599.0,23.2529,23.2696,23.2445,23.2612,399599.0
2017-10-27 13:40:00,27.89,27.89,27.86,27.88,285426.0,23.2612,23.2612,23.2362,23.2529,285426.0
2017-10-27 13:50:00,27.88,27.9,27.87,27.88,518552.0,23.2529,23.2696,23.2445,23.2529,518552.0
2017-10-27 14:00:00,27.88,27.9,27.87,27.89,489338.0,23.2529,23.2696,23.2445,23.2612,489338.0
2017-10-27 14:10:00,27.89,27.91,27.88,27.91,616680.0,23.2612,23.2779,23.2529,23.2779,616680.0
2017-10-27 14:20:00,27.9,27.91,27.87,27.88,750733.0,23.2696,23.2779,23.2445,23.2529,750733.0
2017-10-27 14:30:00,27.88,27.89,27.86,27.87,344374.0,23.2529,23.2612,23.2362,23.2445,344374.0
2017-10-27 14:40:00,27.87,27.87,27.84,27.85,587509.0,23.2445,23.2445,23.2195,23.2279,587509.0
2017-10-27 14:50:00,27.85,27.85,27.81,27.82,1219888.0,23.2279,23.2279,23.1945,23.2028,1219888.0
2017-10-27 15:00:00,27.82,27.83,27.73,27.74,2244474.0,23.2028,23.2112,23.1278,23.1361,2244474.0
2017-10-27 15:10:00,27.73,27.75,27.72,27.72,1486110.0,23.1278,23.1444,23.1194,23.1194,1486110.0
2017-10-27 15:20:00,27.73,27.75,27.7,27.75,1486035.0,23.1278,23.1444,23.1027,23.1444,1486035.0
2017-10-27 15:30:00,27.75,27.75,27.71,27.75,1275786.0,23.1444,23.1444,23.1111,23.1444,1275786.0
2017-10-27 15:40:00,27.75,27.77,27.72,27.73,1342812.0,23.1444,23.1611,23.1194,23.1278,1342812.0
2017-10-27 15:50:00,27.73,27.8,27.72,27.79,3379173.0,23.1278,23.1862,23.1194,23.1778,3379173.0
2017-10-30 09:30:00,27.66,27.7,27.56,27.57,3383832.0,23.0694,23.1027,22.986,22.9943,3383832.0
2017-10-30 09:40:00,27.58,27.59,27.48,27.49,3389966.0,23.0027,23.011,22.9193,22.9276,3389966.0
2017-10-30 09:50:00,27.49,27.58,27.48,27.57,1778403.0,22.9276,23.0027,22.9193,22.9943,1778403.0
2017-10-30 10:00:00,27.58,27.64,27.56,27.63,1471662.0,23.0027,23.0527,22.986,23.0444,1471662.0
2017-10-30 10:10:00,27.64,27.68,27.61,27.67,1691763.0,23.0527,23.0861,23.0277,23.0777,1691763.0
2017-10-30 10:20:00,27.67,27.74,27.66,27.74,1965457.0,23.0777,23.1361,23.0694,23.1361,1965457.0
2017-10-30 10:30:00,27.74,27.76,27.72,27.75,2215562.0,23.1361,23.1528,23.1194,23.1444,2215562.0
2017-10-30 10:40:00,27.75,27.76,27.7,27.71,879318.0,23.1444,23.1528,23.1027,23.1111,879318.0
2017-10-30 10:50:00,27.7,27.71,27.65,27.7,886113.0,23.1027,23.1111,23.061,23.1027,886113.0
2017-10-30 11:00:00,27.7,27.72,27.68,27.7,718389.0,23.1027,23.1194,23.0861,23.1027,718389.0
2017-10-30 11:10:00,27.7,27.73,27.68,27.69,876040.0,23.1027,23.1278,23.0861,23.0944,876040.0
2017-10-30 11:20:00,27.68,27.71,27.6,27.62,1321608.0,23.0861,23.1111,23.0193,23.036,1321608.0
2017-10-30 11:30:00,27.62,27.62,27.51,27.52,2023751.0,23.036,23.036,22.9443,22.9526,2023751.0
2017-10-30 11:40:00,27.53,27.56,27.5,27.53,1813871.0,22.961,22.986,22.9359,22.961,1813871.0
2017-10-30 11:50:00,27.53,27.55,27.5,27.55,1090900.0,22.961,22.9776,22.9359,22.9776,1090900.0
2017-10-30 12:00:00,27.55,27.57,27.52,27.57,644102.0,22.9776,22.9943,22.9526,22.9943,644102.0
2017-10-30 12:10:00,27.56,27.57,27.47,27.48,1104158.0,22.986,22.9943,22.9109,22.9193,1104158.0
2017-10-30 12:20:00,27.48,27.53,27.46,27.52,1275978.0,22.9193,22.961,22.9026,22.9526,1275978.0
2017-10-30 12:30:00,27.52,27.59,27.51,27.58,1634290.0,22.9526,23.011,22.9443,23.0027,1634290.0
2017-10-30 12:40:00,27.58,27.59,27.55,27.56,513211.0,23.0027,23.011,22.9776,22.986,513211.0
2017-10-30 12:50:00,27.57,27.6,27.53,27.59,818546.0,22.9943,23.0193,22.961,23.011,818546.0
2017-10-30 13:00:00,27.59,27.59,27.56,27.57,388353.0,23.011,23.011,22.986,22.9943,388353.0
2017-10-30 13:10:00,27.57,27.61,27.55,27.58,813390.0,22.9943,23.0277,22.9776,23.0027,813390.0
2017-10-30 13:20:00,27.59,27.62,27.58,27.61,905518.0,23.011,23.036,23.0027,23.0277,905518.0
2017-10-30 13:30:00,27.61,27.62,27.57,27.59,526245.0,23.0277,23.036,22.9943,23.011,526245.0
2017-10-30 13:40:00,27.59,27.6,27.56,27.59,502936.0,23.011,23.0193,22.986,23.011,502936.0
2017-10-30 13:50:00,27.59,27.6,27.52,27.53,583182.0,23.011,23.0193,22.9526,22.961,583182.0
2017-10-30 14:00:00,27.54,27.54,27.5,27.53,559819.0,22.9693,22.9693,22.9359,22.961,559819.0
2017-10-30 14:10:00,27.53,27.55,27.5,27.55,814236.0,22.961,22.9776,22.9359,22.9776,814236.0
2017-10-30 14:20:00,27.55,27.55,27.52,27.55,436318.0,22.9776,22.9776,22.9526,22.9776,436318.0
2017-10-30 14:30:00,27.54,27.56,27.52,27.55,419571.0,22.9693,22.986,22.9526,22.9776,419571.0
2017-10-30 14:40:00,27.54,27.6,27.54,27.6,560024.0,22.9693,23.0193,22.9693,23.0193,560024.0
2017-10-30 14:50:00,27.59,27.6,27.56,27.56,739437.0,23.011,23.0193,22.986,22.986,739437.0
2017-10-30 15:00:00,27.57,27.6,27.56,27.58,616150.0,22.9943,23.0193,22.986,23.0027,616150.0
2017-10-30 15:10:00,27.58,27.59,27.54,27.55,711738.0,23.0027,23.011,22.9693,22.9776,711738.0
2017-10-30 15:20:00,27.55,27.57,27.54,27.56,643255.0,22.9776,22.9943,22.9693,22.986,643255.0
2017-10-30 15:30:00,27.57,27.59,27.55,27.58,1108122.0,22.9943,23.011,22.9776,23.0027,1108122.0
2017-10-30 15:40:00,27.58,27.6,27.57,27.59,1007947.0,23.0027,23.0193,22.9943,23.011,1007947.0
2017-10-30 15:50:00,27.59,27.6,27.58,27.59,2861014.0,23.011,23.0193,23.0027,23.011,2861014.0
2017-10-31 09:30:00,27.64,27.72,27.5,27.52,3078913.0,23.0527,23.1194,22.9359,22.9526,3078913.0
2017-10-31 09:40:00,27.52,27.56,27.48,27.49,2085210.0,22.9526,22.986,22.9193,22.9276,2085210.0
2017-10-31 09:50:00,27.49,27.55,27.39,27.47,2821560.0,22.9276,22.9776,22.8442,22.9109,2821560.0
2017-10-31 10:00:00,27.46,27.55,27.45,27.54,1654144.0,22.9026,22.9776,22.8942,22.9693,1654144.0
2017-10-31 10:10:00,27.54,27.58,27.52,27.56,1212871.0,22.9693,23.0027,22.9526,22.986,1212871.0
2017-10-31 10:20:00,27.56,27.61,27.55,27.6,1153999.0,22.986,23.0277,22.9776,23.0193,1153999.0
2017-10-31 10:30:00,27.61,27.63,27.55,27.56,958511.0,23.0277,23.0444,22.9776,22.986,958511.0
2017-10-31 10:40:00,27.55,27.61,27.55,27.61,1027439.0,22.9776,23.0277,22.9776,23.0277,1027439.0
2017-10-31 10:50:00,27.61,27.66,27.6,27.65,1018189.0,23.0277,23.0694,23.0193,23.061,1018189.0
2017-10-31 11:00:00,27.65,27.66,27.63,27.65,473290.0,23.061,23.0694,23.0444,23.061,473290.0
2017-10-31 11:10:00,27.64,27.68,27.63,27.66,1241479.0,23.0527,23.0861,23.0444,23.0694,1241479.0
2017-10-31 11:20:00,27.66,27.67,27.58,27.59,1085923.0,23.0694,23.0777,23.0027,23.011,1085923.0
2017-10-31 11:30:00,27.58,27.59,27.52,27.52,770050.0,23.0027,23.011,22.9526,22.9526,770050.0
2017-10-31 11:40:00,27.53,27.54,27.49,27.5,947239.0,22.961,22.9693,22.9276,22.9359,947239.0
2017-10-31 11:50:00,27.49,27.53,27.48,27.5,1187539.0,22.9276,22.961,22.9193,22.9359,1187539.0
2017-10-31 12:00:00,27.51,27.51,27.46,27.47,819152.0,22.9443,22.9443,22.9026,22.9109,819152.0
2017-10-31 12:10:00,27.48,27.54,27.47,27.53,803884.0,22.9193,22.9693,22.9109,22.961,803884.0
2017-10-31 12:20:00,27.54,27.55,27.48,27.48,770023.0,22.9693,22.9776,22.9193,22.9193,770023.0
2017-10-31 12:30:00,27.49,27.49,27.45,27.48,1086156.0,22.9276,22.9276,22.8942,22.9193,1086156.0
2017-10-31 12:40:00,27.47,27.49,27.46,27.49,610455.0,22.9109,22.9276,22.9026,22.9276,610455.0
2017-10-31 12:50:00,27.48,27.5,27.47,27.47,507924.0,22.9193,22.9359,22.9109,22.9109,507924.0
2017-10-31 13:00:00,27.47,27.48,27.45,27.48,850657.0,22.9109,22.9193,22.8942,22.9193,850657.0
2017-10-31 13:10:00,27.48,27.48,27.45,27.46,446272.0,22.9193,22.9193,22.8942,22.9026,446272.0
2017-10-31 13:20:00,27.46,27.49,27.45,27.48,559596.0,22.9026,22.9276,22.8942,22.9193,559596.0
2017-10-31 13:30:00,27.49,27.5,27.47,27.48,572335.0,22.9276,22.9359,22.9109,22.9193,572335.0
2017-10-31 13:40:00,27.47,27.5,27.47,27.49,492373.0,22.9109,22.9359,22.9109,22.9276,492373.0
2017-10-31 13:50:00,27.5,27.51,27.48,27.51,715209.0,22.9359,22.9443,22.9193,22.9443,715209.0
2017-10-31 14:00:00,27.5,27.51,27.47,27.47,626516.0,22.9359,22.9443,22.9109,22.9109,626516.0
2017-10-31 14:10:00,27.48,27.48,27.41,27.41,1184218.0,22.9193,22.9193,22.8609,22.8609,1184218.0
2017-10-31 14:20:00,27.41,27.46,27.41,27.46,953959.0,22.8609,22.9026,22.8609,22.9026,953959.0
2017-10-31 14:30:00,27.46,27.47,27.43,27.46,651724.0,22.9026,22.9109,22.8776,22.9026,651724.0
2017-10-31 14:40:00,27.46,27.48,27.45,27.45,980795.0,22.9026,22.9193,22.8942,22.8942,980795.0
2017-10-31 14:50:00,27.46,27.47,27.43,27.45,859137.0,22.9026,22.9109,22.8776,22.8942,859137.0
2017-10-31 15:00:00,27.45,27.48,27.44,27.46,1186218.0,22.8942,22.9193,22.8859,22.9026,1186218.0
2017-10-31 15:10:00,27.46,27.46,27.42,27.42,1109596.0,22.9026,22.9026,22.8692,22.8692,1109596.0
2017-10-31 15:20:00,27.42,27.43,27.38,27.38,992661.0,22.8692,22.8776,22.8359,22.8359,992661.0
2017-10-31 15:30:00,27.38,27.39,27.34,27.34,1833624.0,22.8359,22.8442,22.8025,22.8025,1833624.0
2017-10-31 15:40:00,27.34,27.4,27.34,27.39,1793847.0,22.8025,22.8525,22.8025,22.8442,1793847.0
2017-10-31 15:50:00,27.39,27.4,27.36,27.38,3033014.0,22.8442,22.8525,22.8192,22.8359,3033014.0
2017-11-01 09:30:00,27.64,27.72,27.54,27.69,4524613.0,23.0527,23.1194,22.9693,23.0944,4524613.0
2017-11-01 09:40:00,27.69,27.73,27.64,27.69,2638024.0,23.0944,23.1278,23.0527,23.0944,2638024.0
2017-11-01 09:50:00,27.68,27.73,27.68,27.7,1866441.0,23.0861,23.1278,23.0861,23.1027,1866441.0
2017-11-01 10:00:00,27.7,27.71,27.61,27.66,1456874.0,23.1027,23.1111,23.0277,23.0694,1456874.0
2017-11-01 10:10:00,27.66,27.66,27.57,27.59,1301433.0,23.0694,23.0694,22.9943,23.011,1301433.0
2017-11-01 10:20:00,27.59,27.62,27.55,27.55,755400.0,23.011,23.036,22.9776,22.9776,755400.0
2017-11-01 10:30:00,27.56,27.58,27.5,27.52,1301964.0,22.986,23.0027,22.9359,22.9526,1301964.0
2017-11-01 10:40:00,27.52,27.55,27.49,27.54,807685.0,22.9526,22.9776,22.9276,22.9693,807685.0
2017-11-01 10:50:00,27.53,27.6,27.53,27.54,1431641.0,22.961,23.0193,22.961,22.9693,1431641.0
2017-11-01 11:00:00,27.54,27.56,27.51,27.51,750967.0,22.9693,22.986,22.9443,22.9443,750967.0
2017-11-01 11:10:00,27.52,27.53,27.49,27.52,1038537.0,22.9526,22.961,22.9276,22.9526,1038537.0
2017-11-01 11:20:00,27.52,27.55,27.5,27.52,1287772.0,22.9526,22.9776,22.9359,22.9526,1287772.0
2017-11-01 11:30:00,27.51,27.56,27.5,27.53,1002124.0,22.9443,22.986,22.9359,22.961,1002124.0
2017-11-01 11:40:00,27.53,27.55,27.52,27.54,798342.0,22.961,22.9776,22.9526,22.9693,798342.0
2017-11-01 11:50:00,27.54,27.54,27.49,27.51,786712.0,22.9693,22.9693,22.9276,22.9443,786712.0
2017-11-01 12:00:00,27.51,27.52,27.48,27.51,563912.0,22.9443,22.9526,22.9193,22.9443,563912.0
2017-11-01 12:10:00,27.5,27.51,27.45,27.46,507483.0,22.9359,22.9443,22.8942,22.9026,507483.0
2017-11-01 12:20:00,27.47,27.48,27.44,27.47,726160.0,22.9109,22.9193,22.8859,22.9109,726160.0
2017-11-01 12:30:00,27.47,27.51,27.45,27.48,557964.0,22.9109,22.9443,22.8942,22.9193,557964.0
2017-11-01 12:40:00,27.48,27.5,27.45,27.45,340397.0,22.9193,22.9359,22.8942,22.8942,340397.0
2017-11-01 12:50:00,27.45,27.47,27.44,27.46,573683.0,22.8942,22.9109,22.8859,22.9026,573683.0
2017-11-01 13:00:00,27.47,27.47,27.41,27.43,542480.0,22.9109,22.9109,22.8609,22.8776,542480.0
2017-11-01 13:10:00,27.43,27.44,27.4,27.42,484763.0,22.8776,22.8859,22.8525,22.8692,484763.0
2017-11-01 13:20:00,27.41,27.45,27.4,27.45,1051620.0,22.8609,22.8942,22.8525,22.8942,1051620.0
2017-11-01 13:30:00,27.45,27.48,27.44,27.48,372355.0,22.8942,22.9193,22.8859,22.9193,372355.0
2017-11-01 13:40:00,27.48,27.49,27.45,27.45,385727.0,22.9193,22.9276,22.8942,22.8942,385727.0
2017-11-01 13:50:00,27.45,27.46,27.43,27.46,617728.0,22.8942,22.9026,22.8776,22.9026,617728.0
2017-11-01 14:00:00,27.45,27.48,27.36,27.39,1888519.0,22.8942,22.9193,22.8192,22.8442,1888519.0
2017-11-01 14:10:00,27.4,27.51,27.39,27.48,1812290.0,22.8525,22.9443,22.8442,22.9193,1812290.0
2017-11-01 14:20:00,27.47,27.5,27.45,27.48,737020.0,22.9109,22.9359,22.8942,22.9193,737020.0
2017-11-01 14:30:00,27.49,27.56,27.48,27.52,1219004.0,22.9276,22.986,22.9193,22.9526,1219004.0
2017-11-01 14:40:00,27.53,27.54,27.52,27.54,637260.0,22.961,22.9693,22.9526,22.9693,637260.0
2017-11-01 14:50:00,27.54,27.56,27.52,27.56,611654.0,22.9693,22.986,22.9526,22.986,611654.0
2017-11-01 15:00:00,27.56,27.58,27.54,27.55,1037036.0,22.986,23.0027,22.9693,22.9776,1037036.0
2017-11-01 15:10:00,27.55,27.6,27.55,27.55,619498.0,22.9776,23.0193,22.9776,22.9776,619498.0
2017-11-01 15:20:00,27.55,27.56,27.51,27.54,860241.0,22.9776,22.986,22.9443,22.9693,860241.0
2017-11-01 15:30:00,27.53,27.57,27.52,27.55,1109666.0,22.961,22.9943,22.9526,22.9776,1109666.0
2017-11-01 15:40:00,27.55,27.58,27.48,27.5,1288591.0,22.9776,23.0027,22.9193,22.9359,1288591.0
2017-11-01 15:50:00,27.5,27.53,27.48,27.53,2027775.0,22.9359,22.961,22.9193,22.961,2027775.0
2017-11-02 09:30:00,27.51,27.58,27.46,27.57,2072080.0,22.9443,23.0027,22.9026,22.9943,2072080.0
2017-11-02 09:40:00,27.57,27.63,27.53,27.62,1839182.0,22.9943,23.0444,22.961,23.036,1839182.0
2017-11-02 09:50:00,27.61,27.64,27.54,27.55,1148894.0,23.0277,23.0527,22.9693,22.9776,1148894.0
2017-11-02 10:00:00,27.54,27.56,27.32,27.35,2515527.0,22.9693,22.986,22.7858,22.8108,2515527.0
2017-11-02 10:10:00,27.35,27.45,27.27,27.34,3194018.0,22.8108,22.8942,22.7441,22.8025,3194018.0
2017-11-02 10:20:00,27.34,27.41,27.31,27.39,1329693.0,22.8025,22.8609,22.7775,22.8442,1329693.0
2017-11-02 10:30:00,27.39,27.44,27.36,27.42,984797.0,22.8442,22.8859,22.8192,22.8692,984797.0
2017-11-02 10:40:00,27.42,27.53,27.42,27.5,1406570.0,22.8692,22.961,22.8692,22.9359,1406570.0
2017-11-02 10:50:00,27.5,27.56,27.48,27.55,1100979.0,22.9359,22.986,22.9193,22.9776,1100979.0
2017-11-02 11:00:00,27.55,27.61,27.54,27.6,939446.0,22.9776,23.0277,22.9693,23.0193,939446.0
2017-11-02 11:10:00,27.61,27.65,27.59,27.59,1297915.0,23.0277,23.061,23.011,23.011,1297915.0
2017-11-02 11:20:00,27.6,27.61,27.53,27.56,927554.0,23.0193,23.0277,22.961,22.986,927554.0
2017-11-02 11:30:00,27.56,27.58,27.49,27.51,1108519.0,22.986,23.0027,22.9276,22.9443,1108519.0
2017-11-02 11:40:00,27.51,27.55,27.5,27.55,690367.0,22.9443,22.9776,22.9359,22.9776,690367.0
2017-11-02 11:50:00,27.55,27.59,27.54,27.58,751056.0,22.9776,23.011,22.9693,23.0027,751056.0
2017-11-02 12:00:00,27.58,27.74,27.57,27.73,2048155.0,23.0027,23.1361,22.9943,23.1278,2048155.0
2017-11-02 12:10:00,27.73,27.85,27.72,27.83,2362941.0,23.1278,23.2279,23.1194,23.2112,2362941.0
2017-11-02 12:20:00,27.83,27.86,27.8,27.82,1521784.0,23.2112,23.2362,23.1862,23.2028,1521784.0
2017-11-02 12:30:00,27.81,27.85,27.78,27.84,1417285.0,23.1945,23.2279,23.1695,23.2195,1417285.0
2017-11-02 12:40:00,27.85,27.9,27.81,27.89,1566411.0,23.2279,23.2696,23.1945,23.2612,1566411.0
2017-11-02 12:50:00,27.9,27.94,27.87,27.92,1511601.0,23.2696,23.3029,23.2445,23.2862,1511601.0
2017-11-02 13:00:00,27.91,27.92,27.78,27.78,1385845.0,23.2779,23.2862,23.1695,23.1695,1385845.0
2017-11-02 13:10:00,27.79,27.85,27.78,27.84,827245.0,23.1778,23.2279,23.1695,23.2195,827245.0
2017-11-02 13:20:00,27.84,27.85,27.78,27.79,780615.0,23.2195,23.2279,23.1695,23.1778,780615.0
2017-11-02 13:30:00,27.79,27.81,27.76,27.78,1124553.0,23.1778,23.1945,23.1528,23.1695,1124553.0
2017-11-02 13:40:00,27.78,27.8,27.76,27.76,841149.0,23.1695,23.1862,23.1528,23.1528,841149.0
2017-11-02 13:50:00,27.76,27.77,27.71,27.73,1438980.0,23.1528,23.1611,23.1111,23.1278,1438980.0
2017-11-02 14:00:00,27.73,27.78,27.71,27.77,822882.0,23.1278,23.1695,23.1111,23.1611,822882.0
2017-11-02 14:10:00,27.77,27.79,27.76,27.77,393446.0,23.1611,23.1778,23.1528,23.1611,393446.0
2017-11-02 14:20:00,27.77,27.81,27.76,27.81,520508.0,23.1611,23.1945,23.1528,23.1945,520508.0
2017-11-02 14:30:00,27.8,27.83,27.78,27.8,802222.0,23.1862,23.2112,23.1695,23.1862,802222.0
2017-11-02 14:40:00,27.79,27.81,27.77,27.78,928843.0,23.1778,23.1945,23.1611,23.1695,928843.0
2017-11-02 14:50:00,27.79,27.79,27.72,27.73,662041.0,23.1778,23.1778,23.1194,23.1278,662041.0
2017-11-02 15:00:00,27.73,27.73,27.69,27.69,1049940.0,23.1278,23.1278,23.0944,23.0944,1049940.0
2017-11-02 15:10:00,27.69,27.74,27.69,27.74,1604576.0,23.0944,23.1361,23.0944,23.1361,1604576.0
2017-11-02 15:20:00,27.74,27.78,27.72,27.78,1357854.0,23.1361,23.1695,23.1194,23.1695,1357854.0
2017-11-02 15:30:00,27.78,27.84,27.77,27.83,1566035.0,23.1695,23.2195,23.1611,23.2112,1566035.0
2017-11-02 15:40:00,27.83,27.9,27.82,27.88,2289296.0,23.2112,23.2696,23.2028,23.2529,2289296.0
2017-11-02 15:50:00,27.88,27.89,27.84,27.87,3875845.0,23.2529,23.2612,23.2195,23.2445,3875845.0
2017-11-03 09:30:00,27.73,27.81,27.62,27.71,3205152.0,23.1278,23.1945,23.036,23.1111,3205152.0
2017-11-03 09:40:00,27.71,27.77,27.66,27.67,2010382.0,23.1111,23.1611,23.0694,23.0777,2010382.0
2017-11-03 09:50:00,27.67,27.69,27.64,27.68,1244932.0,23.0777,23.0944,23.0527,23.0861,1244932.0
2017-11-03 10:00:00,27.68,27.73,27.65,27.67,1284606.0,23.0861,23.1278,23.061,23.0777,1284606.0
2017-11-03 10:10:00,27.67,27.7,27.64,27.67,1012686.0,23.0777,23.1027,23.0527,23.0777,1012686.0
2017-11-03 10:20:00,27.67,27.68,27.64,27.64,860608.0,23.0777,23.0861,23.0527,23.0527,860608.0
2017-11-03 10:30:00,27.64,27.69,27.64,27.69,646687.0,23.0527,23.0944,23.0527,23.0944,646687.0
2017-11-03 10:40:00,27.69,27.75,27.68,27.73,967894.0,23.0944,23.1444,23.0861,23.1278,967894.0
2017-11-03 10:50:00,27.72,27.75,27.7,27.75,521772.0,23.1194,23.1444,23.1027,23.1444,521772.0
2017-11-03 11:00:00,27.74,27.75,27.69,27.7,1144061.0,23.1361,23.1444,23.0944,23.1027,1144061.0
2017-11-03 11:10:00,27.71,27.77,27.7,27.76,659479.0,23.1111,23.1611,23.1027,23.1528,659479.0
2017-11-03 11:20:00,27.76,27.79,27.74,27.79,668880.0,23.1528,23.1778,23.1361,23.1778,668880.0
2017-11-03 11:30:00,27.79,27.8,27.74,27.74,746585.0,23.1778,23.1862,23.1361,23.1361,746585.0
2017-11-03 11:40:00,27.74,27.75,27.71,27.74,557224.0,23.1361,23.1444,23.1111,23.1361,557224.0
2017-11-03 11:50:00,27.75,27.75,27.68,27.69,741610.0,23.1444,23.1444,23.0861,23.0944,741610.0
2017-11-03 12:00:00,27.69,27.7,27.65,27.66,780606.0,23.0944,23.1027,23.061,23.0694,780606.0
2017-11-03 12:10:00,27.66,27.68,27.64,27.66,655908.0,23.0694,23.0861,23.0527,23.0694,655908.0
2017-11-03 12:20:00,27.66,27.7,27.64,27.68,588321.0,23.0694,23.1027,23.0527,23.0861,588321.0
2017-11-03 12:30:00,27.68,27.7,27.66,27.68,558711.0,23.0861,23.1027,23.0694,23.0861,558711.0
2017-11-03 12:40:00,27.69,27.75,27.68,27.73,662440.0,23.0944,23.1444,23.0861,23.1278,662440.0
2017-11-03 12:50:00,27.73,27.73,27.68,27.69,314115.0,23.1278,23.1278,23.0861,23.0944,314115.0
2017-11-03 13:00:00,27.68,27.71,27.68,27.7,425133.0,23.0861,23.1111,23.0861,23.1027,425133.0
2017-11-03 13:10:00,27.69,27.7,27.67,27.69,276313.0,23.0944,23.1027,23.0777,23.0944,276313.0
2017-11-03 13:20:00,27.69,27.7,27.67,27.7,318100.0,23.0944,23.1027,23.0777,23.1027,318100.0
2017-11-03 13:30:00,27.69,27.72,27.67,27.71,907442.0,23.0944,23.1194,23.0777,23.1111,907442.0
2017-11-03 13:40:00,27.72,27.74,27.7,27.73,315996.0,23.1194,23.1361,23.1027,23.1278,315996.0
2017-11-03 13:50:00,27.73,27.75,27.72,27.75,495814.0,23.1278,23.1444,23.1194,23.1444,495814.0
2017-11-03 14:00:00,27.75,27.75,27.73,27.74,275088.0,23.1444,23.1444,23.1278,23.1361,275088.0
2017-11-03 14:10:00,27.75,27.75,27.69,27.71,615878.0,23.1444,23.1444,23.0944,23.1111,615878.0
2017-11-03 14:20:00,27.72,27.74,27.71,27.72,419813.0,23.1194,23.1361,23.1111,23.1194,419813.0
2017-11-03 14:30:00,27.73,27.75,27.71,27.72,568721.0,23.1278,23.1444,23.1111,23.1194,568721.0
2017-11-03 14:40:00,27.72,27.74,27.71,27.73,397931.0,23.1194,23.1361,23.1111,23.1278,397931.0
2017-11-03 14:50:00,27.74,27.74,27.71,27.71,381422.0,23.1361,23.1361,23.1111,23.1111,381422.0
2017-11-03 15:00:00,27.71,27.73,27.71,27.72,276370.0,23.1111,23.1278,23.1111,23.1194,276370.0
2017-11-03 15:10:00,27.72,27.73,27.67,27.68,653060.0,23.1194,23.1278,23.0777,23.0861,653060.0
2017-11-03 15:20:00,27.67,27.72,27.67,27.72,1196775.0,23.0777,23.1194,23.0777,23.1194,1196775.0
2017-11-03 15:30:00,27.71,27.78,27.71,27.78,1598493.0,23.1111,23.1695,23.1111,23.1695,1598493.0
2017-11-03 15:40:00,27.77,27.81,27.76,27.79,1880623.0,23.1611,23.1945,23.1528,23.1778,1880623.0
2017-11-03 15:50:00,27.79,27.82,27.77,27.82,2992846.0,23.1778,23.2028,23.1611,23.2028,2992846.0
2017-11-06 09:30:00,27.74,27.82,27.71,27.78,2019902.0,23.1361,23.2028,23.1111,23.1695,2019902.0
2017-11-06 09:40:00,27.77,27.77,27.67,27.68,1500761.0,23.1611,23.1611,23.0777,23.0861,1500761.0
2017-11-06 09:50:00,27.68,27.74,27.66,27.74,1189715.0,23.0861,23.1361,23.0694,23.1361,1189715.0
2017-11-06 10:00:00,27.73,27.73,27.67,27.69,757005.0,23.1278,23.1278,23.0777,23.0944,757005.0
2017-11-06 10:10:00,27.68,27.69,27.63,27.65,1053363.0,23.0861,23.0944,23.0444,23.061,1053363.0
2017-11-06 10:20:00,27.64,27.7,27.64,27.64,965078.0,23.0527,23.1027,23.0527,23.0527,965078.0
2017-11-06 10:30:00,27.65,27.69,27.64,27.68,615655.0,23.061,23.0944,23.0527,23.0861,615655.0
2017-11-06 10:40:00,27.69,27.73,27.67,27.7,1060443.0,23.0944,23.1278,23.0777,23.1027,1060443.0
2017-11-06 10:50:00,27.7,27.7,27.66,27.66,756267.0,23.1027,23.1027,23.0694,23.0694,756267.0
2017-11-06 11:00:00,27.66,27.7,27.65,27.69,683865.0,23.0694,23.1027,23.061,23.0944,683865.0
2017-11-06 11:10:00,27.69,27.7,27.64,27.64,1054553.0,23.0944,23.1027,23.0527,23.0527,1054553.0
2017-11-06 11:20:00,27.64,27.68,27.64,27.67,838509.0,23.0527,23.0861,23.0527,23.0777,838509.0
2017-11-06 11:30:00,27.67,27.69,27.64,27.64,985321.0,23.0777,23.0944,23.0527,23.0527,985321.0
2017-11-06 11:40:00,27.64,27.66,27.63,27.65,689243.0,23.0527,23.0694,23.0444,23.061,689243.0
2017-11-06 11:50:00,27.66,27.67,27.63,27.64,502446.0,23.0694,23.0777,23.0444,23.0527,502446.0
2017-11-06 12:00:00,27.63,27.66,27.62,27.66,761755.0,23.0444,23.0694,23.036,23.0694,761755.0
2017-11-06 12:10:00,27.66,27.68,27.64,27.67,421313.0,23.0694,23.0861,23.0527,23.0777,421313.0
2017-11-06 12:20:00,27.67,27.69,27.65,27.66,461258.0,23.0777,23.0944,23.061,23.0694,461258.0
2017-11-06 12:30:00,27.66,27.69,27.66,27.68,360573.0,23.0694,23.0944,23.0694,23.0861,360573.0
2017-11-06 12:40:00,27.69,27.72,27.68,27.71,646284.0,23.0944,23.1194,23.0861,23.1111,646284.0
2017-11-06 12:50:00,27.71,27.72,27.7,27.71,331246.0,23.1111,23.1194,23.1027,23.1111,331246.0
2017-11-06 13:00:00,27.72,27.72,27.69,27.72,426155.0,23.1194,23.1194,23.0944,23.1194,426155.0
2017-11-06 13:10:00,27.72,27.74,27.71,27.71,625821.0,23.1194,23.1361,23.1111,23.1111,625821.0
2017-11-06 13:20:00,27.71,27.72,27.68,27.68,823066.0,23.1111,23.1194,23.0861,23.0861,823066.0
2017-11-06 13:30:00,27.69,27.71,27.67,27.7,584796.0,23.0944,23.1111,23.0777,23.1027,584796.0
2017-11-06 13:40:00,27.69,27.72,27.69,27.71,422125.0,23.0944,23.1194,23.0944,23.1111,422125.0
2017-11-06 13:50:00,27.72,27.74,27.7,27.71,939909.0,23.1194,23.1361,23.1027,23.1111,939909.0
2017-11-06 14:00:00,27.71,27.72,27.69,27.71,578426.0,23.1111,23.1194,23.0944,23.1111,578426.0
2017-11-06 14:10:00,27.71,27.72,27.7,27.72,372589.0,23.1111,23.1194,23.1027,23.1194,372589.0
2017-11-06 14:20:00,27.72,27.74,27.71,27.73,547213.0,23.1194,23.1361,23.1111,23.1278,547213.0
2017-11-06 14:30:00,27.73,27.74,27.7,27.74,486206.0,23.1278,23.1361,23.1027,23.1361,486206.0
2017-11-06 14:40:00,27.74,27.76,27.73,27.74,548412.0,23.1361,23.1528,23.1278,23.1361,548412.0
2017-11-06 14:50:00,27.74,27.75,27.72,27.74,425761.0,23.1361,23.1444,23.1194,23.1361,425761.0
2017-11-06 15:00:00,27.74,27.76,27.73,27.76,862445.0,23.1361,23.1528,23.1278,23.1528,862445.0
2017-11-06 15:10:00,27.76,27.79,27.74,27.78,924962.0,23.1528,23.1778,23.1361,23.1695,924962.0
2017-11-06 15:20:00,27.78,27.79,27.76,27.77,652310.0,23.1695,23.1778,23.1528,23.1611,652310.0
2017-11-06 15:30:00,27.77,27.8,27.77,27.79,615978.0,23.1611,23.1862,23.1611,23.1778,615978.0
2017-11-06 15:40:00,27.79,27.79,27.76,27.77,1003260.0,23.1778,23.1778,23.1528,23.1611,1003260.0
2017-11-06 15:50:00,27.77,27.78,27.74,27.75,1888938.0,23.1611,23.1695,23.1361,23.1444,1888938.0
2017-11-07 09:30:00,27.74,27.77,27.67,27.75,2611503.0,23.1361,23.1611,23.0777,23.1444,2611503.0
2017-11-07 09:40:00,27.75,27.76,27.65,27.66,1579015.0,23.1444,23.1528,23.061,23.0694,1579015.0
2017-11-07 09:50:00,27.67,27.69,27.6,27.6,2041997.0,23.0777,23.0944,23.0193,23.0193,2041997.0
2017-11-07 10:00:00,27.6,27.62,27.54,27.57,2090419.0,23.0193,23.036,22.9693,22.9943,2090419.0
2017-11-07 10:10:00,27.57,27.58,27.52,27.55,1361351.0,22.9943,23.0027,22.9526,22.9776,1361351.0
2017-11-07 10:20:00,27.55,27.57,27.53,27.53,811624.0,22.9776,22.9943,22.961,22.961,811624.0
2017-11-07 10:30:00,27.53,27.55,27.49,27.5,2125604.0,22.961,22.9776,22.9276,22.9359,2125604.0
2017-11-07 10:40:00,27.5,27.51,27.38,27.4,2510423.0,22.9359,22.9443,22.8359,22.8525,2510423.0
2017-11-07 10:50:00,27.41,27.42,27.35,27.38,2484426.0,22.8609,22.8692,22.8108,22.8359,2484426.0
2017-11-07 11:00:00,27.38,27.48,27.37,27.46,1580470.0,22.8359,22.9193,22.8275,22.9026,1580470.0
2017-11-07 11:10:00,27.46,27.46,27.41,27.41,880676.0,22.9026,22.9026,22.8609,22.8609,880676.0
2017-11-07 11:20:00,27.42,27.42,27.38,27.41,795241.0,22.8692,22.8692,22.8359,22.8609,795241.0
2017-11-07 11:30:00,27.42,27.43,27.36,27.37,1095346.0,22.8692,22.8776,22.8192,22.8275,1095346.0
2017-11-07 11:40:00,27.37,27.37,27.32,27.33,1764126.0,22.8275,22.8275,22.7858,22.7942,1764126.0
2017-11-07 11:50:00,27.33,27.33,27.21,27.21,2156123.0,22.7942,22.7942,22.6941,22.6941,2156123.0
2017-11-07 12:00:00,27.21,27.26,27.2,27.23,1967149.0,22.6941,22.7358,22.6857,22.7108,1967149.0
2017-11-07 12:10:00,27.22,27.23,27.1,27.12,1903998.0,22.7024,22.7108,22.6023,22.619,1903998.0
2017-11-07 12:20:00,27.12,27.13,27.03,27.08,2228306.0,22.619,22.6273,22.5439,22.5856,2228306.0
2017-11-07 12:30:00,27.08,27.18,27.07,27.16,2944168.0,22.5856,22.669,22.5773,22.6524,2944168.0
2017-11-07 12:40:00,27.17,27.18,27.02,27.04,1984234.0,22.6607,22.669,22.5356,22.5523,1984234.0
2017-11-07 12:50:00,27.04,27.07,27.03,27.05,1351530.0,22.5523,22.5773,22.5439,22.5606,1351530.0
2017-11-07 13:00:00,27.05,27.1,27.04,27.08,1155464.0,22.5606,22.6023,22.5523,22.5856,1155464.0
2017-11-07 13:10:00,27.07,27.11,27.06,27.11,1310237.0,22.5773,22.6107,22.569,22.6107,1310237.0
2017-11-07 13:20:00,27.11,27.12,27.06,27.12,965923.0,22.6107,22.619,22.569,22.619,965923.0
2017-11-07 13:30:00,27.12,27.18,27.11,27.12,1763024.0,22.619,22.669,22.6107,22.619,1763024.0
2017-11-07 13:40:00,27.12,27.15,27.11,27.13,538111.0,22.619,22.644,22.6107,22.6273,538111.0
2017-11-07 13:50:00,27.13,27.13,27.07,27.09,845764.0,22.6273,22.6273,22.5773,22.594,845764.0
2017-11-07 14:00:00,27.09,27.17,27.08,27.16,868890.0,22.594,22.6607,22.5856,22.6524,868890.0
2017-11-07 14:10:00,27.17,27.18,27.12,27.13,923259.0,22.6607,22.669,22.619,22.6273,923259.0
2017-11-07 14:20:00,27.14,27.14,27.1,27.12,460493.0,22.6357,22.6357,22.6023,22.619,460493.0
2017-11-07 14:30:00,27.11,27.16,27.1,27.15,633754.0,22.6107,22.6524,22.6023,22.644,633754.0
2017-11-07 14:40:00,27.14,27.15,27.05,27.07,1114385.0,22.6357,22.644,22.5606,22.5773,1114385.0
2017-11-07 14:50:00,27.07,27.09,27.04,27.05,1150439.0,22.5773,22.594,22.5523,22.5606,1150439.0
2017-11-07 15:00:00,27.05,27.08,27.04,27.07,955469.0,22.5606,22.5856,22.5523,22.5773,955469.0
2017-11-07 15:10:00,27.07,27.08,27.05,27.05,912808.0,22.5773,22.5856,22.5606,22.5606,912808.0
2017-11-07 15:20:00,27.05,27.06,27.02,27.06,1831580.0,22.5606,22.569,22.5356,22.569,1831580.0
2017-11-07 15:30:00,27.06,27.12,27.06,27.1,1296493.0,22.569,22.619,22.569,22.6023,1296493.0
2017-11-07 15:40:00,27.11,27.13,27.1,27.12,1705763.0,22.6107,22.6273,22.6023,22.619,1705763.0
2017-11-07 15:50:00,27.12,27.18,27.11,27.18,5523041.0,22.619,22.669,22.6107,22.669,5523041.0
2017-11-08 09:30:00,26.93,26.96,26.57,26.63,7850555.0,22.4605,22.4856,22.1603,22.2103,7850555.0
2017-11-08 09:40:00,26.64,26.83,26.62,26.77,3882276.0,22.2187,22.3771,22.202,22.3271,3882276.0
2017-11-08 09:50:00,26.76,26.84,26.71,26.74,3045132.0,22.3188,22.3855,22.2771,22.3021,3045132.0
2017-11-08 10:00:00,26.74,26.83,26.72,26.75,2301099.0,22.3021,22.3771,22.2854,22.3104,2301099.0
2017-11-08 10:10:00,26.74,26.8,26.7,26.7,2653443.0,22.3021,22.3521,22.2687,22.2687,2653443.0
2017-11-08 10:20:00,26.71,26.75,26.65,26.66,1983281.0,22.2771,22.3104,22.227,22.2354,1983281.0
2017-11-08 10:30:00,26.65,26.7,26.62,26.62,2401799.0,22.227,22.2687,22.202,22.202,2401799.0
2017-11-08 10:40:00,26.63,26.63,26.53,26.56,3043159.0,22.2103,22.2103,22.1269,22.1519,3043159.0
2017-11-08 10:50:00,26.57,26.62,26.55,26.56,3144726.0,22.1603,22.202,22.1436,22.1519,3144726.0
2017-11-08 11:00:00,26.57,26.6,26.55,26.55,2038653.0,22.1603,22.1853,22.1436,22.1436,2038653.0
2017-11-08 11:10:00,26.55,26.6,26.55,26.6,1727877.0,22.1436,22.1853,22.1436,22.1853,1727877.0
2017-11-08 11:20:00,26.6,26.6,26.55,26.56,1465232.0,22.1853,22.1853,22.1436,22.1519,1465232.0
2017-11-08 11:30:00,26.55,26.57,26.51,26.51,2199028.0,22.1436,22.1603,22.1102,22.1102,2199028.0
2017-11-08 11:40:00,26.52,26.58,26.49,26.58,2369633.0,22.1186,22.1686,22.0936,22.1686,2369633.0
2017-11-08 11:50:00,26.58,26.62,26.55,26.61,967509.0,22.1686,22.202,22.1436,22.1936,967509.0
2017-11-08 12:00:00,26.62,26.71,26.61,26.71,1647453.0,22.202,22.2771,22.1936,22.2771,1647453.0
2017-11-08 12:10:00,26.71,26.77,26.69,26.74,1986592.0,22.2771,22.3271,22.2604,22.3021,1986592.0
2017-11-08 12:20:00,26.74,26.87,26.73,26.83,2225180.0,22.3021,22.4105,22.2937,22.3771,2225180.0
2017-11-08 12:30:00,26.83,26.84,26.72,26.75,1377427.0,22.3771,22.3855,22.2854,22.3104,1377427.0
2017-11-08 12:40:00,26.74,26.84,26.73,26.81,1320394.0,22.3021,22.3855,22.2937,22.3605,1320394.0
2017-11-08 12:50:00,26.82,26.85,26.81,26.84,973326.0,22.3688,22.3938,22.3605,22.3855,973326.0
2017-11-08 13:00:00,26.84,26.88,26.82,26.82,864750.0,22.3855,22.4188,22.3688,22.3688,864750.0
2017-11-08 13:10:00,26.82,26.84,26.79,26.81,760322.0,22.3688,22.3855,22.3438,22.3605,760322.0
2017-11-08 13:20:00,26.8,26.82,26.76,26.77,937979.0,22.3521,22.3688,22.3188,22.3271,937979.0
2017-11-08 13:30:00,26.78,26.79,26.74,26.77,584882.0,22.3354,22.3438,22.3021,22.3271,584882.0
2017-11-08 13:40:00,26.76,26.77,26.72,26.76,881429.0,22.3188,22.3271,22.2854,22.3188,881429.0
2017-11-08 13:50:00,26.75,26.76,26.68,26.69,1115386.0,22.3104,22.3188,22.252,22.2604,1115386.0
2017-11-08 14:00:00,26.7,26.71,26.62,26.66,1695413.0,22.2687,22.2771,22.202,22.2354,1695413.0
2017-11-08 14:10:00,26.66,26.72,26.65,26.7,899196.0,22.2354,22.2854,22.227,22.2687,899196.0
2017-11-08 14:20:00,26.71,26.71,26.64,26.66,950811.0,22.2771,22.2771,22.2187,22.2354,950811.0
2017-11-08 14:30:00,26.67,26.67,26.64,26.67,729717.0,22.2437,22.2437,22.2187,22.2437,729717.0
2017-11-08 14:40:00,26.66,26.68,26.63,26.65,1559402.0,22.2354,22.252,22.2103,22.227,1559402.0
2017-11-08 14:50:00,26.65,26.66,26.6,26.6,905522.0,22.227,22.2354,22.1853,22.1853,905522.0
2017-11-08 15:00:00,26.6,26.63,26.58,26.6,2521080.0,22.1853,22.2103,22.1686,22.1853,2521080.0
2017-11-08 15:10:00,26.6,26.64,26.59,26.63,944014.0,22.1853,22.2187,22.177,22.2103,944014.0
2017-11-08 15:20:00,26.63,26.64,26.6,26.64,1124354.0,22.2103,22.2187,22.1853,22.2187,1124354.0
2017-11-08 15:30:00,26.64,26.75,26.63,26.74,2283934.0,22.2187,22.3104,22.2103,22.3021,2283934.0
2017-11-08 15:40:00,26.74,26.76,26.7,26.71,2255919.0,22.3021,22.3188,22.2687,22.2771,2255919.0
2017-11-08 15:50:00,26.71,26.79,26.71,26.78,4959987.0,22.2771,22.3438,22.2771,22.3354,4959987.0
2017-11-09 09:30:00,26.49,26.6,26.45,26.58,4131209.0,22.0936,22.1853,22.0602,22.1686,4131209.0
2017-11-09 09:40:00,26.58,26.58,26.42,26.44,3583655.0,22.1686,22.1686,22.0352,22.0519,3583655.0
2017-11-09 09:50:00,26.45,26.55,26.44,26.51,3098421.0,22.0602,22.1436,22.0519,22.1102,3098421.0
2017-11-09 10:00:00,26.51,26.63,26.5,26.62,3426763.0,22.1102,22.2103,22.1019,22.202,3426763.0
2017-11-09 10:10:00,26.63,26.63,26.51,26.54,2804152.0,22.2103,22.2103,22.1102,22.1353,2804152.0
2017-11-09 10:20:00,26.55,26.56,26.47,26.47,2230769.0,22.1436,22.1519,22.0769,22.0769,2230769.0
2017-11-09 10:30:00,26.47,26.52,26.41,26.44,2165524.0,22.0769,22.1186,22.0268,22.0519,2165524.0
2017-11-09 10:40:00,26.44,26.62,26.44,26.62,2167700.0,22.0519,22.202,22.0519,22.202,2167700.0
2017-11-09 10:50:00,26.61,26.66,26.56,26.65,2113988.0,22.1936,22.2354,22.1519,22.227,2113988.0
2017-11-09 11:00:00,26.64,26.66,26.56,26.58,1829311.0,22.2187,22.2354,22.1519,22.1686,1829311.0
2017-11-09 11:10:00,26.57,26.59,26.48,26.49,3711615.0,22.1603,22.177,22.0852,22.0936,3711615.0
2017-11-09 11:20:00,26.49,26.5,26.36,26.43,3466979.0,22.0936,22.1019,21.9851,22.0435,3466979.0
2017-11-09 11:30:00,26.43,26.49,26.4,26.45,2156885.0,22.0435,22.0936,22.0185,22.0602,2156885.0
2017-11-09 11:40:00,26.44,26.46,26.26,26.34,4805679.0,22.0519,22.0685,21.9017,21.9685,4805679.0
2017-11-09 11:50:00,26.34,26.38,26.23,26.28,4330664.0,21.9685,22.0018,21.8767,21.9184,4330664.0
2017-11-09 12:00:00,26.28,26.39,26.25,26.31,1957982.0,21.9184,22.0102,21.8934,21.9434,1957982.0
2017-11-09 12:10:00,26.31,26.33,26.21,26.26,2672959.0,21.9434,21.9601,21.86,21.9017,2672959.0
2017-11-09 12:20:00,26.27,26.29,26.17,26.18,2551101.0,21.9101,21.9268,21.8267,21.835,2551101.0
2017-11-09 12:30:00,26.19,26.26,26.13,26.23,2667238.0,21.8434,21.9017,21.7933,21.8767,2667238.0
2017-11-09 12:40:00,26.23,26.24,26.12,26.23,2210873.0,21.8767,21.8851,21.785,21.8767,2210873.0
2017-11-09 12:50:00,26.23,26.34,26.21,26.32,1804308.0,21.8767,21.9685,21.86,21.9518,1804308.0
2017-11-09 13:00:00,26.32,26.33,26.22,26.26,1303108.0,21.9518,21.9601,21.8684,21.9017,1303108.0
2017-11-09 13:10:00,26.26,26.29,26.22,26.29,1515153.0,21.9017,21.9268,21.8684,21.9268,1515153.0
2017-11-09 13:20:00,26.29,26.35,26.28,26.33,1325072.0,21.9268,21.9768,21.9184,21.9601,1325072.0
2017-11-09 13:30:00,26.34,26.36,26.32,26.34,1368041.0,21.9685,21.9851,21.9518,21.9685,1368041.0
2017-11-09 13:40:00,26.33,26.37,26.32,26.37,949313.0,21.9601,21.9935,21.9518,21.9935,949313.0
2017-11-09 13:50:00,26.36,26.39,26.36,26.38,1070717.0,21.9851,22.0102,21.9851,22.0018,1070717.0
2017-11-09 14:00:00,26.37,26.39,26.32,26.39,2345326.0,21.9935,22.0102,21.9518,22.0102,2345326.0
2017-11-09 14:10:00,26.39,26.39,26.31,26.32,1593047.0,22.0102,22.0102,21.9434,21.9518,1593047.0
2017-11-09 14:20:00,26.31,26.32,26.25,26.27,1425144.0,21.9434,21.9518,21.8934,21.9101,1425144.0
2017-11-09 14:30:00,26.27,26.33,26.26,26.29,1017264.0,21.9101,21.9601,21.9017,21.9268,1017264.0
2017-11-09 14:40:00,26.29,26.3,26.26,26.29,758351.0,21.9268,21.9351,21.9017,21.9268,758351.0
2017-11-09 14:50:00,26.29,26.33,26.28,26.29,848698.0,21.9268,21.9601,21.9184,21.9268,848698.0
2017-11-09 15:00:00,26.29,26.38,26.27,26.37,1160610.0,21.9268,22.0018,21.9101,21.9935,1160610.0
2017-11-09 15:10:00,26.37,26.4,26.33,26.36,1590015.0,21.9935,22.0185,21.9601,21.9851,1590015.0
2017-11-09 15:20:00,26.36,26.4,26.35,26.39,1149502.0,21.9851,22.0185,21.9768,22.0102,1149502.0
2017-11-09 15:30:00,26.39,26.49,26.38,26.46,2530765.0,22.0102,22.0936,22.0018,22.0685,2530765.0
2017-11-09 15:40:00,26.47,26.5,26.44,26.47,2270703.0,22.0769,22.1019,22.0519,22.0769,2270703.0
2017-11-09 15:50:00,26.46,26.51,26.46,26.49,5103053.0,22.0685,22.1102,22.0685,22.0936,5103053.0
2017-11-10 09:30:00,26.59,26.74,26.55,26.69,4302485.0,22.177,22.3021,22.1436,22.2604,4302485.0
2017-11-10 09:40:00,26.69,26.72,26.66,26.68,2114077.0,22.2604,22.2854,22.2354,22.252,2114077.0
2017-11-10 09:50:00,26.68,26.68,26.61,26.63,1359807.0,22.252,22.252,22.1936,22.2103,1359807.0
2017-11-10 10:00:00,26.63,26.63,26.51,26.53,1647375.0,22.2103,22.2103,22.1102,22.1269,1647375.0
2017-11-10 10:10:00,26.53,26.61,26.52,26.6,1329270.0,22.1269,22.1936,22.1186,22.1853,1329270.0
2017-11-10 10:20:00,26.6,26.61,26.5,26.56,1330554.0,22.1853,22.1936,22.1019,22.1519,1330554.0
2017-11-10 10:30:00,26.56,26.58,26.46,26.49,1864387.0,22.1519,22.1686,22.0685,22.0936,1864387.0
2017-11-10 10:40:00,26.49,26.56,26.47,26.54,1543686.0,22.0936,22.1519,22.0769,22.1353,1543686.0
2017-11-10 10:50:00,26.55,26.59,26.5,26.59,1310419.0,22.1436,22.177,22.1019,22.177,1310419.0
2017-11-10 11:00:00,26.59,26.67,26.57,26.61,1488120.0,22.177,22.2437,22.1603,22.1936,1488120.0
2017-11-10 11:10:00,26.61,26.69,26.6,26.68,1907223.0,22.1936,22.2604,22.1853,22.252,1907223.0
2017-11-10 11:20:00,26.67,26.72,26.66,26.69,1967231.0,22.2437,22.2854,22.2354,22.2604,1967231.0
2017-11-10 11:30:00,26.69,26.71,26.64,26.67,1360579.0,22.2604,22.2771,22.2187,22.2437,1360579.0
2017-11-10 11:40:00,26.67,26.67,26.63,26.63,712892.0,22.2437,22.2437,22.2103,22.2103,712892.0
2017-11-10 11:50:00,26.64,26.66,26.6,26.65,802524.0,22.2187,22.2354,22.1853,22.227,802524.0
2017-11-10 12:00:00,26.65,26.68,26.62,26.62,701291.0,22.227,22.252,22.202,22.202,701291.0
2017-11-10 12:10:00,26.62,26.65,26.62,26.64,464610.0,22.202,22.227,22.202,22.2187,464610.0
2017-11-10 12:20:00,26.64,26.64,26.56,26.59,1246406.0,22.2187,22.2187,22.1519,22.177,1246406.0
2017-11-10 12:30:00,26.6,26.62,26.58,26.62,537793.0,22.1853,22.202,22.1686,22.202,537793.0
2017-11-10 12:40:00,26.62,26.66,26.6,26.63,1303498.0,22.202,22.2354,22.1853,22.2103,1303498.0
2017-11-10 12:50:00,26.62,26.66,26.62,26.66,454971.0,22.202,22.2354,22.202,22.2354,454971.0
2017-11-10 13:00:00,26.66,26.66,26.65,26.66,407983.0,22.2354,22.2354,22.227,22.2354,407983.0
2017-11-10 13:10:00,26.66,26.66,26.63,26.64,1022658.0,22.2354,22.2354,22.2103,22.2187,1022658.0
2017-11-10 13:20:00,26.64,26.69,26.62,26.69,746576.0,22.2187,22.2604,22.202,22.2604,746576.0
2017-11-10 13:30:00,26.68,26.69,26.67,26.69,640287.0,22.252,22.2604,22.2437,22.2604,640287.0
2017-11-10 13:40:00,26.69,26.69,26.64,26.64,521221.0,22.2604,22.2604,22.2187,22.2187,521221.0
2017-11-10 13:50:00,26.64,26.65,26.61,26.65,1128688.0,22.2187,22.227,22.1936,22.227,1128688.0
2017-11-10 14:00:00,26.65,26.67,26.6,26.62,634339.0,22.227,22.2437,22.1853,22.202,634339.0
2017-11-10 14:10:00,26.61,26.65,26.61,26.63,812363.0,22.1936,22.227,22.1936,22.2103,812363.0
2017-11-10 14:20:00,26.64,26.65,26.62,26.63,336880.0,22.2187,22.227,22.202,22.2103,336880.0
2017-11-10 14:30:00,26.63,26.65,26.6,26.65,867422.0,22.2103,22.227,22.1853,22.227,867422.0
2017-11-10 14:40:00,26.65,26.66,26.61,26.62,831976.0,22.227,22.2354,22.1936,22.202,831976.0
2017-11-10 14:50:00,26.63,26.63,26.59,26.61,643016.0,22.2103,22.2103,22.177,22.1936,643016.0
2017-11-10 15:00:00,26.61,26.61,26.58,26.59,828461.0,22.1936,22.1936,22.1686,22.177,828461.0
2017-11-10 15:10:00,26.59,26.6,26.55,26.55,981248.0,22.177,22.1853,22.1436,22.1436,981248.0
2017-11-10 15:20:00,26.55,26.57,26.53,26.55,1209932.0,22.1436,22.1603,22.1269,22.1436,1209932.0
2017-11-10 15:30:00,26.54,26.55,26.49,26.5,1549688.0,22.1353,22.1436,22.0936,22.1019,1549688.0
2017-11-10 15:40:00,26.5,26.56,26.49,26.55,2516098.0,22.1019,22.1519,22.0936,22.1436,2516098.0
2017-11-10 15:50:00,26.55,26.59,26.51,26.53,4689533.0,22.1436,22.177,22.1102,22.1269,4689533.0
2017-11-13 09:30:00,26.26,26.38,26.14,26.28,4171893.0,21.9017,22.0018,21.8017,21.9184,4171893.0
2017-11-13 09:40:00,26.28,26.4,26.26,26.38,2114692.0,21.9184,22.0185,21.9017,22.0018,2114692.0
2017-11-13 09:50:00,26.38,26.39,26.33,26.37,1514042.0,22.0018,22.0102,21.9601,21.9935,1514042.0
2017-11-13 10:00:00,26.36,26.44,26.36,26.44,2756978.0,21.9851,22.0519,21.9851,22.0519,2756978.0
2017-11-13 10:10:00,26.44,26.48,26.37,26.4,3160893.0,22.0519,22.0852,21.9935,22.0185,3160893.0
2017-11-13 10:20:00,26.41,26.44,26.36,26.43,1428508.0,22.0268,22.0519,21.9851,22.0435,1428508.0
2017-11-13 10:30:00,26.43,26.44,26.37,26.37,964839.0,22.0435,22.0519,21.9935,21.9935,964839.0
2017-11-13 10:40:00,26.37,26.4,26.33,26.38,1195608.0,21.9935,22.0185,21.9601,22.0018,1195608.0
2017-11-13 10:50:00,26.37,26.41,26.33,26.37,1308667.0,21.9935,22.0268,21.9601,21.9935,1308667.0
2017-11-13 11:00:00,26.36,26.38,26.34,26.38,559049.0,21.9851,22.0018,21.9685,22.0018,559049.0
2017-11-13 11:10:00,26.37,26.4,26.36,26.39,1081289.0,21.9935,22.0185,21.9851,22.0102,1081289.0
2017-11-13 11:20:00,26.39,26.41,26.36,26.37,910771.0,22.0102,22.0268,21.9851,21.9935,910771.0
2017-11-13 11:30:00,26.36,26.39,26.35,26.37,818123.0,21.9851,22.0102,21.9768,21.9935,818123.0
2017-11-13 11:40:00,26.37,26.37,26.31,26.37,1298759.0,21.9935,21.9935,21.9434,21.9935,1298759.0
2017-11-13 11:50:00,26.36,26.41,26.34,26.4,956335.0,21.9851,22.0268,21.9685,22.0185,956335.0
2017-11-13 12:00:00,26.4,26.41,26.38,26.4,1233038.0,22.0185,22.0268,22.0018,22.0185,1233038.0
2017-11-13 12:10:00,26.41,26.42,26.34,26.34,978990.0,22.0268,22.0352,21.9685,21.9685,978990.0
2017-11-13 12:20:00,26.35,26.38,26.32,26.32,1011463.0,21.9768,22.0018,21.9518,21.9518,1011463.0
2017-11-13 12:30:00,26.33,26.35,26.32,26.34,438327.0,21.9601,21.9768,21.9518,21.9685,438327.0
2017-11-13 12:40:00,26.33,26.36,26.31,26.36,1009896.0,21.9601,21.9851,21.9434,21.9851,1009896.0
2017-11-13 12:50:00,26.36,26.38,26.35,26.37,703402.0,21.9851,22.0018,21.9768,21.9935,703402.0
2017-11-13 13:00:00,26.38,26.38,26.32,26.33,1291616.0,22.0018,22.0018,21.9518,21.9601,1291616.0
2017-11-13 13:10:00,26.33,26.4,26.32,26.39,972432.0,21.9601,22.0185,21.9518,22.0102,972432.0
2017-11-13 13:20:00,26.38,26.4,26.37,26.39,954991.0,22.0018,22.0185,21.9935,22.0102,954991.0
2017-11-13 13:30:00,26.39,26.41,26.38,26.39,728077.0,22.0102,22.0268,22.0018,22.0102,728077.0
2017-11-13 13:40:00,26.39,26.4,26.37,26.39,806298.0,22.0102,22.0185,21.9935,22.0102,806298.0
2017-11-13 13:50:00,26.39,26.41,26.37,26.39,844637.0,22.0102,22.0268,21.9935,22.0102,844637.0
2017-11-13 14:00:00,26.4,26.41,26.38,26.41,888691.0,22.0185,22.0268,22.0018,22.0268,888691.0
2017-11-13 14:10:00,26.41,26.42,26.4,26.41,806500.0,22.0268,22.0352,22.0185,22.0268,806500.0
2017-11-13 14:20:00,26.41,26.41,26.37,26.39,1170345.0,22.0268,22.0268,21.9935,22.0102,1170345.0
2017-11-13 14:30:00,26.38,26.4,26.38,26.39,475616.0,22.0018,22.0185,22.0018,22.0102,475616.0
2017-11-13 14:40:00,26.39,26.45,26.39,26.43,1734799.0,22.0102,22.0602,22.0102,22.0435,1734799.0
2017-11-13 14:50:00,26.44,26.46,26.41,26.43,1245829.0,22.0519,22.0685,22.0268,22.0435,1245829.0
2017-11-13 15:00:00,26.43,26.44,26.4,26.43,795967.0,22.0435,22.0519,22.0185,22.0435,795967.0
2017-11-13 15:10:00,26.43,26.44,26.4,26.43,630963.0,22.0435,22.0519,22.0185,22.0435,630963.0
2017-11-13 15:20:00,26.43,26.44,26.41,26.42,1106855.0,22.0435,22.0519,22.0268,22.0352,1106855.0
2017-11-13 15:30:00,26.42,26.43,26.37,26.38,1424388.0,22.0352,22.0435,21.9935,22.0018,1424388.0
2017-11-13 15:40:00,26.38,26.41,26.36,26.39,1909495.0,22.0018,22.0268,21.9851,22.0102,1909495.0
2017-11-13 15:50:00,26.39,26.42,26.38,26.4,3513100.0,22.0102,22.0352,22.0018,22.0185,3513100.0
2017-11-14 09:30:00,26.26,26.35,26.22,26.28,2822356.0,21.9017,21.9768,21.8684,21.9184,2822356.0
2017-11-14 09:40:00,26.29,26.35,26.23,26.25,1935595.0,21.9268,21.9768,21.8767,21.8934,1935595.0
2017-11-14 09:50:00,26.25,26.29,26.19,26.21,1703532.0,21.8934,21.9268,21.8434,21.86,1703532.0
2017-11-14 10:00:00,26.21,26.23,26.08,26.12,3305526.0,21.86,21.8767,21.7516,21.785,3305526.0
2017-11-14 10:10:00,26.13,26.21,26.11,26.19,2139727.0,21.7933,21.86,21.7766,21.8434,2139727.0
2017-11-14 10:20:00,26.19,26.2,26.12,26.19,1670656.0,21.8434,21.8517,21.785,21.8434,1670656.0
2017-11-14 10:30:00,26.19,26.23,26.14,26.21,1203225.0,21.8434,21.8767,21.8017,21.86,1203225.0
2017-11-14 10:40:00,26.21,26.27,26.19,26.26,1183105.0,21.86,21.9101,21.8434,21.9017,1183105.0
2017-11-14 10:50:00,26.26,26.27,26.24,26.25,757320.0,21.9017,21.9101,21.8851,21.8934,757320.0
2017-11-14 11:00:00,26.24,26.26,26.18,26.25,1380682.0,21.8851,21.9017,21.835,21.8934,1380682.0
2017-11-14 11:10:00,26.25,26.28,26.22,26.22,821390.0,21.8934,21.9184,21.8684,21.8684,821390.0
2017-11-14 11:20:00,26.22,26.24,26.19,26.2,692121.0,21.8684,21.8851,21.8434,21.8517,692121.0
2017-11-14 11:30:00,26.2,26.22,26.18,26.19,783132.0,21.8517,21.8684,21.835,21.8434,783132.0
2017-11-14 11:40:00,26.19,26.2,26.13,26.16,1170945.0,21.8434,21.8517,21.7933,21.8183,1170945.0
2017-11-14 11:50:00,26.17,26.2,26.16,26.19,418194.0,21.8267,21.8517,21.8183,21.8434,418194.0
2017-11-14 12:00:00,26.18,26.21,26.17,26.18,520117.0,21.835,21.86,21.8267,21.835,520117.0
2017-11-14 12:10:00,26.18,26.2,26.16,26.18,441512.0,21.835,21.8517,21.8183,21.835,441512.0
2017-11-14 12:20:00,26.18,26.19,26.16,26.17,427944.0,21.835,21.8434,21.8183,21.8267,427944.0
2017-11-14 12:30:00,26.16,26.22,26.15,26.19,847215.0,21.8183,21.8684,21.81,21.8434,847215.0
2017-11-14 12:40:00,26.2,26.2,26.16,26.16,298906.0,21.8517,21.8517,21.8183,21.8183,298906.0
2017-11-14 12:50:00,26.16,26.18,26.09,26.11,1398770.0,21.8183,21.835,21.76,21.7766,1398770.0
2017-11-14 13:00:00,26.11,26.13,26.08,26.11,752944.0,21.7766,21.7933,21.7516,21.7766,752944.0
2017-11-14 13:10:00,26.12,26.16,26.12,26.14,588732.0,21.785,21.8183,21.785,21.8017,588732.0
2017-11-14 13:20:00,26.14,26.15,26.12,26.15,519494.0,21.8017,21.81,21.785,21.81,519494.0
2017-11-14 13:30:00,26.14,26.14,26.09,26.11,824355.0,21.8017,21.8017,21.76,21.7766,824355.0
2017-11-14 13:40:00,26.1,26.16,26.1,26.14,850584.0,21.7683,21.8183,21.7683,21.8017,850584.0
2017-11-14 13:50:00,26.15,26.15,26.12,26.14,391158.0,21.81,21.81,21.785,21.8017,391158.0
2017-11-14 14:00:00,26.14,26.15,26.11,26.14,544001.0,21.8017,21.81,21.7766,21.8017,544001.0
2017-11-14 14:10:00,26.14,26.18,26.13,26.17,1010138.0,21.8017,21.835,21.7933,21.8267,1010138.0
2017-11-14 14:20:00,26.17,26.18,26.14,26.18,951691.0,21.8267,21.835,21.8017,21.835,951691.0
2017-11-14 14:30:00,26.18,26.2,26.15,26.19,940946.0,21.835,21.8517,21.81,21.8434,940946.0
2017-11-14 14:40:00,26.19,26.21,26.17,26.18,710725.0,21.8434,21.86,21.8267,21.835,710725.0
2017-11-14 14:50:00,26.17,26.2,26.16,26.19,318688.0,21.8267,21.8517,21.8183,21.8434,318688.0
2017-11-14 15:00:00,26.19,26.22,26.18,26.18,621695.0,21.8434,21.8684,21.835,21.835,621695.0
2017-11-14 15:10:00,26.19,26.23,26.18,26.23,713803.0,21.8434,21.8767,21.835,21.8767,713803.0
2017-11-14 15:20:00,26.22,26.23,26.2,26.21,819107.0,21.8684,21.8767,21.8517,21.86,819107.0
2017-11-14 15:30:00,26.21,26.26,26.2,26.22,1443716.0,21.86,21.9017,21.8517,21.8684,1443716.0
2017-11-14 15:40:00,26.22,26.25,26.18,26.25,1482151.0,21.8684,21.8934,21.835,21.8934,1482151.0
2017-11-14 15:50:00,26.25,26.28,26.23,26.24,4687501.0,21.8934,21.9184,21.8767,21.8851,4687501.0
2017-11-15 09:30:00,25.99,26.03,25.81,25.95,5519375.0,21.6765,21.7099,21.5264,21.6432,5519375.0
2017-11-15 09:40:00,25.95,26.08,25.87,26.07,3619955.0,21.6432,21.7516,21.5765,21.7433,3619955.0
2017-11-15 09:50:00,26.07,26.23,26.06,26.14,4169947.0,21.7433,21.8767,21.7349,21.8017,4169947.0
2017-11-15 10:00:00,26.14,26.39,26.14,26.34,3927289.0,21.8017,22.0102,21.8017,21.9685,3927289.0
2017-11-15 10:10:00,26.35,26.41,26.34,26.4,3353005.0,21.9768,22.0268,21.9685,22.0185,3353005.0
2017-11-15 10:20:00,26.4,26.47,26.36,26.36,2949979.0,22.0185,22.0769,21.9851,21.9851,2949979.0
2017-11-15 10:30:00,26.37,26.5,26.35,26.49,1519030.0,21.9935,22.1019,21.9768,22.0936,1519030.0
2017-11-15 10:40:00,26.5,26.51,26.43,26.45,1661721.0,22.1019,22.1102,22.0435,22.0602,1661721.0
2017-11-15 10:50:00,26.45,26.51,26.45,26.5,1545979.0,22.0602,22.1102,22.0602,22.1019,1545979.0
2017-11-15 11:00:00,26.5,26.6,26.49,26.58,1806203.0,22.1019,22.1853,22.0936,22.1686,1806203.0
2017-11-15 11:10:00,26.58,26.73,26.57,26.72,2993634.0,22.1686,22.2937,22.1603,22.2854,2993634.0
2017-11-15 11:20:00,26.71,26.79,26.71,26.76,2331774.0,22.2771,22.3438,22.2771,22.3188,2331774.0
2017-11-15 11:30:00,26.75,26.81,26.71,26.72,3935285.0,22.3104,22.3605,22.2771,22.2854,3935285.0
2017-11-15 11:40:00,26.71,26.75,26.71,26.74,2127811.0,22.2771,22.3104,22.2771,22.3021,2127811.0
2017-11-15 11:50:00,26.74,26.79,26.73,26.77,1560011.0,22.3021,22.3438,22.2937,22.3271,1560011.0
2017-11-15 12:00:00,26.77,26.77,26.65,26.68,1872588.0,22.3271,22.3271,22.227,22.252,1872588.0
2017-11-15 12:10:00,26.69,26.76,26.65,26.76,1384512.0,22.2604,22.3188,22.227,22.3188,1384512.0
2017-11-15 12:20:00,26.76,26.78,26.73,26.78,1880965.0,22.3188,22.3354,22.2937,22.3354,1880965.0
2017-11-15 12:30:00,26.78,26.78,26.72,26.76,944910.0,22.3354,22.3354,22.2854,22.3188,944910.0
2017-11-15 12:40:00,26.76,26.79,26.73,26.79,1023079.0,22.3188,22.3438,22.2937,22.3438,1023079.0
2017-11-15 12:50:00,26.79,26.8,26.77,26.79,807770.0,22.3438,22.3521,22.3271,22.3438,807770.0
2017-11-15 13:00:00,26.78,26.86,26.77,26.79,1974325.0,22.3354,22.4022,22.3271,22.3438,1974325.0
2017-11-15 13:10:00,26.79,26.82,26.77,26.82,972837.0,22.3438,22.3688,22.3271,22.3688,972837.0
2017-11-15 13:20:00,26.82,26.85,26.79,26.81,1294552.0,22.3688,22.3938,22.3438,22.3605,1294552.0
2017-11-15 13:30:00,26.82,26.84,26.79,26.84,799726.0,22.3688,22.3855,22.3438,22.3855,799726.0
2017-11-15 13:40:00,26.84,26.85,26.81,26.82,1118017.0,22.3855,22.3938,22.3605,22.3688,1118017.0
2017-11-15 13:50:00,26.81,26.81,26.68,26.7,1697231.0,22.3605,22.3605,22.252,22.2687,1697231.0
2017-11-15 14:00:00,26.7,26.75,26.66,26.67,1445136.0,22.2687,22.3104,22.2354,22.2437,1445136.0
2017-11-15 14:10:00,26.68,26.73,26.66,26.71,808314.0,22.252,22.2937,22.2354,22.2771,808314.0
2017-11-15 14:20:00,26.71,26.79,26.7,26.77,1187911.0,22.2771,22.3438,22.2687,22.3271,1187911.0
2017-11-15 14:30:00,26.77,26.8,26.74,26.77,1083229.0,22.3271,22.3521,22.3021,22.3271,1083229.0
2017-11-15 14:40:00,26.76,26.84,26.76,26.82,1497619.0,22.3188,22.3855,22.3188,22.3688,1497619.0
2017-11-15 14:50:00,26.81,26.82,26.79,26.8,649121.0,22.3605,22.3688,22.3438,22.3521,649121.0
2017-11-15 15:00:00,26.81,26.84,26.77,26.77,951454.0,22.3605,22.3855,22.3271,22.3271,951454.0
2017-11-15 15:10:00,26.78,26.83,26.77,26.82,1256331.0,22.3354,22.3771,22.3271,22.3688,1256331.0
2017-11-15 15:20:00,26.82,26.84,26.74,26.75,1917845.0,22.3688,22.3855,22.3021,22.3104,1917845.0
2017-11-15 15:30:00,26.74,26.91,26.74,26.9,2501400.0,22.3021,22.4439,22.3021,22.4355,2501400.0
2017-11-15 15:40:00,26.9,26.93,26.85,26.87,3326037.0,22.4355,22.4605,22.3938,22.4105,3326037.0
2017-11-15 15:50:00,26.87,26.88,26.79,26.8,8335072.0,22.4105,22.4188,22.3438,22.3521,8335072.0
2017-11-16 09:30:00,26.91,27.05,26.77,27.02,5785406.0,22.4439,22.5606,22.3271,22.5356,5785406.0
2017-11-16 09:40:00,27.01,27.02,26.89,26.99,2336819.0,22.5273,22.5356,22.4272,22.5106,2336819.0
2017-11-16 09:50:00,26.99,27.0,26.86,26.89,2147640.0,22.5106,22.5189,22.4022,22.4272,2147640.0
2017-11-16 10:00:00,26.89,26.93,26.82,26.83,2114298.0,22.4272,22.4605,22.3688,22.3771,2114298.0
2017-11-16 10:10:00,26.83,26.87,26.76,26.83,2147376.0,22.3771,22.4105,22.3188,22.3771,2147376.0
2017-11-16 10:20:00,26.83,26.91,26.81,26.83,1598793.0,22.3771,22.4439,22.3605,22.3771,1598793.0
2017-11-16 10:30:00,26.84,26.91,26.82,26.89,1218428.0,22.3855,22.4439,22.3688,22.4272,1218428.0
2017-11-16 10:40:00,26.9,26.96,26.89,26.94,1416910.0,22.4355,22.4856,22.4272,22.4689,1416910.0
2017-11-16 10:50:00,26.94,26.99,26.93,26.96,1869969.0,22.4689,22.5106,22.4605,22.4856,1869969.0
2017-11-16 11:00:00,26.95,26.96,26.9,26.93,813450.0,22.4772,22.4856,22.4355,22.4605,813450.0
2017-11-16 11:10:00,26.92,26.93,26.88,26.9,943849.0,22.4522,22.4605,22.4188,22.4355,943849.0
2017-11-16 11:20:00,26.9,26.9,26.8,26.83,1087502.0,22.4355,22.4355,22.3521,22.3771,1087502.0
2017-11-16 11:30:00,26.83,26.83,26.79,26.8,1247601.0,22.3771,22.3771,22.3438,22.3521,1247601.0
2017-11-16 11:40:00,26.81,26.85,26.8,26.85,788116.0,22.3605,22.3938,22.3521,22.3938,788116.0
2017-11-16 11:50:00,26.85,26.88,26.83,26.88,890084.0,22.3938,22.4188,22.3771,22.4188,890084.0
2017-11-16 12:00:00,26.87,26.9,26.84,26.88,946943.0,22.4105,22.4355,22.3855,22.4188,946943.0
2017-11-16 12:10:00,26.87,26.88,26.84,26.88,631046.0,22.4105,22.4188,22.3855,22.4188,631046.0
2017-11-16 12:20:00,26.88,26.92,26.87,26.89,811842.0,22.4188,22.4522,22.4105,22.4272,811842.0
2017-11-16 12:30:00,26.89,26.9,26.87,26.87,587135.0,22.4272,22.4355,22.4105,22.4105,587135.0
2017-11-16 12:40:00,26.87,26.88,26.84,26.88,362165.0,22.4105,22.4188,22.3855,22.4188,362165.0
2017-11-16 12:50:00,26.87,26.89,26.86,26.88,542043.0,22.4105,22.4272,22.4022,22.4188,542043.0
2017-11-16 13:00:00,26.88,26.9,26.85,26.89,870501.0,22.4188,22.4355,22.3938,22.4272,870501.0
2017-11-16 13:10:00,26.89,26.91,26.86,26.87,547457.0,22.4272,22.4439,22.4022,22.4105,547457.0
2017-11-16 13:20:00,26.88,26.89,26.83,26.84,773622.0,22.4188,22.4272,22.3771,22.3855,773622.0
2017-11-16 13:30:00,26.85,26.86,26.83,26.85,288174.0,22.3938,22.4022,22.3771,22.3938,288174.0
2017-11-16 13:40:00,26.84,26.85,26.82,26.84,612261.0,22.3855,22.3938,22.3688,22.3855,612261.0
2017-11-16 13:50:00,26.84,26.86,26.83,26.85,578902.0,22.3855,22.4022,22.3771,22.3938,578902.0
2017-11-16 14:00:00,26.86,26.86,26.83,26.84,703489.0,22.4022,22.4022,22.3771,22.3855,703489.0
2017-11-16 14:10:00,26.84,26.89,26.84,26.88,937580.0,22.3855,22.4272,22.3855,22.4188,937580.0
2017-11-16 14:20:00,26.88,26.9,26.85,26.85,648863.0,22.4188,22.4355,22.3938,22.3938,648863.0
2017-11-16 14:30:00,26.85,26.88,26.84,26.88,577899.0,22.3938,22.4188,22.3855,22.4188,577899.0
2017-11-16 14:40:00,26.88,26.88,26.82,26.84,846718.0,22.4188,22.4188,22.3688,22.3855,846718.0
2017-11-16 14:50:00,26.83,26.86,26.82,26.85,1114732.0,22.3771,22.4022,22.3688,22.3938,1114732.0
2017-11-16 15:00:00,26.85,26.85,26.83,26.85,632793.0,22.3938,22.3938,22.3771,22.3938,632793.0
2017-11-16 15:10:00,26.85,26.85,26.8,26.81,717998.0,22.3938,22.3938,22.3521,22.3605,717998.0
2017-11-16 15:20:00,26.81,26.84,26.8,26.81,1033830.0,22.3605,22.3855,22.3521,22.3605,1033830.0
2017-11-16 15:30:00,26.81,26.82,26.77,26.78,1418568.0,22.3605,22.3688,22.3271,22.3354,1418568.0
2017-11-16 15:40:00,26.79,26.81,26.75,26.77,2387981.0,22.3438,22.3605,22.3104,22.3271,2387981.0
2017-11-16 15:50:00,26.77,26.79,26.74,26.76,3755112.0,22.3271,22.3438,22.3021,22.3188,3755112.0
2017-11-17 09:30:00,26.51,26.73,26.5,26.67,3516906.0,22.1102,22.2937,22.1019,22.2437,3516906.0
2017-11-17 09:40:00,26.66,26.68,26.44,26.49,3241961.0,22.2354,22.252,22.0519,22.0936,3241961.0
2017-11-17 09:50:00,26.5,26.58,26.47,26.57,1845118.0,22.1019,22.1686,22.0769,22.1603,1845118.0
2017-11-17 10:00:00,26.57,26.57,26.45,26.5,2040933.0,22.1603,22.1603,22.0602,22.1019,2040933.0
2017-11-17 10:10:00,26.5,26.51,26.45,26.5,1539483.0,22.1019,22.1102,22.0602,22.1019,1539483.0
2017-11-17 10:20:00,26.5,26.6,26.49,26.6,1613146.0,22.1019,22.1853,22.0936,22.1853,1613146.0
2017-11-17 10:30:00,26.6,26.65,26.58,26.64,1508316.0,22.1853,22.227,22.1686,22.2187,1508316.0
2017-11-17 10:40:00,26.64,26.67,26.62,26.66,1305583.0,22.2187,22.2437,22.202,22.2354,1305583.0
2017-11-17 10:50:00,26.66,26.72,26.64,26.64,1536973.0,22.2354,22.2854,22.2187,22.2187,1536973.0
2017-11-17 11:00:00,26.64,26.65,26.6,26.62,1119774.0,22.2187,22.227,22.1853,22.202,1119774.0
2017-11-17 11:10:00,26.62,26.68,26.61,26.66,820339.0,22.202,22.252,22.1936,22.2354,820339.0
2017-11-17 11:20:00,26.66,26.67,26.63,26.64,563506.0,22.2354,22.2437,22.2103,22.2187,563506.0
2017-11-17 11:30:00,26.64,26.65,26.62,26.62,551363.0,22.2187,22.227,22.202,22.202,551363.0
2017-11-17 11:40:00,26.63,26.69,26.62,26.67,990964.0,22.2103,22.2604,22.202,22.2437,990964.0
2017-11-17 11:50:00,26.68,26.69,26.66,26.68,415587.0,22.252,22.2604,22.2354,22.252,415587.0
2017-11-17 12:00:00,26.68,26.68,26.64,26.68,450845.0,22.252,22.252,22.2187,22.252,450845.0
2017-11-17 12:10:00,26.68,26.69,26.65,26.68,604755.0,22.252,22.2604,22.227,22.252,604755.0
2017-11-17 12:20:00,26.69,26.73,26.67,26.73,667305.0,22.2604,22.2937,22.2437,22.2937,667305.0
2017-11-17 12:30:00,26.72,26.73,26.68,26.71,868979.0,22.2854,22.2937,22.252,22.2771,868979.0
2017-11-17 12:40:00,26.71,26.72,26.65,26.66,937384.0,22.2771,22.2854,22.227,22.2354,937384.0
2017-11-17 12:50:00,26.66,26.67,26.63,26.66,790080.0,22.2354,22.2437,22.2103,22.2354,790080.0
2017-11-17 13:00:00,26.66,26.66,26.62,26.63,895896.0,22.2354,22.2354,22.202,22.2103,895896.0
2017-11-17 13:10:00,26.63,26.65,26.6,26.61,726647.0,22.2103,22.227,22.1853,22.1936,726647.0
2017-11-17 13:20:00,26.6,26.63,26.58,26.62,1019315.0,22.1853,22.2103,22.1686,22.202,1019315.0
2017-11-17 13:30:00,26.62,26.67,26.6,26.67,644330.0,22.202,22.2437,22.1853,22.2437,644330.0
2017-11-17 13:40:00,26.66,26.67,26.64,26.66,514392.0,22.2354,22.2437,22.2187,22.2354,514392.0
2017-11-17 13:50:00,26.66,26.66,26.63,26.65,475523.0,22.2354,22.2354,22.2103,22.227,475523.0
2017-11-17 14:00:00,26.65,26.68,26.64,26.68,388361.0,22.227,22.252,22.2187,22.252,388361.0
2017-11-17 14:10:00,26.68,26.71,26.67,26.68,762575.0,22.252,22.2771,22.2437,22.252,762575.0
2017-11-17 14:20:00,26.68,26.71,26.67,26.7,408727.0,22.252,22.2771,22.2437,22.2687,408727.0
2017-11-17 14:30:00,26.71,26.71,26.66,26.68,653109.0,22.2771,22.2771,22.2354,22.252,653109.0
2017-11-17 14:40:00,26.68,26.68,26.65,26.65,537544.0,22.252,22.252,22.227,22.227,537544.0
2017-11-17 14:50:00,26.65,26.7,26.65,26.69,490069.0,22.227,22.2687,22.227,22.2604,490069.0
2017-11-17 15:00:00,26.69,26.7,26.65,26.66,595801.0,22.2604,22.2687,22.227,22.2354,595801.0
2017-11-17 15:10:00,26.66,26.68,26.65,26.65,720275.0,22.2354,22.252,22.227,22.227,720275.0
2017-11-17 15:20:00,26.66,26.66,26.62,26.62,877632.0,22.2354,22.2354,22.202,22.202,877632.0
2017-11-17 15:30:00,26.62,26.66,26.62,26.65,1153559.0,22.202,22.2354,22.202,22.227,1153559.0
2017-11-17 15:40:00,26.64,26.65,26.59,26.61,1302255.0,22.2187,22.227,22.177,22.1936,1302255.0
2017-11-17 15:50:00,26.61,26.63,26.59,26.61,3931688.0,22.1936,22.2103,22.177,22.1936,3931688.0
2017-11-20 09:30:00,26.74,26.75,26.59,26.59,3069319.0,22.3021,22.3104,22.177,22.177,3069319.0
2017-11-20 09:40:00,26.6,26.65,26.55,26.58,2046345.0,22.1853,22.227,22.1436,22.1686,2046345.0
2017-11-20 09:50:00,26.58,26.61,26.54,26.59,1701865.0,22.1686,22.1936,22.1353,22.177,1701865.0
2017-11-20 10:00:00,26.59,26.62,26.56,26.62,1165415.0,22.177,22.202,22.1519,22.202,1165415.0
2017-11-20 10:10:00,26.62,26.65,26.57,26.63,1154253.0,22.202,22.227,22.1603,22.2103,1154253.0
2017-11-20 10:20:00,26.63,26.69,26.62,26.67,1470501.0,22.2103,22.2604,22.202,22.2437,1470501.0
2017-11-20 10:30:00,26.67,26.69,26.63,26.64,1426235.0,22.2437,22.2604,22.2103,22.2187,1426235.0
2017-11-20 10:40:00,26.64,26.71,26.63,26.71,1297341.0,22.2187,22.2771,22.2103,22.2771,1297341.0
2017-11-20 10:50:00,26.71,26.73,26.69,26.71,868418.0,22.2771,22.2937,22.2604,22.2771,868418.0
2017-11-20 11:00:00,26.71,26.72,26.65,26.67,939198.0,22.2771,22.2854,22.227,22.2437,939198.0
2017-11-20 11:10:00,26.67,26.71,26.67,26.71,729257.0,22.2437,22.2771,22.2437,22.2771,729257.0
2017-11-20 11:20:00,26.71,26.72,26.67,26.69,576693.0,22.2771,22.2854,22.2437,22.2604,576693.0
2017-11-20 11:30:00,26.69,26.71,26.68,26.7,679624.0,22.2604,22.2771,22.252,22.2687,679624.0
2017-11-20 11:40:00,26.71,26.73,26.7,26.71,709810.0,22.2771,22.2937,22.2687,22.2771,709810.0
2017-11-20 11:50:00,26.71,26.72,26.7,26.71,422554.0,22.2771,22.2854,22.2687,22.2771,422554.0
2017-11-20 12:00:00,26.71,26.75,26.71,26.74,820474.0,22.2771,22.3104,22.2771,22.3021,820474.0
2017-11-20 12:10:00,26.74,26.75,26.72,26.73,468458.0,22.3021,22.3104,22.2854,22.2937,468458.0
2017-11-20 12:20:00,26.72,26.74,26.71,26.73,431169.0,22.2854,22.3021,22.2771,22.2937,431169.0
2017-11-20 12:30:00,26.73,26.78,26.71,26.77,1138011.0,22.2937,22.3354,22.2771,22.3271,1138011.0
2017-11-20 12:40:00,26.78,26.82,26.76,26.82,732010.0,22.3354,22.3688,22.3188,22.3688,732010.0
2017-11-20 12:50:00,26.82,26.83,26.8,26.82,860966.0,22.3688,22.3771,22.3521,22.3688,860966.0
2017-11-20 13:00:00,26.82,26.83,26.79,26.8,1227581.0,22.3688,22.3771,22.3438,22.3521,1227581.0
2017-11-20 13:10:00,26.8,26.84,26.79,26.84,729719.0,22.3521,22.3855,22.3438,22.3855,729719.0
2017-11-20 13:20:00,26.84,26.84,26.83,26.83,298634.0,22.3855,22.3855,22.3771,22.3771,298634.0
2017-11-20 13:30:00,26.83,26.84,26.8,26.82,401385.0,22.3771,22.3855,22.3521,22.3688,401385.0
2017-11-20 13:40:00,26.81,26.82,26.8,26.8,452134.0,22.3605,22.3688,22.3521,22.3521,452134.0
2017-11-20 13:50:00,26.8,26.83,26.8,26.82,629102.0,22.3521,22.3771,22.3521,22.3688,629102.0
2017-11-20 14:00:00,26.82,26.82,26.78,26.8,672683.0,22.3688,22.3688,22.3354,22.3521,672683.0
2017-11-20 14:10:00,26.81,26.81,26.78,26.8,483937.0,22.3605,22.3605,22.3354,22.3521,483937.0
2017-11-20 14:20:00,26.8,26.81,26.78,26.8,678045.0,22.3521,22.3605,22.3354,22.3521,678045.0
2017-11-20 14:30:00,26.81,26.83,26.8,26.82,803862.0,22.3605,22.3771,22.3521,22.3688,803862.0
2017-11-20 14:40:00,26.82,26.83,26.8,26.8,403160.0,22.3688,22.3771,22.3521,22.3521,403160.0
2017-11-20 14:50:00,26.8,26.81,26.78,26.79,510837.0,22.3521,22.3605,22.3354,22.3438,510837.0
2017-11-20 15:00:00,26.79,26.8,26.78,26.78,487890.0,22.3438,22.3521,22.3354,22.3354,487890.0
2017-11-20 15:10:00,26.78,26.79,26.74,26.75,763434.0,22.3354,22.3438,22.3021,22.3104,763434.0
2017-11-20 15:20:00,26.74,26.76,26.73,26.73,992577.0,22.3021,22.3188,22.2937,22.2937,992577.0
2017-11-20 15:30:00,26.74,26.78,26.72,26.77,1386555.0,22.3021,22.3354,22.2854,22.3271,1386555.0
2017-11-20 15:40:00,26.76,26.77,26.74,26.74,706691.0,22.3188,22.3271,22.3021,22.3021,706691.0
2017-11-20 15:50:00,26.74,26.77,26.73,26.73,3503591.0,22.3021,22.3271,22.2937,22.2937,3503591.0
2017-11-21 09:30:00,26.8,26.86,26.74,26.77,3079794.0,22.3521,22.4022,22.3021,22.3271,3079794.0
2017-11-21 09:40:00,26.78,26.83,26.74,26.82,1549402.0,22.3354,22.3771,22.3021,22.3688,1549402.0
2017-11-21 09:50:00,26.82,26.85,26.72,26.76,2041897.0,22.3688,22.3938,22.2854,22.3188,2041897.0
2017-11-21 10:00:00,26.76,26.77,26.74,26.75,746545.0,22.3188,22.3271,22.3021,22.3104,746545.0
2017-11-21 10:10:00,26.75,26.78,26.72,26.77,1598011.0,22.3104,22.3354,22.2854,22.3271,1598011.0
2017-11-21 10:20:00,26.78,26.78,26.75,26.78,1429594.0,22.3354,22.3354,22.3104,22.3354,1429594.0
2017-11-21 10:30:00,26.78,26.8,26.76,26.76,1204930.0,22.3354,22.3521,22.3188,22.3188,1204930.0
2017-11-21 10:40:00,26.77,26.8,26.76,26.78,625256.0,22.3271,22.3521,22.3188,22.3354,625256.0
2017-11-21 10:50:00,26.78,26.8,26.77,26.79,679008.0,22.3354,22.3521,22.3271,22.3438,679008.0
2017-11-21 11:00:00,26.79,26.8,26.77,26.79,456273.0,22.3438,22.3521,22.3271,22.3438,456273.0
2017-11-21 11:10:00,26.79,26.8,26.74,26.75,900223.0,22.3438,22.3521,22.3021,22.3104,900223.0
2017-11-21 11:20:00,26.76,26.77,26.69,26.69,1488503.0,22.3188,22.3271,22.2604,22.2604,1488503.0
2017-11-21 11:30:00,26.7,26.75,26.69,26.71,1195504.0,22.2687,22.3104,22.2604,22.2771,1195504.0
2017-11-21 11:40:00,26.72,26.73,26.7,26.7,466641.0,22.2854,22.2937,22.2687,22.2687,466641.0
2017-11-21 11:50:00,26.71,26.72,26.69,26.7,538391.0,22.2771,22.2854,22.2604,22.2687,538391.0
2017-11-21 12:00:00,26.71,26.75,26.7,26.73,458557.0,22.2771,22.3104,22.2687,22.2937,458557.0
2017-11-21 12:10:00,26.73,26.77,26.73,26.77,464924.0,22.2937,22.3271,22.2937,22.3271,464924.0
2017-11-21 12:20:00,26.77,26.77,26.73,26.74,492757.0,22.3271,22.3271,22.2937,22.3021,492757.0
2017-11-21 12:30:00,26.75,26.78,26.74,26.78,527429.0,22.3104,22.3354,22.3021,22.3354,527429.0
2017-11-21 12:40:00,26.78,26.78,26.75,26.75,408821.0,22.3354,22.3354,22.3104,22.3104,408821.0
2017-11-21 12:50:00,26.75,26.76,26.73,26.74,1164351.0,22.3104,22.3188,22.2937,22.3021,1164351.0
2017-11-21 13:00:00,26.74,26.76,26.73,26.76,792936.0,22.3021,22.3188,22.2937,22.3188,792936.0
2017-11-21 13:10:00,26.75,26.76,26.74,26.75,572628.0,22.3104,22.3188,22.3021,22.3104,572628.0
2017-11-21 13:20:00,26.75,26.76,26.73,26.73,780062.0,22.3104,22.3188,22.2937,22.2937,780062.0
2017-11-21 13:30:00,26.74,26.75,26.73,26.75,527960.0,22.3021,22.3104,22.2937,22.3104,527960.0
2017-11-21 13:40:00,26.75,26.76,26.73,26.75,771013.0,22.3104,22.3188,22.2937,22.3104,771013.0
2017-11-21 13:50:00,26.75,26.75,26.73,26.74,420861.0,22.3104,22.3104,22.2937,22.3021,420861.0
2017-11-21 14:00:00,26.74,26.75,26.73,26.75,383422.0,22.3021,22.3104,22.2937,22.3104,383422.0
2017-11-21 14:10:00,26.75,26.75,26.72,26.72,455060.0,22.3104,22.3104,22.2854,22.2854,455060.0
2017-11-21 14:20:00,26.72,26.74,26.71,26.73,450071.0,22.2854,22.3021,22.2771,22.2937,450071.0
2017-11-21 14:30:00,26.73,26.74,26.71,26.72,501258.0,22.2937,22.3021,22.2771,22.2854,501258.0
2017-11-21 14:40:00,26.72,26.73,26.69,26.71,999284.0,22.2854,22.2937,22.2604,22.2771,999284.0
2017-11-21 14:50:00,26.72,26.75,26.72,26.74,438937.0,22.2854,22.3104,22.2854,22.3021,438937.0
2017-11-21 15:00:00,26.74,26.75,26.72,26.73,527288.0,22.3021,22.3104,22.2854,22.2937,527288.0
2017-11-21 15:10:00,26.73,26.73,26.69,26.71,833467.0,22.2937,22.2937,22.2604,22.2771,833467.0
2017-11-21 15:20:00,26.71,26.73,26.69,26.73,615592.0,22.2771,22.2937,22.2604,22.2937,615592.0
2017-11-21 15:30:00,26.73,26.75,26.72,26.73,984353.0,22.2937,22.3104,22.2854,22.2937,984353.0
2017-11-21 15:40:00,26.73,26.74,26.71,26.74,1284635.0,22.2937,22.3021,22.2771,22.3021,1284635.0
2017-11-21 15:50:00,26.74,26.81,26.73,26.76,6753874.0,22.3021,22.3605,22.2937,22.3188,6753874.0
2017-11-22 09:30:00,26.77,26.88,26.72,26.87,2216714.0,22.3271,22.4188,22.2854,22.4105,2216714.0
2017-11-22 09:40:00,26.87,26.9,26.83,26.86,939391.0,22.4105,22.4355,22.3771,22.4022,939391.0
2017-11-22 09:50:00,26.86,26.88,26.78,26.8,1060617.0,22.4022,22.4188,22.3354,22.3521,1060617.0
2017-11-22 10:00:00,26.8,26.84,26.78,26.81,934211.0,22.3521,22.3855,22.3354,22.3605,934211.0
2017-11-22 10:10:00,26.82,26.82,26.72,26.74,893188.0,22.3688,22.3688,22.2854,22.3021,893188.0
2017-11-22 10:20:00,26.74,26.75,26.71,26.71,972898.0,22.3021,22.3104,22.2771,22.2771,972898.0
2017-11-22 10:30:00,26.71,26.73,26.68,26.7,2783268.0,22.2771,22.2937,22.252,22.2687,2783268.0
2017-11-22 10:40:00,26.69,26.7,26.65,26.66,1661452.0,22.2604,22.2687,22.227,22.2354,1661452.0
2017-11-22 10:50:00,26.66,26.7,26.65,26.69,701189.0,22.2354,22.2687,22.227,22.2604,701189.0
2017-11-22 11:00:00,26.69,26.7,26.66,26.67,618101.0,22.2604,22.2687,22.2354,22.2437,618101.0
2017-11-22 11:10:00,26.67,26.68,26.64,26.66,1101172.0,22.2437,22.252,22.2187,22.2354,1101172.0
2017-11-22 11:20:00,26.66,26.67,26.62,26.63,912836.0,22.2354,22.2437,22.202,22.2103,912836.0
2017-11-22 11:30:00,26.63,26.65,26.62,26.63,430545.0,22.2103,22.227,22.202,22.2103,430545.0
2017-11-22 11:40:00,26.63,26.63,26.59,26.59,718842.0,22.2103,22.2103,22.177,22.177,718842.0
2017-11-22 11:50:00,26.59,26.66,26.59,26.65,776358.0,22.177,22.2354,22.177,22.227,776358.0
2017-11-22 12:00:00,26.65,26.67,26.63,26.67,510198.0,22.227,22.2437,22.2103,22.2437,510198.0
2017-11-22 12:10:00,26.67,26.69,26.66,26.69,816384.0,22.2437,22.2604,22.2354,22.2604,816384.0
2017-11-22 12:20:00,26.68,26.69,26.67,26.69,354395.0,22.252,22.2604,22.2437,22.2604,354395.0
2017-11-22 12:30:00,26.68,26.71,26.67,26.68,1653799.0,22.252,22.2771,22.2437,22.252,1653799.0
2017-11-22 12:40:00,26.68,26.69,26.66,26.68,419807.0,22.252,22.2604,22.2354,22.252,419807.0
2017-11-22 12:50:00,26.68,26.7,26.66,26.7,307062.0,22.252,22.2687,22.2354,22.2687,307062.0
2017-11-22 13:00:00,26.69,26.7,26.68,26.69,288307.0,22.2604,22.2687,22.252,22.2604,288307.0
2017-11-22 13:10:00,26.68,26.69,26.66,26.66,386620.0,22.252,22.2604,22.2354,22.2354,386620.0
2017-11-22 13:20:00,26.67,26.71,26.65,26.7,596807.0,22.2437,22.2771,22.227,22.2687,596807.0
2017-11-22 13:30:00,26.7,26.72,26.66,26.66,1701509.0,22.2687,22.2854,22.2354,22.2354,1701509.0
2017-11-22 13:40:00,26.67,26.7,26.66,26.68,470175.0,22.2437,22.2687,22.2354,22.252,470175.0
2017-11-22 13:50:00,26.68,26.7,26.67,26.7,172060.0,22.252,22.2687,22.2437,22.2687,172060.0
2017-11-22 14:00:00,26.7,26.7,26.65,26.66,592116.0,22.2687,22.2687,22.227,22.2354,592116.0
2017-11-22 14:10:00,26.66,26.7,26.66,26.68,378421.0,22.2354,22.2687,22.2354,22.252,378421.0
2017-11-22 14:20:00,26.68,26.69,26.65,26.65,475270.0,22.252,22.2604,22.227,22.227,475270.0
2017-11-22 14:30:00,26.66,26.69,26.65,26.69,290637.0,22.2354,22.2604,22.227,22.2604,290637.0
2017-11-22 14:40:00,26.69,26.69,26.66,26.67,257597.0,22.2604,22.2604,22.2354,22.2437,257597.0
2017-11-22 14:50:00,26.67,26.68,26.65,26.66,441264.0,22.2437,22.252,22.227,22.2354,441264.0
2017-11-22 15:00:00,26.65,26.67,26.65,26.66,347444.0,22.227,22.2437,22.227,22.2354,347444.0
2017-11-22 15:10:00,26.66,26.68,26.65,26.68,405640.0,22.2354,22.252,22.227,22.252,405640.0
2017-11-22 15:20:00,26.68,26.69,26.67,26.69,453683.0,22.252,22.2604,22.2437,22.2604,453683.0
2017-11-22 15:30:00,26.69,26.7,26.67,26.69,617017.0,22.2604,22.2687,22.2437,22.2604,617017.0
2017-11-22 15:40:00,26.7,26.7,26.66,26.67,1014843.0,22.2687,22.2687,22.2354,22.2437,1014843.0
2017-11-22 15:50:00,26.68,26.69,26.65,26.65,3586354.0,22.252,22.2604,22.227,22.227,3586354.0
2017-11-24 09:30:00,26.72,26.74,26.65,26.66,1541557.0,22.2854,22.3021,22.227,22.2354,1541557.0
2017-11-24 09:40:00,26.67,26.73,26.64,26.66,640363.0,22.2437,22.2937,22.2187,22.2354,640363.0
2017-11-24 09:50:00,26.67,26.68,26.65,26.66,594016.0,22.2437,22.252,22.227,22.2354,594016.0
2017-11-24 10:00:00,26.66,26.7,26.65,26.66,605021.0,22.2354,22.2687,22.227,22.2354,605021.0
2017-11-24 10:10:00,26.66,26.68,26.65,26.67,423786.0,22.2354,22.252,22.227,22.2437,423786.0
2017-11-24 10:20:00,26.67,26.69,26.65,26.67,422253.0,22.2437,22.2604,22.227,22.2437,422253.0
2017-11-24 10:30:00,26.66,26.68,26.64,26.66,442860.0,22.2354,22.252,22.2187,22.2354,442860.0
2017-11-24 10:40:00,26.65,26.66,26.61,26.62,441265.0,22.227,22.2354,22.1936,22.202,441265.0
2017-11-24 10:50:00,26.61,26.66,26.6,26.64,985383.0,22.1936,22.2354,22.1853,22.2187,985383.0
2017-11-24 11:00:00,26.64,26.68,26.63,26.66,412007.0,22.2187,22.252,22.2103,22.2354,412007.0
2017-11-24 11:10:00,26.66,26.66,26.62,26.62,375356.0,22.2354,22.2354,22.202,22.202,375356.0
2017-11-24 11:20:00,26.63,26.63,26.61,26.63,431279.0,22.2103,22.2103,22.1936,22.2103,431279.0
2017-11-24 11:30:00,26.62,26.63,26.61,26.61,306532.0,22.202,22.2103,22.1936,22.1936,306532.0
2017-11-24 11:40:00,26.61,26.64,26.61,26.63,289273.0,22.1936,22.2187,22.1936,22.2103,289273.0
2017-11-24 11:50:00,26.64,26.64,26.62,26.63,367612.0,22.2187,22.2187,22.202,22.2103,367612.0
2017-11-24 12:00:00,26.64,26.65,26.63,26.64,352111.0,22.2187,22.227,22.2103,22.2187,352111.0
2017-11-24 12:10:00,26.64,26.64,26.62,26.62,321229.0,22.2187,22.2187,22.202,22.202,321229.0
2017-11-24 12:20:00,26.62,26.63,26.61,26.63,437361.0,22.202,22.2103,22.1936,22.2103,437361.0
2017-11-24 12:30:00,26.63,26.65,26.62,26.64,428413.0,22.2103,22.227,22.202,22.2187,428413.0
2017-11-24 12:40:00,26.63,26.64,26.59,26.6,855961.0,22.2103,22.2187,22.177,22.1853,855961.0
2017-11-24 12:50:00,26.6,26.61,26.57,26.58,1531860.0,22.1853,22.1936,22.1603,22.1686,1531860.0
2017-11-27 09:30:00,26.52,26.75,26.51,26.75,3250807.0,22.1186,22.3104,22.1102,22.3104,3250807.0
2017-11-27 09:40:00,26.75,26.92,26.73,26.88,2668246.0,22.3104,22.4522,22.2937,22.4188,2668246.0
2017-11-27 09:50:00,26.89,26.9,26.78,26.78,1173692.0,22.4272,22.4355,22.3354,22.3354,1173692.0
2017-11-27 10:00:00,26.79,26.84,26.75,26.8,1271312.0,22.3438,22.3855,22.3104,22.3521,1271312.0
2017-11-27 10:10:00,26.8,26.84,26.8,26.81,722890.0,22.3521,22.3855,22.3521,22.3605,722890.0
2017-11-27 10:20:00,26.82,26.82,26.76,26.77,888417.0,22.3688,22.3688,22.3188,22.3271,888417.0
2017-11-27 10:30:00,26.77,26.82,26.75,26.82,974776.0,22.3271,22.3688,22.3104,22.3688,974776.0
2017-11-27 10:40:00,26.82,26.82,26.77,26.77,865153.0,22.3688,22.3688,22.3271,22.3271,865153.0
2017-11-27 10:50:00,26.78,26.8,26.75,26.78,637831.0,22.3354,22.3521,22.3104,22.3354,637831.0
2017-11-27 11:00:00,26.79,26.79,26.74,26.76,660787.0,22.3438,22.3438,22.3021,22.3188,660787.0
2017-11-27 11:10:00,26.76,26.77,26.68,26.7,894919.0,22.3188,22.3271,22.252,22.2687,894919.0
2017-11-27 11:20:00,26.69,26.69,26.64,26.64,981291.0,22.2604,22.2604,22.2187,22.2187,981291.0
2017-11-27 11:30:00,26.64,26.68,26.62,26.64,1111382.0,22.2187,22.252,22.202,22.2187,1111382.0
2017-11-27 11:40:00,26.63,26.69,26.63,26.68,602211.0,22.2103,22.2604,22.2103,22.252,602211.0
2017-11-27 11:50:00,26.69,26.7,26.67,26.68,518375.0,22.2604,22.2687,22.2437,22.252,518375.0
2017-11-27 12:00:00,26.68,26.68,26.63,26.64,601349.0,22.252,22.252,22.2103,22.2187,601349.0
2017-11-27 12:10:00,26.64,26.65,26.59,26.62,937867.0,22.2187,22.227,22.177,22.202,937867.0
2017-11-27 12:20:00,26.62,26.62,26.58,26.6,945105.0,22.202,22.202,22.1686,22.1853,945105.0
2017-11-27 12:30:00,26.6,26.64,26.59,26.63,872202.0,22.1853,22.2187,22.177,22.2103,872202.0
2017-11-27 12:40:00,26.62,26.63,26.57,26.6,522213.0,22.202,22.2103,22.1603,22.1853,522213.0
2017-11-27 12:50:00,26.6,26.62,26.59,26.59,794454.0,22.1853,22.202,22.177,22.177,794454.0
2017-11-27 13:00:00,26.6,26.66,26.59,26.65,526516.0,22.1853,22.2354,22.177,22.227,526516.0
2017-11-27 13:10:00,26.65,26.66,26.63,26.63,428981.0,22.227,22.2354,22.2103,22.2103,428981.0
2017-11-27 13:20:00,26.63,26.64,26.6,26.62,509411.0,22.2103,22.2187,22.1853,22.202,509411.0
2017-11-27 13:30:00,26.62,26.63,26.59,26.6,390035.0,22.202,22.2103,22.177,22.1853,390035.0
2017-11-27 13:40:00,26.6,26.64,26.6,26.62,294662.0,22.1853,22.2187,22.1853,22.202,294662.0
2017-11-27 13:50:00,26.63,26.69,26.62,26.69,798477.0,22.2103,22.2604,22.202,22.2604,798477.0
2017-11-27 14:00:00,26.69,26.69,26.64,26.64,274946.0,22.2604,22.2604,22.2187,22.2187,274946.0
2017-11-27 14:10:00,26.64,26.67,26.64,26.66,535065.0,22.2187,22.2437,22.2187,22.2354,535065.0
2017-11-27 14:20:00,26.67,26.67,26.64,26.64,329011.0,22.2437,22.2437,22.2187,22.2187,329011.0
2017-11-27 14:30:00,26.64,26.66,26.63,26.66,425426.0,22.2187,22.2354,22.2103,22.2354,425426.0
2017-11-27 14:40:00,26.66,26.66,26.62,26.64,460801.0,22.2354,22.2354,22.202,22.2187,460801.0
2017-11-27 14:50:00,26.63,26.64,26.6,26.62,404344.0,22.2103,22.2187,22.1853,22.202,404344.0
2017-11-27 15:00:00,26.61,26.62,26.59,26.62,583734.0,22.1936,22.202,22.177,22.202,583734.0
2017-11-27 15:10:00,26.62,26.64,26.58,26.58,908485.0,22.202,22.2187,22.1686,22.1686,908485.0
2017-11-27 15:20:00,26.58,26.62,26.58,26.62,662857.0,22.1686,22.202,22.1686,22.202,662857.0
2017-11-27 15:30:00,26.62,26.62,26.6,26.61,510756.0,22.202,22.202,22.1853,22.1936,510756.0
2017-11-27 15:40:00,26.6,26.62,26.59,26.6,971827.0,22.1853,22.202,22.177,22.1853,971827.0
2017-11-27 15:50:00,26.6,26.61,26.59,26.6,2987082.0,22.1853,22.1936,22.177,22.1853,2987082.0
2017-11-28 09:30:00,26.62,26.66,26.56,26.65,2318085.0,22.202,22.2354,22.1519,22.227,2318085.0
2017-11-28 09:40:00,26.65,26.68,26.61,26.65,1252178.0,22.227,22.252,22.1936,22.227,1252178.0
2017-11-28 09:50:00,26.64,26.69,26.61,26.69,1022408.0,22.2187,22.2604,22.1936,22.2604,1022408.0
2017-11-28 10:00:00,26.69,26.72,26.66,26.71,1001738.0,22.2604,22.2854,22.2354,22.2771,1001738.0
2017-11-28 10:10:00,26.71,26.75,26.69,26.72,1379663.0,22.2771,22.3104,22.2604,22.2854,1379663.0
2017-11-28 10:20:00,26.72,26.76,26.69,26.7,1035924.0,22.2854,22.3188,22.2604,22.2687,1035924.0
2017-11-28 10:30:00,26.71,26.77,26.7,26.77,1018224.0,22.2771,22.3271,22.2687,22.3271,1018224.0
2017-11-28 10:40:00,26.77,26.8,26.74,26.76,1226617.0,22.3271,22.3521,22.3021,22.3188,1226617.0
2017-11-28 10:50:00,26.76,26.8,26.75,26.8,794665.0,22.3188,22.3521,22.3104,22.3521,794665.0
2017-11-28 11:00:00,26.79,26.86,26.79,26.83,1657963.0,22.3438,22.4022,22.3438,22.3771,1657963.0
2017-11-28 11:10:00,26.82,26.85,26.78,26.78,789519.0,22.3688,22.3938,22.3354,22.3354,789519.0
2017-11-28 11:20:00,26.78,26.88,26.78,26.88,1559777.0,22.3354,22.4188,22.3354,22.4188,1559777.0
2017-11-28 11:30:00,26.88,26.96,26.87,26.95,3395760.0,22.4188,22.4856,22.4105,22.4772,3395760.0
2017-11-28 11:40:00,26.95,26.98,26.93,26.96,2078217.0,22.4772,22.5022,22.4605,22.4856,2078217.0
2017-11-28 11:50:00,26.96,26.99,26.95,26.99,1735308.0,22.4856,22.5106,22.4772,22.5106,1735308.0
2017-11-28 12:00:00,26.98,27.08,26.98,27.05,1932475.0,22.5022,22.5856,22.5022,22.5606,1932475.0
2017-11-28 12:10:00,27.05,27.11,27.04,27.11,1766313.0,22.5606,22.6107,22.5523,22.6107,1766313.0
2017-11-28 12:20:00,27.11,27.18,27.09,27.15,2076051.0,22.6107,22.669,22.594,22.644,2076051.0
2017-11-28 12:30:00,27.16,27.22,27.13,27.17,1682864.0,22.6524,22.7024,22.6273,22.6607,1682864.0
2017-11-28 12:40:00,27.16,27.21,27.14,27.2,886747.0,22.6524,22.6941,22.6357,22.6857,886747.0
2017-11-28 12:50:00,27.21,27.28,27.2,27.27,1562778.0,22.6941,22.7525,22.6857,22.7441,1562778.0
2017-11-28 13:00:00,27.28,27.32,27.27,27.32,2262038.0,22.7525,22.7858,22.7441,22.7858,2262038.0
2017-11-28 13:10:00,27.31,27.34,27.26,27.28,1847965.0,22.7775,22.8025,22.7358,22.7525,1847965.0
2017-11-28 13:20:00,27.29,27.29,27.15,27.2,2993498.0,22.7608,22.7608,22.644,22.6857,2993498.0
2017-11-28 13:30:00,27.21,27.32,27.2,27.3,2106990.0,22.6941,22.7858,22.6857,22.7691,2106990.0
2017-11-28 13:40:00,27.3,27.31,27.28,27.28,1260434.0,22.7691,22.7775,22.7525,22.7525,1260434.0
2017-11-28 13:50:00,27.28,27.29,27.16,27.18,1866731.0,22.7525,22.7608,22.6524,22.669,1866731.0
2017-11-28 14:00:00,27.18,27.22,27.11,27.21,1833926.0,22.669,22.7024,22.6107,22.6941,1833926.0
2017-11-28 14:10:00,27.21,27.23,27.19,27.23,1189692.0,22.6941,22.7108,22.6774,22.7108,1189692.0
2017-11-28 14:20:00,27.23,27.26,27.22,27.25,1289690.0,22.7108,22.7358,22.7024,22.7274,1289690.0
2017-11-28 14:30:00,27.26,27.33,27.25,27.32,1391634.0,22.7358,22.7942,22.7274,22.7858,1391634.0
2017-11-28 14:40:00,27.31,27.42,27.31,27.42,2421873.0,22.7775,22.8692,22.7775,22.8692,2421873.0
2017-11-28 14:50:00,27.41,27.5,27.4,27.48,3018688.0,22.8609,22.9359,22.8525,22.9193,3018688.0
2017-11-28 15:00:00,27.47,27.59,27.44,27.59,3423487.0,22.9109,23.011,22.8859,23.011,3423487.0
2017-11-28 15:10:00,27.59,27.7,27.58,27.67,4599205.0,23.011,23.1027,23.0027,23.0777,4599205.0
2017-11-28 15:20:00,27.66,27.67,27.55,27.6,2905215.0,23.0694,23.0777,22.9776,23.0193,2905215.0
2017-11-28 15:30:00,27.6,27.61,27.49,27.52,2862702.0,23.0193,23.0277,22.9276,22.9526,2862702.0
2017-11-28 15:40:00,27.52,27.67,27.51,27.67,4218866.0,22.9526,23.0777,22.9443,23.0777,4218866.0
2017-11-28 15:50:00,27.67,27.67,27.61,27.63,11088091.0,23.0777,23.0777,23.0277,23.0444,11088091.0
2017-11-29 09:30:00,28.02,28.17,27.84,28.1,10501684.0,23.3696,23.4947,23.2195,23.4364,10501684.0
2017-11-29 09:40:00,28.1,28.3,28.06,28.15,6983131.0,23.4364,23.6032,23.403,23.4781,6983131.0
2017-11-29 09:50:00,28.16,28.28,28.09,28.25,4601443.0,23.4864,23.5865,23.428,23.5615,4601443.0
2017-11-29 10:00:00,28.25,28.33,28.03,28.05,4725383.0,23.5615,23.6282,23.378,23.3947,4725383.0
2017-11-29 10:10:00,28.05,28.37,28.04,28.24,5632594.0,23.3947,23.6615,23.3863,23.5531,5632594.0
2017-11-29 10:20:00,28.25,28.32,28.18,28.22,3814709.0,23.5615,23.6198,23.5031,23.5364,3814709.0
2017-11-29 10:30:00,28.22,28.39,28.18,28.38,3690335.0,23.5364,23.6782,23.5031,23.6699,3690335.0
2017-11-29 10:40:00,28.39,28.42,28.29,28.35,3700404.0,23.6782,23.7033,23.5948,23.6449,3700404.0
2017-11-29 10:50:00,28.34,28.43,28.29,28.42,2808311.0,23.6365,23.7116,23.5948,23.7033,2808311.0
2017-11-29 11:00:00,28.43,28.44,28.38,28.4,3036287.0,23.7116,23.7199,23.6699,23.6866,3036287.0
2017-11-29 11:10:00,28.41,28.47,28.36,28.45,2399474.0,23.6949,23.745,23.6532,23.7283,2399474.0
2017-11-29 11:20:00,28.45,28.47,28.39,28.42,2141926.0,23.7283,23.745,23.6782,23.7033,2141926.0
2017-11-29 11:30:00,28.42,28.49,28.4,28.43,2132663.0,23.7033,23.7616,23.6866,23.7116,2132663.0
2017-11-29 11:40:00,28.44,28.45,28.19,28.25,4044178.0,23.7199,23.7283,23.5114,23.5615,4044178.0
2017-11-29 11:50:00,28.25,28.3,28.12,28.12,3156308.0,23.5615,23.6032,23.453,23.453,3156308.0
2017-11-29 12:00:00,28.12,28.2,28.11,28.14,2056079.0,23.453,23.5198,23.4447,23.4697,2056079.0
2017-11-29 12:10:00,28.14,28.24,28.14,28.22,1917123.0,23.4697,23.5531,23.4697,23.5364,1917123.0
2017-11-29 12:20:00,28.23,28.28,28.17,28.19,1423367.0,23.5448,23.5865,23.4947,23.5114,1423367.0
2017-11-29 12:30:00,28.2,28.22,28.11,28.21,1658729.0,23.5198,23.5364,23.4447,23.5281,1658729.0
2017-11-29 12:40:00,28.22,28.25,28.2,28.22,1481168.0,23.5364,23.5615,23.5198,23.5364,1481168.0
2017-11-29 12:50:00,28.23,28.24,28.17,28.22,1312229.0,23.5448,23.5531,23.4947,23.5364,1312229.0
2017-11-29 13:00:00,28.22,28.23,28.18,28.19,1173568.0,23.5364,23.5448,23.5031,23.5114,1173568.0
2017-11-29 13:10:00,28.19,28.22,28.18,28.21,673070.0,23.5114,23.5364,23.5031,23.5281,673070.0
2017-11-29 13:20:00,28.21,28.22,28.13,28.14,1166568.0,23.5281,23.5364,23.4614,23.4697,1166568.0
2017-11-29 13:30:00,28.15,28.15,28.0,28.01,1826116.0,23.4781,23.4781,23.353,23.3613,1826116.0
2017-11-29 13:40:00,28.02,28.03,27.92,27.92,1992692.0,23.3696,23.378,23.2862,23.2862,1992692.0
2017-11-29 13:50:00,27.92,28.05,27.92,28.02,2155152.0,23.2862,23.3947,23.2862,23.3696,2155152.0
2017-11-29 14:00:00,28.02,28.12,28.01,28.11,2342821.0,23.3696,23.453,23.3613,23.4447,2342821.0
2017-11-29 14:10:00,28.11,28.12,28.03,28.12,1408101.0,23.4447,23.453,23.378,23.453,1408101.0
2017-11-29 14:20:00,28.11,28.14,28.08,28.14,1760856.0,23.4447,23.4697,23.4197,23.4697,1760856.0
2017-11-29 14:30:00,28.14,28.19,28.12,28.14,2886352.0,23.4697,23.5114,23.453,23.4697,2886352.0
2017-11-29 14:40:00,28.14,28.19,28.13,28.18,1170166.0,23.4697,23.5114,23.4614,23.5031,1170166.0
2017-11-29 14:50:00,28.18,28.22,28.17,28.21,1195055.0,23.5031,23.5364,23.4947,23.5281,1195055.0
2017-11-29 15:00:00,28.21,28.27,28.17,28.26,1582370.0,23.5281,23.5781,23.4947,23.5698,1582370.0
2017-11-29 15:10:00,28.26,28.27,28.22,28.24,1357248.0,23.5698,23.5781,23.5364,23.5531,1357248.0
2017-11-29 15:20:00,28.24,28.28,28.19,28.19,1701383.0,23.5531,23.5865,23.5114,23.5114,1701383.0
2017-11-29 15:30:00,28.19,28.2,28.13,28.19,2000562.0,23.5114,23.5198,23.4614,23.5114,2000562.0
2017-11-29 15:40:00,28.18,28.22,28.14,28.22,2172838.0,23.5031,23.5364,23.4697,23.5364,2172838.0
2017-11-29 15:50:00,28.22,28.29,28.21,28.27,6547244.0,23.5364,23.5948,23.5281,23.5781,6547244.0
2017-11-30 09:30:00,28.62,28.66,28.48,28.51,6634494.0,23.9717,24.0052,23.8545,23.8796,6634494.0
2017-11-30 09:40:00,28.51,28.56,28.34,28.36,8301238.0,23.8796,23.9215,23.7372,23.754,8301238.0
2017-11-30 09:50:00,28.36,28.4,28.21,28.22,3993643.0,23.754,23.7875,23.6283,23.6367,3993643.0
2017-11-30 10:00:00,28.21,28.3,28.13,28.26,3289918.0,23.6283,23.7037,23.5613,23.6702,3289918.0
2017-11-30 10:10:00,28.27,28.42,28.25,28.37,2941511.0,23.6786,23.8042,23.6618,23.7623,2941511.0
2017-11-30 10:20:00,28.37,28.41,28.35,28.38,1743241.0,23.7623,23.7958,23.7456,23.7707,1743241.0
2017-11-30 10:30:00,28.39,28.39,28.32,28.32,1962139.0,23.7791,23.7791,23.7205,23.7205,1962139.0
2017-11-30 10:40:00,28.33,28.39,28.32,28.37,1548420.0,23.7288,23.7791,23.7205,23.7623,1548420.0
2017-11-30 10:50:00,28.36,28.54,28.34,28.5,3182544.0,23.754,23.9047,23.7372,23.8712,3182544.0
2017-11-30 11:00:00,28.5,28.63,28.5,28.61,3517503.0,23.8712,23.9801,23.8712,23.9634,3517503.0
2017-11-30 11:10:00,28.6,28.66,28.59,28.66,2726678.0,23.955,24.0052,23.9466,24.0052,2726678.0
2017-11-30 11:20:00,28.66,28.66,28.49,28.52,2793742.0,24.0052,24.0052,23.8629,23.888,2793742.0
2017-11-30 11:30:00,28.52,28.62,28.51,28.53,2483751.0,23.888,23.9717,23.8796,23.8964,2483751.0
2017-11-30 11:40:00,28.53,28.56,28.41,28.47,2163904.0,23.8964,23.9215,23.7958,23.8461,2163904.0
2017-11-30 11:50:00,28.46,28.52,28.45,28.51,1182233.0,23.8377,23.888,23.8294,23.8796,1182233.0
2017-11-30 12:00:00,28.52,28.59,28.51,28.58,1568722.0,23.888,23.9466,23.8796,23.9382,1568722.0
2017-11-30 12:10:00,28.59,28.62,28.56,28.61,1772253.0,23.9466,23.9717,23.9215,23.9634,1772253.0
2017-11-30 12:20:00,28.6,28.63,28.56,28.59,1694116.0,23.955,23.9801,23.9215,23.9466,1694116.0
2017-11-30 12:30:00,28.58,28.64,28.58,28.61,1614536.0,23.9382,23.9885,23.9382,23.9634,1614536.0
2017-11-30 12:40:00,28.61,28.66,28.6,28.66,2940830.0,23.9634,24.0052,23.955,24.0052,2940830.0
2017-11-30 12:50:00,28.66,28.66,28.6,28.64,2177575.0,24.0052,24.0052,23.955,23.9885,2177575.0
2017-11-30 13:00:00,28.64,28.72,28.62,28.63,3233708.0,23.9885,24.0555,23.9717,23.9801,3233708.0
2017-11-30 13:10:00,28.63,28.67,28.62,28.63,1374548.0,23.9801,24.0136,23.9717,23.9801,1374548.0
2017-11-30 13:20:00,28.63,28.64,28.55,28.55,2593039.0,23.9801,23.9885,23.9131,23.9131,2593039.0
2017-11-30 13:30:00,28.55,28.57,28.42,28.46,2658130.0,23.9131,23.9299,23.8042,23.8377,2658130.0
2017-11-30 13:40:00,28.46,28.47,28.32,28.35,2087467.0,23.8377,23.8461,23.7205,23.7456,2087467.0
2017-11-30 13:50:00,28.35,28.37,28.3,28.37,1521076.0,23.7456,23.7623,23.7037,23.7623,1521076.0
2017-11-30 14:00:00,28.37,28.42,28.35,28.38,1464070.0,23.7623,23.8042,23.7456,23.7707,1464070.0
2017-11-30 14:10:00,28.38,28.45,28.37,28.42,1123765.0,23.7707,23.8294,23.7623,23.8042,1123765.0
2017-11-30 14:20:00,28.42,28.45,28.4,28.44,1130454.0,23.8042,23.8294,23.7875,23.821,1130454.0
2017-11-30 14:30:00,28.45,28.45,28.35,28.37,1365606.0,23.8294,23.8294,23.7456,23.7623,1365606.0
2017-11-30 14:40:00,28.37,28.38,28.33,28.35,1062226.0,23.7623,23.7707,23.7288,23.7456,1062226.0
2017-11-30 14:50:00,28.34,28.37,28.26,28.27,1634690.0,23.7372,23.7623,23.6702,23.6786,1634690.0
2017-11-30 15:00:00,28.27,28.27,28.08,28.09,3327080.0,23.6786,23.6786,23.5194,23.5278,3327080.0
2017-11-30 15:10:00,28.1,28.26,28.09,28.23,2749840.0,23.5362,23.6702,23.5278,23.6451,2749840.0
2017-11-30 15:20:00,28.23,28.33,28.21,28.32,2276595.0,23.6451,23.7288,23.6283,23.7205,2276595.0
2017-11-30 15:30:00,28.32,28.35,28.28,28.3,2332512.0,23.7205,23.7456,23.687,23.7037,2332512.0
2017-11-30 15:40:00,28.3,28.4,28.26,28.36,2848798.0,23.7037,23.7875,23.6702,23.754,2848798.0
2017-11-30 15:50:00,28.37,28.37,28.17,28.18,7504400.0,23.7623,23.7623,23.5948,23.6032,7504400.0
2017-12-01 09:30:00,28.25,28.35,28.22,28.3,5165769.0,23.6618,23.7456,23.6367,23.7037,5165769.0
2017-12-01 09:40:00,28.3,28.33,28.13,28.14,2679100.0,23.7037,23.7288,23.5613,23.5697,2679100.0
2017-12-01 09:50:00,28.14,28.15,28.0,28.08,2657740.0,23.5697,23.5781,23.4524,23.5194,2657740.0
2017-12-01 10:00:00,28.08,28.17,27.97,28.17,3466195.0,23.5194,23.5948,23.4273,23.5948,3466195.0
2017-12-01 10:10:00,28.17,28.41,28.16,28.4,3299002.0,23.5948,23.7958,23.5865,23.7875,3299002.0
2017-12-01 10:20:00,28.4,28.42,28.3,28.39,2731955.0,23.7875,23.8042,23.7037,23.7791,2731955.0
2017-12-01 10:30:00,28.39,28.51,28.37,28.4,3439188.0,23.7791,23.8796,23.7623,23.7875,3439188.0
2017-12-01 10:40:00,28.4,28.49,28.39,28.47,1900787.0,23.7875,23.8629,23.7791,23.8461,1900787.0
2017-12-01 10:50:00,28.47,28.5,28.41,28.43,1965624.0,23.8461,23.8712,23.7958,23.8126,1965624.0
2017-12-01 11:00:00,28.43,28.51,28.14,28.19,3971276.0,23.8126,23.8796,23.5697,23.6116,3971276.0
2017-12-01 11:10:00,28.18,28.22,27.85,28.12,7647840.0,23.6032,23.6367,23.3268,23.5529,7647840.0
2017-12-01 11:20:00,28.12,28.13,27.6,27.71,8219095.0,23.5529,23.5613,23.1174,23.2095,8219095.0
2017-12-01 11:30:00,27.71,28.06,27.5,28.03,8219555.0,23.2095,23.5027,23.0336,23.4776,8219555.0
2017-12-01 11:40:00,28.04,28.14,27.65,27.78,6469238.0,23.4859,23.5697,23.1593,23.2682,6469238.0
2017-12-01 11:50:00,27.78,28.11,27.68,28.1,4633276.0,23.2682,23.5446,23.1844,23.5362,4633276.0
2017-12-01 12:00:00,28.1,28.23,28.03,28.12,4188857.0,23.5362,23.6451,23.4776,23.5529,4188857.0
2017-12-01 12:10:00,28.13,28.18,27.95,28.06,3174799.0,23.5613,23.6032,23.4106,23.5027,3174799.0
2017-12-01 12:20:00,28.06,28.06,27.9,27.99,3234573.0,23.5027,23.5027,23.3687,23.4441,3234573.0
2017-12-01 12:30:00,27.99,28.05,27.96,27.97,1996322.0,23.4441,23.4943,23.4189,23.4273,1996322.0
2017-12-01 12:40:00,27.97,28.07,27.92,28.04,1840868.0,23.4273,23.5111,23.3854,23.4859,1840868.0
2017-12-01 12:50:00,28.03,28.07,27.98,28.03,1749462.0,23.4776,23.5111,23.4357,23.4776,1749462.0
2017-12-01 13:00:00,28.03,28.07,27.96,28.02,1461687.0,23.4776,23.5111,23.4189,23.4692,1461687.0
2017-12-01 13:10:00,28.02,28.12,28.01,28.04,1561962.0,23.4692,23.5529,23.4608,23.4859,1561962.0
2017-12-01 13:20:00,28.04,28.11,28.03,28.1,1291198.0,23.4859,23.5446,23.4776,23.5362,1291198.0
2017-12-01 13:30:00,28.1,28.17,28.06,28.12,1673007.0,23.5362,23.5948,23.5027,23.5529,1673007.0
2017-12-01 13:40:00,28.12,28.13,28.0,28.04,1333287.0,23.5529,23.5613,23.4524,23.4859,1333287.0
2017-12-01 13:50:00,28.04,28.09,28.02,28.05,855478.0,23.4859,23.5278,23.4692,23.4943,855478.0
2017-12-01 14:00:00,28.06,28.08,28.01,28.04,1370316.0,23.5027,23.5194,23.4608,23.4859,1370316.0
2017-12-01 14:10:00,28.05,28.06,28.0,28.0,1001104.0,23.4943,23.5027,23.4524,23.4524,1001104.0
2017-12-01 14:20:00,28.01,28.04,27.98,27.99,1187334.0,23.4608,23.4859,23.4357,23.4441,1187334.0
2017-12-01 14:30:00,27.99,28.02,27.97,27.98,1370459.0,23.4441,23.4692,23.4273,23.4357,1370459.0
2017-12-01 14:40:00,27.97,27.98,27.8,27.82,2659492.0,23.4273,23.4357,23.2849,23.3017,2659492.0
2017-12-01 14:50:00,27.82,27.88,27.79,27.84,2116721.0,23.3017,23.3519,23.2765,23.3184,2116721.0
2017-12-01 15:00:00,27.84,27.91,27.8,27.89,3540758.0,23.3184,23.3771,23.2849,23.3603,3540758.0
2017-12-01 15:10:00,27.89,27.95,27.88,27.91,1777373.0,23.3603,23.4106,23.3519,23.3771,1777373.0
2017-12-01 15:20:00,27.91,27.96,27.9,27.94,2612194.0,23.3771,23.4189,23.3687,23.4022,2612194.0
2017-12-01 15:30:00,27.95,28.01,27.94,27.98,1806823.0,23.4106,23.4608,23.4022,23.4357,1806823.0
2017-12-01 15:40:00,27.98,28.05,27.96,28.0,3302671.0,23.4357,23.4943,23.4189,23.4524,3302671.0
2017-12-01 15:50:00,28.0,28.12,27.98,28.1,7228579.0,23.4524,23.5529,23.4357,23.5362,7228579.0
2017-12-04 09:30:00,28.85,29.2,28.82,29.13,16548068.0,24.1644,24.4575,24.1393,24.3989,16548068.0
2017-12-04 09:40:00,29.14,29.2,29.04,29.14,8363502.0,24.4073,24.4575,24.3235,24.4073,8363502.0
2017-12-04 09:50:00,29.14,29.15,29.04,29.07,6369743.0,24.4073,24.4157,24.3235,24.3487,6369743.0
2017-12-04 10:00:00,29.08,29.08,28.95,29.08,5782275.0,24.357,24.357,24.2481,24.357,5782275.0
2017-12-04 10:10:00,29.07,29.09,28.96,29.06,5070108.0,24.3487,24.3654,24.2565,24.3403,5070108.0
2017-12-04 10:20:00,29.06,29.18,29.03,29.09,5090657.0,24.3403,24.4408,24.3152,24.3654,5090657.0
2017-12-04 10:30:00,29.09,29.17,29.09,29.12,3115709.0,24.3654,24.4324,24.3654,24.3905,3115709.0
2017-12-04 10:40:00,29.11,29.14,29.04,29.09,3435643.0,24.3822,24.4073,24.3235,24.3654,3435643.0
2017-12-04 10:50:00,29.09,29.11,29.0,29.05,3679597.0,24.3654,24.3822,24.29,24.3319,3679597.0
2017-12-04 11:00:00,29.06,29.12,29.03,29.11,2739160.0,24.3403,24.3905,24.3152,24.3822,2739160.0
2017-12-04 11:10:00,29.12,29.12,29.04,29.11,2221223.0,24.3905,24.3905,24.3235,24.3822,2221223.0
2017-12-04 11:20:00,29.11,29.16,29.05,29.05,2770097.0,24.3822,24.424,24.3319,24.3319,2770097.0
2017-12-04 11:30:00,29.06,29.09,29.03,29.07,1626272.0,24.3403,24.3654,24.3152,24.3487,1626272.0
2017-12-04 11:40:00,29.06,29.13,29.03,29.13,1894384.0,24.3403,24.3989,24.3152,24.3989,1894384.0
2017-12-04 11:50:00,29.13,29.2,29.12,29.19,2433604.0,24.3989,24.4575,24.3905,24.4492,2433604.0
2017-12-04 12:00:00,29.18,29.24,29.18,29.23,2185981.0,24.4408,24.491,24.4408,24.4827,2185981.0
2017-12-04 12:10:00,29.22,29.25,29.19,29.23,1696369.0,24.4743,24.4994,24.4492,24.4827,1696369.0
2017-12-04 12:20:00,29.23,29.24,29.17,29.18,1563974.0,24.4827,24.491,24.4324,24.4408,1563974.0
2017-12-04 12:30:00,29.18,29.21,29.11,29.21,1783802.0,24.4408,24.4659,24.3822,24.4659,1783802.0
2017-12-04 12:40:00,29.21,29.23,29.17,29.21,2280144.0,24.4659,24.4827,24.4324,24.4659,2280144.0
2017-12-04 12:50:00,29.21,29.25,29.2,29.23,1751729.0,24.4659,24.4994,24.4575,24.4827,1751729.0
2017-12-04 13:00:00,29.23,29.29,29.22,29.24,2402064.0,24.4827,24.5329,24.4743,24.491,2402064.0
2017-12-04 13:10:00,29.24,29.26,29.2,29.23,1646957.0,24.491,24.5078,24.4575,24.4827,1646957.0
2017-12-04 13:20:00,29.23,29.26,29.2,29.21,1235414.0,24.4827,24.5078,24.4575,24.4659,1235414.0
2017-12-04 13:30:00,29.22,29.23,29.19,29.2,1852886.0,24.4743,24.4827,24.4492,24.4575,1852886.0
2017-12-04 13:40:00,29.2,29.25,29.19,29.25,2262228.0,24.4575,24.4994,24.4492,24.4994,2262228.0
2017-12-04 13:50:00,29.25,29.3,29.23,29.3,2113582.0,24.4994,24.5413,24.4827,24.5413,2113582.0
2017-12-04 14:00:00,29.3,29.31,29.21,29.21,2300346.0,24.5413,24.5497,24.4659,24.4659,2300346.0
2017-12-04 14:10:00,29.21,29.23,29.16,29.2,1810093.0,24.4659,24.4827,24.424,24.4575,1810093.0
2017-12-04 14:20:00,29.19,29.23,29.15,29.19,2240602.0,24.4492,24.4827,24.4157,24.4492,2240602.0
2017-12-04 14:30:00,29.2,29.2,29.1,29.19,3687696.0,24.4575,24.4575,24.3738,24.4492,3687696.0
2017-12-04 14:40:00,29.19,29.2,29.11,29.12,1730714.0,24.4492,24.4575,24.3822,24.3905,1730714.0
2017-12-04 14:50:00,29.12,29.15,29.1,29.15,1999621.0,24.3905,24.4157,24.3738,24.4157,1999621.0
2017-12-04 15:00:00,29.14,29.14,29.05,29.12,2669081.0,24.4073,24.4073,24.3319,24.3905,2669081.0
2017-12-04 15:10:00,29.13,29.13,29.05,29.05,2130738.0,24.3989,24.3989,24.3319,24.3319,2130738.0
2017-12-04 15:20:00,29.05,29.09,29.01,29.03,2645023.0,24.3319,24.3654,24.2984,24.3152,2645023.0
2017-12-04 15:30:00,29.03,29.09,28.96,28.98,3742415.0,24.3152,24.3654,24.2565,24.2733,3742415.0
2017-12-04 15:40:00,28.98,29.05,28.96,29.03,3914723.0,24.2733,24.3319,24.2565,24.3152,3914723.0
2017-12-04 15:50:00,29.03,29.11,29.02,29.06,7336559.0,24.3152,24.3822,24.3068,24.3403,7336559.0
2017-12-05 09:30:00,29.27,29.27,28.91,28.96,8592884.0,24.5162,24.5162,24.2146,24.2565,8592884.0
2017-12-05 09:40:00,28.95,29.07,28.95,29.0,4597866.0,24.2481,24.3487,24.2481,24.29,4597866.0
2017-12-05 09:50:00,29.0,29.15,28.99,29.01,3546068.0,24.29,24.4157,24.2816,24.2984,3546068.0
2017-12-05 10:00:00,29.01,29.12,28.98,29.04,2696979.0,24.2984,24.3905,24.2733,24.3235,2696979.0
2017-12-05 10:10:00,29.05,29.05,28.96,29.01,2089904.0,24.3319,24.3319,24.2565,24.2984,2089904.0
2017-12-05 10:20:00,29.02,29.2,29.01,29.18,3125325.0,24.3068,24.4575,24.2984,24.4408,3125325.0
2017-12-05 10:30:00,29.18,29.19,29.08,29.1,2215533.0,24.4408,24.4492,24.357,24.3738,2215533.0
2017-12-05 10:40:00,29.09,29.16,29.04,29.08,2610671.0,24.3654,24.424,24.3235,24.357,2610671.0
2017-12-05 10:50:00,29.08,29.18,29.04,29.17,1605608.0,24.357,24.4408,24.3235,24.4324,1605608.0
2017-12-05 11:00:00,29.18,29.23,29.15,29.21,2503807.0,24.4408,24.4827,24.4157,24.4659,2503807.0
2017-12-05 11:10:00,29.21,29.25,29.17,29.17,1825442.0,24.4659,24.4994,24.4324,24.4324,1825442.0
2017-12-05 11:20:00,29.17,29.24,29.16,29.23,1446284.0,24.4324,24.491,24.424,24.4827,1446284.0
2017-12-05 11:30:00,29.23,29.26,29.21,29.24,1802168.0,24.4827,24.5078,24.4659,24.491,1802168.0
2017-12-05 11:40:00,29.24,29.29,29.23,29.25,1926076.0,24.491,24.5329,24.4827,24.4994,1926076.0
2017-12-05 11:50:00,29.25,29.3,29.15,29.18,1750103.0,24.4994,24.5413,24.4157,24.4408,1750103.0
2017-12-05 12:00:00,29.17,29.18,29.1,29.17,1452605.0,24.4324,24.4408,24.3738,24.4324,1452605.0
2017-12-05 12:10:00,29.18,29.22,29.15,29.17,1014752.0,24.4408,24.4743,24.4157,24.4324,1014752.0
2017-12-05 12:20:00,29.16,29.18,29.12,29.13,808405.0,24.424,24.4408,24.3905,24.3989,808405.0
2017-12-05 12:30:00,29.13,29.17,29.12,29.16,687936.0,24.3989,24.4324,24.3905,24.424,687936.0
2017-12-05 12:40:00,29.15,29.17,29.11,29.12,739284.0,24.4157,24.4324,24.3822,24.3905,739284.0
2017-12-05 12:50:00,29.11,29.12,29.07,29.08,1248287.0,24.3822,24.3905,24.3487,24.357,1248287.0
2017-12-05 13:00:00,29.08,29.18,29.05,29.15,1713996.0,24.357,24.4408,24.3319,24.4157,1713996.0
2017-12-05 13:10:00,29.16,29.19,29.14,29.18,1008864.0,24.424,24.4492,24.4073,24.4408,1008864.0
2017-12-05 13:20:00,29.18,29.23,29.17,29.2,1103836.0,24.4408,24.4827,24.4324,24.4575,1103836.0
2017-12-05 13:30:00,29.2,29.22,29.19,29.2,436173.0,24.4575,24.4743,24.4492,24.4575,436173.0
2017-12-05 13:40:00,29.2,29.21,29.16,29.18,670603.0,24.4575,24.4659,24.424,24.4408,670603.0
2017-12-05 13:50:00,29.18,29.18,29.14,29.18,834487.0,24.4408,24.4408,24.4073,24.4408,834487.0
2017-12-05 14:00:00,29.18,29.23,29.17,29.23,975645.0,24.4408,24.4827,24.4324,24.4827,975645.0
2017-12-05 14:10:00,29.22,29.25,29.15,29.16,1203658.0,24.4743,24.4994,24.4157,24.424,1203658.0
2017-12-05 14:20:00,29.16,29.17,29.11,29.13,1437449.0,24.424,24.4324,24.3822,24.3989,1437449.0
2017-12-05 14:30:00,29.12,29.13,29.04,29.07,3038534.0,24.3905,24.3989,24.3235,24.3487,3038534.0
2017-12-05 14:40:00,29.07,29.13,29.05,29.07,2514494.0,24.3487,24.3989,24.3319,24.3487,2514494.0
2017-12-05 14:50:00,29.07,29.1,29.04,29.07,1754896.0,24.3487,24.3738,24.3235,24.3487,1754896.0
2017-12-05 15:00:00,29.07,29.1,29.02,29.03,1710258.0,24.3487,24.3738,24.3068,24.3152,1710258.0
2017-12-05 15:10:00,29.03,29.05,28.98,28.98,2765660.0,24.3152,24.3319,24.2733,24.2733,2765660.0
2017-12-05 15:20:00,28.99,29.07,28.98,29.04,1907110.0,24.2816,24.3487,24.2733,24.3235,1907110.0
2017-12-05 15:30:00,29.03,29.05,28.95,28.95,1702929.0,24.3152,24.3319,24.2481,24.2481,1702929.0
2017-12-05 15:40:00,28.96,28.98,28.88,28.89,2887977.0,24.2565,24.2733,24.1895,24.1979,2887977.0
2017-12-05 15:50:00,28.89,28.96,28.85,28.93,5385094.0,24.1979,24.2565,24.1644,24.2314,5385094.0
2017-12-06 09:30:00,28.73,28.84,28.68,28.73,4011850.0,24.0639,24.156,24.022,24.0639,4011850.0
2017-12-06 09:40:00,28.74,28.76,28.63,28.66,3003942.0,24.0723,24.089,23.9801,24.0052,3003942.0
2017-12-06 09:50:00,28.66,28.72,28.57,28.71,3996840.0,24.0052,24.0555,23.9299,24.0471,3996840.0
2017-12-06 10:00:00,28.71,28.79,28.67,28.74,2909922.0,24.0471,24.1141,24.0136,24.0723,2909922.0
2017-12-06 10:10:00,28.74,28.75,28.66,28.72,1942169.0,24.0723,24.0806,24.0052,24.0555,1942169.0
2017-12-06 10:20:00,28.72,28.77,28.69,28.75,1742553.0,24.0555,24.0974,24.0304,24.0806,1742553.0
2017-12-06 10:30:00,28.76,28.82,28.74,28.76,1708802.0,24.089,24.1393,24.0723,24.089,1708802.0
2017-12-06 10:40:00,28.76,28.9,28.75,28.84,1884129.0,24.089,24.2063,24.0806,24.156,1884129.0
2017-12-06 10:50:00,28.84,28.97,28.82,28.93,1959282.0,24.156,24.2649,24.1393,24.2314,1959282.0
2017-12-06 11:00:00,28.92,28.95,28.85,28.89,1235516.0,24.223,24.2481,24.1644,24.1979,1235516.0
2017-12-06 11:10:00,28.88,28.9,28.8,28.83,946777.0,24.1895,24.2063,24.1225,24.1476,946777.0
2017-12-06 11:20:00,28.83,28.89,28.82,28.84,858325.0,24.1476,24.1979,24.1393,24.156,858325.0
2017-12-06 11:30:00,28.85,28.87,28.82,28.85,656588.0,24.1644,24.1811,24.1393,24.1644,656588.0
2017-12-06 11:40:00,28.86,28.86,28.81,28.85,748188.0,24.1728,24.1728,24.1309,24.1644,748188.0
2017-12-06 11:50:00,28.85,28.86,28.77,28.77,792122.0,24.1644,24.1728,24.0974,24.0974,792122.0
2017-12-06 12:00:00,28.77,28.78,28.72,28.74,903660.0,24.0974,24.1058,24.0555,24.0723,903660.0
2017-12-06 12:10:00,28.73,28.78,28.7,28.7,972379.0,24.0639,24.1058,24.0387,24.0387,972379.0
2017-12-06 12:20:00,28.7,28.73,28.68,28.71,1224940.0,24.0387,24.0639,24.022,24.0471,1224940.0
2017-12-06 12:30:00,28.7,28.74,28.69,28.74,833373.0,24.0387,24.0723,24.0304,24.0723,833373.0
2017-12-06 12:40:00,28.74,28.8,28.73,28.79,569413.0,24.0723,24.1225,24.0639,24.1141,569413.0
2017-12-06 12:50:00,28.79,28.83,28.78,28.82,1255908.0,24.1141,24.1476,24.1058,24.1393,1255908.0
2017-12-06 13:00:00,28.83,28.84,28.78,28.82,796675.0,24.1476,24.156,24.1058,24.1393,796675.0
2017-12-06 13:10:00,28.82,28.84,28.8,28.83,334864.0,24.1393,24.156,24.1225,24.1476,334864.0
2017-12-06 13:20:00,28.83,28.83,28.77,28.8,754992.0,24.1476,24.1476,24.0974,24.1225,754992.0
2017-12-06 13:30:00,28.8,28.85,28.77,28.82,853979.0,24.1225,24.1644,24.0974,24.1393,853979.0
2017-12-06 13:40:00,28.82,28.85,28.81,28.83,609749.0,24.1393,24.1644,24.1309,24.1476,609749.0
2017-12-06 13:50:00,28.83,28.85,28.78,28.79,572431.0,24.1476,24.1644,24.1058,24.1141,572431.0
2017-12-06 14:00:00,28.79,28.83,28.77,28.83,1021432.0,24.1141,24.1476,24.0974,24.1476,1021432.0
2017-12-06 14:10:00,28.83,28.86,28.82,28.86,403323.0,24.1476,24.1728,24.1393,24.1728,403323.0
2017-12-06 14:20:00,28.86,28.86,28.82,28.85,607053.0,24.1728,24.1728,24.1393,24.1644,607053.0
2017-12-06 14:30:00,28.85,28.89,28.83,28.87,931524.0,24.1644,24.1979,24.1476,24.1811,931524.0
2017-12-06 14:40:00,28.87,28.88,28.84,28.85,641848.0,24.1811,24.1895,24.156,24.1644,641848.0
2017-12-06 14:50:00,28.84,28.87,28.84,28.86,580966.0,24.156,24.1811,24.156,24.1728,580966.0
2017-12-06 15:00:00,28.86,28.88,28.84,28.88,434605.0,24.1728,24.1895,24.156,24.1895,434605.0
2017-12-06 15:10:00,28.87,28.89,28.83,28.84,818810.0,24.1811,24.1979,24.1476,24.156,818810.0
2017-12-06 15:20:00,28.83,28.85,28.76,28.77,778858.0,24.1476,24.1644,24.089,24.0974,778858.0
2017-12-06 15:30:00,28.77,28.78,28.71,28.72,1515528.0,24.0974,24.1058,24.0471,24.0555,1515528.0
2017-12-06 15:40:00,28.73,28.77,28.71,28.72,1711674.0,24.0639,24.0974,24.0471,24.0555,1711674.0
2017-12-06 15:50:00,28.72,28.73,28.61,28.65,6318531.0,24.0555,24.0639,23.9634,23.9969,6318531.0
2017-12-07 09:30:00,28.45,28.61,28.37,28.44,4456867.0,23.8294,23.9634,23.7623,23.821,4456867.0
2017-12-07 09:40:00,28.45,28.6,28.43,28.49,3301381.0,23.8294,23.955,23.8126,23.8629,3301381.0
2017-12-07 09:50:00,28.49,28.55,28.42,28.46,2410387.0,23.8629,23.9131,23.8042,23.8377,2410387.0
2017-12-07 10:00:00,28.46,28.48,28.4,28.46,1955408.0,23.8377,23.8545,23.7875,23.8377,1955408.0
2017-12-07 10:10:00,28.46,28.56,28.45,28.53,1877642.0,23.8377,23.9215,23.8294,23.8964,1877642.0
2017-12-07 10:20:00,28.54,28.55,28.49,28.51,1433281.0,23.9047,23.9131,23.8629,23.8796,1433281.0
2017-12-07 10:30:00,28.51,28.54,28.49,28.52,1179215.0,23.8796,23.9047,23.8629,23.888,1179215.0
2017-12-07 10:40:00,28.52,28.59,28.48,28.59,2514469.0,23.888,23.9466,23.8545,23.9466,2514469.0
2017-12-07 10:50:00,28.58,28.74,28.58,28.73,2946185.0,23.9382,24.0723,23.9382,24.0639,2946185.0
2017-12-07 11:00:00,28.73,28.78,28.65,28.66,1733800.0,24.0639,24.1058,23.9969,24.0052,1733800.0
2017-12-07 11:10:00,28.66,28.68,28.61,28.65,1467250.0,24.0052,24.022,23.9634,23.9969,1467250.0
2017-12-07 11:20:00,28.65,28.75,28.65,28.74,1462232.0,23.9969,24.0806,23.9969,24.0723,1462232.0
2017-12-07 11:30:00,28.74,28.78,28.73,28.75,1822798.0,24.0723,24.1058,24.0639,24.0806,1822798.0
2017-12-07 11:40:00,28.75,28.78,28.72,28.74,1155266.0,24.0806,24.1058,24.0555,24.0723,1155266.0
2017-12-07 11:50:00,28.74,28.78,28.71,28.77,1815114.0,24.0723,24.1058,24.0471,24.0974,1815114.0
2017-12-07 12:00:00,28.77,28.78,28.71,28.78,1249464.0,24.0974,24.1058,24.0471,24.1058,1249464.0
2017-12-07 12:10:00,28.78,28.86,28.77,28.84,1534242.0,24.1058,24.1728,24.0974,24.156,1534242.0
2017-12-07 12:20:00,28.85,28.87,28.8,28.81,1380071.0,24.1644,24.1811,24.1225,24.1309,1380071.0
2017-12-07 12:30:00,28.81,28.84,28.8,28.84,839932.0,24.1309,24.156,24.1225,24.156,839932.0
2017-12-07 12:40:00,28.83,28.84,28.81,28.83,897080.0,24.1476,24.156,24.1309,24.1476,897080.0
2017-12-07 12:50:00,28.84,28.93,28.82,28.93,1652856.0,24.156,24.2314,24.1393,24.2314,1652856.0
2017-12-07 13:00:00,28.93,28.97,28.92,28.92,1497207.0,24.2314,24.2649,24.223,24.223,1497207.0
2017-12-07 13:10:00,28.92,28.96,28.91,28.91,876044.0,24.223,24.2565,24.2146,24.2146,876044.0
2017-12-07 13:20:00,28.91,28.95,28.89,28.95,1011198.0,24.2146,24.2481,24.1979,24.2481,1011198.0
2017-12-07 13:30:00,28.94,28.95,28.9,28.91,1108846.0,24.2398,24.2481,24.2063,24.2146,1108846.0
2017-12-07 13:40:00,28.91,28.92,28.86,28.88,1088989.0,24.2146,24.223,24.1728,24.1895,1088989.0
2017-12-07 13:50:00,28.88,28.88,28.82,28.83,935445.0,24.1895,24.1895,24.1393,24.1476,935445.0
2017-12-07 14:00:00,28.83,28.89,28.82,28.88,1203231.0,24.1476,24.1979,24.1393,24.1895,1203231.0
2017-12-07 14:10:00,28.89,28.93,28.88,28.9,1281467.0,24.1979,24.2314,24.1895,24.2063,1281467.0
2017-12-07 14:20:00,28.9,28.93,28.87,28.93,1827872.0,24.2063,24.2314,24.1811,24.2314,1827872.0
2017-12-07 14:30:00,28.92,28.94,28.9,28.91,1528437.0,24.223,24.2398,24.2063,24.2146,1528437.0
2017-12-07 14:40:00,28.9,28.91,28.81,28.84,1625751.0,24.2063,24.2146,24.1309,24.156,1625751.0
2017-12-07 14:50:00,28.84,28.87,28.79,28.82,1478000.0,24.156,24.1811,24.1141,24.1393,1478000.0
2017-12-07 15:00:00,28.82,28.87,28.78,28.85,1884816.0,24.1393,24.1811,24.1058,24.1644,1884816.0
2017-12-07 15:10:00,28.85,28.87,28.82,28.82,948190.0,24.1644,24.1811,24.1393,24.1393,948190.0
2017-12-07 15:20:00,28.82,28.92,28.82,28.88,1633720.0,24.1393,24.223,24.1393,24.1895,1633720.0
2017-12-07 15:30:00,28.87,28.89,28.82,28.83,1333749.0,24.1811,24.1979,24.1393,24.1476,1333749.0
2017-12-07 15:40:00,28.83,28.84,28.7,28.71,2384643.0,24.1476,24.156,24.0387,24.0471,2384643.0
2017-12-07 15:50:00,28.71,28.78,28.69,28.78,4427469.0,24.0471,24.1058,24.0304,24.1058,4427469.0
2017-12-08 09:30:00,29.08,29.09,28.76,28.79,4846018.0,24.357,24.3654,24.089,24.1141,4846018.0
2017-12-08 09:40:00,28.79,28.86,28.77,28.8,3918845.0,24.1141,24.1728,24.0974,24.1225,3918845.0
2017-12-08 09:50:00,28.8,28.89,28.79,28.81,2662950.0,24.1225,24.1979,24.1141,24.1309,2662950.0
2017-12-08 10:00:00,28.81,28.87,28.79,28.81,1321683.0,24.1309,24.1811,24.1141,24.1309,1321683.0
2017-12-08 10:10:00,28.8,28.81,28.77,28.79,1583038.0,24.1225,24.1309,24.0974,24.1141,1583038.0
2017-12-08 10:20:00,28.79,28.86,28.77,28.85,1486020.0,24.1141,24.1728,24.0974,24.1644,1486020.0
2017-12-08 10:30:00,28.85,28.88,28.84,28.85,1161771.0,24.1644,24.1895,24.156,24.1644,1161771.0
2017-12-08 10:40:00,28.85,28.88,28.83,28.86,1039671.0,24.1644,24.1895,24.1476,24.1728,1039671.0
2017-12-08 10:50:00,28.86,28.88,28.84,28.87,1017817.0,24.1728,24.1895,24.156,24.1811,1017817.0
2017-12-08 11:00:00,28.87,28.9,28.87,28.9,1018758.0,24.1811,24.2063,24.1811,24.2063,1018758.0
2017-12-08 11:10:00,28.9,28.9,28.86,28.9,974237.0,24.2063,24.2063,24.1728,24.2063,974237.0
2017-12-08 11:20:00,28.9,28.94,28.89,28.93,1113248.0,24.2063,24.2398,24.1979,24.2314,1113248.0
2017-12-08 11:30:00,28.93,28.94,28.91,28.93,854357.0,24.2314,24.2398,24.2146,24.2314,854357.0
2017-12-08 11:40:00,28.93,28.99,28.92,28.98,1267752.0,24.2314,24.2816,24.223,24.2733,1267752.0
2017-12-08 11:50:00,28.99,29.01,28.98,29.01,1191927.0,24.2816,24.2984,24.2733,24.2984,1191927.0
2017-12-08 12:00:00,29.01,29.03,28.99,29.0,1117446.0,24.2984,24.3152,24.2816,24.29,1117446.0
2017-12-08 12:10:00,29.01,29.02,28.99,29.0,778072.0,24.2984,24.3068,24.2816,24.29,778072.0
2017-12-08 12:20:00,29.01,29.01,28.96,28.96,903969.0,24.2984,24.2984,24.2565,24.2565,903969.0
2017-12-08 12:30:00,28.96,29.02,28.96,29.01,899476.0,24.2565,24.3068,24.2565,24.2984,899476.0
2017-12-08 12:40:00,29.01,29.02,29.0,29.02,507912.0,24.2984,24.3068,24.29,24.3068,507912.0
2017-12-08 12:50:00,29.01,29.02,28.99,29.0,648410.0,24.2984,24.3068,24.2816,24.29,648410.0
2017-12-08 13:00:00,28.99,29.01,28.98,29.0,366408.0,24.2816,24.2984,24.2733,24.29,366408.0
2017-12-08 13:10:00,29.0,29.02,28.99,29.02,723577.0,24.29,24.3068,24.2816,24.3068,723577.0
2017-12-08 13:20:00,29.01,29.03,29.01,29.02,540791.0,24.2984,24.3152,24.2984,24.3068,540791.0
2017-12-08 13:30:00,29.01,29.04,29.0,29.03,738075.0,24.2984,24.3235,24.29,24.3152,738075.0
2017-12-08 13:40:00,29.04,29.07,29.03,29.05,1290701.0,24.3235,24.3487,24.3152,24.3319,1290701.0
2017-12-08 13:50:00,29.06,29.06,29.0,29.01,837274.0,24.3403,24.3403,24.29,24.2984,837274.0
2017-12-08 14:00:00,29.0,29.02,28.98,29.01,856387.0,24.29,24.3068,24.2733,24.2984,856387.0
2017-12-08 14:10:00,29.01,29.01,28.94,28.96,832663.0,24.2984,24.2984,24.2398,24.2565,832663.0
2017-12-08 14:20:00,28.96,28.98,28.94,28.96,1374043.0,24.2565,24.2733,24.2398,24.2565,1374043.0
2017-12-08 14:30:00,28.96,28.97,28.94,28.96,703210.0,24.2565,24.2649,24.2398,24.2565,703210.0
2017-12-08 14:40:00,28.96,28.97,28.94,28.96,990310.0,24.2565,24.2649,24.2398,24.2565,990310.0
2017-12-08 14:50:00,28.97,29.02,28.94,29.02,1229045.0,24.2649,24.3068,24.2398,24.3068,1229045.0
2017-12-08 15:00:00,29.01,29.03,29.0,29.01,1005260.0,24.2984,24.3152,24.29,24.2984,1005260.0
2017-12-08 15:10:00,29.02,29.03,28.98,29.0,848458.0,24.3068,24.3152,24.2733,24.29,848458.0
2017-12-08 15:20:00,29.0,29.0,28.97,28.98,977342.0,24.29,24.29,24.2649,24.2733,977342.0
2017-12-08 15:30:00,28.99,29.03,28.98,29.02,1842101.0,24.2816,24.3152,24.2733,24.3068,1842101.0
2017-12-08 15:40:00,29.01,29.04,28.97,28.98,2295722.0,24.2984,24.3235,24.2649,24.2733,2295722.0
2017-12-08 15:50:00,28.98,29.05,28.97,29.05,4404789.0,24.2733,24.3319,24.2649,24.3319,4404789.0
2017-12-11 09:30:00,29.05,29.12,28.97,29.03,2863872.0,24.3319,24.3905,24.2649,24.3152,2863872.0
2017-12-11 09:40:00,29.02,29.1,29.0,29.1,1851601.0,24.3068,24.3738,24.29,24.3738,1851601.0
2017-12-11 09:50:00,29.1,29.17,29.07,29.12,2353946.0,24.3738,24.4324,24.3487,24.3905,2353946.0
2017-12-11 10:00:00,29.12,29.15,29.07,29.11,1908715.0,24.3905,24.4157,24.3487,24.3822,1908715.0
2017-12-11 10:10:00,29.11,29.12,29.02,29.03,1532181.0,24.3822,24.3905,24.3068,24.3152,1532181.0
2017-12-11 10:20:00,29.03,29.06,28.99,29.01,2284640.0,24.3152,24.3403,24.2816,24.2984,2284640.0
2017-12-11 10:30:00,29.01,29.04,28.98,29.01,1088621.0,24.2984,24.3235,24.2733,24.2984,1088621.0
2017-12-11 10:40:00,29.02,29.09,29.01,29.06,949687.0,24.3068,24.3654,24.2984,24.3403,949687.0
2017-12-11 10:50:00,29.07,29.11,29.03,29.03,1025935.0,24.3487,24.3822,24.3152,24.3152,1025935.0
2017-12-11 11:00:00,29.03,29.04,28.96,28.99,1538327.0,24.3152,24.3235,24.2565,24.2816,1538327.0
2017-12-11 11:10:00,28.99,29.02,28.97,29.0,1188856.0,24.2816,24.3068,24.2649,24.29,1188856.0
2017-12-11 11:20:00,29.0,29.03,28.98,29.01,944655.0,24.29,24.3152,24.2733,24.2984,944655.0
2017-12-11 11:30:00,29.01,29.03,28.97,28.98,1172955.0,24.2984,24.3152,24.2649,24.2733,1172955.0
2017-12-11 11:40:00,28.98,29.0,28.93,28.95,1113156.0,24.2733,24.29,24.2314,24.2481,1113156.0
2017-12-11 11:50:00,28.95,28.96,28.91,28.92,1581235.0,24.2481,24.2565,24.2146,24.223,1581235.0
2017-12-11 12:00:00,28.93,28.96,28.91,28.94,940836.0,24.2314,24.2565,24.2146,24.2398,940836.0
2017-12-11 12:10:00,28.94,28.95,28.92,28.92,577874.0,24.2398,24.2481,24.223,24.223,577874.0
2017-12-11 12:20:00,28.93,28.97,28.92,28.94,934106.0,24.2314,24.2649,24.223,24.2398,934106.0
2017-12-11 12:30:00,28.95,28.98,28.93,28.98,753230.0,24.2481,24.2733,24.2314,24.2733,753230.0
2017-12-11 12:40:00,28.98,29.0,28.96,28.97,817691.0,24.2733,24.29,24.2565,24.2649,817691.0
2017-12-11 12:50:00,28.97,28.99,28.95,28.98,719569.0,24.2649,24.2816,24.2481,24.2733,719569.0
2017-12-11 13:00:00,28.99,29.02,28.98,29.01,988579.0,24.2816,24.3068,24.2733,24.2984,988579.0
2017-12-11 13:10:00,29.01,29.03,28.99,29.03,586462.0,24.2984,24.3152,24.2816,24.3152,586462.0
2017-12-11 13:20:00,29.03,29.06,29.0,29.02,975505.0,24.3152,24.3403,24.29,24.3068,975505.0
2017-12-11 13:30:00,29.02,29.07,28.99,29.06,1338080.0,24.3068,24.3487,24.2816,24.3403,1338080.0
2017-12-11 13:40:00,29.05,29.06,28.98,29.02,1414818.0,24.3319,24.3403,24.2733,24.3068,1414818.0
2017-12-11 13:50:00,29.03,29.06,29.0,29.05,568781.0,24.3152,24.3403,24.29,24.3319,568781.0
2017-12-11 14:00:00,29.04,29.05,29.01,29.02,538177.0,24.3235,24.3319,24.2984,24.3068,538177.0
2017-12-11 14:10:00,29.02,29.04,29.01,29.03,413028.0,24.3068,24.3235,24.2984,24.3152,413028.0
2017-12-11 14:20:00,29.04,29.05,29.01,29.04,776442.0,24.3235,24.3319,24.2984,24.3235,776442.0
2017-12-11 14:30:00,29.04,29.04,29.01,29.02,711987.0,24.3235,24.3235,24.2984,24.3068,711987.0
2017-12-11 14:40:00,29.02,29.04,29.01,29.03,1120038.0,24.3068,24.3235,24.2984,24.3152,1120038.0
2017-12-11 14:50:00,29.03,29.03,29.0,29.01,638146.0,24.3152,24.3152,24.29,24.2984,638146.0
2017-12-11 15:00:00,29.01,29.05,29.01,29.03,938676.0,24.2984,24.3319,24.2984,24.3152,938676.0
2017-12-11 15:10:00,29.03,29.03,28.97,28.99,911001.0,24.3152,24.3152,24.2649,24.2816,911001.0
2017-12-11 15:20:00,28.98,28.99,28.93,28.94,756131.0,24.2733,24.2816,24.2314,24.2398,756131.0
2017-12-11 15:30:00,28.94,28.94,28.9,28.92,1724013.0,24.2398,24.2398,24.2063,24.223,1724013.0
2017-12-11 15:40:00,28.92,28.97,28.91,28.96,1944203.0,24.223,24.2649,24.2146,24.2565,1944203.0
2017-12-11 15:50:00,28.96,28.99,28.94,28.95,3187244.0,24.2565,24.2816,24.2398,24.2481,3187244.0
2017-12-12 09:30:00,29.05,29.07,28.91,28.95,3115021.0,24.3319,24.3487,24.2146,24.2481,3115021.0
2017-12-12 09:40:00,28.96,29.03,28.95,28.99,2214960.0,24.2565,24.3152,24.2481,24.2816,2214960.0
2017-12-12 09:50:00,28.99,29.01,28.94,28.96,1435471.0,24.2816,24.2984,24.2398,24.2565,1435471.0
2017-12-12 10:00:00,28.96,28.98,28.92,28.94,1210821.0,24.2565,24.2733,24.223,24.2398,1210821.0
2017-12-12 10:10:00,28.94,29.02,28.94,29.02,1329790.0,24.2398,24.3068,24.2398,24.3068,1329790.0
2017-12-12 10:20:00,29.02,29.09,29.01,29.05,2014033.0,24.3068,24.3654,24.2984,24.3319,2014033.0
2017-12-12 10:30:00,29.05,29.08,29.02,29.07,1464704.0,24.3319,24.357,24.3068,24.3487,1464704.0
2017-12-12 10:40:00,29.08,29.14,29.06,29.13,1778372.0,24.357,24.4073,24.3403,24.3989,1778372.0
2017-12-12 10:50:00,29.14,29.14,29.08,29.11,1094803.0,24.4073,24.4073,24.357,24.3822,1094803.0
2017-12-12 11:00:00,29.11,29.12,29.07,29.11,931300.0,24.3822,24.3905,24.3487,24.3822,931300.0
2017-12-12 11:10:00,29.11,29.15,29.11,29.15,1165005.0,24.3822,24.4157,24.3822,24.4157,1165005.0
2017-12-12 11:20:00,29.14,29.2,29.14,29.19,2497125.0,24.4073,24.4575,24.4073,24.4492,2497125.0
2017-12-12 11:30:00,29.2,29.32,29.19,29.3,2410727.0,24.4575,24.5581,24.4492,24.5413,2410727.0
2017-12-12 11:40:00,29.29,29.33,29.29,29.32,1385946.0,24.5329,24.5664,24.5329,24.5581,1385946.0
2017-12-12 11:50:00,29.32,29.33,29.27,29.3,1692059.0,24.5581,24.5664,24.5162,24.5413,1692059.0
2017-12-12 12:00:00,29.3,29.35,29.29,29.35,1573690.0,24.5413,24.5832,24.5329,24.5832,1573690.0
2017-12-12 12:10:00,29.34,29.37,29.33,29.35,1822924.0,24.5748,24.5999,24.5664,24.5832,1822924.0
2017-12-12 12:20:00,29.35,29.38,29.26,29.27,2473778.0,24.5832,24.6083,24.5078,24.5162,2473778.0
2017-12-12 12:30:00,29.27,29.36,29.26,29.34,2207814.0,24.5162,24.5916,24.5078,24.5748,2207814.0
2017-12-12 12:40:00,29.35,29.36,29.28,29.28,1082255.0,24.5832,24.5916,24.5245,24.5245,1082255.0
2017-12-12 12:50:00,29.29,29.36,29.28,29.36,1316863.0,24.5329,24.5916,24.5245,24.5916,1316863.0
2017-12-12 13:00:00,29.36,29.37,29.34,29.35,792298.0,24.5916,24.5999,24.5748,24.5832,792298.0
2017-12-12 13:10:00,29.36,29.38,29.34,29.37,703137.0,24.5916,24.6083,24.5748,24.5999,703137.0
2017-12-12 13:20:00,29.37,29.44,29.35,29.43,1569705.0,24.5999,24.6586,24.5832,24.6502,1569705.0
2017-12-12 13:30:00,29.43,29.45,29.39,29.45,1399890.0,24.6502,24.6669,24.6167,24.6669,1399890.0
2017-12-12 13:40:00,29.45,29.47,29.42,29.43,1104670.0,24.6669,24.6837,24.6418,24.6502,1104670.0
2017-12-12 13:50:00,29.42,29.45,29.42,29.42,645134.0,24.6418,24.6669,24.6418,24.6418,645134.0
2017-12-12 14:00:00,29.42,29.5,29.41,29.5,1396013.0,24.6418,24.7088,24.6334,24.7088,1396013.0
2017-12-12 14:10:00,29.5,29.5,29.48,29.49,1201733.0,24.7088,24.7088,24.6921,24.7004,1201733.0
2017-12-12 14:20:00,29.49,29.5,29.44,29.47,1370960.0,24.7004,24.7088,24.6586,24.6837,1370960.0
2017-12-12 14:30:00,29.47,29.47,29.41,29.43,973507.0,24.6837,24.6837,24.6334,24.6502,973507.0
2017-12-12 14:40:00,29.43,29.44,29.37,29.43,1267119.0,24.6502,24.6586,24.5999,24.6502,1267119.0
2017-12-12 14:50:00,29.42,29.44,29.37,29.38,1186722.0,24.6418,24.6586,24.5999,24.6083,1186722.0
2017-12-12 15:00:00,29.37,29.38,29.3,29.33,2323052.0,24.5999,24.6083,24.5413,24.5664,2323052.0
2017-12-12 15:10:00,29.33,29.38,29.32,29.38,2282626.0,24.5664,24.6083,24.5581,24.6083,2282626.0
2017-12-12 15:20:00,29.38,29.43,29.37,29.43,1502936.0,24.6083,24.6502,24.5999,24.6502,1502936.0
2017-12-12 15:30:00,29.42,29.43,29.35,29.36,1585672.0,24.6418,24.6502,24.5832,24.5916,1585672.0
2017-12-12 15:40:00,29.35,29.38,29.31,29.35,2091006.0,24.5832,24.6083,24.5497,24.5832,2091006.0
2017-12-12 15:50:00,29.35,29.37,29.3,29.33,4913892.0,24.5832,24.5999,24.5413,24.5664,4913892.0
2017-12-13 09:30:00,29.31,29.38,29.2,29.25,4574054.0,24.5497,24.6083,24.4575,24.4994,4574054.0
2017-12-13 09:40:00,29.26,29.27,29.15,29.17,3609530.0,24.5078,24.5162,24.4157,24.4324,3609530.0
2017-12-13 09:50:00,29.17,29.32,29.16,29.31,2603454.0,24.4324,24.5581,24.424,24.5497,2603454.0
2017-12-13 10:00:00,29.31,29.31,29.17,29.2,2362118.0,24.5497,24.5497,24.4324,24.4575,2362118.0
2017-12-13 10:10:00,29.2,29.25,29.17,29.23,1859570.0,24.4575,24.4994,24.4324,24.4827,1859570.0
2017-12-13 10:20:00,29.24,29.28,29.21,29.24,860930.0,24.491,24.5245,24.4659,24.491,860930.0
2017-12-13 10:30:00,29.24,29.25,29.18,29.21,1128884.0,24.491,24.4994,24.4408,24.4659,1128884.0
2017-12-13 10:40:00,29.2,29.21,29.15,29.15,1265967.0,24.4575,24.4659,24.4157,24.4157,1265967.0
2017-12-13 10:50:00,29.16,29.23,29.12,29.21,2071442.0,24.424,24.4827,24.3905,24.4659,2071442.0
2017-12-13 11:00:00,29.21,29.26,29.19,29.24,1119189.0,24.4659,24.5078,24.4492,24.491,1119189.0
2017-12-13 11:10:00,29.24,29.27,29.23,29.25,682603.0,24.491,24.5162,24.4827,24.4994,682603.0
2017-12-13 11:20:00,29.25,29.3,29.24,29.28,973567.0,24.4994,24.5413,24.491,24.5245,973567.0
2017-12-13 11:30:00,29.28,29.29,29.25,29.25,889157.0,24.5245,24.5329,24.4994,24.4994,889157.0
2017-12-13 11:40:00,29.25,29.32,29.24,29.32,871206.0,24.4994,24.5581,24.491,24.5581,871206.0
2017-12-13 11:50:00,29.32,29.44,29.3,29.34,2624859.0,24.5581,24.6586,24.5413,24.5748,2624859.0
2017-12-13 12:00:00,29.34,29.36,29.29,29.32,1362934.0,24.5748,24.5916,24.5329,24.5581,1362934.0
2017-12-13 12:10:00,29.32,29.34,29.28,29.32,832316.0,24.5581,24.5748,24.5245,24.5581,832316.0
2017-12-13 12:20:00,29.32,29.34,29.29,29.3,657736.0,24.5581,24.5748,24.5329,24.5413,657736.0
2017-12-13 12:30:00,29.3,29.33,29.23,29.24,872838.0,24.5413,24.5664,24.4827,24.491,872838.0
2017-12-13 12:40:00,29.25,29.27,29.23,29.25,564526.0,24.4994,24.5162,24.4827,24.4994,564526.0
2017-12-13 12:50:00,29.25,29.27,29.23,29.25,853266.0,24.4994,24.5162,24.4827,24.4994,853266.0
2017-12-13 13:00:00,29.24,29.25,29.2,29.24,1443135.0,24.491,24.4994,24.4575,24.491,1443135.0
2017-12-13 13:10:00,29.25,29.26,29.2,29.23,1067324.0,24.4994,24.5078,24.4575,24.4827,1067324.0
2017-12-13 13:20:00,29.22,29.27,29.21,29.27,876101.0,24.4743,24.5162,24.4659,24.5162,876101.0
2017-12-13 13:30:00,29.26,29.27,29.21,29.25,656620.0,24.5078,24.5162,24.4659,24.4994,656620.0
2017-12-13 13:40:00,29.25,29.31,29.24,29.29,1550565.0,24.4994,24.5497,24.491,24.5329,1550565.0
2017-12-13 13:50:00,29.29,29.32,29.24,29.3,824343.0,24.5329,24.5581,24.491,24.5413,824343.0
2017-12-13 14:00:00,29.3,29.44,29.21,29.26,3624385.0,24.5413,24.6586,24.4659,24.5078,3624385.0
2017-12-13 14:10:00,29.26,29.26,29.05,29.14,3006939.0,24.5078,24.5078,24.3319,24.4073,3006939.0
2017-12-13 14:20:00,29.15,29.17,29.1,29.14,1636639.0,24.4157,24.4324,24.3738,24.4073,1636639.0
2017-12-13 14:30:00,29.13,29.21,29.11,29.2,1772046.0,24.3989,24.4659,24.3822,24.4575,1772046.0
2017-12-13 14:40:00,29.2,29.2,29.14,29.17,1142967.0,24.4575,24.4575,24.4073,24.4324,1142967.0
2017-12-13 14:50:00,29.17,29.18,29.09,29.09,1331305.0,24.4324,24.4408,24.3654,24.3654,1331305.0
2017-12-13 15:00:00,29.09,29.1,29.04,29.04,2761402.0,24.3654,24.3738,24.3235,24.3235,2761402.0
2017-12-13 15:10:00,29.04,29.08,29.03,29.08,1496267.0,24.3235,24.357,24.3152,24.357,1496267.0
2017-12-13 15:20:00,29.07,29.1,28.98,29.01,2345737.0,24.3487,24.3738,24.2733,24.2984,2345737.0
2017-12-13 15:30:00,29.01,29.08,29.0,29.02,1580193.0,24.2984,24.357,24.29,24.3068,1580193.0
2017-12-13 15:40:00,29.02,29.03,28.93,28.94,3010579.0,24.3068,24.3152,24.2314,24.2398,3010579.0
2017-12-13 15:50:00,28.93,28.94,28.83,28.85,6646438.0,24.2314,24.2398,24.1476,24.1644,6646438.0
2017-12-14 09:30:00,29.06,29.1,28.93,29.02,3413131.0,24.3403,24.3738,24.2314,24.3068,3413131.0
2017-12-14 09:40:00,29.01,29.05,28.95,28.98,2292408.0,24.2984,24.3319,24.2481,24.2733,2292408.0
2017-12-14 09:50:00,28.98,29.02,28.98,29.01,973311.0,24.2733,24.3068,24.2733,24.2984,973311.0
2017-12-14 10:00:00,29.01,29.1,29.0,29.08,1950208.0,24.2984,24.3738,24.29,24.357,1950208.0
2017-12-14 10:10:00,29.08,29.14,29.07,29.1,1875110.0,24.357,24.4073,24.3487,24.3738,1875110.0
2017-12-14 10:20:00,29.1,29.12,29.06,29.07,1072757.0,24.3738,24.3905,24.3403,24.3487,1072757.0
2017-12-14 10:30:00,29.07,29.16,29.03,29.14,1785502.0,24.3487,24.424,24.3152,24.4073,1785502.0
2017-12-14 10:40:00,29.15,29.17,29.11,29.14,995325.0,24.4157,24.4324,24.3822,24.4073,995325.0
2017-12-14 10:50:00,29.14,29.18,29.09,29.1,1113524.0,24.4073,24.4408,24.3654,24.3738,1113524.0
2017-12-14 11:00:00,29.1,29.13,29.01,29.05,1637814.0,24.3738,24.3989,24.2984,24.3319,1637814.0
2017-12-14 11:10:00,29.05,29.08,28.96,28.96,1404251.0,24.3319,24.357,24.2565,24.2565,1404251.0
2017-12-14 11:20:00,28.96,29.08,28.91,29.05,1987835.0,24.2565,24.357,24.2146,24.3319,1987835.0
2017-12-14 11:30:00,29.05,29.06,28.95,28.96,1193509.0,24.3319,24.3403,24.2481,24.2565,1193509.0
2017-12-14 11:40:00,28.95,29.02,28.95,28.99,959916.0,24.2481,24.3068,24.2481,24.2816,959916.0
2017-12-14 11:50:00,28.99,29.06,28.98,29.04,1434277.0,24.2816,24.3403,24.2733,24.3235,1434277.0
2017-12-14 12:00:00,29.04,29.05,28.98,29.01,780238.0,24.3235,24.3319,24.2733,24.2984,780238.0
2017-12-14 12:10:00,29.0,29.01,28.97,28.98,830956.0,24.29,24.2984,24.2649,24.2733,830956.0
2017-12-14 12:20:00,28.97,28.99,28.92,28.92,951633.0,24.2649,24.2816,24.223,24.223,951633.0
2017-12-14 12:30:00,28.92,28.93,28.9,28.93,895908.0,24.223,24.2314,24.2063,24.2314,895908.0
2017-12-14 12:40:00,28.93,28.97,28.92,28.94,610606.0,24.2314,24.2649,24.223,24.2398,610606.0
2017-12-14 12:50:00,28.94,28.98,28.93,28.96,777753.0,24.2398,24.2733,24.2314,24.2565,777753.0
2017-12-14 13:00:00,28.96,28.96,28.92,28.93,643801.0,24.2565,24.2565,24.223,24.2314,643801.0
2017-12-14 13:10:00,28.93,28.94,28.9,28.91,1019334.0,24.2314,24.2398,24.2063,24.2146,1019334.0
2017-12-14 13:20:00,28.91,28.93,28.9,28.92,950622.0,24.2146,24.2314,24.2063,24.223,950622.0
2017-12-14 13:30:00,28.92,28.93,28.9,28.9,667727.0,24.223,24.2314,24.2063,24.2063,667727.0
2017-12-14 13:40:00,28.91,28.95,28.89,28.92,909615.0,24.2146,24.2481,24.1979,24.223,909615.0
2017-12-14 13:50:00,28.92,28.92,28.88,28.89,959406.0,24.223,24.223,24.1895,24.1979,959406.0
2017-12-14 14:00:00,28.89,28.91,28.86,28.88,1245388.0,24.1979,24.2146,24.1728,24.1895,1245388.0
2017-12-14 14:10:00,28.87,28.88,28.84,28.85,1179246.0,24.1811,24.1895,24.156,24.1644,1179246.0
2017-12-14 14:20:00,28.85,28.86,28.72,28.72,1930595.0,24.1644,24.1728,24.0555,24.0555,1930595.0
2017-12-14 14:30:00,28.72,28.79,28.71,28.76,1432429.0,24.0555,24.1141,24.0471,24.089,1432429.0
2017-12-14 14:40:00,28.77,28.78,28.75,28.77,1031140.0,24.0974,24.1058,24.0806,24.0974,1031140.0
2017-12-14 14:50:00,28.76,28.77,28.72,28.75,1463284.0,24.089,24.0974,24.0555,24.0806,1463284.0
2017-12-14 15:00:00,28.75,28.79,28.74,28.78,928352.0,24.0806,24.1141,24.0723,24.1058,928352.0
2017-12-14 15:10:00,28.78,28.81,28.74,28.74,1042196.0,24.1058,24.1309,24.0723,24.0723,1042196.0
2017-12-14 15:20:00,28.74,28.79,28.71,28.77,1058540.0,24.0723,24.1141,24.0471,24.0974,1058540.0
2017-12-14 15:30:00,28.77,28.87,28.76,28.83,2049185.0,24.0974,24.1811,24.089,24.1476,2049185.0
2017-12-14 15:40:00,28.84,28.87,28.76,28.79,1651942.0,24.156,24.1811,24.089,24.1141,1651942.0
2017-12-14 15:50:00,28.78,28.79,28.72,28.74,3465850.0,24.1058,24.1141,24.0555,24.0723,3465850.0
2017-12-15 09:30:00,28.91,28.99,28.77,28.8,12125099.0,24.2146,24.2816,24.0974,24.1225,12125099.0
2017-12-15 09:40:00,28.8,28.86,28.74,28.78,2202195.0,24.1225,24.1728,24.0723,24.1058,2202195.0
2017-12-15 09:50:00,28.78,28.88,28.77,28.8,1549789.0,24.1058,24.1895,24.0974,24.1225,1549789.0
2017-12-15 10:00:00,28.8,28.95,28.79,28.93,2698489.0,24.1225,24.2481,24.1141,24.2314,2698489.0
2017-12-15 10:10:00,28.93,29.04,28.91,29.0,2652814.0,24.2314,24.3235,24.2146,24.29,2652814.0
2017-12-15 10:20:00,28.99,29.06,28.95,29.04,2435798.0,24.2816,24.3403,24.2481,24.3235,2435798.0
2017-12-15 10:30:00,29.03,29.04,28.96,29.01,1871304.0,24.3152,24.3235,24.2565,24.2984,1871304.0
2017-12-15 10:40:00,29.0,29.05,28.98,28.99,1814494.0,24.29,24.3319,24.2733,24.2816,1814494.0
2017-12-15 10:50:00,28.99,29.03,28.98,28.99,1105689.0,24.2816,24.3152,24.2733,24.2816,1105689.0
2017-12-15 11:00:00,28.98,29.02,28.98,29.01,1026993.0,24.2733,24.3068,24.2733,24.2984,1026993.0
2017-12-15 11:10:00,29.01,29.08,28.99,29.07,1518332.0,24.2984,24.357,24.2816,24.3487,1518332.0
2017-12-15 11:20:00,29.07,29.12,29.06,29.1,1772418.0,24.3487,24.3905,24.3403,24.3738,1772418.0
2017-12-15 11:30:00,29.1,29.13,29.04,29.06,1622113.0,24.3738,24.3989,24.3235,24.3403,1622113.0
2017-12-15 11:40:00,29.06,29.08,28.98,29.01,1909836.0,24.3403,24.357,24.2733,24.2984,1909836.0
2017-12-15 11:50:00,29.01,29.03,28.98,29.03,1409308.0,24.2984,24.3152,24.2733,24.3152,1409308.0
2017-12-15 12:00:00,29.03,29.07,29.0,29.04,970780.0,24.3152,24.3487,24.29,24.3235,970780.0
2017-12-15 12:10:00,29.04,29.06,29.0,29.04,965655.0,24.3235,24.3403,24.29,24.3235,965655.0
2017-12-15 12:20:00,29.04,29.08,29.02,29.08,578895.0,24.3235,24.357,24.3068,24.357,578895.0
2017-12-15 12:30:00,29.08,29.12,29.07,29.12,1019863.0,24.357,24.3905,24.3487,24.3905,1019863.0
2017-12-15 12:40:00,29.12,29.15,29.1,29.14,1518427.0,24.3905,24.4157,24.3738,24.4073,1518427.0
2017-12-15 12:50:00,29.14,29.15,29.05,29.1,1758396.0,24.4073,24.4157,24.3319,24.3738,1758396.0
2017-12-15 13:00:00,29.1,29.11,29.04,29.07,1058885.0,24.3738,24.3822,24.3235,24.3487,1058885.0
2017-12-15 13:10:00,29.07,29.08,29.05,29.06,871179.0,24.3487,24.357,24.3319,24.3403,871179.0
2017-12-15 13:20:00,29.06,29.08,29.05,29.05,806830.0,24.3403,24.357,24.3319,24.3319,806830.0
2017-12-15 13:30:00,29.05,29.07,29.05,29.05,621832.0,24.3319,24.3487,24.3319,24.3319,621832.0
2017-12-15 13:40:00,29.05,29.13,29.05,29.12,1440090.0,24.3319,24.3989,24.3319,24.3905,1440090.0
2017-12-15 13:50:00,29.13,29.18,29.12,29.16,1637763.0,24.3989,24.4408,24.3905,24.424,1637763.0
2017-12-15 14:00:00,29.16,29.18,29.13,29.16,1012966.0,24.424,24.4408,24.3989,24.424,1012966.0
2017-12-15 14:10:00,29.17,29.18,29.12,29.15,853928.0,24.4324,24.4408,24.3905,24.4157,853928.0
2017-12-15 14:20:00,29.15,29.18,29.08,29.09,1255987.0,24.4157,24.4408,24.357,24.3654,1255987.0
2017-12-15 14:30:00,29.1,29.13,29.08,29.11,1075412.0,24.3738,24.3989,24.357,24.3822,1075412.0
2017-12-15 14:40:00,29.11,29.11,29.06,29.11,1173303.0,24.3822,24.3822,24.3403,24.3822,1173303.0
2017-12-15 14:50:00,29.1,29.11,29.06,29.11,958836.0,24.3738,24.3822,24.3403,24.3822,958836.0
2017-12-15 15:00:00,29.11,29.14,29.1,29.13,1504350.0,24.3822,24.4073,24.3738,24.3989,1504350.0
2017-12-15 15:10:00,29.14,29.14,29.07,29.12,3438730.0,24.4073,24.4073,24.3487,24.3905,3438730.0
2017-12-15 15:20:00,29.12,29.13,29.08,29.08,1339200.0,24.3905,24.3989,24.357,24.357,1339200.0
2017-12-15 15:30:00,29.09,29.16,29.08,29.1,2355208.0,24.3654,24.424,24.357,24.3738,2355208.0
2017-12-15 15:40:00,29.1,29.15,29.08,29.08,3570713.0,24.3738,24.4157,24.357,24.357,3570713.0
2017-12-15 15:50:00,29.09,29.1,29.02,29.03,7383382.0,24.3654,24.3738,24.3068,24.3152,7383382.0
2017-12-18 09:30:00,29.29,29.48,29.29,29.45,4736664.0,24.5329,24.6921,24.5329,24.6669,4736664.0
2017-12-18 09:40:00,29.45,29.45,29.33,29.35,2380548.0,24.6669,24.6669,24.5664,24.5832,2380548.0
2017-12-18 09:50:00,29.36,29.37,29.3,29.36,1398450.0,24.5916,24.5999,24.5413,24.5916,1398450.0
2017-12-18 10:00:00,29.35,29.42,29.34,29.35,1539970.0,24.5832,24.6418,24.5748,24.5832,1539970.0
2017-12-18 10:10:00,29.34,29.36,29.29,29.36,1832136.0,24.5748,24.5916,24.5329,24.5916,1832136.0
2017-12-18 10:20:00,29.35,29.37,29.31,29.32,1208285.0,24.5832,24.5999,24.5497,24.5581,1208285.0
2017-12-18 10:30:00,29.32,29.34,29.27,29.3,1969092.0,24.5581,24.5748,24.5162,24.5413,1969092.0
2017-12-18 10:40:00,29.3,29.4,29.29,29.38,1855081.0,24.5413,24.6251,24.5329,24.6083,1855081.0
2017-12-18 10:50:00,29.38,29.43,29.35,29.43,1248299.0,24.6083,24.6502,24.5832,24.6502,1248299.0
2017-12-18 11:00:00,29.43,29.45,29.4,29.45,1380803.0,24.6502,24.6669,24.6251,24.6669,1380803.0
2017-12-18 11:10:00,29.45,29.45,29.42,29.43,1120996.0,24.6669,24.6669,24.6418,24.6502,1120996.0
2017-12-18 11:20:00,29.43,29.46,29.41,29.43,1414705.0,24.6502,24.6753,24.6334,24.6502,1414705.0
2017-12-18 11:30:00,29.43,29.44,29.4,29.43,1132072.0,24.6502,24.6586,24.6251,24.6502,1132072.0
2017-12-18 11:40:00,29.43,29.45,29.41,29.44,854581.0,24.6502,24.6669,24.6334,24.6586,854581.0
2017-12-18 11:50:00,29.44,29.47,29.42,29.46,1411529.0,24.6586,24.6837,24.6418,24.6753,1411529.0
2017-12-18 12:00:00,29.46,29.48,29.46,29.47,1174183.0,24.6753,24.6921,24.6753,24.6837,1174183.0
2017-12-18 12:10:00,29.47,29.48,29.45,29.46,1231119.0,24.6837,24.6921,24.6669,24.6753,1231119.0
2017-12-18 12:20:00,29.46,29.48,29.46,29.47,887864.0,24.6753,24.6921,24.6753,24.6837,887864.0
2017-12-18 12:30:00,29.47,29.48,29.44,29.47,1380052.0,24.6837,24.6921,24.6586,24.6837,1380052.0
2017-12-18 12:40:00,29.47,29.47,29.43,29.43,835540.0,24.6837,24.6837,24.6502,24.6502,835540.0
2017-12-18 12:50:00,29.44,29.44,29.34,29.4,1773846.0,24.6586,24.6586,24.5748,24.6251,1773846.0
2017-12-18 13:00:00,29.4,29.42,29.37,29.4,803561.0,24.6251,24.6418,24.5999,24.6251,803561.0
2017-12-18 13:10:00,29.41,29.42,29.37,29.38,779929.0,24.6334,24.6418,24.5999,24.6083,779929.0
2017-12-18 13:20:00,29.37,29.41,29.36,29.4,1079152.0,24.5999,24.6334,24.5916,24.6251,1079152.0
2017-12-18 13:30:00,29.4,29.4,29.36,29.39,561687.0,24.6251,24.6251,24.5916,24.6167,561687.0
2017-12-18 13:40:00,29.39,29.39,29.35,29.37,1282940.0,24.6167,24.6167,24.5832,24.5999,1282940.0
2017-12-18 13:50:00,29.37,29.41,29.36,29.38,895834.0,24.5999,24.6334,24.5916,24.6083,895834.0
2017-12-18 14:00:00,29.39,29.41,29.38,29.41,727539.0,24.6167,24.6334,24.6083,24.6334,727539.0
2017-12-18 14:10:00,29.4,29.41,29.38,29.41,917560.0,24.6251,24.6334,24.6083,24.6334,917560.0
2017-12-18 14:20:00,29.41,29.44,29.4,29.42,1316021.0,24.6334,24.6586,24.6251,24.6418,1316021.0
2017-12-18 14:30:00,29.43,29.44,29.41,29.42,984371.0,24.6502,24.6586,24.6334,24.6418,984371.0
2017-12-18 14:40:00,29.43,29.47,29.42,29.46,1146321.0,24.6502,24.6837,24.6418,24.6753,1146321.0
2017-12-18 14:50:00,29.46,29.47,29.45,29.46,990528.0,24.6753,24.6837,24.6669,24.6753,990528.0
2017-12-18 15:00:00,29.47,29.5,29.45,29.48,1756243.0,24.6837,24.7088,24.6669,24.6921,1756243.0
2017-12-18 15:10:00,29.48,29.5,29.48,29.5,1427253.0,24.6921,24.7088,24.6921,24.7088,1427253.0
2017-12-18 15:20:00,29.49,29.5,29.36,29.37,3324489.0,24.7004,24.7088,24.5916,24.5999,3324489.0
2017-12-18 15:30:00,29.37,29.42,29.36,29.4,1623701.0,24.5999,24.6418,24.5916,24.6251,1623701.0
2017-12-18 15:40:00,29.39,29.43,29.39,29.41,1973454.0,24.6167,24.6502,24.6167,24.6334,1973454.0
2017-12-18 15:50:00,29.41,29.5,29.4,29.49,7009036.0,24.6334,24.7088,24.6251,24.7004,7009036.0
2017-12-19 09:30:00,29.6,29.64,29.51,29.55,3664479.0,24.7926,24.8261,24.7172,24.7507,3664479.0
2017-12-19 09:40:00,29.55,29.56,29.4,29.42,3376826.0,24.7507,24.7591,24.6251,24.6418,3376826.0
2017-12-19 09:50:00,29.42,29.49,29.39,29.48,1781233.0,24.6418,24.7004,24.6167,24.6921,1781233.0
2017-12-19 10:00:00,29.46,29.5,29.37,29.41,1731759.0,24.6753,24.7088,24.5999,24.6334,1731759.0
2017-12-19 10:10:00,29.41,29.44,29.37,29.42,1249896.0,24.6334,24.6586,24.5999,24.6418,1249896.0
2017-12-19 10:20:00,29.42,29.52,29.41,29.5,1968949.0,24.6418,24.7256,24.6334,24.7088,1968949.0
2017-12-19 10:30:00,29.5,29.52,29.46,29.5,1325476.0,24.7088,24.7256,24.6753,24.7088,1325476.0
2017-12-19 10:40:00,29.49,29.54,29.46,29.48,1543555.0,24.7004,24.7423,24.6753,24.6921,1543555.0
2017-12-19 10:50:00,29.48,29.53,29.47,29.5,1264836.0,24.6921,24.7339,24.6837,24.7088,1264836.0
2017-12-19 11:00:00,29.5,29.52,29.48,29.49,958659.0,24.7088,24.7256,24.6921,24.7004,958659.0
2017-12-19 11:10:00,29.49,29.5,29.46,29.48,784006.0,24.7004,24.7088,24.6753,24.6921,784006.0
2017-12-19 11:20:00,29.48,29.51,29.46,29.47,2580578.0,24.6921,24.7172,24.6753,24.6837,2580578.0
2017-12-19 11:30:00,29.46,29.48,29.45,29.47,960155.0,24.6753,24.6921,24.6669,24.6837,960155.0
2017-12-19 11:40:00,29.46,29.49,29.45,29.46,918298.0,24.6753,24.7004,24.6669,24.6753,918298.0
2017-12-19 11:50:00,29.46,29.48,29.45,29.45,1164937.0,24.6753,24.6921,24.6669,24.6669,1164937.0
2017-12-19 12:00:00,29.46,29.48,29.45,29.48,580224.0,24.6753,24.6921,24.6669,24.6921,580224.0
2017-12-19 12:10:00,29.48,29.5,29.45,29.47,1482356.0,24.6921,24.7088,24.6669,24.6837,1482356.0
2017-12-19 12:20:00,29.46,29.47,29.42,29.43,1103532.0,24.6753,24.6837,24.6418,24.6502,1103532.0
2017-12-19 12:30:00,29.44,29.45,29.42,29.45,420417.0,24.6586,24.6669,24.6418,24.6669,420417.0
2017-12-19 12:40:00,29.45,29.46,29.41,29.45,1171575.0,24.6669,24.6753,24.6334,24.6669,1171575.0
2017-12-19 12:50:00,29.46,29.5,29.43,29.5,1764676.0,24.6753,24.7088,24.6502,24.7088,1764676.0
2017-12-19 13:00:00,29.49,29.57,29.49,29.51,2591812.0,24.7004,24.7674,24.7004,24.7172,2591812.0
2017-12-19 13:10:00,29.5,29.51,29.43,29.5,1183570.0,24.7088,24.7172,24.6502,24.7088,1183570.0
2017-12-19 13:20:00,29.49,29.52,29.46,29.49,992772.0,24.7004,24.7256,24.6753,24.7004,992772.0
2017-12-19 13:30:00,29.49,29.5,29.46,29.47,839835.0,24.7004,24.7088,24.6753,24.6837,839835.0
2017-12-19 13:40:00,29.47,29.49,29.45,29.47,679739.0,24.6837,24.7004,24.6669,24.6837,679739.0
2017-12-19 13:50:00,29.47,29.5,29.46,29.48,856329.0,24.6837,24.7088,24.6753,24.6921,856329.0
2017-12-19 14:00:00,29.47,29.49,29.46,29.48,563618.0,24.6837,24.7004,24.6753,24.6921,563618.0
2017-12-19 14:10:00,29.48,29.51,29.47,29.49,966263.0,24.6921,24.7172,24.6837,24.7004,966263.0
2017-12-19 14:20:00,29.48,29.55,29.48,29.52,1374343.0,24.6921,24.7507,24.6921,24.7256,1374343.0
2017-12-19 14:30:00,29.51,29.54,29.49,29.49,1161907.0,24.7172,24.7423,24.7004,24.7004,1161907.0
2017-12-19 14:40:00,29.5,29.52,29.49,29.51,702838.0,24.7088,24.7256,24.7004,24.7172,702838.0
2017-12-19 14:50:00,29.52,29.55,29.5,29.53,1191248.0,24.7256,24.7507,24.7088,24.7339,1191248.0
2017-12-19 15:00:00,29.53,29.54,29.48,29.48,1153062.0,24.7339,24.7423,24.6921,24.6921,1153062.0
2017-12-19 15:10:00,29.49,29.52,29.48,29.49,953362.0,24.7004,24.7256,24.6921,24.7004,953362.0
2017-12-19 15:20:00,29.5,29.52,29.48,29.51,1035224.0,24.7088,24.7256,24.6921,24.7172,1035224.0
2017-12-19 15:30:00,29.51,29.54,29.5,29.54,1250231.0,24.7172,24.7423,24.7088,24.7423,1250231.0
2017-12-19 15:40:00,29.54,29.55,29.46,29.46,1795451.0,24.7423,24.7507,24.6753,24.6753,1795451.0
2017-12-19 15:50:00,29.46,29.51,29.43,29.45,3199407.0,24.6753,24.7172,24.6502,24.6669,3199407.0
2017-12-20 09:30:00,29.76,29.84,29.62,29.67,5926617.0,24.9266,24.9936,24.8093,24.8512,5926617.0
2017-12-20 09:40:00,29.67,29.67,29.56,29.65,3375636.0,24.8512,24.8512,24.7591,24.8345,3375636.0
2017-12-20 09:50:00,29.65,29.71,29.61,29.71,2784866.0,24.8345,24.8847,24.801,24.8847,2784866.0
2017-12-20 10:00:00,29.71,29.74,29.64,29.68,2986658.0,24.8847,24.9098,24.8261,24.8596,2986658.0
2017-12-20 10:10:00,29.68,29.72,29.66,29.67,2237287.0,24.8596,24.8931,24.8428,24.8512,2237287.0
2017-12-20 10:20:00,29.67,29.69,29.59,29.64,2406654.0,24.8512,24.868,24.7842,24.8261,2406654.0
2017-12-20 10:30:00,29.65,29.65,29.49,29.52,2728798.0,24.8345,24.8345,24.7004,24.7256,2728798.0
2017-12-20 10:40:00,29.52,29.54,29.45,29.46,2554918.0,24.7256,24.7423,24.6669,24.6753,2554918.0
2017-12-20 10:50:00,29.47,29.54,29.46,29.53,1599325.0,24.6837,24.7423,24.6753,24.7339,1599325.0
2017-12-20 11:00:00,29.54,29.57,29.5,29.55,1787332.0,24.7423,24.7674,24.7088,24.7507,1787332.0
2017-12-20 11:10:00,29.55,29.61,29.54,29.58,1462867.0,24.7507,24.801,24.7423,24.7758,1462867.0
2017-12-20 11:20:00,29.57,29.58,29.5,29.51,1769250.0,24.7674,24.7758,24.7088,24.7172,1769250.0
2017-12-20 11:30:00,29.51,29.6,29.5,29.59,1321651.0,24.7172,24.7926,24.7088,24.7842,1321651.0
2017-12-20 11:40:00,29.58,29.59,29.56,29.57,1183713.0,24.7758,24.7842,24.7591,24.7674,1183713.0
2017-12-20 11:50:00,29.57,29.59,29.53,29.53,1092020.0,24.7674,24.7842,24.7339,24.7339,1092020.0
2017-12-20 12:00:00,29.54,29.58,29.53,29.57,1089320.0,24.7423,24.7758,24.7339,24.7674,1089320.0
2017-12-20 12:10:00,29.57,29.6,29.57,29.6,1155656.0,24.7674,24.7926,24.7674,24.7926,1155656.0
2017-12-20 12:20:00,29.6,29.61,29.54,29.55,1645731.0,24.7926,24.801,24.7423,24.7507,1645731.0
2017-12-20 12:30:00,29.55,29.56,29.46,29.48,1828432.0,24.7507,24.7591,24.6753,24.6921,1828432.0
2017-12-20 12:40:00,29.48,29.58,29.47,29.57,1155606.0,24.6921,24.7758,24.6837,24.7674,1155606.0
2017-12-20 12:50:00,29.57,29.59,29.55,29.58,1228451.0,24.7674,24.7842,24.7507,24.7758,1228451.0
2017-12-20 13:00:00,29.58,29.6,29.57,29.6,820672.0,24.7758,24.7926,24.7674,24.7926,820672.0
2017-12-20 13:10:00,29.6,29.6,29.57,29.6,963377.0,24.7926,24.7926,24.7674,24.7926,963377.0
2017-12-20 13:20:00,29.6,29.62,29.59,29.61,1165917.0,24.7926,24.8093,24.7842,24.801,1165917.0
2017-12-20 13:30:00,29.61,29.63,29.58,29.58,1500581.0,24.801,24.8177,24.7758,24.7758,1500581.0
2017-12-20 13:40:00,29.58,29.59,29.53,29.54,1194366.0,24.7758,24.7842,24.7339,24.7423,1194366.0
2017-12-20 13:50:00,29.54,29.54,29.48,29.52,1860637.0,24.7423,24.7423,24.6921,24.7256,1860637.0
2017-12-20 14:00:00,29.52,29.53,29.49,29.5,1045904.0,24.7256,24.7339,24.7004,24.7088,1045904.0
2017-12-20 14:10:00,29.5,29.52,29.48,29.51,1054618.0,24.7088,24.7256,24.6921,24.7172,1054618.0
2017-12-20 14:20:00,29.5,29.53,29.49,29.49,1062456.0,24.7088,24.7339,24.7004,24.7004,1062456.0
2017-12-20 14:30:00,29.49,29.51,29.47,29.5,1327179.0,24.7004,24.7172,24.6837,24.7088,1327179.0
2017-12-20 14:40:00,29.51,29.51,29.47,29.49,1506722.0,24.7172,24.7172,24.6837,24.7004,1506722.0
2017-12-20 14:50:00,29.49,29.5,29.47,29.49,1318245.0,24.7004,24.7088,24.6837,24.7004,1318245.0
2017-12-20 15:00:00,29.49,29.54,29.48,29.52,1475766.0,24.7004,24.7423,24.6921,24.7256,1475766.0
2017-12-20 15:10:00,29.52,29.53,29.49,29.52,1370885.0,24.7256,24.7339,24.7004,24.7256,1370885.0
2017-12-20 15:20:00,29.52,29.55,29.51,29.51,1255124.0,24.7256,24.7507,24.7172,24.7172,1255124.0
2017-12-20 15:30:00,29.51,29.56,29.5,29.55,2144008.0,24.7172,24.7591,24.7088,24.7507,2144008.0
2017-12-20 15:40:00,29.55,29.57,29.51,29.55,2569811.0,24.7507,24.7674,24.7172,24.7507,2569811.0
2017-12-20 15:50:00,29.55,29.55,29.47,29.49,5625301.0,24.7507,24.7507,24.6837,24.7004,5625301.0
2017-12-21 09:30:00,29.6,29.7,29.58,29.67,3389894.0,24.7926,24.8763,24.7758,24.8512,3389894.0
2017-12-21 09:40:00,29.67,29.74,29.65,29.71,2528296.0,24.8512,24.9098,24.8345,24.8847,2528296.0
2017-12-21 09:50:00,29.71,29.72,29.67,29.7,1497250.0,24.8847,24.8931,24.8512,24.8763,1497250.0
2017-12-21 10:00:00,29.7,29.78,29.69,29.77,1896366.0,24.8763,24.9433,24.868,24.935,1896366.0
2017-12-21 10:10:00,29.77,29.78,29.72,29.73,1069660.0,24.935,24.9433,24.8931,24.9015,1069660.0
2017-12-21 10:20:00,29.73,29.77,29.73,29.75,1951314.0,24.9015,24.935,24.9015,24.9182,1951314.0
2017-12-21 10:30:00,29.76,29.82,29.74,29.79,1851226.0,24.9266,24.9768,24.9098,24.9517,1851226.0
2017-12-21 10:40:00,29.8,29.84,29.79,29.8,1612649.0,24.9601,24.9936,24.9517,24.9601,1612649.0
2017-12-21 10:50:00,29.8,29.88,29.78,29.86,1958530.0,24.9601,25.0271,24.9433,25.0103,1958530.0
2017-12-21 11:00:00,29.86,29.89,29.85,29.88,1302375.0,25.0103,25.0355,25.002,25.0271,1302375.0
2017-12-21 11:10:00,29.89,29.91,29.83,29.85,1900201.0,25.0355,25.0522,24.9852,25.002,1900201.0
2017-12-21 11:20:00,29.86,29.87,29.83,29.87,822680.0,25.0103,25.0187,24.9852,25.0187,822680.0
2017-12-21 11:30:00,29.87,29.9,29.86,29.88,1284647.0,25.0187,25.0439,25.0103,25.0271,1284647.0
2017-12-21 11:40:00,29.89,29.91,29.86,29.9,1055024.0,25.0355,25.0522,25.0103,25.0439,1055024.0
2017-12-21 11:50:00,29.9,29.93,29.9,29.93,1503641.0,25.0439,25.069,25.0439,25.069,1503641.0
2017-12-21 12:00:00,29.92,29.94,29.88,29.92,984435.0,25.0606,25.0774,25.0271,25.0606,984435.0
2017-12-21 12:10:00,29.92,29.92,29.85,29.86,1060114.0,25.0606,25.0606,25.002,25.0103,1060114.0
2017-12-21 12:20:00,29.86,29.91,29.85,29.89,794732.0,25.0103,25.0522,25.002,25.0355,794732.0
2017-12-21 12:30:00,29.89,29.9,29.87,29.9,748013.0,25.0355,25.0439,25.0187,25.0439,748013.0
2017-12-21 12:40:00,29.9,29.91,29.88,29.9,686034.0,25.0439,25.0522,25.0271,25.0439,686034.0
2017-12-21 12:50:00,29.9,29.95,29.9,29.94,942577.0,25.0439,25.0857,25.0439,25.0774,942577.0
2017-12-21 13:00:00,29.95,29.95,29.93,29.94,653092.0,25.0857,25.0857,25.069,25.0774,653092.0
2017-12-21 13:10:00,29.94,29.96,29.93,29.96,1268018.0,25.0774,25.0941,25.069,25.0941,1268018.0
2017-12-21 13:20:00,29.96,29.98,29.94,29.96,1271782.0,25.0941,25.1109,25.0774,25.0941,1271782.0
2017-12-21 13:30:00,29.96,29.97,29.95,29.96,841792.0,25.0941,25.1025,25.0857,25.0941,841792.0
2017-12-21 13:40:00,29.96,29.97,29.94,29.95,762582.0,25.0941,25.1025,25.0774,25.0857,762582.0
2017-12-21 13:50:00,29.95,29.96,29.9,29.93,1750261.0,25.0857,25.0941,25.0439,25.069,1750261.0
2017-12-21 14:00:00,29.92,29.93,29.89,29.9,1139630.0,25.0606,25.069,25.0355,25.0439,1139630.0
2017-12-21 14:10:00,29.9,29.9,29.84,29.85,1648746.0,25.0439,25.0439,24.9936,25.002,1648746.0
2017-12-21 14:20:00,29.85,29.86,29.83,29.84,1379167.0,25.002,25.0103,24.9852,24.9936,1379167.0
2017-12-21 14:30:00,29.85,29.86,29.83,29.86,936592.0,25.002,25.0103,24.9852,25.0103,936592.0
2017-12-21 14:40:00,29.86,29.86,29.82,29.82,8440731.0,25.0103,25.0103,24.9768,24.9768,8440731.0
2017-12-21 14:50:00,29.82,29.87,29.8,29.87,1501675.0,24.9768,25.0187,24.9601,25.0187,1501675.0
2017-12-21 15:00:00,29.87,29.88,29.84,29.84,1140981.0,25.0187,25.0271,24.9936,24.9936,1140981.0
2017-12-21 15:10:00,29.85,29.88,29.81,29.85,1145304.0,25.002,25.0271,24.9685,25.002,1145304.0
2017-12-21 15:20:00,29.85,29.87,29.84,29.86,820975.0,25.002,25.0187,24.9936,25.0103,820975.0
2017-12-21 15:30:00,29.86,29.87,29.85,29.87,923415.0,25.0103,25.0187,25.002,25.0187,923415.0
2017-12-21 15:40:00,29.86,29.93,29.85,29.87,2966491.0,25.0103,25.069,25.002,25.0187,2966491.0
2017-12-21 15:50:00,29.86,29.87,29.77,29.82,5474001.0,25.0103,25.0187,24.935,24.9768,5474001.0
2017-12-22 09:30:00,29.98,30.03,29.91,29.91,4784612.0,25.1109,25.1527,25.0522,25.0522,4784612.0
2017-12-22 09:40:00,29.92,29.97,29.91,29.95,1969161.0,25.0606,25.1025,25.0522,25.0857,1969161.0
2017-12-22 09:50:00,29.94,29.95,29.86,29.92,2530581.0,25.0774,25.0857,25.0103,25.0606,2530581.0
2017-12-22 10:00:00,29.91,29.93,29.84,29.86,1444320.0,25.0522,25.069,24.9936,25.0103,1444320.0
2017-12-22 10:10:00,29.86,29.87,29.82,29.86,1992680.0,25.0103,25.0187,24.9768,25.0103,1992680.0
2017-12-22 10:20:00,29.86,29.88,29.81,29.81,1285806.0,25.0103,25.0271,24.9685,24.9685,1285806.0
2017-12-22 10:30:00,29.81,29.84,29.79,29.8,1339309.0,24.9685,24.9936,24.9517,24.9601,1339309.0
2017-12-22 10:40:00,29.8,29.83,29.75,29.77,1396004.0,24.9601,24.9852,24.9182,24.935,1396004.0
2017-12-22 10:50:00,29.76,29.79,29.73,29.76,1491012.0,24.9266,24.9517,24.9015,24.9266,1491012.0
2017-12-22 11:00:00,29.76,29.77,29.72,29.72,1035029.0,24.9266,24.935,24.8931,24.8931,1035029.0
2017-12-22 11:10:00,29.72,29.76,29.71,29.73,985655.0,24.8931,24.9266,24.8847,24.9015,985655.0
2017-12-22 11:20:00,29.73,29.75,29.71,29.74,851244.0,24.9015,24.9182,24.8847,24.9098,851244.0
2017-12-22 11:30:00,29.74,29.74,29.63,29.65,1927843.0,24.9098,24.9098,24.8177,24.8345,1927843.0
2017-12-22 11:40:00,29.65,29.66,29.62,29.64,1232567.0,24.8345,24.8428,24.8093,24.8261,1232567.0
2017-12-22 11:50:00,29.64,29.68,29.63,29.67,821867.0,24.8261,24.8596,24.8177,24.8512,821867.0
2017-12-22 12:00:00,29.67,29.73,29.66,29.7,1167735.0,24.8512,24.9015,24.8428,24.8763,1167735.0
2017-12-22 12:10:00,29.7,29.75,29.69,29.75,694230.0,24.8763,24.9182,24.868,24.9182,694230.0
2017-12-22 12:20:00,29.75,29.77,29.72,29.76,782888.0,24.9182,24.935,24.8931,24.9266,782888.0
2017-12-22 12:30:00,29.76,29.78,29.74,29.75,725901.0,24.9266,24.9433,24.9098,24.9182,725901.0
2017-12-22 12:40:00,29.75,29.75,29.69,29.71,1268049.0,24.9182,24.9182,24.868,24.8847,1268049.0
2017-12-22 12:50:00,29.71,29.73,29.69,29.7,415652.0,24.8847,24.9015,24.868,24.8763,415652.0
2017-12-22 13:00:00,29.71,29.73,29.69,29.71,455087.0,24.8847,24.9015,24.868,24.8847,455087.0
2017-12-22 13:10:00,29.7,29.71,29.68,29.7,595467.0,24.8763,24.8847,24.8596,24.8763,595467.0
2017-12-22 13:20:00,29.7,29.74,29.68,29.74,1179997.0,24.8763,24.9098,24.8596,24.9098,1179997.0
2017-12-22 13:30:00,29.74,29.75,29.72,29.73,469219.0,24.9098,24.9182,24.8931,24.9015,469219.0
2017-12-22 13:40:00,29.73,29.74,29.71,29.72,475177.0,24.9015,24.9098,24.8847,24.8931,475177.0
2017-12-22 13:50:00,29.71,29.75,29.7,29.74,615344.0,24.8847,24.9182,24.8763,24.9098,615344.0
2017-12-22 14:00:00,29.74,29.77,29.72,29.73,1137349.0,24.9098,24.935,24.8931,24.9015,1137349.0
2017-12-22 14:10:00,29.74,29.76,29.72,29.72,591167.0,24.9098,24.9266,24.8931,24.8931,591167.0
2017-12-22 14:20:00,29.72,29.76,29.72,29.76,633774.0,24.8931,24.9266,24.8931,24.9266,633774.0
2017-12-22 14:30:00,29.76,29.77,29.74,29.75,672011.0,24.9266,24.935,24.9098,24.9182,672011.0
2017-12-22 14:40:00,29.76,29.8,29.75,29.8,732480.0,24.9266,24.9601,24.9182,24.9601,732480.0
2017-12-22 14:50:00,29.8,29.82,29.78,29.78,740780.0,24.9601,24.9768,24.9433,24.9433,740780.0
2017-12-22 15:00:00,29.79,29.82,29.78,29.82,630363.0,24.9517,24.9768,24.9433,24.9768,630363.0
2017-12-22 15:10:00,29.82,29.83,29.79,29.81,576194.0,24.9768,24.9852,24.9517,24.9685,576194.0
2017-12-22 15:20:00,29.8,29.85,29.79,29.84,952633.0,24.9601,25.002,24.9517,24.9936,952633.0
2017-12-22 15:30:00,29.84,29.88,29.83,29.88,1745048.0,24.9936,25.0271,24.9852,25.0271,1745048.0
2017-12-22 15:40:00,29.88,29.89,29.83,29.86,1557451.0,25.0271,25.0355,24.9852,25.0103,1557451.0
2017-12-22 15:50:00,29.85,29.88,29.82,29.88,3115930.0,25.002,25.0271,24.9768,25.0271,3115930.0
2017-12-26 09:30:00,29.74,29.94,29.71,29.89,2856540.0,24.9098,25.0774,24.8847,25.0355,2856540.0
2017-12-26 09:40:00,29.89,29.9,29.84,29.88,1017582.0,25.0355,25.0439,24.9936,25.0271,1017582.0
2017-12-26 09:50:00,29.88,29.9,29.85,29.88,921435.0,25.0271,25.0439,25.002,25.0271,921435.0
2017-12-26 10:00:00,29.87,29.87,29.8,29.82,1063575.0,25.0187,25.0187,24.9601,24.9768,1063575.0
2017-12-26 10:10:00,29.83,29.84,29.75,29.78,1356935.0,24.9852,24.9936,24.9182,24.9433,1356935.0
2017-12-26 10:20:00,29.78,29.79,29.72,29.73,1268077.0,24.9433,24.9517,24.8931,24.9015,1268077.0
2017-12-26 10:30:00,29.73,29.77,29.72,29.73,824797.0,24.9015,24.935,24.8931,24.9015,824797.0
2017-12-26 10:40:00,29.73,29.75,29.69,29.69,1109163.0,24.9015,24.9182,24.868,24.868,1109163.0
2017-12-26 10:50:00,29.69,29.73,29.67,29.67,1218087.0,24.868,24.9015,24.8512,24.8512,1218087.0
2017-12-26 11:00:00,29.67,29.68,29.62,29.66,1626930.0,24.8512,24.8596,24.8093,24.8428,1626930.0
2017-12-26 11:10:00,29.67,29.72,29.66,29.69,798070.0,24.8512,24.8931,24.8428,24.868,798070.0
2017-12-26 11:20:00,29.7,29.78,29.69,29.75,894165.0,24.8763,24.9433,24.868,24.9182,894165.0
2017-12-26 11:30:00,29.75,29.75,29.68,29.68,1013729.0,24.9182,24.9182,24.8596,24.8596,1013729.0
2017-12-26 11:40:00,29.68,29.69,29.64,29.65,856161.0,24.8596,24.868,24.8261,24.8345,856161.0
2017-12-26 11:50:00,29.66,29.7,29.64,29.67,633846.0,24.8428,24.8763,24.8261,24.8512,633846.0
2017-12-26 12:00:00,29.68,29.69,29.65,29.66,487221.0,24.8596,24.868,24.8345,24.8428,487221.0
2017-12-26 12:10:00,29.67,29.67,29.63,29.66,534645.0,24.8512,24.8512,24.8177,24.8428,534645.0
2017-12-26 12:20:00,29.67,29.68,29.65,29.66,576874.0,24.8512,24.8596,24.8345,24.8428,576874.0
2017-12-26 12:30:00,29.66,29.66,29.61,29.61,982422.0,24.8428,24.8428,24.801,24.801,982422.0
2017-12-26 12:40:00,29.61,29.64,29.61,29.61,544182.0,24.801,24.8261,24.801,24.801,544182.0
2017-12-26 12:50:00,29.61,29.62,29.58,29.61,1273886.0,24.801,24.8093,24.7758,24.801,1273886.0
2017-12-26 13:00:00,29.6,29.64,29.6,29.63,819439.0,24.7926,24.8261,24.7926,24.8177,819439.0
2017-12-26 13:10:00,29.63,29.68,29.63,29.68,937320.0,24.8177,24.8596,24.8177,24.8596,937320.0
2017-12-26 13:20:00,29.68,29.68,29.66,29.66,290694.0,24.8596,24.8596,24.8428,24.8428,290694.0
2017-12-26 13:30:00,29.67,29.72,29.66,29.7,944974.0,24.8512,24.8931,24.8428,24.8763,944974.0
2017-12-26 13:40:00,29.71,29.72,29.69,29.7,317192.0,24.8847,24.8931,24.868,24.8763,317192.0
2017-12-26 13:50:00,29.7,29.71,29.66,29.67,287989.0,24.8763,24.8847,24.8428,24.8512,287989.0
2017-12-26 14:00:00,29.67,29.72,29.66,29.7,819617.0,24.8512,24.8931,24.8428,24.8763,819617.0
2017-12-26 14:10:00,29.7,29.71,29.63,29.71,1153350.0,24.8763,24.8847,24.8177,24.8847,1153350.0
2017-12-26 14:20:00,29.71,29.74,29.7,29.73,476420.0,24.8847,24.9098,24.8763,24.9015,476420.0
2017-12-26 14:30:00,29.74,29.75,29.72,29.74,442917.0,24.9098,24.9182,24.8931,24.9098,442917.0
2017-12-26 14:40:00,29.74,29.76,29.72,29.75,395304.0,24.9098,24.9266,24.8931,24.9182,395304.0
2017-12-26 14:50:00,29.74,29.75,29.74,29.74,215710.0,24.9098,24.9182,24.9098,24.9098,215710.0
2017-12-26 15:00:00,29.74,29.75,29.72,29.74,572503.0,24.9098,24.9182,24.8931,24.9098,572503.0
2017-12-26 15:10:00,29.75,29.75,29.71,29.73,489219.0,24.9182,24.9182,24.8847,24.9015,489219.0
2017-12-26 15:20:00,29.73,29.75,29.72,29.73,675040.0,24.9015,24.9182,24.8931,24.9015,675040.0
2017-12-26 15:30:00,29.73,29.74,29.68,29.71,1327636.0,24.9015,24.9098,24.8596,24.8847,1327636.0
2017-12-26 15:40:00,29.71,29.76,29.7,29.75,1410554.0,24.8847,24.9266,24.8763,24.9182,1410554.0
2017-12-26 15:50:00,29.76,29.79,29.72,29.78,3020302.0,24.9266,24.9517,24.8931,24.9433,3020302.0
2017-12-27 09:30:00,29.66,29.71,29.63,29.66,2461065.0,24.8428,24.8847,24.8177,24.8428,2461065.0
2017-12-27 09:40:00,29.66,29.73,29.61,29.63,1530265.0,24.8428,24.9015,24.801,24.8177,1530265.0
2017-12-27 09:50:00,29.62,29.66,29.6,29.63,1402707.0,24.8093,24.8428,24.7926,24.8177,1402707.0
2017-12-27 10:00:00,29.62,29.73,29.62,29.73,1064960.0,24.8093,24.9015,24.8093,24.9015,1064960.0
2017-12-27 10:10:00,29.73,29.73,29.66,29.67,748033.0,24.9015,24.9015,24.8428,24.8512,748033.0
2017-12-27 10:20:00,29.67,29.7,29.65,29.7,705026.0,24.8512,24.8763,24.8345,24.8763,705026.0
2017-12-27 10:30:00,29.7,29.7,29.64,29.64,675259.0,24.8763,24.8763,24.8261,24.8261,675259.0
2017-12-27 10:40:00,29.65,29.68,29.64,29.68,641973.0,24.8345,24.8596,24.8261,24.8596,641973.0
2017-12-27 10:50:00,29.68,29.7,29.66,29.69,734825.0,24.8596,24.8763,24.8428,24.868,734825.0
2017-12-27 11:00:00,29.69,29.7,29.66,29.67,589447.0,24.868,24.8763,24.8428,24.8512,589447.0
2017-12-27 11:10:00,29.68,29.69,29.63,29.65,933092.0,24.8596,24.868,24.8177,24.8345,933092.0
2017-12-27 11:20:00,29.64,29.66,29.63,29.65,460208.0,24.8261,24.8428,24.8177,24.8345,460208.0
2017-12-27 11:30:00,29.65,29.67,29.64,29.67,432970.0,24.8345,24.8512,24.8261,24.8512,432970.0
2017-12-27 11:40:00,29.67,29.68,29.65,29.67,739351.0,24.8512,24.8596,24.8345,24.8512,739351.0
2017-12-27 11:50:00,29.67,29.69,29.65,29.67,423737.0,24.8512,24.868,24.8345,24.8512,423737.0
2017-12-27 12:00:00,29.66,29.68,29.63,29.66,500566.0,24.8428,24.8596,24.8177,24.8428,500566.0
2017-12-27 12:10:00,29.66,29.66,29.63,29.63,364988.0,24.8428,24.8428,24.8177,24.8177,364988.0
2017-12-27 12:20:00,29.63,29.67,29.63,29.66,481229.0,24.8177,24.8512,24.8177,24.8428,481229.0
2017-12-27 12:30:00,29.66,29.68,29.65,29.66,297217.0,24.8428,24.8596,24.8345,24.8428,297217.0
2017-12-27 12:40:00,29.66,29.67,29.65,29.67,290132.0,24.8428,24.8512,24.8345,24.8512,290132.0
2017-12-27 12:50:00,29.66,29.67,29.64,29.65,330367.0,24.8428,24.8512,24.8261,24.8345,330367.0
2017-12-27 13:00:00,29.65,29.66,29.63,29.66,481136.0,24.8345,24.8428,24.8177,24.8428,481136.0
2017-12-27 13:10:00,29.66,29.66,29.61,29.64,514471.0,24.8428,24.8428,24.801,24.8261,514471.0
2017-12-27 13:20:00,29.63,29.64,29.61,29.62,417530.0,24.8177,24.8261,24.801,24.8093,417530.0
2017-12-27 13:30:00,29.62,29.66,29.61,29.65,536643.0,24.8093,24.8428,24.801,24.8345,536643.0
2017-12-27 13:40:00,29.65,29.66,29.63,29.65,266978.0,24.8345,24.8428,24.8177,24.8345,266978.0
2017-12-27 13:50:00,29.66,29.66,29.64,29.65,158486.0,24.8428,24.8428,24.8261,24.8345,158486.0
2017-12-27 14:00:00,29.65,29.65,29.63,29.65,430927.0,24.8345,24.8345,24.8177,24.8345,430927.0
2017-12-27 14:10:00,29.64,29.66,29.62,29.65,448746.0,24.8261,24.8428,24.8093,24.8345,448746.0
2017-12-27 14:20:00,29.65,29.68,29.63,29.68,585817.0,24.8345,24.8596,24.8177,24.8596,585817.0
2017-12-27 14:30:00,29.68,29.68,29.63,29.64,471755.0,24.8596,24.8596,24.8177,24.8261,471755.0
2017-12-27 14:40:00,29.64,29.66,29.63,29.66,401651.0,24.8261,24.8428,24.8177,24.8428,401651.0
2017-12-27 14:50:00,29.65,29.67,29.63,29.67,547294.0,24.8345,24.8512,24.8177,24.8512,547294.0
2017-12-27 15:00:00,29.67,29.69,29.66,29.66,602988.0,24.8512,24.868,24.8428,24.8428,602988.0
2017-12-27 15:10:00,29.67,29.68,29.65,29.66,487646.0,24.8512,24.8596,24.8345,24.8428,487646.0
2017-12-27 15:20:00,29.66,29.67,29.64,29.65,451574.0,24.8428,24.8512,24.8261,24.8345,451574.0
2017-12-27 15:30:00,29.65,29.68,29.64,29.65,688012.0,24.8345,24.8596,24.8261,24.8345,688012.0
2017-12-27 15:40:00,29.65,29.66,29.63,29.65,990804.0,24.8345,24.8428,24.8177,24.8345,990804.0
2017-12-27 15:50:00,29.65,29.73,29.65,29.72,3451529.0,24.8345,24.9015,24.8345,24.8931,3451529.0
2017-12-28 09:30:00,29.73,29.75,29.66,29.75,2035499.0,24.9015,24.9182,24.8428,24.9182,2035499.0
2017-12-28 09:40:00,29.74,29.78,29.69,29.71,1426477.0,24.9098,24.9433,24.868,24.8847,1426477.0
2017-12-28 09:50:00,29.71,29.77,29.7,29.75,789518.0,24.8847,24.935,24.8763,24.9182,789518.0
2017-12-28 10:00:00,29.75,29.82,29.74,29.79,1509865.0,24.9182,24.9768,24.9098,24.9517,1509865.0
2017-12-28 10:10:00,29.8,29.81,29.77,29.79,887561.0,24.9601,24.9685,24.935,24.9517,887561.0
2017-12-28 10:20:00,29.78,29.79,29.76,29.77,664614.0,24.9433,24.9517,24.9266,24.935,664614.0
2017-12-28 10:30:00,29.77,29.78,29.73,29.78,619493.0,24.935,24.9433,24.9015,24.9433,619493.0
2017-12-28 10:40:00,29.78,29.78,29.7,29.72,601704.0,24.9433,24.9433,24.8763,24.8931,601704.0
2017-12-28 10:50:00,29.73,29.75,29.71,29.71,471384.0,24.9015,24.9182,24.8847,24.8847,471384.0
2017-12-28 11:00:00,29.71,29.74,29.69,29.74,503480.0,24.8847,24.9098,24.868,24.9098,503480.0
2017-12-28 11:10:00,29.74,29.74,29.71,29.71,402512.0,24.9098,24.9098,24.8847,24.8847,402512.0
2017-12-28 11:20:00,29.71,29.72,29.68,29.68,473786.0,24.8847,24.8931,24.8596,24.8596,473786.0
2017-12-28 11:30:00,29.68,29.74,29.66,29.73,1161176.0,24.8596,24.9098,24.8428,24.9015,1161176.0
2017-12-28 11:40:00,29.72,29.73,29.71,29.72,270707.0,24.8931,24.9015,24.8847,24.8931,270707.0
2017-12-28 11:50:00,29.73,29.74,29.72,29.72,546051.0,24.9015,24.9098,24.8931,24.8931,546051.0
2017-12-28 12:00:00,29.72,29.74,29.7,29.71,414292.0,24.8931,24.9098,24.8763,24.8847,414292.0
2017-12-28 12:10:00,29.71,29.72,29.7,29.71,368041.0,24.8847,24.8931,24.8763,24.8847,368041.0
2017-12-28 12:20:00,29.71,29.72,29.7,29.71,140940.0,24.8847,24.8931,24.8763,24.8847,140940.0
2017-12-28 12:30:00,29.71,29.72,29.69,29.7,429853.0,24.8847,24.8931,24.868,24.8763,429853.0
2017-12-28 12:40:00,29.69,29.71,29.69,29.71,400310.0,24.868,24.8847,24.868,24.8847,400310.0
2017-12-28 12:50:00,29.71,29.71,29.69,29.7,273128.0,24.8847,24.8847,24.868,24.8763,273128.0
2017-12-28 13:00:00,29.7,29.72,29.7,29.71,300093.0,24.8763,24.8931,24.8763,24.8847,300093.0
2017-12-28 13:10:00,29.71,29.74,29.7,29.72,329035.0,24.8847,24.9098,24.8763,24.8931,329035.0
2017-12-28 13:20:00,29.72,29.72,29.69,29.7,202169.0,24.8931,24.8931,24.868,24.8763,202169.0
2017-12-28 13:30:00,29.71,29.71,29.68,29.7,524773.0,24.8847,24.8847,24.8596,24.8763,524773.0
2017-12-28 13:40:00,29.7,29.7,29.68,29.7,329874.0,24.8763,24.8763,24.8596,24.8763,329874.0
2017-12-28 13:50:00,29.7,29.72,29.69,29.7,339890.0,24.8763,24.8931,24.868,24.8763,339890.0
2017-12-28 14:00:00,29.71,29.72,29.69,29.69,278987.0,24.8847,24.8931,24.868,24.868,278987.0
2017-12-28 14:10:00,29.69,29.7,29.68,29.7,393898.0,24.868,24.8763,24.8596,24.8763,393898.0
2017-12-28 14:20:00,29.69,29.7,29.68,29.7,2226953.0,24.868,24.8763,24.8596,24.8763,2226953.0
2017-12-28 14:30:00,29.7,29.72,29.68,29.71,557196.0,24.8763,24.8931,24.8596,24.8847,557196.0
2017-12-28 14:40:00,29.71,29.73,29.71,29.73,265959.0,24.8847,24.9015,24.8847,24.9015,265959.0
2017-12-28 14:50:00,29.72,29.75,29.72,29.75,772609.0,24.8931,24.9182,24.8931,24.9182,772609.0
2017-12-28 15:00:00,29.75,29.75,29.72,29.74,462073.0,24.9182,24.9182,24.8931,24.9098,462073.0
2017-12-28 15:10:00,29.74,29.74,29.73,29.74,199717.0,24.9098,24.9098,24.9015,24.9098,199717.0
2017-12-28 15:20:00,29.74,29.75,29.73,29.75,362789.0,24.9098,24.9182,24.9015,24.9182,362789.0
2017-12-28 15:30:00,29.75,29.75,29.73,29.75,592090.0,24.9182,24.9182,24.9015,24.9182,592090.0
2017-12-28 15:40:00,29.75,29.77,29.74,29.74,1131028.0,24.9182,24.935,24.9098,24.9098,1131028.0
2017-12-28 15:50:00,29.75,29.8,29.74,29.79,3349447.0,24.9182,24.9601,24.9098,24.9517,3349447.0
2017-12-29 09:30:00,29.85,29.88,29.73,29.74,2001422.0,25.002,25.0271,24.9015,24.9098,2001422.0
2017-12-29 09:40:00,29.74,29.79,29.72,29.74,1001963.0,24.9098,24.9517,24.8931,24.9098,1001963.0
2017-12-29 09:50:00,29.75,29.75,29.69,29.73,1294559.0,24.9182,24.9182,24.868,24.9015,1294559.0
2017-12-29 10:00:00,29.73,29.73,29.66,29.67,1301641.0,24.9015,24.9015,24.8428,24.8512,1301641.0
2017-12-29 10:10:00,29.68,29.68,29.63,29.65,1172957.0,24.8596,24.8596,24.8177,24.8345,1172957.0
2017-12-29 10:20:00,29.65,29.7,29.61,29.7,1140593.0,24.8345,24.8763,24.801,24.8763,1140593.0
2017-12-29 10:30:00,29.69,29.69,29.58,29.61,1264498.0,24.868,24.868,24.7758,24.801,1264498.0
2017-12-29 10:40:00,29.61,29.67,29.6,29.62,871860.0,24.801,24.8512,24.7926,24.8093,871860.0
2017-12-29 10:50:00,29.61,29.68,29.61,29.67,967481.0,24.801,24.8596,24.801,24.8512,967481.0
2017-12-29 11:00:00,29.68,29.68,29.63,29.63,567483.0,24.8596,24.8596,24.8177,24.8177,567483.0
2017-12-29 11:10:00,29.64,29.65,29.62,29.64,589459.0,24.8261,24.8345,24.8093,24.8261,589459.0
2017-12-29 11:20:00,29.64,29.65,29.62,29.62,414060.0,24.8261,24.8345,24.8093,24.8093,414060.0
2017-12-29 11:30:00,29.63,29.66,29.62,29.62,585544.0,24.8177,24.8428,24.8093,24.8093,585544.0
2017-12-29 11:40:00,29.63,29.66,29.62,29.65,349454.0,24.8177,24.8428,24.8093,24.8345,349454.0
2017-12-29 11:50:00,29.65,29.68,29.63,29.64,732404.0,24.8345,24.8596,24.8177,24.8261,732404.0
2017-12-29 12:00:00,29.64,29.67,29.63,29.64,640592.0,24.8261,24.8512,24.8177,24.8261,640592.0
2017-12-29 12:10:00,29.64,29.64,29.62,29.63,358441.0,24.8261,24.8261,24.8093,24.8177,358441.0
2017-12-29 12:20:00,29.62,29.63,29.61,29.61,326677.0,24.8093,24.8177,24.801,24.801,326677.0
2017-12-29 12:30:00,29.61,29.65,29.61,29.65,460441.0,24.801,24.8345,24.801,24.8345,460441.0
2017-12-29 12:40:00,29.65,29.69,29.64,29.64,462974.0,24.8345,24.868,24.8261,24.8261,462974.0
2017-12-29 12:50:00,29.65,29.65,29.63,29.64,245419.0,24.8345,24.8345,24.8177,24.8261,245419.0
2017-12-29 13:00:00,29.63,29.66,29.62,29.65,451416.0,24.8177,24.8428,24.8093,24.8345,451416.0
2017-12-29 13:10:00,29.64,29.66,29.64,29.66,239649.0,24.8261,24.8428,24.8261,24.8428,239649.0
2017-12-29 13:20:00,29.66,29.68,29.65,29.66,314766.0,24.8428,24.8596,24.8345,24.8428,314766.0
2017-12-29 13:30:00,29.66,29.67,29.63,29.65,588731.0,24.8428,24.8512,24.8177,24.8345,588731.0
2017-12-29 13:40:00,29.66,29.68,29.63,29.67,892034.0,24.8428,24.8596,24.8177,24.8512,892034.0
2017-12-29 13:50:00,29.67,29.68,29.64,29.66,469623.0,24.8512,24.8596,24.8261,24.8428,469623.0
2017-12-29 14:00:00,29.67,29.69,29.64,29.66,438440.0,24.8512,24.868,24.8261,24.8428,438440.0
2017-12-29 14:10:00,29.65,29.67,29.64,29.65,361092.0,24.8345,24.8512,24.8261,24.8345,361092.0
2017-12-29 14:20:00,29.66,29.67,29.62,29.63,587935.0,24.8428,24.8512,24.8093,24.8177,587935.0
2017-12-29 14:30:00,29.63,29.64,29.61,29.61,472308.0,24.8177,24.8261,24.801,24.801,472308.0
2017-12-29 14:40:00,29.62,29.64,29.61,29.63,345702.0,24.8093,24.8261,24.801,24.8177,345702.0
2017-12-29 14:50:00,29.62,29.64,29.61,29.63,489266.0,24.8093,24.8261,24.801,24.8177,489266.0
2017-12-29 15:00:00,29.63,29.65,29.61,29.65,369978.0,24.8177,24.8345,24.801,24.8345,369978.0
2017-12-29 15:10:00,29.65,29.67,29.63,29.66,737678.0,24.8345,24.8512,24.8177,24.8428,737678.0
2017-12-29 15:20:00,29.65,29.68,29.65,29.67,532859.0,24.8345,24.8596,24.8345,24.8512,532859.0
2017-12-29 15:30:00,29.67,29.67,29.63,29.63,1073603.0,24.8512,24.8512,24.8177,24.8177,1073603.0
2017-12-29 15:40:00,29.63,29.65,29.61,29.64,1339212.0,24.8177,24.8345,24.801,24.8261,1339212.0
2017-12-29 15:50:00,29.64,29.65,29.52,29.54,6464267.0,24.8261,24.8345,24.7256,24.7423,6464267.0
2018-01-02 09:30:00,29.75,29.8,29.7,29.75,4692703.0,24.9182,24.9601,24.8763,24.9182,4692703.0
2018-01-02 09:40:00,29.75,29.78,29.62,29.62,2883169.0,24.9182,24.9433,24.8093,24.8093,2883169.0
2018-01-02 09:50:00,29.62,29.69,29.61,29.66,2629802.0,24.8093,24.868,24.801,24.8428,2629802.0
2018-01-02 10:00:00,29.66,29.75,29.66,29.71,2380755.0,24.8428,24.9182,24.8428,24.8847,2380755.0
2018-01-02 10:10:00,29.72,29.73,29.68,29.7,1327398.0,24.8931,24.9015,24.8596,24.8763,1327398.0
2018-01-02 10:20:00,29.7,29.72,29.66,29.7,1529363.0,24.8763,24.8931,24.8428,24.8763,1529363.0
2018-01-02 10:30:00,29.7,29.73,29.65,29.67,1455030.0,24.8763,24.9015,24.8345,24.8512,1455030.0
2018-01-02 10:40:00,29.67,29.68,29.66,29.68,1015696.0,24.8512,24.8596,24.8428,24.8596,1015696.0
2018-01-02 10:50:00,29.68,29.74,29.67,29.74,1486429.0,24.8596,24.9098,24.8512,24.9098,1486429.0
2018-01-02 11:00:00,29.74,29.75,29.72,29.75,1180321.0,24.9098,24.9182,24.8931,24.9182,1180321.0
2018-01-02 11:10:00,29.75,29.77,29.74,29.75,1224917.0,24.9182,24.935,24.9098,24.9182,1224917.0
2018-01-02 11:20:00,29.75,29.75,29.67,29.68,1269098.0,24.9182,24.9182,24.8512,24.8596,1269098.0
2018-01-02 11:30:00,29.68,29.69,29.65,29.66,1160635.0,24.8596,24.868,24.8345,24.8428,1160635.0
2018-01-02 11:40:00,29.66,29.69,29.64,29.68,1165930.0,24.8428,24.868,24.8261,24.8596,1165930.0
2018-01-02 11:50:00,29.67,29.71,29.63,29.65,1158177.0,24.8512,24.8847,24.8177,24.8345,1158177.0
2018-01-02 12:00:00,29.65,29.73,29.64,29.71,891800.0,24.8345,24.9015,24.8261,24.8847,891800.0
2018-01-02 12:10:00,29.71,29.74,29.7,29.73,1232964.0,24.8847,24.9098,24.8763,24.9015,1232964.0
2018-01-02 12:20:00,29.73,29.73,29.71,29.72,337565.0,24.9015,24.9015,24.8847,24.8931,337565.0
2018-01-02 12:30:00,29.72,29.74,29.71,29.73,466789.0,24.8931,24.9098,24.8847,24.9015,466789.0
2018-01-02 12:40:00,29.73,29.74,29.7,29.71,386316.0,24.9015,24.9098,24.8763,24.8847,386316.0
2018-01-02 12:50:00,29.7,29.72,29.69,29.7,517376.0,24.8763,24.8931,24.868,24.8763,517376.0
2018-01-02 13:00:00,29.71,29.73,29.69,29.73,491664.0,24.8847,24.9015,24.868,24.9015,491664.0
2018-01-02 13:10:00,29.73,29.76,29.72,29.75,671377.0,24.9015,24.9266,24.8931,24.9182,671377.0
2018-01-02 13:20:00,29.74,29.75,29.73,29.75,289568.0,24.9098,24.9182,24.9015,24.9182,289568.0
2018-01-02 13:30:00,29.75,29.76,29.73,29.74,719969.0,24.9182,24.9266,24.9015,24.9098,719969.0
2018-01-02 13:40:00,29.74,29.76,29.73,29.75,583323.0,24.9098,24.9266,24.9015,24.9182,583323.0
2018-01-02 13:50:00,29.75,29.75,29.71,29.73,575084.0,24.9182,24.9182,24.8847,24.9015,575084.0
2018-01-02 14:00:00,29.74,29.76,29.71,29.71,1050972.0,24.9098,24.9266,24.8847,24.8847,1050972.0
2018-01-02 14:10:00,29.71,29.72,29.67,29.7,1295459.0,24.8847,24.8931,24.8512,24.8763,1295459.0
2018-01-02 14:20:00,29.7,29.73,29.69,29.7,972924.0,24.8763,24.9015,24.868,24.8763,972924.0
2018-01-02 14:30:00,29.71,29.71,29.68,29.71,568646.0,24.8847,24.8847,24.8596,24.8847,568646.0
2018-01-02 14:40:00,29.7,29.72,29.69,29.7,531115.0,24.8763,24.8931,24.868,24.8763,531115.0
2018-01-02 14:50:00,29.71,29.72,29.7,29.71,423248.0,24.8847,24.8931,24.8763,24.8847,423248.0
2018-01-02 15:00:00,29.71,29.72,29.69,29.71,657098.0,24.8847,24.8931,24.868,24.8847,657098.0
2018-01-02 15:10:00,29.72,29.75,29.69,29.74,966233.0,24.8931,24.9182,24.868,24.9098,966233.0
2018-01-02 15:20:00,29.75,29.77,29.74,29.77,1092927.0,24.9182,24.935,24.9098,24.935,1092927.0
2018-01-02 15:30:00,29.77,29.79,29.76,29.79,1429511.0,24.935,24.9517,24.9266,24.9517,1429511.0
2018-01-02 15:40:00,29.79,29.82,29.78,29.81,1965482.0,24.9517,24.9768,24.9433,24.9685,1965482.0
2018-01-02 15:50:00,29.8,29.9,29.8,29.9,5018960.0,24.9601,25.0439,24.9601,25.0439,5018960.0
2018-01-03 09:30:00,29.9,29.94,29.8,29.85,3156441.0,25.0439,25.0774,24.9601,25.002,3156441.0
2018-01-03 09:40:00,29.85,29.87,29.71,29.72,2823136.0,25.002,25.0187,24.8847,24.8931,2823136.0
2018-01-03 09:50:00,29.72,29.79,29.69,29.74,2116740.0,24.8931,24.9517,24.868,24.9098,2116740.0
2018-01-03 10:00:00,29.74,29.81,29.73,29.8,1991824.0,24.9098,24.9685,24.9015,24.9601,1991824.0
2018-01-03 10:10:00,29.81,29.86,29.8,29.86,2365549.0,24.9685,25.0103,24.9601,25.0103,2365549.0
2018-01-03 10:20:00,29.86,29.93,29.85,29.93,2296332.0,25.0103,25.069,25.002,25.069,2296332.0
2018-01-03 10:30:00,29.93,29.94,29.85,29.88,1935192.0,25.069,25.0774,25.002,25.0271,1935192.0
2018-01-03 10:40:00,29.88,29.88,29.8,29.81,1415807.0,25.0271,25.0271,24.9601,24.9685,1415807.0
2018-01-03 10:50:00,29.82,29.84,29.78,29.8,1180946.0,24.9768,24.9936,24.9433,24.9601,1180946.0
2018-01-03 11:00:00,29.8,29.86,29.79,29.84,778594.0,24.9601,25.0103,24.9517,24.9936,778594.0
2018-01-03 11:10:00,29.84,29.84,29.79,29.82,817979.0,24.9936,24.9936,24.9517,24.9768,817979.0
2018-01-03 11:20:00,29.82,29.83,29.79,29.79,622285.0,24.9768,24.9852,24.9517,24.9517,622285.0
2018-01-03 11:30:00,29.79,29.81,29.75,29.75,808365.0,24.9517,24.9685,24.9182,24.9182,808365.0
2018-01-03 11:40:00,29.75,29.76,29.72,29.75,842035.0,24.9182,24.9266,24.8931,24.9182,842035.0
2018-01-03 11:50:00,29.75,29.76,29.72,29.75,937928.0,24.9182,24.9266,24.8931,24.9182,937928.0
2018-01-03 12:00:00,29.76,29.78,29.75,29.78,475336.0,24.9266,24.9433,24.9182,24.9433,475336.0
2018-01-03 12:10:00,29.78,29.8,29.75,29.77,880734.0,24.9433,24.9601,24.9182,24.935,880734.0
2018-01-03 12:20:00,29.76,29.77,29.75,29.76,589420.0,24.9266,24.935,24.9182,24.9266,589420.0
2018-01-03 12:30:00,29.77,29.8,29.75,29.8,644663.0,24.935,24.9601,24.9182,24.9601,644663.0
2018-01-03 12:40:00,29.8,29.83,29.79,29.83,683034.0,24.9601,24.9852,24.9517,24.9852,683034.0
2018-01-03 12:50:00,29.83,29.84,29.79,29.82,828772.0,24.9852,24.9936,24.9517,24.9768,828772.0
2018-01-03 13:00:00,29.82,29.82,29.76,29.79,1230717.0,24.9768,24.9768,24.9266,24.9517,1230717.0
2018-01-03 13:10:00,29.79,29.79,29.76,29.76,616600.0,24.9517,24.9517,24.9266,24.9266,616600.0
2018-01-03 13:20:00,29.77,29.77,29.73,29.73,845000.0,24.935,24.935,24.9015,24.9015,845000.0
2018-01-03 13:30:00,29.73,29.75,29.71,29.74,1384300.0,24.9015,24.9182,24.8847,24.9098,1384300.0
2018-01-03 13:40:00,29.74,29.74,29.7,29.72,1610934.0,24.9098,24.9098,24.8763,24.8931,1610934.0
2018-01-03 13:50:00,29.72,29.74,29.71,29.74,863570.0,24.8931,24.9098,24.8847,24.9098,863570.0
2018-01-03 14:00:00,29.74,29.8,29.73,29.79,1484991.0,24.9098,24.9601,24.9015,24.9517,1484991.0
2018-01-03 14:10:00,29.79,29.8,29.77,29.78,568176.0,24.9517,24.9601,24.935,24.9433,568176.0
2018-01-03 14:20:00,29.78,29.8,29.75,29.76,591096.0,24.9433,24.9601,24.9182,24.9266,591096.0
2018-01-03 14:30:00,29.75,29.77,29.72,29.74,837711.0,24.9182,24.935,24.8931,24.9098,837711.0
2018-01-03 14:40:00,29.74,29.77,29.73,29.75,935555.0,24.9098,24.935,24.9015,24.9182,935555.0
2018-01-03 14:50:00,29.75,29.75,29.7,29.72,1227223.0,24.9182,24.9182,24.8763,24.8931,1227223.0
2018-01-03 15:00:00,29.72,29.76,29.71,29.76,1221826.0,24.8931,24.9266,24.8847,24.9266,1221826.0
2018-01-03 15:10:00,29.76,29.77,29.74,29.76,766132.0,24.9266,24.935,24.9098,24.9266,766132.0
2018-01-03 15:20:00,29.75,29.76,29.72,29.74,837440.0,24.9182,24.9266,24.8931,24.9098,837440.0
2018-01-03 15:30:00,29.74,29.76,29.73,29.76,780434.0,24.9098,24.9266,24.9015,24.9266,780434.0
2018-01-03 15:40:00,29.76,29.77,29.73,29.73,1918832.0,24.9266,24.935,24.9015,24.9015,1918832.0
2018-01-03 15:50:00,29.74,29.82,29.73,29.8,4772201.0,24.9098,24.9768,24.9015,24.9601,4772201.0
2018-01-04 09:30:00,29.97,30.08,29.88,30.08,5528026.0,25.1025,25.1946,25.0271,25.1946,5528026.0
2018-01-04 09:40:00,30.08,30.2,30.06,30.2,4776622.0,25.1946,25.2951,25.1779,25.2951,4776622.0
2018-01-04 09:50:00,30.2,30.39,30.16,30.36,5372823.0,25.2951,25.4543,25.2616,25.4291,5372823.0
2018-01-04 10:00:00,30.36,30.4,30.26,30.3,3620943.0,25.4291,25.4626,25.3454,25.3789,3620943.0
2018-01-04 10:10:00,30.3,30.37,30.29,30.34,2329392.0,25.3789,25.4375,25.3705,25.4124,2329392.0
2018-01-04 10:20:00,30.34,30.37,30.28,30.33,2195483.0,25.4124,25.4375,25.3621,25.404,2195483.0
2018-01-04 10:30:00,30.33,30.33,30.23,30.26,1784046.0,25.404,25.404,25.3203,25.3454,1784046.0
2018-01-04 10:40:00,30.26,30.28,30.21,30.21,1791195.0,25.3454,25.3621,25.3035,25.3035,1791195.0
2018-01-04 10:50:00,30.21,30.23,30.16,30.19,1756900.0,25.3035,25.3203,25.2616,25.2868,1756900.0
2018-01-04 11:00:00,30.19,30.2,30.14,30.14,1496815.0,25.2868,25.2951,25.2449,25.2449,1496815.0
2018-01-04 11:10:00,30.15,30.18,30.11,30.15,1591244.0,25.2532,25.2784,25.2197,25.2532,1591244.0
2018-01-04 11:20:00,30.15,30.15,30.02,30.04,1819000.0,25.2532,25.2532,25.1444,25.1611,1819000.0
2018-01-04 11:30:00,30.04,30.1,30.03,30.05,1505329.0,25.1611,25.2114,25.1527,25.1695,1505329.0
2018-01-04 11:40:00,30.06,30.13,30.04,30.12,1103873.0,25.1779,25.2365,25.1611,25.2281,1103873.0
2018-01-04 11:50:00,30.13,30.15,30.09,30.15,913066.0,25.2365,25.2532,25.203,25.2532,913066.0
2018-01-04 12:00:00,30.15,30.17,30.13,30.16,761999.0,25.2532,25.27,25.2365,25.2616,761999.0
2018-01-04 12:10:00,30.17,30.17,30.12,30.13,999844.0,25.27,25.27,25.2281,25.2365,999844.0
2018-01-04 12:20:00,30.13,30.14,30.12,30.13,473250.0,25.2365,25.2449,25.2281,25.2365,473250.0
2018-01-04 12:30:00,30.13,30.13,30.11,30.12,628870.0,25.2365,25.2365,25.2197,25.2281,628870.0
2018-01-04 12:40:00,30.12,30.25,30.11,30.25,2172188.0,25.2281,25.337,25.2197,25.337,2172188.0
2018-01-04 12:50:00,30.24,30.28,30.24,30.28,1463770.0,25.3286,25.3621,25.3286,25.3621,1463770.0
2018-01-04 13:00:00,30.27,30.3,30.25,30.25,1522084.0,25.3538,25.3789,25.337,25.337,1522084.0
2018-01-04 13:10:00,30.26,30.3,30.23,30.3,1293707.0,25.3454,25.3789,25.3203,25.3789,1293707.0
2018-01-04 13:20:00,30.3,30.3,30.28,30.3,954708.0,25.3789,25.3789,25.3621,25.3789,954708.0
2018-01-04 13:30:00,30.3,30.3,30.26,30.27,634247.0,25.3789,25.3789,25.3454,25.3538,634247.0
2018-01-04 13:40:00,30.27,30.29,30.26,30.28,627403.0,25.3538,25.3705,25.3454,25.3621,627403.0
2018-01-04 13:50:00,30.29,30.4,30.28,30.39,2829971.0,25.3705,25.4626,25.3621,25.4543,2829971.0
2018-01-04 14:00:00,30.4,30.44,30.38,30.4,2053064.0,25.4626,25.4961,25.4459,25.4626,2053064.0
2018-01-04 14:10:00,30.4,30.43,30.39,30.42,1510260.0,25.4626,25.4878,25.4543,25.4794,1510260.0
2018-01-04 14:20:00,30.41,30.42,30.35,30.36,1140905.0,25.471,25.4794,25.4208,25.4291,1140905.0
2018-01-04 14:30:00,30.37,30.37,30.3,30.3,1186344.0,25.4375,25.4375,25.3789,25.3789,1186344.0
2018-01-04 14:40:00,30.3,30.32,30.28,30.29,847647.0,25.3789,25.3956,25.3621,25.3705,847647.0
2018-01-04 14:50:00,30.3,30.3,30.23,30.3,1202848.0,25.3789,25.3789,25.3203,25.3789,1202848.0
2018-01-04 15:00:00,30.3,30.31,30.25,30.25,858781.0,25.3789,25.3873,25.337,25.337,858781.0
2018-01-04 15:10:00,30.25,30.3,30.23,30.29,1301539.0,25.337,25.3789,25.3203,25.3705,1301539.0
2018-01-04 15:20:00,30.29,30.32,30.28,30.3,1264003.0,25.3705,25.3956,25.3621,25.3789,1264003.0
2018-01-04 15:30:00,30.3,30.31,30.27,30.28,1170623.0,25.3789,25.3873,25.3538,25.3621,1170623.0
2018-01-04 15:40:00,30.28,30.29,30.21,30.21,1796187.0,25.3621,25.3705,25.3035,25.3035,1796187.0
2018-01-04 15:50:00,30.21,30.22,30.16,30.19,4139301.0,25.3035,25.3119,25.2616,25.2868,4139301.0
2018-01-05 09:30:00,30.37,30.42,30.07,30.08,5257401.0,25.4375,25.4794,25.1862,25.1946,5257401.0
2018-01-05 09:40:00,30.08,30.29,30.07,30.19,2759708.0,25.1946,25.3705,25.1862,25.2868,2759708.0
2018-01-05 09:50:00,30.19,30.26,30.18,30.21,1249529.0,25.2868,25.3454,25.2784,25.3035,1249529.0
2018-01-05 10:00:00,30.21,30.24,30.17,30.22,1236394.0,25.3035,25.3286,25.27,25.3119,1236394.0
2018-01-05 10:10:00,30.22,30.22,30.17,30.19,1429193.0,25.3119,25.3119,25.27,25.2868,1429193.0
2018-01-05 10:20:00,30.19,30.19,30.1,30.13,1276944.0,25.2868,25.2868,25.2114,25.2365,1276944.0
2018-01-05 10:30:00,30.13,30.17,30.1,30.15,1146029.0,25.2365,25.27,25.2114,25.2532,1146029.0
2018-01-05 10:40:00,30.15,30.18,30.13,30.18,1140300.0,25.2532,25.2784,25.2365,25.2784,1140300.0
2018-01-05 10:50:00,30.18,30.18,30.15,30.18,925825.0,25.2784,25.2784,25.2532,25.2784,925825.0
2018-01-05 11:00:00,30.17,30.18,30.16,30.17,661109.0,25.27,25.2784,25.2616,25.27,661109.0
2018-01-05 11:10:00,30.17,30.19,30.14,30.18,862804.0,25.27,25.2868,25.2449,25.2784,862804.0
2018-01-05 11:20:00,30.18,30.22,30.17,30.18,934261.0,25.2784,25.3119,25.27,25.2784,934261.0
2018-01-05 11:30:00,30.18,30.19,30.11,30.13,782385.0,25.2784,25.2868,25.2197,25.2365,782385.0
2018-01-05 11:40:00,30.12,30.13,30.1,30.11,780542.0,25.2281,25.2365,25.2114,25.2197,780542.0
2018-01-05 11:50:00,30.11,30.12,30.06,30.08,1738123.0,25.2197,25.2281,25.1779,25.1946,1738123.0
2018-01-05 12:00:00,30.08,30.09,30.05,30.06,773477.0,25.1946,25.203,25.1695,25.1779,773477.0
2018-01-05 12:10:00,30.07,30.09,30.06,30.07,835564.0,25.1862,25.203,25.1779,25.1862,835564.0
2018-01-05 12:20:00,30.08,30.15,30.07,30.13,816364.0,25.1946,25.2532,25.1862,25.2365,816364.0
2018-01-05 12:30:00,30.13,30.15,30.11,30.11,1011386.0,25.2365,25.2532,25.2197,25.2197,1011386.0
2018-01-05 12:40:00,30.11,30.15,30.11,30.13,550929.0,25.2197,25.2532,25.2197,25.2365,550929.0
2018-01-05 12:50:00,30.14,30.15,30.12,30.15,392154.0,25.2449,25.2532,25.2281,25.2532,392154.0
2018-01-05 13:00:00,30.15,30.15,30.12,30.13,339150.0,25.2532,25.2532,25.2281,25.2365,339150.0
2018-01-05 13:10:00,30.13,30.14,30.12,30.13,469119.0,25.2365,25.2449,25.2281,25.2365,469119.0
2018-01-05 13:20:00,30.12,30.15,30.11,30.15,614832.0,25.2281,25.2532,25.2197,25.2532,614832.0
2018-01-05 13:30:00,30.15,30.15,30.13,30.14,337385.0,25.2532,25.2532,25.2365,25.2449,337385.0
2018-01-05 13:40:00,30.14,30.15,30.13,30.15,1007733.0,25.2449,25.2532,25.2365,25.2532,1007733.0
2018-01-05 13:50:00,30.15,30.18,30.14,30.18,802886.0,25.2532,25.2784,25.2449,25.2784,802886.0
2018-01-05 14:00:00,30.18,30.21,30.17,30.19,859353.0,25.2784,25.3035,25.27,25.2868,859353.0
2018-01-05 14:10:00,30.19,30.2,30.15,30.18,1031479.0,25.2868,25.2951,25.2532,25.2784,1031479.0
2018-01-05 14:20:00,30.18,30.21,30.16,30.21,684853.0,25.2784,25.3035,25.2616,25.3035,684853.0
2018-01-05 14:30:00,30.21,30.23,30.19,30.23,1315560.0,25.3035,25.3203,25.2868,25.3203,1315560.0
2018-01-05 14:40:00,30.23,30.23,30.2,30.21,533786.0,25.3203,25.3203,25.2951,25.3035,533786.0
2018-01-05 14:50:00,30.21,30.23,30.2,30.21,498020.0,25.3035,25.3203,25.2951,25.3035,498020.0
2018-01-05 15:00:00,30.21,30.25,30.21,30.25,911773.0,25.3035,25.337,25.3035,25.337,911773.0
2018-01-05 15:10:00,30.25,30.28,30.23,30.27,1419318.0,25.337,25.3621,25.3203,25.3538,1419318.0
2018-01-05 15:20:00,30.27,30.27,30.24,30.27,923367.0,25.3538,25.3538,25.3286,25.3538,923367.0
2018-01-05 15:30:00,30.27,30.28,30.24,30.26,1521067.0,25.3538,25.3621,25.3286,25.3454,1521067.0
2018-01-05 15:40:00,30.26,30.32,30.26,30.3,2337885.0,25.3454,25.3956,25.3454,25.3789,2337885.0
2018-01-05 15:50:00,30.3,30.35,30.28,30.3,5031404.0,25.3789,25.4208,25.3621,25.3789,5031404.0
2018-01-08 09:30:00,30.23,30.27,30.09,30.16,4215933.0,25.3203,25.3538,25.203,25.2616,4215933.0
2018-01-08 09:40:00,30.16,30.19,30.05,30.1,3550584.0,25.2616,25.2868,25.1695,25.2114,3550584.0
2018-01-08 09:50:00,30.1,30.12,30.07,30.11,1721482.0,25.2114,25.2281,25.1862,25.2197,1721482.0
2018-01-08 10:00:00,30.11,30.14,30.07,30.07,1619126.0,25.2197,25.2449,25.1862,25.1862,1619126.0
2018-01-08 10:10:00,30.08,30.14,30.07,30.13,1357480.0,25.1946,25.2449,25.1862,25.2365,1357480.0
2018-01-08 10:20:00,30.13,30.15,30.1,30.11,864671.0,25.2365,25.2532,25.2114,25.2197,864671.0
2018-01-08 10:30:00,30.12,30.13,30.07,30.08,904912.0,25.2281,25.2365,25.1862,25.1946,904912.0
2018-01-08 10:40:00,30.08,30.14,30.07,30.13,1080983.0,25.1946,25.2449,25.1862,25.2365,1080983.0
2018-01-08 10:50:00,30.12,30.14,30.1,30.11,785321.0,25.2281,25.2449,25.2114,25.2197,785321.0
2018-01-08 11:00:00,30.11,30.15,30.1,30.13,675479.0,25.2197,25.2532,25.2114,25.2365,675479.0
2018-01-08 11:10:00,30.13,30.18,30.12,30.18,902623.0,25.2365,25.2784,25.2281,25.2784,902623.0
2018-01-08 11:20:00,30.18,30.18,30.13,30.16,967510.0,25.2784,25.2784,25.2365,25.2616,967510.0
2018-01-08 11:30:00,30.16,30.17,30.13,30.13,532422.0,25.2616,25.27,25.2365,25.2365,532422.0
2018-01-08 11:40:00,30.14,30.15,30.12,30.12,376950.0,25.2449,25.2532,25.2281,25.2281,376950.0
2018-01-08 11:50:00,30.13,30.13,30.11,30.12,505174.0,25.2365,25.2365,25.2197,25.2281,505174.0
2018-01-08 12:00:00,30.13,30.13,30.09,30.1,907810.0,25.2365,25.2365,25.203,25.2114,907810.0
2018-01-08 12:10:00,30.1,30.13,30.08,30.13,527758.0,25.2114,25.2365,25.1946,25.2365,527758.0
2018-01-08 12:20:00,30.13,30.13,30.11,30.12,497949.0,25.2365,25.2365,25.2197,25.2281,497949.0
2018-01-08 12:30:00,30.11,30.13,30.09,30.11,694666.0,25.2197,25.2365,25.203,25.2197,694666.0
2018-01-08 12:40:00,30.11,30.11,30.09,30.1,406395.0,25.2197,25.2197,25.203,25.2114,406395.0
2018-01-08 12:50:00,30.1,30.14,30.1,30.12,396760.0,25.2114,25.2449,25.2114,25.2281,396760.0
2018-01-08 13:00:00,30.13,30.15,30.12,30.15,772189.0,25.2365,25.2532,25.2281,25.2532,772189.0
2018-01-08 13:10:00,30.15,30.17,30.13,30.17,668826.0,25.2532,25.27,25.2365,25.27,668826.0
2018-01-08 13:20:00,30.17,30.18,30.15,30.16,722480.0,25.27,25.2784,25.2532,25.2616,722480.0
2018-01-08 13:30:00,30.16,30.17,30.14,30.16,511283.0,25.2616,25.27,25.2449,25.2616,511283.0
2018-01-08 13:40:00,30.15,30.17,30.14,30.17,377235.0,25.2532,25.27,25.2449,25.27,377235.0
2018-01-08 13:50:00,30.16,30.17,30.13,30.15,553830.0,25.2616,25.27,25.2365,25.2532,553830.0
2018-01-08 14:00:00,30.15,30.15,30.13,30.14,317147.0,25.2532,25.2532,25.2365,25.2449,317147.0
2018-01-08 14:10:00,30.14,30.16,30.13,30.15,485312.0,25.2449,25.2616,25.2365,25.2532,485312.0
2018-01-08 14:20:00,30.14,30.15,30.13,30.14,305851.0,25.2449,25.2532,25.2365,25.2449,305851.0
2018-01-08 14:30:00,30.13,30.15,30.13,30.15,352616.0,25.2365,25.2532,25.2365,25.2532,352616.0
2018-01-08 14:40:00,30.15,30.18,30.14,30.18,734717.0,25.2532,25.2784,25.2449,25.2784,734717.0
2018-01-08 14:50:00,30.18,30.19,30.14,30.14,1062615.0,25.2784,25.2868,25.2449,25.2449,1062615.0
2018-01-08 15:00:00,30.14,30.15,30.12,30.15,811603.0,25.2449,25.2532,25.2281,25.2532,811603.0
2018-01-08 15:10:00,30.14,30.14,30.12,30.14,587133.0,25.2449,25.2449,25.2281,25.2449,587133.0
2018-01-08 15:20:00,30.14,30.14,30.11,30.11,516340.0,25.2449,25.2449,25.2197,25.2197,516340.0
2018-01-08 15:30:00,30.11,30.12,30.1,30.1,1224047.0,25.2197,25.2281,25.2114,25.2114,1224047.0
2018-01-08 15:40:00,30.11,30.14,30.1,30.13,1216341.0,25.2197,25.2449,25.2114,25.2365,1216341.0
2018-01-08 15:50:00,30.13,30.14,30.1,30.1,3193190.0,25.2365,25.2449,25.2114,25.2114,3193190.0
2018-01-09 09:30:00,30.2,30.31,30.13,30.31,4742397.0,25.2951,25.3873,25.2365,25.3873,4742397.0
2018-01-09 09:40:00,30.31,30.42,30.3,30.4,3767749.0,25.3873,25.4794,25.3789,25.4626,3767749.0
2018-01-09 09:50:00,30.4,30.42,30.34,30.38,2159581.0,25.4626,25.4794,25.4124,25.4459,2159581.0
2018-01-09 10:00:00,30.38,30.39,30.33,30.38,2544096.0,25.4459,25.4543,25.404,25.4459,2544096.0
2018-01-09 10:10:00,30.38,30.4,30.33,30.36,2636837.0,25.4459,25.4626,25.404,25.4291,2636837.0
2018-01-09 10:20:00,30.37,30.39,30.34,30.35,3240981.0,25.4375,25.4543,25.4124,25.4208,3240981.0
2018-01-09 10:30:00,30.34,30.39,30.34,30.36,2027379.0,25.4124,25.4543,25.4124,25.4291,2027379.0
2018-01-09 10:40:00,30.35,30.37,30.32,30.33,1325066.0,25.4208,25.4375,25.3956,25.404,1325066.0
2018-01-09 10:50:00,30.32,30.33,30.27,30.28,1203421.0,25.3956,25.404,25.3538,25.3621,1203421.0
2018-01-09 11:00:00,30.28,30.35,30.28,30.34,798427.0,25.3621,25.4208,25.3621,25.4124,798427.0
2018-01-09 11:10:00,30.34,30.41,30.33,30.4,1611911.0,25.4124,25.471,25.404,25.4626,1611911.0
2018-01-09 11:20:00,30.39,30.42,30.37,30.41,1182049.0,25.4543,25.4794,25.4375,25.471,1182049.0
2018-01-09 11:30:00,30.41,30.44,30.38,30.42,1271100.0,25.471,25.4961,25.4459,25.4794,1271100.0
2018-01-09 11:40:00,30.43,30.44,30.38,30.43,2444857.0,25.4878,25.4961,25.4459,25.4878,2444857.0
2018-01-09 11:50:00,30.43,30.47,30.41,30.46,1391087.0,25.4878,25.5213,25.471,25.5129,1391087.0
2018-01-09 12:00:00,30.45,30.53,30.44,30.51,2059298.0,25.5045,25.5715,25.4961,25.5548,2059298.0
2018-01-09 12:10:00,30.52,30.54,30.49,30.49,1323470.0,25.5632,25.5799,25.538,25.538,1323470.0
2018-01-09 12:20:00,30.5,30.51,30.46,30.47,880701.0,25.5464,25.5548,25.5129,25.5213,880701.0
2018-01-09 12:30:00,30.48,30.52,30.46,30.5,1130666.0,25.5297,25.5632,25.5129,25.5464,1130666.0
2018-01-09 12:40:00,30.51,30.51,30.46,30.47,981279.0,25.5548,25.5548,25.5129,25.5213,981279.0
2018-01-09 12:50:00,30.47,30.48,30.44,30.46,1227809.0,25.5213,25.5297,25.4961,25.5129,1227809.0
2018-01-09 13:00:00,30.46,30.48,30.45,30.46,887492.0,25.5129,25.5297,25.5045,25.5129,887492.0
2018-01-09 13:10:00,30.46,30.47,30.4,30.42,736531.0,25.5129,25.5213,25.4626,25.4794,736531.0
2018-01-09 13:20:00,30.43,30.44,30.4,30.43,556597.0,25.4878,25.4961,25.4626,25.4878,556597.0
2018-01-09 13:30:00,30.43,30.46,30.4,30.45,773000.0,25.4878,25.5129,25.4626,25.5045,773000.0
2018-01-09 13:40:00,30.44,30.47,30.43,30.44,508186.0,25.4961,25.5213,25.4878,25.4961,508186.0
2018-01-09 13:50:00,30.44,30.48,30.43,30.46,634629.0,25.4961,25.5297,25.4878,25.5129,634629.0
2018-01-09 14:00:00,30.46,30.49,30.46,30.47,416330.0,25.5129,25.538,25.5129,25.5213,416330.0
2018-01-09 14:10:00,30.48,30.48,30.42,30.43,742235.0,25.5297,25.5297,25.4794,25.4878,742235.0
2018-01-09 14:20:00,30.43,30.47,30.42,30.46,774618.0,25.4878,25.5213,25.4794,25.5129,774618.0
2018-01-09 14:30:00,30.46,30.46,30.42,30.44,656837.0,25.5129,25.5129,25.4794,25.4961,656837.0
2018-01-09 14:40:00,30.43,30.46,30.41,30.45,705248.0,25.4878,25.5129,25.471,25.5045,705248.0
2018-01-09 14:50:00,30.44,30.46,30.38,30.4,1056261.0,25.4961,25.5129,25.4459,25.4626,1056261.0
2018-01-09 15:00:00,30.41,30.41,30.36,30.36,779823.0,25.471,25.471,25.4291,25.4291,779823.0
2018-01-09 15:10:00,30.36,30.38,30.35,30.36,880529.0,25.4291,25.4459,25.4208,25.4291,880529.0
2018-01-09 15:20:00,30.37,30.37,30.31,30.32,1304647.0,25.4375,25.4375,25.3873,25.3956,1304647.0
2018-01-09 15:30:00,30.32,30.37,30.31,30.37,1154591.0,25.3956,25.4375,25.3873,25.4375,1154591.0
2018-01-09 15:40:00,30.37,30.37,30.29,30.32,1656447.0,25.4375,25.4375,25.3705,25.3956,1656447.0
2018-01-09 15:50:00,30.32,30.34,30.23,30.28,4999911.0,25.3956,25.4124,25.3203,25.3621,4999911.0
2018-01-10 09:30:00,30.37,30.43,30.31,30.42,4514544.0,25.4375,25.4878,25.3873,25.4794,4514544.0
2018-01-10 09:40:00,30.42,30.52,30.39,30.41,4558222.0,25.4794,25.5632,25.4543,25.471,4558222.0
2018-01-10 09:50:00,30.4,30.41,30.32,30.39,1851812.0,25.4626,25.471,25.3956,25.4543,1851812.0
2018-01-10 10:00:00,30.39,30.41,30.34,30.35,1131244.0,25.4543,25.471,25.4124,25.4208,1131244.0
2018-01-10 10:10:00,30.34,30.46,30.32,30.44,1976423.0,25.4124,25.5129,25.3956,25.4961,1976423.0
2018-01-10 10:20:00,30.45,30.5,30.43,30.47,1333408.0,25.5045,25.5464,25.4878,25.5213,1333408.0
2018-01-10 10:30:00,30.47,30.59,30.46,30.57,1991983.0,25.5213,25.6218,25.5129,25.605,1991983.0
2018-01-10 10:40:00,30.57,30.59,30.48,30.5,1778943.0,25.605,25.6218,25.5297,25.5464,1778943.0
2018-01-10 10:50:00,30.5,30.53,30.43,30.52,1193253.0,25.5464,25.5715,25.4878,25.5632,1193253.0
2018-01-10 11:00:00,30.53,30.58,30.52,30.57,893035.0,25.5715,25.6134,25.5632,25.605,893035.0
2018-01-10 11:10:00,30.57,30.58,30.53,30.57,1402722.0,25.605,25.6134,25.5715,25.605,1402722.0
2018-01-10 11:20:00,30.57,30.58,30.52,30.53,1119020.0,25.605,25.6134,25.5632,25.5715,1119020.0
2018-01-10 11:30:00,30.53,30.62,30.52,30.61,1294100.0,25.5715,25.6469,25.5632,25.6385,1294100.0
2018-01-10 11:40:00,30.61,30.62,30.58,30.59,985107.0,25.6385,25.6469,25.6134,25.6218,985107.0
2018-01-10 11:50:00,30.59,30.62,30.57,30.6,658281.0,25.6218,25.6469,25.605,25.6302,658281.0
2018-01-10 12:00:00,30.59,30.6,30.56,30.58,448828.0,25.6218,25.6302,25.5967,25.6134,448828.0
2018-01-10 12:10:00,30.58,30.59,30.56,30.59,346049.0,25.6134,25.6218,25.5967,25.6218,346049.0
2018-01-10 12:20:00,30.59,30.62,30.56,30.57,664540.0,25.6218,25.6469,25.5967,25.605,664540.0
2018-01-10 12:30:00,30.58,30.6,30.56,30.58,880038.0,25.6134,25.6302,25.5967,25.6134,880038.0
2018-01-10 12:40:00,30.59,30.63,30.57,30.63,838901.0,25.6218,25.6553,25.605,25.6553,838901.0
2018-01-10 12:50:00,30.63,30.68,30.62,30.66,1587076.0,25.6553,25.6972,25.6469,25.6804,1587076.0
2018-01-10 13:00:00,30.67,30.68,30.64,30.67,1019765.0,25.6888,25.6972,25.6637,25.6888,1019765.0
2018-01-10 13:10:00,30.68,30.72,30.67,30.72,1747936.0,25.6972,25.7307,25.6888,25.7307,1747936.0
2018-01-10 13:20:00,30.71,30.73,30.67,30.71,882143.0,25.7223,25.7391,25.6888,25.7223,882143.0
2018-01-10 13:30:00,30.7,30.71,30.68,30.7,574434.0,25.7139,25.7223,25.6972,25.7139,574434.0
2018-01-10 13:40:00,30.7,30.71,30.68,30.69,1001510.0,25.7139,25.7223,25.6972,25.7055,1001510.0
2018-01-10 13:50:00,30.69,30.69,30.63,30.63,742201.0,25.7055,25.7055,25.6553,25.6553,742201.0
2018-01-10 14:00:00,30.64,30.66,30.58,30.6,995453.0,25.6637,25.6804,25.6134,25.6302,995453.0
2018-01-10 14:10:00,30.59,30.6,30.55,30.57,875970.0,25.6218,25.6302,25.5883,25.605,875970.0
2018-01-10 14:20:00,30.56,30.57,30.54,30.55,693036.0,25.5967,25.605,25.5799,25.5883,693036.0
2018-01-10 14:30:00,30.55,30.6,30.54,30.55,962960.0,25.5883,25.6302,25.5799,25.5883,962960.0
2018-01-10 14:40:00,30.55,30.55,30.5,30.52,1157414.0,25.5883,25.5883,25.5464,25.5632,1157414.0
2018-01-10 14:50:00,30.53,30.53,30.46,30.48,1175890.0,25.5715,25.5715,25.5129,25.5297,1175890.0
2018-01-10 15:00:00,30.49,30.51,30.45,30.49,792374.0,25.538,25.5548,25.5045,25.538,792374.0
2018-01-10 15:10:00,30.49,30.51,30.43,30.44,738505.0,25.538,25.5548,25.4878,25.4961,738505.0
2018-01-10 15:20:00,30.44,30.48,30.42,30.46,693167.0,25.4961,25.5297,25.4794,25.5129,693167.0
2018-01-10 15:30:00,30.46,30.53,30.45,30.52,1338889.0,25.5129,25.5715,25.5045,25.5632,1338889.0
2018-01-10 15:40:00,30.52,30.53,30.47,30.48,1488095.0,25.5632,25.5715,25.5213,25.5297,1488095.0
2018-01-10 15:50:00,30.49,30.56,30.48,30.54,3520723.0,25.538,25.5967,25.5297,25.5799,3520723.0
2018-01-11 09:30:00,30.66,30.69,30.53,30.54,4694660.0,25.6804,25.7055,25.5715,25.5799,4694660.0
2018-01-11 09:40:00,30.53,30.55,30.45,30.51,3100081.0,25.5715,25.5883,25.5045,25.5548,3100081.0
2018-01-11 09:50:00,30.52,30.58,30.5,30.51,2336255.0,25.5632,25.6134,25.5464,25.5548,2336255.0
2018-01-11 10:00:00,30.51,30.56,30.49,30.51,1423120.0,25.5548,25.5967,25.538,25.5548,1423120.0
2018-01-11 10:10:00,30.51,30.56,30.49,30.55,1784430.0,25.5548,25.5967,25.538,25.5883,1784430.0
2018-01-11 10:20:00,30.55,30.59,30.54,30.57,1085871.0,25.5883,25.6218,25.5799,25.605,1085871.0
2018-01-11 10:30:00,30.57,30.59,30.52,30.54,1623736.0,25.605,25.6218,25.5632,25.5799,1623736.0
2018-01-11 10:40:00,30.54,30.59,30.53,30.59,625940.0,25.5799,25.6218,25.5715,25.6218,625940.0
2018-01-11 10:50:00,30.58,30.61,30.57,30.59,1096828.0,25.6134,25.6385,25.605,25.6218,1096828.0
2018-01-11 11:00:00,30.58,30.61,30.53,30.55,1105947.0,25.6134,25.6385,25.5715,25.5883,1105947.0
2018-01-11 11:10:00,30.55,30.56,30.5,30.53,1255383.0,25.5883,25.5967,25.5464,25.5715,1255383.0
2018-01-11 11:20:00,30.53,30.53,30.5,30.5,892898.0,25.5715,25.5715,25.5464,25.5464,892898.0
2018-01-11 11:30:00,30.5,30.51,30.48,30.49,987450.0,25.5464,25.5548,25.5297,25.538,987450.0
2018-01-11 11:40:00,30.5,30.5,30.45,30.49,1105147.0,25.5464,25.5464,25.5045,25.538,1105147.0
2018-01-11 11:50:00,30.49,30.54,30.48,30.53,1126364.0,25.538,25.5799,25.5297,25.5715,1126364.0
2018-01-11 12:00:00,30.53,30.54,30.51,30.54,684513.0,25.5715,25.5799,25.5548,25.5799,684513.0
2018-01-11 12:10:00,30.54,30.57,30.53,30.55,909581.0,25.5799,25.605,25.5715,25.5883,909581.0
2018-01-11 12:20:00,30.55,30.59,30.55,30.58,1068554.0,25.5883,25.6218,25.5883,25.6134,1068554.0
2018-01-11 12:30:00,30.58,30.63,30.57,30.62,1146281.0,25.6134,25.6553,25.605,25.6469,1146281.0
2018-01-11 12:40:00,30.62,30.65,30.59,30.62,2557391.0,25.6469,25.672,25.6218,25.6469,2557391.0
2018-01-11 12:50:00,30.62,30.64,30.6,30.64,516873.0,25.6469,25.6637,25.6302,25.6637,516873.0
2018-01-11 13:00:00,30.64,30.65,30.6,30.64,1353452.0,25.6637,25.672,25.6302,25.6637,1353452.0
2018-01-11 13:10:00,30.64,30.66,30.62,30.65,1603338.0,25.6637,25.6804,25.6469,25.672,1603338.0
2018-01-11 13:20:00,30.65,30.66,30.62,30.62,801935.0,25.672,25.6804,25.6469,25.6469,801935.0
2018-01-11 13:30:00,30.63,30.63,30.6,30.62,646111.0,25.6553,25.6553,25.6302,25.6469,646111.0
2018-01-11 13:40:00,30.62,30.62,30.57,30.59,640138.0,25.6469,25.6469,25.605,25.6218,640138.0
2018-01-11 13:50:00,30.6,30.6,30.58,30.59,255937.0,25.6302,25.6302,25.6134,25.6218,255937.0
2018-01-11 14:00:00,30.6,30.6,30.57,30.58,719167.0,25.6302,25.6302,25.605,25.6134,719167.0
2018-01-11 14:10:00,30.59,30.6,30.53,30.55,1268530.0,25.6218,25.6302,25.5715,25.5883,1268530.0
2018-01-11 14:20:00,30.55,30.56,30.54,30.55,704625.0,25.5883,25.5967,25.5799,25.5883,704625.0
2018-01-11 14:30:00,30.55,30.57,30.54,30.55,821446.0,25.5883,25.605,25.5799,25.5883,821446.0
2018-01-11 14:40:00,30.54,30.56,30.54,30.55,613492.0,25.5799,25.5967,25.5799,25.5883,613492.0
2018-01-11 14:50:00,30.55,30.56,30.54,30.55,603955.0,25.5883,25.5967,25.5799,25.5883,603955.0
2018-01-11 15:00:00,30.54,30.58,30.52,30.58,1702117.0,25.5799,25.6134,25.5632,25.6134,1702117.0
2018-01-11 15:10:00,30.57,30.62,30.57,30.62,1591912.0,25.605,25.6469,25.605,25.6469,1591912.0
2018-01-11 15:20:00,30.62,30.63,30.55,30.57,1980130.0,25.6469,25.6553,25.5883,25.605,1980130.0
2018-01-11 15:30:00,30.58,30.6,30.55,30.58,1545612.0,25.6134,25.6302,25.5883,25.6134,1545612.0
2018-01-11 15:40:00,30.58,30.59,30.56,30.58,1575263.0,25.6134,25.6218,25.5967,25.6134,1575263.0
2018-01-11 15:50:00,30.58,30.66,30.57,30.66,4944662.0,25.6134,25.6804,25.605,25.6804,4944662.0
2018-01-12 09:30:00,30.88,30.99,30.84,30.87,5750186.0,25.8647,25.9568,25.8312,25.8563,5750186.0
2018-01-12 09:40:00,30.86,30.92,30.8,30.89,3170858.0,25.8479,25.8982,25.7977,25.8731,3170858.0
2018-01-12 09:50:00,30.89,30.94,30.88,30.92,1613648.0,25.8731,25.9149,25.8647,25.8982,1613648.0
2018-01-12 10:00:00,30.92,30.92,30.85,30.87,1804375.0,25.8982,25.8982,25.8396,25.8563,1804375.0
2018-01-12 10:10:00,30.87,30.87,30.82,30.85,1569099.0,25.8563,25.8563,25.8144,25.8396,1569099.0
2018-01-12 10:20:00,30.86,30.86,30.77,30.8,1891250.0,25.8479,25.8479,25.7726,25.7977,1891250.0
2018-01-12 10:30:00,30.81,30.89,30.8,30.88,2024538.0,25.8061,25.8731,25.7977,25.8647,2024538.0
2018-01-12 10:40:00,30.87,30.91,30.86,30.89,1196381.0,25.8563,25.8898,25.8479,25.8731,1196381.0
2018-01-12 10:50:00,30.89,30.96,30.88,30.93,1531247.0,25.8731,25.9317,25.8647,25.9066,1531247.0
2018-01-12 11:00:00,30.93,30.94,30.89,30.93,901335.0,25.9066,25.9149,25.8731,25.9066,901335.0
2018-01-12 11:10:00,30.92,30.94,30.85,30.85,1012126.0,25.8982,25.9149,25.8396,25.8396,1012126.0
2018-01-12 11:20:00,30.86,30.91,30.85,30.9,1088795.0,25.8479,25.8898,25.8396,25.8814,1088795.0
2018-01-12 11:30:00,30.9,30.94,30.89,30.94,984847.0,25.8814,25.9149,25.8731,25.9149,984847.0
2018-01-12 11:40:00,30.94,30.96,30.92,30.96,1070730.0,25.9149,25.9317,25.8982,25.9317,1070730.0
2018-01-12 11:50:00,30.96,30.99,30.95,30.99,1226117.0,25.9317,25.9568,25.9233,25.9568,1226117.0
2018-01-12 12:00:00,30.99,30.99,30.95,30.98,702182.0,25.9568,25.9568,25.9233,25.9484,702182.0
2018-01-12 12:10:00,30.98,31.0,30.96,30.99,991659.0,25.9484,25.9652,25.9317,25.9568,991659.0
2018-01-12 12:20:00,30.99,31.0,30.97,30.99,833912.0,25.9568,25.9652,25.9401,25.9568,833912.0
2018-01-12 12:30:00,30.99,30.99,30.96,30.96,773443.0,25.9568,25.9568,25.9317,25.9317,773443.0
2018-01-12 12:40:00,30.96,30.98,30.96,30.96,538536.0,25.9317,25.9484,25.9317,25.9317,538536.0
2018-01-12 12:50:00,30.96,31.02,30.95,31.02,1942381.0,25.9317,25.982,25.9233,25.982,1942381.0
2018-01-12 13:00:00,31.01,31.04,30.98,30.99,1389118.0,25.9736,25.9987,25.9484,25.9568,1389118.0
2018-01-12 13:10:00,30.99,31.0,30.96,30.98,930242.0,25.9568,25.9652,25.9317,25.9484,930242.0
2018-01-12 13:20:00,30.98,31.0,30.97,30.98,389113.0,25.9484,25.9652,25.9401,25.9484,389113.0
2018-01-12 13:30:00,30.97,30.99,30.97,30.99,502047.0,25.9401,25.9568,25.9401,25.9568,502047.0
2018-01-12 13:40:00,30.99,31.04,30.98,31.03,1030723.0,25.9568,25.9987,25.9484,25.9903,1030723.0
2018-01-12 13:50:00,31.02,31.04,31.0,31.02,621749.0,25.982,25.9987,25.9652,25.982,621749.0
2018-01-12 14:00:00,31.03,31.06,31.02,31.03,1077715.0,25.9903,26.0155,25.982,25.9903,1077715.0
2018-01-12 14:10:00,31.04,31.06,31.02,31.04,609694.0,25.9987,26.0155,25.982,25.9987,609694.0
2018-01-12 14:20:00,31.03,31.07,30.99,31.07,1281507.0,25.9903,26.0238,25.9568,26.0238,1281507.0
2018-01-12 14:30:00,31.07,31.08,31.0,31.01,739619.0,26.0238,26.0322,25.9652,25.9736,739619.0
2018-01-12 14:40:00,31.01,31.04,30.98,31.03,730581.0,25.9736,25.9987,25.9484,25.9903,730581.0
2018-01-12 14:50:00,31.03,31.06,30.99,31.05,1279671.0,25.9903,26.0155,25.9568,26.0071,1279671.0
2018-01-12 15:00:00,31.05,31.08,31.04,31.06,768474.0,26.0071,26.0322,25.9987,26.0155,768474.0
2018-01-12 15:10:00,31.06,31.06,31.01,31.03,1118545.0,26.0155,26.0155,25.9736,25.9903,1118545.0
2018-01-12 15:20:00,31.03,31.06,31.02,31.05,1012932.0,25.9903,26.0155,25.982,26.0071,1012932.0
2018-01-12 15:30:00,31.05,31.09,31.04,31.09,1475869.0,26.0071,26.0406,25.9987,26.0406,1475869.0
2018-01-12 15:40:00,31.09,31.15,31.08,31.14,2981931.0,26.0406,26.0908,26.0322,26.0825,2981931.0
2018-01-12 15:50:00,31.15,31.2,31.13,31.18,6016622.0,26.0908,26.1327,26.0741,26.116,6016622.0
2018-01-16 09:30:00,31.74,31.79,31.49,31.53,8535013.0,26.585,26.6269,26.3756,26.4091,8535013.0
2018-01-16 09:40:00,31.53,31.66,31.5,31.55,5880157.0,26.4091,26.518,26.384,26.4259,5880157.0
2018-01-16 09:50:00,31.55,31.63,31.52,31.56,4317710.0,26.4259,26.4929,26.4007,26.4342,4317710.0
2018-01-16 10:00:00,31.56,31.56,31.4,31.42,3444627.0,26.4342,26.4342,26.3002,26.317,3444627.0
2018-01-16 10:10:00,31.43,31.5,31.42,31.47,1860843.0,26.3254,26.384,26.317,26.3589,1860843.0
2018-01-16 10:20:00,31.46,31.49,31.41,31.44,2365555.0,26.3505,26.3756,26.3086,26.3337,2365555.0
2018-01-16 10:30:00,31.44,31.44,31.3,31.34,3657672.0,26.3337,26.3337,26.2165,26.25,3657672.0
2018-01-16 10:40:00,31.34,31.44,31.3,31.42,1698501.0,26.25,26.3337,26.2165,26.317,1698501.0
2018-01-16 10:50:00,31.42,31.44,31.34,31.39,1888544.0,26.317,26.3337,26.25,26.2919,1888544.0
2018-01-16 11:00:00,31.39,31.45,31.35,31.39,1519794.0,26.2919,26.3421,26.2584,26.2919,1519794.0
2018-01-16 11:10:00,31.4,31.43,31.36,31.43,1557464.0,26.3002,26.3254,26.2667,26.3254,1557464.0
2018-01-16 11:20:00,31.43,31.48,31.41,31.48,1858638.0,26.3254,26.3672,26.3086,26.3672,1858638.0
2018-01-16 11:30:00,31.48,31.5,31.44,31.48,1878236.0,26.3672,26.384,26.3337,26.3672,1878236.0
2018-01-16 11:40:00,31.49,31.51,31.4,31.51,1756289.0,26.3756,26.3924,26.3002,26.3924,1756289.0
2018-01-16 11:50:00,31.51,31.51,31.43,31.45,1427856.0,26.3924,26.3924,26.3254,26.3421,1427856.0
2018-01-16 12:00:00,31.46,31.47,31.38,31.43,1882242.0,26.3505,26.3589,26.2835,26.3254,1882242.0
2018-01-16 12:10:00,31.43,31.46,31.4,31.41,1193425.0,26.3254,26.3505,26.3002,26.3086,1193425.0
2018-01-16 12:20:00,31.4,31.41,31.36,31.38,1044057.0,26.3002,26.3086,26.2667,26.2835,1044057.0
2018-01-16 12:30:00,31.38,31.39,31.34,31.39,1510536.0,26.2835,26.2919,26.25,26.2919,1510536.0
2018-01-16 12:40:00,31.39,31.4,31.3,31.33,1306296.0,26.2919,26.3002,26.2165,26.2416,1306296.0
2018-01-16 12:50:00,31.32,31.36,31.28,31.33,1954458.0,26.2332,26.2667,26.1997,26.2416,1954458.0
2018-01-16 13:00:00,31.34,31.39,31.32,31.38,1276444.0,26.25,26.2919,26.2332,26.2835,1276444.0
2018-01-16 13:10:00,31.38,31.38,31.34,31.38,854782.0,26.2835,26.2835,26.25,26.2835,854782.0
2018-01-16 13:20:00,31.38,31.39,31.33,31.39,817763.0,26.2835,26.2919,26.2416,26.2919,817763.0
2018-01-16 13:30:00,31.39,31.4,31.37,31.4,682125.0,26.2919,26.3002,26.2751,26.3002,682125.0
2018-01-16 13:40:00,31.4,31.42,31.33,31.34,1505962.0,26.3002,26.317,26.2416,26.25,1505962.0
2018-01-16 13:50:00,31.34,31.35,31.27,31.3,1531511.0,26.25,26.2584,26.1913,26.2165,1531511.0
2018-01-16 14:00:00,31.3,31.33,31.28,31.31,2098718.0,26.2165,26.2416,26.1997,26.2249,2098718.0
2018-01-16 14:10:00,31.31,31.31,31.22,31.23,1892598.0,26.2249,26.2249,26.1495,26.1578,1892598.0
2018-01-16 14:20:00,31.24,31.24,31.08,31.09,2653715.0,26.1662,26.1662,26.0322,26.0406,2653715.0
2018-01-16 14:30:00,31.1,31.18,31.09,31.14,2178404.0,26.049,26.116,26.0406,26.0825,2178404.0
2018-01-16 14:40:00,31.14,31.17,31.03,31.07,2657920.0,26.0825,26.1076,25.9903,26.0238,2657920.0
2018-01-16 14:50:00,31.07,31.15,31.06,31.14,1834237.0,26.0238,26.0908,26.0155,26.0825,1834237.0
2018-01-16 15:00:00,31.14,31.27,31.13,31.26,2644999.0,26.0825,26.1913,26.0741,26.183,2644999.0
2018-01-16 15:10:00,31.26,31.3,31.23,31.27,2048836.0,26.183,26.2165,26.1578,26.1913,2048836.0
2018-01-16 15:20:00,31.27,31.33,31.24,31.32,1937990.0,26.1913,26.2416,26.1662,26.2332,1937990.0
2018-01-16 15:30:00,31.32,31.32,31.25,31.26,2259209.0,26.2332,26.2332,26.1746,26.183,2259209.0
2018-01-16 15:40:00,31.27,31.27,31.21,31.24,3809010.0,26.1913,26.1913,26.1411,26.1662,3809010.0
2018-01-16 15:50:00,31.24,31.26,31.17,31.23,7060954.0,26.1662,26.183,26.1076,26.1578,7060954.0
2018-01-17 09:30:00,31.0,31.23,30.73,30.82,9274720.0,25.9652,26.1578,25.7391,25.8144,9274720.0
2018-01-17 09:40:00,30.83,30.89,30.62,30.67,6063527.0,25.8228,25.8731,25.6469,25.6888,6063527.0
2018-01-17 09:50:00,30.67,30.68,30.35,30.44,8413560.0,25.6888,25.6972,25.4208,25.4961,8413560.0
2018-01-17 10:00:00,30.44,30.71,30.43,30.71,5391586.0,25.4961,25.7223,25.4878,25.7223,5391586.0
2018-01-17 10:10:00,30.71,30.76,30.59,30.6,3948345.0,25.7223,25.7642,25.6218,25.6302,3948345.0
2018-01-17 10:20:00,30.61,30.62,30.5,30.53,3162879.0,25.6385,25.6469,25.5464,25.5715,3162879.0
2018-01-17 10:30:00,30.53,30.54,30.42,30.44,4553913.0,25.5715,25.5799,25.4794,25.4961,4553913.0
2018-01-17 10:40:00,30.43,30.46,30.34,30.45,4094755.0,25.4878,25.5129,25.4124,25.5045,4094755.0
2018-01-17 10:50:00,30.44,30.51,30.44,30.44,2775387.0,25.4961,25.5548,25.4961,25.4961,2775387.0
2018-01-17 11:00:00,30.45,30.55,30.4,30.55,2221869.0,25.5045,25.5883,25.4626,25.5883,2221869.0
2018-01-17 11:10:00,30.54,30.68,30.53,30.64,3199247.0,25.5799,25.6972,25.5715,25.6637,3199247.0
2018-01-17 11:20:00,30.65,30.78,30.64,30.73,3001982.0,25.672,25.7809,25.6637,25.7391,3001982.0
2018-01-17 11:30:00,30.74,30.9,30.73,30.88,3059960.0,25.7474,25.8814,25.7391,25.8647,3059960.0
2018-01-17 11:40:00,30.89,31.0,30.88,31.0,2954946.0,25.8731,25.9652,25.8647,25.9652,2954946.0
2018-01-17 11:50:00,31.0,31.07,30.94,31.02,3409830.0,25.9652,26.0238,25.9149,25.982,3409830.0
2018-01-17 12:00:00,31.02,31.1,31.01,31.09,2055728.0,25.982,26.049,25.9736,26.0406,2055728.0
2018-01-17 12:10:00,31.1,31.11,31.01,31.07,1827491.0,26.049,26.0573,25.9736,26.0238,1827491.0
2018-01-17 12:20:00,31.07,31.13,31.03,31.04,2591039.0,26.0238,26.0741,25.9903,25.9987,2591039.0
2018-01-17 12:30:00,31.04,31.07,30.96,30.97,1726076.0,25.9987,26.0238,25.9317,25.9401,1726076.0
2018-01-17 12:40:00,30.96,31.06,30.96,31.03,1323235.0,25.9317,26.0155,25.9317,25.9903,1323235.0
2018-01-17 12:50:00,31.02,31.04,30.97,30.98,1426936.0,25.982,25.9987,25.9401,25.9484,1426936.0
2018-01-17 13:00:00,30.99,30.99,30.85,30.86,2045230.0,25.9568,25.9568,25.8396,25.8479,2045230.0
2018-01-17 13:10:00,30.85,30.92,30.82,30.85,1365208.0,25.8396,25.8982,25.8144,25.8396,1365208.0
2018-01-17 13:20:00,30.85,30.92,30.84,30.86,1306672.0,25.8396,25.8982,25.8312,25.8479,1306672.0
2018-01-17 13:30:00,30.86,30.94,30.84,30.93,1264685.0,25.8479,25.9149,25.8312,25.9066,1264685.0
2018-01-17 13:40:00,30.93,30.94,30.88,30.91,1064302.0,25.9066,25.9149,25.8647,25.8898,1064302.0
2018-01-17 13:50:00,30.91,31.0,30.9,30.96,1190162.0,25.8898,25.9652,25.8814,25.9317,1190162.0
2018-01-17 14:00:00,30.96,31.09,30.96,31.09,1612246.0,25.9317,26.0406,25.9317,26.0406,1612246.0
2018-01-17 14:10:00,31.09,31.17,31.07,31.17,2218040.0,26.0406,26.1076,26.0238,26.1076,2218040.0
2018-01-17 14:20:00,31.16,31.22,31.13,31.14,2444057.0,26.0992,26.1495,26.0741,26.0825,2444057.0
2018-01-17 14:30:00,31.14,31.23,31.13,31.22,1471206.0,26.0825,26.1578,26.0741,26.1495,1471206.0
2018-01-17 14:40:00,31.22,31.29,31.22,31.28,1972453.0,26.1495,26.2081,26.1495,26.1997,1972453.0
2018-01-17 14:50:00,31.28,31.28,31.17,31.19,1541436.0,26.1997,26.1997,26.1076,26.1243,1541436.0
2018-01-17 15:00:00,31.19,31.25,31.17,31.23,1989515.0,26.1243,26.1746,26.1076,26.1578,1989515.0
2018-01-17 15:10:00,31.24,31.24,31.13,31.15,2127824.0,26.1662,26.1662,26.0741,26.0908,2127824.0
2018-01-17 15:20:00,31.14,31.18,31.12,31.14,1903963.0,26.0825,26.116,26.0657,26.0825,1903963.0
2018-01-17 15:30:00,31.15,31.22,31.14,31.21,2033672.0,26.0908,26.1495,26.0825,26.1411,2033672.0
2018-01-17 15:40:00,31.21,31.24,31.13,31.15,3130362.0,26.1411,26.1662,26.0741,26.0908,3130362.0
2018-01-17 15:50:00,31.15,31.22,31.05,31.18,5178072.0,26.0908,26.1495,26.0071,26.116,5178072.0
2018-01-18 09:30:00,31.33,31.46,31.24,31.37,5485406.0,26.2416,26.3505,26.1662,26.2751,5485406.0
2018-01-18 09:40:00,31.37,31.41,31.21,31.3,3084309.0,26.2751,26.3086,26.1411,26.2165,3084309.0
2018-01-18 09:50:00,31.3,31.41,31.27,31.37,2281851.0,26.2165,26.3086,26.1913,26.2751,2281851.0
2018-01-18 10:00:00,31.37,31.45,31.36,31.41,2051327.0,26.2751,26.3421,26.2667,26.3086,2051327.0
2018-01-18 10:10:00,31.42,31.43,31.28,31.29,2443957.0,26.317,26.3254,26.1997,26.2081,2443957.0
2018-01-18 10:20:00,31.28,31.36,31.25,31.36,1684151.0,26.1997,26.2667,26.1746,26.2667,1684151.0
2018-01-18 10:30:00,31.36,31.4,31.33,31.4,1160573.0,26.2667,26.3002,26.2416,26.3002,1160573.0
2018-01-18 10:40:00,31.4,31.41,31.36,31.39,1223512.0,26.3002,26.3086,26.2667,26.2919,1223512.0
2018-01-18 10:50:00,31.38,31.41,31.36,31.38,1134208.0,26.2835,26.3086,26.2667,26.2835,1134208.0
2018-01-18 11:00:00,31.39,31.4,31.37,31.39,949595.0,26.2919,26.3002,26.2751,26.2919,949595.0
2018-01-18 11:10:00,31.4,31.48,31.37,31.47,2368977.0,26.3002,26.3672,26.2751,26.3589,2368977.0
2018-01-18 11:20:00,31.47,31.5,31.37,31.43,2139467.0,26.3589,26.384,26.2751,26.3254,2139467.0
2018-01-18 11:30:00,31.43,31.45,31.38,31.43,1099774.0,26.3254,26.3421,26.2835,26.3254,1099774.0
2018-01-18 11:40:00,31.43,31.45,31.39,31.43,1527442.0,26.3254,26.3421,26.2919,26.3254,1527442.0
2018-01-18 11:50:00,31.43,31.47,31.41,31.43,1266691.0,26.3254,26.3589,26.3086,26.3254,1266691.0
2018-01-18 12:00:00,31.44,31.48,31.43,31.46,1115604.0,26.3337,26.3672,26.3254,26.3505,1115604.0
2018-01-18 12:10:00,31.46,31.52,31.46,31.49,1840134.0,26.3505,26.4007,26.3505,26.3756,1840134.0
2018-01-18 12:20:00,31.5,31.5,31.46,31.46,816062.0,26.384,26.384,26.3505,26.3505,816062.0
2018-01-18 12:30:00,31.46,31.49,31.45,31.45,624393.0,26.3505,26.3756,26.3421,26.3421,624393.0
2018-01-18 12:40:00,31.46,31.48,31.44,31.46,759166.0,26.3505,26.3672,26.3337,26.3505,759166.0
2018-01-18 12:50:00,31.46,31.47,31.44,31.46,585061.0,26.3505,26.3589,26.3337,26.3505,585061.0
2018-01-18 13:00:00,31.46,31.49,31.44,31.47,827168.0,26.3505,26.3756,26.3337,26.3589,827168.0
2018-01-18 13:10:00,31.47,31.49,31.46,31.48,722841.0,26.3589,26.3756,26.3505,26.3672,722841.0
2018-01-18 13:20:00,31.48,31.5,31.47,31.49,681059.0,26.3672,26.384,26.3589,26.3756,681059.0
2018-01-18 13:30:00,31.49,31.5,31.48,31.49,649376.0,26.3756,26.384,26.3672,26.3756,649376.0
2018-01-18 13:40:00,31.48,31.5,31.47,31.5,910167.0,26.3672,26.384,26.3589,26.384,910167.0
2018-01-18 13:50:00,31.49,31.53,31.48,31.52,1592934.0,26.3756,26.4091,26.3672,26.4007,1592934.0
2018-01-18 14:00:00,31.53,31.62,31.52,31.62,2136610.0,26.4091,26.4845,26.4007,26.4845,2136610.0
2018-01-18 14:10:00,31.61,31.63,31.58,31.61,1701151.0,26.4761,26.4929,26.451,26.4761,1701151.0
2018-01-18 14:20:00,31.61,31.65,31.59,31.64,1473439.0,26.4761,26.5096,26.4594,26.5013,1473439.0
2018-01-18 14:30:00,31.64,31.71,31.63,31.66,1947415.0,26.5013,26.5599,26.4929,26.518,1947415.0
2018-01-18 14:40:00,31.65,31.66,31.58,31.59,1119098.0,26.5096,26.518,26.451,26.4594,1119098.0
2018-01-18 14:50:00,31.59,31.65,31.57,31.59,1040664.0,26.4594,26.5096,26.4426,26.4594,1040664.0
2018-01-18 15:00:00,31.6,31.67,31.58,31.66,1316827.0,26.4678,26.5264,26.451,26.518,1316827.0
2018-01-18 15:10:00,31.66,31.66,31.61,31.66,1444346.0,26.518,26.518,26.4761,26.518,1444346.0
2018-01-18 15:20:00,31.66,31.66,31.58,31.59,1421642.0,26.518,26.518,26.451,26.4594,1421642.0
2018-01-18 15:30:00,31.59,31.6,31.47,31.5,3818230.0,26.4594,26.4678,26.3589,26.384,3818230.0
2018-01-18 15:40:00,31.49,31.53,31.48,31.53,2961217.0,26.3756,26.4091,26.3672,26.4091,2961217.0
2018-01-18 15:50:00,31.53,31.54,31.46,31.5,4128336.0,26.4091,26.4175,26.3505,26.384,4128336.0
2018-01-19 09:30:00,31.58,31.61,31.5,31.58,6647812.0,26.451,26.4761,26.384,26.451,6647812.0
2018-01-19 09:40:00,31.58,31.68,31.56,31.67,1825406.0,26.451,26.5348,26.4342,26.5264,1825406.0
2018-01-19 09:50:00,31.67,31.67,31.62,31.66,1469145.0,26.5264,26.5264,26.4845,26.518,1469145.0
2018-01-19 10:00:00,31.65,31.66,31.54,31.61,2116823.0,26.5096,26.518,26.4175,26.4761,2116823.0
2018-01-19 10:10:00,31.61,31.63,31.53,31.6,1500226.0,26.4761,26.4929,26.4091,26.4678,1500226.0
2018-01-19 10:20:00,31.6,31.62,31.58,31.61,1584893.0,26.4678,26.4845,26.451,26.4761,1584893.0
2018-01-19 10:30:00,31.6,31.61,31.56,31.56,1546523.0,26.4678,26.4761,26.4342,26.4342,1546523.0
2018-01-19 10:40:00,31.56,31.6,31.52,31.53,1395428.0,26.4342,26.4678,26.4007,26.4091,1395428.0
2018-01-19 10:50:00,31.53,31.56,31.46,31.48,1931055.0,26.4091,26.4342,26.3505,26.3672,1931055.0
2018-01-19 11:00:00,31.47,31.53,31.47,31.51,1128407.0,26.3589,26.4091,26.3589,26.3924,1128407.0
2018-01-19 11:10:00,31.51,31.53,31.48,31.51,1092580.0,26.3924,26.4091,26.3672,26.3924,1092580.0
2018-01-19 11:20:00,31.5,31.54,31.5,31.54,868978.0,26.384,26.4175,26.384,26.4175,868978.0
2018-01-19 11:30:00,31.54,31.58,31.53,31.55,874216.0,26.4175,26.451,26.4091,26.4259,874216.0
2018-01-19 11:40:00,31.55,31.57,31.53,31.56,695679.0,26.4259,26.4426,26.4091,26.4342,695679.0
2018-01-19 11:50:00,31.55,31.59,31.54,31.55,726493.0,26.4259,26.4594,26.4175,26.4259,726493.0
2018-01-19 12:00:00,31.54,31.56,31.53,31.55,556679.0,26.4175,26.4342,26.4091,26.4259,556679.0
2018-01-19 12:10:00,31.55,31.55,31.5,31.51,1156517.0,26.4259,26.4259,26.384,26.3924,1156517.0
2018-01-19 12:20:00,31.52,31.52,31.47,31.49,804098.0,26.4007,26.4007,26.3589,26.3756,804098.0
2018-01-19 12:30:00,31.5,31.52,31.47,31.52,741549.0,26.384,26.4007,26.3589,26.4007,741549.0
2018-01-19 12:40:00,31.52,31.54,31.49,31.54,911694.0,26.4007,26.4175,26.3756,26.4175,911694.0
2018-01-19 12:50:00,31.54,31.55,31.51,31.53,737503.0,26.4175,26.4259,26.3924,26.4091,737503.0
2018-01-19 13:00:00,31.52,31.54,31.5,31.53,638737.0,26.4007,26.4175,26.384,26.4091,638737.0
2018-01-19 13:10:00,31.53,31.55,31.52,31.54,544062.0,26.4091,26.4259,26.4007,26.4175,544062.0
2018-01-19 13:20:00,31.55,31.56,31.53,31.55,574774.0,26.4259,26.4342,26.4091,26.4259,574774.0
2018-01-19 13:30:00,31.56,31.58,31.55,31.56,937796.0,26.4342,26.451,26.4259,26.4342,937796.0
2018-01-19 13:40:00,31.56,31.57,31.54,31.54,678444.0,26.4342,26.4426,26.4175,26.4175,678444.0
2018-01-19 13:50:00,31.55,31.57,31.53,31.57,838816.0,26.4259,26.4426,26.4091,26.4426,838816.0
2018-01-19 14:00:00,31.56,31.61,31.56,31.61,1557304.0,26.4342,26.4761,26.4342,26.4761,1557304.0
2018-01-19 14:10:00,31.61,31.68,31.59,31.68,1488895.0,26.4761,26.5348,26.4594,26.5348,1488895.0
2018-01-19 14:20:00,31.68,31.69,31.62,31.65,1402385.0,26.5348,26.5431,26.4845,26.5096,1402385.0
2018-01-19 14:30:00,31.65,31.69,31.64,31.67,956735.0,26.5096,26.5431,26.5013,26.5264,956735.0
2018-01-19 14:40:00,31.67,31.67,31.63,31.63,1136268.0,26.5264,26.5264,26.4929,26.4929,1136268.0
2018-01-19 14:50:00,31.64,31.67,31.62,31.65,1111503.0,26.5013,26.5264,26.4845,26.5096,1111503.0
2018-01-19 15:00:00,31.65,31.66,31.61,31.64,1106635.0,26.5096,26.518,26.4761,26.5013,1106635.0
2018-01-19 15:10:00,31.64,31.69,31.63,31.67,1277687.0,26.5013,26.5431,26.4929,26.5264,1277687.0
2018-01-19 15:20:00,31.68,31.71,31.67,31.71,1269294.0,26.5348,26.5599,26.5264,26.5599,1269294.0
2018-01-19 15:30:00,31.71,31.73,31.68,31.7,2393721.0,26.5599,26.5766,26.5348,26.5515,2393721.0
2018-01-19 15:40:00,31.7,31.73,31.68,31.71,2278032.0,26.5515,26.5766,26.5348,26.5599,2278032.0
2018-01-19 15:50:00,31.71,31.74,31.69,31.73,6157477.0,26.5599,26.585,26.5431,26.5766,6157477.0
2018-01-22 09:30:00,31.67,31.71,31.58,31.61,3288162.0,26.5264,26.5599,26.451,26.4761,3288162.0
2018-01-22 09:40:00,31.61,31.71,31.6,31.68,2195196.0,26.4761,26.5599,26.4678,26.5348,2195196.0
2018-01-22 09:50:00,31.68,31.75,31.68,31.75,1780419.0,26.5348,26.5934,26.5348,26.5934,1780419.0
2018-01-22 10:00:00,31.75,31.78,31.72,31.75,1983310.0,26.5934,26.6185,26.5683,26.5934,1983310.0
2018-01-22 10:10:00,31.75,31.84,31.74,31.83,1937993.0,26.5934,26.6688,26.585,26.6604,1937993.0
2018-01-22 10:20:00,31.83,31.84,31.75,31.78,1769753.0,26.6604,26.6688,26.5934,26.6185,1769753.0
2018-01-22 10:30:00,31.78,31.78,31.74,31.77,830677.0,26.6185,26.6185,26.585,26.6101,830677.0
2018-01-22 10:40:00,31.77,31.78,31.74,31.77,837001.0,26.6101,26.6185,26.585,26.6101,837001.0
2018-01-22 10:50:00,31.77,31.77,31.64,31.65,1304616.0,26.6101,26.6101,26.5013,26.5096,1304616.0
2018-01-22 11:00:00,31.66,31.72,31.64,31.71,1164652.0,26.518,26.5683,26.5013,26.5599,1164652.0
2018-01-22 11:10:00,31.71,31.73,31.65,31.67,1109819.0,26.5599,26.5766,26.5096,26.5264,1109819.0
2018-01-22 11:20:00,31.66,31.72,31.64,31.65,859781.0,26.518,26.5683,26.5013,26.5096,859781.0
2018-01-22 11:30:00,31.65,31.7,31.63,31.7,926825.0,26.5096,26.5515,26.4929,26.5515,926825.0
2018-01-22 11:40:00,31.7,31.71,31.66,31.7,1017422.0,26.5515,26.5599,26.518,26.5515,1017422.0
2018-01-22 11:50:00,31.7,31.77,31.69,31.77,1019835.0,26.5515,26.6101,26.5431,26.6101,1019835.0
2018-01-22 12:00:00,31.76,31.78,31.71,31.72,1397248.0,26.6018,26.6185,26.5599,26.5683,1397248.0
2018-01-22 12:10:00,31.72,31.76,31.71,31.75,606650.0,26.5683,26.6018,26.5599,26.5934,606650.0
2018-01-22 12:20:00,31.75,31.78,31.74,31.75,1145564.0,26.5934,26.6185,26.585,26.5934,1145564.0
2018-01-22 12:30:00,31.76,31.78,31.75,31.77,711630.0,26.6018,26.6185,26.5934,26.6101,711630.0
2018-01-22 12:40:00,31.78,31.8,31.75,31.78,1340695.0,26.6185,26.6353,26.5934,26.6185,1340695.0
2018-01-22 12:50:00,31.77,31.8,31.75,31.76,779711.0,26.6101,26.6353,26.5934,26.6018,779711.0
2018-01-22 13:00:00,31.76,31.77,31.74,31.77,855951.0,26.6018,26.6101,26.585,26.6101,855951.0
2018-01-22 13:10:00,31.76,31.79,31.76,31.77,757607.0,26.6018,26.6269,26.6018,26.6101,757607.0
2018-01-22 13:20:00,31.77,31.78,31.76,31.77,763987.0,26.6101,26.6185,26.6018,26.6101,763987.0
2018-01-22 13:30:00,31.76,31.77,31.73,31.75,685399.0,26.6018,26.6101,26.5766,26.5934,685399.0
2018-01-22 13:40:00,31.76,31.79,31.75,31.78,480371.0,26.6018,26.6269,26.5934,26.6185,480371.0
2018-01-22 13:50:00,31.78,31.79,31.76,31.78,490369.0,26.6185,26.6269,26.6018,26.6185,490369.0
2018-01-22 14:00:00,31.78,31.79,31.76,31.77,612833.0,26.6185,26.6269,26.6018,26.6101,612833.0
2018-01-22 14:10:00,31.78,31.78,31.76,31.78,391966.0,26.6185,26.6185,26.6018,26.6185,391966.0
2018-01-22 14:20:00,31.78,31.79,31.74,31.76,625047.0,26.6185,26.6269,26.585,26.6018,625047.0
2018-01-22 14:30:00,31.76,31.77,31.73,31.77,536594.0,26.6018,26.6101,26.5766,26.6101,536594.0
2018-01-22 14:40:00,31.77,31.79,31.75,31.78,561839.0,26.6101,26.6269,26.5934,26.6185,561839.0
2018-01-22 14:50:00,31.78,31.8,31.78,31.79,514448.0,26.6185,26.6353,26.6185,26.6269,514448.0
2018-01-22 15:00:00,31.8,31.84,31.79,31.83,1289595.0,26.6353,26.6688,26.6269,26.6604,1289595.0
2018-01-22 15:10:00,31.84,31.85,31.82,31.83,969716.0,26.6688,26.6771,26.652,26.6604,969716.0
2018-01-22 15:20:00,31.84,31.87,31.82,31.82,1351521.0,26.6688,26.6939,26.652,26.652,1351521.0
2018-01-22 15:30:00,31.82,31.87,31.8,31.87,1446757.0,26.652,26.6939,26.6353,26.6939,1446757.0
2018-01-22 15:40:00,31.87,31.92,31.86,31.92,2619130.0,26.6939,26.7358,26.6855,26.7358,2619130.0
2018-01-22 15:50:00,31.92,31.94,31.87,31.94,4736409.0,26.7358,26.7525,26.6939,26.7525,4736409.0
2018-01-23 09:30:00,31.86,32.13,31.85,32.06,5561816.0,26.6855,26.9117,26.6771,26.853,5561816.0
2018-01-23 09:40:00,32.07,32.12,32.04,32.12,2420816.0,26.8614,26.9033,26.8363,26.9033,2420816.0
2018-01-23 09:50:00,32.11,32.12,31.83,31.85,2831225.0,26.8949,26.9033,26.6604,26.6771,2831225.0
2018-01-23 10:00:00,31.85,31.88,31.78,31.85,3377427.0,26.6771,26.7023,26.6185,26.6771,3377427.0
2018-01-23 10:10:00,31.86,32.0,31.85,32.0,2087974.0,26.6855,26.8028,26.6771,26.8028,2087974.0
2018-01-23 10:20:00,32.0,32.01,31.92,31.96,1526760.0,26.8028,26.8112,26.7358,26.7693,1526760.0
2018-01-23 10:30:00,31.97,32.03,31.94,32.0,1406460.0,26.7777,26.8279,26.7525,26.8028,1406460.0
2018-01-23 10:40:00,31.99,32.02,31.96,32.01,1014485.0,26.7944,26.8195,26.7693,26.8112,1014485.0
2018-01-23 10:50:00,32.0,32.07,31.99,32.05,1362017.0,26.8028,26.8614,26.7944,26.8447,1362017.0
2018-01-23 11:00:00,32.05,32.08,32.03,32.04,1283678.0,26.8447,26.8698,26.8279,26.8363,1283678.0
2018-01-23 11:10:00,32.04,32.05,32.0,32.02,1270329.0,26.8363,26.8447,26.8028,26.8195,1270329.0
2018-01-23 11:20:00,32.02,32.04,31.99,31.99,1047820.0,26.8195,26.8363,26.7944,26.7944,1047820.0
2018-01-23 11:30:00,32.0,32.0,31.95,31.96,1540355.0,26.8028,26.8028,26.7609,26.7693,1540355.0
2018-01-23 11:40:00,31.96,31.97,31.91,31.93,1207430.0,26.7693,26.7777,26.7274,26.7442,1207430.0
2018-01-23 11:50:00,31.93,31.97,31.9,31.95,929927.0,26.7442,26.7777,26.719,26.7609,929927.0
2018-01-23 12:00:00,31.95,31.97,31.93,31.95,698744.0,26.7609,26.7777,26.7442,26.7609,698744.0
2018-01-23 12:10:00,31.95,31.97,31.95,31.96,504330.0,26.7609,26.7777,26.7609,26.7693,504330.0
2018-01-23 12:20:00,31.96,32.0,31.96,31.97,913482.0,26.7693,26.8028,26.7693,26.7777,913482.0
2018-01-23 12:30:00,31.98,32.0,31.96,31.98,832961.0,26.786,26.8028,26.7693,26.786,832961.0
2018-01-23 12:40:00,31.98,31.98,31.94,31.95,726346.0,26.786,26.786,26.7525,26.7609,726346.0
2018-01-23 12:50:00,31.94,31.95,31.9,31.94,1179968.0,26.7525,26.7609,26.719,26.7525,1179968.0
2018-01-23 13:00:00,31.94,31.96,31.92,31.95,754747.0,26.7525,26.7693,26.7358,26.7609,754747.0
2018-01-23 13:10:00,31.94,31.96,31.92,31.94,463132.0,26.7525,26.7693,26.7358,26.7525,463132.0
2018-01-23 13:20:00,31.95,31.96,31.93,31.95,529194.0,26.7609,26.7693,26.7442,26.7609,529194.0
2018-01-23 13:30:00,31.95,31.96,31.93,31.94,633148.0,26.7609,26.7693,26.7442,26.7525,633148.0
2018-01-23 13:40:00,31.94,31.97,31.93,31.94,680344.0,26.7525,26.7777,26.7442,26.7525,680344.0
2018-01-23 13:50:00,31.94,31.96,31.93,31.95,538375.0,26.7525,26.7693,26.7442,26.7609,538375.0
2018-01-23 14:00:00,31.95,31.95,31.93,31.94,482033.0,26.7609,26.7609,26.7442,26.7525,482033.0
2018-01-23 14:10:00,31.94,31.94,31.87,31.89,1172161.0,26.7525,26.7525,26.6939,26.7107,1172161.0
2018-01-23 14:20:00,31.88,31.91,31.86,31.91,624627.0,26.7023,26.7274,26.6855,26.7274,624627.0
2018-01-23 14:30:00,31.91,31.94,31.89,31.93,567732.0,26.7274,26.7525,26.7107,26.7442,567732.0
2018-01-23 14:40:00,31.93,31.96,31.91,31.93,1035131.0,26.7442,26.7693,26.7274,26.7442,1035131.0
2018-01-23 14:50:00,31.93,31.97,31.92,31.93,670051.0,26.7442,26.7777,26.7358,26.7442,670051.0
2018-01-23 15:00:00,31.93,31.94,31.89,31.92,655097.0,26.7442,26.7525,26.7107,26.7358,655097.0
2018-01-23 15:10:00,31.92,31.93,31.88,31.92,631045.0,26.7358,26.7442,26.7023,26.7358,631045.0
2018-01-23 15:20:00,31.92,31.97,31.9,31.93,1026356.0,26.7358,26.7777,26.719,26.7442,1026356.0
2018-01-23 15:30:00,31.94,31.96,31.93,31.94,870665.0,26.7525,26.7693,26.7442,26.7525,870665.0
2018-01-23 15:40:00,31.93,31.97,31.92,31.96,1379713.0,26.7442,26.7777,26.7358,26.7693,1379713.0
2018-01-23 15:50:00,31.96,31.97,31.89,31.93,3128779.0,26.7693,26.7777,26.7107,26.7442,3128779.0
2018-01-24 09:30:00,32.01,32.05,31.95,31.96,3209774.0,26.8112,26.8447,26.7609,26.7693,3209774.0
2018-01-24 09:40:00,31.96,32.07,31.94,32.06,1800414.0,26.7693,26.8614,26.7525,26.853,1800414.0
2018-01-24 09:50:00,32.06,32.15,32.04,32.14,1999211.0,26.853,26.9284,26.8363,26.92,1999211.0
2018-01-24 10:00:00,32.15,32.21,32.12,32.17,2638839.0,26.9284,26.9787,26.9033,26.9452,2638839.0
2018-01-24 10:10:00,32.18,32.2,32.13,32.13,1684252.0,26.9536,26.9703,26.9117,26.9117,1684252.0
2018-01-24 10:20:00,32.14,32.17,32.12,32.13,789982.0,26.92,26.9452,26.9033,26.9117,789982.0
2018-01-24 10:30:00,32.13,32.19,32.11,32.12,1636985.0,26.9117,26.9619,26.8949,26.9033,1636985.0
2018-01-24 10:40:00,32.12,32.16,32.1,32.15,1541799.0,26.9033,26.9368,26.8865,26.9284,1541799.0
2018-01-24 10:50:00,32.15,32.16,32.05,32.09,1327913.0,26.9284,26.9368,26.8447,26.8782,1327913.0
2018-01-24 11:00:00,32.1,32.14,32.07,32.08,1129516.0,26.8865,26.92,26.8614,26.8698,1129516.0
2018-01-24 11:10:00,32.08,32.09,32.02,32.08,1560614.0,26.8698,26.8782,26.8195,26.8698,1560614.0
2018-01-24 11:20:00,32.08,32.1,32.04,32.05,1149291.0,26.8698,26.8865,26.8363,26.8447,1149291.0
2018-01-24 11:30:00,32.04,32.06,31.93,31.97,3388839.0,26.8363,26.853,26.7442,26.7777,3388839.0
2018-01-24 11:40:00,31.96,32.06,31.96,32.02,1637753.0,26.7693,26.853,26.7693,26.8195,1637753.0
2018-01-24 11:50:00,32.02,32.07,32.02,32.04,1119742.0,26.8195,26.8614,26.8195,26.8363,1119742.0
2018-01-24 12:00:00,32.04,32.11,32.02,32.08,1166515.0,26.8363,26.8949,26.8195,26.8698,1166515.0
2018-01-24 12:10:00,32.07,32.11,32.06,32.09,1174207.0,26.8614,26.8949,26.853,26.8782,1174207.0
2018-01-24 12:20:00,32.09,32.1,32.0,32.02,1431700.0,26.8782,26.8865,26.8028,26.8195,1431700.0
2018-01-24 12:30:00,32.02,32.02,31.95,31.95,1092042.0,26.8195,26.8195,26.7609,26.7609,1092042.0
2018-01-24 12:40:00,31.95,31.96,31.9,31.96,1596000.0,26.7609,26.7693,26.719,26.7693,1596000.0
2018-01-24 12:50:00,31.96,31.99,31.94,31.97,631608.0,26.7693,26.7944,26.7525,26.7777,631608.0
2018-01-24 13:00:00,31.98,32.0,31.84,31.86,1354336.0,26.786,26.8028,26.6688,26.6855,1354336.0
2018-01-24 13:10:00,31.85,31.88,31.82,31.85,1299125.0,26.6771,26.7023,26.652,26.6771,1299125.0
2018-01-24 13:20:00,31.86,31.96,31.84,31.96,1422437.0,26.6855,26.7693,26.6688,26.7693,1422437.0
2018-01-24 13:30:00,31.96,32.01,31.94,32.0,2114657.0,26.7693,26.8112,26.7525,26.8028,2114657.0
2018-01-24 13:40:00,31.99,32.03,31.98,32.02,1280969.0,26.7944,26.8279,26.786,26.8195,1280969.0
2018-01-24 13:50:00,32.02,32.06,32.0,32.04,1079306.0,26.8195,26.853,26.8028,26.8363,1079306.0
2018-01-24 14:00:00,32.04,32.06,32.01,32.01,685495.0,26.8363,26.853,26.8112,26.8112,685495.0
2018-01-24 14:10:00,32.01,32.1,32.01,32.1,1094916.0,26.8112,26.8865,26.8112,26.8865,1094916.0
2018-01-24 14:20:00,32.09,32.1,32.04,32.09,783432.0,26.8782,26.8865,26.8363,26.8782,783432.0
2018-01-24 14:30:00,32.09,32.11,32.06,32.11,784965.0,26.8782,26.8949,26.853,26.8949,784965.0
2018-01-24 14:40:00,32.11,32.14,32.1,32.13,1178193.0,26.8949,26.92,26.8865,26.9117,1178193.0
2018-01-24 14:50:00,32.13,32.13,32.07,32.12,905885.0,26.9117,26.9117,26.8614,26.9033,905885.0
2018-01-24 15:00:00,32.12,32.12,32.06,32.08,933057.0,26.9033,26.9033,26.853,26.8698,933057.0
2018-01-24 15:10:00,32.08,32.13,32.07,32.1,1092079.0,26.8698,26.9117,26.8614,26.8865,1092079.0
2018-01-24 15:20:00,32.1,32.14,32.09,32.13,805210.0,26.8865,26.92,26.8782,26.9117,805210.0
2018-01-24 15:30:00,32.14,32.17,32.1,32.16,1622662.0,26.92,26.9452,26.8865,26.9368,1622662.0
2018-01-24 15:40:00,32.16,32.2,32.14,32.16,2412161.0,26.9368,26.9703,26.92,26.9368,2412161.0
2018-01-24 15:50:00,32.15,32.16,32.09,32.1,2829389.0,26.9284,26.9368,26.8782,26.8865,2829389.0
2018-01-25 09:30:00,32.24,32.25,31.93,31.96,4080567.0,27.0038,27.0122,26.7442,26.7693,4080567.0
2018-01-25 09:40:00,31.96,32.12,31.93,32.05,2714156.0,26.7693,26.9033,26.7442,26.8447,2714156.0
2018-01-25 09:50:00,32.05,32.14,32.02,32.07,1865084.0,26.8447,26.92,26.8195,26.8614,1865084.0
2018-01-25 10:00:00,32.07,32.08,32.0,32.05,1680321.0,26.8614,26.8698,26.8028,26.8447,1680321.0
2018-01-25 10:10:00,32.05,32.09,32.0,32.08,1887415.0,26.8447,26.8782,26.8028,26.8698,1887415.0
2018-01-25 10:20:00,32.08,32.12,32.02,32.04,1015262.0,26.8698,26.9033,26.8195,26.8363,1015262.0
2018-01-25 10:30:00,32.04,32.07,32.0,32.06,1282193.0,26.8363,26.8614,26.8028,26.853,1282193.0
2018-01-25 10:40:00,32.06,32.12,32.04,32.1,1204451.0,26.853,26.9033,26.8363,26.8865,1204451.0
2018-01-25 10:50:00,32.1,32.17,32.1,32.15,1198865.0,26.8865,26.9452,26.8865,26.9284,1198865.0
2018-01-25 11:00:00,32.15,32.2,32.14,32.16,1313313.0,26.9284,26.9703,26.92,26.9368,1313313.0
2018-01-25 11:10:00,32.16,32.19,32.11,32.12,859036.0,26.9368,26.9619,26.8949,26.9033,859036.0
2018-01-25 11:20:00,32.11,32.14,32.07,32.09,1111560.0,26.8949,26.92,26.8614,26.8782,1111560.0
2018-01-25 11:30:00,32.09,32.15,32.09,32.15,1050406.0,26.8782,26.9284,26.8782,26.9284,1050406.0
2018-01-25 11:40:00,32.14,32.17,32.08,32.11,1819238.0,26.92,26.9452,26.8698,26.8949,1819238.0
2018-01-25 11:50:00,32.11,32.16,32.08,32.16,1081103.0,26.8949,26.9368,26.8698,26.9368,1081103.0
2018-01-25 12:00:00,32.15,32.16,32.12,32.13,439658.0,26.9284,26.9368,26.9033,26.9117,439658.0
2018-01-25 12:10:00,32.13,32.14,32.08,32.12,1180559.0,26.9117,26.92,26.8698,26.9033,1180559.0
2018-01-25 12:20:00,32.12,32.13,32.08,32.13,842498.0,26.9033,26.9117,26.8698,26.9117,842498.0
2018-01-25 12:30:00,32.13,32.14,32.11,32.12,658308.0,26.9117,26.92,26.8949,26.9033,658308.0
2018-01-25 12:40:00,32.13,32.15,32.1,32.15,1026475.0,26.9117,26.9284,26.8865,26.9284,1026475.0
2018-01-25 12:50:00,32.15,32.17,32.11,32.15,871619.0,26.9284,26.9452,26.8949,26.9284,871619.0
2018-01-25 13:00:00,32.14,32.15,32.1,32.13,799083.0,26.92,26.9284,26.8865,26.9117,799083.0
2018-01-25 13:10:00,32.14,32.14,32.1,32.11,487769.0,26.92,26.92,26.8865,26.8949,487769.0
2018-01-25 13:20:00,32.12,32.15,32.11,32.11,820785.0,26.9033,26.9284,26.8949,26.8949,820785.0
2018-01-25 13:30:00,32.11,32.13,32.07,32.13,682780.0,26.8949,26.9117,26.8614,26.9117,682780.0
2018-01-25 13:40:00,32.12,32.15,32.11,32.13,502728.0,26.9033,26.9284,26.8949,26.9117,502728.0
2018-01-25 13:50:00,32.13,32.17,32.13,32.14,911696.0,26.9117,26.9452,26.9117,26.92,911696.0
2018-01-25 14:00:00,32.14,32.2,32.13,32.18,1329197.0,26.92,26.9703,26.9117,26.9536,1329197.0
2018-01-25 14:10:00,32.18,32.19,32.07,32.11,1784691.0,26.9536,26.9619,26.8614,26.8949,1784691.0
2018-01-25 14:20:00,32.11,32.13,32.06,32.08,943194.0,26.8949,26.9117,26.853,26.8698,943194.0
2018-01-25 14:30:00,32.08,32.11,32.05,32.06,1189877.0,26.8698,26.8949,26.8447,26.853,1189877.0
2018-01-25 14:40:00,32.06,32.07,32.03,32.05,815787.0,26.853,26.8614,26.8279,26.8447,815787.0
2018-01-25 14:50:00,32.04,32.05,32.0,32.01,1223347.0,26.8363,26.8447,26.8028,26.8112,1223347.0
2018-01-25 15:00:00,32.02,32.03,32.0,32.01,1076553.0,26.8195,26.8279,26.8028,26.8112,1076553.0
2018-01-25 15:10:00,32.01,32.05,31.96,32.04,1874072.0,26.8112,26.8447,26.7693,26.8363,1874072.0
2018-01-25 15:20:00,32.03,32.09,32.03,32.08,1208546.0,26.8279,26.8782,26.8279,26.8698,1208546.0
2018-01-25 15:30:00,32.08,32.08,32.04,32.06,924594.0,26.8698,26.8698,26.8363,26.853,924594.0
2018-01-25 15:40:00,32.07,32.1,32.04,32.05,1681819.0,26.8614,26.8865,26.8363,26.8447,1681819.0
2018-01-25 15:50:00,32.05,32.1,32.04,32.09,2385929.0,26.8447,26.8865,26.8363,26.8782,2385929.0
2018-01-26 09:30:00,32.11,32.15,32.02,32.14,2935266.0,26.8949,26.9284,26.8195,26.92,2935266.0
2018-01-26 09:40:00,32.14,32.16,32.04,32.09,1430722.0,26.92,26.9368,26.8363,26.8782,1430722.0
2018-01-26 09:50:00,32.09,32.13,32.05,32.09,1281476.0,26.8782,26.9117,26.8447,26.8782,1281476.0
2018-01-26 10:00:00,32.09,32.11,32.04,32.07,950002.0,26.8782,26.8949,26.8363,26.8614,950002.0
2018-01-26 10:10:00,32.07,32.08,32.02,32.05,1483640.0,26.8614,26.8698,26.8195,26.8447,1483640.0
2018-01-26 10:20:00,32.05,32.06,31.95,31.95,1854476.0,26.8447,26.853,26.7609,26.7609,1854476.0
2018-01-26 10:30:00,31.96,32.06,31.95,32.05,1389405.0,26.7693,26.853,26.7609,26.8447,1389405.0
2018-01-26 10:40:00,32.06,32.1,32.04,32.05,1359316.0,26.853,26.8865,26.8363,26.8447,1359316.0
2018-01-26 10:50:00,32.06,32.08,32.03,32.04,894600.0,26.853,26.8698,26.8279,26.8363,894600.0
2018-01-26 11:00:00,32.05,32.05,32.0,32.02,1500429.0,26.8447,26.8447,26.8028,26.8195,1500429.0
2018-01-26 11:10:00,32.02,32.02,31.98,32.0,1185357.0,26.8195,26.8195,26.786,26.8028,1185357.0
2018-01-26 11:20:00,32.0,32.05,31.98,32.02,786887.0,26.8028,26.8447,26.786,26.8195,786887.0
2018-01-26 11:30:00,32.02,32.04,32.0,32.04,802792.0,26.8195,26.8363,26.8028,26.8363,802792.0
2018-01-26 11:40:00,32.04,32.08,32.03,32.08,1210460.0,26.8363,26.8698,26.8279,26.8698,1210460.0
2018-01-26 11:50:00,32.08,32.08,32.04,32.07,815972.0,26.8698,26.8698,26.8363,26.8614,815972.0
2018-01-26 12:00:00,32.07,32.08,32.07,32.08,430761.0,26.8614,26.8698,26.8614,26.8698,430761.0
2018-01-26 12:10:00,32.07,32.08,32.05,32.08,731330.0,26.8614,26.8698,26.8447,26.8698,731330.0
2018-01-26 12:20:00,32.08,32.1,32.06,32.09,917733.0,26.8698,26.8865,26.853,26.8782,917733.0
2018-01-26 12:30:00,32.09,32.11,32.08,32.09,747698.0,26.8782,26.8949,26.8698,26.8782,747698.0
2018-01-26 12:40:00,32.09,32.09,32.06,32.09,466880.0,26.8782,26.8782,26.853,26.8782,466880.0
2018-01-26 12:50:00,32.09,32.1,32.07,32.1,516742.0,26.8782,26.8865,26.8614,26.8865,516742.0
2018-01-26 13:00:00,32.09,32.1,32.06,32.07,731087.0,26.8782,26.8865,26.853,26.8614,731087.0
2018-01-26 13:10:00,32.07,32.09,32.07,32.08,372720.0,26.8614,26.8782,26.8614,26.8698,372720.0
2018-01-26 13:20:00,32.09,32.11,32.08,32.08,775514.0,26.8782,26.8949,26.8698,26.8698,775514.0
2018-01-26 13:30:00,32.09,32.1,32.07,32.09,776295.0,26.8782,26.8865,26.8614,26.8782,776295.0
2018-01-26 13:40:00,32.1,32.1,32.08,32.08,717030.0,26.8865,26.8865,26.8698,26.8698,717030.0
2018-01-26 13:50:00,32.08,32.13,32.08,32.11,946084.0,26.8698,26.9117,26.8698,26.8949,946084.0
2018-01-26 14:00:00,32.12,32.12,32.09,32.1,431609.0,26.9033,26.9033,26.8782,26.8865,431609.0
2018-01-26 14:10:00,32.1,32.13,32.1,32.12,553633.0,26.8865,26.9117,26.8865,26.9033,553633.0
2018-01-26 14:20:00,32.12,32.14,32.08,32.09,584214.0,26.9033,26.92,26.8698,26.8782,584214.0
2018-01-26 14:30:00,32.09,32.09,32.07,32.07,590981.0,26.8782,26.8782,26.8614,26.8614,590981.0
2018-01-26 14:40:00,32.08,32.11,32.07,32.1,874292.0,26.8698,26.8949,26.8614,26.8865,874292.0
2018-01-26 14:50:00,32.11,32.15,32.09,32.15,1581483.0,26.8949,26.9284,26.8782,26.9284,1581483.0
2018-01-26 15:00:00,32.14,32.17,32.13,32.16,1182791.0,26.92,26.9452,26.9117,26.9368,1182791.0
2018-01-26 15:10:00,32.16,32.18,32.13,32.13,1769246.0,26.9368,26.9536,26.9117,26.9117,1769246.0
2018-01-26 15:20:00,32.13,32.16,32.12,32.14,1066085.0,26.9117,26.9368,26.9033,26.92,1066085.0
2018-01-26 15:30:00,32.14,32.17,32.13,32.15,1113531.0,26.92,26.9452,26.9117,26.9284,1113531.0
2018-01-26 15:40:00,32.15,32.16,32.13,32.16,1097214.0,26.9284,26.9368,26.9117,26.9368,1097214.0
2018-01-26 15:50:00,32.16,32.2,32.13,32.2,4265401.0,26.9368,26.9703,26.9117,26.9703,4265401.0
2018-01-29 09:30:00,32.24,32.4,32.18,32.37,4282491.0,27.0038,27.1378,26.9536,27.1127,4282491.0
2018-01-29 09:40:00,32.36,32.38,32.3,32.36,1568772.0,27.1043,27.1211,27.0541,27.1043,1568772.0
2018-01-29 09:50:00,32.36,32.4,32.31,32.35,1405414.0,27.1043,27.1378,27.0624,27.0959,1405414.0
2018-01-29 10:00:00,32.36,32.36,32.26,32.3,1863682.0,27.1043,27.1043,27.0206,27.0541,1863682.0
2018-01-29 10:10:00,32.3,32.35,32.27,32.3,1379777.0,27.0541,27.0959,27.0289,27.0541,1379777.0
2018-01-29 10:20:00,32.3,32.36,32.29,32.36,1242473.0,27.0541,27.1043,27.0457,27.1043,1242473.0
2018-01-29 10:30:00,32.36,32.36,32.23,32.26,1770996.0,27.1043,27.1043,26.9954,27.0206,1770996.0
2018-01-29 10:40:00,32.26,32.28,32.22,32.27,1401832.0,27.0206,27.0373,26.9871,27.0289,1401832.0
2018-01-29 10:50:00,32.27,32.32,32.26,32.28,1192515.0,27.0289,27.0708,27.0206,27.0373,1192515.0
2018-01-29 11:00:00,32.29,32.29,32.23,32.27,755184.0,27.0457,27.0457,26.9954,27.0289,755184.0
2018-01-29 11:10:00,32.27,32.3,32.23,32.28,1135278.0,27.0289,27.0541,26.9954,27.0373,1135278.0
2018-01-29 11:20:00,32.28,32.32,32.27,32.31,850728.0,27.0373,27.0708,27.0289,27.0624,850728.0
2018-01-29 11:30:00,32.31,32.36,32.31,32.32,1426001.0,27.0624,27.1043,27.0624,27.0708,1426001.0
2018-01-29 11:40:00,32.33,32.37,32.29,32.32,1246101.0,27.0792,27.1127,27.0457,27.0708,1246101.0
2018-01-29 11:50:00,32.32,32.35,32.3,32.3,721023.0,27.0708,27.0959,27.0541,27.0541,721023.0
2018-01-29 12:00:00,32.3,32.31,32.26,32.29,838059.0,27.0541,27.0624,27.0206,27.0457,838059.0
2018-01-29 12:10:00,32.3,32.35,32.27,32.34,847327.0,27.0541,27.0959,27.0289,27.0876,847327.0
2018-01-29 12:20:00,32.35,32.36,32.31,32.34,559328.0,27.0959,27.1043,27.0624,27.0876,559328.0
2018-01-29 12:30:00,32.34,32.35,32.32,32.34,494956.0,27.0876,27.0959,27.0708,27.0876,494956.0
2018-01-29 12:40:00,32.34,32.36,32.31,32.34,634066.0,27.0876,27.1043,27.0624,27.0876,634066.0
2018-01-29 12:50:00,32.34,32.38,32.32,32.36,705117.0,27.0876,27.1211,27.0708,27.1043,705117.0
2018-01-29 13:00:00,32.36,32.37,32.34,32.36,647603.0,27.1043,27.1127,27.0876,27.1043,647603.0
2018-01-29 13:10:00,32.35,32.42,32.35,32.41,1404991.0,27.0959,27.1546,27.0959,27.1462,1404991.0
2018-01-29 13:20:00,32.41,32.42,32.39,32.41,679729.0,27.1462,27.1546,27.1294,27.1462,679729.0
2018-01-29 13:30:00,32.41,32.42,32.37,32.4,728954.0,27.1462,27.1546,27.1127,27.1378,728954.0
2018-01-29 13:40:00,32.39,32.41,32.38,32.4,545916.0,27.1294,27.1462,27.1211,27.1378,545916.0
2018-01-29 13:50:00,32.4,32.42,32.39,32.4,377871.0,27.1378,27.1546,27.1294,27.1378,377871.0
2018-01-29 14:00:00,32.4,32.42,32.39,32.42,800562.0,27.1378,27.1546,27.1294,27.1546,800562.0
2018-01-29 14:10:00,32.41,32.44,32.39,32.43,973775.0,27.1462,27.1713,27.1294,27.1629,973775.0
2018-01-29 14:20:00,32.42,32.45,32.41,32.43,948270.0,27.1546,27.1797,27.1462,27.1629,948270.0
2018-01-29 14:30:00,32.43,32.44,32.36,32.37,811596.0,27.1629,27.1713,27.1043,27.1127,811596.0
2018-01-29 14:40:00,32.37,32.39,32.34,32.37,944700.0,27.1127,27.1294,27.0876,27.1127,944700.0
2018-01-29 14:50:00,32.37,32.39,32.35,32.39,536609.0,27.1127,27.1294,27.0959,27.1294,536609.0
2018-01-29 15:00:00,32.39,32.4,32.37,32.37,973223.0,27.1294,27.1378,27.1127,27.1127,973223.0
2018-01-29 15:10:00,32.38,32.4,32.36,32.4,789638.0,27.1211,27.1378,27.1043,27.1378,789638.0
2018-01-29 15:20:00,32.39,32.39,32.34,32.34,966599.0,27.1294,27.1294,27.0876,27.0876,966599.0
2018-01-29 15:30:00,32.34,32.35,32.29,32.29,1679803.0,27.0876,27.0959,27.0457,27.0457,1679803.0
2018-01-29 15:40:00,32.29,32.31,32.23,32.25,2094767.0,27.0457,27.0624,26.9954,27.0122,2094767.0
2018-01-29 15:50:00,32.25,32.3,32.24,32.27,3409359.0,27.0122,27.0541,27.0038,27.0289,3409359.0
2018-01-30 09:30:00,31.95,32.2,31.95,32.16,4354065.0,26.7609,26.9703,26.7609,26.9368,4354065.0
2018-01-30 09:40:00,32.16,32.17,31.98,31.98,3379083.0,26.9368,26.9452,26.786,26.786,3379083.0
2018-01-30 09:50:00,31.98,32.07,31.95,32.05,2805054.0,26.786,26.8614,26.7609,26.8447,2805054.0
2018-01-30 10:00:00,32.05,32.08,31.85,31.92,3238166.0,26.8447,26.8698,26.6771,26.7358,3238166.0
2018-01-30 10:10:00,31.93,31.98,31.93,31.95,1623692.0,26.7442,26.786,26.7442,26.7609,1623692.0
2018-01-30 10:20:00,31.94,32.03,31.92,32.03,1360812.0,26.7525,26.8279,26.7358,26.8279,1360812.0
2018-01-30 10:30:00,32.03,32.1,32.02,32.09,2061533.0,26.8279,26.8865,26.8195,26.8782,2061533.0
2018-01-30 10:40:00,32.09,32.09,31.99,32.01,1392291.0,26.8782,26.8782,26.7944,26.8112,1392291.0
2018-01-30 10:50:00,32.01,32.08,31.96,32.05,1571823.0,26.8112,26.8698,26.7693,26.8447,1571823.0
2018-01-30 11:00:00,32.05,32.08,32.01,32.07,1042440.0,26.8447,26.8698,26.8112,26.8614,1042440.0
2018-01-30 11:10:00,32.07,32.07,32.01,32.04,839420.0,26.8614,26.8614,26.8112,26.8363,839420.0
2018-01-30 11:20:00,32.05,32.06,32.0,32.02,889489.0,26.8447,26.853,26.8028,26.8195,889489.0
2018-01-30 11:30:00,32.01,32.03,31.98,32.0,804845.0,26.8112,26.8279,26.786,26.8028,804845.0
2018-01-30 11:40:00,32.0,32.06,31.99,31.99,800161.0,26.8028,26.853,26.7944,26.7944,800161.0
2018-01-30 11:50:00,31.99,32.02,31.95,31.96,697726.0,26.7944,26.8195,26.7609,26.7693,697726.0
2018-01-30 12:00:00,31.96,32.0,31.94,31.96,968180.0,26.7693,26.8028,26.7525,26.7693,968180.0
2018-01-30 12:10:00,31.96,31.97,31.92,31.93,823835.0,26.7693,26.7777,26.7358,26.7442,823835.0
2018-01-30 12:20:00,31.94,31.95,31.92,31.93,673210.0,26.7525,26.7609,26.7358,26.7442,673210.0
2018-01-30 12:30:00,31.92,31.97,31.92,31.95,623225.0,26.7358,26.7777,26.7358,26.7609,623225.0
2018-01-30 12:40:00,31.94,31.98,31.92,31.93,762289.0,26.7525,26.786,26.7358,26.7442,762289.0
2018-01-30 12:50:00,31.92,31.98,31.92,31.98,562329.0,26.7358,26.786,26.7358,26.786,562329.0
2018-01-30 13:00:00,31.98,31.99,31.9,31.93,960046.0,26.786,26.7944,26.719,26.7442,960046.0
2018-01-30 13:10:00,31.94,31.98,31.92,31.96,614695.0,26.7525,26.786,26.7358,26.7693,614695.0
2018-01-30 13:20:00,31.96,31.97,31.89,31.9,927233.0,26.7693,26.7777,26.7107,26.719,927233.0
2018-01-30 13:30:00,31.9,31.95,31.87,31.95,941344.0,26.719,26.7609,26.6939,26.7609,941344.0
2018-01-30 13:40:00,31.95,32.0,31.94,31.98,989582.0,26.7609,26.8028,26.7525,26.786,989582.0
2018-01-30 13:50:00,31.99,32.03,31.97,32.01,1143341.0,26.7944,26.8279,26.7777,26.8112,1143341.0
2018-01-30 14:00:00,32.02,32.07,32.01,32.03,1151395.0,26.8195,26.8614,26.8112,26.8279,1151395.0
2018-01-30 14:10:00,32.02,32.06,32.01,32.03,808349.0,26.8195,26.853,26.8112,26.8279,808349.0
2018-01-30 14:20:00,32.02,32.03,31.97,31.98,886701.0,26.8195,26.8279,26.7777,26.786,886701.0
2018-01-30 14:30:00,31.99,31.99,31.93,31.96,816271.0,26.7944,26.7944,26.7442,26.7693,816271.0
2018-01-30 14:40:00,31.96,31.96,31.93,31.93,571506.0,26.7693,26.7693,26.7442,26.7442,571506.0
2018-01-30 14:50:00,31.93,31.95,31.89,31.9,963124.0,26.7442,26.7609,26.7107,26.719,963124.0
2018-01-30 15:00:00,31.89,31.91,31.88,31.9,952331.0,26.7107,26.7274,26.7023,26.719,952331.0
2018-01-30 15:10:00,31.89,31.97,31.89,31.96,1006241.0,26.7107,26.7777,26.7107,26.7693,1006241.0
2018-01-30 15:20:00,31.96,31.98,31.91,31.95,844328.0,26.7693,26.786,26.7274,26.7609,844328.0
2018-01-30 15:30:00,31.95,32.01,31.94,31.98,1056792.0,26.7609,26.8112,26.7525,26.786,1056792.0
2018-01-30 15:40:00,31.99,32.01,31.95,32.0,1291936.0,26.7944,26.8112,26.7609,26.8028,1291936.0
2018-01-30 15:50:00,31.99,32.0,31.88,31.89,2768273.0,26.7944,26.8028,26.7023,26.7107,2768273.0
2018-01-31 09:30:00,32.05,32.15,32.0,32.1,3423587.0,26.8447,26.9284,26.8028,26.8865,3423587.0
2018-01-31 09:40:00,32.09,32.14,32.05,32.06,2456551.0,26.8782,26.92,26.8447,26.853,2456551.0
2018-01-31 09:50:00,32.06,32.13,32.05,32.11,1522602.0,26.853,26.9117,26.8447,26.8949,1522602.0
2018-01-31 10:00:00,32.11,32.14,32.07,32.13,1714056.0,26.8949,26.92,26.8614,26.9117,1714056.0
2018-01-31 10:10:00,32.14,32.26,32.13,32.26,3007135.0,26.92,27.0206,26.9117,27.0206,3007135.0
2018-01-31 10:20:00,32.26,32.28,32.19,32.19,1516399.0,27.0206,27.0373,26.9619,26.9619,1516399.0
2018-01-31 10:30:00,32.2,32.22,32.17,32.18,1136684.0,26.9703,26.9871,26.9452,26.9536,1136684.0
2018-01-31 10:40:00,32.18,32.2,32.11,32.16,1485417.0,26.9536,26.9703,26.8949,26.9368,1485417.0
2018-01-31 10:50:00,32.16,32.17,32.12,32.16,1015543.0,26.9368,26.9452,26.9033,26.9368,1015543.0
2018-01-31 11:00:00,32.16,32.16,32.13,32.13,810410.0,26.9368,26.9368,26.9117,26.9117,810410.0
2018-01-31 11:10:00,32.13,32.14,32.11,32.13,939538.0,26.9117,26.92,26.8949,26.9117,939538.0
2018-01-31 11:20:00,32.12,32.16,32.1,32.11,1148375.0,26.9033,26.9368,26.8865,26.8949,1148375.0
2018-01-31 11:30:00,32.1,32.18,32.1,32.16,903041.0,26.8865,26.9536,26.8865,26.9368,903041.0
2018-01-31 11:40:00,32.16,32.21,32.15,32.2,1016618.0,26.9368,26.9787,26.9284,26.9703,1016618.0
2018-01-31 11:50:00,32.2,32.2,32.12,32.15,1132143.0,26.9703,26.9703,26.9033,26.9284,1132143.0
2018-01-31 12:00:00,32.14,32.2,32.14,32.18,880015.0,26.92,26.9703,26.92,26.9536,880015.0
2018-01-31 12:10:00,32.17,32.18,32.13,32.16,487538.0,26.9452,26.9536,26.9117,26.9368,487538.0
2018-01-31 12:20:00,32.16,32.21,32.15,32.2,624093.0,26.9368,26.9787,26.9284,26.9703,624093.0
2018-01-31 12:30:00,32.2,32.24,32.19,32.22,775136.0,26.9703,27.0038,26.9619,26.9871,775136.0
2018-01-31 12:40:00,32.22,32.23,32.18,32.19,534657.0,26.9871,26.9954,26.9536,26.9619,534657.0
2018-01-31 12:50:00,32.2,32.21,32.18,32.2,538779.0,26.9703,26.9787,26.9536,26.9703,538779.0
2018-01-31 13:00:00,32.19,32.25,32.19,32.23,751150.0,26.9619,27.0122,26.9619,26.9954,751150.0
2018-01-31 13:10:00,32.22,32.23,32.19,32.2,708116.0,26.9871,26.9954,26.9619,26.9703,708116.0
2018-01-31 13:20:00,32.2,32.25,32.19,32.24,635253.0,26.9703,27.0122,26.9619,27.0038,635253.0
2018-01-31 13:30:00,32.23,32.24,32.21,32.21,559979.0,26.9954,27.0038,26.9787,26.9787,559979.0
2018-01-31 13:40:00,32.22,32.22,32.21,32.22,333964.0,26.9871,26.9871,26.9787,26.9871,333964.0
2018-01-31 13:50:00,32.22,32.27,32.21,32.25,1032443.0,26.9871,27.0289,26.9787,27.0122,1032443.0
2018-01-31 14:00:00,32.25,32.27,32.19,32.26,1881317.0,27.0122,27.0289,26.9619,27.0206,1881317.0
2018-01-31 14:10:00,32.25,32.29,32.22,32.27,1230283.0,27.0122,27.0457,26.9871,27.0289,1230283.0
2018-01-31 14:20:00,32.27,32.28,32.17,32.19,1358274.0,27.0289,27.0373,26.9452,26.9619,1358274.0
2018-01-31 14:30:00,32.19,32.21,32.13,32.15,1619693.0,26.9619,26.9787,26.9117,26.9284,1619693.0
2018-01-31 14:40:00,32.15,32.18,32.08,32.09,1362468.0,26.9284,26.9536,26.8698,26.8782,1362468.0
2018-01-31 14:50:00,32.08,32.1,32.05,32.07,1716436.0,26.8698,26.8865,26.8447,26.8614,1716436.0
2018-01-31 15:00:00,32.06,32.07,31.98,32.02,1751961.0,26.853,26.8614,26.786,26.8195,1751961.0
2018-01-31 15:10:00,32.01,32.03,31.97,31.97,1591692.0,26.8112,26.8279,26.7777,26.7777,1591692.0
2018-01-31 15:20:00,31.97,32.02,31.95,32.02,2160988.0,26.7777,26.8195,26.7609,26.8195,2160988.0
2018-01-31 15:30:00,32.01,32.11,32.01,32.09,2106314.0,26.8112,26.8949,26.8112,26.8782,2106314.0
2018-01-31 15:40:00,32.09,32.17,32.08,32.08,2259504.0,26.8782,26.9452,26.8698,26.8698,2259504.0
2018-01-31 15:50:00,32.08,32.11,31.98,32.01,4259375.0,26.8698,26.8949,26.786,26.8112,4259375.0
2018-02-01 09:30:00,32.0,32.08,31.96,32.05,3131209.0,26.8028,26.8698,26.7693,26.8447,3131209.0
2018-02-01 09:40:00,32.04,32.08,31.97,31.99,1924511.0,26.8363,26.8698,26.7777,26.7944,1924511.0
2018-02-01 09:50:00,31.99,32.07,31.98,32.02,1764751.0,26.7944,26.8614,26.786,26.8195,1764751.0
2018-02-01 10:00:00,32.03,32.06,31.97,31.98,1264106.0,26.8279,26.853,26.7777,26.786,1264106.0
2018-02-01 10:10:00,31.99,32.07,31.97,32.04,1700501.0,26.7944,26.8614,26.7777,26.8363,1700501.0
2018-02-01 10:20:00,32.04,32.07,32.0,32.02,1337218.0,26.8363,26.8614,26.8028,26.8195,1337218.0
2018-02-01 10:30:00,32.02,32.06,31.97,32.05,1279436.0,26.8195,26.853,26.7777,26.8447,1279436.0
2018-02-01 10:40:00,32.04,32.07,32.02,32.06,983911.0,26.8363,26.8614,26.8195,26.853,983911.0
2018-02-01 10:50:00,32.06,32.07,32.02,32.04,1575076.0,26.853,26.8614,26.8195,26.8363,1575076.0
2018-02-01 11:00:00,32.04,32.11,32.03,32.08,1484089.0,26.8363,26.8949,26.8279,26.8698,1484089.0
2018-02-01 11:10:00,32.09,32.12,32.06,32.11,1033541.0,26.8782,26.9033,26.853,26.8949,1033541.0
2018-02-01 11:20:00,32.1,32.17,32.1,32.13,1364128.0,26.8865,26.9452,26.8865,26.9117,1364128.0
2018-02-01 11:30:00,32.14,32.24,32.11,32.22,1757422.0,26.92,27.0038,26.8949,26.9871,1757422.0
2018-02-01 11:40:00,32.22,32.27,32.2,32.26,1513181.0,26.9871,27.0289,26.9703,27.0206,1513181.0
2018-02-01 11:50:00,32.26,32.34,32.25,32.34,1596507.0,27.0206,27.0876,27.0122,27.0876,1596507.0
2018-02-01 12:00:00,32.33,32.37,32.32,32.33,2001726.0,27.0792,27.1127,27.0708,27.0792,2001726.0
2018-02-01 12:10:00,32.33,32.41,32.29,32.39,2370344.0,27.0792,27.1462,27.0457,27.1294,2370344.0
2018-02-01 12:20:00,32.39,32.4,32.29,32.32,1327332.0,27.1294,27.1378,27.0457,27.0708,1327332.0
2018-02-01 12:30:00,32.33,32.35,32.32,32.34,1079604.0,27.0792,27.0959,27.0708,27.0876,1079604.0
2018-02-01 12:40:00,32.34,32.35,32.3,32.34,852844.0,27.0876,27.0959,27.0541,27.0876,852844.0
2018-02-01 12:50:00,32.34,32.36,32.33,32.34,954263.0,27.0876,27.1043,27.0792,27.0876,954263.0
2018-02-01 13:00:00,32.35,32.39,32.33,32.38,941182.0,27.0959,27.1294,27.0792,27.1211,941182.0
2018-02-01 13:10:00,32.38,32.39,32.35,32.35,836760.0,27.1211,27.1294,27.0959,27.0959,836760.0
2018-02-01 13:20:00,32.35,32.38,32.33,32.37,1075522.0,27.0959,27.1211,27.0792,27.1127,1075522.0
2018-02-01 13:30:00,32.36,32.37,32.32,32.34,1083938.0,27.1043,27.1127,27.0708,27.0876,1083938.0
2018-02-01 13:40:00,32.35,32.35,32.29,32.31,854771.0,27.0959,27.0959,27.0457,27.0624,854771.0
2018-02-01 13:50:00,32.31,32.33,32.24,32.27,1276146.0,27.0624,27.0792,27.0038,27.0289,1276146.0
2018-02-01 14:00:00,32.27,32.31,32.26,32.29,938568.0,27.0289,27.0624,27.0206,27.0457,938568.0
2018-02-01 14:10:00,32.29,32.31,32.26,32.29,1035753.0,27.0457,27.0624,27.0206,27.0457,1035753.0
2018-02-01 14:20:00,32.29,32.34,32.24,32.34,1563852.0,27.0457,27.0876,27.0038,27.0876,1563852.0
2018-02-01 14:30:00,32.33,32.38,32.32,32.37,1075240.0,27.0792,27.1211,27.0708,27.1127,1075240.0
2018-02-01 14:40:00,32.36,32.4,32.33,32.4,900315.0,27.1043,27.1378,27.0792,27.1378,900315.0
2018-02-01 14:50:00,32.4,32.41,32.37,32.41,1055779.0,27.1378,27.1462,27.1127,27.1462,1055779.0
2018-02-01 15:00:00,32.41,32.42,32.37,32.41,1079569.0,27.1462,27.1546,27.1127,27.1462,1079569.0
2018-02-01 15:10:00,32.42,32.45,32.4,32.41,1364377.0,27.1546,27.1797,27.1378,27.1462,1364377.0
2018-02-01 15:20:00,32.4,32.44,32.33,32.34,1113078.0,27.1378,27.1713,27.0792,27.0876,1113078.0
2018-02-01 15:30:00,32.34,32.39,32.28,32.38,1714614.0,27.0876,27.1294,27.0373,27.1211,1714614.0
2018-02-01 15:40:00,32.37,32.45,32.33,32.44,1739778.0,27.1127,27.1797,27.0792,27.1713,1739778.0
2018-02-01 15:50:00,32.45,32.5,32.41,32.5,3839348.0,27.1797,27.2216,27.1462,27.2216,3839348.0
2018-02-02 09:30:00,32.44,32.6,32.42,32.47,3957861.0,27.1713,27.3053,27.1546,27.1965,3957861.0
2018-02-02 09:40:00,32.47,32.49,32.32,32.33,3270183.0,27.1965,27.2132,27.0708,27.0792,3270183.0
2018-02-02 09:50:00,32.33,32.47,32.29,32.41,2625224.0,27.0792,27.1965,27.0457,27.1462,2625224.0
2018-02-02 10:00:00,32.41,32.44,32.31,32.37,2571033.0,27.1462,27.1713,27.0624,27.1127,2571033.0
2018-02-02 10:10:00,32.37,32.43,32.32,32.33,1895110.0,27.1127,27.1629,27.0708,27.0792,1895110.0
2018-02-02 10:20:00,32.32,32.37,32.26,32.37,2675100.0,27.0708,27.1127,27.0206,27.1127,2675100.0
2018-02-02 10:30:00,32.37,32.45,32.36,32.38,2119131.0,27.1127,27.1797,27.1043,27.1211,2119131.0
2018-02-02 10:40:00,32.38,32.5,32.38,32.49,1898048.0,27.1211,27.2216,27.1211,27.2132,1898048.0
2018-02-02 10:50:00,32.48,32.58,32.48,32.53,2211168.0,27.2048,27.2886,27.2048,27.2467,2211168.0
2018-02-02 11:00:00,32.52,32.54,32.48,32.54,1174272.0,27.2383,27.2551,27.2048,27.2551,1174272.0
2018-02-02 11:10:00,32.53,32.64,32.53,32.55,2826720.0,27.2467,27.3388,27.2467,27.2635,2826720.0
2018-02-02 11:20:00,32.56,32.6,32.53,32.58,1777849.0,27.2718,27.3053,27.2467,27.2886,1777849.0
2018-02-02 11:30:00,32.58,32.65,32.57,32.65,1751930.0,27.2886,27.3472,27.2802,27.3472,1751930.0
2018-02-02 11:40:00,32.65,32.67,32.58,32.59,1601791.0,27.3472,27.364,27.2886,27.297,1601791.0
2018-02-02 11:50:00,32.59,32.6,32.48,32.48,1641545.0,27.297,27.3053,27.2048,27.2048,1641545.0
2018-02-02 12:00:00,32.48,32.51,32.42,32.46,1928913.0,27.2048,27.23,27.1546,27.1881,1928913.0
2018-02-02 12:10:00,32.47,32.53,32.45,32.51,993314.0,27.1965,27.2467,27.1797,27.23,993314.0
2018-02-02 12:20:00,32.51,32.51,32.45,32.47,1150305.0,27.23,27.23,27.1797,27.1965,1150305.0
2018-02-02 12:30:00,32.47,32.48,32.41,32.42,974181.0,27.1965,27.2048,27.1462,27.1546,974181.0
2018-02-02 12:40:00,32.42,32.44,32.4,32.42,1072161.0,27.1546,27.1713,27.1378,27.1546,1072161.0
2018-02-02 12:50:00,32.42,32.43,32.34,32.35,1232991.0,27.1546,27.1629,27.0876,27.0959,1232991.0
2018-02-02 13:00:00,32.34,32.39,32.32,32.33,1051708.0,27.0876,27.1294,27.0708,27.0792,1051708.0
2018-02-02 13:10:00,32.33,32.36,32.3,32.32,806056.0,27.0792,27.1043,27.0541,27.0708,806056.0
2018-02-02 13:20:00,32.31,32.34,32.27,32.32,1467923.0,27.0624,27.0876,27.0289,27.0708,1467923.0
2018-02-02 13:30:00,32.32,32.37,32.31,32.35,805291.0,27.0708,27.1127,27.0624,27.0959,805291.0
2018-02-02 13:40:00,32.34,32.35,32.21,32.23,1720707.0,27.0876,27.0959,26.9787,26.9954,1720707.0
2018-02-02 13:50:00,32.23,32.25,32.21,32.22,1282427.0,26.9954,27.0122,26.9787,26.9871,1282427.0
2018-02-02 14:00:00,32.22,32.24,32.14,32.19,2311641.0,26.9871,27.0038,26.92,26.9619,2311641.0
2018-02-02 14:10:00,32.19,32.21,32.07,32.09,2604005.0,26.9619,26.9787,26.8614,26.8782,2604005.0
2018-02-02 14:20:00,32.09,32.15,32.07,32.09,2346897.0,26.8782,26.9284,26.8614,26.8782,2346897.0
2018-02-02 14:30:00,32.09,32.19,32.07,32.12,1853586.0,26.8782,26.9619,26.8614,26.9033,1853586.0
2018-02-02 14:40:00,32.12,32.16,32.05,32.07,2270661.0,26.9033,26.9368,26.8447,26.8614,2270661.0
2018-02-02 14:50:00,32.06,32.07,32.01,32.02,2328499.0,26.853,26.8614,26.8112,26.8195,2328499.0
2018-02-02 15:00:00,32.02,32.04,31.92,31.93,3187083.0,26.8195,26.8363,26.7358,26.7442,3187083.0
2018-02-02 15:10:00,31.93,32.19,31.92,32.16,3192639.0,26.7442,26.9619,26.7358,26.9368,3192639.0
2018-02-02 15:20:00,32.15,32.2,32.05,32.06,2293339.0,26.9284,26.9703,26.8447,26.853,2293339.0
2018-02-02 15:30:00,32.05,32.09,31.97,32.09,2940061.0,26.8447,26.8782,26.7777,26.8782,2940061.0
2018-02-02 15:40:00,32.09,32.09,31.92,31.93,4091361.0,26.8782,26.8782,26.7358,26.7442,4091361.0
2018-02-02 15:50:00,31.94,31.98,31.86,31.92,7480578.0,26.7525,26.786,26.6855,26.7358,7480578.0
2018-02-05 09:30:00,31.12,31.65,31.07,31.44,8752911.0,26.0657,26.5096,26.0238,26.3337,8752911.0
2018-02-05 09:40:00,31.44,31.45,31.24,31.32,4064338.0,26.3337,26.3421,26.1662,26.2332,4064338.0
2018-02-05 09:50:00,31.33,31.51,31.32,31.5,2690398.0,26.2416,26.3924,26.2332,26.384,2690398.0
2018-02-05 10:00:00,31.5,31.74,31.49,31.73,3681953.0,26.384,26.585,26.3756,26.5766,3681953.0
2018-02-05 10:10:00,31.74,31.85,31.7,31.8,3702919.0,26.585,26.6771,26.5515,26.6353,3702919.0
2018-02-05 10:20:00,31.8,31.95,31.78,31.93,2088689.0,26.6353,26.7609,26.6185,26.7442,2088689.0
2018-02-05 10:30:00,31.93,31.93,31.71,31.72,2068381.0,26.7442,26.7442,26.5599,26.5683,2068381.0
2018-02-05 10:40:00,31.72,31.9,31.72,31.89,1391178.0,26.5683,26.719,26.5683,26.7107,1391178.0
2018-02-05 10:50:00,31.9,31.93,31.86,31.91,1730133.0,26.719,26.7442,26.6855,26.7274,1730133.0
2018-02-05 11:00:00,31.91,31.98,31.84,31.87,1471365.0,26.7274,26.786,26.6688,26.6939,1471365.0
2018-02-05 11:10:00,31.87,31.87,31.81,31.86,1037997.0,26.6939,26.6939,26.6436,26.6855,1037997.0
2018-02-05 11:20:00,31.86,31.87,31.79,31.82,1008162.0,26.6855,26.6939,26.6269,26.652,1008162.0
2018-02-05 11:30:00,31.81,31.82,31.68,31.72,2107212.0,26.6436,26.652,26.5348,26.5683,2107212.0
2018-02-05 11:40:00,31.72,31.74,31.66,31.69,964445.0,26.5683,26.585,26.518,26.5431,964445.0
2018-02-05 11:50:00,31.69,31.8,31.68,31.8,785567.0,26.5431,26.6353,26.5348,26.6353,785567.0
2018-02-05 12:00:00,31.79,31.83,31.75,31.76,776767.0,26.6269,26.6604,26.5934,26.6018,776767.0
2018-02-05 12:10:00,31.75,31.8,31.68,31.69,1197076.0,26.5934,26.6353,26.5348,26.5431,1197076.0
2018-02-05 12:20:00,31.69,31.75,31.6,31.74,1611027.0,26.5431,26.5934,26.4678,26.585,1611027.0
2018-02-05 12:30:00,31.74,31.8,31.71,31.77,887211.0,26.585,26.6353,26.5599,26.6101,887211.0
2018-02-05 12:40:00,31.77,31.84,31.76,31.83,974690.0,26.6101,26.6688,26.6018,26.6604,974690.0
2018-02-05 12:50:00,31.84,31.85,31.72,31.73,1321247.0,26.6688,26.6771,26.5683,26.5766,1321247.0
2018-02-05 13:00:00,31.72,31.73,31.49,31.5,2538772.0,26.5683,26.5766,26.3756,26.384,2538772.0
2018-02-05 13:10:00,31.5,31.54,31.38,31.38,2491326.0,26.384,26.4175,26.2835,26.2835,2491326.0
2018-02-05 13:20:00,31.38,31.46,31.23,31.28,2475096.0,26.2835,26.3505,26.1578,26.1997,2475096.0
2018-02-05 13:30:00,31.29,31.37,31.21,31.21,1874310.0,26.2081,26.2751,26.1411,26.1411,1874310.0
2018-02-05 13:40:00,31.21,31.3,31.19,31.25,1799245.0,26.1411,26.2165,26.1243,26.1746,1799245.0
2018-02-05 13:50:00,31.25,31.36,31.24,31.33,1572892.0,26.1746,26.2667,26.1662,26.2416,1572892.0
2018-02-05 14:00:00,31.33,31.34,31.12,31.14,2353605.0,26.2416,26.25,26.0657,26.0825,2353605.0
2018-02-05 14:10:00,31.15,31.22,31.01,31.04,3284567.0,26.0908,26.1495,25.9736,25.9987,3284567.0
2018-02-05 14:20:00,31.04,31.05,30.76,30.79,6079649.0,25.9987,26.0071,25.7642,25.7893,6079649.0
2018-02-05 14:30:00,30.8,30.8,30.62,30.76,5587869.0,25.7977,25.7977,25.6469,25.7642,5587869.0
2018-02-05 14:40:00,30.76,30.82,30.67,30.71,2856189.0,25.7642,25.8144,25.6888,25.7223,2856189.0
2018-02-05 14:50:00,30.7,30.72,30.51,30.52,4004485.0,25.7139,25.7307,25.5548,25.5632,4004485.0
2018-02-05 15:00:00,30.52,30.53,29.49,29.61,13069623.0,25.5632,25.5715,24.7004,24.801,13069623.0
2018-02-05 15:10:00,29.6,31.1,29.15,30.57,12192520.0,24.7926,26.049,24.4157,25.605,12192520.0
2018-02-05 15:20:00,30.56,30.97,30.37,30.88,6569020.0,25.5967,25.9401,25.4375,25.8647,6569020.0
2018-02-05 15:30:00,30.88,30.93,30.43,30.5,7371125.0,25.8647,25.9066,25.4878,25.5464,7371125.0
2018-02-05 15:40:00,30.51,30.64,30.34,30.41,5853268.0,25.5548,25.6637,25.4124,25.471,5853268.0
2018-02-05 15:50:00,30.41,30.54,30.2,30.21,10916347.0,25.471,25.5799,25.2951,25.3035,10916347.0
2018-02-06 09:30:00,29.41,30.77,29.3,30.75,11987284.0,24.6334,25.7726,24.5413,25.7558,11987284.0
2018-02-06 09:40:00,30.75,30.79,30.5,30.73,6538561.0,25.7558,25.7893,25.5464,25.7391,6538561.0
2018-02-06 09:50:00,30.73,31.23,30.7,30.83,7640301.0,25.7391,26.1578,25.7139,25.8228,7640301.0
2018-02-06 10:00:00,30.83,31.13,30.76,30.85,5308176.0,25.8228,26.0741,25.7642,25.8396,5308176.0
2018-02-06 10:10:00,30.85,31.02,30.31,30.58,5884210.0,25.8396,25.982,25.3873,25.6134,5884210.0
2018-02-06 10:20:00,30.58,30.74,30.07,30.26,6790916.0,25.6134,25.7474,25.1862,25.3454,6790916.0
2018-02-06 10:30:00,30.26,30.38,30.08,30.36,4755712.0,25.3454,25.4459,25.1946,25.4291,4755712.0
2018-02-06 10:40:00,30.35,30.54,30.17,30.44,4519637.0,25.4208,25.5799,25.27,25.4961,4519637.0
2018-02-06 10:50:00,30.44,30.59,30.26,30.29,3932096.0,25.4961,25.6218,25.3454,25.3705,3932096.0
2018-02-06 11:00:00,30.3,30.36,30.11,30.25,3653803.0,25.3789,25.4291,25.2197,25.337,3653803.0
2018-02-06 11:10:00,30.25,30.36,30.08,30.25,4286684.0,25.337,25.4291,25.1946,25.337,4286684.0
2018-02-06 11:20:00,30.25,30.32,30.11,30.19,3183561.0,25.337,25.3956,25.2197,25.2868,3183561.0
2018-02-06 11:30:00,30.19,30.19,30.02,30.16,2754631.0,25.2868,25.2868,25.1444,25.2616,2754631.0
2018-02-06 11:40:00,30.16,30.26,30.14,30.22,1889957.0,25.2616,25.3454,25.2449,25.3119,1889957.0
2018-02-06 11:50:00,30.24,30.38,30.2,30.24,2927147.0,25.3286,25.4459,25.2951,25.3286,2927147.0
2018-02-06 12:00:00,30.24,30.45,30.24,30.44,2339485.0,25.3286,25.5045,25.3286,25.4961,2339485.0
2018-02-06 12:10:00,30.44,30.53,30.32,30.4,2463610.0,25.4961,25.5715,25.3956,25.4626,2463610.0
2018-02-06 12:20:00,30.4,30.64,30.38,30.59,1918210.0,25.4626,25.6637,25.4459,25.6218,1918210.0
2018-02-06 12:30:00,30.58,30.81,30.57,30.8,2881278.0,25.6134,25.8061,25.605,25.7977,2881278.0
2018-02-06 12:40:00,30.8,30.81,30.53,30.57,2724010.0,25.7977,25.8061,25.5715,25.605,2724010.0
2018-02-06 12:50:00,30.56,30.61,30.43,30.53,2192215.0,25.5967,25.6385,25.4878,25.5715,2192215.0
2018-02-06 13:00:00,30.52,30.56,30.4,30.41,2442554.0,25.5632,25.5967,25.4626,25.471,2442554.0
2018-02-06 13:10:00,30.41,30.58,30.36,30.56,1868360.0,25.471,25.6134,25.4291,25.5967,1868360.0
2018-02-06 13:20:00,30.56,30.63,30.5,30.57,2023260.0,25.5967,25.6553,25.5464,25.605,2023260.0
2018-02-06 13:30:00,30.57,30.58,30.38,30.48,1685952.0,25.605,25.6134,25.4459,25.5297,1685952.0
2018-02-06 13:40:00,30.48,30.49,30.3,30.35,1847791.0,25.5297,25.538,25.3789,25.4208,1847791.0
2018-02-06 13:50:00,30.35,30.35,30.18,30.22,1947074.0,25.4208,25.4208,25.2784,25.3119,1947074.0
2018-02-06 14:00:00,30.22,30.27,30.09,30.13,2420740.0,25.3119,25.3538,25.203,25.2365,2420740.0
2018-02-06 14:10:00,30.13,30.35,30.11,30.23,2864601.0,25.2365,25.4208,25.2197,25.3203,2864601.0
2018-02-06 14:20:00,30.24,30.38,30.19,30.37,2222901.0,25.3286,25.4459,25.2868,25.4375,2222901.0
2018-02-06 14:30:00,30.37,30.57,30.31,30.46,2917229.0,25.4375,25.605,25.3873,25.5129,2917229.0
2018-02-06 14:40:00,30.47,30.67,30.42,30.66,2221753.0,25.5213,25.6888,25.4794,25.6804,2221753.0
2018-02-06 14:50:00,30.66,30.89,30.58,30.86,2870562.0,25.6804,25.8731,25.6134,25.8479,2870562.0
2018-02-06 15:00:00,30.86,31.24,30.84,31.23,5971759.0,25.8479,26.1662,25.8312,26.1578,5971759.0
2018-02-06 15:10:00,31.23,31.24,30.93,30.98,4473247.0,26.1578,26.1662,25.9066,25.9484,4473247.0
2018-02-06 15:20:00,30.99,31.1,30.92,31.08,2597667.0,25.9568,26.049,25.8982,26.0322,2597667.0
2018-02-06 15:30:00,31.09,31.26,30.93,31.25,4620435.0,26.0406,26.183,25.9066,26.1746,4620435.0
2018-02-06 15:40:00,31.26,31.29,31.02,31.04,5385247.0,26.183,26.2081,25.982,25.9987,5385247.0
2018-02-06 15:50:00,31.04,31.23,30.96,31.22,7216400.0,25.9987,26.1578,25.9317,26.1495,7216400.0
2018-02-07 09:30:00,31.12,31.18,30.86,31.01,4792046.0,26.0657,26.116,25.8479,25.9736,4792046.0
2018-02-07 09:40:00,31.01,31.17,30.95,30.98,4762741.0,25.9736,26.1076,25.9233,25.9484,4762741.0
2018-02-07 09:50:00,30.97,31.14,30.95,31.11,3261797.0,25.9401,26.0825,25.9233,26.0573,3261797.0
2018-02-07 10:00:00,31.11,31.39,31.07,31.3,4983696.0,26.0573,26.2919,26.0238,26.2165,4983696.0
2018-02-07 10:10:00,31.31,31.42,31.26,31.36,3222836.0,26.2249,26.317,26.183,26.2667,3222836.0
2018-02-07 10:20:00,31.37,31.41,31.32,31.39,2904772.0,26.2751,26.3086,26.2332,26.2919,2904772.0
2018-02-07 10:30:00,31.39,31.4,31.26,31.3,2255398.0,26.2919,26.3002,26.183,26.2165,2255398.0
2018-02-07 10:40:00,31.3,31.37,31.23,31.36,2280636.0,26.2165,26.2751,26.1578,26.2667,2280636.0
2018-02-07 10:50:00,31.35,31.4,31.31,31.34,1755219.0,26.2584,26.3002,26.2249,26.25,1755219.0
2018-02-07 11:00:00,31.35,31.58,31.32,31.56,2830110.0,26.2584,26.451,26.2332,26.4342,2830110.0
2018-02-07 11:10:00,31.56,31.63,31.52,31.54,1940442.0,26.4342,26.4929,26.4007,26.4175,1940442.0
2018-02-07 11:20:00,31.54,31.6,31.5,31.59,1847367.0,26.4175,26.4678,26.384,26.4594,1847367.0
2018-02-07 11:30:00,31.58,31.6,31.5,31.59,1658411.0,26.451,26.4678,26.384,26.4594,1658411.0
2018-02-07 11:40:00,31.59,31.67,31.53,31.64,1892728.0,26.4594,26.5264,26.4091,26.5013,1892728.0
2018-02-07 11:50:00,31.64,31.72,31.59,31.71,1704102.0,26.5013,26.5683,26.4594,26.5599,1704102.0
2018-02-07 12:00:00,31.71,31.74,31.63,31.7,1386627.0,26.5599,26.585,26.4929,26.5515,1386627.0
2018-02-07 12:10:00,31.7,31.74,31.64,31.68,1675609.0,26.5515,26.585,26.5013,26.5348,1675609.0
2018-02-07 12:20:00,31.68,31.69,31.61,31.66,1412013.0,26.5348,26.5431,26.4761,26.518,1412013.0
2018-02-07 12:30:00,31.66,31.68,31.51,31.52,1563416.0,26.518,26.5348,26.3924,26.4007,1563416.0
2018-02-07 12:40:00,31.53,31.64,31.51,31.56,1469806.0,26.4091,26.5013,26.3924,26.4342,1469806.0
2018-02-07 12:50:00,31.56,31.63,31.53,31.53,1112555.0,26.4342,26.4929,26.4091,26.4091,1112555.0
2018-02-07 13:00:00,31.54,31.61,31.43,31.48,2044652.0,26.4175,26.4761,26.3254,26.3672,2044652.0
2018-02-07 13:10:00,31.48,31.52,31.3,31.45,2849865.0,26.3672,26.4007,26.2165,26.3421,2849865.0
2018-02-07 13:20:00,31.46,31.46,31.31,31.41,2523819.0,26.3505,26.3505,26.2249,26.3086,2523819.0
2018-02-07 13:30:00,31.41,31.49,31.32,31.4,2008952.0,26.3086,26.3756,26.2332,26.3002,2008952.0
2018-02-07 13:40:00,31.41,31.52,31.37,31.39,1686365.0,26.3086,26.4007,26.2751,26.2919,1686365.0
2018-02-07 13:50:00,31.39,31.42,31.31,31.41,1213545.0,26.2919,26.317,26.2249,26.3086,1213545.0
2018-02-07 14:00:00,31.4,31.41,31.23,31.26,1788332.0,26.3002,26.3086,26.1578,26.183,1788332.0
2018-02-07 14:10:00,31.27,31.36,31.26,31.34,1066357.0,26.1913,26.2667,26.183,26.25,1066357.0
2018-02-07 14:20:00,31.35,31.42,31.31,31.42,1206778.0,26.2584,26.317,26.2249,26.317,1206778.0
2018-02-07 14:30:00,31.41,31.43,31.34,31.34,1142094.0,26.3086,26.3254,26.25,26.25,1142094.0
2018-02-07 14:40:00,31.34,31.35,31.25,31.28,1334794.0,26.25,26.2584,26.1746,26.1997,1334794.0
2018-02-07 14:50:00,31.27,31.36,31.15,31.35,2076675.0,26.1913,26.2667,26.0908,26.2584,2076675.0
2018-02-07 15:00:00,31.35,31.47,31.34,31.43,1598847.0,26.2584,26.3589,26.25,26.3254,1598847.0
2018-02-07 15:10:00,31.42,31.48,31.39,31.43,1311142.0,26.317,26.3672,26.2919,26.3254,1311142.0
2018-02-07 15:20:00,31.44,31.58,31.43,31.54,1640662.0,26.3337,26.451,26.3254,26.4175,1640662.0
2018-02-07 15:30:00,31.55,31.63,31.5,31.56,2402381.0,26.4259,26.4929,26.384,26.4342,2402381.0
2018-02-07 15:40:00,31.56,31.63,31.34,31.43,2754280.0,26.4342,26.4929,26.25,26.3254,2754280.0
2018-02-07 15:50:00,31.43,31.43,31.23,31.23,5630250.0,26.3254,26.3254,26.1578,26.1578,5630250.0
2018-02-08 09:30:00,31.31,31.38,31.12,31.18,4899629.0,26.2249,26.2835,26.0657,26.116,4899629.0
2018-02-08 09:40:00,31.19,31.2,31.01,31.05,3190479.0,26.1243,26.1327,25.9736,26.0071,3190479.0
2018-02-08 09:50:00,31.05,31.19,31.03,31.1,2042267.0,26.0071,26.1243,25.9903,26.049,2042267.0
2018-02-08 10:00:00,31.11,31.26,31.04,31.22,2588814.0,26.0573,26.183,25.9987,26.1495,2588814.0
2018-02-08 10:10:00,31.22,31.23,31.09,31.1,1336732.0,26.1495,26.1578,26.0406,26.049,1336732.0
2018-02-08 10:20:00,31.1,31.12,30.95,30.98,3177617.0,26.049,26.0657,25.9233,25.9484,3177617.0
2018-02-08 10:30:00,30.98,31.02,30.94,31.0,1952203.0,25.9484,25.982,25.9149,25.9652,1952203.0
2018-02-08 10:40:00,31.0,31.06,30.95,30.96,1363033.0,25.9652,26.0155,25.9233,25.9317,1363033.0
2018-02-08 10:50:00,30.97,30.97,30.73,30.83,2959783.0,25.9401,25.9401,25.7391,25.8228,2959783.0
2018-02-08 11:00:00,30.82,30.97,30.76,30.82,1968578.0,25.8144,25.9401,25.7642,25.8144,1968578.0
2018-02-08 11:10:00,30.81,30.85,30.67,30.68,2634747.0,25.8061,25.8396,25.6888,25.6972,2634747.0
2018-02-08 11:20:00,30.69,30.71,30.6,30.62,2198305.0,25.7055,25.7223,25.6302,25.6469,2198305.0
2018-02-08 11:30:00,30.63,30.86,30.6,30.79,1996309.0,25.6553,25.8479,25.6302,25.7893,1996309.0
2018-02-08 11:40:00,30.78,30.81,30.67,30.71,2901464.0,25.7809,25.8061,25.6888,25.7223,2901464.0
2018-02-08 11:50:00,30.71,30.87,30.71,30.72,2157274.0,25.7223,25.8563,25.7223,25.7307,2157274.0
2018-02-08 12:00:00,30.72,30.78,30.63,30.64,1589819.0,25.7307,25.7809,25.6553,25.6637,1589819.0
2018-02-08 12:10:00,30.63,30.68,30.57,30.6,1892176.0,25.6553,25.6972,25.605,25.6302,1892176.0
2018-02-08 12:20:00,30.6,30.6,30.28,30.37,4147011.0,25.6302,25.6302,25.3621,25.4375,4147011.0
2018-02-08 12:30:00,30.38,30.54,30.34,30.49,2865808.0,25.4459,25.5799,25.4124,25.538,2865808.0
2018-02-08 12:40:00,30.49,30.63,30.44,30.46,2920865.0,25.538,25.6553,25.4961,25.5129,2920865.0
2018-02-08 12:50:00,30.46,30.46,30.2,30.37,3883933.0,25.5129,25.5129,25.2951,25.4375,3883933.0
2018-02-08 13:00:00,30.36,30.45,30.26,30.4,2969414.0,25.4291,25.5045,25.3454,25.4626,2969414.0
2018-02-08 13:10:00,30.39,30.56,30.32,30.53,3226653.0,25.4543,25.5967,25.3956,25.5715,3226653.0
2018-02-08 13:20:00,30.54,30.61,30.43,30.48,2274546.0,25.5799,25.6385,25.4878,25.5297,2274546.0
2018-02-08 13:30:00,30.48,30.68,30.46,30.66,2192096.0,25.5297,25.6972,25.5129,25.6804,2192096.0
2018-02-08 13:40:00,30.67,30.88,30.65,30.67,3296341.0,25.6888,25.8647,25.672,25.6888,3296341.0
2018-02-08 13:50:00,30.67,30.84,30.65,30.77,2486148.0,25.6888,25.8312,25.672,25.7726,2486148.0
2018-02-08 14:00:00,30.76,30.8,30.55,30.63,2527578.0,25.7642,25.7977,25.5883,25.6553,2527578.0
2018-02-08 14:10:00,30.63,30.74,30.58,30.67,1954838.0,25.6553,25.7474,25.6134,25.6888,1954838.0
2018-02-08 14:20:00,30.67,30.71,30.46,30.5,1849684.0,25.6888,25.7223,25.5129,25.5464,1849684.0
2018-02-08 14:30:00,30.5,30.51,30.35,30.47,2213724.0,25.5464,25.5548,25.4208,25.5213,2213724.0
2018-02-08 14:40:00,30.47,30.5,30.37,30.45,1653259.0,25.5213,25.5464,25.4375,25.5045,1653259.0
2018-02-08 14:50:00,30.45,30.47,30.33,30.39,1835315.0,25.5045,25.5213,25.404,25.4543,1835315.0
2018-02-08 15:00:00,30.4,30.59,30.35,30.46,3066391.0,25.4626,25.6218,25.4208,25.5129,3066391.0
2018-02-08 15:10:00,30.46,30.51,30.39,30.42,2127396.0,25.5129,25.5548,25.4543,25.4794,2127396.0
2018-02-08 15:20:00,30.43,30.59,30.37,30.47,2608313.0,25.4878,25.6218,25.4375,25.5213,2608313.0
2018-02-08 15:30:00,30.47,30.51,30.12,30.16,4875183.0,25.5213,25.5548,25.2281,25.2616,4875183.0
2018-02-08 15:40:00,30.15,30.22,29.97,30.04,6850171.0,25.2532,25.3119,25.1025,25.1611,6850171.0
2018-02-08 15:50:00,30.03,30.04,29.73,29.74,11535729.0,25.1527,25.1611,24.9015,24.9098,11535729.0
2018-02-09 09:30:00,30.17,30.38,30.02,30.04,6597024.0,25.27,25.4459,25.1444,25.1611,6597024.0
2018-02-09 09:40:00,30.04,30.24,29.93,30.16,5307684.0,25.1611,25.3286,25.069,25.2616,5307684.0
2018-02-09 09:50:00,30.16,30.35,30.11,30.23,3451735.0,25.2616,25.4208,25.2197,25.3203,3451735.0
2018-02-09 10:00:00,30.23,30.32,30.06,30.12,2815588.0,25.3203,25.3956,25.1779,25.2281,2815588.0
2018-02-09 10:10:00,30.12,30.17,30.03,30.15,2151966.0,25.2281,25.27,25.1527,25.2532,2151966.0
2018-02-09 10:20:00,30.15,30.21,30.04,30.06,1958208.0,25.2532,25.3035,25.1611,25.1779,1958208.0
2018-02-09 10:30:00,30.06,30.12,29.93,29.93,2218263.0,25.1779,25.2281,25.069,25.069,2218263.0
2018-02-09 10:40:00,29.93,29.95,29.59,29.71,3943870.0,25.069,25.0857,24.7842,24.8847,3943870.0
2018-02-09 10:50:00,29.71,30.06,29.6,29.91,4696637.0,24.8847,25.1779,24.7926,25.0522,4696637.0
2018-02-09 11:00:00,29.91,30.12,29.87,29.9,2929401.0,25.0522,25.2281,25.0187,25.0439,2929401.0
2018-02-09 11:10:00,29.89,29.98,29.74,29.85,2547508.0,25.0355,25.1109,24.9098,25.002,2547508.0
2018-02-09 11:20:00,29.86,29.96,29.77,29.83,1875429.0,25.0103,25.0941,24.935,24.9852,1875429.0
2018-02-09 11:30:00,29.82,30.0,29.8,29.96,1726219.0,24.9768,25.1276,24.9601,25.0941,1726219.0
2018-02-09 11:40:00,29.96,29.97,29.77,29.78,1480324.0,25.0941,25.1025,24.935,24.9433,1480324.0
2018-02-09 11:50:00,29.78,29.82,29.63,29.65,1721721.0,24.9433,24.9768,24.8177,24.8345,1721721.0
2018-02-09 12:00:00,29.65,29.7,29.41,29.42,3126874.0,24.8345,24.8763,24.6334,24.6418,3126874.0
2018-02-09 12:10:00,29.41,29.53,29.34,29.39,3517939.0,24.6334,24.7339,24.5748,24.6167,3517939.0
2018-02-09 12:20:00,29.39,29.57,29.32,29.32,2481737.0,24.6167,24.7674,24.5581,24.5581,2481737.0
2018-02-09 12:30:00,29.33,29.45,29.26,29.31,2813823.0,24.5664,24.6669,24.5078,24.5497,2813823.0
2018-02-09 12:40:00,29.3,29.33,29.22,29.23,2378488.0,24.5413,24.5664,24.4743,24.4827,2378488.0
2018-02-09 12:50:00,29.22,29.6,29.19,29.58,3034401.0,24.4743,24.7926,24.4492,24.7758,3034401.0
2018-02-09 13:00:00,29.57,29.58,29.36,29.39,2156529.0,24.7674,24.7758,24.5916,24.6167,2156529.0
2018-02-09 13:10:00,29.38,29.44,29.27,29.44,2269524.0,24.6083,24.6586,24.5162,24.6586,2269524.0
2018-02-09 13:20:00,29.43,29.47,29.23,29.29,2670105.0,24.6502,24.6837,24.4827,24.5329,2670105.0
2018-02-09 13:30:00,29.28,29.35,29.13,29.14,3078577.0,24.5245,24.5832,24.3989,24.4073,3078577.0
2018-02-09 13:40:00,29.14,29.59,29.13,29.58,2941209.0,24.4073,24.7842,24.3989,24.7758,2941209.0
2018-02-09 13:50:00,29.58,29.87,29.54,29.7,3045118.0,24.7758,25.0187,24.7423,24.8763,3045118.0
2018-02-09 14:00:00,29.69,30.13,29.67,30.09,5417805.0,24.868,25.2365,24.8512,25.203,5417805.0
2018-02-09 14:10:00,30.08,30.25,29.98,30.23,4317325.0,25.1946,25.337,25.1109,25.3203,4317325.0
2018-02-09 14:20:00,30.23,30.32,30.06,30.07,3539798.0,25.3203,25.3956,25.1779,25.1862,3539798.0
2018-02-09 14:30:00,30.06,30.13,29.92,30.07,2688009.0,25.1779,25.2365,25.0606,25.1862,2688009.0
2018-02-09 14:40:00,30.07,30.15,29.98,30.06,2520392.0,25.1862,25.2532,25.1109,25.1779,2520392.0
2018-02-09 14:50:00,30.06,30.21,29.99,30.0,2058380.0,25.1779,25.3035,25.1192,25.1276,2058380.0
2018-02-09 15:00:00,30.0,30.03,29.75,29.85,3287293.0,25.1276,25.1527,24.9182,25.002,3287293.0
2018-02-09 15:10:00,29.84,30.09,29.78,30.03,2944562.0,24.9936,25.203,24.9433,25.1527,2944562.0
2018-02-09 15:20:00,30.03,30.12,29.93,30.03,2732988.0,25.1527,25.2281,25.069,25.1527,2732988.0
2018-02-09 15:30:00,30.04,30.2,30.0,30.12,4196824.0,25.1611,25.2951,25.1276,25.2281,4196824.0
2018-02-09 15:40:00,30.12,30.5,30.11,30.45,5553568.0,25.2281,25.5464,25.2197,25.5045,5553568.0
2018-02-09 15:50:00,30.45,30.61,30.2,30.35,9108585.0,25.5045,25.6385,25.2951,25.4208,9108585.0
2018-02-12 09:30:00,30.62,30.91,30.58,30.77,5519903.0,25.6469,25.8898,25.6134,25.7726,5519903.0
2018-02-12 09:40:00,30.78,30.98,30.76,30.77,4351260.0,25.7809,25.9484,25.7642,25.7726,4351260.0
2018-02-12 09:50:00,30.77,30.79,30.64,30.65,2583026.0,25.7726,25.7893,25.6637,25.672,2583026.0
2018-02-12 10:00:00,30.65,30.84,30.64,30.7,2418297.0,25.672,25.8312,25.6637,25.7139,2418297.0
2018-02-12 10:10:00,30.69,30.77,30.64,30.66,2325901.0,25.7055,25.7726,25.6637,25.6804,2325901.0
2018-02-12 10:20:00,30.65,30.7,30.57,30.64,2589259.0,25.672,25.7139,25.605,25.6637,2589259.0
2018-02-12 10:30:00,30.64,30.75,30.54,30.68,1790583.0,25.6637,25.7558,25.5799,25.6972,1790583.0
2018-02-12 10:40:00,30.68,30.84,30.67,30.84,2250969.0,25.6972,25.8312,25.6888,25.8312,2250969.0
2018-02-12 10:50:00,30.84,30.89,30.76,30.89,1888859.0,25.8312,25.8731,25.7642,25.8731,1888859.0
2018-02-12 11:00:00,30.88,30.93,30.79,30.84,1710597.0,25.8647,25.9066,25.7893,25.8312,1710597.0
2018-02-12 11:10:00,30.85,30.95,30.82,30.92,1779687.0,25.8396,25.9233,25.8144,25.8982,1779687.0
2018-02-12 11:20:00,30.92,30.95,30.87,30.92,1432772.0,25.8982,25.9233,25.8563,25.8982,1432772.0
2018-02-12 11:30:00,30.91,30.92,30.8,30.9,927806.0,25.8898,25.8982,25.7977,25.8814,927806.0
2018-02-12 11:40:00,30.9,30.95,30.88,30.92,898336.0,25.8814,25.9233,25.8647,25.8982,898336.0
2018-02-12 11:50:00,30.92,31.04,30.88,31.04,2363925.0,25.8982,25.9987,25.8647,25.9987,2363925.0
2018-02-12 12:00:00,31.04,31.05,30.98,31.04,2069548.0,25.9987,26.0071,25.9484,25.9987,2069548.0
2018-02-12 12:10:00,31.04,31.14,31.03,31.13,2056754.0,25.9987,26.0825,25.9903,26.0741,2056754.0
2018-02-12 12:20:00,31.13,31.14,31.08,31.13,1032626.0,26.0741,26.0825,26.0322,26.0741,1032626.0
2018-02-12 12:30:00,31.13,31.15,31.07,31.15,967763.0,26.0741,26.0908,26.0238,26.0908,967763.0
2018-02-12 12:40:00,31.15,31.19,31.12,31.13,1453787.0,26.0908,26.1243,26.0657,26.0741,1453787.0
2018-02-12 12:50:00,31.12,31.23,31.12,31.21,1648484.0,26.0657,26.1578,26.0657,26.1411,1648484.0
2018-02-12 13:00:00,31.21,31.25,31.12,31.15,1331019.0,26.1411,26.1746,26.0657,26.0908,1331019.0
2018-02-12 13:10:00,31.16,31.2,31.14,31.18,855247.0,26.0992,26.1327,26.0825,26.116,855247.0
2018-02-12 13:20:00,31.18,31.24,31.15,31.24,1247085.0,26.116,26.1662,26.0908,26.1662,1247085.0
2018-02-12 13:30:00,31.24,31.3,31.23,31.29,1163074.0,26.1662,26.2165,26.1578,26.2081,1163074.0
2018-02-12 13:40:00,31.29,31.32,31.27,31.29,1087538.0,26.2081,26.2332,26.1913,26.2081,1087538.0
2018-02-12 13:50:00,31.29,31.44,31.28,31.37,2151939.0,26.2081,26.3337,26.1997,26.2751,2151939.0
2018-02-12 14:00:00,31.38,31.4,31.27,31.28,1639812.0,26.2835,26.3002,26.1913,26.1997,1639812.0
2018-02-12 14:10:00,31.29,31.31,31.22,31.26,1074967.0,26.2081,26.2249,26.1495,26.183,1074967.0
2018-02-12 14:20:00,31.26,31.41,31.25,31.4,2491546.0,26.183,26.3086,26.1746,26.3002,2491546.0
2018-02-12 14:30:00,31.4,31.43,31.35,31.4,1679813.0,26.3002,26.3254,26.2584,26.3002,1679813.0
2018-02-12 14:40:00,31.4,31.42,31.27,31.27,2231859.0,26.3002,26.317,26.1913,26.1913,2231859.0
2018-02-12 14:50:00,31.28,31.31,31.23,31.3,1275476.0,26.1997,26.2249,26.1578,26.2165,1275476.0
2018-02-12 15:00:00,31.3,31.33,31.15,31.15,2331432.0,26.2165,26.2416,26.0908,26.0908,2331432.0
2018-02-12 15:10:00,31.16,31.33,31.15,31.3,1799884.0,26.0992,26.2416,26.0908,26.2165,1799884.0
2018-02-12 15:20:00,31.31,31.37,31.28,31.29,1910464.0,26.2249,26.2751,26.1997,26.2081,1910464.0
2018-02-12 15:30:00,31.29,31.32,31.13,31.19,2863528.0,26.2081,26.2332,26.0741,26.1243,2863528.0
2018-02-12 15:40:00,31.19,31.26,31.04,31.1,4462285.0,26.1243,26.183,25.9987,26.049,4462285.0
2018-02-12 15:50:00,31.11,31.25,31.06,31.12,6569852.0,26.0573,26.1746,26.0155,26.0657,6569852.0
2018-02-13 09:30:00,31.04,31.07,30.76,30.89,5223895.0,25.9987,26.0238,25.7642,25.8731,5223895.0
2018-02-13 09:40:00,30.88,31.07,30.88,30.92,3237605.0,25.8647,26.0238,25.8647,25.8982,3237605.0
2018-02-13 09:50:00,30.91,30.96,30.86,30.87,1912011.0,25.8898,25.9317,25.8479,25.8563,1912011.0
2018-02-13 10:00:00,30.87,30.99,30.86,30.96,2123141.0,25.8563,25.9568,25.8479,25.9317,2123141.0
2018-02-13 10:10:00,30.95,31.05,30.95,31.04,1999086.0,25.9233,26.0071,25.9233,25.9987,1999086.0
2018-02-13 10:20:00,31.04,31.14,30.97,31.02,1967715.0,25.9987,26.0825,25.9401,25.982,1967715.0
2018-02-13 10:30:00,31.03,31.04,30.91,31.01,1732745.0,25.9903,25.9987,25.8898,25.9736,1732745.0
2018-02-13 10:40:00,31.01,31.07,30.97,31.04,1193560.0,25.9736,26.0238,25.9401,25.9987,1193560.0
2018-02-13 10:50:00,31.05,31.05,31.0,31.0,951018.0,26.0071,26.0071,25.9652,25.9652,951018.0
2018-02-13 11:00:00,31.0,31.02,30.93,31.0,1356367.0,25.9652,25.982,25.9066,25.9652,1356367.0
2018-02-13 11:10:00,31.0,31.1,30.99,31.1,1856763.0,25.9652,26.049,25.9568,26.049,1856763.0
2018-02-13 11:20:00,31.1,31.25,31.08,31.17,3429888.0,26.049,26.1746,26.0322,26.1076,3429888.0
2018-02-13 11:30:00,31.16,31.2,31.06,31.12,1308865.0,26.0992,26.1327,26.0155,26.0657,1308865.0
2018-02-13 11:40:00,31.11,31.25,31.09,31.22,1801103.0,26.0573,26.1746,26.0406,26.1495,1801103.0
2018-02-13 11:50:00,31.22,31.3,31.19,31.28,2035880.0,26.1495,26.2165,26.1243,26.1997,2035880.0
2018-02-13 12:00:00,31.28,31.3,31.22,31.25,1276132.0,26.1997,26.2165,26.1495,26.1746,1276132.0
2018-02-13 12:10:00,31.25,31.4,31.24,31.37,1956801.0,26.1746,26.3002,26.1662,26.2751,1956801.0
2018-02-13 12:20:00,31.37,31.37,31.22,31.25,992188.0,26.2751,26.2751,26.1495,26.1746,992188.0
2018-02-13 12:30:00,31.24,31.26,31.15,31.19,1546145.0,26.1662,26.183,26.0908,26.1243,1546145.0
2018-02-13 12:40:00,31.19,31.25,31.18,31.22,673383.0,26.1243,26.1746,26.116,26.1495,673383.0
2018-02-13 12:50:00,31.22,31.23,31.11,31.12,1347421.0,26.1495,26.1578,26.0573,26.0657,1347421.0
2018-02-13 13:00:00,31.11,31.2,31.11,31.2,831505.0,26.0573,26.1327,26.0573,26.1327,831505.0
2018-02-13 13:10:00,31.19,31.3,31.18,31.29,1177631.0,26.1243,26.2165,26.116,26.2081,1177631.0
2018-02-13 13:20:00,31.3,31.35,31.28,31.31,1093699.0,26.2165,26.2584,26.1997,26.2249,1093699.0
2018-02-13 13:30:00,31.31,31.38,31.3,31.38,1201802.0,26.2249,26.2835,26.2165,26.2835,1201802.0
2018-02-13 13:40:00,31.38,31.38,31.29,31.29,1076814.0,26.2835,26.2835,26.2081,26.2081,1076814.0
2018-02-13 13:50:00,31.3,31.3,31.26,31.28,1062343.0,26.2165,26.2165,26.183,26.1997,1062343.0
2018-02-13 14:00:00,31.28,31.29,31.24,31.28,766305.0,26.1997,26.2081,26.1662,26.1997,766305.0
2018-02-13 14:10:00,31.29,31.34,31.28,31.3,952152.0,26.2081,26.25,26.1997,26.2165,952152.0
2018-02-13 14:20:00,31.31,31.31,31.26,31.26,863277.0,26.2249,26.2249,26.183,26.183,863277.0
2018-02-13 14:30:00,31.27,31.28,31.19,31.24,1387438.0,26.1913,26.1997,26.1243,26.1662,1387438.0
2018-02-13 14:40:00,31.24,31.25,31.19,31.24,905014.0,26.1662,26.1746,26.1243,26.1662,905014.0
2018-02-13 14:50:00,31.24,31.31,31.22,31.29,1121227.0,26.1662,26.2249,26.1495,26.2081,1121227.0
2018-02-13 15:00:00,31.3,31.3,31.25,31.28,1006408.0,26.2165,26.2165,26.1746,26.1997,1006408.0
2018-02-13 15:10:00,31.28,31.3,31.24,31.26,1399259.0,26.1997,26.2165,26.1662,26.183,1399259.0
2018-02-13 15:20:00,31.25,31.26,31.21,31.24,1688477.0,26.1746,26.183,26.1411,26.1662,1688477.0
2018-02-13 15:30:00,31.23,31.27,31.21,31.25,1488915.0,26.1578,26.1913,26.1411,26.1746,1488915.0
2018-02-13 15:40:00,31.26,31.26,31.17,31.19,3899622.0,26.183,26.183,26.1076,26.1243,3899622.0
2018-02-13 15:50:00,31.19,31.23,31.16,31.18,7761541.0,26.1243,26.1578,26.0992,26.116,7761541.0
2018-02-14 09:30:00,31.17,31.39,31.05,31.07,5763861.0,26.1076,26.2919,26.0071,26.0238,5763861.0
2018-02-14 09:40:00,31.08,31.26,31.06,31.21,3337094.0,26.0322,26.183,26.0155,26.1411,3337094.0
2018-02-14 09:50:00,31.22,31.34,31.17,31.27,3291247.0,26.1495,26.25,26.1076,26.1913,3291247.0
2018-02-14 10:00:00,31.27,31.3,31.19,31.26,2118392.0,26.1913,26.2165,26.1243,26.183,2118392.0
2018-02-14 10:10:00,31.27,31.36,31.26,31.33,3061651.0,26.1913,26.2667,26.183,26.2416,3061651.0
2018-02-14 10:20:00,31.32,31.43,31.31,31.35,3542996.0,26.2332,26.3254,26.2249,26.2584,3542996.0
2018-02-14 10:30:00,31.35,31.47,31.33,31.47,3051150.0,26.2584,26.3589,26.2416,26.3589,3051150.0
2018-02-14 10:40:00,31.46,31.56,31.45,31.5,3798605.0,26.3505,26.4342,26.3421,26.384,3798605.0
2018-02-14 10:50:00,31.49,31.54,31.45,31.46,1747424.0,26.3756,26.4175,26.3421,26.3505,1747424.0
2018-02-14 11:00:00,31.45,31.5,31.4,31.42,1562161.0,26.3421,26.384,26.3002,26.317,1562161.0
2018-02-14 11:10:00,31.43,31.52,31.41,31.51,2182418.0,26.3254,26.4007,26.3086,26.3924,2182418.0
2018-02-14 11:20:00,31.5,31.52,31.44,31.52,1706763.0,26.384,26.4007,26.3337,26.4007,1706763.0
2018-02-14 11:30:00,31.52,31.57,31.5,31.56,2150805.0,26.4007,26.4426,26.384,26.4342,2150805.0
2018-02-14 11:40:00,31.57,31.58,31.48,31.48,2280596.0,26.4426,26.451,26.3672,26.3672,2280596.0
2018-02-14 11:50:00,31.48,31.54,31.44,31.48,1249790.0,26.3672,26.4175,26.3337,26.3672,1249790.0
2018-02-14 12:00:00,31.48,31.57,31.48,31.5,1749324.0,26.3672,26.4426,26.3672,26.384,1749324.0
2018-02-14 12:10:00,31.5,31.57,31.48,31.53,1328082.0,26.384,26.4426,26.3672,26.4091,1328082.0
2018-02-14 12:20:00,31.52,31.64,31.5,31.62,1350000.0,26.4007,26.5013,26.384,26.4845,1350000.0
2018-02-14 12:30:00,31.61,31.68,31.61,31.65,977765.0,26.4761,26.5348,26.4761,26.5096,977765.0
2018-02-14 12:40:00,31.65,31.66,31.59,31.61,1037747.0,26.5096,26.518,26.4594,26.4761,1037747.0
2018-02-14 12:50:00,31.61,31.71,31.59,31.65,1180671.0,26.4761,26.5599,26.4594,26.5096,1180671.0
2018-02-14 13:00:00,31.65,31.77,31.65,31.71,2287321.0,26.5096,26.6101,26.5096,26.5599,2287321.0
2018-02-14 13:10:00,31.71,31.77,31.69,31.71,1140089.0,26.5599,26.6101,26.5431,26.5599,1140089.0
2018-02-14 13:20:00,31.71,31.8,31.71,31.73,1395807.0,26.5599,26.6353,26.5599,26.5766,1395807.0
2018-02-14 13:30:00,31.73,31.79,31.73,31.78,1303339.0,26.5766,26.6269,26.5766,26.6185,1303339.0
2018-02-14 13:40:00,31.78,31.84,31.75,31.83,2059255.0,26.6185,26.6688,26.5934,26.6604,2059255.0
2018-02-14 13:50:00,31.83,31.88,31.81,31.85,1371617.0,26.6604,26.7023,26.6436,26.6771,1371617.0
2018-02-14 14:00:00,31.85,31.92,31.84,31.87,1388192.0,26.6771,26.7358,26.6688,26.6939,1388192.0
2018-02-14 14:10:00,31.87,31.89,31.83,31.86,990945.0,26.6939,26.7107,26.6604,26.6855,990945.0
2018-02-14 14:20:00,31.85,31.87,31.7,31.71,1539688.0,26.6771,26.6939,26.5515,26.5599,1539688.0
2018-02-14 14:30:00,31.71,31.82,31.71,31.82,1637321.0,26.5599,26.652,26.5599,26.652,1637321.0
2018-02-14 14:40:00,31.82,31.85,31.79,31.84,1355482.0,26.652,26.6771,26.6269,26.6688,1355482.0
2018-02-14 14:50:00,31.84,31.93,31.83,31.89,1982230.0,26.6688,26.7442,26.6604,26.7107,1982230.0
2018-02-14 15:00:00,31.89,31.94,31.88,31.92,1597607.0,26.7107,26.7525,26.7023,26.7358,1597607.0
2018-02-14 15:10:00,31.91,31.99,31.91,31.99,2059617.0,26.7274,26.7944,26.7274,26.7944,2059617.0
2018-02-14 15:20:00,31.98,31.99,31.84,31.9,2165274.0,26.786,26.7944,26.6688,26.719,2165274.0
2018-02-14 15:30:00,31.9,31.97,31.87,31.97,2293460.0,26.719,26.7777,26.6939,26.7777,2293460.0
2018-02-14 15:40:00,31.96,32.0,31.9,31.96,3637920.0,26.7693,26.8028,26.719,26.7693,3637920.0
2018-02-14 15:50:00,31.96,32.03,31.95,32.01,6978719.0,26.7693,26.8279,26.7609,26.8112,6978719.0
2018-02-15 09:30:00,32.39,32.43,32.2,32.42,5059573.0,27.1294,27.1629,26.9703,27.1546,5059573.0
2018-02-15 09:40:00,32.42,32.47,32.23,32.23,4252946.0,27.1546,27.1965,26.9954,26.9954,4252946.0
2018-02-15 09:50:00,32.23,32.31,32.16,32.29,2904311.0,26.9954,27.0624,26.9368,27.0457,2904311.0
2018-02-15 10:00:00,32.29,32.37,32.27,32.29,3185764.0,27.0457,27.1127,27.0289,27.0457,3185764.0
2018-02-15 10:10:00,32.3,32.31,32.17,32.2,2250701.0,27.0541,27.0624,26.9452,26.9703,2250701.0
2018-02-15 10:20:00,32.2,32.22,32.13,32.17,2248854.0,26.9703,26.9871,26.9117,26.9452,2248854.0
2018-02-15 10:30:00,32.16,32.2,32.07,32.09,1404461.0,26.9368,26.9703,26.8614,26.8782,1404461.0
2018-02-15 10:40:00,32.09,32.13,31.94,32.01,2991345.0,26.8782,26.9117,26.7525,26.8112,2991345.0
2018-02-15 10:50:00,32.02,32.11,31.93,31.94,1812358.0,26.8195,26.8949,26.7442,26.7525,1812358.0
2018-02-15 11:00:00,31.93,32.06,31.87,32.05,2064974.0,26.7442,26.853,26.6939,26.8447,2064974.0
2018-02-15 11:10:00,32.05,32.11,32.02,32.04,1722209.0,26.8447,26.8949,26.8195,26.8363,1722209.0
2018-02-15 11:20:00,32.05,32.1,32.0,32.09,1607919.0,26.8447,26.8865,26.8028,26.8782,1607919.0
2018-02-15 11:30:00,32.1,32.1,31.99,32.03,1303411.0,26.8865,26.8865,26.7944,26.8279,1303411.0
2018-02-15 11:40:00,32.03,32.07,32.02,32.07,830353.0,26.8279,26.8614,26.8195,26.8614,830353.0
2018-02-15 11:50:00,32.07,32.09,32.04,32.09,868169.0,26.8614,26.8782,26.8363,26.8782,868169.0
2018-02-15 12:00:00,32.08,32.12,31.99,32.07,1277595.0,26.8698,26.9033,26.7944,26.8614,1277595.0
2018-02-15 12:10:00,32.06,32.08,32.02,32.08,581051.0,26.853,26.8698,26.8195,26.8698,581051.0
2018-02-15 12:20:00,32.08,32.11,32.05,32.08,699576.0,26.8698,26.8949,26.8447,26.8698,699576.0
2018-02-15 12:30:00,32.08,32.1,32.07,32.1,794226.0,26.8698,26.8865,26.8614,26.8865,794226.0
2018-02-15 12:40:00,32.09,32.1,32.04,32.07,626489.0,26.8782,26.8865,26.8363,26.8614,626489.0
2018-02-15 12:50:00,32.07,32.08,32.04,32.07,736134.0,26.8614,26.8698,26.8363,26.8614,736134.0
2018-02-15 13:00:00,32.08,32.15,32.06,32.13,946885.0,26.8698,26.9284,26.853,26.9117,946885.0
2018-02-15 13:10:00,32.13,32.16,32.11,32.13,999356.0,26.9117,26.9368,26.8949,26.9117,999356.0
2018-02-15 13:20:00,32.13,32.13,32.05,32.07,710043.0,26.9117,26.9117,26.8447,26.8614,710043.0
2018-02-15 13:30:00,32.07,32.07,32.01,32.02,652411.0,26.8614,26.8614,26.8112,26.8195,652411.0
2018-02-15 13:40:00,32.02,32.11,32.02,32.1,995727.0,26.8195,26.8949,26.8195,26.8865,995727.0
2018-02-15 13:50:00,32.1,32.11,32.05,32.07,460786.0,26.8865,26.8949,26.8447,26.8614,460786.0
2018-02-15 14:00:00,32.07,32.11,32.05,32.1,783518.0,26.8614,26.8949,26.8447,26.8865,783518.0
2018-02-15 14:10:00,32.1,32.12,32.07,32.11,707221.0,26.8865,26.9033,26.8614,26.8949,707221.0
2018-02-15 14:20:00,32.12,32.19,32.1,32.18,1236046.0,26.9033,26.9619,26.8865,26.9536,1236046.0
2018-02-15 14:30:00,32.18,32.2,32.15,32.17,1045954.0,26.9536,26.9703,26.9284,26.9452,1045954.0
2018-02-15 14:40:00,32.17,32.21,32.14,32.2,998408.0,26.9452,26.9787,26.92,26.9703,998408.0
2018-02-15 14:50:00,32.2,32.22,32.16,32.16,991810.0,26.9703,26.9871,26.9368,26.9368,991810.0
2018-02-15 15:00:00,32.16,32.23,32.16,32.2,1233075.0,26.9368,26.9954,26.9368,26.9703,1233075.0
2018-02-15 15:10:00,32.2,32.2,32.13,32.17,1418817.0,26.9703,26.9703,26.9117,26.9452,1418817.0
2018-02-15 15:20:00,32.17,32.2,32.14,32.15,917957.0,26.9452,26.9703,26.92,26.9284,917957.0
2018-02-15 15:30:00,32.15,32.19,32.1,32.19,1608555.0,26.9284,26.9619,26.8865,26.9619,1608555.0
2018-02-15 15:40:00,32.19,32.2,32.12,32.13,1827375.0,26.9619,26.9703,26.9033,26.9117,1827375.0
2018-02-15 15:50:00,32.13,32.21,32.11,32.2,3802603.0,26.9117,26.9787,26.8949,26.9703,3802603.0
2018-02-16 09:30:00,32.0,32.2,31.92,32.16,5336326.0,26.8028,26.9703,26.7358,26.9368,5336326.0
2018-02-16 09:40:00,32.16,32.16,32.03,32.11,1600196.0,26.9368,26.9368,26.8279,26.8949,1600196.0
2018-02-16 09:50:00,32.12,32.14,32.06,32.08,1131007.0,26.9033,26.92,26.853,26.8698,1131007.0
2018-02-16 10:00:00,32.08,32.09,31.97,32.05,1903845.0,26.8698,26.8782,26.7777,26.8447,1903845.0
2018-02-16 10:10:00,32.05,32.11,32.0,32.06,1335202.0,26.8447,26.8949,26.8028,26.853,1335202.0
2018-02-16 10:20:00,32.06,32.1,32.02,32.05,1410687.0,26.853,26.8865,26.8195,26.8447,1410687.0
2018-02-16 10:30:00,32.05,32.11,32.02,32.03,1736263.0,26.8447,26.8949,26.8195,26.8279,1736263.0
2018-02-16 10:40:00,32.03,32.07,32.0,32.02,1258446.0,26.8279,26.8614,26.8028,26.8195,1258446.0
2018-02-16 10:50:00,32.02,32.05,31.97,31.99,1243808.0,26.8195,26.8447,26.7777,26.7944,1243808.0
2018-02-16 11:00:00,31.99,32.06,31.98,32.05,1393512.0,26.7944,26.853,26.786,26.8447,1393512.0
2018-02-16 11:10:00,32.05,32.1,32.04,32.09,1215531.0,26.8447,26.8865,26.8363,26.8782,1215531.0
2018-02-16 11:20:00,32.1,32.11,32.07,32.09,1051622.0,26.8865,26.8949,26.8614,26.8782,1051622.0
2018-02-16 11:30:00,32.08,32.09,32.03,32.06,1063629.0,26.8698,26.8782,26.8279,26.853,1063629.0
2018-02-16 11:40:00,32.06,32.08,32.03,32.05,931362.0,26.853,26.8698,26.8279,26.8447,931362.0
2018-02-16 11:50:00,32.05,32.11,32.04,32.1,1074228.0,26.8447,26.8949,26.8363,26.8865,1074228.0
2018-02-16 12:00:00,32.09,32.12,32.08,32.11,762668.0,26.8782,26.9033,26.8698,26.8949,762668.0
2018-02-16 12:10:00,32.11,32.17,32.1,32.16,1008447.0,26.8949,26.9452,26.8865,26.9368,1008447.0
2018-02-16 12:20:00,32.16,32.16,32.13,32.15,681781.0,26.9368,26.9368,26.9117,26.9284,681781.0
2018-02-16 12:30:00,32.16,32.26,32.15,32.25,1628293.0,26.9368,27.0206,26.9284,27.0122,1628293.0
2018-02-16 12:40:00,32.25,32.25,32.15,32.15,966978.0,27.0122,27.0122,26.9284,26.9284,966978.0
2018-02-16 12:50:00,32.16,32.17,32.06,32.16,1036233.0,26.9368,26.9452,26.853,26.9368,1036233.0
2018-02-16 13:00:00,32.16,32.19,32.09,32.11,806118.0,26.9368,26.9619,26.8782,26.8949,806118.0
2018-02-16 13:10:00,32.11,32.13,32.02,32.02,1176108.0,26.8949,26.9117,26.8195,26.8195,1176108.0
2018-02-16 13:20:00,32.03,32.1,32.02,32.02,772660.0,26.8279,26.8865,26.8195,26.8195,772660.0
2018-02-16 13:30:00,32.03,32.13,31.98,32.09,1645825.0,26.8279,26.9117,26.786,26.8782,1645825.0
2018-02-16 13:40:00,32.09,32.17,32.08,32.13,1099901.0,26.8782,26.9452,26.8698,26.9117,1099901.0
2018-02-16 13:50:00,32.12,32.13,32.02,32.08,1141538.0,26.9033,26.9117,26.8195,26.8698,1141538.0
2018-02-16 14:00:00,32.08,32.13,32.02,32.03,790873.0,26.8698,26.9117,26.8195,26.8279,790873.0
2018-02-16 14:10:00,32.02,32.06,31.97,32.04,1296252.0,26.8195,26.853,26.7777,26.8363,1296252.0
2018-02-16 14:20:00,32.03,32.04,31.95,32.02,1594872.0,26.8279,26.8363,26.7609,26.8195,1594872.0
2018-02-16 14:30:00,32.02,32.08,32.0,32.05,809326.0,26.8195,26.8698,26.8028,26.8447,809326.0
2018-02-16 14:40:00,32.05,32.06,31.96,32.03,1256509.0,26.8447,26.853,26.7693,26.8279,1256509.0
2018-02-16 14:50:00,32.04,32.08,31.98,32.07,1005805.0,26.8363,26.8698,26.786,26.8614,1005805.0
2018-02-16 15:00:00,32.07,32.1,32.05,32.08,1049504.0,26.8614,26.8865,26.8447,26.8698,1049504.0
2018-02-16 15:10:00,32.08,32.09,32.02,32.04,1064797.0,26.8698,26.8782,26.8195,26.8363,1064797.0
2018-02-16 15:20:00,32.03,32.06,32.0,32.05,880651.0,26.8279,26.853,26.8028,26.8447,880651.0
2018-02-16 15:30:00,32.04,32.06,32.01,32.04,1292041.0,26.8363,26.853,26.8112,26.8363,1292041.0
2018-02-16 15:40:00,32.05,32.08,32.01,32.06,1852235.0,26.8447,26.8698,26.8112,26.853,1852235.0
2018-02-16 15:50:00,32.06,32.06,31.96,31.98,5550685.0,26.853,26.853,26.7693,26.786,5550685.0
2018-02-20 09:30:00,31.96,32.1,31.94,32.03,3759017.0,26.7693,26.8865,26.7525,26.8279,3759017.0
2018-02-20 09:40:00,32.03,32.14,31.98,32.13,2693074.0,26.8279,26.92,26.786,26.9117,2693074.0
2018-02-20 09:50:00,32.13,32.16,32.02,32.06,1923527.0,26.9117,26.9368,26.8195,26.853,1923527.0
2018-02-20 10:00:00,32.07,32.07,31.97,32.0,1796210.0,26.8614,26.8614,26.7777,26.8028,1796210.0
2018-02-20 10:10:00,32.0,32.04,31.93,31.95,2611133.0,26.8028,26.8363,26.7442,26.7609,2611133.0
2018-02-20 10:20:00,31.95,31.99,31.93,31.96,1788569.0,26.7609,26.7944,26.7442,26.7693,1788569.0
2018-02-20 10:30:00,31.95,31.96,31.82,31.82,2071305.0,26.7609,26.7693,26.652,26.652,2071305.0
2018-02-20 10:40:00,31.83,31.92,31.81,31.89,1472965.0,26.6604,26.7358,26.6436,26.7107,1472965.0
2018-02-20 10:50:00,31.9,31.9,31.81,31.81,1141368.0,26.719,26.719,26.6436,26.6436,1141368.0
2018-02-20 11:00:00,31.81,31.91,31.77,31.89,1946979.0,26.6436,26.7274,26.6101,26.7107,1946979.0
2018-02-20 11:10:00,31.89,31.9,31.84,31.88,741626.0,26.7107,26.719,26.6688,26.7023,741626.0
2018-02-20 11:20:00,31.87,32.0,31.87,32.0,1481789.0,26.6939,26.8028,26.6939,26.8028,1481789.0
2018-02-20 11:30:00,32.0,32.02,31.95,31.96,1298836.0,26.8028,26.8195,26.7609,26.7693,1298836.0
2018-02-20 11:40:00,31.96,32.0,31.95,31.97,989457.0,26.7693,26.8028,26.7609,26.7777,989457.0
2018-02-20 11:50:00,31.98,32.04,31.97,32.04,1073022.0,26.786,26.8363,26.7777,26.8363,1073022.0
2018-02-20 12:00:00,32.04,32.08,32.03,32.04,1221399.0,26.8363,26.8698,26.8279,26.8363,1221399.0
2018-02-20 12:10:00,32.03,32.05,32.01,32.03,711580.0,26.8279,26.8447,26.8112,26.8279,711580.0
2018-02-20 12:20:00,32.03,32.07,32.02,32.05,997727.0,26.8279,26.8614,26.8195,26.8447,997727.0
2018-02-20 12:30:00,32.05,32.08,32.03,32.08,692090.0,26.8447,26.8698,26.8279,26.8698,692090.0
2018-02-20 12:40:00,32.08,32.08,32.01,32.06,639617.0,26.8698,26.8698,26.8112,26.853,639617.0
2018-02-20 12:50:00,32.05,32.07,32.03,32.05,721288.0,26.8447,26.8614,26.8279,26.8447,721288.0
2018-02-20 13:00:00,32.05,32.07,31.98,31.99,1227298.0,26.8447,26.8614,26.786,26.7944,1227298.0
2018-02-20 13:10:00,31.98,32.05,31.97,32.02,806022.0,26.786,26.8447,26.7777,26.8195,806022.0
2018-02-20 13:20:00,32.03,32.04,31.99,32.01,753119.0,26.8279,26.8363,26.7944,26.8112,753119.0
2018-02-20 13:30:00,32.0,32.04,31.98,32.01,571781.0,26.8028,26.8363,26.786,26.8112,571781.0
2018-02-20 13:40:00,32.01,32.02,31.99,32.02,514333.0,26.8112,26.8195,26.7944,26.8195,514333.0
2018-02-20 13:50:00,32.02,32.04,31.98,32.03,479289.0,26.8195,26.8363,26.786,26.8279,479289.0
2018-02-20 14:00:00,32.03,32.04,31.95,31.95,734713.0,26.8279,26.8363,26.7609,26.7609,734713.0
2018-02-20 14:10:00,31.96,31.97,31.92,31.96,926360.0,26.7693,26.7777,26.7358,26.7693,926360.0
2018-02-20 14:20:00,31.96,32.0,31.95,31.97,531478.0,26.7693,26.8028,26.7609,26.7777,531478.0
2018-02-20 14:30:00,31.96,32.02,31.95,32.02,483811.0,26.7693,26.8195,26.7609,26.8195,483811.0
2018-02-20 14:40:00,32.02,32.02,31.98,31.99,991575.0,26.8195,26.8195,26.786,26.7944,991575.0
2018-02-20 14:50:00,31.99,31.99,31.91,31.93,614682.0,26.7944,26.7944,26.7274,26.7442,614682.0
2018-02-20 15:00:00,31.94,32.01,31.9,31.91,998202.0,26.7525,26.8112,26.719,26.7274,998202.0
2018-02-20 15:10:00,31.91,31.92,31.83,31.87,2061648.0,26.7274,26.7358,26.6604,26.6939,2061648.0
2018-02-20 15:20:00,31.86,31.87,31.75,31.83,2462307.0,26.6855,26.6939,26.5934,26.6604,2462307.0
2018-02-20 15:30:00,31.82,31.91,31.81,31.88,1159523.0,26.652,26.7274,26.6436,26.7023,1159523.0
2018-02-20 15:40:00,31.87,31.94,31.81,31.93,3113431.0,26.6939,26.7525,26.6436,26.7442,3113431.0
2018-02-20 15:50:00,31.93,32.01,31.9,31.91,3357661.0,26.7442,26.8112,26.719,26.7274,3357661.0
2018-02-21 09:30:00,31.8,31.96,31.77,31.96,4849938.0,26.6353,26.7693,26.6101,26.7693,4849938.0
2018-02-21 09:40:00,31.96,32.03,31.88,31.99,2789017.0,26.7693,26.8279,26.7023,26.7944,2789017.0
2018-02-21 09:50:00,31.99,32.01,31.91,31.96,1797430.0,26.7944,26.8112,26.7274,26.7693,1797430.0
2018-02-21 10:00:00,31.96,31.96,31.87,31.95,2130463.0,26.7693,26.7693,26.6939,26.7609,2130463.0
2018-02-21 10:10:00,31.94,32.0,31.94,32.0,1200589.0,26.7525,26.8028,26.7525,26.8028,1200589.0
2018-02-21 10:20:00,32.0,32.0,31.92,31.93,958048.0,26.8028,26.8028,26.7358,26.7442,958048.0
2018-02-21 10:30:00,31.93,32.04,31.93,32.04,1677875.0,26.7442,26.8363,26.7442,26.8363,1677875.0
2018-02-21 10:40:00,32.04,32.12,32.03,32.09,2371477.0,26.8363,26.9033,26.8279,26.8782,2371477.0
2018-02-21 10:50:00,32.09,32.13,32.06,32.11,1534351.0,26.8782,26.9117,26.853,26.8949,1534351.0
2018-02-21 11:00:00,32.11,32.13,32.08,32.12,1514435.0,26.8949,26.9117,26.8698,26.9033,1514435.0
2018-02-21 11:10:00,32.12,32.12,32.04,32.11,1904032.0,26.9033,26.9033,26.8363,26.8949,1904032.0
2018-02-21 11:20:00,32.11,32.13,32.06,32.09,1453991.0,26.8949,26.9117,26.853,26.8782,1453991.0
2018-02-21 11:30:00,32.1,32.12,32.05,32.05,1168687.0,26.8865,26.9033,26.8447,26.8447,1168687.0
2018-02-21 11:40:00,32.05,32.08,32.03,32.06,812305.0,26.8447,26.8698,26.8279,26.853,812305.0
2018-02-21 11:50:00,32.05,32.08,32.03,32.05,918693.0,26.8447,26.8698,26.8279,26.8447,918693.0
2018-02-21 12:00:00,32.05,32.07,31.97,31.98,905746.0,26.8447,26.8614,26.7777,26.786,905746.0
2018-02-21 12:10:00,31.99,32.06,31.97,32.05,614127.0,26.7944,26.853,26.7777,26.8447,614127.0
2018-02-21 12:20:00,32.06,32.06,32.0,32.02,593853.0,26.853,26.853,26.8028,26.8195,593853.0
2018-02-21 12:30:00,32.03,32.08,32.0,32.07,542289.0,26.8279,26.8698,26.8028,26.8614,542289.0
2018-02-21 12:40:00,32.06,32.11,32.05,32.09,707885.0,26.853,26.8949,26.8447,26.8782,707885.0
2018-02-21 12:50:00,32.09,32.15,32.09,32.15,986064.0,26.8782,26.9284,26.8782,26.9284,986064.0
2018-02-21 13:00:00,32.15,32.17,32.07,32.12,1402959.0,26.9284,26.9452,26.8614,26.9033,1402959.0
2018-02-21 13:10:00,32.12,32.17,32.11,32.14,1232241.0,26.9033,26.9452,26.8949,26.92,1232241.0
2018-02-21 13:20:00,32.13,32.15,32.11,32.14,680819.0,26.9117,26.9284,26.8949,26.92,680819.0
2018-02-21 13:30:00,32.14,32.18,32.14,32.15,804559.0,26.92,26.9536,26.92,26.9284,804559.0
2018-02-21 13:40:00,32.15,32.18,32.12,32.17,968436.0,26.9284,26.9536,26.9033,26.9452,968436.0
2018-02-21 13:50:00,32.16,32.2,32.13,32.15,778473.0,26.9368,26.9703,26.9117,26.9284,778473.0
2018-02-21 14:00:00,32.14,32.25,32.11,32.18,3431319.0,26.92,27.0122,26.8949,26.9536,3431319.0
2018-02-21 14:10:00,32.18,32.25,32.13,32.23,1794245.0,26.9536,27.0122,26.9117,26.9954,1794245.0
2018-02-21 14:20:00,32.24,32.33,32.21,32.29,2451434.0,27.0038,27.0792,26.9787,27.0457,2451434.0
2018-02-21 14:30:00,32.3,32.34,32.28,32.32,1813373.0,27.0541,27.0876,27.0373,27.0708,1813373.0
2018-02-21 14:40:00,32.32,32.37,32.26,32.27,1815704.0,27.0708,27.1127,27.0206,27.0289,1815704.0
2018-02-21 14:50:00,32.27,32.33,32.21,32.3,1884542.0,27.0289,27.0792,26.9787,27.0541,1884542.0
2018-02-21 15:00:00,32.3,32.31,32.12,32.18,2100570.0,27.0541,27.0624,26.9033,26.9536,2100570.0
2018-02-21 15:10:00,32.17,32.17,32.06,32.11,2125817.0,26.9452,26.9452,26.853,26.8949,2125817.0
2018-02-21 15:20:00,32.1,32.15,32.03,32.14,1901216.0,26.8865,26.9284,26.8279,26.92,1901216.0
2018-02-21 15:30:00,32.14,32.22,32.11,32.11,1674801.0,26.92,26.9871,26.8949,26.8949,1674801.0
2018-02-21 15:40:00,32.12,32.12,32.0,32.05,2172232.0,26.9033,26.9033,26.8028,26.8447,2172232.0
2018-02-21 15:50:00,32.05,32.06,31.87,31.88,4881565.0,26.8447,26.853,26.6939,26.7023,4881565.0
2018-02-22 09:30:00,31.99,32.07,31.9,32.05,3821228.0,26.7944,26.8614,26.719,26.8447,3821228.0
2018-02-22 09:40:00,32.05,32.07,32.01,32.02,1824513.0,26.8447,26.8614,26.8112,26.8195,1824513.0
2018-02-22 09:50:00,32.01,32.02,31.87,31.96,1944467.0,26.8112,26.8195,26.6939,26.7693,1944467.0
2018-02-22 10:00:00,31.96,31.97,31.86,31.95,1485190.0,26.7693,26.7777,26.6855,26.7609,1485190.0
2018-02-22 10:10:00,31.94,31.96,31.84,31.85,1340829.0,26.7525,26.7693,26.6688,26.6771,1340829.0
2018-02-22 10:20:00,31.85,31.94,31.83,31.88,824849.0,26.6771,26.7525,26.6604,26.7023,824849.0
2018-02-22 10:30:00,31.88,31.92,31.83,31.91,1191426.0,26.7023,26.7358,26.6604,26.7274,1191426.0
2018-02-22 10:40:00,31.91,31.94,31.88,31.94,1152810.0,26.7274,26.7525,26.7023,26.7525,1152810.0
2018-02-22 10:50:00,31.94,31.97,31.9,31.94,1072190.0,26.7525,26.7777,26.719,26.7525,1072190.0
2018-02-22 11:00:00,31.94,32.03,31.93,32.03,1440205.0,26.7525,26.8279,26.7442,26.8279,1440205.0
2018-02-22 11:10:00,32.03,32.07,32.0,32.03,1379955.0,26.8279,26.8614,26.8028,26.8279,1379955.0
2018-02-22 11:20:00,32.03,32.09,32.01,32.07,1111562.0,26.8279,26.8782,26.8112,26.8614,1111562.0
2018-02-22 11:30:00,32.07,32.08,32.01,32.07,673787.0,26.8614,26.8698,26.8112,26.8614,673787.0
2018-02-22 11:40:00,32.07,32.13,32.06,32.1,1620470.0,26.8614,26.9117,26.853,26.8865,1620470.0
2018-02-22 11:50:00,32.11,32.14,32.08,32.11,954886.0,26.8949,26.92,26.8698,26.8949,954886.0
2018-02-22 12:00:00,32.11,32.14,32.07,32.12,594149.0,26.8949,26.92,26.8614,26.9033,594149.0
2018-02-22 12:10:00,32.11,32.14,32.07,32.13,659256.0,26.8949,26.92,26.8614,26.9117,659256.0
2018-02-22 12:20:00,32.13,32.14,32.08,32.1,879842.0,26.9117,26.92,26.8698,26.8865,879842.0
2018-02-22 12:30:00,32.1,32.11,32.03,32.08,657312.0,26.8865,26.8949,26.8279,26.8698,657312.0
2018-02-22 12:40:00,32.08,32.09,31.99,32.0,1194131.0,26.8698,26.8782,26.7944,26.8028,1194131.0
2018-02-22 12:50:00,31.99,32.05,31.93,31.98,1197706.0,26.7944,26.8447,26.7442,26.786,1197706.0
2018-02-22 13:00:00,31.98,32.05,31.98,32.01,789787.0,26.786,26.8447,26.786,26.8112,789787.0
2018-02-22 13:10:00,32.01,32.02,31.91,31.94,1115205.0,26.8112,26.8195,26.7274,26.7525,1115205.0
2018-02-22 13:20:00,31.94,32.02,31.94,32.0,673757.0,26.7525,26.8195,26.7525,26.8028,673757.0
2018-02-22 13:30:00,32.0,32.01,31.94,31.96,705376.0,26.8028,26.8112,26.7525,26.7693,705376.0
2018-02-22 13:40:00,31.96,31.97,31.87,31.89,1377174.0,26.7693,26.7777,26.6939,26.7107,1377174.0
2018-02-22 13:50:00,31.88,31.97,31.87,31.94,841137.0,26.7023,26.7777,26.6939,26.7525,841137.0
2018-02-22 14:00:00,31.94,31.98,31.92,31.93,714427.0,26.7525,26.786,26.7358,26.7442,714427.0
2018-02-22 14:10:00,31.92,31.95,31.88,31.95,633457.0,26.7358,26.7609,26.7023,26.7609,633457.0
2018-02-22 14:20:00,31.95,31.97,31.91,31.96,577909.0,26.7609,26.7777,26.7274,26.7693,577909.0
2018-02-22 14:30:00,31.96,31.99,31.94,31.96,687731.0,26.7693,26.7944,26.7525,26.7693,687731.0
2018-02-22 14:40:00,31.96,31.96,31.87,31.89,962601.0,26.7693,26.7693,26.6939,26.7107,962601.0
2018-02-22 14:50:00,31.88,31.89,31.74,31.74,1684857.0,26.7023,26.7107,26.585,26.585,1684857.0
2018-02-22 15:00:00,31.75,31.77,31.67,31.7,1883310.0,26.5934,26.6101,26.5264,26.5515,1883310.0
2018-02-22 15:10:00,31.69,31.83,31.68,31.83,1240863.0,26.5431,26.6604,26.5348,26.6604,1240863.0
2018-02-22 15:20:00,31.83,31.85,31.77,31.78,1057149.0,26.6604,26.6771,26.6101,26.6185,1057149.0
2018-02-22 15:30:00,31.79,31.8,31.72,31.75,1743237.0,26.6269,26.6353,26.5683,26.5934,1743237.0
2018-02-22 15:40:00,31.75,31.81,31.59,31.6,3788800.0,26.5934,26.6436,26.4594,26.4678,3788800.0
2018-02-22 15:50:00,31.6,31.78,31.59,31.69,4365743.0,26.4678,26.6185,26.4594,26.5431,4365743.0
2018-02-23 09:30:00,31.8,31.93,31.76,31.89,3591281.0,26.6353,26.7442,26.6018,26.7107,3591281.0
2018-02-23 09:40:00,31.89,31.93,31.87,31.89,1565541.0,26.7107,26.7442,26.6939,26.7107,1565541.0
2018-02-23 09:50:00,31.88,31.95,31.8,31.9,1785821.0,26.7023,26.7609,26.6353,26.719,1785821.0
2018-02-23 10:00:00,31.9,31.92,31.84,31.9,1243776.0,26.719,26.7358,26.6688,26.719,1243776.0
2018-02-23 10:10:00,31.91,31.92,31.85,31.88,1092080.0,26.7274,26.7358,26.6771,26.7023,1092080.0
2018-02-23 10:20:00,31.88,31.88,31.84,31.85,1230046.0,26.7023,26.7023,26.6688,26.6771,1230046.0
2018-02-23 10:30:00,31.85,31.86,31.78,31.82,1506002.0,26.6771,26.6855,26.6185,26.652,1506002.0
2018-02-23 10:40:00,31.81,31.89,31.81,31.85,850981.0,26.6436,26.7107,26.6436,26.6771,850981.0
2018-02-23 10:50:00,31.85,31.87,31.79,31.81,1213618.0,26.6771,26.6939,26.6269,26.6436,1213618.0
2018-02-23 11:00:00,31.81,31.88,31.8,31.87,943814.0,26.6436,26.7023,26.6353,26.6939,943814.0
2018-02-23 11:10:00,31.87,31.88,31.79,31.8,629822.0,26.6939,26.7023,26.6269,26.6353,629822.0
2018-02-23 11:20:00,31.79,31.86,31.79,31.82,440109.0,26.6269,26.6855,26.6269,26.652,440109.0
2018-02-23 11:30:00,31.83,31.88,31.81,31.88,563867.0,26.6604,26.7023,26.6436,26.7023,563867.0
2018-02-23 11:40:00,31.88,31.88,31.83,31.84,466202.0,26.7023,26.7023,26.6604,26.6688,466202.0
2018-02-23 11:50:00,31.85,31.88,31.83,31.87,608881.0,26.6771,26.7023,26.6604,26.6939,608881.0
2018-02-23 12:00:00,31.87,31.9,31.86,31.87,844130.0,26.6939,26.719,26.6855,26.6939,844130.0
2018-02-23 12:10:00,31.87,31.91,31.87,31.89,732638.0,26.6939,26.7274,26.6939,26.7107,732638.0
2018-02-23 12:20:00,31.89,31.9,31.8,31.81,709275.0,26.7107,26.719,26.6353,26.6436,709275.0
2018-02-23 12:30:00,31.81,31.85,31.8,31.84,430795.0,26.6436,26.6771,26.6353,26.6688,430795.0
2018-02-23 12:40:00,31.85,31.87,31.81,31.86,480509.0,26.6771,26.6939,26.6436,26.6855,480509.0
2018-02-23 12:50:00,31.87,31.87,31.83,31.85,361396.0,26.6939,26.6939,26.6604,26.6771,361396.0
2018-02-23 13:00:00,31.85,31.86,31.79,31.8,598031.0,26.6771,26.6855,26.6269,26.6353,598031.0
2018-02-23 13:10:00,31.81,31.83,31.79,31.8,608889.0,26.6436,26.6604,26.6269,26.6353,608889.0
2018-02-23 13:20:00,31.79,31.83,31.79,31.83,607262.0,26.6269,26.6604,26.6269,26.6604,607262.0
2018-02-23 13:30:00,31.83,31.88,31.81,31.88,641153.0,26.6604,26.7023,26.6436,26.7023,641153.0
2018-02-23 13:40:00,31.88,31.88,31.85,31.85,415430.0,26.7023,26.7023,26.6771,26.6771,415430.0
2018-02-23 13:50:00,31.86,31.87,31.83,31.87,437942.0,26.6855,26.6939,26.6604,26.6939,437942.0
2018-02-23 14:00:00,31.87,31.88,31.78,31.8,978812.0,26.6939,26.7023,26.6185,26.6353,978812.0
2018-02-23 14:10:00,31.8,31.83,31.79,31.8,446535.0,26.6353,26.6604,26.6269,26.6353,446535.0
2018-02-23 14:20:00,31.8,31.84,31.79,31.84,392460.0,26.6353,26.6688,26.6269,26.6688,392460.0
2018-02-23 14:30:00,31.83,31.86,31.8,31.83,757411.0,26.6604,26.6855,26.6353,26.6604,757411.0
2018-02-23 14:40:00,31.82,31.91,31.82,31.91,1056485.0,26.652,26.7274,26.652,26.7274,1056485.0
2018-02-23 14:50:00,31.91,31.93,31.9,31.92,919562.0,26.7274,26.7442,26.719,26.7358,919562.0
2018-02-23 15:00:00,31.92,31.98,31.91,31.97,1549584.0,26.7358,26.786,26.7274,26.7777,1549584.0
2018-02-23 15:10:00,31.96,31.98,31.94,31.96,890647.0,26.7693,26.786,26.7525,26.7693,890647.0
2018-02-23 15:20:00,31.97,32.0,31.96,31.99,1389872.0,26.7777,26.8028,26.7693,26.7944,1389872.0
2018-02-23 15:30:00,32.0,32.04,31.96,32.02,2516409.0,26.8028,26.8363,26.7693,26.8195,2516409.0
2018-02-23 15:40:00,32.02,32.06,32.01,32.04,2367076.0,26.8195,26.853,26.8112,26.8363,2367076.0
2018-02-23 15:50:00,32.04,32.06,32.01,32.04,5226782.0,26.8363,26.853,26.8112,26.8363,5226782.0
2018-02-26 09:30:00,32.17,32.31,32.07,32.3,4250743.0,26.9452,27.0624,26.8614,27.0541,4250743.0
2018-02-26 09:40:00,32.3,32.33,32.24,32.29,2720323.0,27.0541,27.0792,27.0038,27.0457,2720323.0
2018-02-26 09:50:00,32.29,32.3,32.22,32.25,1251102.0,27.0457,27.0541,26.9871,27.0122,1251102.0
2018-02-26 10:00:00,32.25,32.26,32.19,32.23,1327908.0,27.0122,27.0206,26.9619,26.9954,1327908.0
2018-02-26 10:10:00,32.24,32.24,32.09,32.13,1947129.0,27.0038,27.0038,26.8782,26.9117,1947129.0
2018-02-26 10:20:00,32.12,32.15,32.06,32.09,1330733.0,26.9033,26.9284,26.853,26.8782,1330733.0
2018-02-26 10:30:00,32.09,32.13,32.07,32.12,976883.0,26.8782,26.9117,26.8614,26.9033,976883.0
2018-02-26 10:40:00,32.13,32.18,32.11,32.15,1115702.0,26.9117,26.9536,26.8949,26.9284,1115702.0
2018-02-26 10:50:00,32.14,32.14,32.08,32.08,993344.0,26.92,26.92,26.8698,26.8698,993344.0
2018-02-26 11:00:00,32.09,32.18,32.05,32.16,1168335.0,26.8782,26.9536,26.8447,26.9368,1168335.0
2018-02-26 11:10:00,32.16,32.2,32.13,32.2,832686.0,26.9368,26.9703,26.9117,26.9703,832686.0
2018-02-26 11:20:00,32.2,32.23,32.17,32.22,878529.0,26.9703,26.9954,26.9452,26.9871,878529.0
2018-02-26 11:30:00,32.21,32.22,32.12,32.14,934011.0,26.9787,26.9871,26.9033,26.92,934011.0
2018-02-26 11:40:00,32.13,32.18,32.12,32.16,523871.0,26.9117,26.9536,26.9033,26.9368,523871.0
2018-02-26 11:50:00,32.16,32.21,32.15,32.2,602663.0,26.9368,26.9787,26.9284,26.9703,602663.0
2018-02-26 12:00:00,32.2,32.27,32.2,32.26,967758.0,26.9703,27.0289,26.9703,27.0206,967758.0
2018-02-26 12:10:00,32.26,32.28,32.21,32.25,749685.0,27.0206,27.0373,26.9787,27.0122,749685.0
2018-02-26 12:20:00,32.24,32.29,32.23,32.28,942172.0,27.0038,27.0457,26.9954,27.0373,942172.0
2018-02-26 12:30:00,32.28,32.29,32.23,32.24,499635.0,27.0373,27.0457,26.9954,27.0038,499635.0
2018-02-26 12:40:00,32.24,32.31,32.22,32.3,1124249.0,27.0038,27.0624,26.9871,27.0541,1124249.0
2018-02-26 12:50:00,32.3,32.33,32.29,32.32,1039121.0,27.0541,27.0792,27.0457,27.0708,1039121.0
2018-02-26 13:00:00,32.32,32.35,32.3,32.33,982558.0,27.0708,27.0959,27.0541,27.0792,982558.0
2018-02-26 13:10:00,32.33,32.34,32.32,32.32,581310.0,27.0792,27.0876,27.0708,27.0708,581310.0
2018-02-26 13:20:00,32.33,32.35,32.31,32.34,1114603.0,27.0792,27.0959,27.0624,27.0876,1114603.0
2018-02-26 13:30:00,32.34,32.36,32.3,32.34,966144.0,27.0876,27.1043,27.0541,27.0876,966144.0
2018-02-26 13:40:00,32.33,32.39,32.33,32.36,1094850.0,27.0792,27.1294,27.0792,27.1043,1094850.0
2018-02-26 13:50:00,32.36,32.37,32.31,32.35,689787.0,27.1043,27.1127,27.0624,27.0959,689787.0
2018-02-26 14:00:00,32.36,32.37,32.33,32.36,714276.0,27.1043,27.1127,27.0792,27.1043,714276.0
2018-02-26 14:10:00,32.36,32.37,32.33,32.37,563576.0,27.1043,27.1127,27.0792,27.1127,563576.0
2018-02-26 14:20:00,32.36,32.39,32.3,32.31,844052.0,27.1043,27.1294,27.0541,27.0624,844052.0
2018-02-26 14:30:00,32.32,32.35,32.3,32.31,486869.0,27.0708,27.0959,27.0541,27.0624,486869.0
2018-02-26 14:40:00,32.31,32.31,32.25,32.28,874876.0,27.0624,27.0624,27.0122,27.0373,874876.0
2018-02-26 14:50:00,32.27,32.34,32.25,32.3,912448.0,27.0289,27.0876,27.0122,27.0541,912448.0
2018-02-26 15:00:00,32.3,32.38,32.29,32.37,1115768.0,27.0541,27.1211,27.0457,27.1127,1115768.0
2018-02-26 15:10:00,32.37,32.4,32.36,32.39,1205467.0,27.1127,27.1378,27.1043,27.1294,1205467.0
2018-02-26 15:20:00,32.38,32.4,32.37,32.39,1271267.0,27.1211,27.1378,27.1127,27.1294,1271267.0
2018-02-26 15:30:00,32.38,32.41,32.35,32.41,1698167.0,27.1211,27.1462,27.0959,27.1462,1698167.0
2018-02-26 15:40:00,32.41,32.42,32.35,32.38,2391560.0,27.1462,27.1546,27.0959,27.1211,2391560.0
2018-02-26 15:50:00,32.38,32.44,32.38,32.44,4142324.0,27.1211,27.1713,27.1211,27.1713,4142324.0
2018-02-27 09:30:00,32.32,32.6,32.32,32.59,4171802.0,27.0708,27.3053,27.0708,27.297,4171802.0
2018-02-27 09:40:00,32.59,32.59,32.45,32.47,2336185.0,27.297,27.297,27.1797,27.1965,2336185.0
2018-02-27 09:50:00,32.48,32.5,32.36,32.41,2149421.0,27.2048,27.2216,27.1043,27.1462,2149421.0
2018-02-27 10:00:00,32.42,32.49,32.4,32.49,1594985.0,27.1546,27.2132,27.1378,27.2132,1594985.0
2018-02-27 10:10:00,32.49,32.59,32.49,32.55,1748567.0,27.2132,27.297,27.2132,27.2635,1748567.0
2018-02-27 10:20:00,32.55,32.69,32.54,32.64,2469177.0,27.2635,27.3807,27.2551,27.3388,2469177.0
2018-02-27 10:30:00,32.63,32.64,32.46,32.5,1590511.0,27.3305,27.3388,27.1881,27.2216,1590511.0
2018-02-27 10:40:00,32.51,32.61,32.5,32.55,2521603.0,27.23,27.3137,27.2216,27.2635,2521603.0
2018-02-27 10:50:00,32.55,32.68,32.55,32.64,2645375.0,27.2635,27.3723,27.2635,27.3388,2645375.0
2018-02-27 11:00:00,32.65,32.77,32.59,32.77,2417211.0,27.3472,27.4477,27.297,27.4477,2417211.0
2018-02-27 11:10:00,32.77,32.85,32.76,32.8,3742151.0,27.4477,27.5147,27.4394,27.4729,3742151.0
2018-02-27 11:20:00,32.8,32.81,32.66,32.7,1740032.0,27.4729,27.4812,27.3556,27.3891,1740032.0
2018-02-27 11:30:00,32.71,32.78,32.68,32.69,1114526.0,27.3975,27.4561,27.3723,27.3807,1114526.0
2018-02-27 11:40:00,32.7,32.74,32.64,32.7,2029082.0,27.3891,27.4226,27.3388,27.3891,2029082.0
2018-02-27 11:50:00,32.7,32.71,32.61,32.63,921500.0,27.3891,27.3975,27.3137,27.3305,921500.0
2018-02-27 12:00:00,32.62,32.7,32.6,32.69,931448.0,27.3221,27.3891,27.3053,27.3807,931448.0
2018-02-27 12:10:00,32.69,32.71,32.57,32.58,978585.0,27.3807,27.3975,27.2802,27.2886,978585.0
2018-02-27 12:20:00,32.58,32.58,32.47,32.52,1662869.0,27.2886,27.2886,27.1965,27.2383,1662869.0
2018-02-27 12:30:00,32.51,32.62,32.5,32.62,947755.0,27.23,27.3221,27.2216,27.3221,947755.0
2018-02-27 12:40:00,32.61,32.68,32.6,32.66,695981.0,27.3137,27.3723,27.3053,27.3556,695981.0
2018-02-27 12:50:00,32.66,32.75,32.66,32.72,768269.0,27.3556,27.431,27.3556,27.4058,768269.0
2018-02-27 13:00:00,32.72,32.78,32.7,32.78,859432.0,27.4058,27.4561,27.3891,27.4561,859432.0
2018-02-27 13:10:00,32.78,32.79,32.69,32.7,1282580.0,27.4561,27.4645,27.3807,27.3891,1282580.0
2018-02-27 13:20:00,32.71,32.72,32.65,32.67,993227.0,27.3975,27.4058,27.3472,27.364,993227.0
2018-02-27 13:30:00,32.67,32.69,32.61,32.67,1029689.0,27.364,27.3807,27.3137,27.364,1029689.0
2018-02-27 13:40:00,32.68,32.71,32.64,32.65,787546.0,27.3723,27.3975,27.3388,27.3472,787546.0
2018-02-27 13:50:00,32.64,32.7,32.62,32.69,828328.0,27.3388,27.3891,27.3221,27.3807,828328.0
2018-02-27 14:00:00,32.69,32.7,32.58,32.65,979739.0,27.3807,27.3891,27.2886,27.3472,979739.0
2018-02-27 14:10:00,32.65,32.66,32.54,32.54,1006179.0,27.3472,27.3556,27.2551,27.2551,1006179.0
2018-02-27 14:20:00,32.54,32.58,32.48,32.56,1551370.0,27.2551,27.2886,27.2048,27.2718,1551370.0
2018-02-27 14:30:00,32.55,32.62,32.52,32.57,918651.0,27.2635,27.3221,27.2383,27.2802,918651.0
2018-02-27 14:40:00,32.57,32.57,32.44,32.45,1103479.0,27.2802,27.2802,27.1713,27.1797,1103479.0
2018-02-27 14:50:00,32.45,32.58,32.45,32.53,926938.0,27.1797,27.2886,27.1797,27.2467,926938.0
2018-02-27 15:00:00,32.53,32.59,32.49,32.49,887182.0,27.2467,27.297,27.2132,27.2132,887182.0
2018-02-27 15:10:00,32.49,32.53,32.46,32.49,1208593.0,27.2132,27.2467,27.1881,27.2132,1208593.0
2018-02-27 15:20:00,32.49,32.55,32.46,32.54,1309473.0,27.2132,27.2635,27.1881,27.2551,1309473.0
2018-02-27 15:30:00,32.54,32.55,32.46,32.51,1717221.0,27.2551,27.2635,27.1881,27.23,1717221.0
2018-02-27 15:40:00,32.51,32.58,32.46,32.54,2254962.0,27.23,27.2886,27.1881,27.2551,2254962.0
2018-02-27 15:50:00,32.53,32.54,32.33,32.33,4159969.0,27.2467,27.2551,27.0792,27.0792,4159969.0
2018-02-28 09:30:00,32.49,32.55,32.42,32.52,2485040.0,27.2132,27.2635,27.1546,27.2383,2485040.0
2018-02-28 09:40:00,32.52,32.54,32.43,32.52,1632010.0,27.2383,27.2551,27.1629,27.2383,1632010.0
2018-02-28 09:50:00,32.52,32.69,32.52,32.68,2407567.0,27.2383,27.3807,27.2383,27.3723,2407567.0
2018-02-28 10:00:00,32.68,32.71,32.65,32.69,1782407.0,27.3723,27.3975,27.3472,27.3807,1782407.0
2018-02-28 10:10:00,32.68,32.75,32.62,32.74,1692487.0,27.3723,27.431,27.3221,27.4226,1692487.0
2018-02-28 10:20:00,32.74,32.77,32.71,32.74,1140540.0,27.4226,27.4477,27.3975,27.4226,1140540.0
2018-02-28 10:30:00,32.75,32.77,32.69,32.77,1137720.0,27.431,27.4477,27.3807,27.4477,1137720.0
2018-02-28 10:40:00,32.76,32.77,32.68,32.69,1492251.0,27.4394,27.4477,27.3723,27.3807,1492251.0
2018-02-28 10:50:00,32.69,32.72,32.53,32.62,1754330.0,27.3807,27.4058,27.2467,27.3221,1754330.0
2018-02-28 11:00:00,32.62,32.64,32.52,32.53,1103462.0,27.3221,27.3388,27.2383,27.2467,1103462.0
2018-02-28 11:10:00,32.53,32.55,32.45,32.54,1860856.0,27.2467,27.2635,27.1797,27.2551,1860856.0
2018-02-28 11:20:00,32.54,32.59,32.48,32.56,1881713.0,27.2551,27.297,27.2048,27.2718,1881713.0
2018-02-28 11:30:00,32.56,32.58,32.46,32.47,1281364.0,27.2718,27.2886,27.1881,27.1965,1281364.0
2018-02-28 11:40:00,32.48,32.48,32.38,32.43,1337878.0,27.2048,27.2048,27.1211,27.1629,1337878.0
2018-02-28 11:50:00,32.44,32.48,32.41,32.47,916094.0,27.1713,27.2048,27.1462,27.1965,916094.0
2018-02-28 12:00:00,32.47,32.51,32.42,32.5,864446.0,27.1965,27.23,27.1546,27.2216,864446.0
2018-02-28 12:10:00,32.49,32.52,32.44,32.47,1177090.0,27.2132,27.2383,27.1713,27.1965,1177090.0
2018-02-28 12:20:00,32.46,32.47,32.41,32.41,819176.0,27.1881,27.1965,27.1462,27.1462,819176.0
2018-02-28 12:30:00,32.41,32.5,32.38,32.49,944457.0,27.1462,27.2216,27.1211,27.2132,944457.0
2018-02-28 12:40:00,32.49,32.59,32.47,32.57,834699.0,27.2132,27.297,27.1965,27.2802,834699.0
2018-02-28 12:50:00,32.58,32.58,32.5,32.52,589590.0,27.2886,27.2886,27.2216,27.2383,589590.0
2018-02-28 13:00:00,32.53,32.55,32.47,32.52,618679.0,27.2467,27.2635,27.1965,27.2383,618679.0
2018-02-28 13:10:00,32.53,32.56,32.49,32.52,645329.0,27.2467,27.2718,27.2132,27.2383,645329.0
2018-02-28 13:20:00,32.52,32.58,32.5,32.57,620950.0,27.2383,27.2886,27.2216,27.2802,620950.0
2018-02-28 13:30:00,32.57,32.6,32.53,32.59,1067200.0,27.2802,27.3053,27.2467,27.297,1067200.0
2018-02-28 13:40:00,32.59,32.62,32.54,32.55,919059.0,27.297,27.3221,27.2551,27.2635,919059.0
2018-02-28 13:50:00,32.54,32.62,32.52,32.62,1052563.0,27.2551,27.3221,27.2383,27.3221,1052563.0
2018-02-28 14:00:00,32.61,32.65,32.59,32.61,889235.0,27.3137,27.3472,27.297,27.3137,889235.0
2018-02-28 14:10:00,32.61,32.63,32.58,32.6,555139.0,27.3137,27.3305,27.2886,27.3053,555139.0
2018-02-28 14:20:00,32.61,32.62,32.58,32.58,460250.0,27.3137,27.3221,27.2886,27.2886,460250.0
2018-02-28 14:30:00,32.58,32.59,32.5,32.5,890851.0,27.2886,27.297,27.2216,27.2216,890851.0
2018-02-28 14:40:00,32.51,32.54,32.45,32.48,989534.0,27.23,27.2551,27.1797,27.2048,989534.0
2018-02-28 14:50:00,32.48,32.48,32.35,32.37,1639607.0,27.2048,27.2048,27.0959,27.1127,1639607.0
2018-02-28 15:00:00,32.37,32.42,32.33,32.42,1553443.0,27.1127,27.1546,27.0792,27.1546,1553443.0
2018-02-28 15:10:00,32.42,32.42,32.34,32.38,1200702.0,27.1546,27.1546,27.0876,27.1211,1200702.0
2018-02-28 15:20:00,32.37,32.38,32.28,32.36,2105827.0,27.1127,27.1211,27.0373,27.1043,2105827.0
2018-02-28 15:30:00,32.37,32.4,32.31,32.39,1521343.0,27.1127,27.1378,27.0624,27.1294,1521343.0
2018-02-28 15:40:00,32.39,32.4,32.18,32.2,3103932.0,27.1294,27.1378,26.9536,26.9703,3103932.0
2018-02-28 15:50:00,32.19,32.2,32.09,32.1,6517201.0,26.9619,26.9703,26.8782,26.8865,6517201.0
2018-03-01 09:30:00,32.07,32.34,31.98,32.02,4006769.0,26.9638,27.1908,26.8881,26.9218,4006769.0
2018-03-01 09:40:00,32.02,32.03,31.85,31.95,2730246.0,26.9218,26.9302,26.7788,26.8629,2730246.0
2018-03-01 09:50:00,31.95,32.0,31.87,31.88,1487670.0,26.8629,26.905,26.7957,26.8041,1487670.0
2018-03-01 10:00:00,31.89,32.07,31.89,32.04,1785125.0,26.8125,26.9638,26.8125,26.9386,1785125.0
2018-03-01 10:10:00,32.04,32.12,31.98,32.08,1793891.0,26.9386,27.0058,26.8881,26.9722,1793891.0
2018-03-01 10:20:00,32.08,32.25,32.01,32.24,1830421.0,26.9722,27.1152,26.9134,27.1067,1830421.0
2018-03-01 10:30:00,32.25,32.35,32.18,32.29,2207221.0,27.1152,27.1992,27.0563,27.1488,2207221.0
2018-03-01 10:40:00,32.29,32.32,32.19,32.28,1551938.0,27.1488,27.174,27.0647,27.1404,1551938.0
2018-03-01 10:50:00,32.27,32.28,32.12,32.16,1371801.0,27.132,27.1404,27.0058,27.0395,1371801.0
2018-03-01 11:00:00,32.15,32.25,32.11,32.23,1354033.0,27.0311,27.1152,26.9974,27.0983,1354033.0
2018-03-01 11:10:00,32.23,32.24,32.11,32.2,1096015.0,27.0983,27.1067,26.9974,27.0731,1096015.0
2018-03-01 11:20:00,32.2,32.24,32.07,32.12,1301106.0,27.0731,27.1067,26.9638,27.0058,1301106.0
2018-03-01 11:30:00,32.12,32.17,32.07,32.11,1343087.0,27.0058,27.0479,26.9638,26.9974,1343087.0
2018-03-01 11:40:00,32.11,32.23,32.07,32.17,1090807.0,26.9974,27.0983,26.9638,27.0479,1090807.0
2018-03-01 11:50:00,32.17,32.23,32.14,32.16,867528.0,27.0479,27.0983,27.0227,27.0395,867528.0
2018-03-01 12:00:00,32.16,32.17,32.05,32.08,1093319.0,27.0395,27.0479,26.947,26.9722,1093319.0
2018-03-01 12:10:00,32.08,32.13,32.02,32.04,1477960.0,26.9722,27.0143,26.9218,26.9386,1477960.0
2018-03-01 12:20:00,32.03,32.03,31.94,31.99,1454917.0,26.9302,26.9302,26.8545,26.8965,1454917.0
2018-03-01 12:30:00,31.99,31.99,31.89,31.94,1403187.0,26.8965,26.8965,26.8125,26.8545,1403187.0
2018-03-01 12:40:00,31.94,32.03,31.89,32.03,1189392.0,26.8545,26.9302,26.8125,26.9302,1189392.0
2018-03-01 12:50:00,32.03,32.04,31.94,31.94,1430045.0,26.9302,26.9386,26.8545,26.8545,1430045.0
2018-03-01 13:00:00,31.94,31.94,31.73,31.77,2661350.0,26.8545,26.8545,26.6779,26.7116,2661350.0
2018-03-01 13:10:00,31.77,31.87,31.72,31.79,2191859.0,26.7116,26.7957,26.6695,26.7284,2191859.0
2018-03-01 13:20:00,31.78,31.94,31.74,31.88,1385605.0,26.72,26.8545,26.6864,26.8041,1385605.0
2018-03-01 13:30:00,31.87,31.9,31.81,31.84,1202717.0,26.7957,26.8209,26.7452,26.7704,1202717.0
2018-03-01 13:40:00,31.84,31.84,31.64,31.72,1825869.0,26.7704,26.7704,26.6023,26.6695,1825869.0
2018-03-01 13:50:00,31.72,31.78,31.58,31.59,2300769.0,26.6695,26.72,26.5518,26.5602,2300769.0
2018-03-01 14:00:00,31.59,31.66,31.47,31.55,3283631.0,26.5602,26.6191,26.4593,26.5266,3283631.0
2018-03-01 14:10:00,31.54,31.6,31.42,31.57,2508169.0,26.5182,26.5686,26.4173,26.5434,2508169.0
2018-03-01 14:20:00,31.56,31.64,31.5,31.6,2283521.0,26.535,26.6023,26.4846,26.5686,2283521.0
2018-03-01 14:30:00,31.6,31.64,31.45,31.49,2407600.0,26.5686,26.6023,26.4425,26.4762,2407600.0
2018-03-01 14:40:00,31.48,31.59,31.42,31.43,2106758.0,26.4678,26.5602,26.4173,26.4257,2106758.0
2018-03-01 14:50:00,31.43,31.49,31.38,31.44,1947818.0,26.4257,26.4762,26.3837,26.4341,1947818.0
2018-03-01 15:00:00,31.44,31.54,31.36,31.53,2210356.0,26.4341,26.5182,26.3669,26.5098,2210356.0
2018-03-01 15:10:00,31.53,31.7,31.47,31.7,2531370.0,26.5098,26.6527,26.4593,26.6527,2531370.0
2018-03-01 15:20:00,31.7,31.72,31.61,31.65,1839097.0,26.6527,26.6695,26.5771,26.6107,1839097.0
2018-03-01 15:30:00,31.65,31.72,31.44,31.44,2998768.0,26.6107,26.6695,26.4341,26.4341,2998768.0
2018-03-01 15:40:00,31.44,31.58,31.4,31.57,3000822.0,26.4341,26.5518,26.4005,26.5434,3000822.0
2018-03-01 15:50:00,31.57,31.64,31.47,31.49,4315198.0,26.5434,26.6023,26.4593,26.4762,4315198.0
2018-03-02 09:30:00,31.12,31.21,30.76,30.77,6657152.0,26.1651,26.2407,25.8624,25.8708,6657152.0
2018-03-02 09:40:00,30.77,30.84,30.63,30.78,4677664.0,25.8708,25.9297,25.7531,25.8792,4677664.0
2018-03-02 09:50:00,30.77,30.85,30.68,30.75,2932516.0,25.8708,25.9381,25.7951,25.854,2932516.0
2018-03-02 10:00:00,30.74,30.83,30.67,30.78,3236439.0,25.8456,25.9212,25.7867,25.8792,3236439.0
2018-03-02 10:10:00,30.78,30.8,30.68,30.73,2123023.0,25.8792,25.896,25.7951,25.8372,2123023.0
2018-03-02 10:20:00,30.73,30.81,30.67,30.76,1973197.0,25.8372,25.9044,25.7867,25.8624,1973197.0
2018-03-02 10:30:00,30.76,30.93,30.72,30.91,2616437.0,25.8624,26.0053,25.8288,25.9885,2616437.0
2018-03-02 10:40:00,30.91,31.1,30.9,31.09,3174176.0,25.9885,26.1483,25.9801,26.1398,3174176.0
2018-03-02 10:50:00,31.08,31.19,31.02,31.1,2959713.0,26.1314,26.2239,26.081,26.1483,2959713.0
2018-03-02 11:00:00,31.1,31.14,31.05,31.07,1398078.0,26.1483,26.1819,26.1062,26.123,1398078.0
2018-03-02 11:10:00,31.07,31.14,31.02,31.07,1222315.0,26.123,26.1819,26.081,26.123,1222315.0
2018-03-02 11:20:00,31.06,31.31,31.06,31.24,2076383.0,26.1146,26.3248,26.1146,26.266,2076383.0
2018-03-02 11:30:00,31.24,31.31,31.16,31.22,2011975.0,26.266,26.3248,26.1987,26.2491,2011975.0
2018-03-02 11:40:00,31.21,31.44,31.21,31.43,2002250.0,26.2407,26.4341,26.2407,26.4257,2002250.0
2018-03-02 11:50:00,31.42,31.48,31.39,31.47,1468477.0,26.4173,26.4678,26.3921,26.4593,1468477.0
2018-03-02 12:00:00,31.47,31.5,31.37,31.4,1741350.0,26.4593,26.4846,26.3753,26.4005,1741350.0
2018-03-02 12:10:00,31.39,31.42,31.32,31.38,1152524.0,26.3921,26.4173,26.3332,26.3837,1152524.0
2018-03-02 12:20:00,31.37,31.52,31.37,31.51,1125688.0,26.3753,26.5014,26.3753,26.493,1125688.0
2018-03-02 12:30:00,31.51,31.54,31.44,31.48,956657.0,26.493,26.5182,26.4341,26.4678,956657.0
2018-03-02 12:40:00,31.49,31.62,31.45,31.58,1176191.0,26.4762,26.5855,26.4425,26.5518,1176191.0
2018-03-02 12:50:00,31.58,31.66,31.57,31.61,1170469.0,26.5518,26.6191,26.5434,26.5771,1170469.0
2018-03-02 13:00:00,31.6,31.62,31.52,31.53,1142432.0,26.5686,26.5855,26.5014,26.5098,1142432.0
2018-03-02 13:10:00,31.54,31.54,31.4,31.5,1092322.0,26.5182,26.5182,26.4005,26.4846,1092322.0
2018-03-02 13:20:00,31.5,31.52,31.39,31.39,928155.0,26.4846,26.5014,26.3921,26.3921,928155.0
2018-03-02 13:30:00,31.39,31.44,31.29,31.37,1355576.0,26.3921,26.4341,26.308,26.3753,1355576.0
2018-03-02 13:40:00,31.38,31.51,31.37,31.5,832421.0,26.3837,26.493,26.3753,26.4846,832421.0
2018-03-02 13:50:00,31.51,31.52,31.39,31.41,811612.0,26.493,26.5014,26.3921,26.4089,811612.0
2018-03-02 14:00:00,31.41,31.51,31.4,31.49,931263.0,26.4089,26.493,26.4005,26.4762,931263.0
2018-03-02 14:10:00,31.49,31.57,31.48,31.52,828256.0,26.4762,26.5434,26.4678,26.5014,828256.0
2018-03-02 14:20:00,31.52,31.53,31.45,31.49,716510.0,26.5014,26.5098,26.4425,26.4762,716510.0
2018-03-02 14:30:00,31.48,31.51,31.42,31.51,808899.0,26.4678,26.493,26.4173,26.493,808899.0
2018-03-02 14:40:00,31.5,31.52,31.46,31.5,630909.0,26.4846,26.5014,26.4509,26.4846,630909.0
2018-03-02 14:50:00,31.51,31.54,31.44,31.44,768579.0,26.493,26.5182,26.4341,26.4341,768579.0
2018-03-02 15:00:00,31.44,31.46,31.32,31.41,2559486.0,26.4341,26.4509,26.3332,26.4089,2559486.0
2018-03-02 15:10:00,31.42,31.48,31.35,31.46,1363743.0,26.4173,26.4678,26.3584,26.4509,1363743.0
2018-03-02 15:20:00,31.46,31.51,31.42,31.5,911173.0,26.4509,26.493,26.4173,26.4846,911173.0
2018-03-02 15:30:00,31.5,31.61,31.48,31.6,1572198.0,26.4846,26.5771,26.4678,26.5686,1572198.0
2018-03-02 15:40:00,31.6,31.64,31.49,31.55,2852212.0,26.5686,26.6023,26.4762,26.5266,2852212.0
2018-03-02 15:50:00,31.55,31.69,31.54,31.63,5512404.0,26.5266,26.6443,26.5182,26.5939,5512404.0
2018-03-05 09:30:00,31.35,31.42,31.26,31.35,3678738.0,26.3584,26.4173,26.2828,26.3584,3678738.0
2018-03-05 09:40:00,31.35,31.41,31.23,31.24,3045543.0,26.3584,26.4089,26.2576,26.266,3045543.0
2018-03-05 09:50:00,31.23,31.3,31.16,31.21,1677122.0,26.2576,26.3164,26.1987,26.2407,1677122.0
2018-03-05 10:00:00,31.21,31.3,31.17,31.22,1613862.0,26.2407,26.3164,26.2071,26.2491,1613862.0
2018-03-05 10:10:00,31.21,31.3,31.19,31.3,1156607.0,26.2407,26.3164,26.2239,26.3164,1156607.0
2018-03-05 10:20:00,31.3,31.4,31.28,31.4,1438228.0,26.3164,26.4005,26.2996,26.4005,1438228.0
2018-03-05 10:30:00,31.4,31.48,31.37,31.46,1425014.0,26.4005,26.4678,26.3753,26.4509,1425014.0
2018-03-05 10:40:00,31.47,31.53,31.43,31.49,1789629.0,26.4593,26.5098,26.4257,26.4762,1789629.0
2018-03-05 10:50:00,31.5,31.68,31.48,31.67,1256258.0,26.4846,26.6359,26.4678,26.6275,1256258.0
2018-03-05 11:00:00,31.67,31.82,31.65,31.77,1848133.0,26.6275,26.7536,26.6107,26.7116,1848133.0
2018-03-05 11:10:00,31.77,31.84,31.75,31.84,1751226.0,26.7116,26.7704,26.6948,26.7704,1751226.0
2018-03-05 11:20:00,31.84,32.0,31.83,31.95,2033794.0,26.7704,26.905,26.762,26.8629,2033794.0
2018-03-05 11:30:00,31.95,31.98,31.9,31.96,1275297.0,26.8629,26.8881,26.8209,26.8713,1275297.0
2018-03-05 11:40:00,31.96,32.06,31.96,32.0,1649679.0,26.8713,26.9554,26.8713,26.905,1649679.0
2018-03-05 11:50:00,32.0,32.05,31.97,32.03,1734707.0,26.905,26.947,26.8797,26.9302,1734707.0
2018-03-05 12:00:00,32.02,32.08,32.0,32.04,1138370.0,26.9218,26.9722,26.905,26.9386,1138370.0
2018-03-05 12:10:00,32.04,32.08,31.97,31.98,1646198.0,26.9386,26.9722,26.8797,26.8881,1646198.0
2018-03-05 12:20:00,31.98,32.02,31.94,32.02,936922.0,26.8881,26.9218,26.8545,26.9218,936922.0
2018-03-05 12:30:00,32.02,32.05,31.98,32.05,1275695.0,26.9218,26.947,26.8881,26.947,1275695.0
2018-03-05 12:40:00,32.05,32.08,32.01,32.07,775933.0,26.947,26.9722,26.9134,26.9638,775933.0
2018-03-05 12:50:00,32.08,32.17,32.07,32.14,1777072.0,26.9722,27.0479,26.9638,27.0227,1777072.0
2018-03-05 13:00:00,32.14,32.2,32.14,32.19,1438422.0,27.0227,27.0731,27.0227,27.0647,1438422.0
2018-03-05 13:10:00,32.19,32.23,32.17,32.18,1766211.0,27.0647,27.0983,27.0479,27.0563,1766211.0
2018-03-05 13:20:00,32.19,32.23,32.16,32.16,1032882.0,27.0647,27.0983,27.0395,27.0395,1032882.0
2018-03-05 13:30:00,32.16,32.2,32.11,32.19,1348602.0,27.0395,27.0731,26.9974,27.0647,1348602.0
2018-03-05 13:40:00,32.2,32.22,32.17,32.21,1072769.0,27.0731,27.0899,27.0479,27.0815,1072769.0
2018-03-05 13:50:00,32.2,32.25,32.19,32.25,949133.0,27.0731,27.1152,27.0647,27.1152,949133.0
2018-03-05 14:00:00,32.25,32.28,32.21,32.24,1329678.0,27.1152,27.1404,27.0815,27.1067,1329678.0
2018-03-05 14:10:00,32.25,32.25,32.11,32.13,1110313.0,27.1152,27.1152,26.9974,27.0143,1110313.0
2018-03-05 14:20:00,32.13,32.22,32.12,32.19,1016641.0,27.0143,27.0899,27.0058,27.0647,1016641.0
2018-03-05 14:30:00,32.19,32.25,32.17,32.25,1039662.0,27.0647,27.1152,27.0479,27.1152,1039662.0
2018-03-05 14:40:00,32.25,32.29,32.21,32.29,1251516.0,27.1152,27.1488,27.0815,27.1488,1251516.0
2018-03-05 14:50:00,32.29,32.3,32.24,32.3,841372.0,27.1488,27.1572,27.1067,27.1572,841372.0
2018-03-05 15:00:00,32.3,32.36,32.26,32.28,2354823.0,27.1572,27.2076,27.1236,27.1404,2354823.0
2018-03-05 15:10:00,32.29,32.31,32.2,32.27,1621463.0,27.1488,27.1656,27.0731,27.132,1621463.0
2018-03-05 15:20:00,32.27,32.29,32.2,32.23,1562440.0,27.132,27.1488,27.0731,27.0983,1562440.0
2018-03-05 15:30:00,32.22,32.3,32.22,32.27,1274986.0,27.0899,27.1572,27.0899,27.132,1274986.0
2018-03-05 15:40:00,32.27,32.31,32.21,32.22,1898994.0,27.132,27.1656,27.0815,27.0899,1898994.0
2018-03-05 15:50:00,32.22,32.22,32.13,32.14,3379718.0,27.0899,27.0899,27.0143,27.0227,3379718.0
2018-03-06 09:30:00,32.3,32.32,32.13,32.23,3786075.0,27.1572,27.174,27.0143,27.0983,3786075.0
2018-03-06 09:40:00,32.24,32.29,32.1,32.11,2531476.0,27.1067,27.1488,26.989,26.9974,2531476.0
2018-03-06 09:50:00,32.12,32.15,32.01,32.02,2119009.0,27.0058,27.0311,26.9134,26.9218,2119009.0
2018-03-06 10:00:00,32.02,32.09,31.98,32.0,1837688.0,26.9218,26.9806,26.8881,26.905,1837688.0
2018-03-06 10:10:00,32.0,32.1,31.96,32.09,1598568.0,26.905,26.989,26.8713,26.9806,1598568.0
2018-03-06 10:20:00,32.1,32.15,32.03,32.09,1638249.0,26.989,27.0311,26.9302,26.9806,1638249.0
2018-03-06 10:30:00,32.1,32.17,32.1,32.16,955063.0,26.989,27.0479,26.989,27.0395,955063.0
2018-03-06 10:40:00,32.15,32.17,32.02,32.04,890700.0,27.0311,27.0479,26.9218,26.9386,890700.0
2018-03-06 10:50:00,32.04,32.08,31.97,32.0,1345494.0,26.9386,26.9722,26.8797,26.905,1345494.0
2018-03-06 11:00:00,32.01,32.05,31.98,32.03,865007.0,26.9134,26.947,26.8881,26.9302,865007.0
2018-03-06 11:10:00,32.02,32.06,31.98,32.04,927518.0,26.9218,26.9554,26.8881,26.9386,927518.0
2018-03-06 11:20:00,32.03,32.04,31.95,31.99,1162738.0,26.9302,26.9386,26.8629,26.8965,1162738.0
2018-03-06 11:30:00,31.99,32.03,31.96,31.99,702541.0,26.8965,26.9302,26.8713,26.8965,702541.0
2018-03-06 11:40:00,31.99,32.07,31.96,32.05,744357.0,26.8965,26.9638,26.8713,26.947,744357.0
2018-03-06 11:50:00,32.05,32.09,32.01,32.09,665935.0,26.947,26.9806,26.9134,26.9806,665935.0
2018-03-06 12:00:00,32.08,32.1,32.04,32.06,629435.0,26.9722,26.989,26.9386,26.9554,629435.0
2018-03-06 12:10:00,32.07,32.15,32.05,32.13,724670.0,26.9638,27.0311,26.947,27.0143,724670.0
2018-03-06 12:20:00,32.13,32.15,32.03,32.05,935206.0,27.0143,27.0311,26.9302,26.947,935206.0
2018-03-06 12:30:00,32.04,32.11,32.04,32.08,483960.0,26.9386,26.9974,26.9386,26.9722,483960.0
2018-03-06 12:40:00,32.07,32.16,32.06,32.15,820875.0,26.9638,27.0395,26.9554,27.0311,820875.0
2018-03-06 12:50:00,32.16,32.26,32.15,32.26,1397544.0,27.0395,27.1236,27.0311,27.1236,1397544.0
2018-03-06 13:00:00,32.26,32.31,32.25,32.27,1342333.0,27.1236,27.1656,27.1152,27.132,1342333.0
2018-03-06 13:10:00,32.27,32.32,32.23,32.23,807375.0,27.132,27.174,27.0983,27.0983,807375.0
2018-03-06 13:20:00,32.23,32.28,32.2,32.25,768954.0,27.0983,27.1404,27.0731,27.1152,768954.0
2018-03-06 13:30:00,32.26,32.29,32.21,32.23,733002.0,27.1236,27.1488,27.0815,27.0983,733002.0
2018-03-06 13:40:00,32.23,32.28,32.17,32.18,1017745.0,27.0983,27.1404,27.0479,27.0563,1017745.0
2018-03-06 13:50:00,32.18,32.19,32.13,32.18,987660.0,27.0563,27.0647,27.0143,27.0563,987660.0
2018-03-06 14:00:00,32.18,32.2,32.13,32.2,565436.0,27.0563,27.0731,27.0143,27.0731,565436.0
2018-03-06 14:10:00,32.2,32.21,32.16,32.19,640212.0,27.0731,27.0815,27.0395,27.0647,640212.0
2018-03-06 14:20:00,32.18,32.2,32.12,32.12,830051.0,27.0563,27.0731,27.0058,27.0058,830051.0
2018-03-06 14:30:00,32.12,32.22,32.12,32.21,687791.0,27.0058,27.0899,27.0058,27.0815,687791.0
2018-03-06 14:40:00,32.21,32.26,32.2,32.25,690262.0,27.0815,27.1236,27.0731,27.1152,690262.0
2018-03-06 14:50:00,32.25,32.28,32.2,32.21,782185.0,27.1152,27.1404,27.0731,27.0815,782185.0
2018-03-06 15:00:00,32.21,32.22,32.16,32.19,1089523.0,27.0815,27.0899,27.0395,27.0647,1089523.0
2018-03-06 15:10:00,32.2,32.2,32.09,32.09,1332029.0,27.0731,27.0731,26.9806,26.9806,1332029.0
2018-03-06 15:20:00,32.09,32.13,32.06,32.12,1061253.0,26.9806,27.0143,26.9554,27.0058,1061253.0
2018-03-06 15:30:00,32.12,32.17,32.11,32.11,1019846.0,27.0058,27.0479,26.9974,26.9974,1019846.0
2018-03-06 15:40:00,32.11,32.16,32.06,32.09,1481893.0,26.9974,27.0395,26.9554,26.9806,1481893.0
2018-03-06 15:50:00,32.09,32.14,32.04,32.12,3120316.0,26.9806,27.0227,26.9386,27.0058,3120316.0
2018-03-07 09:30:00,31.7,31.98,31.58,31.91,4561243.0,26.6527,26.8881,26.5518,26.8293,4561243.0
2018-03-07 09:40:00,31.92,31.98,31.81,31.82,2508512.0,26.8377,26.8881,26.7452,26.7536,2508512.0
2018-03-07 09:50:00,31.82,31.91,31.81,31.87,1598897.0,26.7536,26.8293,26.7452,26.7957,1598897.0
2018-03-07 10:00:00,31.87,31.97,31.84,31.87,1877036.0,26.7957,26.8797,26.7704,26.7957,1877036.0
2018-03-07 10:10:00,31.88,31.92,31.83,31.88,937765.0,26.8041,26.8377,26.762,26.8041,937765.0
2018-03-07 10:20:00,31.87,31.94,31.85,31.89,1004763.0,26.7957,26.8545,26.7788,26.8125,1004763.0
2018-03-07 10:30:00,31.89,31.96,31.86,31.91,862612.0,26.8125,26.8713,26.7872,26.8293,862612.0
2018-03-07 10:40:00,31.92,31.97,31.88,31.97,1201320.0,26.8377,26.8797,26.8041,26.8797,1201320.0
2018-03-07 10:50:00,31.97,32.01,31.91,31.97,1210212.0,26.8797,26.9134,26.8293,26.8797,1210212.0
2018-03-07 11:00:00,31.97,31.99,31.89,31.9,754339.0,26.8797,26.8965,26.8125,26.8209,754339.0
2018-03-07 11:10:00,31.89,31.94,31.87,31.89,737961.0,26.8125,26.8545,26.7957,26.8125,737961.0
2018-03-07 11:20:00,31.9,31.92,31.86,31.91,832661.0,26.8209,26.8377,26.7872,26.8293,832661.0
2018-03-07 11:30:00,31.91,31.97,31.89,31.94,1515808.0,26.8293,26.8797,26.8125,26.8545,1515808.0
2018-03-07 11:40:00,31.94,31.95,31.87,31.88,751169.0,26.8545,26.8629,26.7957,26.8041,751169.0
2018-03-07 11:50:00,31.88,31.89,31.77,31.78,1507635.0,26.8041,26.8125,26.7116,26.72,1507635.0
2018-03-07 12:00:00,31.78,31.83,31.73,31.78,1370080.0,26.72,26.762,26.6779,26.72,1370080.0
2018-03-07 12:10:00,31.77,31.82,31.7,31.81,1221982.0,26.7116,26.7536,26.6527,26.7452,1221982.0
2018-03-07 12:20:00,31.81,31.83,31.75,31.8,745899.0,26.7452,26.762,26.6948,26.7368,745899.0
2018-03-07 12:30:00,31.8,31.86,31.78,31.79,748059.0,26.7368,26.7872,26.72,26.7284,748059.0
2018-03-07 12:40:00,31.8,31.85,31.75,31.83,617524.0,26.7368,26.7788,26.6948,26.762,617524.0
2018-03-07 12:50:00,31.82,31.89,31.82,31.86,584801.0,26.7536,26.8125,26.7536,26.7872,584801.0
2018-03-07 13:00:00,31.86,31.86,31.76,31.8,943593.0,26.7872,26.7872,26.7032,26.7368,943593.0
2018-03-07 13:10:00,31.8,31.84,31.76,31.83,615268.0,26.7368,26.7704,26.7032,26.762,615268.0
2018-03-07 13:20:00,31.82,31.9,31.79,31.89,618503.0,26.7536,26.8209,26.7284,26.8125,618503.0
2018-03-07 13:30:00,31.89,31.93,31.86,31.9,624922.0,26.8125,26.8461,26.7872,26.8209,624922.0
2018-03-07 13:40:00,31.9,31.93,31.87,31.91,517392.0,26.8209,26.8461,26.7957,26.8293,517392.0
2018-03-07 13:50:00,31.92,31.93,31.89,31.91,588286.0,26.8377,26.8461,26.8125,26.8293,588286.0
2018-03-07 14:00:00,31.91,31.93,31.88,31.9,593312.0,26.8293,26.8461,26.8041,26.8209,593312.0
2018-03-07 14:10:00,31.91,32.0,31.9,31.96,977795.0,26.8293,26.905,26.8209,26.8713,977795.0
2018-03-07 14:20:00,31.97,32.0,31.94,31.95,701144.0,26.8797,26.905,26.8545,26.8629,701144.0
2018-03-07 14:30:00,31.94,32.05,31.94,32.02,860730.0,26.8545,26.947,26.8545,26.9218,860730.0
2018-03-07 14:40:00,32.03,32.06,32.01,32.06,815309.0,26.9302,26.9554,26.9134,26.9554,815309.0
2018-03-07 14:50:00,32.06,32.1,31.97,32.02,1346027.0,26.9554,26.989,26.8797,26.9218,1346027.0
2018-03-07 15:00:00,32.02,32.17,32.01,32.15,1428364.0,26.9218,27.0479,26.9134,27.0311,1428364.0
2018-03-07 15:10:00,32.15,32.16,32.07,32.09,910939.0,27.0311,27.0395,26.9638,26.9806,910939.0
2018-03-07 15:20:00,32.09,32.15,32.05,32.13,823594.0,26.9806,27.0311,26.947,27.0143,823594.0
2018-03-07 15:30:00,32.13,32.19,32.12,32.16,1140519.0,27.0143,27.0647,27.0058,27.0395,1140519.0
2018-03-07 15:40:00,32.16,32.23,32.16,32.2,1578840.0,27.0395,27.0983,27.0395,27.0731,1578840.0
2018-03-07 15:50:00,32.2,32.21,32.13,32.18,3179283.0,27.0731,27.0815,27.0143,27.0563,3179283.0
2018-03-08 09:30:00,32.19,32.26,32.13,32.13,2531551.0,27.0647,27.1236,27.0143,27.0143,2531551.0
2018-03-08 09:40:00,32.13,32.23,32.13,32.16,1861869.0,27.0143,27.0983,27.0143,27.0395,1861869.0
2018-03-08 09:50:00,32.17,32.19,32.04,32.07,1847379.0,27.0479,27.0647,26.9386,26.9638,1847379.0
2018-03-08 10:00:00,32.08,32.12,31.93,31.97,1662633.0,26.9722,27.0058,26.8461,26.8797,1662633.0
2018-03-08 10:10:00,31.97,32.02,31.9,31.93,1701490.0,26.8797,26.9218,26.8209,26.8461,1701490.0
2018-03-08 10:20:00,31.94,32.0,31.86,31.87,1344543.0,26.8545,26.905,26.7872,26.7957,1344543.0
2018-03-08 10:30:00,31.86,31.89,31.81,31.83,1496221.0,26.7872,26.8125,26.7452,26.762,1496221.0
2018-03-08 10:40:00,31.83,31.93,31.81,31.91,1488551.0,26.762,26.8461,26.7452,26.8293,1488551.0
2018-03-08 10:50:00,31.91,31.96,31.87,31.92,764280.0,26.8293,26.8713,26.7957,26.8377,764280.0
2018-03-08 11:00:00,31.92,31.97,31.9,31.91,1217190.0,26.8377,26.8797,26.8209,26.8293,1217190.0
2018-03-08 11:10:00,31.91,32.04,31.9,31.96,1424022.0,26.8293,26.9386,26.8209,26.8713,1424022.0
2018-03-08 11:20:00,31.96,32.0,31.93,31.94,712499.0,26.8713,26.905,26.8461,26.8545,712499.0
2018-03-08 11:30:00,31.95,31.95,31.89,31.91,1258572.0,26.8629,26.8629,26.8125,26.8293,1258572.0
2018-03-08 11:40:00,31.9,31.91,31.86,31.91,777019.0,26.8209,26.8293,26.7872,26.8293,777019.0
2018-03-08 11:50:00,31.9,31.94,31.86,31.93,848309.0,26.8209,26.8545,26.7872,26.8461,848309.0
2018-03-08 12:00:00,31.93,31.95,31.88,31.89,810880.0,26.8461,26.8629,26.8041,26.8125,810880.0
2018-03-08 12:10:00,31.89,31.92,31.84,31.9,675533.0,26.8125,26.8377,26.7704,26.8209,675533.0
2018-03-08 12:20:00,31.91,31.94,31.86,31.93,615126.0,26.8293,26.8545,26.7872,26.8461,615126.0
2018-03-08 12:30:00,31.93,31.96,31.9,31.92,808468.0,26.8461,26.8713,26.8209,26.8377,808468.0
2018-03-08 12:40:00,31.93,31.98,31.91,31.98,446065.0,26.8461,26.8881,26.8293,26.8881,446065.0
2018-03-08 12:50:00,31.98,31.98,31.9,31.94,528017.0,26.8881,26.8881,26.8209,26.8545,528017.0
2018-03-08 13:00:00,31.95,32.0,31.93,32.0,747149.0,26.8629,26.905,26.8461,26.905,747149.0
2018-03-08 13:10:00,32.0,32.0,31.95,31.96,543825.0,26.905,26.905,26.8629,26.8713,543825.0
2018-03-08 13:20:00,31.96,31.97,31.9,31.93,529113.0,26.8713,26.8797,26.8209,26.8461,529113.0
2018-03-08 13:30:00,31.92,31.97,31.91,31.92,528851.0,26.8377,26.8797,26.8293,26.8377,528851.0
2018-03-08 13:40:00,31.92,31.95,31.9,31.94,434537.0,26.8377,26.8629,26.8209,26.8545,434537.0
2018-03-08 13:50:00,31.95,32.0,31.94,31.98,560759.0,26.8629,26.905,26.8545,26.8881,560759.0
2018-03-08 14:00:00,31.99,32.02,31.96,31.98,1301254.0,26.8965,26.9218,26.8713,26.8881,1301254.0
2018-03-08 14:10:00,31.98,32.03,31.97,32.02,510479.0,26.8881,26.9302,26.8797,26.9218,510479.0
2018-03-08 14:20:00,32.02,32.07,32.01,32.06,852912.0,26.9218,26.9638,26.9134,26.9554,852912.0
2018-03-08 14:30:00,32.07,32.09,32.03,32.07,782094.0,26.9638,26.9806,26.9302,26.9638,782094.0
2018-03-08 14:40:00,32.07,32.12,32.05,32.11,784429.0,26.9638,27.0058,26.947,26.9974,784429.0
2018-03-08 14:50:00,32.11,32.13,32.1,32.13,550939.0,26.9974,27.0143,26.989,27.0143,550939.0
2018-03-08 15:00:00,32.12,32.2,32.12,32.16,1459964.0,27.0058,27.0731,27.0058,27.0395,1459964.0
2018-03-08 15:10:00,32.16,32.26,32.16,32.26,1587511.0,27.0395,27.1236,27.0395,27.1236,1587511.0
2018-03-08 15:20:00,32.26,32.27,32.2,32.22,1920280.0,27.1236,27.132,27.0731,27.0899,1920280.0
2018-03-08 15:30:00,32.23,32.24,32.16,32.16,1960416.0,27.0983,27.1067,27.0395,27.0395,1960416.0
2018-03-08 15:40:00,32.16,32.19,32.1,32.14,1974619.0,27.0395,27.0647,26.989,27.0227,1974619.0
2018-03-08 15:50:00,32.15,32.2,32.15,32.2,3631871.0,27.0311,27.0731,27.0311,27.0731,3631871.0
2018-03-09 09:30:00,32.46,32.52,32.4,32.46,5549561.0,27.2917,27.3422,27.2413,27.2917,5549561.0
2018-03-09 09:40:00,32.47,32.5,32.42,32.46,2227691.0,27.3001,27.3253,27.2581,27.2917,2227691.0
2018-03-09 09:50:00,32.46,32.55,32.44,32.48,2888527.0,27.2917,27.3674,27.2749,27.3085,2888527.0
2018-03-09 10:00:00,32.48,32.5,32.41,32.47,1640960.0,27.3085,27.3253,27.2497,27.3001,1640960.0
2018-03-09 10:10:00,32.47,32.49,32.4,32.48,1471084.0,27.3001,27.3169,27.2413,27.3085,1471084.0
2018-03-09 10:20:00,32.48,32.5,32.44,32.46,1198049.0,27.3085,27.3253,27.2749,27.2917,1198049.0
2018-03-09 10:30:00,32.47,32.55,32.46,32.53,1712751.0,27.3001,27.3674,27.2917,27.3506,1712751.0
2018-03-09 10:40:00,32.52,32.63,32.52,32.59,2703084.0,27.3422,27.4346,27.3422,27.401,2703084.0
2018-03-09 10:50:00,32.59,32.65,32.55,32.59,1907963.0,27.401,27.4515,27.3674,27.401,1907963.0
2018-03-09 11:00:00,32.59,32.64,32.56,32.61,1472150.0,27.401,27.4431,27.3758,27.4178,1472150.0
2018-03-09 11:10:00,32.6,32.61,32.55,32.59,1000848.0,27.4094,27.4178,27.3674,27.401,1000848.0
2018-03-09 11:20:00,32.6,32.64,32.58,32.62,1578326.0,27.4094,27.4431,27.3926,27.4262,1578326.0
2018-03-09 11:30:00,32.62,32.64,32.59,32.62,1288614.0,27.4262,27.4431,27.401,27.4262,1288614.0
2018-03-09 11:40:00,32.63,32.64,32.59,32.63,1462883.0,27.4346,27.4431,27.401,27.4346,1462883.0
2018-03-09 11:50:00,32.63,32.65,32.62,32.65,884537.0,27.4346,27.4515,27.4262,27.4515,884537.0
2018-03-09 12:00:00,32.64,32.7,32.64,32.66,1929270.0,27.4431,27.4935,27.4431,27.4599,1929270.0
2018-03-09 12:10:00,32.65,32.7,32.64,32.69,1005129.0,27.4515,27.4935,27.4431,27.4851,1005129.0
2018-03-09 12:20:00,32.68,32.69,32.6,32.61,1015095.0,27.4767,27.4851,27.4094,27.4178,1015095.0
2018-03-09 12:30:00,32.61,32.68,32.6,32.64,1094918.0,27.4178,27.4767,27.4094,27.4431,1094918.0
2018-03-09 12:40:00,32.65,32.68,32.64,32.66,603480.0,27.4515,27.4767,27.4431,27.4599,603480.0
2018-03-09 12:50:00,32.66,32.67,32.6,32.61,869123.0,27.4599,27.4683,27.4094,27.4178,869123.0
2018-03-09 13:00:00,32.62,32.69,32.61,32.69,1021372.0,27.4262,27.4851,27.4178,27.4851,1021372.0
2018-03-09 13:10:00,32.68,32.69,32.64,32.66,783053.0,27.4767,27.4851,27.4431,27.4599,783053.0
2018-03-09 13:20:00,32.66,32.69,32.63,32.63,994724.0,27.4599,27.4851,27.4346,27.4346,994724.0
2018-03-09 13:30:00,32.64,32.69,32.62,32.68,846455.0,27.4431,27.4851,27.4262,27.4767,846455.0
2018-03-09 13:40:00,32.68,32.7,32.65,32.68,1032164.0,27.4767,27.4935,27.4515,27.4767,1032164.0
2018-03-09 13:50:00,32.68,32.69,32.64,32.68,1151330.0,27.4767,27.4851,27.4431,27.4767,1151330.0
2018-03-09 14:00:00,32.67,32.72,32.65,32.72,1966211.0,27.4683,27.5103,27.4515,27.5103,1966211.0
2018-03-09 14:10:00,32.72,32.73,32.68,32.7,1577859.0,27.5103,27.5187,27.4767,27.4935,1577859.0
2018-03-09 14:20:00,32.7,32.71,32.64,32.69,1219153.0,27.4935,27.5019,27.4431,27.4851,1219153.0
2018-03-09 14:30:00,32.69,32.72,32.67,32.71,1341727.0,27.4851,27.5103,27.4683,27.5019,1341727.0
2018-03-09 14:40:00,32.7,32.72,32.68,32.7,850044.0,27.4935,27.5103,27.4767,27.4935,850044.0
2018-03-09 14:50:00,32.71,32.72,32.68,32.71,823261.0,27.5019,27.5103,27.4767,27.5019,823261.0
2018-03-09 15:00:00,32.7,32.73,32.69,32.71,1520474.0,27.4935,27.5187,27.4851,27.5019,1520474.0
2018-03-09 15:10:00,32.7,32.72,32.69,32.7,1578165.0,27.4935,27.5103,27.4851,27.4935,1578165.0
2018-03-09 15:20:00,32.7,32.71,32.64,32.67,1724183.0,27.4935,27.5019,27.4431,27.4683,1724183.0
2018-03-09 15:30:00,32.67,32.69,32.65,32.67,2389349.0,27.4683,27.4851,27.4515,27.4683,2389349.0
2018-03-09 15:40:00,32.66,32.69,32.59,32.61,2810045.0,27.4599,27.4851,27.401,27.4178,2810045.0
2018-03-09 15:50:00,32.61,32.71,32.6,32.71,6138202.0,27.4178,27.5019,27.4094,27.5019,6138202.0
2018-03-12 09:30:00,32.7,32.88,32.64,32.87,4091060.0,27.4935,27.6448,27.4431,27.6364,4091060.0
2018-03-12 09:40:00,32.87,33.0,32.85,32.99,3153240.0,27.6364,27.7457,27.6196,27.7373,3153240.0
2018-03-12 09:50:00,32.99,33.05,32.9,32.93,3204086.0,27.7373,27.7878,27.6617,27.6869,3204086.0
2018-03-12 10:00:00,32.93,32.99,32.88,32.9,1804708.0,27.6869,27.7373,27.6448,27.6617,1804708.0
2018-03-12 10:10:00,32.9,32.9,32.82,32.87,2447064.0,27.6617,27.6617,27.5944,27.6364,2447064.0
2018-03-12 10:20:00,32.87,32.93,32.86,32.91,1089075.0,27.6364,27.6869,27.628,27.6701,1089075.0
2018-03-12 10:30:00,32.91,32.91,32.85,32.86,941360.0,27.6701,27.6701,27.6196,27.628,941360.0
2018-03-12 10:40:00,32.85,32.87,32.8,32.84,1306917.0,27.6196,27.6364,27.5776,27.6112,1306917.0
2018-03-12 10:50:00,32.85,32.87,32.75,32.77,1346813.0,27.6196,27.6364,27.5355,27.5524,1346813.0
2018-03-12 11:00:00,32.76,32.8,32.71,32.72,1293984.0,27.5439,27.5776,27.5019,27.5103,1293984.0
2018-03-12 11:10:00,32.73,32.77,32.71,32.75,680600.0,27.5187,27.5524,27.5019,27.5355,680600.0
2018-03-12 11:20:00,32.75,32.76,32.7,32.72,779852.0,27.5355,27.5439,27.4935,27.5103,779852.0
2018-03-12 11:30:00,32.73,32.85,32.7,32.85,936410.0,27.5187,27.6196,27.4935,27.6196,936410.0
2018-03-12 11:40:00,32.85,32.87,32.76,32.79,1064376.0,27.6196,27.6364,27.5439,27.5692,1064376.0
2018-03-12 11:50:00,32.78,32.82,32.74,32.79,808230.0,27.5608,27.5944,27.5271,27.5692,808230.0
2018-03-12 12:00:00,32.79,32.87,32.78,32.87,646086.0,27.5692,27.6364,27.5608,27.6364,646086.0
2018-03-12 12:10:00,32.87,32.87,32.82,32.85,649446.0,27.6364,27.6364,27.5944,27.6196,649446.0
2018-03-12 12:20:00,32.85,32.85,32.81,32.82,528637.0,27.6196,27.6196,27.586,27.5944,528637.0
2018-03-12 12:30:00,32.82,32.86,32.78,32.79,593485.0,27.5944,27.628,27.5608,27.5692,593485.0
2018-03-12 12:40:00,32.8,32.85,32.79,32.83,422871.0,27.5776,27.6196,27.5692,27.6028,422871.0
2018-03-12 12:50:00,32.82,32.85,32.81,32.84,394407.0,27.5944,27.6196,27.586,27.6112,394407.0
2018-03-12 13:00:00,32.84,32.86,32.82,32.83,880520.0,27.6112,27.628,27.5944,27.6028,880520.0
2018-03-12 13:10:00,32.83,32.87,32.81,32.86,720573.0,27.6028,27.6364,27.586,27.628,720573.0
2018-03-12 13:20:00,32.87,32.89,32.85,32.88,865000.0,27.6364,27.6533,27.6196,27.6448,865000.0
2018-03-12 13:30:00,32.88,32.95,32.87,32.93,867886.0,27.6448,27.7037,27.6364,27.6869,867886.0
2018-03-12 13:40:00,32.94,32.98,32.91,32.98,1182811.0,27.6953,27.7289,27.6701,27.7289,1182811.0
2018-03-12 13:50:00,32.97,32.98,32.94,32.97,670793.0,27.7205,27.7289,27.6953,27.7205,670793.0
2018-03-12 14:00:00,32.97,32.99,32.94,32.96,834520.0,27.7205,27.7373,27.6953,27.7121,834520.0
2018-03-12 14:10:00,32.96,32.97,32.9,32.94,837916.0,27.7121,27.7205,27.6617,27.6953,837916.0
2018-03-12 14:20:00,32.94,32.96,32.92,32.95,448162.0,27.6953,27.7121,27.6785,27.7037,448162.0
2018-03-12 14:30:00,32.94,32.96,32.9,32.94,536723.0,27.6953,27.7121,27.6617,27.6953,536723.0
2018-03-12 14:40:00,32.93,32.94,32.88,32.89,534763.0,27.6869,27.6953,27.6448,27.6533,534763.0
2018-03-12 14:50:00,32.89,32.93,32.86,32.87,802728.0,27.6533,27.6869,27.628,27.6364,802728.0
2018-03-12 15:00:00,32.88,32.92,32.87,32.91,545023.0,27.6448,27.6785,27.6364,27.6701,545023.0
2018-03-12 15:10:00,32.91,32.94,32.9,32.92,578364.0,27.6701,27.6953,27.6617,27.6785,578364.0
2018-03-12 15:20:00,32.91,32.94,32.88,32.9,953322.0,27.6701,27.6953,27.6448,27.6617,953322.0
2018-03-12 15:30:00,32.9,32.98,32.89,32.96,1266798.0,27.6617,27.7289,27.6533,27.7121,1266798.0
2018-03-12 15:40:00,32.96,33.01,32.95,33.0,2795684.0,27.7121,27.7541,27.7037,27.7457,2795684.0
2018-03-12 15:50:00,32.99,32.99,32.84,32.84,4239288.0,27.7373,27.7373,27.6112,27.6112,4239288.0
2018-03-13 09:30:00,32.97,32.99,32.78,32.86,2508797.0,27.7205,27.7373,27.5608,27.628,2508797.0
2018-03-13 09:40:00,32.86,32.91,32.85,32.87,1792513.0,27.628,27.6701,27.6196,27.6364,1792513.0
2018-03-13 09:50:00,32.88,32.91,32.82,32.82,1327287.0,27.6448,27.6701,27.5944,27.5944,1327287.0
2018-03-13 10:00:00,32.82,32.84,32.72,32.73,2720375.0,27.5944,27.6112,27.5103,27.5187,2720375.0
2018-03-13 10:10:00,32.74,32.87,32.73,32.85,1752748.0,27.5271,27.6364,27.5187,27.6196,1752748.0
2018-03-13 10:20:00,32.85,32.87,32.78,32.79,812508.0,27.6196,27.6364,27.5608,27.5692,812508.0
2018-03-13 10:30:00,32.8,32.81,32.72,32.73,1117373.0,27.5776,27.586,27.5103,27.5187,1117373.0
2018-03-13 10:40:00,32.73,32.77,32.71,32.71,1203429.0,27.5187,27.5524,27.5019,27.5019,1203429.0
2018-03-13 10:50:00,32.71,32.73,32.66,32.7,1495753.0,27.5019,27.5187,27.4599,27.4935,1495753.0
2018-03-13 11:00:00,32.7,32.73,32.62,32.65,1936610.0,27.4935,27.5187,27.4262,27.4515,1936610.0
2018-03-13 11:10:00,32.66,32.69,32.56,32.64,1362825.0,27.4599,27.4851,27.3758,27.4431,1362825.0
2018-03-13 11:20:00,32.64,32.67,32.59,32.63,1203793.0,27.4431,27.4683,27.401,27.4346,1203793.0
2018-03-13 11:30:00,32.63,32.66,32.55,32.58,1317354.0,27.4346,27.4599,27.3674,27.3926,1317354.0
2018-03-13 11:40:00,32.58,32.61,32.56,32.61,1108008.0,27.3926,27.4178,27.3758,27.4178,1108008.0
2018-03-13 11:50:00,32.61,32.63,32.58,32.61,986133.0,27.4178,27.4346,27.3926,27.4178,986133.0
2018-03-13 12:00:00,32.6,32.62,32.48,32.54,2392697.0,27.4094,27.4262,27.3085,27.359,2392697.0
2018-03-13 12:10:00,32.54,32.57,32.5,32.54,1155856.0,27.359,27.3842,27.3253,27.359,1155856.0
2018-03-13 12:20:00,32.54,32.58,32.51,32.58,723389.0,27.359,27.3926,27.3338,27.3926,723389.0
2018-03-13 12:30:00,32.57,32.64,32.57,32.63,919741.0,27.3842,27.4431,27.3842,27.4346,919741.0
2018-03-13 12:40:00,32.63,32.66,32.59,32.64,753437.0,27.4346,27.4599,27.401,27.4431,753437.0
2018-03-13 12:50:00,32.63,32.65,32.6,32.63,700677.0,27.4346,27.4515,27.4094,27.4346,700677.0
2018-03-13 13:00:00,32.62,32.7,32.62,32.7,740079.0,27.4262,27.4935,27.4262,27.4935,740079.0
2018-03-13 13:10:00,32.7,32.74,32.68,32.72,762417.0,27.4935,27.5271,27.4767,27.5103,762417.0
2018-03-13 13:20:00,32.71,32.73,32.66,32.69,869059.0,27.5019,27.5187,27.4599,27.4851,869059.0
2018-03-13 13:30:00,32.69,32.7,32.63,32.68,705064.0,27.4851,27.4935,27.4346,27.4767,705064.0
2018-03-13 13:40:00,32.68,32.69,32.58,32.61,765463.0,27.4767,27.4851,27.3926,27.4178,765463.0
2018-03-13 13:50:00,32.61,32.64,32.54,32.56,1148300.0,27.4178,27.4431,27.359,27.3758,1148300.0
2018-03-13 14:00:00,32.55,32.6,32.54,32.55,854318.0,27.3674,27.4094,27.359,27.3674,854318.0
2018-03-13 14:10:00,32.55,32.62,32.51,32.62,1012349.0,27.3674,27.4262,27.3338,27.4262,1012349.0
2018-03-13 14:20:00,32.62,32.62,32.56,32.57,809300.0,27.4262,27.4262,27.3758,27.3842,809300.0
2018-03-13 14:30:00,32.58,32.63,32.56,32.59,1132675.0,27.3926,27.4346,27.3758,27.401,1132675.0
2018-03-13 14:40:00,32.6,32.6,32.52,32.55,715973.0,27.4094,27.4094,27.3422,27.3674,715973.0
2018-03-13 14:50:00,32.54,32.56,32.48,32.52,1799837.0,27.359,27.3758,27.3085,27.3422,1799837.0
2018-03-13 15:00:00,32.52,32.57,32.46,32.5,1410205.0,27.3422,27.3842,27.2917,27.3253,1410205.0
2018-03-13 15:10:00,32.5,32.54,32.45,32.45,2211278.0,27.3253,27.359,27.2833,27.2833,2211278.0
2018-03-13 15:20:00,32.46,32.46,32.4,32.41,1816634.0,27.2917,27.2917,27.2413,27.2497,1816634.0
2018-03-13 15:30:00,32.42,32.47,32.39,32.4,1922705.0,27.2581,27.3001,27.2329,27.2413,1922705.0
2018-03-13 15:40:00,32.4,32.41,32.3,32.3,2985883.0,27.2413,27.2497,27.1572,27.1572,2985883.0
2018-03-13 15:50:00,32.31,32.4,32.3,32.37,5655276.0,27.1656,27.2413,27.1572,27.216,5655276.0
2018-03-14 09:30:00,32.55,32.55,32.27,32.3,2564083.0,27.3674,27.3674,27.132,27.1572,2564083.0
2018-03-14 09:40:00,32.29,32.38,32.26,32.27,1398600.0,27.1488,27.2245,27.1236,27.132,1398600.0
2018-03-14 09:50:00,32.27,32.36,32.26,32.36,1750509.0,27.132,27.2076,27.1236,27.2076,1750509.0
2018-03-14 10:00:00,32.36,32.41,32.34,32.37,1729910.0,27.2076,27.2497,27.1908,27.216,1729910.0
2018-03-14 10:10:00,32.38,32.42,32.24,32.25,1905757.0,27.2245,27.2581,27.1067,27.1152,1905757.0
2018-03-14 10:20:00,32.25,32.33,32.24,32.32,910063.0,27.1152,27.1824,27.1067,27.174,910063.0
2018-03-14 10:30:00,32.32,32.33,32.26,32.3,1045073.0,27.174,27.1824,27.1236,27.1572,1045073.0
2018-03-14 10:40:00,32.3,32.34,32.27,32.3,1137037.0,27.1572,27.1908,27.132,27.1572,1137037.0
2018-03-14 10:50:00,32.3,32.33,32.26,32.28,758525.0,27.1572,27.1824,27.1236,27.1404,758525.0
2018-03-14 11:00:00,32.28,32.31,32.2,32.25,1443092.0,27.1404,27.1656,27.0731,27.1152,1443092.0
2018-03-14 11:10:00,32.25,32.25,32.15,32.17,1399168.0,27.1152,27.1152,27.0311,27.0479,1399168.0
2018-03-14 11:20:00,32.18,32.19,32.12,32.16,1640575.0,27.0563,27.0647,27.0058,27.0395,1640575.0
2018-03-14 11:30:00,32.16,32.19,31.93,31.99,2633598.0,27.0395,27.0647,26.8461,26.8965,2633598.0
2018-03-14 11:40:00,31.98,32.08,31.95,31.99,2140419.0,26.8881,26.9722,26.8629,26.8965,2140419.0
2018-03-14 11:50:00,31.99,32.13,31.98,32.09,1767074.0,26.8965,27.0143,26.8881,26.9806,1767074.0
2018-03-14 12:00:00,32.09,32.12,32.0,32.0,1016591.0,26.9806,27.0058,26.905,26.905,1016591.0
2018-03-14 12:10:00,32.0,32.14,32.0,32.11,988245.0,26.905,27.0227,26.905,26.9974,988245.0
2018-03-14 12:20:00,32.11,32.14,32.03,32.1,1186598.0,26.9974,27.0227,26.9302,26.989,1186598.0
2018-03-14 12:30:00,32.1,32.23,32.1,32.2,1141195.0,26.989,27.0983,26.989,27.0731,1141195.0
2018-03-14 12:40:00,32.2,32.25,32.15,32.19,926420.0,27.0731,27.1152,27.0311,27.0647,926420.0
2018-03-14 12:50:00,32.18,32.21,32.15,32.19,771754.0,27.0563,27.0815,27.0311,27.0647,771754.0
2018-03-14 13:00:00,32.18,32.19,32.09,32.13,815359.0,27.0563,27.0647,26.9806,27.0143,815359.0
2018-03-14 13:10:00,32.12,32.13,32.06,32.09,912196.0,27.0058,27.0143,26.9554,26.9806,912196.0
2018-03-14 13:20:00,32.09,32.15,32.06,32.09,777696.0,26.9806,27.0311,26.9554,26.9806,777696.0
2018-03-14 13:30:00,32.09,32.19,32.09,32.18,685234.0,26.9806,27.0647,26.9806,27.0563,685234.0
2018-03-14 13:40:00,32.18,32.26,32.16,32.24,884167.0,27.0563,27.1236,27.0395,27.1067,884167.0
2018-03-14 13:50:00,32.24,32.32,32.23,32.27,1034684.0,27.1067,27.174,27.0983,27.132,1034684.0
2018-03-14 14:00:00,32.27,32.3,32.22,32.28,846096.0,27.132,27.1572,27.0899,27.1404,846096.0
2018-03-14 14:10:00,32.28,32.29,32.17,32.17,989077.0,27.1404,27.1488,27.0479,27.0479,989077.0
2018-03-14 14:20:00,32.18,32.22,32.16,32.2,638607.0,27.0563,27.0899,27.0395,27.0731,638607.0
2018-03-14 14:30:00,32.19,32.24,32.1,32.12,1072415.0,27.0647,27.1067,26.989,27.0058,1072415.0
2018-03-14 14:40:00,32.12,32.12,32.01,32.11,1309253.0,27.0058,27.0058,26.9134,26.9974,1309253.0
2018-03-14 14:50:00,32.11,32.18,32.06,32.16,1070244.0,26.9974,27.0563,26.9554,27.0395,1070244.0
2018-03-14 15:00:00,32.16,32.16,32.09,32.1,1188209.0,27.0395,27.0395,26.9806,26.989,1188209.0
2018-03-14 15:10:00,32.09,32.19,32.07,32.11,1716091.0,26.9806,27.0647,26.9638,26.9974,1716091.0
2018-03-14 15:20:00,32.12,32.17,32.07,32.1,1290661.0,27.0058,27.0479,26.9638,26.989,1290661.0
2018-03-14 15:30:00,32.11,32.13,32.07,32.09,1422309.0,26.9974,27.0143,26.9638,26.9806,1422309.0
2018-03-14 15:40:00,32.1,32.18,32.05,32.18,2488864.0,26.989,27.0563,26.947,27.0563,2488864.0
2018-03-14 15:50:00,32.17,32.18,32.12,32.15,3896163.0,27.0479,27.0563,27.0058,27.0311,3896163.0
2018-03-15 09:30:00,32.29,32.34,31.99,31.99,2916951.0,27.1488,27.1908,26.8965,26.8965,2916951.0
2018-03-15 09:40:00,31.99,32.02,31.93,31.95,1930266.0,26.8965,26.9218,26.8461,26.8629,1930266.0
2018-03-15 09:50:00,31.95,32.08,31.93,32.0,1690876.0,26.8629,26.9722,26.8461,26.905,1690876.0
2018-03-15 10:00:00,32.01,32.11,32.0,32.08,1190400.0,26.9134,26.9974,26.905,26.9722,1190400.0
2018-03-15 10:10:00,32.09,32.14,32.0,32.01,982317.0,26.9806,27.0227,26.905,26.9134,982317.0
2018-03-15 10:20:00,32.0,32.06,31.97,32.02,1056118.0,26.905,26.9554,26.8797,26.9218,1056118.0
2018-03-15 10:30:00,32.03,32.06,31.97,31.98,1175261.0,26.9302,26.9554,26.8797,26.8881,1175261.0
2018-03-15 10:40:00,31.99,32.01,31.95,31.99,888973.0,26.8965,26.9134,26.8629,26.8965,888973.0
2018-03-15 10:50:00,31.99,32.02,31.96,31.99,872064.0,26.8965,26.9218,26.8713,26.8965,872064.0
2018-03-15 11:00:00,32.0,32.1,31.99,32.09,885298.0,26.905,26.989,26.8965,26.9806,885298.0
2018-03-15 11:10:00,32.1,32.21,32.08,32.19,1371386.0,26.989,27.0815,26.9722,27.0647,1371386.0
2018-03-15 11:20:00,32.19,32.24,32.17,32.22,1332411.0,27.0647,27.1067,27.0479,27.0899,1332411.0
2018-03-15 11:30:00,32.22,32.25,32.2,32.24,875097.0,27.0899,27.1152,27.0731,27.1067,875097.0
2018-03-15 11:40:00,32.24,32.25,32.2,32.2,672325.0,27.1067,27.1152,27.0731,27.0731,672325.0
2018-03-15 11:50:00,32.21,32.23,32.12,32.2,803766.0,27.0815,27.0983,27.0058,27.0731,803766.0
2018-03-15 12:00:00,32.2,32.25,32.18,32.22,874030.0,27.0731,27.1152,27.0563,27.0899,874030.0
2018-03-15 12:10:00,32.22,32.23,32.14,32.18,629931.0,27.0899,27.0983,27.0227,27.0563,629931.0
2018-03-15 12:20:00,32.18,32.21,32.15,32.15,492649.0,27.0563,27.0815,27.0311,27.0311,492649.0
2018-03-15 12:30:00,32.16,32.19,32.12,32.15,517876.0,27.0395,27.0647,27.0058,27.0311,517876.0
2018-03-15 12:40:00,32.16,32.18,32.12,32.14,472599.0,27.0395,27.0563,27.0058,27.0227,472599.0
2018-03-15 12:50:00,32.13,32.18,32.12,32.15,474278.0,27.0143,27.0563,27.0058,27.0311,474278.0
2018-03-15 13:00:00,32.15,32.16,32.11,32.13,556184.0,27.0311,27.0395,26.9974,27.0143,556184.0
2018-03-15 13:10:00,32.13,32.15,32.05,32.08,671899.0,27.0143,27.0311,26.947,26.9722,671899.0
2018-03-15 13:20:00,32.07,32.12,32.06,32.11,387210.0,26.9638,27.0058,26.9554,26.9974,387210.0
2018-03-15 13:30:00,32.12,32.15,32.1,32.14,384943.0,27.0058,27.0311,26.989,27.0227,384943.0
2018-03-15 13:40:00,32.13,32.14,32.04,32.06,774189.0,27.0143,27.0227,26.9386,26.9554,774189.0
2018-03-15 13:50:00,32.07,32.09,32.01,32.01,557991.0,26.9638,26.9806,26.9134,26.9134,557991.0
2018-03-15 14:00:00,32.01,32.1,32.0,32.09,812605.0,26.9134,26.989,26.905,26.9806,812605.0
2018-03-15 14:10:00,32.09,32.14,32.05,32.12,609172.0,26.9806,27.0227,26.947,27.0058,609172.0
2018-03-15 14:20:00,32.12,32.13,32.08,32.1,722838.0,27.0058,27.0143,26.9722,26.989,722838.0
2018-03-15 14:30:00,32.09,32.12,32.08,32.09,481400.0,26.9806,27.0058,26.9722,26.9806,481400.0
2018-03-15 14:40:00,32.08,32.11,32.04,32.05,703470.0,26.9722,26.9974,26.9386,26.947,703470.0
2018-03-15 14:50:00,32.05,32.13,32.04,32.13,570019.0,26.947,27.0143,26.9386,27.0143,570019.0
2018-03-15 15:00:00,32.13,32.13,32.08,32.12,529015.0,27.0143,27.0143,26.9722,27.0058,529015.0
2018-03-15 15:10:00,32.12,32.12,32.05,32.09,584882.0,27.0058,27.0058,26.947,26.9806,584882.0
2018-03-15 15:20:00,32.09,32.15,32.08,32.15,677069.0,26.9806,27.0311,26.9722,27.0311,677069.0
2018-03-15 15:30:00,32.14,32.18,32.13,32.14,1034049.0,27.0227,27.0563,27.0143,27.0227,1034049.0
2018-03-15 15:40:00,32.15,32.2,32.13,32.2,1176450.0,27.0311,27.0731,27.0143,27.0731,1176450.0
2018-03-15 15:50:00,32.2,32.2,32.1,32.11,2313053.0,27.0731,27.0731,26.989,26.9974,2313053.0
2018-03-16 09:30:00,32.11,32.25,32.08,32.21,7987816.0,26.9974,27.1152,26.9722,27.0815,7987816.0
2018-03-16 09:40:00,32.21,32.31,32.19,32.3,1542198.0,27.0815,27.1656,27.0647,27.1572,1542198.0
2018-03-16 09:50:00,32.3,32.33,32.24,32.28,1553715.0,27.1572,27.1824,27.1067,27.1404,1553715.0
2018-03-16 10:00:00,32.27,32.33,32.24,32.3,1269174.0,27.132,27.1824,27.1067,27.1572,1269174.0
2018-03-16 10:10:00,32.31,32.35,32.26,32.35,832846.0,27.1656,27.1992,27.1236,27.1992,832846.0
2018-03-16 10:20:00,32.35,32.42,32.34,32.41,1395077.0,27.1992,27.2581,27.1908,27.2497,1395077.0
2018-03-16 10:30:00,32.4,32.47,32.39,32.45,1267351.0,27.2413,27.3001,27.2329,27.2833,1267351.0
2018-03-16 10:40:00,32.44,32.47,32.41,32.47,764485.0,27.2749,27.3001,27.2497,27.3001,764485.0
2018-03-16 10:50:00,32.47,32.5,32.45,32.48,1339445.0,27.3001,27.3253,27.2833,27.3085,1339445.0
2018-03-16 11:00:00,32.48,32.48,32.43,32.46,1250736.0,27.3085,27.3085,27.2665,27.2917,1250736.0
2018-03-16 11:10:00,32.45,32.5,32.44,32.5,693805.0,27.2833,27.3253,27.2749,27.3253,693805.0
2018-03-16 11:20:00,32.49,32.5,32.44,32.48,728059.0,27.3169,27.3253,27.2749,27.3085,728059.0
2018-03-16 11:30:00,32.49,32.57,32.48,32.52,1746863.0,27.3169,27.3842,27.3085,27.3422,1746863.0
2018-03-16 11:40:00,32.51,32.53,32.46,32.52,1081745.0,27.3338,27.3506,27.2917,27.3422,1081745.0
2018-03-16 11:50:00,32.52,32.52,32.42,32.43,861899.0,27.3422,27.3422,27.2581,27.2665,861899.0
2018-03-16 12:00:00,32.43,32.47,32.42,32.42,735001.0,27.2665,27.3001,27.2581,27.2581,735001.0
2018-03-16 12:10:00,32.42,32.44,32.39,32.42,1250026.0,27.2581,27.2749,27.2329,27.2581,1250026.0
2018-03-16 12:20:00,32.41,32.43,32.39,32.4,445647.0,27.2497,27.2665,27.2329,27.2413,445647.0
2018-03-16 12:30:00,32.4,32.46,32.39,32.44,466516.0,27.2413,27.2917,27.2329,27.2749,466516.0
2018-03-16 12:40:00,32.43,32.46,32.41,32.43,700580.0,27.2665,27.2917,27.2497,27.2665,700580.0
2018-03-16 12:50:00,32.43,32.43,32.39,32.41,407821.0,27.2665,27.2665,27.2329,27.2497,407821.0
2018-03-16 13:00:00,32.41,32.43,32.37,32.38,624717.0,27.2497,27.2665,27.216,27.2245,624717.0
2018-03-16 13:10:00,32.38,32.39,32.32,32.32,607167.0,27.2245,27.2329,27.174,27.174,607167.0
2018-03-16 13:20:00,32.32,32.35,32.29,32.32,501927.0,27.174,27.1992,27.1488,27.174,501927.0
2018-03-16 13:30:00,32.31,32.33,32.3,32.31,386287.0,27.1656,27.1824,27.1572,27.1656,386287.0
2018-03-16 13:40:00,32.32,32.32,32.22,32.24,826988.0,27.174,27.174,27.0899,27.1067,826988.0
2018-03-16 13:50:00,32.24,32.29,32.24,32.27,519023.0,27.1067,27.1488,27.1067,27.132,519023.0
2018-03-16 14:00:00,32.27,32.3,32.26,32.27,439812.0,27.132,27.1572,27.1236,27.132,439812.0
2018-03-16 14:10:00,32.27,32.29,32.24,32.28,488779.0,27.132,27.1488,27.1067,27.1404,488779.0
2018-03-16 14:20:00,32.29,32.3,32.27,32.3,437912.0,27.1488,27.1572,27.132,27.1572,437912.0
2018-03-16 14:30:00,32.3,32.32,32.27,32.3,533528.0,27.1572,27.174,27.132,27.1572,533528.0
2018-03-16 14:40:00,32.31,32.35,32.3,32.34,453745.0,27.1656,27.1992,27.1572,27.1908,453745.0
2018-03-16 14:50:00,32.34,32.39,32.33,32.37,929793.0,27.1908,27.2329,27.1824,27.216,929793.0
2018-03-16 15:00:00,32.37,32.39,32.35,32.37,519186.0,27.216,27.2329,27.1992,27.216,519186.0
2018-03-16 15:10:00,32.36,32.38,32.33,32.34,777278.0,27.2076,27.2245,27.1824,27.1908,777278.0
2018-03-16 15:20:00,32.34,32.38,32.31,32.37,1050821.0,27.1908,27.2245,27.1656,27.216,1050821.0
2018-03-16 15:30:00,32.37,32.38,32.34,32.34,1002827.0,27.216,27.2245,27.1908,27.1908,1002827.0
2018-03-16 15:40:00,32.34,32.37,32.3,32.31,2691015.0,27.1908,27.216,27.1572,27.1656,2691015.0
2018-03-16 15:50:00,32.31,32.32,32.15,32.15,5574662.0,27.1656,27.174,27.0311,27.0311,5574662.0
2018-03-19 09:30:00,32.13,32.2,31.97,32.18,2439473.0,27.0143,27.0731,26.8797,27.0563,2439473.0
2018-03-19 09:40:00,32.19,32.2,32.04,32.13,1411984.0,27.0647,27.0731,26.9386,27.0143,1411984.0
2018-03-19 09:50:00,32.13,32.15,32.07,32.12,1139483.0,27.0143,27.0311,26.9638,27.0058,1139483.0
2018-03-19 10:00:00,32.12,32.12,32.02,32.11,1430212.0,27.0058,27.0058,26.9218,26.9974,1430212.0
2018-03-19 10:10:00,32.11,32.14,32.07,32.12,1576295.0,26.9974,27.0227,26.9638,27.0058,1576295.0
2018-03-19 10:20:00,32.12,32.19,32.1,32.18,1495002.0,27.0058,27.0647,26.989,27.0563,1495002.0
2018-03-19 10:30:00,32.18,32.22,32.15,32.2,740558.0,27.0563,27.0899,27.0311,27.0731,740558.0
2018-03-19 10:40:00,32.2,32.22,32.13,32.14,869781.0,27.0731,27.0899,27.0143,27.0227,869781.0
2018-03-19 10:50:00,32.13,32.14,32.03,32.08,1700408.0,27.0143,27.0227,26.9302,26.9722,1700408.0
2018-03-19 11:00:00,32.08,32.14,32.05,32.12,1502812.0,26.9722,27.0227,26.947,27.0058,1502812.0
2018-03-19 11:10:00,32.11,32.13,32.0,32.01,1766771.0,26.9974,27.0143,26.905,26.9134,1766771.0
2018-03-19 11:20:00,32.01,32.06,31.99,32.04,1004998.0,26.9134,26.9554,26.8965,26.9386,1004998.0
2018-03-19 11:30:00,32.05,32.07,32.0,32.02,728154.0,26.947,26.9638,26.905,26.9218,728154.0
2018-03-19 11:40:00,32.02,32.02,31.97,32.01,1819243.0,26.9218,26.9218,26.8797,26.9134,1819243.0
2018-03-19 11:50:00,32.01,32.04,31.96,32.0,1655703.0,26.9134,26.9386,26.8713,26.905,1655703.0
2018-03-19 12:00:00,32.0,32.06,31.97,32.03,1302135.0,26.905,26.9554,26.8797,26.9302,1302135.0
2018-03-19 12:10:00,32.02,32.04,31.95,31.97,1343148.0,26.9218,26.9386,26.8629,26.8797,1343148.0
2018-03-19 12:20:00,31.96,32.02,31.93,31.99,870493.0,26.8713,26.9218,26.8461,26.8965,870493.0
2018-03-19 12:30:00,31.99,32.02,31.96,31.97,987271.0,26.8965,26.9218,26.8713,26.8797,987271.0
2018-03-19 12:40:00,31.96,31.98,31.88,31.9,1271003.0,26.8713,26.8881,26.8041,26.8209,1271003.0
2018-03-19 12:50:00,31.89,31.95,31.88,31.93,760150.0,26.8125,26.8629,26.8041,26.8461,760150.0
2018-03-19 13:00:00,31.93,31.94,31.76,31.79,1517880.0,26.8461,26.8545,26.7032,26.7284,1517880.0
2018-03-19 13:10:00,31.79,31.86,31.74,31.84,1399297.0,26.7284,26.7872,26.6864,26.7704,1399297.0
2018-03-19 13:20:00,31.84,31.84,31.68,31.73,1476904.0,26.7704,26.7704,26.6359,26.6779,1476904.0
2018-03-19 13:30:00,31.73,31.86,31.71,31.86,1128253.0,26.6779,26.7872,26.6611,26.7872,1128253.0
2018-03-19 13:40:00,31.86,31.94,31.84,31.93,1211538.0,26.7872,26.8545,26.7704,26.8461,1211538.0
2018-03-19 13:50:00,31.93,31.94,31.88,31.94,975662.0,26.8461,26.8545,26.8041,26.8545,975662.0
2018-03-19 14:00:00,31.94,31.98,31.91,31.96,954992.0,26.8545,26.8881,26.8293,26.8713,954992.0
2018-03-19 14:10:00,31.96,31.98,31.91,31.91,764594.0,26.8713,26.8881,26.8293,26.8293,764594.0
2018-03-19 14:20:00,31.92,31.94,31.86,31.92,1070683.0,26.8377,26.8545,26.7872,26.8377,1070683.0
2018-03-19 14:30:00,31.92,31.93,31.78,31.82,823433.0,26.8377,26.8461,26.72,26.7536,823433.0
2018-03-19 14:40:00,31.82,31.89,31.77,31.84,1269736.0,26.7536,26.8125,26.7116,26.7704,1269736.0
2018-03-19 14:50:00,31.85,31.97,31.82,31.93,1154190.0,26.7788,26.8797,26.7536,26.8461,1154190.0
2018-03-19 15:00:00,31.93,31.95,31.87,31.91,1038102.0,26.8461,26.8629,26.7957,26.8293,1038102.0
2018-03-19 15:10:00,31.9,32.05,31.88,32.03,1293270.0,26.8209,26.947,26.8041,26.9302,1293270.0
2018-03-19 15:20:00,32.04,32.06,31.93,31.95,1532686.0,26.9386,26.9554,26.8461,26.8629,1532686.0
2018-03-19 15:30:00,31.95,31.98,31.89,31.96,1487909.0,26.8629,26.8881,26.8125,26.8713,1487909.0
2018-03-19 15:40:00,31.96,32.01,31.92,31.95,1486773.0,26.8713,26.9134,26.8377,26.8629,1486773.0
2018-03-19 15:50:00,31.95,32.03,31.93,31.98,3750291.0,26.8629,26.9302,26.8461,26.8881,3750291.0
2018-03-20 09:30:00,32.06,32.18,32.0,32.0,2342179.0,26.9554,27.0563,26.905,26.905,2342179.0
2018-03-20 09:40:00,32.01,32.11,32.0,32.06,1651367.0,26.9134,26.9974,26.905,26.9554,1651367.0
2018-03-20 09:50:00,32.05,32.09,31.96,31.97,1163347.0,26.947,26.9806,26.8713,26.8797,1163347.0
2018-03-20 10:00:00,31.97,32.06,31.95,32.03,1029465.0,26.8797,26.9554,26.8629,26.9302,1029465.0
2018-03-20 10:10:00,32.02,32.03,31.88,31.95,1386813.0,26.9218,26.9302,26.8041,26.8629,1386813.0
2018-03-20 10:20:00,31.95,32.02,31.91,32.01,862890.0,26.8629,26.9218,26.8293,26.9134,862890.0
2018-03-20 10:30:00,32.01,32.04,31.92,31.95,1016647.0,26.9134,26.9386,26.8377,26.8629,1016647.0
2018-03-20 10:40:00,31.96,32.02,31.92,31.92,543638.0,26.8713,26.9218,26.8377,26.8377,543638.0
2018-03-20 10:50:00,31.92,31.99,31.91,31.99,616977.0,26.8377,26.8965,26.8293,26.8965,616977.0
2018-03-20 11:00:00,31.99,32.01,31.94,31.99,569973.0,26.8965,26.9134,26.8545,26.8965,569973.0
2018-03-20 11:10:00,32.0,32.03,31.96,32.03,1157521.0,26.905,26.9302,26.8713,26.9302,1157521.0
2018-03-20 11:20:00,32.03,32.1,32.02,32.09,943663.0,26.9302,26.989,26.9218,26.9806,943663.0
2018-03-20 11:30:00,32.09,32.11,32.02,32.09,1066156.0,26.9806,26.9974,26.9218,26.9806,1066156.0
2018-03-20 11:40:00,32.09,32.09,32.05,32.07,1005914.0,26.9806,26.9806,26.947,26.9638,1005914.0
2018-03-20 11:50:00,32.08,32.12,32.03,32.11,1007767.0,26.9722,27.0058,26.9302,26.9974,1007767.0
2018-03-20 12:00:00,32.11,32.16,32.09,32.13,1237711.0,26.9974,27.0395,26.9806,27.0143,1237711.0
2018-03-20 12:10:00,32.12,32.2,32.12,32.16,753792.0,27.0058,27.0731,27.0058,27.0395,753792.0
2018-03-20 12:20:00,32.17,32.19,32.14,32.15,853427.0,27.0479,27.0647,27.0227,27.0311,853427.0
2018-03-20 12:30:00,32.15,32.17,32.08,32.09,607951.0,27.0311,27.0479,26.9722,26.9806,607951.0
2018-03-20 12:40:00,32.08,32.12,32.05,32.06,576299.0,26.9722,27.0058,26.947,26.9554,576299.0
2018-03-20 12:50:00,32.06,32.12,32.05,32.1,446040.0,26.9554,27.0058,26.947,26.989,446040.0
2018-03-20 13:00:00,32.11,32.14,32.09,32.11,542679.0,26.9974,27.0227,26.9806,26.9974,542679.0
2018-03-20 13:10:00,32.12,32.14,32.08,32.1,469445.0,27.0058,27.0227,26.9722,26.989,469445.0
2018-03-20 13:20:00,32.09,32.13,32.08,32.13,380716.0,26.9806,27.0143,26.9722,27.0143,380716.0
2018-03-20 13:30:00,32.13,32.14,32.08,32.09,591786.0,27.0143,27.0227,26.9722,26.9806,591786.0
2018-03-20 13:40:00,32.09,32.11,32.06,32.09,458917.0,26.9806,26.9974,26.9554,26.9806,458917.0
2018-03-20 13:50:00,32.1,32.11,32.07,32.08,728209.0,26.989,26.9974,26.9638,26.9722,728209.0
2018-03-20 14:00:00,32.07,32.08,32.03,32.05,712519.0,26.9638,26.9722,26.9302,26.947,712519.0
2018-03-20 14:10:00,32.05,32.07,32.02,32.05,859955.0,26.947,26.9638,26.9218,26.947,859955.0
2018-03-20 14:20:00,32.06,32.08,32.04,32.08,613585.0,26.9554,26.9722,26.9386,26.9722,613585.0
2018-03-20 14:30:00,32.07,32.08,32.06,32.06,304121.0,26.9638,26.9722,26.9554,26.9554,304121.0
2018-03-20 14:40:00,32.06,32.12,32.06,32.12,1115596.0,26.9554,27.0058,26.9554,27.0058,1115596.0
2018-03-20 14:50:00,32.12,32.14,32.08,32.12,707973.0,27.0058,27.0227,26.9722,27.0058,707973.0
2018-03-20 15:00:00,32.12,32.14,32.09,32.1,990807.0,27.0058,27.0227,26.9806,26.989,990807.0
2018-03-20 15:10:00,32.1,32.11,32.07,32.07,1528688.0,26.989,26.9974,26.9638,26.9638,1528688.0
2018-03-20 15:20:00,32.07,32.1,32.04,32.05,1087276.0,26.9638,26.989,26.9386,26.947,1087276.0
2018-03-20 15:30:00,32.05,32.07,32.01,32.04,1040738.0,26.947,26.9638,26.9134,26.9386,1040738.0
2018-03-20 15:40:00,32.04,32.05,32.01,32.04,1271653.0,26.9386,26.947,26.9134,26.9386,1271653.0
2018-03-20 15:50:00,32.04,32.04,31.96,31.98,2662450.0,26.9386,26.9386,26.8713,26.8881,2662450.0
2018-03-21 09:30:00,32.0,32.1,31.92,31.96,2099181.0,26.905,26.989,26.8377,26.8713,2099181.0
2018-03-21 09:40:00,31.95,31.95,31.81,31.83,1748782.0,26.8629,26.8629,26.7452,26.762,1748782.0
2018-03-21 09:50:00,31.83,31.86,31.77,31.82,1386736.0,26.762,26.7872,26.7116,26.7536,1386736.0
2018-03-21 10:00:00,31.81,31.9,31.78,31.88,1259539.0,26.7452,26.8209,26.72,26.8041,1259539.0
2018-03-21 10:10:00,31.88,31.88,31.78,31.79,1602448.0,26.8041,26.8041,26.72,26.7284,1602448.0
2018-03-21 10:20:00,31.79,31.8,31.72,31.74,1295815.0,26.7284,26.7368,26.6695,26.6864,1295815.0
2018-03-21 10:30:00,31.74,31.76,31.68,31.76,1453819.0,26.6864,26.7032,26.6359,26.7032,1453819.0
2018-03-21 10:40:00,31.76,31.81,31.75,31.79,991332.0,26.7032,26.7452,26.6948,26.7284,991332.0
2018-03-21 10:50:00,31.79,31.84,31.78,31.8,744358.0,26.7284,26.7704,26.72,26.7368,744358.0
2018-03-21 11:00:00,31.8,31.8,31.73,31.73,525919.0,26.7368,26.7368,26.6779,26.6779,525919.0
2018-03-21 11:10:00,31.73,31.79,31.72,31.76,825638.0,26.6779,26.7284,26.6695,26.7032,825638.0
2018-03-21 11:20:00,31.77,31.79,31.75,31.79,393387.0,26.7116,26.7284,26.6948,26.7284,393387.0
2018-03-21 11:30:00,31.79,31.87,31.78,31.86,1098757.0,26.7284,26.7957,26.72,26.7872,1098757.0
2018-03-21 11:40:00,31.86,31.91,31.85,31.91,719563.0,26.7872,26.8293,26.7788,26.8293,719563.0
2018-03-21 11:50:00,31.9,31.98,31.9,31.94,1203699.0,26.8209,26.8881,26.8209,26.8545,1203699.0
2018-03-21 12:00:00,31.94,32.01,31.93,32.01,1015984.0,26.8545,26.9134,26.8461,26.9134,1015984.0
2018-03-21 12:10:00,32.0,32.07,31.97,32.07,1164545.0,26.905,26.9638,26.8797,26.9638,1164545.0
2018-03-21 12:20:00,32.07,32.08,32.0,32.03,638975.0,26.9638,26.9722,26.905,26.9302,638975.0
2018-03-21 12:30:00,32.04,32.08,32.01,32.07,493357.0,26.9386,26.9722,26.9134,26.9638,493357.0
2018-03-21 12:40:00,32.08,32.1,32.04,32.04,724005.0,26.9722,26.989,26.9386,26.9386,724005.0
2018-03-21 12:50:00,32.04,32.08,32.04,32.06,304397.0,26.9386,26.9722,26.9386,26.9554,304397.0
2018-03-21 13:00:00,32.07,32.07,32.04,32.04,617853.0,26.9638,26.9638,26.9386,26.9386,617853.0
2018-03-21 13:10:00,32.05,32.05,32.0,32.02,739663.0,26.947,26.947,26.905,26.9218,739663.0
2018-03-21 13:20:00,32.02,32.07,32.01,32.04,462356.0,26.9218,26.9638,26.9134,26.9386,462356.0
2018-03-21 13:30:00,32.03,32.1,32.03,32.06,623468.0,26.9302,26.989,26.9302,26.9554,623468.0
2018-03-21 13:40:00,32.07,32.09,32.05,32.08,585951.0,26.9638,26.9806,26.947,26.9722,585951.0
2018-03-21 13:50:00,32.08,32.17,32.08,32.16,1313592.0,26.9722,27.0479,26.9722,27.0395,1313592.0
2018-03-21 14:00:00,32.16,32.42,32.0,32.36,6006362.0,27.0395,27.2581,26.905,27.2076,6006362.0
2018-03-21 14:10:00,32.37,32.45,32.31,32.42,3112728.0,27.216,27.2833,27.1656,27.2581,3112728.0
2018-03-21 14:20:00,32.42,32.44,32.27,32.36,2843874.0,27.2581,27.2749,27.132,27.2076,2843874.0
2018-03-21 14:30:00,32.36,32.42,32.32,32.33,2488631.0,27.2076,27.2581,27.174,27.1824,2488631.0
2018-03-21 14:40:00,32.33,32.35,32.21,32.23,2144150.0,27.1824,27.1992,27.0815,27.0983,2144150.0
2018-03-21 14:50:00,32.23,32.24,32.11,32.15,2050005.0,27.0983,27.1067,26.9974,27.0311,2050005.0
2018-03-21 15:00:00,32.15,32.24,32.09,32.19,2659021.0,27.0311,27.1067,26.9806,27.0647,2659021.0
2018-03-21 15:10:00,32.2,32.26,32.11,32.2,2081931.0,27.0731,27.1236,26.9974,27.0731,2081931.0
2018-03-21 15:20:00,32.2,32.23,32.11,32.13,1254744.0,27.0731,27.0983,26.9974,27.0143,1254744.0
2018-03-21 15:30:00,32.13,32.19,32.1,32.14,1107488.0,27.0143,27.0647,26.989,27.0227,1107488.0
2018-03-21 15:40:00,32.14,32.15,32.06,32.09,1650892.0,27.0227,27.0311,26.9554,26.9806,1650892.0
2018-03-21 15:50:00,32.09,32.09,31.87,31.88,5790829.0,26.9806,26.9806,26.7957,26.8041,5790829.0
2018-03-22 09:30:00,31.45,31.49,31.13,31.24,7008514.0,26.4425,26.4762,26.1735,26.266,7008514.0
2018-03-22 09:40:00,31.24,31.31,31.11,31.25,5994892.0,26.266,26.3248,26.1567,26.2744,5994892.0
2018-03-22 09:50:00,31.26,31.28,30.97,31.04,4425660.0,26.2828,26.2996,26.039,26.0978,4425660.0
2018-03-22 10:00:00,31.05,31.11,30.95,31.09,3755628.0,26.1062,26.1567,26.0221,26.1398,3755628.0
2018-03-22 10:10:00,31.09,31.28,31.05,31.22,3356011.0,26.1398,26.2996,26.1062,26.2491,3356011.0
2018-03-22 10:20:00,31.22,31.22,31.08,31.1,1475766.0,26.2491,26.2491,26.1314,26.1483,1475766.0
2018-03-22 10:30:00,31.09,31.09,30.98,31.05,2091495.0,26.1398,26.1398,26.0474,26.1062,2091495.0
2018-03-22 10:40:00,31.05,31.07,30.88,30.91,2504310.0,26.1062,26.123,25.9633,25.9885,2504310.0
2018-03-22 10:50:00,30.9,30.93,30.78,30.9,3202757.0,25.9801,26.0053,25.8792,25.9801,3202757.0
2018-03-22 11:00:00,30.9,31.06,30.88,30.99,3382027.0,25.9801,26.1146,25.9633,26.0558,3382027.0
2018-03-22 11:10:00,31.0,31.02,30.9,31.01,2021400.0,26.0642,26.081,25.9801,26.0726,2021400.0
2018-03-22 11:20:00,31.0,31.0,30.84,30.88,1379857.0,26.0642,26.0642,25.9297,25.9633,1379857.0
2018-03-22 11:30:00,30.88,30.93,30.73,30.73,2363506.0,25.9633,26.0053,25.8372,25.8372,2363506.0
2018-03-22 11:40:00,30.74,30.8,30.66,30.76,2847043.0,25.8456,25.896,25.7783,25.8624,2847043.0
2018-03-22 11:50:00,30.75,30.83,30.71,30.72,1574769.0,25.854,25.9212,25.8204,25.8288,1574769.0
2018-03-22 12:00:00,30.71,30.76,30.66,30.76,1682656.0,25.8204,25.8624,25.7783,25.8624,1682656.0
2018-03-22 12:10:00,30.75,30.93,30.69,30.91,2382742.0,25.854,26.0053,25.8035,25.9885,2382742.0
2018-03-22 12:20:00,30.9,31.09,30.89,31.05,4098609.0,25.9801,26.1398,25.9717,26.1062,4098609.0
2018-03-22 12:30:00,31.05,31.15,31.01,31.09,2488930.0,26.1062,26.1903,26.0726,26.1398,2488930.0
2018-03-22 12:40:00,31.09,31.11,30.99,31.04,1378463.0,26.1398,26.1567,26.0558,26.0978,1378463.0
2018-03-22 12:50:00,31.04,31.1,31.0,31.02,1059517.0,26.0978,26.1483,26.0642,26.081,1059517.0
2018-03-22 13:00:00,31.01,31.02,30.86,30.95,1292979.0,26.0726,26.081,25.9465,26.0221,1292979.0
2018-03-22 13:10:00,30.95,31.0,30.88,30.97,1238219.0,26.0221,26.0642,25.9633,26.039,1238219.0
2018-03-22 13:20:00,30.97,31.17,30.95,31.14,1760385.0,26.039,26.2071,26.0221,26.1819,1760385.0
2018-03-22 13:30:00,31.14,31.22,31.11,31.18,1243798.0,26.1819,26.2491,26.1567,26.2155,1243798.0
2018-03-22 13:40:00,31.18,31.22,31.15,31.18,954132.0,26.2155,26.2491,26.1903,26.2155,954132.0
2018-03-22 13:50:00,31.17,31.18,31.1,31.17,1074720.0,26.2071,26.2155,26.1483,26.2071,1074720.0
2018-03-22 14:00:00,31.17,31.21,31.04,31.05,1026802.0,26.2071,26.2407,26.0978,26.1062,1026802.0
2018-03-22 14:10:00,31.05,31.11,31.03,31.06,1135493.0,26.1062,26.1567,26.0894,26.1146,1135493.0
2018-03-22 14:20:00,31.05,31.07,30.86,30.88,1436383.0,26.1062,26.123,25.9465,25.9633,1436383.0
2018-03-22 14:30:00,30.88,30.9,30.82,30.9,1600890.0,25.9633,25.9801,25.9128,25.9801,1600890.0
2018-03-22 14:40:00,30.9,30.9,30.82,30.85,1224959.0,25.9801,25.9801,25.9128,25.9381,1224959.0
2018-03-22 14:50:00,30.85,30.87,30.69,30.73,1952163.0,25.9381,25.9549,25.8035,25.8372,1952163.0
2018-03-22 15:00:00,30.73,30.84,30.68,30.69,2216659.0,25.8372,25.9297,25.7951,25.8035,2216659.0
2018-03-22 15:10:00,30.69,30.71,30.56,30.61,3259826.0,25.8035,25.8204,25.6942,25.7363,3259826.0
2018-03-22 15:20:00,30.61,30.74,30.6,30.65,2188776.0,25.7363,25.8456,25.7279,25.7699,2188776.0
2018-03-22 15:30:00,30.66,30.67,30.57,30.59,2509332.0,25.7783,25.7867,25.7026,25.7195,2509332.0
2018-03-22 15:40:00,30.58,30.61,30.42,30.54,4682057.0,25.711,25.7363,25.5765,25.6774,4682057.0
2018-03-22 15:50:00,30.55,30.6,30.5,30.54,8171235.0,25.6858,25.7279,25.6438,25.6774,8171235.0
2018-03-23 09:30:00,30.69,30.82,30.63,30.69,3968442.0,25.8035,25.9128,25.7531,25.8035,3968442.0
2018-03-23 09:40:00,30.7,30.7,30.41,30.46,2794097.0,25.8119,25.8119,25.5681,25.6102,2794097.0
2018-03-23 09:50:00,30.48,30.65,30.45,30.54,2203471.0,25.627,25.7699,25.6017,25.6774,2203471.0
2018-03-23 10:00:00,30.54,30.69,30.52,30.59,2590703.0,25.6774,25.8035,25.6606,25.7195,2590703.0
2018-03-23 10:10:00,30.58,30.67,30.52,30.54,2075750.0,25.711,25.7867,25.6606,25.6774,2075750.0
2018-03-23 10:20:00,30.54,30.64,30.48,30.58,1255859.0,25.6774,25.7615,25.627,25.711,1255859.0
2018-03-23 10:30:00,30.59,30.65,30.5,30.52,1217373.0,25.7195,25.7699,25.6438,25.6606,1217373.0
2018-03-23 10:40:00,30.51,30.6,30.48,30.48,1405470.0,25.6522,25.7279,25.627,25.627,1405470.0
2018-03-23 10:50:00,30.48,30.56,30.44,30.49,1096402.0,25.627,25.6942,25.5933,25.6354,1096402.0
2018-03-23 11:00:00,30.48,30.52,30.33,30.34,1957126.0,25.627,25.6606,25.5009,25.5093,1957126.0
2018-03-23 11:10:00,30.34,30.37,30.3,30.33,1254417.0,25.5093,25.5345,25.4756,25.5009,1254417.0
2018-03-23 11:20:00,30.33,30.34,30.08,30.1,2519877.0,25.5009,25.5093,25.2907,25.3075,2519877.0
2018-03-23 11:30:00,30.11,30.15,29.96,30.0,3127772.0,25.3159,25.3495,25.1898,25.2234,3127772.0
2018-03-23 11:40:00,29.99,30.01,29.77,29.78,3333285.0,25.215,25.2318,25.03,25.0384,3333285.0
2018-03-23 11:50:00,29.78,29.79,29.63,29.67,3496127.0,25.0384,25.0468,24.9123,24.9459,3496127.0
2018-03-23 12:00:00,29.67,29.94,29.65,29.92,2651439.0,24.9459,25.1729,24.9291,25.1561,2651439.0
2018-03-23 12:10:00,29.93,29.99,29.84,29.84,1689248.0,25.1645,25.215,25.0889,25.0889,1689248.0
2018-03-23 12:20:00,29.85,30.1,29.83,30.09,2646246.0,25.0973,25.3075,25.0805,25.2991,2646246.0
2018-03-23 12:30:00,30.09,30.12,29.93,29.96,2196548.0,25.2991,25.3243,25.1645,25.1898,2196548.0
2018-03-23 12:40:00,29.96,29.98,29.85,29.89,1608155.0,25.1898,25.2066,25.0973,25.1309,1608155.0
2018-03-23 12:50:00,29.89,29.94,29.8,29.81,1181340.0,25.1309,25.1729,25.0552,25.0636,1181340.0
2018-03-23 13:00:00,29.8,29.95,29.73,29.94,2030619.0,25.0552,25.1814,24.9964,25.1729,2030619.0
2018-03-23 13:10:00,29.95,29.99,29.88,29.98,1422000.0,25.1814,25.215,25.1225,25.2066,1422000.0
2018-03-23 13:20:00,29.98,30.12,29.94,30.1,2043358.0,25.2066,25.3243,25.1729,25.3075,2043358.0
2018-03-23 13:30:00,30.1,30.16,29.93,29.94,2521308.0,25.3075,25.3579,25.1645,25.1729,2521308.0
2018-03-23 13:40:00,29.93,30.01,29.92,30.01,1375946.0,25.1645,25.2318,25.1561,25.2318,1375946.0
2018-03-23 13:50:00,30.01,30.09,30.0,30.05,2190907.0,25.2318,25.2991,25.2234,25.2654,2190907.0
2018-03-23 14:00:00,30.04,30.08,29.86,29.87,2124562.0,25.257,25.2907,25.1057,25.1141,2124562.0
2018-03-23 14:10:00,29.87,29.88,29.7,29.71,2230037.0,25.1141,25.1225,24.9712,24.9796,2230037.0
2018-03-23 14:20:00,29.7,29.72,29.62,29.71,3084738.0,24.9712,24.988,24.9039,24.9796,3084738.0
2018-03-23 14:30:00,29.7,29.7,29.57,29.58,2782201.0,24.9712,24.9712,24.8619,24.8703,2782201.0
2018-03-23 14:40:00,29.58,29.65,29.5,29.5,2501800.0,24.8703,24.9291,24.803,24.803,2501800.0
2018-03-23 14:50:00,29.51,29.54,29.3,29.33,3935852.0,24.8114,24.8366,24.6349,24.6601,3935852.0
2018-03-23 15:00:00,29.33,29.39,29.17,29.17,4315324.0,24.6601,24.7105,24.5255,24.5255,4315324.0
2018-03-23 15:10:00,29.18,29.4,29.14,29.34,4474286.0,24.534,24.7189,24.5003,24.6685,4474286.0
2018-03-23 15:20:00,29.34,29.39,29.22,29.29,3447553.0,24.6685,24.7105,24.5676,24.6264,3447553.0
2018-03-23 15:30:00,29.29,29.29,29.14,29.23,3503228.0,24.6264,24.6264,24.5003,24.576,3503228.0
2018-03-23 15:40:00,29.22,29.23,29.12,29.17,4869016.0,24.5676,24.576,24.4835,24.5255,4869016.0
2018-03-23 15:50:00,29.17,29.2,29.05,29.16,9441760.0,24.5255,24.5508,24.4247,24.5171,9441760.0
2018-03-26 09:30:00,29.9,30.08,29.77,30.08,6928065.0,25.1393,25.2907,25.03,25.2907,6928065.0
2018-03-26 09:40:00,30.09,30.19,30.03,30.07,3253070.0,25.2991,25.3831,25.2486,25.2823,3253070.0
2018-03-26 09:50:00,30.07,30.14,30.02,30.09,2315539.0,25.2823,25.3411,25.2402,25.2991,2315539.0
2018-03-26 10:00:00,30.09,30.17,30.08,30.12,3208189.0,25.2991,25.3663,25.2907,25.3243,3208189.0
2018-03-26 10:10:00,30.12,30.12,29.98,30.02,2379227.0,25.3243,25.3243,25.2066,25.2402,2379227.0
2018-03-26 10:20:00,30.03,30.04,29.86,29.86,1967369.0,25.2486,25.257,25.1057,25.1057,1967369.0
2018-03-26 10:30:00,29.87,29.99,29.81,29.98,2145726.0,25.1141,25.215,25.0636,25.2066,2145726.0
2018-03-26 10:40:00,29.98,29.98,29.83,29.93,2061442.0,25.2066,25.2066,25.0805,25.1645,2061442.0
2018-03-26 10:50:00,29.93,30.0,29.89,29.93,1752876.0,25.1645,25.2234,25.1309,25.1645,1752876.0
2018-03-26 11:00:00,29.93,30.03,29.82,29.83,2073675.0,25.1645,25.2486,25.0721,25.0805,2073675.0
2018-03-26 11:10:00,29.83,29.92,29.67,29.7,2360637.0,25.0805,25.1561,24.9459,24.9712,2360637.0
2018-03-26 11:20:00,29.7,29.86,29.65,29.8,2161603.0,24.9712,25.1057,24.9291,25.0552,2161603.0
2018-03-26 11:30:00,29.8,29.95,29.74,29.95,2224230.0,25.0552,25.1814,25.0048,25.1814,2224230.0
2018-03-26 11:40:00,29.95,30.02,29.9,29.93,1270197.0,25.1814,25.2402,25.1393,25.1645,1270197.0
2018-03-26 11:50:00,29.92,30.01,29.89,29.93,1284608.0,25.1561,25.2318,25.1309,25.1645,1284608.0
2018-03-26 12:00:00,29.94,30.03,29.9,30.02,880121.0,25.1729,25.2486,25.1393,25.2402,880121.0
2018-03-26 12:10:00,30.02,30.09,30.01,30.04,1010978.0,25.2402,25.2991,25.2318,25.257,1010978.0
2018-03-26 12:20:00,30.03,30.13,30.03,30.07,892522.0,25.2486,25.3327,25.2486,25.2823,892522.0
2018-03-26 12:30:00,30.07,30.17,30.05,30.05,1223934.0,25.2823,25.3663,25.2654,25.2654,1223934.0
2018-03-26 12:40:00,30.06,30.1,29.99,30.01,1223490.0,25.2738,25.3075,25.215,25.2318,1223490.0
2018-03-26 12:50:00,30.01,30.05,29.98,30.02,853635.0,25.2318,25.2654,25.2066,25.2402,853635.0
2018-03-26 13:00:00,30.01,30.11,30.01,30.07,693364.0,25.2318,25.3159,25.2318,25.2823,693364.0
2018-03-26 13:10:00,30.07,30.17,30.05,30.12,1389537.0,25.2823,25.3663,25.2654,25.3243,1389537.0
2018-03-26 13:20:00,30.12,30.13,30.0,30.04,1365724.0,25.3243,25.3327,25.2234,25.257,1365724.0
2018-03-26 13:30:00,30.03,30.04,29.95,30.02,901420.0,25.2486,25.257,25.1814,25.2402,901420.0
2018-03-26 13:40:00,30.03,30.09,29.99,30.01,1077985.0,25.2486,25.2991,25.215,25.2318,1077985.0
2018-03-26 13:50:00,30.01,30.04,29.97,30.04,944941.0,25.2318,25.257,25.1982,25.257,944941.0
2018-03-26 14:00:00,30.04,30.16,30.03,30.13,1242035.0,25.257,25.3579,25.2486,25.3327,1242035.0
2018-03-26 14:10:00,30.13,30.22,30.13,30.21,1354262.0,25.3327,25.4084,25.3327,25.4,1354262.0
2018-03-26 14:20:00,30.21,30.24,30.12,30.21,1298253.0,25.4,25.4252,25.3243,25.4,1298253.0
2018-03-26 14:30:00,30.21,30.27,30.18,30.24,1205334.0,25.4,25.4504,25.3747,25.4252,1205334.0
2018-03-26 14:40:00,30.24,30.27,30.16,30.17,1059469.0,25.4252,25.4504,25.3579,25.3663,1059469.0
2018-03-26 14:50:00,30.17,30.32,30.16,30.28,1276720.0,25.3663,25.4924,25.3579,25.4588,1276720.0
2018-03-26 15:00:00,30.27,30.41,30.25,30.41,1452193.0,25.4504,25.5681,25.4336,25.5681,1452193.0
2018-03-26 15:10:00,30.41,30.52,30.4,30.49,1768630.0,25.5681,25.6606,25.5597,25.6354,1768630.0
2018-03-26 15:20:00,30.48,30.52,30.46,30.49,2023782.0,25.627,25.6606,25.6102,25.6354,2023782.0
2018-03-26 15:30:00,30.49,30.55,30.44,30.49,2446325.0,25.6354,25.6858,25.5933,25.6354,2446325.0
2018-03-26 15:40:00,30.49,30.55,30.46,30.55,2463407.0,25.6354,25.6858,25.6102,25.6858,2463407.0
2018-03-26 15:50:00,30.55,30.56,30.43,30.45,4859075.0,25.6858,25.6942,25.5849,25.6017,4859075.0
2018-03-27 09:30:00,30.65,30.67,30.45,30.46,4239278.0,25.7699,25.7867,25.6017,25.6102,4239278.0
2018-03-27 09:40:00,30.46,30.48,30.31,30.38,1990796.0,25.6102,25.627,25.484,25.5429,1990796.0
2018-03-27 09:50:00,30.38,30.53,30.35,30.52,1702936.0,25.5429,25.669,25.5177,25.6606,1702936.0
2018-03-27 10:00:00,30.51,30.63,30.48,30.56,2598237.0,25.6522,25.7531,25.627,25.6942,2598237.0
2018-03-27 10:10:00,30.55,30.55,30.29,30.31,2152429.0,25.6858,25.6858,25.4672,25.484,2152429.0
2018-03-27 10:20:00,30.32,30.5,30.31,30.45,1433107.0,25.4924,25.6438,25.484,25.6017,1433107.0
2018-03-27 10:30:00,30.45,30.49,30.38,30.47,1543608.0,25.6017,25.6354,25.5429,25.6186,1543608.0
2018-03-27 10:40:00,30.46,30.52,30.43,30.45,1540779.0,25.6102,25.6606,25.5849,25.6017,1540779.0
2018-03-27 10:50:00,30.45,30.52,30.41,30.46,1192356.0,25.6017,25.6606,25.5681,25.6102,1192356.0
2018-03-27 11:00:00,30.46,30.47,30.31,30.41,1373725.0,25.6102,25.6186,25.484,25.5681,1373725.0
2018-03-27 11:10:00,30.42,30.44,30.34,30.42,789259.0,25.5765,25.5933,25.5093,25.5765,789259.0
2018-03-27 11:20:00,30.41,30.48,30.39,30.48,957136.0,25.5681,25.627,25.5513,25.627,957136.0
2018-03-27 11:30:00,30.48,30.52,30.44,30.52,1478534.0,25.627,25.6606,25.5933,25.6606,1478534.0
2018-03-27 11:40:00,30.52,30.63,30.51,30.61,929421.0,25.6606,25.7531,25.6522,25.7363,929421.0
2018-03-27 11:50:00,30.6,30.63,30.51,30.54,1065446.0,25.7279,25.7531,25.6522,25.6774,1065446.0
2018-03-27 12:00:00,30.54,30.57,30.46,30.49,1283534.0,25.6774,25.7026,25.6102,25.6354,1283534.0
2018-03-27 12:10:00,30.49,30.53,30.45,30.49,530690.0,25.6354,25.669,25.6017,25.6354,530690.0
2018-03-27 12:20:00,30.49,30.5,30.36,30.39,803219.0,25.6354,25.6438,25.5261,25.5513,803219.0
2018-03-27 12:30:00,30.38,30.46,30.29,30.41,2357391.0,25.5429,25.6102,25.4672,25.5681,2357391.0
2018-03-27 12:40:00,30.41,30.49,30.39,30.44,1320484.0,25.5681,25.6354,25.5513,25.5933,1320484.0
2018-03-27 12:50:00,30.44,30.45,30.36,30.44,729134.0,25.5933,25.6017,25.5261,25.5933,729134.0
2018-03-27 13:00:00,30.45,30.5,30.44,30.48,787904.0,25.6017,25.6438,25.5933,25.627,787904.0
2018-03-27 13:10:00,30.47,30.5,30.38,30.38,840279.0,25.6186,25.6438,25.5429,25.5429,840279.0
2018-03-27 13:20:00,30.38,30.4,30.32,30.34,701026.0,25.5429,25.5597,25.4924,25.5093,701026.0
2018-03-27 13:30:00,30.33,30.37,30.26,30.29,1080199.0,25.5009,25.5345,25.442,25.4672,1080199.0
2018-03-27 13:40:00,30.29,30.35,30.18,30.19,1283753.0,25.4672,25.5177,25.3747,25.3831,1283753.0
2018-03-27 13:50:00,30.2,30.24,30.11,30.22,1689706.0,25.3916,25.4252,25.3159,25.4084,1689706.0
2018-03-27 14:00:00,30.22,30.23,30.09,30.12,1162829.0,25.4084,25.4168,25.2991,25.3243,1162829.0
2018-03-27 14:10:00,30.11,30.24,30.1,30.23,1068790.0,25.3159,25.4252,25.3075,25.4168,1068790.0
2018-03-27 14:20:00,30.23,30.25,30.04,30.05,1415782.0,25.4168,25.4336,25.257,25.2654,1415782.0
2018-03-27 14:30:00,30.05,30.17,30.02,30.16,1060815.0,25.2654,25.3663,25.2402,25.3579,1060815.0
2018-03-27 14:40:00,30.16,30.21,30.02,30.03,1002485.0,25.3579,25.4,25.2402,25.2486,1002485.0
2018-03-27 14:50:00,30.04,30.06,29.9,29.92,1567031.0,25.257,25.2738,25.1393,25.1561,1567031.0
2018-03-27 15:00:00,29.92,29.94,29.6,29.68,3986539.0,25.1561,25.1729,24.8871,24.9543,3986539.0
2018-03-27 15:10:00,29.68,29.82,29.65,29.73,2519388.0,24.9543,25.0721,24.9291,24.9964,2519388.0
2018-03-27 15:20:00,29.72,29.74,29.48,29.51,2915819.0,24.988,25.0048,24.7862,24.8114,2915819.0
2018-03-27 15:30:00,29.5,29.54,29.29,29.53,4080690.0,24.803,24.8366,24.6264,24.8282,4080690.0
2018-03-27 15:40:00,29.52,29.53,29.21,29.24,6131020.0,24.8198,24.8282,24.5592,24.5844,6131020.0
2018-03-27 15:50:00,29.25,29.55,29.23,29.51,9684378.0,24.5928,24.845,24.576,24.8114,9684378.0
2018-03-28 09:30:00,29.79,29.96,29.49,29.5,6803475.0,25.0468,25.1898,24.7946,24.803,6803475.0
2018-03-28 09:40:00,29.5,29.77,29.43,29.74,3449026.0,24.803,25.03,24.7442,25.0048,3449026.0
2018-03-28 09:50:00,29.73,29.77,29.58,29.65,2468143.0,24.9964,25.03,24.8703,24.9291,2468143.0
2018-03-28 10:00:00,29.65,29.74,29.55,29.6,2163440.0,24.9291,25.0048,24.845,24.8871,2163440.0
2018-03-28 10:10:00,29.6,29.6,29.32,29.34,2554956.0,24.8871,24.8871,24.6517,24.6685,2554956.0
2018-03-28 10:20:00,29.35,29.43,29.31,29.4,2097023.0,24.6769,24.7442,24.6433,24.7189,2097023.0
2018-03-28 10:30:00,29.4,29.49,29.34,29.42,1791705.0,24.7189,24.7946,24.6685,24.7357,1791705.0
2018-03-28 10:40:00,29.42,29.43,29.05,29.1,2564878.0,24.7357,24.7442,24.4247,24.4667,2564878.0
2018-03-28 10:50:00,29.1,29.24,29.01,29.2,2262775.0,24.4667,24.5844,24.391,24.5508,2262775.0
2018-03-28 11:00:00,29.2,29.41,29.19,29.36,1443779.0,24.5508,24.7273,24.5424,24.6853,1443779.0
2018-03-28 11:10:00,29.37,29.46,29.2,29.43,1578645.0,24.6937,24.7694,24.5508,24.7442,1578645.0
2018-03-28 11:20:00,29.43,29.44,29.32,29.38,1509247.0,24.7442,24.7526,24.6517,24.7021,1509247.0
2018-03-28 11:30:00,29.38,29.54,29.3,29.51,1743983.0,24.7021,24.8366,24.6349,24.8114,1743983.0
2018-03-28 11:40:00,29.51,29.68,29.48,29.52,2188901.0,24.8114,24.9543,24.7862,24.8198,2188901.0
2018-03-28 11:50:00,29.53,29.63,29.44,29.52,1077595.0,24.8282,24.9123,24.7526,24.8198,1077595.0
2018-03-28 12:00:00,29.52,29.6,29.49,29.56,1020522.0,24.8198,24.8871,24.7946,24.8535,1020522.0
2018-03-28 12:10:00,29.56,29.78,29.56,29.78,1489426.0,24.8535,25.0384,24.8535,25.0384,1489426.0
2018-03-28 12:20:00,29.77,29.84,29.6,29.61,2483703.0,25.03,25.0889,24.8871,24.8955,2483703.0
2018-03-28 12:30:00,29.62,29.66,29.52,29.54,1093250.0,24.9039,24.9375,24.8198,24.8366,1093250.0
2018-03-28 12:40:00,29.54,29.62,29.44,29.49,1281768.0,24.8366,24.9039,24.7526,24.7946,1281768.0
2018-03-28 12:50:00,29.49,29.51,29.35,29.35,959199.0,24.7946,24.8114,24.6769,24.6769,959199.0
2018-03-28 13:00:00,29.35,29.48,29.28,29.48,1373762.0,24.6769,24.7862,24.618,24.7862,1373762.0
2018-03-28 13:10:00,29.47,29.53,29.42,29.45,1668428.0,24.7778,24.8282,24.7357,24.761,1668428.0
2018-03-28 13:20:00,29.46,29.7,29.44,29.62,1070767.0,24.7694,24.9712,24.7526,24.9039,1070767.0
2018-03-28 13:30:00,29.62,29.64,29.46,29.56,881928.0,24.9039,24.9207,24.7694,24.8535,881928.0
2018-03-28 13:40:00,29.55,29.67,29.47,29.62,877366.0,24.845,24.9459,24.7778,24.9039,877366.0
2018-03-28 13:50:00,29.62,29.62,29.51,29.53,1188334.0,24.9039,24.9039,24.8114,24.8282,1188334.0
2018-03-28 14:00:00,29.53,29.58,29.43,29.48,1204960.0,24.8282,24.8703,24.7442,24.7862,1204960.0
2018-03-28 14:10:00,29.48,29.56,29.4,29.54,672776.0,24.7862,24.8535,24.7189,24.8366,672776.0
2018-03-28 14:20:00,29.54,29.64,29.5,29.51,1003747.0,24.8366,24.9207,24.803,24.8114,1003747.0
2018-03-28 14:30:00,29.5,29.61,29.46,29.61,1131336.0,24.803,24.8955,24.7694,24.8955,1131336.0
2018-03-28 14:40:00,29.61,29.65,29.52,29.55,1318616.0,24.8955,24.9291,24.8198,24.845,1318616.0
2018-03-28 14:50:00,29.55,29.56,29.44,29.47,872796.0,24.845,24.8535,24.7526,24.7778,872796.0
2018-03-28 15:00:00,29.47,29.51,29.32,29.32,1434470.0,24.7778,24.8114,24.6517,24.6517,1434470.0
2018-03-28 15:10:00,29.32,29.49,29.31,29.46,1300399.0,24.6517,24.7946,24.6433,24.7694,1300399.0
2018-03-28 15:20:00,29.46,29.5,29.36,29.48,1503781.0,24.7694,24.803,24.6853,24.7862,1503781.0
2018-03-28 15:30:00,29.48,29.57,29.4,29.55,2442210.0,24.7862,24.8619,24.7189,24.845,2442210.0
2018-03-28 15:40:00,29.54,29.56,29.4,29.46,1912959.0,24.8366,24.8535,24.7189,24.7694,1912959.0
2018-03-28 15:50:00,29.47,29.49,29.37,29.39,3697292.0,24.7778,24.7946,24.6937,24.7105,3697292.0
2018-03-29 09:30:00,29.57,29.65,29.46,29.53,2770771.0,24.8619,24.9291,24.7694,24.8282,2770771.0
2018-03-29 09:40:00,29.53,29.54,29.4,29.44,1177600.0,24.8282,24.8366,24.7189,24.7526,1177600.0
2018-03-29 09:50:00,29.43,29.46,29.32,29.39,1612391.0,24.7442,24.7694,24.6517,24.7105,1612391.0
2018-03-29 10:00:00,29.4,29.44,29.31,29.34,983033.0,24.7189,24.7526,24.6433,24.6685,983033.0
2018-03-29 10:10:00,29.33,29.49,29.33,29.49,1141371.0,24.6601,24.7946,24.6601,24.7946,1141371.0
2018-03-29 10:20:00,29.48,29.52,29.45,29.46,913816.0,24.7862,24.8198,24.761,24.7694,913816.0
2018-03-29 10:30:00,29.46,29.53,29.46,29.49,968623.0,24.7694,24.8282,24.7694,24.7946,968623.0
2018-03-29 10:40:00,29.49,29.56,29.43,29.55,1452922.0,24.7946,24.8535,24.7442,24.845,1452922.0
2018-03-29 10:50:00,29.55,29.64,29.51,29.64,1301605.0,24.845,24.9207,24.8114,24.9207,1301605.0
2018-03-29 11:00:00,29.63,29.72,29.61,29.69,1933798.0,24.9123,24.988,24.8955,24.9628,1933798.0
2018-03-29 11:10:00,29.68,29.71,29.59,29.62,1046231.0,24.9543,24.9796,24.8787,24.9039,1046231.0
2018-03-29 11:20:00,29.62,29.62,29.53,29.58,859645.0,24.9039,24.9039,24.8282,24.8703,859645.0
2018-03-29 11:30:00,29.58,29.58,29.5,29.53,675747.0,24.8703,24.8703,24.803,24.8282,675747.0
2018-03-29 11:40:00,29.53,29.59,29.5,29.59,744932.0,24.8282,24.8787,24.803,24.8787,744932.0
2018-03-29 11:50:00,29.59,29.61,29.53,29.58,574592.0,24.8787,24.8955,24.8282,24.8703,574592.0
2018-03-29 12:00:00,29.58,29.6,29.48,29.5,819829.0,24.8703,24.8871,24.7862,24.803,819829.0
2018-03-29 12:10:00,29.5,29.57,29.47,29.55,1169083.0,24.803,24.8619,24.7778,24.845,1169083.0
2018-03-29 12:20:00,29.56,29.6,29.49,29.6,773608.0,24.8535,24.8871,24.7946,24.8871,773608.0
2018-03-29 12:30:00,29.6,29.63,29.54,29.62,847160.0,24.8871,24.9123,24.8366,24.9039,847160.0
2018-03-29 12:40:00,29.62,29.63,29.57,29.58,613681.0,24.9039,24.9123,24.8619,24.8703,613681.0
2018-03-29 12:50:00,29.58,29.64,29.57,29.61,538028.0,24.8703,24.9207,24.8619,24.8955,538028.0
2018-03-29 13:00:00,29.6,29.65,29.55,29.57,623532.0,24.8871,24.9291,24.845,24.8619,623532.0
2018-03-29 13:10:00,29.57,29.6,29.54,29.6,407928.0,24.8619,24.8871,24.8366,24.8871,407928.0
2018-03-29 13:20:00,29.59,29.61,29.57,29.59,420294.0,24.8787,24.8955,24.8619,24.8787,420294.0
2018-03-29 13:30:00,29.6,29.65,29.56,29.62,461769.0,24.8871,24.9291,24.8535,24.9039,461769.0
2018-03-29 13:40:00,29.62,29.7,29.6,29.69,696234.0,24.9039,24.9712,24.8871,24.9628,696234.0
2018-03-29 13:50:00,29.69,29.74,29.66,29.7,999166.0,24.9628,25.0048,24.9375,24.9712,999166.0
2018-03-29 14:00:00,29.71,29.78,29.65,29.76,1401862.0,24.9796,25.0384,24.9291,25.0216,1401862.0
2018-03-29 14:10:00,29.76,29.82,29.72,29.75,825570.0,25.0216,25.0721,24.988,25.0132,825570.0
2018-03-29 14:20:00,29.75,29.8,29.71,29.79,946016.0,25.0132,25.0552,24.9796,25.0468,946016.0
2018-03-29 14:30:00,29.79,29.89,29.79,29.88,1690878.0,25.0468,25.1309,25.0468,25.1225,1690878.0
2018-03-29 14:40:00,29.89,30.0,29.88,30.0,1781135.0,25.1309,25.2234,25.1225,25.2234,1781135.0
2018-03-29 14:50:00,30.0,30.01,29.95,29.98,1852347.0,25.2234,25.2318,25.1814,25.2066,1852347.0
2018-03-29 15:00:00,29.98,30.09,29.93,30.09,2250529.0,25.2066,25.2991,25.1645,25.2991,2250529.0
2018-03-29 15:10:00,30.08,30.14,30.03,30.06,1680954.0,25.2907,25.3411,25.2486,25.2738,1680954.0
2018-03-29 15:20:00,30.06,30.07,29.92,29.96,1596337.0,25.2738,25.2823,25.1561,25.1898,1596337.0
2018-03-29 15:30:00,29.96,29.99,29.86,29.97,1932630.0,25.1898,25.215,25.1057,25.1982,1932630.0
2018-03-29 15:40:00,29.97,30.07,29.94,30.06,2222273.0,25.1982,25.2823,25.1729,25.2738,2222273.0
2018-03-29 15:50:00,30.07,30.08,29.92,29.97,6362380.0,25.2823,25.2907,25.1561,25.1982,6362380.0
2018-04-02 09:30:00,29.8,30.06,29.76,30.0,3209430.0,25.0552,25.2738,25.0216,25.2234,3209430.0
2018-04-02 09:40:00,29.99,29.99,29.75,29.76,1983695.0,25.215,25.215,25.0132,25.0216,1983695.0
2018-04-02 09:50:00,29.75,29.89,29.73,29.82,1396482.0,25.0132,25.1309,24.9964,25.0721,1396482.0
2018-04-02 10:00:00,29.82,29.87,29.74,29.8,1169428.0,25.0721,25.1141,25.0048,25.0552,1169428.0
2018-04-02 10:10:00,29.79,29.83,29.69,29.69,1287983.0,25.0468,25.0805,24.9628,24.9628,1287983.0
2018-04-02 10:20:00,29.7,29.72,29.56,29.6,1454222.0,24.9712,24.988,24.8535,24.8871,1454222.0
2018-04-02 10:30:00,29.6,29.6,29.44,29.55,1637836.0,24.8871,24.8871,24.7526,24.845,1637836.0
2018-04-02 10:40:00,29.56,29.61,29.48,29.5,1239563.0,24.8535,24.8955,24.7862,24.803,1239563.0
2018-04-02 10:50:00,29.49,29.51,29.33,29.34,1715781.0,24.7946,24.8114,24.6601,24.6685,1715781.0
2018-04-02 11:00:00,29.33,29.37,29.26,29.31,1926419.0,24.6601,24.6937,24.6012,24.6433,1926419.0
2018-04-02 11:10:00,29.31,29.34,29.23,29.34,1696354.0,24.6433,24.6685,24.576,24.6685,1696354.0
2018-04-02 11:20:00,29.33,29.44,29.31,29.39,1841737.0,24.6601,24.7526,24.6433,24.7105,1841737.0
2018-04-02 11:30:00,29.39,29.41,29.1,29.14,2324886.0,24.7105,24.7273,24.4667,24.5003,2324886.0
2018-04-02 11:40:00,29.15,29.21,29.08,29.16,2374722.0,24.5087,24.5592,24.4499,24.5171,2374722.0
2018-04-02 11:50:00,29.16,29.2,29.09,29.13,1569051.0,24.5171,24.5508,24.4583,24.4919,1569051.0
2018-04-02 12:00:00,29.12,29.14,29.02,29.04,2332000.0,24.4835,24.5003,24.3994,24.4162,2332000.0
2018-04-02 12:10:00,29.03,29.1,28.95,29.07,2831323.0,24.4078,24.4667,24.3406,24.4415,2831323.0
2018-04-02 12:20:00,29.07,29.2,29.06,29.17,1353638.0,24.4415,24.5508,24.4331,24.5255,1353638.0
2018-04-02 12:30:00,29.17,29.21,29.13,29.14,1363000.0,24.5255,24.5592,24.4919,24.5003,1363000.0
2018-04-02 12:40:00,29.15,29.25,29.11,29.2,1149572.0,24.5087,24.5928,24.4751,24.5508,1149572.0
2018-04-02 12:50:00,29.21,29.22,29.08,29.12,840498.0,24.5592,24.5676,24.4499,24.4835,840498.0
2018-04-02 13:00:00,29.12,29.17,29.04,29.05,1043602.0,24.4835,24.5255,24.4162,24.4247,1043602.0
2018-04-02 13:10:00,29.05,29.1,29.03,29.04,1148243.0,24.4247,24.4667,24.4078,24.4162,1148243.0
2018-04-02 13:20:00,29.04,29.05,28.91,28.92,1547222.0,24.4162,24.4247,24.3069,24.3154,1547222.0
2018-04-02 13:30:00,28.92,29.06,28.91,29.01,1342036.0,24.3154,24.4331,24.3069,24.391,1342036.0
2018-04-02 13:40:00,29.02,29.02,28.84,28.88,2341129.0,24.3994,24.3994,24.2481,24.2817,2341129.0
2018-04-02 13:50:00,28.88,28.93,28.82,28.86,1767854.0,24.2817,24.3238,24.2313,24.2649,1767854.0
2018-04-02 14:00:00,28.85,28.88,28.75,28.85,2767775.0,24.2565,24.2817,24.1724,24.2565,2767775.0
2018-04-02 14:10:00,28.85,28.94,28.81,28.89,1894738.0,24.2565,24.3322,24.2229,24.2901,1894738.0
2018-04-02 14:20:00,28.88,28.97,28.88,28.9,1588579.0,24.2817,24.3574,24.2817,24.2985,1588579.0
2018-04-02 14:30:00,28.9,28.99,28.85,28.9,1787145.0,24.2985,24.3742,24.2565,24.2985,1787145.0
2018-04-02 14:40:00,28.9,28.92,28.8,28.91,1775846.0,24.2985,24.3154,24.2145,24.3069,1775846.0
2018-04-02 14:50:00,28.92,29.1,28.91,29.1,2878601.0,24.3154,24.4667,24.3069,24.4667,2878601.0
2018-04-02 15:00:00,29.1,29.14,29.03,29.06,2074524.0,24.4667,24.5003,24.4078,24.4331,2074524.0
2018-04-02 15:10:00,29.06,29.15,29.02,29.15,1633850.0,24.4331,24.5087,24.3994,24.5087,1633850.0
2018-04-02 15:20:00,29.15,29.18,28.99,29.04,1865696.0,24.5087,24.534,24.3742,24.4162,1865696.0
2018-04-02 15:30:00,29.04,29.09,28.96,29.03,2103640.0,24.4162,24.4583,24.349,24.4078,2103640.0
2018-04-02 15:40:00,29.02,29.24,28.98,29.2,3473366.0,24.3994,24.5844,24.3658,24.5508,3473366.0
2018-04-02 15:50:00,29.2,29.35,29.19,29.29,6676558.0,24.5508,24.6769,24.5424,24.6264,6676558.0
2018-04-03 09:30:00,29.54,29.61,29.4,29.61,4352622.0,24.8366,24.8955,24.7189,24.8955,4352622.0
2018-04-03 09:40:00,29.61,29.65,29.45,29.5,2592099.0,24.8955,24.9291,24.761,24.803,2592099.0
2018-04-03 09:50:00,29.5,29.51,29.35,29.42,2432110.0,24.803,24.8114,24.6769,24.7357,2432110.0
2018-04-03 10:00:00,29.41,29.42,29.19,29.26,2301690.0,24.7273,24.7357,24.5424,24.6012,2301690.0
2018-04-03 10:10:00,29.26,29.31,29.19,29.24,1809946.0,24.6012,24.6433,24.5424,24.5844,1809946.0
2018-04-03 10:20:00,29.24,29.37,29.19,29.37,1709834.0,24.5844,24.6937,24.5424,24.6937,1709834.0
2018-04-03 10:30:00,29.37,29.43,29.33,29.34,1498292.0,24.6937,24.7442,24.6601,24.6685,1498292.0
2018-04-03 10:40:00,29.33,29.49,29.33,29.45,1604783.0,24.6601,24.7946,24.6601,24.761,1604783.0
2018-04-03 10:50:00,29.46,29.56,29.41,29.53,1397096.0,24.7694,24.8535,24.7273,24.8282,1397096.0
2018-04-03 11:00:00,29.53,29.61,29.5,29.59,1884416.0,24.8282,24.8955,24.803,24.8787,1884416.0
2018-04-03 11:10:00,29.58,29.59,29.47,29.55,1311641.0,24.8703,24.8787,24.7778,24.845,1311641.0
2018-04-03 11:20:00,29.54,29.55,29.44,29.44,770645.0,24.8366,24.845,24.7526,24.7526,770645.0
2018-04-03 11:30:00,29.44,29.47,29.32,29.37,1234419.0,24.7526,24.7778,24.6517,24.6937,1234419.0
2018-04-03 11:40:00,29.36,29.44,29.32,29.35,1344870.0,24.6853,24.7526,24.6517,24.6769,1344870.0
2018-04-03 11:50:00,29.36,29.41,29.32,29.36,1030364.0,24.6853,24.7273,24.6517,24.6853,1030364.0
2018-04-03 12:00:00,29.36,29.51,29.36,29.49,1188542.0,24.6853,24.8114,24.6853,24.7946,1188542.0
2018-04-03 12:10:00,29.49,29.51,29.41,29.41,1024900.0,24.7946,24.8114,24.7273,24.7273,1024900.0
2018-04-03 12:20:00,29.42,29.42,29.24,29.3,1688129.0,24.7357,24.7357,24.5844,24.6349,1688129.0
2018-04-03 12:30:00,29.3,29.37,29.3,29.35,755761.0,24.6349,24.6937,24.6349,24.6769,755761.0
2018-04-03 12:40:00,29.35,29.43,29.31,29.32,603351.0,24.6769,24.7442,24.6433,24.6517,603351.0
2018-04-03 12:50:00,29.33,29.37,29.3,29.34,478761.0,24.6601,24.6937,24.6349,24.6685,478761.0
2018-04-03 13:00:00,29.35,29.36,29.27,29.33,631952.0,24.6769,24.6853,24.6096,24.6601,631952.0
2018-04-03 13:10:00,29.33,29.36,29.29,29.36,613287.0,24.6601,24.6853,24.6264,24.6853,613287.0
2018-04-03 13:20:00,29.36,29.49,29.34,29.43,853176.0,24.6853,24.7946,24.6685,24.7442,853176.0
2018-04-03 13:30:00,29.43,29.46,29.34,29.34,795661.0,24.7442,24.7694,24.6685,24.6685,795661.0
2018-04-03 13:40:00,29.35,29.39,29.3,29.31,665122.0,24.6769,24.7105,24.6349,24.6433,665122.0
2018-04-03 13:50:00,29.31,29.43,29.3,29.4,928098.0,24.6433,24.7442,24.6349,24.7189,928098.0
2018-04-03 14:00:00,29.41,29.43,29.31,29.34,753616.0,24.7273,24.7442,24.6433,24.6685,753616.0
2018-04-03 14:10:00,29.34,29.34,29.22,29.27,1083366.0,24.6685,24.6685,24.5676,24.6096,1083366.0
2018-04-03 14:20:00,29.26,29.32,29.2,29.23,1161377.0,24.6012,24.6517,24.5508,24.576,1161377.0
2018-04-03 14:30:00,29.23,29.24,29.1,29.16,1378009.0,24.576,24.5844,24.4667,24.5171,1378009.0
2018-04-03 14:40:00,29.15,29.41,29.11,29.36,2059274.0,24.5087,24.7273,24.4751,24.6853,2059274.0
2018-04-03 14:50:00,29.37,29.47,29.33,29.42,1365555.0,24.6937,24.7778,24.6601,24.7357,1365555.0
2018-04-03 15:00:00,29.41,29.65,29.35,29.6,2359262.0,24.7273,24.9291,24.6769,24.8871,2359262.0
2018-04-03 15:10:00,29.6,29.63,29.45,29.57,2948771.0,24.8871,24.9123,24.761,24.8619,2948771.0
2018-04-03 15:20:00,29.57,29.64,29.51,29.62,1831487.0,24.8619,24.9207,24.8114,24.9039,1831487.0
2018-04-03 15:30:00,29.62,29.63,29.42,29.54,2034884.0,24.9039,24.9123,24.7357,24.8366,2034884.0
2018-04-03 15:40:00,29.54,29.58,29.47,29.49,2018953.0,24.8366,24.8703,24.7778,24.7946,2018953.0
2018-04-03 15:50:00,29.49,29.62,29.48,29.59,3595121.0,24.7946,24.9039,24.7862,24.8787,3595121.0
2018-04-04 09:30:00,29.0,29.2,28.95,29.09,5418379.0,24.3826,24.5508,24.3406,24.4583,5418379.0
2018-04-04 09:40:00,29.08,29.2,29.03,29.11,2332525.0,24.4499,24.5508,24.4078,24.4751,2332525.0
2018-04-04 09:50:00,29.11,29.33,29.09,29.31,2276515.0,24.4751,24.6601,24.4583,24.6433,2276515.0
2018-04-04 10:00:00,29.31,29.37,29.19,29.32,2830684.0,24.6433,24.6937,24.5424,24.6517,2830684.0
2018-04-04 10:10:00,29.32,29.37,29.25,29.3,1497917.0,24.6517,24.6937,24.5928,24.6349,1497917.0
2018-04-04 10:20:00,29.3,29.3,29.19,29.2,1260271.0,24.6349,24.6349,24.5424,24.5508,1260271.0
2018-04-04 10:30:00,29.21,29.26,29.11,29.16,1347469.0,24.5592,24.6012,24.4751,24.5171,1347469.0
2018-04-04 10:40:00,29.16,29.33,29.15,29.31,1506082.0,24.5171,24.6601,24.5087,24.6433,1506082.0
2018-04-04 10:50:00,29.32,29.39,29.29,29.39,1745243.0,24.6517,24.7105,24.6264,24.7105,1745243.0
2018-04-04 11:00:00,29.38,29.41,29.22,29.24,1552532.0,24.7021,24.7273,24.5676,24.5844,1552532.0
2018-04-04 11:10:00,29.24,29.42,29.22,29.39,1018931.0,24.5844,24.7357,24.5676,24.7105,1018931.0
2018-04-04 11:20:00,29.4,29.49,29.39,29.43,1207216.0,24.7189,24.7946,24.7105,24.7442,1207216.0
2018-04-04 11:30:00,29.43,29.52,29.39,29.41,1281983.0,24.7442,24.8198,24.7105,24.7273,1281983.0
2018-04-04 11:40:00,29.41,29.48,29.33,29.43,1045637.0,24.7273,24.7862,24.6601,24.7442,1045637.0
2018-04-04 11:50:00,29.43,29.47,29.35,29.47,778755.0,24.7442,24.7778,24.6769,24.7778,778755.0
2018-04-04 12:00:00,29.46,29.5,29.39,29.48,718251.0,24.7694,24.803,24.7105,24.7862,718251.0
2018-04-04 12:10:00,29.49,29.57,29.47,29.48,967921.0,24.7946,24.8619,24.7778,24.7862,967921.0
2018-04-04 12:20:00,29.48,29.57,29.45,29.51,1022101.0,24.7862,24.8619,24.761,24.8114,1022101.0
2018-04-04 12:30:00,29.52,29.59,29.48,29.58,893659.0,24.8198,24.8787,24.7862,24.8703,893659.0
2018-04-04 12:40:00,29.59,29.66,29.54,29.56,1169242.0,24.8787,24.9375,24.8366,24.8535,1169242.0
2018-04-04 12:50:00,29.56,29.58,29.5,29.55,802440.0,24.8535,24.8703,24.803,24.845,802440.0
2018-04-04 13:00:00,29.55,29.58,29.45,29.47,781918.0,24.845,24.8703,24.761,24.7778,781918.0
2018-04-04 13:10:00,29.47,29.48,29.41,29.42,655072.0,24.7778,24.7862,24.7273,24.7357,655072.0
2018-04-04 13:20:00,29.41,29.45,29.32,29.37,1459589.0,24.7273,24.761,24.6517,24.6937,1459589.0
2018-04-04 13:30:00,29.37,29.4,29.33,29.39,570130.0,24.6937,24.7189,24.6601,24.7105,570130.0
2018-04-04 13:40:00,29.39,29.42,29.26,29.27,1518319.0,24.7105,24.7357,24.6012,24.6096,1518319.0
2018-04-04 13:50:00,29.28,29.34,29.26,29.34,835579.0,24.618,24.6685,24.6012,24.6685,835579.0
2018-04-04 14:00:00,29.35,29.41,29.32,29.41,800478.0,24.6769,24.7273,24.6517,24.7273,800478.0
2018-04-04 14:10:00,29.41,29.52,29.41,29.48,1474432.0,24.7273,24.8198,24.7273,24.7862,1474432.0
2018-04-04 14:20:00,29.48,29.58,29.48,29.58,1037867.0,24.7862,24.8703,24.7862,24.8703,1037867.0
2018-04-04 14:30:00,29.57,29.58,29.43,29.46,943660.0,24.8619,24.8703,24.7442,24.7694,943660.0
2018-04-04 14:40:00,29.46,29.6,29.44,29.58,806576.0,24.7694,24.8871,24.7526,24.8703,806576.0
2018-04-04 14:50:00,29.58,29.63,29.53,29.61,1290240.0,24.8703,24.9123,24.8282,24.8955,1290240.0
2018-04-04 15:00:00,29.6,29.68,29.59,29.67,1186552.0,24.8871,24.9543,24.8787,24.9459,1186552.0
2018-04-04 15:10:00,29.67,29.67,29.58,29.61,1144993.0,24.9459,24.9459,24.8703,24.8955,1144993.0
2018-04-04 15:20:00,29.62,29.76,29.61,29.75,1756523.0,24.9039,25.0216,24.8955,25.0132,1756523.0
2018-04-04 15:30:00,29.75,29.85,29.74,29.85,2088785.0,25.0132,25.0973,25.0048,25.0973,2088785.0
2018-04-04 15:40:00,29.84,29.92,29.77,29.91,2675763.0,25.0889,25.1561,25.03,25.1477,2675763.0
2018-04-04 15:50:00,29.91,29.97,29.86,29.88,5018590.0,25.1477,25.1982,25.1057,25.1225,5018590.0
2018-04-05 09:30:00,30.18,30.33,30.16,30.25,4652525.0,25.3747,25.5009,25.3579,25.4336,4652525.0
2018-04-05 09:40:00,30.25,30.26,30.11,30.21,2273264.0,25.4336,25.442,25.3159,25.4,2273264.0
2018-04-05 09:50:00,30.21,30.39,30.16,30.38,2121918.0,25.4,25.5513,25.3579,25.5429,2121918.0
2018-04-05 10:00:00,30.39,30.43,30.31,30.35,3000088.0,25.5513,25.5849,25.484,25.5177,3000088.0
2018-04-05 10:10:00,30.35,30.39,30.26,30.29,1647522.0,25.5177,25.5513,25.442,25.4672,1647522.0
2018-04-05 10:20:00,30.29,30.32,30.22,30.27,1128276.0,25.4672,25.4924,25.4084,25.4504,1128276.0
2018-04-05 10:30:00,30.26,30.31,30.19,30.23,1361912.0,25.442,25.484,25.3831,25.4168,1361912.0
2018-04-05 10:40:00,30.23,30.28,30.2,30.22,1155586.0,25.4168,25.4588,25.3916,25.4084,1155586.0
2018-04-05 10:50:00,30.22,30.28,30.2,30.27,837875.0,25.4084,25.4588,25.3916,25.4504,837875.0
2018-04-05 11:00:00,30.27,30.36,30.26,30.33,1246668.0,25.4504,25.5261,25.442,25.5009,1246668.0
2018-04-05 11:10:00,30.34,30.37,30.32,30.36,875928.0,25.5093,25.5345,25.4924,25.5261,875928.0
2018-04-05 11:20:00,30.37,30.45,30.35,30.42,1185161.0,25.5345,25.6017,25.5177,25.5765,1185161.0
2018-04-05 11:30:00,30.43,30.52,30.4,30.43,2349578.0,25.5849,25.6606,25.5597,25.5849,2349578.0
2018-04-05 11:40:00,30.42,30.47,30.4,30.43,909032.0,25.5765,25.6186,25.5597,25.5849,909032.0
2018-04-05 11:50:00,30.43,30.53,30.41,30.53,1176911.0,25.5849,25.669,25.5681,25.669,1176911.0
2018-04-05 12:00:00,30.52,30.55,30.5,30.52,1289212.0,25.6606,25.6858,25.6438,25.6606,1289212.0
2018-04-05 12:10:00,30.52,30.53,30.4,30.43,707164.0,25.6606,25.669,25.5597,25.5849,707164.0
2018-04-05 12:20:00,30.43,30.46,30.41,30.43,617459.0,25.5849,25.6102,25.5681,25.5849,617459.0
2018-04-05 12:30:00,30.43,30.44,30.36,30.43,655784.0,25.5849,25.5933,25.5261,25.5849,655784.0
2018-04-05 12:40:00,30.43,30.46,30.4,30.44,500513.0,25.5849,25.6102,25.5597,25.5933,500513.0
2018-04-05 12:50:00,30.45,30.48,30.42,30.47,513909.0,25.6017,25.627,25.5765,25.6186,513909.0
2018-04-05 13:00:00,30.46,30.54,30.46,30.5,957744.0,25.6102,25.6774,25.6102,25.6438,957744.0
2018-04-05 13:10:00,30.49,30.5,30.4,30.43,520809.0,25.6354,25.6438,25.5597,25.5849,520809.0
2018-04-05 13:20:00,30.42,30.43,30.33,30.35,811122.0,25.5765,25.5849,25.5009,25.5177,811122.0
2018-04-05 13:30:00,30.35,30.4,30.32,30.34,909246.0,25.5177,25.5597,25.4924,25.5093,909246.0
2018-04-05 13:40:00,30.34,30.37,30.28,30.36,1001306.0,25.5093,25.5345,25.4588,25.5261,1001306.0
2018-04-05 13:50:00,30.35,30.41,30.33,30.41,583967.0,25.5177,25.5681,25.5009,25.5681,583967.0
2018-04-05 14:00:00,30.41,30.44,30.32,30.34,803366.0,25.5681,25.5933,25.4924,25.5093,803366.0
2018-04-05 14:10:00,30.34,30.41,30.12,30.4,583421.0,25.5093,25.5681,25.3243,25.5597,583421.0
2018-04-05 14:20:00,30.4,30.41,30.32,30.33,556472.0,25.5597,25.5681,25.4924,25.5009,556472.0
2018-04-05 14:30:00,30.33,30.44,30.32,30.42,544746.0,25.5009,25.5933,25.4924,25.5765,544746.0
2018-04-05 14:40:00,30.42,30.5,30.4,30.47,789898.0,25.5765,25.6438,25.5597,25.6186,789898.0
2018-04-05 14:50:00,30.48,30.5,30.46,30.49,532321.0,25.627,25.6438,25.6102,25.6354,532321.0
2018-04-05 15:00:00,30.49,30.51,30.42,30.51,1162931.0,25.6354,25.6522,25.5765,25.6522,1162931.0
2018-04-05 15:10:00,30.5,30.52,30.45,30.49,641327.0,25.6438,25.6606,25.6017,25.6354,641327.0
2018-04-05 15:20:00,30.49,30.51,30.41,30.45,741922.0,25.6354,25.6522,25.5681,25.6017,741922.0
2018-04-05 15:30:00,30.45,30.46,30.34,30.37,1369434.0,25.6017,25.6102,25.5093,25.5345,1369434.0
2018-04-05 15:40:00,30.37,30.48,30.37,30.46,1579013.0,25.5345,25.627,25.5345,25.6102,1579013.0
2018-04-05 15:50:00,30.46,30.49,30.32,30.32,4419738.0,25.6102,25.6354,25.4924,25.4924,4419738.0
2018-04-06 09:30:00,30.01,30.2,29.9,30.19,5142513.0,25.2318,25.3916,25.1393,25.3831,5142513.0
2018-04-06 09:40:00,30.18,30.2,30.05,30.16,2026676.0,25.3747,25.3916,25.2654,25.3579,2026676.0
2018-04-06 09:50:00,30.16,30.28,30.15,30.23,1507180.0,25.3579,25.4588,25.3495,25.4168,1507180.0
2018-04-06 10:00:00,30.24,30.29,30.12,30.19,1603867.0,25.4252,25.4672,25.3243,25.3831,1603867.0
2018-04-06 10:10:00,30.19,30.19,30.1,30.15,1092671.0,25.3831,25.3831,25.3075,25.3495,1092671.0
2018-04-06 10:20:00,30.15,30.2,30.11,30.13,1005977.0,25.3495,25.3916,25.3159,25.3327,1005977.0
2018-04-06 10:30:00,30.13,30.13,30.03,30.07,1558529.0,25.3327,25.3327,25.2486,25.2823,1558529.0
2018-04-06 10:40:00,30.08,30.08,29.92,30.02,2006590.0,25.2907,25.2907,25.1561,25.2402,2006590.0
2018-04-06 10:50:00,30.02,30.03,29.94,29.95,1428296.0,25.2402,25.2486,25.1729,25.1814,1428296.0
2018-04-06 11:00:00,29.94,29.95,29.83,29.94,1631900.0,25.1729,25.1814,25.0805,25.1729,1631900.0
2018-04-06 11:10:00,29.94,29.97,29.85,29.89,1047346.0,25.1729,25.1982,25.0973,25.1309,1047346.0
2018-04-06 11:20:00,29.89,29.92,29.82,29.87,1083235.0,25.1309,25.1561,25.0721,25.1141,1083235.0
2018-04-06 11:30:00,29.88,29.98,29.88,29.97,935429.0,25.1225,25.2066,25.1225,25.1982,935429.0
2018-04-06 11:40:00,29.97,30.0,29.86,29.86,1006465.0,25.1982,25.2234,25.1057,25.1057,1006465.0
2018-04-06 11:50:00,29.86,29.98,29.83,29.96,956152.0,25.1057,25.2066,25.0805,25.1898,956152.0
2018-04-06 12:00:00,29.95,29.96,29.86,29.9,633969.0,25.1814,25.1898,25.1057,25.1393,633969.0
2018-04-06 12:10:00,29.89,29.91,29.82,29.82,935725.0,25.1309,25.1477,25.0721,25.0721,935725.0
2018-04-06 12:20:00,29.82,29.83,29.76,29.78,1724690.0,25.0721,25.0805,25.0216,25.0384,1724690.0
2018-04-06 12:30:00,29.78,29.91,29.76,29.9,992465.0,25.0384,25.1477,25.0216,25.1393,992465.0
2018-04-06 12:40:00,29.9,29.97,29.87,29.9,1198642.0,25.1393,25.1982,25.1141,25.1393,1198642.0
2018-04-06 12:50:00,29.9,29.96,29.85,29.93,971544.0,25.1393,25.1898,25.0973,25.1645,971544.0
2018-04-06 13:00:00,29.93,29.93,29.78,29.79,1170412.0,25.1645,25.1645,25.0384,25.0468,1170412.0
2018-04-06 13:10:00,29.79,29.84,29.75,29.83,1651111.0,25.0468,25.0889,25.0132,25.0805,1651111.0
2018-04-06 13:20:00,29.83,29.9,29.81,29.87,882263.0,25.0805,25.1393,25.0636,25.1141,882263.0
2018-04-06 13:30:00,29.88,29.9,29.76,29.78,1331616.0,25.1225,25.1393,25.0216,25.0384,1331616.0
2018-04-06 13:40:00,29.78,29.81,29.67,29.7,1362413.0,25.0384,25.0636,24.9459,24.9712,1362413.0
2018-04-06 13:50:00,29.7,29.71,29.61,29.63,1723201.0,24.9712,24.9796,24.8955,24.9123,1723201.0
2018-04-06 14:00:00,29.62,29.66,29.52,29.57,2695010.0,24.9039,24.9375,24.8198,24.8619,2695010.0
2018-04-06 14:10:00,29.57,29.63,29.55,29.57,1027660.0,24.8619,24.9123,24.845,24.8619,1027660.0
2018-04-06 14:20:00,29.57,29.65,29.51,29.52,1275172.0,24.8619,24.9291,24.8114,24.8198,1275172.0
2018-04-06 14:30:00,29.52,29.59,29.45,29.49,1960059.0,24.8198,24.8787,24.761,24.7946,1960059.0
2018-04-06 14:40:00,29.48,29.57,29.44,29.47,1582554.0,24.7862,24.8619,24.7526,24.7778,1582554.0
2018-04-06 14:50:00,29.47,29.48,29.37,29.41,2240071.0,24.7778,24.7862,24.6937,24.7273,2240071.0
2018-04-06 15:00:00,29.42,29.49,29.37,29.44,2451468.0,24.7357,24.7946,24.6937,24.7526,2451468.0
2018-04-06 15:10:00,29.44,29.53,29.41,29.44,5138245.0,24.7526,24.8282,24.7273,24.7526,5138245.0
2018-04-06 15:20:00,29.44,29.52,29.4,29.42,2129259.0,24.7526,24.8198,24.7189,24.7357,2129259.0
2018-04-06 15:30:00,29.42,29.53,29.4,29.51,3092815.0,24.7357,24.8282,24.7189,24.8114,3092815.0
2018-04-06 15:40:00,29.51,29.56,29.46,29.49,2734787.0,24.8114,24.8535,24.7694,24.7946,2734787.0
2018-04-06 15:50:00,29.49,29.65,29.49,29.61,6758428.0,24.7946,24.9291,24.7946,24.8955,6758428.0
2018-04-09 09:30:00,29.82,29.95,29.76,29.91,3262341.0,25.0721,25.1814,25.0216,25.1477,3262341.0
2018-04-09 09:40:00,29.91,29.98,29.88,29.91,2336704.0,25.1477,25.2066,25.1225,25.1477,2336704.0
2018-04-09 09:50:00,29.92,29.98,29.89,29.94,1985264.0,25.1561,25.2066,25.1309,25.1729,1985264.0
2018-04-09 10:00:00,29.93,29.99,29.9,29.91,941183.0,25.1645,25.215,25.1393,25.1477,941183.0
2018-04-09 10:10:00,29.91,29.98,29.88,29.92,980458.0,25.1477,25.2066,25.1225,25.1561,980458.0
2018-04-09 10:20:00,29.91,30.03,29.9,30.0,1152550.0,25.1477,25.2486,25.1393,25.2234,1152550.0
2018-04-09 10:30:00,30.0,30.12,29.99,30.08,1680942.0,25.2234,25.3243,25.215,25.2907,1680942.0
2018-04-09 10:40:00,30.09,30.18,30.07,30.17,1405078.0,25.2991,25.3747,25.2823,25.3663,1405078.0
2018-04-09 10:50:00,30.17,30.23,30.16,30.21,1336033.0,25.3663,25.4168,25.3579,25.4,1336033.0
2018-04-09 11:00:00,30.22,30.23,30.16,30.2,1207172.0,25.4084,25.4168,25.3579,25.3916,1207172.0
2018-04-09 11:10:00,30.19,30.29,30.19,30.29,1152519.0,25.3831,25.4672,25.3831,25.4672,1152519.0
2018-04-09 11:20:00,30.28,30.34,30.26,30.27,1521493.0,25.4588,25.5093,25.442,25.4504,1521493.0
2018-04-09 11:30:00,30.25,30.38,30.25,30.29,1178389.0,25.4336,25.5429,25.4336,25.4672,1178389.0
2018-04-09 11:40:00,30.29,30.39,30.28,30.37,776375.0,25.4672,25.5513,25.4588,25.5345,776375.0
2018-04-09 11:50:00,30.37,30.37,30.27,30.31,1074424.0,25.5345,25.5345,25.4504,25.484,1074424.0
2018-04-09 12:00:00,30.32,30.36,30.29,30.36,1090688.0,25.4924,25.5261,25.4672,25.5261,1090688.0
2018-04-09 12:10:00,30.36,30.4,30.34,30.36,1380204.0,25.5261,25.5597,25.5093,25.5261,1380204.0
2018-04-09 12:20:00,30.36,30.38,30.32,30.36,712689.0,25.5261,25.5429,25.4924,25.5261,712689.0
2018-04-09 12:30:00,30.36,30.37,30.29,30.31,1367503.0,25.5261,25.5345,25.4672,25.484,1367503.0
2018-04-09 12:40:00,30.3,30.35,30.28,30.33,849842.0,25.4756,25.5177,25.4588,25.5009,849842.0
2018-04-09 12:50:00,30.34,30.38,30.32,30.35,959356.0,25.5093,25.5429,25.4924,25.5177,959356.0
2018-04-09 13:00:00,30.35,30.46,30.34,30.43,1681632.0,25.5177,25.6102,25.5093,25.5849,1681632.0
2018-04-09 13:10:00,30.43,30.46,30.39,30.46,666580.0,25.5849,25.6102,25.5513,25.6102,666580.0
2018-04-09 13:20:00,30.45,30.48,30.41,30.46,969674.0,25.6017,25.627,25.5681,25.6102,969674.0
2018-04-09 13:30:00,30.46,30.51,30.45,30.49,1121638.0,25.6102,25.6522,25.6017,25.6354,1121638.0
2018-04-09 13:40:00,30.49,30.54,30.45,30.53,940348.0,25.6354,25.6774,25.6017,25.669,940348.0
2018-04-09 13:50:00,30.53,30.63,30.51,30.61,1657493.0,25.669,25.7531,25.6522,25.7363,1657493.0
2018-04-09 14:00:00,30.62,30.62,30.48,30.48,1005351.0,25.7447,25.7447,25.627,25.627,1005351.0
2018-04-09 14:10:00,30.49,30.55,30.45,30.53,981212.0,25.6354,25.6858,25.6017,25.669,981212.0
2018-04-09 14:20:00,30.54,30.54,30.38,30.39,1204458.0,25.6774,25.6774,25.5429,25.5513,1204458.0
2018-04-09 14:30:00,30.39,30.43,30.34,30.36,1432110.0,25.5513,25.5849,25.5093,25.5261,1432110.0
2018-04-09 14:40:00,30.36,30.37,30.26,30.33,1703132.0,25.5261,25.5345,25.442,25.5009,1703132.0
2018-04-09 14:50:00,30.33,30.38,30.3,30.36,1098948.0,25.5009,25.5429,25.4756,25.5261,1098948.0
2018-04-09 15:00:00,30.36,30.4,30.34,30.37,1044031.0,25.5261,25.5597,25.5093,25.5345,1044031.0
2018-04-09 15:10:00,30.37,30.38,30.26,30.26,1085858.0,25.5345,25.5429,25.442,25.442,1085858.0
2018-04-09 15:20:00,30.26,30.27,30.21,30.26,1632048.0,25.442,25.4504,25.4,25.442,1632048.0
2018-04-09 15:30:00,30.25,30.26,30.1,30.12,2774570.0,25.4336,25.442,25.3075,25.3243,2774570.0
2018-04-09 15:40:00,30.12,30.12,30.0,30.0,2905337.0,25.3243,25.3243,25.2234,25.2234,2905337.0
2018-04-09 15:50:00,30.0,30.02,29.83,29.88,5531992.0,25.2234,25.2402,25.0805,25.1225,5531992.0
2018-04-10 09:30:00,30.48,30.49,30.26,30.39,3393028.0,25.627,25.6354,25.442,25.5513,3393028.0
2018-04-10 09:40:00,30.39,30.43,30.29,30.35,1811574.0,25.5513,25.5849,25.4672,25.5177,1811574.0
2018-04-10 09:50:00,30.36,30.37,30.23,30.29,1603328.0,25.5261,25.5345,25.4168,25.4672,1603328.0
2018-04-10 10:00:00,30.28,30.32,30.2,30.28,1617403.0,25.4588,25.4924,25.3916,25.4588,1617403.0
2018-04-10 10:10:00,30.28,30.4,30.24,30.35,1594593.0,25.4588,25.5597,25.4252,25.5177,1594593.0
2018-04-10 10:20:00,30.36,30.43,30.3,30.41,1379194.0,25.5261,25.5849,25.4756,25.5681,1379194.0
2018-04-10 10:30:00,30.41,30.48,30.38,30.39,1298309.0,25.5681,25.627,25.5429,25.5513,1298309.0
2018-04-10 10:40:00,30.39,30.48,30.38,30.45,1011068.0,25.5513,25.627,25.5429,25.6017,1011068.0
2018-04-10 10:50:00,30.46,30.47,30.38,30.41,1101055.0,25.6102,25.6186,25.5429,25.5681,1101055.0
2018-04-10 11:00:00,30.41,30.53,30.41,30.45,3309296.0,25.5681,25.669,25.5681,25.6017,3309296.0
2018-04-10 11:10:00,30.45,30.51,30.42,30.48,1292207.0,25.6017,25.6522,25.5765,25.627,1292207.0
2018-04-10 11:20:00,30.49,30.56,30.46,30.49,1449724.0,25.6354,25.6942,25.6102,25.6354,1449724.0
2018-04-10 11:30:00,30.49,30.55,30.49,30.54,1049531.0,25.6354,25.6858,25.6354,25.6774,1049531.0
2018-04-10 11:40:00,30.54,30.56,30.41,30.48,2942575.0,25.6774,25.6942,25.5681,25.627,2942575.0
2018-04-10 11:50:00,30.48,30.58,30.45,30.57,1554091.0,25.627,25.711,25.6017,25.7026,1554091.0
2018-04-10 12:00:00,30.57,30.58,30.49,30.52,904065.0,25.7026,25.711,25.6354,25.6606,904065.0
2018-04-10 12:10:00,30.53,30.54,30.44,30.46,900110.0,25.669,25.6774,25.5933,25.6102,900110.0
2018-04-10 12:20:00,30.46,30.48,30.25,30.34,2376191.0,25.6102,25.627,25.4336,25.5093,2376191.0
2018-04-10 12:30:00,30.33,30.47,30.33,30.43,1533584.0,25.5009,25.6186,25.5009,25.5849,1533584.0
2018-04-10 12:40:00,30.42,30.51,30.38,30.49,1287219.0,25.5765,25.6522,25.5429,25.6354,1287219.0
2018-04-10 12:50:00,30.49,30.5,30.4,30.41,1387086.0,25.6354,25.6438,25.5597,25.5681,1387086.0
2018-04-10 13:00:00,30.41,30.46,30.39,30.44,817096.0,25.5681,25.6102,25.5513,25.5933,817096.0
2018-04-10 13:10:00,30.44,30.53,30.43,30.45,921414.0,25.5933,25.669,25.5849,25.6017,921414.0
2018-04-10 13:20:00,30.46,30.51,30.44,30.49,607643.0,25.6102,25.6522,25.5933,25.6354,607643.0
2018-04-10 13:30:00,30.49,30.55,30.45,30.52,903706.0,25.6354,25.6858,25.6017,25.6606,903706.0
2018-04-10 13:40:00,30.53,30.53,30.34,30.37,864059.0,25.669,25.669,25.5093,25.5345,864059.0
2018-04-10 13:50:00,30.36,30.5,30.36,30.49,889382.0,25.5261,25.6438,25.5261,25.6354,889382.0
2018-04-10 14:00:00,30.49,30.51,30.43,30.5,767983.0,25.6354,25.6522,25.5849,25.6438,767983.0
2018-04-10 14:10:00,30.5,30.54,30.48,30.48,799648.0,25.6438,25.6774,25.627,25.627,799648.0
2018-04-10 14:20:00,30.49,30.55,30.48,30.5,814654.0,25.6354,25.6858,25.627,25.6438,814654.0
2018-04-10 14:30:00,30.5,30.52,30.4,30.43,928874.0,25.6438,25.6606,25.5597,25.5849,928874.0
2018-04-10 14:40:00,30.43,30.48,30.34,30.4,1433060.0,25.5849,25.627,25.5093,25.5597,1433060.0
2018-04-10 14:50:00,30.39,30.46,30.37,30.46,716090.0,25.5513,25.6102,25.5345,25.6102,716090.0
2018-04-10 15:00:00,30.46,30.52,30.42,30.5,1142238.0,25.6102,25.6606,25.5765,25.6438,1142238.0
2018-04-10 15:10:00,30.5,30.53,30.46,30.52,1054042.0,25.6438,25.669,25.6102,25.6606,1054042.0
2018-04-10 15:20:00,30.52,30.54,30.41,30.48,1394494.0,25.6606,25.6774,25.5681,25.627,1394494.0
2018-04-10 15:30:00,30.48,30.49,30.41,30.49,1312953.0,25.627,25.6354,25.5681,25.6354,1312953.0
2018-04-10 15:40:00,30.49,30.52,30.45,30.5,2101874.0,25.6354,25.6606,25.6017,25.6438,2101874.0
2018-04-10 15:50:00,30.5,30.53,30.43,30.47,3183590.0,25.6438,25.669,25.5849,25.6186,3183590.0
2018-04-11 09:30:00,30.15,30.17,30.01,30.13,4223365.0,25.3495,25.3663,25.2318,25.3327,4223365.0
2018-04-11 09:40:00,30.14,30.15,30.05,30.05,2730724.0,25.3411,25.3495,25.2654,25.2654,2730724.0
2018-04-11 09:50:00,30.05,30.14,30.02,30.12,1786598.0,25.2654,25.3411,25.2402,25.3243,1786598.0
2018-04-11 10:00:00,30.11,30.15,30.08,30.09,1415710.0,25.3159,25.3495,25.2907,25.2991,1415710.0
2018-04-11 10:10:00,30.09,30.11,30.06,30.1,867384.0,25.2991,25.3159,25.2738,25.3075,867384.0
2018-04-11 10:20:00,30.1,30.19,30.07,30.18,1552609.0,25.3075,25.3831,25.2823,25.3747,1552609.0
2018-04-11 10:30:00,30.18,30.23,30.16,30.22,1064362.0,25.3747,25.4168,25.3579,25.4084,1064362.0
2018-04-11 10:40:00,30.22,30.24,30.13,30.14,1065710.0,25.4084,25.4252,25.3327,25.3411,1065710.0
2018-04-11 10:50:00,30.14,30.15,30.02,30.03,1341358.0,25.3411,25.3495,25.2402,25.2486,1341358.0
2018-04-11 11:00:00,30.04,30.05,29.99,30.02,1692331.0,25.257,25.2654,25.215,25.2402,1692331.0
2018-04-11 11:10:00,30.02,30.05,29.96,29.97,1528032.0,25.2402,25.2654,25.1898,25.1982,1528032.0
2018-04-11 11:20:00,29.96,30.03,29.94,30.01,1553004.0,25.1898,25.2486,25.1729,25.2318,1553004.0
2018-04-11 11:30:00,30.02,30.04,29.99,30.03,1090475.0,25.2402,25.257,25.215,25.2486,1090475.0
2018-04-11 11:40:00,30.03,30.09,30.02,30.05,1688369.0,25.2486,25.2991,25.2402,25.2654,1688369.0
2018-04-11 11:50:00,30.05,30.1,30.03,30.06,1158546.0,25.2654,25.3075,25.2486,25.2738,1158546.0
2018-04-11 12:00:00,30.06,30.17,30.05,30.12,1461330.0,25.2738,25.3663,25.2654,25.3243,1461330.0
2018-04-11 12:10:00,30.13,30.17,30.1,30.12,856441.0,25.3327,25.3663,25.3075,25.3243,856441.0
2018-04-11 12:20:00,30.12,30.2,30.11,30.17,1011860.0,25.3243,25.3916,25.3159,25.3663,1011860.0
2018-04-11 12:30:00,30.17,30.19,30.05,30.06,871039.0,25.3663,25.3831,25.2654,25.2738,871039.0
2018-04-11 12:40:00,30.07,30.12,30.02,30.04,782274.0,25.2823,25.3243,25.2402,25.257,782274.0
2018-04-11 12:50:00,30.05,30.05,29.98,30.03,1291225.0,25.2654,25.2654,25.2066,25.2486,1291225.0
2018-04-11 13:00:00,30.02,30.12,30.02,30.08,890387.0,25.2402,25.3243,25.2402,25.2907,890387.0
2018-04-11 13:10:00,30.08,30.1,29.99,30.08,869294.0,25.2907,25.3075,25.215,25.2907,869294.0
2018-04-11 13:20:00,30.09,30.09,30.03,30.03,494364.0,25.2991,25.2991,25.2486,25.2486,494364.0
2018-04-11 13:30:00,30.04,30.06,29.99,30.05,495038.0,25.257,25.2738,25.215,25.2654,495038.0
2018-04-11 13:40:00,30.05,30.06,29.99,30.05,545591.0,25.2654,25.2738,25.215,25.2654,545591.0
2018-04-11 13:50:00,30.05,30.07,30.02,30.05,446881.0,25.2654,25.2823,25.2402,25.2654,446881.0
2018-04-11 14:00:00,30.05,30.13,30.0,30.01,1355049.0,25.2654,25.3327,25.2234,25.2318,1355049.0
2018-04-11 14:10:00,30.0,30.1,30.0,30.08,864629.0,25.2234,25.3075,25.2234,25.2907,864629.0
2018-04-11 14:20:00,30.08,30.08,30.01,30.02,553575.0,25.2907,25.2907,25.2318,25.2402,553575.0
2018-04-11 14:30:00,30.01,30.08,30.01,30.07,664808.0,25.2318,25.2907,25.2318,25.2823,664808.0
2018-04-11 14:40:00,30.07,30.09,30.0,30.0,891209.0,25.2823,25.2991,25.2234,25.2234,891209.0
2018-04-11 14:50:00,30.0,30.04,29.96,30.03,1162647.0,25.2234,25.257,25.1898,25.2486,1162647.0
2018-04-11 15:00:00,30.04,30.06,29.95,29.96,773865.0,25.257,25.2738,25.1814,25.1898,773865.0
2018-04-11 15:10:00,29.97,29.98,29.89,29.92,1959860.0,25.1982,25.2066,25.1309,25.1561,1959860.0
2018-04-11 15:20:00,29.93,29.98,29.9,29.96,1396996.0,25.1645,25.2066,25.1393,25.1898,1396996.0
2018-04-11 15:30:00,29.96,30.02,29.95,29.96,1121981.0,25.1898,25.2402,25.1814,25.1898,1121981.0
2018-04-11 15:40:00,29.96,30.03,29.96,29.99,1569612.0,25.1898,25.2486,25.1898,25.215,1569612.0
2018-04-11 15:50:00,29.99,29.99,29.9,29.92,5307511.0,25.215,25.215,25.1393,25.1561,5307511.0
2018-04-12 09:30:00,30.22,30.37,30.16,30.34,3471793.0,25.4084,25.5345,25.3579,25.5093,3471793.0
2018-04-12 09:40:00,30.35,30.46,30.31,30.38,2287696.0,25.5177,25.6102,25.484,25.5429,2287696.0
2018-04-12 09:50:00,30.38,30.48,30.38,30.46,1781838.0,25.5429,25.627,25.5429,25.6102,1781838.0
2018-04-12 10:00:00,30.45,30.49,30.4,30.45,1372718.0,25.6017,25.6354,25.5597,25.6017,1372718.0
2018-04-12 10:10:00,30.45,30.49,30.39,30.44,1494269.0,25.6017,25.6354,25.5513,25.5933,1494269.0
2018-04-12 10:20:00,30.45,30.52,30.43,30.48,1543345.0,25.6017,25.6606,25.5849,25.627,1543345.0
2018-04-12 10:30:00,30.48,30.5,30.44,30.49,844790.0,25.627,25.6438,25.5933,25.6354,844790.0
2018-04-12 10:40:00,30.49,30.51,30.37,30.44,1551613.0,25.6354,25.6522,25.5345,25.5933,1551613.0
2018-04-12 10:50:00,30.44,30.45,30.37,30.41,727049.0,25.5933,25.6017,25.5345,25.5681,727049.0
2018-04-12 11:00:00,30.41,30.47,30.39,30.46,736897.0,25.5681,25.6186,25.5513,25.6102,736897.0
2018-04-12 11:10:00,30.46,30.55,30.46,30.54,1254351.0,25.6102,25.6858,25.6102,25.6774,1254351.0
2018-04-12 11:20:00,30.54,30.58,30.51,30.56,1008363.0,25.6774,25.711,25.6522,25.6942,1008363.0
2018-04-12 11:30:00,30.55,30.6,30.52,30.55,1015693.0,25.6858,25.7279,25.6606,25.6858,1015693.0
2018-04-12 11:40:00,30.55,30.6,30.51,30.54,886669.0,25.6858,25.7279,25.6522,25.6774,886669.0
2018-04-12 11:50:00,30.54,30.58,30.49,30.58,713095.0,25.6774,25.711,25.6354,25.711,713095.0
2018-04-12 12:00:00,30.58,30.6,30.56,30.57,675976.0,25.711,25.7279,25.6942,25.7026,675976.0
2018-04-12 12:10:00,30.58,30.61,30.55,30.61,759921.0,25.711,25.7363,25.6858,25.7363,759921.0
2018-04-12 12:20:00,30.61,30.64,30.59,30.63,1050656.0,25.7363,25.7615,25.7195,25.7531,1050656.0
2018-04-12 12:30:00,30.63,30.64,30.6,30.62,675031.0,25.7531,25.7615,25.7279,25.7447,675031.0
2018-04-12 12:40:00,30.62,30.66,30.6,30.65,748646.0,25.7447,25.7783,25.7279,25.7699,748646.0
2018-04-12 12:50:00,30.66,30.68,30.6,30.65,1075272.0,25.7783,25.7951,25.7279,25.7699,1075272.0
2018-04-12 13:00:00,30.65,30.67,30.57,30.63,1478314.0,25.7699,25.7867,25.7026,25.7531,1478314.0
2018-04-12 13:10:00,30.63,30.65,30.53,30.56,1344293.0,25.7531,25.7699,25.669,25.6942,1344293.0
2018-04-12 13:20:00,30.57,30.58,30.46,30.47,1141324.0,25.7026,25.711,25.6102,25.6186,1141324.0
2018-04-12 13:30:00,30.46,30.56,30.43,30.54,1232337.0,25.6102,25.6942,25.5849,25.6774,1232337.0
2018-04-12 13:40:00,30.54,30.55,30.48,30.54,1032915.0,25.6774,25.6858,25.627,25.6774,1032915.0
2018-04-12 13:50:00,30.54,30.57,30.46,30.49,1001310.0,25.6774,25.7026,25.6102,25.6354,1001310.0
2018-04-12 14:00:00,30.49,30.59,30.47,30.59,791900.0,25.6354,25.7195,25.6186,25.7195,791900.0
2018-04-12 14:10:00,30.59,30.65,30.57,30.64,907318.0,25.7195,25.7699,25.7026,25.7615,907318.0
2018-04-12 14:20:00,30.64,30.68,30.63,30.67,748762.0,25.7615,25.7951,25.7531,25.7867,748762.0
2018-04-12 14:30:00,30.67,30.69,30.61,30.64,635947.0,25.7867,25.8035,25.7363,25.7615,635947.0
2018-04-12 14:40:00,30.64,30.66,30.57,30.59,864424.0,25.7615,25.7783,25.7026,25.7195,864424.0
2018-04-12 14:50:00,30.59,30.67,30.57,30.67,899656.0,25.7195,25.7867,25.7026,25.7867,899656.0
2018-04-12 15:00:00,30.67,30.68,30.6,30.61,863327.0,25.7867,25.7951,25.7279,25.7363,863327.0
2018-04-12 15:10:00,30.61,30.7,30.6,30.69,1125584.0,25.7363,25.8119,25.7279,25.8035,1125584.0
2018-04-12 15:20:00,30.7,30.8,30.68,30.77,2544223.0,25.8119,25.896,25.7951,25.8708,2544223.0
2018-04-12 15:30:00,30.76,30.77,30.72,30.75,1864421.0,25.8624,25.8708,25.8288,25.854,1864421.0
2018-04-12 15:40:00,30.76,30.76,30.62,30.68,2603598.0,25.8624,25.8624,25.7447,25.7951,2603598.0
2018-04-12 15:50:00,30.68,30.7,30.66,30.67,4147562.0,25.7951,25.8119,25.7783,25.7867,4147562.0
2018-04-13 09:30:00,31.13,31.17,30.55,30.59,6441875.0,26.1735,26.2071,25.6858,25.7195,6441875.0
2018-04-13 09:40:00,30.6,30.82,30.59,30.67,4528118.0,25.7279,25.9128,25.7195,25.7867,4528118.0
2018-04-13 09:50:00,30.67,30.69,30.53,30.54,3425845.0,25.7867,25.8035,25.669,25.6774,3425845.0
2018-04-13 10:00:00,30.54,30.58,30.28,30.28,3854585.0,25.6774,25.711,25.4588,25.4588,3854585.0
2018-04-13 10:10:00,30.29,30.36,30.21,30.27,3575632.0,25.4672,25.5261,25.4,25.4504,3575632.0
2018-04-13 10:20:00,30.27,30.28,30.05,30.08,2630756.0,25.4504,25.4588,25.2654,25.2907,2630756.0
2018-04-13 10:30:00,30.09,30.18,30.03,30.05,2792866.0,25.2991,25.3747,25.2486,25.2654,2792866.0
2018-04-13 10:40:00,30.05,30.14,29.96,30.01,3484875.0,25.2654,25.3411,25.1898,25.2318,3484875.0
2018-04-13 10:50:00,30.0,30.05,29.76,29.76,3153693.0,25.2234,25.2654,25.0216,25.0216,3153693.0
2018-04-13 11:00:00,29.77,29.85,29.56,29.84,6431251.0,25.03,25.0973,24.8535,25.0889,6431251.0
2018-04-13 11:10:00,29.84,29.85,29.7,29.77,2828661.0,25.0889,25.0973,24.9712,25.03,2828661.0
2018-04-13 11:20:00,29.78,29.97,29.74,29.93,2882006.0,25.0384,25.1982,25.0048,25.1645,2882006.0
2018-04-13 11:30:00,29.93,30.05,29.92,30.0,2137836.0,25.1645,25.2654,25.1561,25.2234,2137836.0
2018-04-13 11:40:00,30.0,30.02,29.91,29.95,1430223.0,25.2234,25.2402,25.1477,25.1814,1430223.0
2018-04-13 11:50:00,29.96,30.06,29.92,30.02,1949178.0,25.1898,25.2738,25.1561,25.2402,1949178.0
2018-04-13 12:00:00,30.02,30.08,29.98,30.03,1566966.0,25.2402,25.2907,25.2066,25.2486,1566966.0
2018-04-13 12:10:00,30.03,30.05,29.95,30.03,1063680.0,25.2486,25.2654,25.1814,25.2486,1063680.0
2018-04-13 12:20:00,30.03,30.06,29.96,30.0,1250969.0,25.2486,25.2738,25.1898,25.2234,1250969.0
2018-04-13 12:30:00,30.01,30.01,29.86,29.9,1258961.0,25.2318,25.2318,25.1057,25.1393,1258961.0
2018-04-13 12:40:00,29.9,29.94,29.87,29.9,968142.0,25.1393,25.1729,25.1141,25.1393,968142.0
2018-04-13 12:50:00,29.91,29.95,29.88,29.93,851021.0,25.1477,25.1814,25.1225,25.1645,851021.0
2018-04-13 13:00:00,29.93,29.96,29.91,29.93,772739.0,25.1645,25.1898,25.1477,25.1645,772739.0
2018-04-13 13:10:00,29.93,30.0,29.92,29.96,779758.0,25.1645,25.2234,25.1561,25.1898,779758.0
2018-04-13 13:20:00,29.96,30.02,29.95,30.01,986578.0,25.1898,25.2402,25.1814,25.2318,986578.0
2018-04-13 13:30:00,30.01,30.02,29.94,29.98,905464.0,25.2318,25.2402,25.1729,25.2066,905464.0
2018-04-13 13:40:00,29.98,29.99,29.92,29.96,978444.0,25.2066,25.215,25.1561,25.1898,978444.0
2018-04-13 13:50:00,29.96,29.97,29.92,29.93,744755.0,25.1898,25.1982,25.1561,25.1645,744755.0
2018-04-13 14:00:00,29.93,29.99,29.9,29.99,936674.0,25.1645,25.215,25.1393,25.215,936674.0
2018-04-13 14:10:00,29.99,29.99,29.9,29.91,1063705.0,25.215,25.215,25.1393,25.1477,1063705.0
2018-04-13 14:20:00,29.91,29.96,29.89,29.95,783636.0,25.1477,25.1898,25.1309,25.1814,783636.0
2018-04-13 14:30:00,29.94,29.97,29.91,29.94,828040.0,25.1729,25.1982,25.1477,25.1729,828040.0
2018-04-13 14:40:00,29.94,29.94,29.86,29.86,1553106.0,25.1729,25.1729,25.1057,25.1057,1553106.0
2018-04-13 14:50:00,29.87,29.9,29.84,29.88,1095715.0,25.1141,25.1393,25.0889,25.1225,1095715.0
2018-04-13 15:00:00,29.88,29.89,29.77,29.79,2441434.0,25.1225,25.1309,25.03,25.0468,2441434.0
2018-04-13 15:10:00,29.8,29.85,29.7,29.71,1941279.0,25.0552,25.0973,24.9712,24.9796,1941279.0
2018-04-13 15:20:00,29.71,29.73,29.65,29.67,3498481.0,24.9796,24.9964,24.9291,24.9459,3498481.0
2018-04-13 15:30:00,29.67,29.72,29.65,29.69,2607396.0,24.9459,24.988,24.9291,24.9628,2607396.0
2018-04-13 15:40:00,29.69,29.8,29.68,29.76,3483187.0,24.9628,25.0552,24.9543,25.0216,3483187.0
2018-04-13 15:50:00,29.76,29.83,29.74,29.82,7192823.0,25.0216,25.0805,25.0048,25.0721,7192823.0
2018-04-16 09:30:00,30.08,30.25,29.71,29.88,8705606.0,25.2907,25.4336,24.9796,25.1225,8705606.0
2018-04-16 09:40:00,29.87,29.91,29.72,29.83,3631836.0,25.1141,25.1477,24.988,25.0805,3631836.0
2018-04-16 09:50:00,29.83,29.83,29.63,29.68,3561011.0,25.0805,25.0805,24.9123,24.9543,3561011.0
2018-04-16 10:00:00,29.68,29.85,29.67,29.74,2708246.0,24.9543,25.0973,24.9459,25.0048,2708246.0
2018-04-16 10:10:00,29.75,29.77,29.66,29.73,2074329.0,25.0132,25.03,24.9375,24.9964,2074329.0
2018-04-16 10:20:00,29.73,29.92,29.71,29.9,2476454.0,24.9964,25.1561,24.9796,25.1393,2476454.0
2018-04-16 10:30:00,29.9,29.95,29.86,29.88,2364875.0,25.1393,25.1814,25.1057,25.1225,2364875.0
2018-04-16 10:40:00,29.88,29.97,29.81,29.81,1743906.0,25.1225,25.1982,25.0636,25.0636,1743906.0
2018-04-16 10:50:00,29.81,29.82,29.75,29.77,1450963.0,25.0636,25.0721,25.0132,25.03,1450963.0
2018-04-16 11:00:00,29.77,29.79,29.61,29.61,2830959.0,25.03,25.0468,24.8955,24.8955,2830959.0
2018-04-16 11:10:00,29.61,29.62,29.47,29.51,3377917.0,24.8955,24.9039,24.7778,24.8114,3377917.0
2018-04-16 11:20:00,29.52,29.6,29.48,29.55,2563829.0,24.8198,24.8871,24.7862,24.845,2563829.0
2018-04-16 11:30:00,29.56,29.56,29.47,29.5,1536129.0,24.8535,24.8535,24.7778,24.803,1536129.0
2018-04-16 11:40:00,29.5,29.54,29.47,29.52,1545577.0,24.803,24.8366,24.7778,24.8198,1545577.0
2018-04-16 11:50:00,29.52,29.62,29.51,29.62,1224034.0,24.8198,24.9039,24.8114,24.9039,1224034.0
2018-04-16 12:00:00,29.62,29.72,29.62,29.66,1377099.0,24.9039,24.988,24.9039,24.9375,1377099.0
2018-04-16 12:10:00,29.67,29.69,29.55,29.57,1321984.0,24.9459,24.9628,24.845,24.8619,1321984.0
2018-04-16 12:20:00,29.57,29.6,29.54,29.57,1948567.0,24.8619,24.8871,24.8366,24.8619,1948567.0
2018-04-16 12:30:00,29.56,29.63,29.56,29.62,1967603.0,24.8535,24.9123,24.8535,24.9039,1967603.0
2018-04-16 12:40:00,29.63,29.69,29.58,29.69,1832687.0,24.9123,24.9628,24.8703,24.9628,1832687.0
2018-04-16 12:50:00,29.69,29.85,29.68,29.85,2940053.0,24.9628,25.0973,24.9543,25.0973,2940053.0
2018-04-16 13:00:00,29.85,29.94,29.84,29.94,1786495.0,25.0973,25.1729,25.0889,25.1729,1786495.0
2018-04-16 13:10:00,29.94,29.98,29.92,29.96,1796963.0,25.1729,25.2066,25.1561,25.1898,1796963.0
2018-04-16 13:20:00,29.96,29.99,29.88,29.89,1820388.0,25.1898,25.215,25.1225,25.1309,1820388.0
2018-04-16 13:30:00,29.89,30.09,29.87,30.08,4569831.0,25.1309,25.2991,25.1141,25.2907,4569831.0
2018-04-16 13:40:00,30.08,30.15,30.07,30.14,2913521.0,25.2907,25.3495,25.2823,25.3411,2913521.0
2018-04-16 13:50:00,30.15,30.15,30.09,30.13,1843685.0,25.3495,25.3495,25.2991,25.3327,1843685.0
2018-04-16 14:00:00,30.13,30.14,30.08,30.11,1975407.0,25.3327,25.3411,25.2907,25.3159,1975407.0
2018-04-16 14:10:00,30.11,30.12,30.05,30.06,2179744.0,25.3159,25.3243,25.2654,25.2738,2179744.0
2018-04-16 14:20:00,30.06,30.12,30.04,30.08,2141453.0,25.2738,25.3243,25.257,25.2907,2141453.0
2018-04-16 14:30:00,30.08,30.19,30.07,30.19,2321970.0,25.2907,25.3831,25.2823,25.3831,2321970.0
2018-04-16 14:40:00,30.18,30.19,30.12,30.17,1753166.0,25.3747,25.3831,25.3243,25.3663,1753166.0
2018-04-16 14:50:00,30.17,30.19,30.13,30.18,1885234.0,25.3663,25.3831,25.3327,25.3747,1885234.0
2018-04-16 15:00:00,30.17,30.22,30.17,30.22,2790618.0,25.3663,25.4084,25.3663,25.4084,2790618.0
2018-04-16 15:10:00,30.21,30.37,30.21,30.21,4084721.0,25.4,25.5345,25.4,25.4,4084721.0
2018-04-16 15:20:00,30.21,30.22,30.12,30.18,1796397.0,25.4,25.4084,25.3243,25.3747,1796397.0
2018-04-16 15:30:00,30.18,30.23,30.16,30.17,1598800.0,25.3747,25.4168,25.3579,25.3663,1598800.0
2018-04-16 15:40:00,30.17,30.2,30.03,30.04,2435133.0,25.3663,25.3916,25.2486,25.257,2435133.0
2018-04-16 15:50:00,30.04,30.07,29.92,29.94,4296019.0,25.257,25.2823,25.1561,25.1729,4296019.0
2018-04-17 09:30:00,30.17,30.24,30.08,30.14,3767306.0,25.3663,25.4252,25.2907,25.3411,3767306.0
2018-04-17 09:40:00,30.14,30.37,30.13,30.33,3186364.0,25.3411,25.5345,25.3327,25.5009,3186364.0
2018-04-17 09:50:00,30.34,30.35,30.21,30.27,1899438.0,25.5093,25.5177,25.4,25.4504,1899438.0
2018-04-17 10:00:00,30.27,30.32,30.25,30.25,2007704.0,25.4504,25.4924,25.4336,25.4336,2007704.0
2018-04-17 10:10:00,30.26,30.26,30.14,30.15,1995812.0,25.442,25.442,25.3411,25.3495,1995812.0
2018-04-17 10:20:00,30.15,30.18,30.08,30.1,2041477.0,25.3495,25.3747,25.2907,25.3075,2041477.0
2018-04-17 10:30:00,30.1,30.21,30.09,30.17,1571043.0,25.3075,25.4,25.2991,25.3663,1571043.0
2018-04-17 10:40:00,30.17,30.2,30.14,30.17,961988.0,25.3663,25.3916,25.3411,25.3663,961988.0
2018-04-17 10:50:00,30.17,30.27,30.16,30.22,1839859.0,25.3663,25.4504,25.3579,25.4084,1839859.0
2018-04-17 11:00:00,30.22,30.29,30.2,30.21,1121396.0,25.4084,25.4672,25.3916,25.4,1121396.0
2018-04-17 11:10:00,30.21,30.23,30.14,30.22,2106363.0,25.4,25.4168,25.3411,25.4084,2106363.0
2018-04-17 11:20:00,30.21,30.26,30.21,30.22,990968.0,25.4,25.442,25.4,25.4084,990968.0
2018-04-17 11:30:00,30.23,30.23,30.16,30.19,1153376.0,25.4168,25.4168,25.3579,25.3831,1153376.0
2018-04-17 11:40:00,30.2,30.26,30.17,30.26,1066237.0,25.3916,25.442,25.3663,25.442,1066237.0
2018-04-17 11:50:00,30.26,30.28,30.23,30.25,914319.0,25.442,25.4588,25.4168,25.4336,914319.0
2018-04-17 12:00:00,30.25,30.29,30.24,30.27,928242.0,25.4336,25.4672,25.4252,25.4504,928242.0
2018-04-17 12:10:00,30.27,30.29,30.24,30.25,705554.0,25.4504,25.4672,25.4252,25.4336,705554.0
2018-04-17 12:20:00,30.25,30.27,30.23,30.25,648422.0,25.4336,25.4504,25.4168,25.4336,648422.0
2018-04-17 12:30:00,30.26,30.27,30.17,30.19,1142367.0,25.442,25.4504,25.3663,25.3831,1142367.0
2018-04-17 12:40:00,30.19,30.23,30.18,30.18,666804.0,25.3831,25.4168,25.3747,25.3747,666804.0
2018-04-17 12:50:00,30.18,30.2,30.15,30.17,792395.0,25.3747,25.3916,25.3495,25.3663,792395.0
2018-04-17 13:00:00,30.16,30.18,30.1,30.12,1275061.0,25.3579,25.3747,25.3075,25.3243,1275061.0
2018-04-17 13:10:00,30.11,30.15,30.04,30.07,1507770.0,25.3159,25.3495,25.257,25.2823,1507770.0
2018-04-17 13:20:00,30.07,30.11,30.02,30.08,1269009.0,25.2823,25.3159,25.2402,25.2907,1269009.0
2018-04-17 13:30:00,30.09,30.1,30.01,30.05,1127249.0,25.2991,25.3075,25.2318,25.2654,1127249.0
2018-04-17 13:40:00,30.05,30.11,30.04,30.09,898199.0,25.2654,25.3159,25.257,25.2991,898199.0
2018-04-17 13:50:00,30.08,30.12,30.06,30.1,1036496.0,25.2907,25.3243,25.2738,25.3075,1036496.0
2018-04-17 14:00:00,30.11,30.13,30.07,30.09,1060602.0,25.3159,25.3327,25.2823,25.2991,1060602.0
2018-04-17 14:10:00,30.08,30.08,29.98,29.99,1414327.0,25.2907,25.2907,25.2066,25.215,1414327.0
2018-04-17 14:20:00,29.99,30.0,29.95,29.97,1267817.0,25.215,25.2234,25.1814,25.1982,1267817.0
2018-04-17 14:30:00,29.98,29.99,29.93,29.95,1367403.0,25.2066,25.215,25.1645,25.1814,1367403.0
2018-04-17 14:40:00,29.94,29.97,29.93,29.96,956048.0,25.1729,25.1982,25.1645,25.1898,956048.0
2018-04-17 14:50:00,29.96,29.98,29.88,29.92,1684105.0,25.1898,25.2066,25.1225,25.1561,1684105.0
2018-04-17 15:00:00,29.92,30.0,29.9,29.99,1551173.0,25.1561,25.2234,25.1393,25.215,1551173.0
2018-04-17 15:10:00,29.98,30.07,29.98,30.05,1682791.0,25.2066,25.2823,25.2066,25.2654,1682791.0
2018-04-17 15:20:00,30.06,30.1,30.03,30.06,1450357.0,25.2738,25.3075,25.2486,25.2738,1450357.0
2018-04-17 15:30:00,30.06,30.13,30.06,30.09,1505687.0,25.2738,25.3327,25.2738,25.2991,1505687.0
2018-04-17 15:40:00,30.1,30.15,30.08,30.1,2217884.0,25.3075,25.3495,25.2907,25.3075,2217884.0
2018-04-17 15:50:00,30.11,30.12,30.01,30.02,4148818.0,25.3159,25.3243,25.2318,25.2402,4148818.0
2018-04-18 09:30:00,30.03,30.12,29.97,30.06,3682544.0,25.2486,25.3243,25.1982,25.2738,3682544.0
2018-04-18 09:40:00,30.05,30.22,30.05,30.16,2586636.0,25.2654,25.4084,25.2654,25.3579,2586636.0
2018-04-18 09:50:00,30.15,30.21,30.1,30.14,1910438.0,25.3495,25.4,25.3075,25.3411,1910438.0
2018-04-18 10:00:00,30.14,30.14,30.0,30.05,1846401.0,25.3411,25.3411,25.2234,25.2654,1846401.0
2018-04-18 10:10:00,30.06,30.07,29.98,29.99,1550282.0,25.2738,25.2823,25.2066,25.215,1550282.0
2018-04-18 10:20:00,29.99,30.09,29.99,30.07,1302558.0,25.215,25.2991,25.215,25.2823,1302558.0
2018-04-18 10:30:00,30.07,30.09,30.0,30.04,1465855.0,25.2823,25.2991,25.2234,25.257,1465855.0
2018-04-18 10:40:00,30.04,30.08,30.01,30.07,1514640.0,25.257,25.2907,25.2318,25.2823,1514640.0
2018-04-18 10:50:00,30.07,30.09,30.04,30.09,880554.0,25.2823,25.2991,25.257,25.2991,880554.0
2018-04-18 11:00:00,30.09,30.11,30.07,30.1,836581.0,25.2991,25.3159,25.2823,25.3075,836581.0
2018-04-18 11:10:00,30.1,30.11,29.99,29.99,1279433.0,25.3075,25.3159,25.215,25.215,1279433.0
2018-04-18 11:20:00,30.0,30.0,29.9,29.9,2311513.0,25.2234,25.2234,25.1393,25.1393,2311513.0
2018-04-18 11:30:00,29.91,29.95,29.9,29.91,1733407.0,25.1477,25.1814,25.1393,25.1477,1733407.0
2018-04-18 11:40:00,29.92,29.92,29.78,29.78,2635549.0,25.1561,25.1561,25.0384,25.0384,2635549.0
2018-04-18 11:50:00,29.79,29.9,29.77,29.8,1857619.0,25.0468,25.1393,25.03,25.0552,1857619.0
2018-04-18 12:00:00,29.8,29.87,29.78,29.79,1285688.0,25.0552,25.1141,25.0384,25.0468,1285688.0
2018-04-18 12:10:00,29.79,29.82,29.77,29.8,1295112.0,25.0468,25.0721,25.03,25.0552,1295112.0
2018-04-18 12:20:00,29.8,29.8,29.73,29.73,2089449.0,25.0552,25.0552,24.9964,24.9964,2089449.0
2018-04-18 12:30:00,29.73,29.74,29.53,29.55,3199419.0,24.9964,25.0048,24.8282,24.845,3199419.0
2018-04-18 12:40:00,29.55,29.59,29.52,29.54,2166001.0,24.845,24.8787,24.8198,24.8366,2166001.0
2018-04-18 12:50:00,29.55,29.6,29.53,29.6,1640223.0,24.845,24.8871,24.8282,24.8871,1640223.0
2018-04-18 13:00:00,29.6,29.63,29.56,29.56,1709160.0,24.8871,24.9123,24.8535,24.8535,1709160.0
2018-04-18 13:10:00,29.56,29.61,29.55,29.59,1850992.0,24.8535,24.8955,24.845,24.8787,1850992.0
2018-04-18 13:20:00,29.59,29.65,29.58,29.63,1677306.0,24.8787,24.9291,24.8703,24.9123,1677306.0
2018-04-18 13:30:00,29.63,29.63,29.56,29.58,1396987.0,24.9123,24.9123,24.8535,24.8703,1396987.0
2018-04-18 13:40:00,29.58,29.58,29.51,29.53,1646572.0,24.8703,24.8703,24.8114,24.8282,1646572.0
2018-04-18 13:50:00,29.54,29.59,29.53,29.54,1139724.0,24.8366,24.8787,24.8282,24.8366,1139724.0
2018-04-18 14:00:00,29.54,29.63,29.5,29.62,1739033.0,24.8366,24.9123,24.803,24.9039,1739033.0
2018-04-18 14:10:00,29.62,29.65,29.61,29.61,876880.0,24.9039,24.9291,24.8955,24.8955,876880.0
2018-04-18 14:20:00,29.62,29.62,29.56,29.57,809745.0,24.9039,24.9039,24.8535,24.8619,809745.0
2018-04-18 14:30:00,29.58,29.61,29.56,29.61,1140560.0,24.8703,24.8955,24.8535,24.8955,1140560.0
2018-04-18 14:40:00,29.6,29.63,29.55,29.57,1354484.0,24.8871,24.9123,24.845,24.8619,1354484.0
2018-04-18 14:50:00,29.57,29.6,29.56,29.57,1453964.0,24.8619,24.8871,24.8535,24.8619,1453964.0
2018-04-18 15:00:00,29.57,29.65,29.55,29.63,1560532.0,24.8619,24.9291,24.845,24.9123,1560532.0
2018-04-18 15:10:00,29.63,29.66,29.62,29.64,1067514.0,24.9123,24.9375,24.9039,24.9207,1067514.0
2018-04-18 15:20:00,29.64,29.65,29.55,29.58,1260198.0,24.9207,24.9291,24.845,24.8703,1260198.0
2018-04-18 15:30:00,29.58,29.63,29.57,29.61,1602518.0,24.8703,24.9123,24.8619,24.8955,1602518.0
2018-04-18 15:40:00,29.61,29.61,29.51,29.52,2427912.0,24.8955,24.8955,24.8114,24.8198,2427912.0
2018-04-18 15:50:00,29.51,29.53,29.5,29.52,5240999.0,24.8114,24.8282,24.803,24.8198,5240999.0
2018-04-19 09:30:00,29.54,29.95,29.54,29.88,7509803.0,24.8366,25.1814,24.8366,25.1225,7509803.0
2018-04-19 09:40:00,29.88,29.98,29.78,29.81,4518663.0,25.1225,25.2066,25.0384,25.0636,4518663.0
2018-04-19 09:50:00,29.8,29.88,29.74,29.87,2673668.0,25.0552,25.1225,25.0048,25.1141,2673668.0
2018-04-19 10:00:00,29.86,29.88,29.68,29.7,1777185.0,25.1057,25.1225,24.9543,24.9712,1777185.0
2018-04-19 10:10:00,29.69,29.81,29.66,29.79,1968491.0,24.9628,25.0636,24.9375,25.0468,1968491.0
2018-04-19 10:20:00,29.8,29.93,29.79,29.93,2208171.0,25.0552,25.1645,25.0468,25.1645,2208171.0
2018-04-19 10:30:00,29.93,30.01,29.9,30.01,2933934.0,25.1645,25.2318,25.1393,25.2318,2933934.0
2018-04-19 10:40:00,30.01,30.02,29.89,29.94,2396349.0,25.2318,25.2402,25.1309,25.1729,2396349.0
2018-04-19 10:50:00,29.93,29.94,29.81,29.92,2007950.0,25.1645,25.1729,25.0636,25.1561,2007950.0
2018-04-19 11:00:00,29.92,29.97,29.83,29.93,1664382.0,25.1561,25.1982,25.0805,25.1645,1664382.0
2018-04-19 11:10:00,29.94,29.96,29.88,29.9,1738157.0,25.1729,25.1898,25.1225,25.1393,1738157.0
2018-04-19 11:20:00,29.89,30.04,29.85,30.04,2333089.0,25.1309,25.257,25.0973,25.257,2333089.0
2018-04-19 11:30:00,30.03,30.09,30.02,30.05,2223307.0,25.2486,25.2991,25.2402,25.2654,2223307.0
2018-04-19 11:40:00,30.05,30.15,30.04,30.15,1864830.0,25.2654,25.3495,25.257,25.3495,1864830.0
2018-04-19 11:50:00,30.15,30.24,30.12,30.23,4143881.0,25.3495,25.4252,25.3243,25.4168,4143881.0
2018-04-19 12:00:00,30.22,30.23,30.13,30.16,1830689.0,25.4084,25.4168,25.3327,25.3579,1830689.0
2018-04-19 12:10:00,30.17,30.2,30.14,30.16,1170343.0,25.3663,25.3916,25.3411,25.3579,1170343.0
2018-04-19 12:20:00,30.16,30.2,30.14,30.19,1009679.0,25.3579,25.3916,25.3411,25.3831,1009679.0
2018-04-19 12:30:00,30.2,30.23,30.11,30.14,1289981.0,25.3916,25.4168,25.3159,25.3411,1289981.0
2018-04-19 12:40:00,30.15,30.19,30.05,30.13,1236625.0,25.3495,25.3831,25.2654,25.3327,1236625.0
2018-04-19 12:50:00,30.13,30.15,30.08,30.1,816540.0,25.3327,25.3495,25.2907,25.3075,816540.0
2018-04-19 13:00:00,30.1,30.11,30.05,30.08,931954.0,25.3075,25.3159,25.2654,25.2907,931954.0
2018-04-19 13:10:00,30.07,30.15,30.07,30.13,720961.0,25.2823,25.3495,25.2823,25.3327,720961.0
2018-04-19 13:20:00,30.13,30.14,30.03,30.04,1108899.0,25.3327,25.3411,25.2486,25.257,1108899.0
2018-04-19 13:30:00,30.04,30.11,30.01,30.1,1327288.0,25.257,25.3159,25.2318,25.3075,1327288.0
2018-04-19 13:40:00,30.1,30.13,30.08,30.09,855892.0,25.3075,25.3327,25.2907,25.2991,855892.0
2018-04-19 13:50:00,30.09,30.14,30.08,30.11,786356.0,25.2991,25.3411,25.2907,25.3159,786356.0
2018-04-19 14:00:00,30.1,30.12,30.05,30.07,1246156.0,25.3075,25.3243,25.2654,25.2823,1246156.0
2018-04-19 14:10:00,30.07,30.09,30.01,30.01,858677.0,25.2823,25.2991,25.2318,25.2318,858677.0
2018-04-19 14:20:00,30.02,30.04,29.96,30.0,933408.0,25.2402,25.257,25.1898,25.2234,933408.0
2018-04-19 14:30:00,30.0,30.07,29.99,30.06,1059639.0,25.2234,25.2823,25.215,25.2738,1059639.0
2018-04-19 14:40:00,30.06,30.12,30.05,30.09,878971.0,25.2738,25.3243,25.2654,25.2991,878971.0
2018-04-19 14:50:00,30.08,30.12,30.06,30.12,813563.0,25.2907,25.3243,25.2738,25.3243,813563.0
2018-04-19 15:00:00,30.11,30.15,30.09,30.14,1151512.0,25.3159,25.3495,25.2991,25.3411,1151512.0
2018-04-19 15:10:00,30.13,30.14,30.09,30.13,1052626.0,25.3327,25.3411,25.2991,25.3327,1052626.0
2018-04-19 15:20:00,30.13,30.14,30.06,30.07,894033.0,25.3327,25.3411,25.2738,25.2823,894033.0
2018-04-19 15:30:00,30.06,30.24,30.05,30.19,3123666.0,25.2738,25.4252,25.2654,25.3831,3123666.0
2018-04-19 15:40:00,30.2,30.21,30.14,30.21,2572376.0,25.3916,25.4,25.3411,25.4,2572376.0
2018-04-19 15:50:00,30.21,30.22,30.16,30.19,4125139.0,25.4,25.4084,25.3579,25.3831,4125139.0
2018-04-20 09:30:00,30.26,30.36,30.25,30.35,5753841.0,25.442,25.5261,25.4336,25.5177,5753841.0
2018-04-20 09:40:00,30.35,30.45,30.32,30.43,2753898.0,25.5177,25.6017,25.4924,25.5849,2753898.0
2018-04-20 09:50:00,30.43,30.53,30.42,30.52,2448064.0,25.5849,25.669,25.5765,25.6606,2448064.0
2018-04-20 10:00:00,30.52,30.53,30.45,30.48,2198821.0,25.6606,25.669,25.6017,25.627,2198821.0
2018-04-20 10:10:00,30.47,30.48,30.27,30.34,2320835.0,25.6186,25.627,25.4504,25.5093,2320835.0
2018-04-20 10:20:00,30.35,30.38,30.31,30.36,1242743.0,25.5177,25.5429,25.484,25.5261,1242743.0
2018-04-20 10:30:00,30.36,30.39,30.29,30.37,1153518.0,25.5261,25.5513,25.4672,25.5345,1153518.0
2018-04-20 10:40:00,30.37,30.38,30.3,30.34,1078269.0,25.5345,25.5429,25.4756,25.5093,1078269.0
2018-04-20 10:50:00,30.34,30.37,30.28,30.29,1192494.0,25.5093,25.5345,25.4588,25.4672,1192494.0
2018-04-20 11:00:00,30.29,30.3,30.16,30.2,2160041.0,25.4672,25.4756,25.3579,25.3916,2160041.0
2018-04-20 11:10:00,30.2,30.25,30.13,30.24,2068522.0,25.3916,25.4336,25.3327,25.4252,2068522.0
2018-04-20 11:20:00,30.24,30.27,30.19,30.23,1181148.0,25.4252,25.4504,25.3831,25.4168,1181148.0
2018-04-20 11:30:00,30.23,30.4,30.22,30.39,1442314.0,25.4168,25.5597,25.4084,25.5513,1442314.0
2018-04-20 11:40:00,30.38,30.42,30.35,30.37,1232319.0,25.5429,25.5765,25.5177,25.5345,1232319.0
2018-04-20 11:50:00,30.36,30.42,30.35,30.38,771934.0,25.5261,25.5765,25.5177,25.5429,771934.0
2018-04-20 12:00:00,30.39,30.39,30.33,30.36,618154.0,25.5513,25.5513,25.5009,25.5261,618154.0
2018-04-20 12:10:00,30.37,30.37,30.31,30.32,511453.0,25.5345,25.5345,25.484,25.4924,511453.0
2018-04-20 12:20:00,30.32,30.36,30.31,30.34,897460.0,25.4924,25.5261,25.484,25.5093,897460.0
2018-04-20 12:30:00,30.34,30.36,30.28,30.3,689167.0,25.5093,25.5261,25.4588,25.4756,689167.0
2018-04-20 12:40:00,30.3,30.33,30.25,30.29,745403.0,25.4756,25.5009,25.4336,25.4672,745403.0
2018-04-20 12:50:00,30.29,30.34,30.26,30.28,580016.0,25.4672,25.5093,25.442,25.4588,580016.0
2018-04-20 13:00:00,30.28,30.33,30.26,30.31,533359.0,25.4588,25.5009,25.442,25.484,533359.0
2018-04-20 13:10:00,30.32,30.38,30.29,30.36,1039186.0,25.4924,25.5429,25.4672,25.5261,1039186.0
2018-04-20 13:20:00,30.36,30.38,30.29,30.38,1080729.0,25.5261,25.5429,25.4672,25.5429,1080729.0
2018-04-20 13:30:00,30.37,30.39,30.33,30.38,791413.0,25.5345,25.5513,25.5009,25.5429,791413.0
2018-04-20 13:40:00,30.38,30.39,30.33,30.33,424515.0,25.5429,25.5513,25.5009,25.5009,424515.0
2018-04-20 13:50:00,30.34,30.36,30.31,30.31,517052.0,25.5093,25.5261,25.484,25.484,517052.0
2018-04-20 14:00:00,30.32,30.32,30.28,30.3,759883.0,25.4924,25.4924,25.4588,25.4756,759883.0
2018-04-20 14:10:00,30.3,30.33,30.28,30.3,749035.0,25.4756,25.5009,25.4588,25.4756,749035.0
2018-04-20 14:20:00,30.3,30.35,30.28,30.35,873481.0,25.4756,25.5177,25.4588,25.5177,873481.0
2018-04-20 14:30:00,30.35,30.35,30.22,30.25,869069.0,25.5177,25.5177,25.4084,25.4336,869069.0
2018-04-20 14:40:00,30.25,30.27,30.19,30.22,726926.0,25.4336,25.4504,25.3831,25.4084,726926.0
2018-04-20 14:50:00,30.21,30.27,30.2,30.23,1022630.0,25.4,25.4504,25.3916,25.4168,1022630.0
2018-04-20 15:00:00,30.24,30.25,30.14,30.16,1025099.0,25.4252,25.4336,25.3411,25.3579,1025099.0
2018-04-20 15:10:00,30.15,30.23,30.14,30.14,1197775.0,25.3495,25.4168,25.3411,25.3411,1197775.0
2018-04-20 15:20:00,30.15,30.22,30.15,30.2,905708.0,25.3495,25.4084,25.3495,25.3916,905708.0
2018-04-20 15:30:00,30.2,30.25,30.14,30.22,2099352.0,25.3916,25.4336,25.3411,25.4084,2099352.0
2018-04-20 15:40:00,30.22,30.26,30.14,30.18,2604170.0,25.4084,25.442,25.3411,25.3747,2604170.0
2018-04-20 15:50:00,30.18,30.26,30.15,30.26,5214308.0,25.3747,25.442,25.3495,25.442,5214308.0
2018-04-23 09:30:00,30.27,30.4,30.26,30.3,2633640.0,25.4504,25.5597,25.442,25.4756,2633640.0
2018-04-23 09:40:00,30.29,30.3,30.17,30.19,1610954.0,25.4672,25.4756,25.3663,25.3831,1610954.0
2018-04-23 09:50:00,30.19,30.23,30.12,30.23,2033451.0,25.3831,25.4168,25.3243,25.4168,2033451.0
2018-04-23 10:00:00,30.23,30.25,30.17,30.2,1204377.0,25.4168,25.4336,25.3663,25.3916,1204377.0
2018-04-23 10:10:00,30.2,30.26,30.17,30.25,802917.0,25.3916,25.442,25.3663,25.4336,802917.0
2018-04-23 10:20:00,30.25,30.32,30.22,30.27,1106858.0,25.4336,25.4924,25.4084,25.4504,1106858.0
2018-04-23 10:30:00,30.26,30.28,30.12,30.18,1595214.0,25.442,25.4588,25.3243,25.3747,1595214.0
2018-04-23 10:40:00,30.18,30.25,30.14,30.22,1483506.0,25.3747,25.4336,25.3411,25.4084,1483506.0
2018-04-23 10:50:00,30.22,30.23,30.18,30.21,994803.0,25.4084,25.4168,25.3747,25.4,994803.0
2018-04-23 11:00:00,30.21,30.32,30.18,30.31,960092.0,25.4,25.4924,25.3747,25.484,960092.0
2018-04-23 11:10:00,30.31,30.39,30.3,30.33,1585723.0,25.484,25.5513,25.4756,25.5009,1585723.0
2018-04-23 11:20:00,30.33,30.35,30.26,30.34,1149419.0,25.5009,25.5177,25.442,25.5093,1149419.0
2018-04-23 11:30:00,30.35,30.39,30.32,30.34,1053006.0,25.5177,25.5513,25.4924,25.5093,1053006.0
2018-04-23 11:40:00,30.34,30.4,30.32,30.33,900354.0,25.5093,25.5597,25.4924,25.5009,900354.0
2018-04-23 11:50:00,30.33,30.4,30.32,30.37,690429.0,25.5009,25.5597,25.4924,25.5345,690429.0
2018-04-23 12:00:00,30.38,30.38,30.34,30.37,443136.0,25.5429,25.5429,25.5093,25.5345,443136.0
2018-04-23 12:10:00,30.37,30.4,30.34,30.35,1049230.0,25.5345,25.5597,25.5093,25.5177,1049230.0
2018-04-23 12:20:00,30.34,30.38,30.33,30.37,471367.0,25.5093,25.5429,25.5009,25.5345,471367.0
2018-04-23 12:30:00,30.37,30.4,30.33,30.37,1386547.0,25.5345,25.5597,25.5009,25.5345,1386547.0
2018-04-23 12:40:00,30.37,30.4,30.33,30.34,1155803.0,25.5345,25.5597,25.5009,25.5093,1155803.0
2018-04-23 12:50:00,30.33,30.38,30.33,30.38,672366.0,25.5009,25.5429,25.5009,25.5429,672366.0
2018-04-23 13:00:00,30.37,30.4,30.36,30.36,461469.0,25.5345,25.5597,25.5261,25.5261,461469.0
2018-04-23 13:10:00,30.36,30.39,30.35,30.36,476835.0,25.5261,25.5513,25.5177,25.5261,476835.0
2018-04-23 13:20:00,30.37,30.38,30.35,30.36,473587.0,25.5345,25.5429,25.5177,25.5261,473587.0
2018-04-23 13:30:00,30.36,30.38,30.33,30.34,655409.0,25.5261,25.5429,25.5009,25.5093,655409.0
2018-04-23 13:40:00,30.34,30.36,30.31,30.35,568901.0,25.5093,25.5261,25.484,25.5177,568901.0
2018-04-23 13:50:00,30.35,30.4,30.35,30.39,586587.0,25.5177,25.5597,25.5177,25.5513,586587.0
2018-04-23 14:00:00,30.39,30.4,30.29,30.32,843415.0,25.5513,25.5597,25.4672,25.4924,843415.0
2018-04-23 14:10:00,30.32,30.35,30.26,30.29,798495.0,25.4924,25.5177,25.442,25.4672,798495.0
2018-04-23 14:20:00,30.28,30.29,30.21,30.26,942241.0,25.4588,25.4672,25.4,25.442,942241.0
2018-04-23 14:30:00,30.26,30.27,30.2,30.24,840954.0,25.442,25.4504,25.3916,25.4252,840954.0
2018-04-23 14:40:00,30.24,30.29,30.23,30.23,698264.0,25.4252,25.4672,25.4168,25.4168,698264.0
2018-04-23 14:50:00,30.23,30.25,30.18,30.22,980537.0,25.4168,25.4336,25.3747,25.4084,980537.0
2018-04-23 15:00:00,30.21,30.28,30.2,30.25,905286.0,25.4,25.4588,25.3916,25.4336,905286.0
2018-04-23 15:10:00,30.25,30.29,30.24,30.26,911338.0,25.4336,25.4672,25.4252,25.442,911338.0
2018-04-23 15:20:00,30.26,30.29,30.24,30.27,748177.0,25.442,25.4672,25.4252,25.4504,748177.0
2018-04-23 15:30:00,30.28,30.3,30.22,30.24,1274841.0,25.4588,25.4756,25.4084,25.4252,1274841.0
2018-04-23 15:40:00,30.25,30.28,30.22,30.27,1416576.0,25.4336,25.4588,25.4084,25.4504,1416576.0
2018-04-23 15:50:00,30.26,30.31,30.22,30.31,3694963.0,25.442,25.484,25.4084,25.484,3694963.0
2018-04-24 09:30:00,30.46,30.52,30.35,30.43,2767013.0,25.6102,25.6606,25.5177,25.5849,2767013.0
2018-04-24 09:40:00,30.43,30.56,30.41,30.51,2548330.0,25.5849,25.6942,25.5681,25.6522,2548330.0
2018-04-24 09:50:00,30.51,30.56,30.48,30.55,2249568.0,25.6522,25.6942,25.627,25.6858,2249568.0
2018-04-24 10:00:00,30.55,30.75,30.54,30.73,3779375.0,25.6858,25.854,25.6774,25.8372,3779375.0
2018-04-24 10:10:00,30.73,30.77,30.64,30.66,2618209.0,25.8372,25.8708,25.7615,25.7783,2618209.0
2018-04-24 10:20:00,30.67,30.73,30.63,30.7,1564348.0,25.7867,25.8372,25.7531,25.8119,1564348.0
2018-04-24 10:30:00,30.7,30.73,30.62,30.69,1742093.0,25.8119,25.8372,25.7447,25.8035,1742093.0
2018-04-24 10:40:00,30.69,30.74,30.67,30.74,1166890.0,25.8035,25.8456,25.7867,25.8456,1166890.0
2018-04-24 10:50:00,30.74,30.76,30.67,30.68,1899158.0,25.8456,25.8624,25.7867,25.7951,1899158.0
2018-04-24 11:00:00,30.69,30.75,30.64,30.66,1307378.0,25.8035,25.854,25.7615,25.7783,1307378.0
2018-04-24 11:10:00,30.67,30.68,30.6,30.65,1251261.0,25.7867,25.7951,25.7279,25.7699,1251261.0
2018-04-24 11:20:00,30.65,30.74,30.64,30.73,2434430.0,25.7699,25.8456,25.7615,25.8372,2434430.0
2018-04-24 11:30:00,30.74,30.78,30.71,30.77,1629757.0,25.8456,25.8792,25.8204,25.8708,1629757.0
2018-04-24 11:40:00,30.77,30.83,30.76,30.8,1709970.0,25.8708,25.9212,25.8624,25.896,1709970.0
2018-04-24 11:50:00,30.8,30.86,30.8,30.8,1811960.0,25.896,25.9465,25.896,25.896,1811960.0
2018-04-24 12:00:00,30.8,30.81,30.7,30.73,1710395.0,25.896,25.9044,25.8119,25.8372,1710395.0
2018-04-24 12:10:00,30.73,30.75,30.58,30.6,1365915.0,25.8372,25.854,25.711,25.7279,1365915.0
2018-04-24 12:20:00,30.6,30.7,30.56,30.61,1471406.0,25.7279,25.8119,25.6942,25.7363,1471406.0
2018-04-24 12:30:00,30.62,30.63,30.48,30.53,2636799.0,25.7447,25.7531,25.627,25.669,2636799.0
2018-04-24 12:40:00,30.53,30.54,30.47,30.51,1212691.0,25.669,25.6774,25.6186,25.6522,1212691.0
2018-04-24 12:50:00,30.51,30.52,30.31,30.32,2264798.0,25.6522,25.6606,25.484,25.4924,2264798.0
2018-04-24 13:00:00,30.33,30.43,30.32,30.4,1755136.0,25.5009,25.5849,25.4924,25.5597,1755136.0
2018-04-24 13:10:00,30.4,30.42,30.26,30.26,1688273.0,25.5597,25.5765,25.442,25.442,1688273.0
2018-04-24 13:20:00,30.27,30.31,30.19,30.26,1625039.0,25.4504,25.484,25.3831,25.442,1625039.0
2018-04-24 13:30:00,30.26,30.28,30.18,30.21,1362618.0,25.442,25.4588,25.3747,25.4,1362618.0
2018-04-24 13:40:00,30.2,30.23,30.15,30.21,1368264.0,25.3916,25.4168,25.3495,25.4,1368264.0
2018-04-24 13:50:00,30.21,30.23,30.09,30.13,1492796.0,25.4,25.4168,25.2991,25.3327,1492796.0
2018-04-24 14:00:00,30.13,30.13,30.0,30.03,2177576.0,25.3327,25.3327,25.2234,25.2486,2177576.0
2018-04-24 14:10:00,30.02,30.14,30.0,30.09,2181626.0,25.2402,25.3411,25.2234,25.2991,2181626.0
2018-04-24 14:20:00,30.09,30.18,30.03,30.04,1607753.0,25.2991,25.3747,25.2486,25.257,1607753.0
2018-04-24 14:30:00,30.04,30.15,30.02,30.03,1486154.0,25.257,25.3495,25.2402,25.2486,1486154.0
2018-04-24 14:40:00,30.03,30.12,30.03,30.1,1985122.0,25.2486,25.3243,25.2486,25.3075,1985122.0
2018-04-24 14:50:00,30.11,30.16,30.03,30.1,1692515.0,25.3159,25.3579,25.2486,25.3075,1692515.0
2018-04-24 15:00:00,30.1,30.2,30.08,30.16,1709754.0,25.3075,25.3916,25.2907,25.3579,1709754.0
2018-04-24 15:10:00,30.16,30.23,30.11,30.12,1362290.0,25.3579,25.4168,25.3159,25.3243,1362290.0
2018-04-24 15:20:00,30.12,30.19,30.11,30.13,1552217.0,25.3243,25.3831,25.3159,25.3327,1552217.0
2018-04-24 15:30:00,30.13,30.13,30.05,30.08,1388661.0,25.3327,25.3327,25.2654,25.2907,1388661.0
2018-04-24 15:40:00,30.08,30.18,30.03,30.14,2234529.0,25.2907,25.3747,25.2486,25.3411,2234529.0
2018-04-24 15:50:00,30.14,30.2,30.13,30.18,3880558.0,25.3411,25.3916,25.3327,25.3747,3880558.0
2018-04-25 09:30:00,30.09,30.22,30.03,30.1,3422309.0,25.2991,25.4084,25.2486,25.3075,3422309.0
2018-04-25 09:40:00,30.1,30.1,29.8,29.92,3086347.0,25.3075,25.3075,25.0552,25.1561,3086347.0
2018-04-25 09:50:00,29.92,30.01,29.88,29.93,1843730.0,25.1561,25.2318,25.1225,25.1645,1843730.0
2018-04-25 10:00:00,29.94,30.02,29.91,29.98,1604853.0,25.1729,25.2402,25.1477,25.2066,1604853.0
2018-04-25 10:10:00,29.97,30.01,29.93,29.95,1605842.0,25.1982,25.2318,25.1645,25.1814,1605842.0
2018-04-25 10:20:00,29.95,30.08,29.91,30.04,2248789.0,25.1814,25.2907,25.1477,25.257,2248789.0
2018-04-25 10:30:00,30.04,30.2,30.03,30.15,2581258.0,25.257,25.3916,25.2486,25.3495,2581258.0
2018-04-25 10:40:00,30.16,30.24,30.11,30.21,1164632.0,25.3579,25.4252,25.3159,25.4,1164632.0
2018-04-25 10:50:00,30.21,30.21,30.09,30.16,920360.0,25.4,25.4,25.2991,25.3579,920360.0
2018-04-25 11:00:00,30.16,30.24,30.1,30.12,1751440.0,25.3579,25.4252,25.3075,25.3243,1751440.0
2018-04-25 11:10:00,30.13,30.16,30.01,30.03,1209419.0,25.3327,25.3579,25.2318,25.2486,1209419.0
2018-04-25 11:20:00,30.03,30.09,30.0,30.08,1161359.0,25.2486,25.2991,25.2234,25.2907,1161359.0
2018-04-25 11:30:00,30.08,30.11,29.98,29.99,988160.0,25.2907,25.3159,25.2066,25.215,988160.0
2018-04-25 11:40:00,29.98,30.05,29.96,29.96,672702.0,25.2066,25.2654,25.1898,25.1898,672702.0
2018-04-25 11:50:00,29.96,30.01,29.91,29.91,1222718.0,25.1898,25.2318,25.1477,25.1477,1222718.0
2018-04-25 12:00:00,29.91,29.96,29.88,29.88,1032632.0,25.1477,25.1898,25.1225,25.1225,1032632.0
2018-04-25 12:10:00,29.89,29.96,29.86,29.94,1162655.0,25.1309,25.1898,25.1057,25.1729,1162655.0
2018-04-25 12:20:00,29.94,30.02,29.91,29.98,833626.0,25.1729,25.2402,25.1477,25.2066,833626.0
2018-04-25 12:30:00,29.97,30.09,29.96,30.06,1602410.0,25.1982,25.2991,25.1898,25.2738,1602410.0
2018-04-25 12:40:00,30.06,30.11,30.02,30.09,1409843.0,25.2738,25.3159,25.2402,25.2991,1409843.0
2018-04-25 12:50:00,30.09,30.1,30.04,30.09,724015.0,25.2991,25.3075,25.257,25.2991,724015.0
2018-04-25 13:00:00,30.08,30.15,30.08,30.13,1026712.0,25.2907,25.3495,25.2907,25.3327,1026712.0
2018-04-25 13:10:00,30.14,30.14,30.03,30.04,961753.0,25.3411,25.3411,25.2486,25.257,961753.0
2018-04-25 13:20:00,30.04,30.06,30.01,30.04,708304.0,25.257,25.2738,25.2318,25.257,708304.0
2018-04-25 13:30:00,30.04,30.16,30.04,30.15,792780.0,25.257,25.3579,25.257,25.3495,792780.0
2018-04-25 13:40:00,30.15,30.19,30.11,30.13,916198.0,25.3495,25.3831,25.3159,25.3327,916198.0
2018-04-25 13:50:00,30.14,30.2,30.11,30.19,634406.0,25.3411,25.3916,25.3159,25.3831,634406.0
2018-04-25 14:00:00,30.19,30.25,30.16,30.19,1414971.0,25.3831,25.4336,25.3579,25.3831,1414971.0
2018-04-25 14:10:00,30.19,30.23,30.17,30.2,1134142.0,25.3831,25.4168,25.3663,25.3916,1134142.0
2018-04-25 14:20:00,30.2,30.21,30.12,30.16,768097.0,25.3916,25.4,25.3243,25.3579,768097.0
2018-04-25 14:30:00,30.16,30.24,30.13,30.21,932265.0,25.3579,25.4252,25.3327,25.4,932265.0
2018-04-25 14:40:00,30.21,30.27,30.19,30.26,1075610.0,25.4,25.4504,25.3831,25.442,1075610.0
2018-04-25 14:50:00,30.26,30.32,30.23,30.32,1376382.0,25.442,25.4924,25.4168,25.4924,1376382.0
2018-04-25 15:00:00,30.32,30.34,30.27,30.29,1507604.0,25.4924,25.5093,25.4504,25.4672,1507604.0
2018-04-25 15:10:00,30.29,30.31,30.19,30.21,1195871.0,25.4672,25.484,25.3831,25.4,1195871.0
2018-04-25 15:20:00,30.2,30.23,30.18,30.2,1337807.0,25.3916,25.4168,25.3747,25.3916,1337807.0
2018-04-25 15:30:00,30.2,30.21,30.12,30.12,1876331.0,25.3916,25.4,25.3243,25.3243,1876331.0
2018-04-25 15:40:00,30.12,30.14,29.99,30.02,2324857.0,25.3243,25.3411,25.215,25.2402,2324857.0
2018-04-25 15:50:00,30.01,30.14,30.0,30.14,3209856.0,25.2318,25.3411,25.2234,25.3411,3209856.0
2018-04-26 09:30:00,30.05,30.13,29.99,30.07,2716809.0,25.2654,25.3327,25.215,25.2823,2716809.0
2018-04-26 09:40:00,30.08,30.1,30.04,30.1,1583415.0,25.2907,25.3075,25.257,25.3075,1583415.0
2018-04-26 09:50:00,30.09,30.12,30.06,30.11,1391285.0,25.2991,25.3243,25.2738,25.3159,1391285.0
2018-04-26 10:00:00,30.11,30.14,30.04,30.12,1324830.0,25.3159,25.3411,25.257,25.3243,1324830.0
2018-04-26 10:10:00,30.12,30.18,30.05,30.05,1383734.0,25.3243,25.3747,25.2654,25.2654,1383734.0
2018-04-26 10:20:00,30.05,30.06,29.99,30.04,1464591.0,25.2654,25.2738,25.215,25.257,1464591.0
2018-04-26 10:30:00,30.03,30.09,30.03,30.09,890965.0,25.2486,25.2991,25.2486,25.2991,890965.0
2018-04-26 10:40:00,30.09,30.1,30.04,30.07,789568.0,25.2991,25.3075,25.257,25.2823,789568.0
2018-04-26 10:50:00,30.07,30.2,30.07,30.2,1561308.0,25.2823,25.3916,25.2823,25.3916,1561308.0
2018-04-26 11:00:00,30.2,30.23,30.16,30.17,1174723.0,25.3916,25.4168,25.3579,25.3663,1174723.0
2018-04-26 11:10:00,30.18,30.21,30.12,30.14,735178.0,25.3747,25.4,25.3243,25.3411,735178.0
2018-04-26 11:20:00,30.15,30.16,30.11,30.13,742623.0,25.3495,25.3579,25.3159,25.3327,742623.0
2018-04-26 11:30:00,30.13,30.14,30.04,30.05,1406721.0,25.3327,25.3411,25.257,25.2654,1406721.0
2018-04-26 11:40:00,30.05,30.09,30.03,30.07,1256743.0,25.2654,25.2991,25.2486,25.2823,1256743.0
2018-04-26 11:50:00,30.06,30.11,30.04,30.11,817088.0,25.2738,25.3159,25.257,25.3159,817088.0
2018-04-26 12:00:00,30.11,30.15,30.08,30.14,653916.0,25.3159,25.3495,25.2907,25.3411,653916.0
2018-04-26 12:10:00,30.14,30.2,30.11,30.2,594491.0,25.3411,25.3916,25.3159,25.3916,594491.0
2018-04-26 12:20:00,30.2,30.21,30.16,30.17,1086416.0,25.3916,25.4,25.3579,25.3663,1086416.0
2018-04-26 12:30:00,30.17,30.18,30.14,30.15,465430.0,25.3663,25.3747,25.3411,25.3495,465430.0
2018-04-26 12:40:00,30.16,30.17,30.12,30.12,587113.0,25.3579,25.3663,25.3243,25.3243,587113.0
2018-04-26 12:50:00,30.13,30.19,30.11,30.18,583582.0,25.3327,25.3831,25.3159,25.3747,583582.0
2018-04-26 13:00:00,30.18,30.22,30.17,30.21,1067972.0,25.3747,25.4084,25.3663,25.4,1067972.0
2018-04-26 13:10:00,30.22,30.26,30.2,30.25,1019654.0,25.4084,25.442,25.3916,25.4336,1019654.0
2018-04-26 13:20:00,30.24,30.25,30.19,30.21,858907.0,25.4252,25.4336,25.3831,25.4,858907.0
2018-04-26 13:30:00,30.21,30.25,30.2,30.24,642964.0,25.4,25.4336,25.3916,25.4252,642964.0
2018-04-26 13:40:00,30.24,30.28,30.22,30.27,632705.0,25.4252,25.4588,25.4084,25.4504,632705.0
2018-04-26 13:50:00,30.26,30.28,30.24,30.27,448384.0,25.442,25.4588,25.4252,25.4504,448384.0
2018-04-26 14:00:00,30.27,30.28,30.23,30.24,611151.0,25.4504,25.4588,25.4168,25.4252,611151.0
2018-04-26 14:10:00,30.24,30.27,30.2,30.22,821154.0,25.4252,25.4504,25.3916,25.4084,821154.0
2018-04-26 14:20:00,30.21,30.23,30.19,30.21,505980.0,25.4,25.4168,25.3831,25.4,505980.0
2018-04-26 14:30:00,30.21,30.25,30.17,30.2,802670.0,25.4,25.4336,25.3663,25.3916,802670.0
2018-04-26 14:40:00,30.2,30.27,30.19,30.23,781469.0,25.3916,25.4504,25.3831,25.4168,781469.0
2018-04-26 14:50:00,30.23,30.26,30.22,30.24,740836.0,25.4168,25.442,25.4084,25.4252,740836.0
2018-04-26 15:00:00,30.25,30.27,30.19,30.21,948301.0,25.4336,25.4504,25.3831,25.4,948301.0
2018-04-26 15:10:00,30.2,30.24,30.2,30.21,685751.0,25.3916,25.4252,25.3916,25.4,685751.0
2018-04-26 15:20:00,30.21,30.22,30.14,30.15,1058777.0,25.4,25.4084,25.3411,25.3495,1058777.0
2018-04-26 15:30:00,30.16,30.17,30.12,30.15,1064029.0,25.3579,25.3663,25.3243,25.3495,1064029.0
2018-04-26 15:40:00,30.15,30.17,30.11,30.14,1230756.0,25.3495,25.3663,25.3159,25.3411,1230756.0
2018-04-26 15:50:00,30.13,30.14,30.05,30.07,2583783.0,25.3327,25.3411,25.2654,25.2823,2583783.0
2018-04-27 09:30:00,30.0,30.15,29.97,30.04,2206338.0,25.2234,25.3495,25.1982,25.257,2206338.0
2018-04-27 09:40:00,30.03,30.12,30.01,30.1,1884783.0,25.2486,25.3243,25.2318,25.3075,1884783.0
2018-04-27 09:50:00,30.11,30.13,30.06,30.12,1710047.0,25.3159,25.3327,25.2738,25.3243,1710047.0
2018-04-27 10:00:00,30.1,30.2,30.09,30.17,1524415.0,25.3075,25.3916,25.2991,25.3663,1524415.0
2018-04-27 10:10:00,30.17,30.19,30.1,30.14,1340332.0,25.3663,25.3831,25.3075,25.3411,1340332.0
2018-04-27 10:20:00,30.15,30.19,30.13,30.15,1324690.0,25.3495,25.3831,25.3327,25.3495,1324690.0
2018-04-27 10:30:00,30.15,30.16,30.07,30.07,1799803.0,25.3495,25.3579,25.2823,25.2823,1799803.0
2018-04-27 10:40:00,30.07,30.11,30.03,30.05,2241592.0,25.2823,25.3159,25.2486,25.2654,2241592.0
2018-04-27 10:50:00,30.05,30.06,29.99,30.01,1568714.0,25.2654,25.2738,25.215,25.2318,1568714.0
2018-04-27 11:00:00,30.0,30.1,30.0,30.06,1542349.0,25.2234,25.3075,25.2234,25.2738,1542349.0
2018-04-27 11:10:00,30.05,30.11,30.04,30.07,792229.0,25.2654,25.3159,25.257,25.2823,792229.0
2018-04-27 11:20:00,30.07,30.13,30.05,30.13,698874.0,25.2823,25.3327,25.2654,25.3327,698874.0
2018-04-27 11:30:00,30.12,30.15,30.09,30.09,942089.0,25.3243,25.3495,25.2991,25.2991,942089.0
2018-04-27 11:40:00,30.09,30.1,30.03,30.06,909029.0,25.2991,25.3075,25.2486,25.2738,909029.0
2018-04-27 11:50:00,30.05,30.11,30.05,30.09,948277.0,25.2654,25.3159,25.2654,25.2991,948277.0
2018-04-27 12:00:00,30.09,30.14,30.08,30.12,594828.0,25.2991,25.3411,25.2907,25.3243,594828.0
2018-04-27 12:10:00,30.13,30.15,30.11,30.15,426789.0,25.3327,25.3495,25.3159,25.3495,426789.0
2018-04-27 12:20:00,30.15,30.15,30.11,30.13,580061.0,25.3495,25.3495,25.3159,25.3327,580061.0
2018-04-27 12:30:00,30.13,30.16,30.11,30.13,1039290.0,25.3327,25.3579,25.3159,25.3327,1039290.0
2018-04-27 12:40:00,30.13,30.18,30.11,30.17,677578.0,25.3327,25.3747,25.3159,25.3663,677578.0
2018-04-27 12:50:00,30.17,30.2,30.14,30.18,812588.0,25.3663,25.3916,25.3411,25.3747,812588.0
2018-04-27 13:00:00,30.18,30.19,30.15,30.17,461372.0,25.3747,25.3831,25.3495,25.3663,461372.0
2018-04-27 13:10:00,30.17,30.21,30.17,30.19,768845.0,25.3663,25.4,25.3663,25.3831,768845.0
2018-04-27 13:20:00,30.19,30.2,30.16,30.17,560360.0,25.3831,25.3916,25.3579,25.3663,560360.0
2018-04-27 13:30:00,30.17,30.2,30.16,30.19,469182.0,25.3663,25.3916,25.3579,25.3831,469182.0
2018-04-27 13:40:00,30.19,30.2,30.16,30.18,502052.0,25.3831,25.3916,25.3579,25.3747,502052.0
2018-04-27 13:50:00,30.18,30.2,30.17,30.19,469813.0,25.3747,25.3916,25.3663,25.3831,469813.0
2018-04-27 14:00:00,30.19,30.2,30.16,30.17,470338.0,25.3831,25.3916,25.3579,25.3663,470338.0
2018-04-27 14:10:00,30.16,30.19,30.15,30.17,414581.0,25.3579,25.3831,25.3495,25.3663,414581.0
2018-04-27 14:20:00,30.18,30.18,30.14,30.16,525120.0,25.3747,25.3747,25.3411,25.3579,525120.0
2018-04-27 14:30:00,30.17,30.18,30.14,30.16,536622.0,25.3663,25.3747,25.3411,25.3579,536622.0
2018-04-27 14:40:00,30.15,30.17,30.13,30.15,492003.0,25.3495,25.3663,25.3327,25.3495,492003.0
2018-04-27 14:50:00,30.16,30.18,30.13,30.17,694534.0,25.3579,25.3747,25.3327,25.3663,694534.0
2018-04-27 15:00:00,30.17,30.21,30.16,30.16,759592.0,25.3663,25.4,25.3579,25.3579,759592.0
2018-04-27 15:10:00,30.16,30.18,30.14,30.16,429078.0,25.3579,25.3747,25.3411,25.3579,429078.0
2018-04-27 15:20:00,30.16,30.16,30.11,30.13,832542.0,25.3579,25.3579,25.3159,25.3327,832542.0
2018-04-27 15:30:00,30.13,30.15,30.11,30.14,934233.0,25.3327,25.3495,25.3159,25.3411,934233.0
2018-04-27 15:40:00,30.15,30.18,30.12,30.15,1186793.0,25.3495,25.3747,25.3243,25.3495,1186793.0
2018-04-27 15:50:00,30.15,30.18,30.1,30.15,2703205.0,25.3495,25.3747,25.3075,25.3495,2703205.0
2018-04-30 09:30:00,30.27,30.34,30.22,30.3,2328336.0,25.4504,25.5093,25.4084,25.4756,2328336.0
2018-04-30 09:40:00,30.31,30.43,30.31,30.43,2735906.0,25.484,25.5849,25.484,25.5849,2735906.0
2018-04-30 09:50:00,30.42,30.43,30.21,30.22,2608511.0,25.5765,25.5849,25.4,25.4084,2608511.0
2018-04-30 10:00:00,30.22,30.31,30.21,30.25,1500979.0,25.4084,25.484,25.4,25.4336,1500979.0
2018-04-30 10:10:00,30.24,30.27,30.18,30.18,1163268.0,25.4252,25.4504,25.3747,25.3747,1163268.0
2018-04-30 10:20:00,30.17,30.21,30.11,30.19,1812022.0,25.3663,25.4,25.3159,25.3831,1812022.0
2018-04-30 10:30:00,30.19,30.26,30.18,30.26,908370.0,25.3831,25.442,25.3747,25.442,908370.0
2018-04-30 10:40:00,30.26,30.3,30.24,30.3,1233291.0,25.442,25.4756,25.4252,25.4756,1233291.0
2018-04-30 10:50:00,30.3,30.31,30.23,30.29,933565.0,25.4756,25.484,25.4168,25.4672,933565.0
2018-04-30 11:00:00,30.29,30.32,30.28,30.31,927755.0,25.4672,25.4924,25.4588,25.484,927755.0
2018-04-30 11:10:00,30.32,30.35,30.29,30.32,850347.0,25.4924,25.5177,25.4672,25.4924,850347.0
2018-04-30 11:20:00,30.32,30.34,30.27,30.33,752216.0,25.4924,25.5093,25.4504,25.5009,752216.0
2018-04-30 11:30:00,30.32,30.33,30.27,30.28,587287.0,25.4924,25.5009,25.4504,25.4588,587287.0
2018-04-30 11:40:00,30.28,30.29,30.23,30.23,789009.0,25.4588,25.4672,25.4168,25.4168,789009.0
2018-04-30 11:50:00,30.23,30.26,30.22,30.26,516310.0,25.4168,25.442,25.4084,25.442,516310.0
2018-04-30 12:00:00,30.26,30.27,30.23,30.23,522117.0,25.442,25.4504,25.4168,25.4168,522117.0
2018-04-30 12:10:00,30.23,30.27,30.2,30.22,534558.0,25.4168,25.4504,25.3916,25.4084,534558.0
2018-04-30 12:20:00,30.22,30.29,30.2,30.29,705213.0,25.4084,25.4672,25.3916,25.4672,705213.0
2018-04-30 12:30:00,30.29,30.29,30.22,30.23,444483.0,25.4672,25.4672,25.4084,25.4168,444483.0
2018-04-30 12:40:00,30.24,30.27,30.21,30.24,497024.0,25.4252,25.4504,25.4,25.4252,497024.0
2018-04-30 12:50:00,30.23,30.25,30.16,30.23,631445.0,25.4168,25.4336,25.3579,25.4168,631445.0
2018-04-30 13:00:00,30.24,30.28,30.23,30.27,534241.0,25.4252,25.4588,25.4168,25.4504,534241.0
2018-04-30 13:10:00,30.27,30.28,30.21,30.25,396715.0,25.4504,25.4588,25.4,25.4336,396715.0
2018-04-30 13:20:00,30.25,30.29,30.23,30.23,652369.0,25.4336,25.4672,25.4168,25.4168,652369.0
2018-04-30 13:30:00,30.23,30.26,30.22,30.26,382993.0,25.4168,25.442,25.4084,25.442,382993.0
2018-04-30 13:40:00,30.25,30.28,30.25,30.26,426174.0,25.4336,25.4588,25.4336,25.442,426174.0
2018-04-30 13:50:00,30.26,30.26,30.22,30.24,391128.0,25.442,25.442,25.4084,25.4252,391128.0
2018-04-30 14:00:00,30.25,30.25,30.12,30.14,1216338.0,25.4336,25.4336,25.3243,25.3411,1216338.0
2018-04-30 14:10:00,30.14,30.18,30.1,30.15,1699320.0,25.3411,25.3747,25.3075,25.3495,1699320.0
2018-04-30 14:20:00,30.15,30.21,30.14,30.19,793769.0,25.3495,25.4,25.3411,25.3831,793769.0
2018-04-30 14:30:00,30.18,30.21,30.16,30.18,703286.0,25.3747,25.4,25.3579,25.3747,703286.0
2018-04-30 14:40:00,30.18,30.19,30.15,30.19,751598.0,25.3747,25.3831,25.3495,25.3831,751598.0
2018-04-30 14:50:00,30.18,30.21,30.17,30.19,585302.0,25.3747,25.4,25.3663,25.3831,585302.0
2018-04-30 15:00:00,30.19,30.21,30.15,30.17,689341.0,25.3831,25.4,25.3495,25.3663,689341.0
2018-04-30 15:10:00,30.16,30.18,30.15,30.17,915566.0,25.3579,25.3747,25.3495,25.3663,915566.0
2018-04-30 15:20:00,30.17,30.18,30.08,30.09,1111612.0,25.3663,25.3747,25.2907,25.2991,1111612.0
2018-04-30 15:30:00,30.1,30.13,30.08,30.13,1514532.0,25.3075,25.3327,25.2907,25.3327,1514532.0
2018-04-30 15:40:00,30.13,30.14,30.05,30.08,1792990.0,25.3327,25.3411,25.2654,25.2907,1792990.0
2018-04-30 15:50:00,30.08,30.09,29.92,29.94,4588689.0,25.2907,25.2991,25.1561,25.1729,4588689.0
2018-05-01 09:30:00,29.92,29.93,29.65,29.66,3967021.0,25.1561,25.1645,24.9291,24.9375,3967021.0
2018-05-01 09:40:00,29.66,29.73,29.63,29.7,2621387.0,24.9375,24.9964,24.9123,24.9712,2621387.0
2018-05-01 09:50:00,29.7,29.72,29.62,29.67,1763635.0,24.9712,24.988,24.9039,24.9459,1763635.0
2018-05-01 10:00:00,29.68,29.75,29.66,29.7,1556963.0,24.9543,25.0132,24.9375,24.9712,1556963.0
2018-05-01 10:10:00,29.71,29.77,29.67,29.77,1501482.0,24.9796,25.03,24.9459,25.03,1501482.0
2018-05-01 10:20:00,29.76,29.81,29.75,29.79,1472943.0,25.0216,25.0636,25.0132,25.0468,1472943.0
2018-05-01 10:30:00,29.79,29.82,29.76,29.78,914859.0,25.0468,25.0721,25.0216,25.0384,914859.0
2018-05-01 10:40:00,29.79,29.88,29.78,29.83,1785265.0,25.0468,25.1225,25.0384,25.0805,1785265.0
2018-05-01 10:50:00,29.83,29.84,29.75,29.77,1218914.0,25.0805,25.0889,25.0132,25.03,1218914.0
2018-05-01 11:00:00,29.77,29.79,29.72,29.77,1079412.0,25.03,25.0468,24.988,25.03,1079412.0
2018-05-01 11:10:00,29.78,29.79,29.71,29.73,890479.0,25.0384,25.0468,24.9796,24.9964,890479.0
2018-05-01 11:20:00,29.73,29.81,29.72,29.76,1056806.0,24.9964,25.0636,24.988,25.0216,1056806.0
2018-05-01 11:30:00,29.75,29.8,29.75,29.75,910805.0,25.0132,25.0552,25.0132,25.0132,910805.0
2018-05-01 11:40:00,29.76,29.76,29.67,29.7,1166531.0,25.0216,25.0216,24.9459,24.9712,1166531.0
2018-05-01 11:50:00,29.7,29.76,29.66,29.68,1943950.0,24.9712,25.0216,24.9375,24.9543,1943950.0
2018-05-01 12:00:00,29.68,29.71,29.64,29.68,1175231.0,24.9543,24.9796,24.9207,24.9543,1175231.0
2018-05-01 12:10:00,29.67,29.73,29.66,29.72,565820.0,24.9459,24.9964,24.9375,24.988,565820.0
2018-05-01 12:20:00,29.72,29.77,29.7,29.77,795837.0,24.988,25.03,24.9712,25.03,795837.0
2018-05-01 12:30:00,29.76,29.82,29.76,29.78,772050.0,25.0216,25.0721,25.0216,25.0384,772050.0
2018-05-01 12:40:00,29.77,29.8,29.75,29.78,493737.0,25.03,25.0552,25.0132,25.0384,493737.0
2018-05-01 12:50:00,29.78,29.81,29.75,29.8,761108.0,25.0384,25.0636,25.0132,25.0552,761108.0
2018-05-01 13:00:00,29.8,29.8,29.68,29.7,785462.0,25.0552,25.0552,24.9543,24.9712,785462.0
2018-05-01 13:10:00,29.7,29.73,29.68,29.71,797520.0,24.9712,24.9964,24.9543,24.9796,797520.0
2018-05-01 13:20:00,29.71,29.71,29.68,29.68,596414.0,24.9796,24.9796,24.9543,24.9543,596414.0
2018-05-01 13:30:00,29.68,29.75,29.68,29.73,623721.0,24.9543,25.0132,24.9543,24.9964,623721.0
2018-05-01 13:40:00,29.73,29.82,29.71,29.81,728555.0,24.9964,25.0721,24.9796,25.0636,728555.0
2018-05-01 13:50:00,29.8,29.86,29.79,29.85,676669.0,25.0552,25.1057,25.0468,25.0973,676669.0
2018-05-01 14:00:00,29.86,29.9,29.83,29.85,1106480.0,25.1057,25.1393,25.0805,25.0973,1106480.0
2018-05-01 14:10:00,29.86,29.89,29.85,29.88,985823.0,25.1057,25.1309,25.0973,25.1225,985823.0
2018-05-01 14:20:00,29.87,29.92,29.87,29.9,1289045.0,25.1141,25.1561,25.1141,25.1393,1289045.0
2018-05-01 14:30:00,29.9,29.91,29.81,29.83,1054701.0,25.1393,25.1477,25.0636,25.0805,1054701.0
2018-05-01 14:40:00,29.83,29.93,29.82,29.89,999148.0,25.0805,25.1645,25.0721,25.1309,999148.0
2018-05-01 14:50:00,29.89,29.91,29.85,29.88,645693.0,25.1309,25.1477,25.0973,25.1225,645693.0
2018-05-01 15:00:00,29.87,29.9,29.84,29.87,748290.0,25.1141,25.1393,25.0889,25.1141,748290.0
2018-05-01 15:10:00,29.86,29.87,29.8,29.8,832809.0,25.1057,25.1141,25.0552,25.0552,832809.0
2018-05-01 15:20:00,29.8,29.84,29.75,29.77,996409.0,25.0552,25.0889,25.0132,25.03,996409.0
2018-05-01 15:30:00,29.77,29.84,29.77,29.8,1259981.0,25.03,25.0889,25.03,25.0552,1259981.0
2018-05-01 15:40:00,29.8,29.9,29.79,29.88,1229406.0,25.0552,25.1393,25.0468,25.1225,1229406.0
2018-05-01 15:50:00,29.89,29.96,29.89,29.94,3833758.0,25.1309,25.1898,25.1309,25.1729,3833758.0
2018-05-02 09:30:00,29.95,30.07,29.91,29.96,2089001.0,25.1814,25.2823,25.1477,25.1898,2089001.0
2018-05-02 09:40:00,29.96,29.99,29.89,29.9,1114057.0,25.1898,25.215,25.1309,25.1393,1114057.0
2018-05-02 09:50:00,29.9,29.9,29.81,29.84,1499330.0,25.1393,25.1393,25.0636,25.0889,1499330.0
2018-05-02 10:00:00,29.84,29.92,29.83,29.85,1332728.0,25.0889,25.1561,25.0805,25.0973,1332728.0
2018-05-02 10:10:00,29.86,29.87,29.77,29.81,1579431.0,25.1057,25.1141,25.03,25.0636,1579431.0
2018-05-02 10:20:00,29.81,29.83,29.75,29.77,1869202.0,25.0636,25.0805,25.0132,25.03,1869202.0
2018-05-02 10:30:00,29.77,29.89,29.76,29.88,1210395.0,25.03,25.1309,25.0216,25.1225,1210395.0
2018-05-02 10:40:00,29.88,29.9,29.84,29.87,859167.0,25.1225,25.1393,25.0889,25.1141,859167.0
2018-05-02 10:50:00,29.87,29.88,29.8,29.87,768471.0,25.1141,25.1225,25.0552,25.1141,768471.0
2018-05-02 11:00:00,29.88,29.92,29.86,29.92,1072834.0,25.1225,25.1561,25.1057,25.1561,1072834.0
2018-05-02 11:10:00,29.92,30.02,29.91,30.0,1293182.0,25.1561,25.2402,25.1477,25.2234,1293182.0
2018-05-02 11:20:00,30.0,30.01,29.97,29.98,605465.0,25.2234,25.2318,25.1982,25.2066,605465.0
2018-05-02 11:30:00,29.97,29.98,29.92,29.92,936459.0,25.1982,25.2066,25.1561,25.1561,936459.0
2018-05-02 11:40:00,29.93,29.95,29.89,29.91,1168454.0,25.1645,25.1814,25.1309,25.1477,1168454.0
2018-05-02 11:50:00,29.91,29.94,29.9,29.93,868070.0,25.1477,25.1729,25.1393,25.1645,868070.0
2018-05-02 12:00:00,29.93,30.0,29.92,29.98,971142.0,25.1645,25.2234,25.1561,25.2066,971142.0
2018-05-02 12:10:00,29.99,30.04,29.97,30.02,920969.0,25.215,25.257,25.1982,25.2402,920969.0
2018-05-02 12:20:00,30.01,30.04,30.01,30.03,1074244.0,25.2318,25.257,25.2318,25.2486,1074244.0
2018-05-02 12:30:00,30.04,30.04,29.97,29.98,673211.0,25.257,25.257,25.1982,25.2066,673211.0
2018-05-02 12:40:00,29.98,30.02,29.96,29.97,860421.0,25.2066,25.2402,25.1898,25.1982,860421.0
2018-05-02 12:50:00,29.98,30.0,29.96,29.98,651876.0,25.2066,25.2234,25.1898,25.2066,651876.0
2018-05-02 13:00:00,29.97,30.01,29.97,30.01,967778.0,25.1982,25.2318,25.1982,25.2318,967778.0
2018-05-02 13:10:00,30.01,30.07,29.99,30.04,1890684.0,25.2318,25.2823,25.215,25.257,1890684.0
2018-05-02 13:20:00,30.04,30.05,30.01,30.03,706064.0,25.257,25.2654,25.2318,25.2486,706064.0
2018-05-02 13:30:00,30.03,30.05,30.01,30.01,853143.0,25.2486,25.2654,25.2318,25.2318,853143.0
2018-05-02 13:40:00,30.01,30.04,29.99,30.02,493314.0,25.2318,25.257,25.215,25.2402,493314.0
2018-05-02 13:50:00,30.02,30.04,29.96,29.98,844549.0,25.2402,25.257,25.1898,25.2066,844549.0
2018-05-02 14:00:00,29.98,30.06,29.95,29.98,2145276.0,25.2066,25.2738,25.1814,25.2066,2145276.0
2018-05-02 14:10:00,29.98,30.01,29.88,29.9,1726624.0,25.2066,25.2318,25.1225,25.1393,1726624.0
2018-05-02 14:20:00,29.9,29.9,29.79,29.87,2545696.0,25.1393,25.1393,25.0468,25.1141,2545696.0
2018-05-02 14:30:00,29.87,29.92,29.85,29.87,1610154.0,25.1141,25.1561,25.0973,25.1141,1610154.0
2018-05-02 14:40:00,29.87,29.88,29.81,29.83,1672432.0,25.1141,25.1225,25.0636,25.0805,1672432.0
2018-05-02 14:50:00,29.83,29.86,29.79,29.82,1195974.0,25.0805,25.1057,25.0468,25.0721,1195974.0
2018-05-02 15:00:00,29.83,29.89,29.8,29.88,1261834.0,25.0805,25.1309,25.0552,25.1225,1261834.0
2018-05-02 15:10:00,29.88,29.88,29.77,29.78,1466564.0,25.1225,25.1225,25.03,25.0384,1466564.0
2018-05-02 15:20:00,29.78,29.79,29.71,29.74,2590159.0,25.0384,25.0468,24.9796,25.0048,2590159.0
2018-05-02 15:30:00,29.73,29.74,29.66,29.7,2436325.0,24.9964,25.0048,24.9375,24.9712,2436325.0
2018-05-02 15:40:00,29.69,29.7,29.6,29.63,3752509.0,24.9628,24.9712,24.8871,24.9123,3752509.0
2018-05-02 15:50:00,29.62,29.64,29.56,29.59,5581406.0,24.9039,24.9207,24.8535,24.8787,5581406.0
2018-05-03 09:30:00,29.51,29.52,29.21,29.22,3954539.0,24.8114,24.8198,24.5592,24.5676,3954539.0
2018-05-03 09:40:00,29.21,29.27,29.05,29.15,5043100.0,24.5592,24.6096,24.4247,24.5087,5043100.0
2018-05-03 09:50:00,29.14,29.31,29.14,29.3,3151628.0,24.5003,24.6433,24.5003,24.6349,3151628.0
2018-05-03 10:00:00,29.3,29.31,29.12,29.12,2474278.0,24.6349,24.6433,24.4835,24.4835,2474278.0
2018-05-03 10:10:00,29.12,29.13,28.95,28.97,4448471.0,24.4835,24.4919,24.3406,24.3574,4448471.0
2018-05-03 10:20:00,28.96,29.0,28.87,28.89,4786297.0,24.349,24.3826,24.2733,24.2901,4786297.0
2018-05-03 10:30:00,28.9,28.92,28.8,28.86,3308284.0,24.2985,24.3154,24.2145,24.2649,3308284.0
2018-05-03 10:40:00,28.86,28.9,28.8,28.84,2590449.0,24.2649,24.2985,24.2145,24.2481,2590449.0
2018-05-03 10:50:00,28.85,28.85,28.67,28.72,3940456.0,24.2565,24.2565,24.1052,24.1472,3940456.0
2018-05-03 11:00:00,28.72,28.78,28.69,28.77,3740752.0,24.1472,24.1976,24.122,24.1892,3740752.0
2018-05-03 11:10:00,28.76,28.82,28.73,28.74,2466723.0,24.1808,24.2313,24.1556,24.164,2466723.0
2018-05-03 11:20:00,28.74,28.75,28.68,28.69,1681497.0,24.164,24.1724,24.1136,24.122,1681497.0
2018-05-03 11:30:00,28.69,28.72,28.56,28.56,3223031.0,24.122,24.1472,24.0127,24.0127,3223031.0
2018-05-03 11:40:00,28.56,28.62,28.43,28.61,6349994.0,24.0127,24.0631,23.9034,24.0547,6349994.0
2018-05-03 11:50:00,28.61,28.77,28.6,28.71,3697857.0,24.0547,24.1892,24.0463,24.1388,3697857.0
2018-05-03 12:00:00,28.72,28.88,28.71,28.87,1996416.0,24.1472,24.2817,24.1388,24.2733,1996416.0
2018-05-03 12:10:00,28.86,28.9,28.81,28.82,1930202.0,24.2649,24.2985,24.2229,24.2313,1930202.0
2018-05-03 12:20:00,28.82,28.84,28.76,28.78,1261587.0,24.2313,24.2481,24.1808,24.1976,1261587.0
2018-05-03 12:30:00,28.78,28.97,28.77,28.96,1625140.0,24.1976,24.3574,24.1892,24.349,1625140.0
2018-05-03 12:40:00,28.96,29.07,28.96,29.02,2336015.0,24.349,24.4415,24.349,24.3994,2336015.0
2018-05-03 12:50:00,29.02,29.17,29.01,29.14,2394127.0,24.3994,24.5255,24.391,24.5003,2394127.0
2018-05-03 13:00:00,29.14,29.15,29.02,29.03,1393146.0,24.5003,24.5087,24.3994,24.4078,1393146.0
2018-05-03 13:10:00,29.03,29.11,28.96,29.09,1609128.0,24.4078,24.4751,24.349,24.4583,1609128.0
2018-05-03 13:20:00,29.1,29.15,29.03,29.07,1175423.0,24.4667,24.5087,24.4078,24.4415,1175423.0
2018-05-03 13:30:00,29.07,29.24,29.06,29.2,1959942.0,24.4415,24.5844,24.4331,24.5508,1959942.0
2018-05-03 13:40:00,29.2,29.23,29.13,29.16,1739491.0,24.5508,24.576,24.4919,24.5171,1739491.0
2018-05-03 13:50:00,29.17,29.17,29.1,29.11,1840513.0,24.5255,24.5255,24.4667,24.4751,1840513.0
2018-05-03 14:00:00,29.1,29.19,29.06,29.18,1482358.0,24.4667,24.5424,24.4331,24.534,1482358.0
2018-05-03 14:10:00,29.18,29.21,29.14,29.16,1470163.0,24.534,24.5592,24.5003,24.5171,1470163.0
2018-05-03 14:20:00,29.15,29.17,29.11,29.15,1806049.0,24.5087,24.5255,24.4751,24.5087,1806049.0
2018-05-03 14:30:00,29.15,29.32,29.14,29.28,1987543.0,24.5087,24.6517,24.5003,24.618,1987543.0
2018-05-03 14:40:00,29.28,29.29,29.1,29.14,1687779.0,24.618,24.6264,24.4667,24.5003,1687779.0
2018-05-03 14:50:00,29.14,29.18,29.07,29.1,1218769.0,24.5003,24.534,24.4415,24.4667,1218769.0
2018-05-03 15:00:00,29.1,29.19,29.09,29.13,1872242.0,24.4667,24.5424,24.4583,24.4919,1872242.0
2018-05-03 15:10:00,29.12,29.23,29.12,29.21,1271822.0,24.4835,24.576,24.4835,24.5592,1271822.0
2018-05-03 15:20:00,29.21,29.27,29.17,29.25,1298782.0,24.5592,24.6096,24.5255,24.5928,1298782.0
2018-05-03 15:30:00,29.26,29.3,29.19,29.21,1882931.0,24.6012,24.6349,24.5424,24.5592,1882931.0
2018-05-03 15:40:00,29.21,29.22,29.12,29.12,1941480.0,24.5592,24.5676,24.4835,24.4835,1941480.0
2018-05-03 15:50:00,29.12,29.22,29.07,29.2,4678356.0,24.4835,24.5676,24.4415,24.5508,4678356.0
2018-05-04 09:30:00,28.99,29.03,28.82,28.96,3281009.0,24.3742,24.4078,24.2313,24.349,3281009.0
2018-05-04 09:40:00,28.96,29.15,28.89,29.11,1848655.0,24.349,24.5087,24.2901,24.4751,1848655.0
2018-05-04 09:50:00,29.1,29.21,29.1,29.2,1581683.0,24.4667,24.5592,24.4667,24.5508,1581683.0
2018-05-04 10:00:00,29.19,29.29,29.15,29.24,1490203.0,24.5424,24.6264,24.5087,24.5844,1490203.0
2018-05-04 10:10:00,29.24,29.26,29.18,29.19,1398499.0,24.5844,24.6012,24.534,24.5424,1398499.0
2018-05-04 10:20:00,29.19,29.33,29.16,29.32,1679034.0,24.5424,24.6601,24.5171,24.6517,1679034.0
2018-05-04 10:30:00,29.33,29.35,29.24,29.31,2357373.0,24.6601,24.6769,24.5844,24.6433,2357373.0
2018-05-04 10:40:00,29.31,29.36,29.28,29.3,1583726.0,24.6433,24.6853,24.618,24.6349,1583726.0
2018-05-04 10:50:00,29.3,29.39,29.3,29.34,2013532.0,24.6349,24.7105,24.6349,24.6685,2013532.0
2018-05-04 11:00:00,29.34,29.37,29.31,29.36,1440022.0,24.6685,24.6937,24.6433,24.6853,1440022.0
2018-05-04 11:10:00,29.36,29.37,29.31,29.33,1107894.0,24.6853,24.6937,24.6433,24.6601,1107894.0
2018-05-04 11:20:00,29.32,29.36,29.31,29.32,702175.0,24.6517,24.6853,24.6433,24.6517,702175.0
2018-05-04 11:30:00,29.32,29.39,29.31,29.33,1129484.0,24.6517,24.7105,24.6433,24.6601,1129484.0
2018-05-04 11:40:00,29.33,29.35,29.28,29.29,1070382.0,24.6601,24.6769,24.618,24.6264,1070382.0
2018-05-04 11:50:00,29.29,29.33,29.25,29.33,911983.0,24.6264,24.6601,24.5928,24.6601,911983.0
2018-05-04 12:00:00,29.33,29.35,29.31,29.34,781508.0,24.6601,24.6769,24.6433,24.6685,781508.0
2018-05-04 12:10:00,29.33,29.34,29.3,29.32,598317.0,24.6601,24.6685,24.6349,24.6517,598317.0
2018-05-04 12:20:00,29.32,29.34,29.3,29.33,592792.0,24.6517,24.6685,24.6349,24.6601,592792.0
2018-05-04 12:30:00,29.33,29.38,29.32,29.38,695644.0,24.6601,24.7021,24.6517,24.7021,695644.0
2018-05-04 12:40:00,29.37,29.39,29.34,29.37,1116584.0,24.6937,24.7105,24.6685,24.6937,1116584.0
2018-05-04 12:50:00,29.37,29.39,29.34,29.36,797139.0,24.6937,24.7105,24.6685,24.6853,797139.0
2018-05-04 13:00:00,29.37,29.4,29.33,29.36,1112352.0,24.6937,24.7189,24.6601,24.6853,1112352.0
2018-05-04 13:10:00,29.36,29.38,29.33,29.34,833158.0,24.6853,24.7021,24.6601,24.6685,833158.0
2018-05-04 13:20:00,29.34,29.36,29.31,29.31,706615.0,24.6685,24.6853,24.6433,24.6433,706615.0
2018-05-04 13:30:00,29.31,29.34,29.3,29.3,553895.0,24.6433,24.6685,24.6349,24.6349,553895.0
2018-05-04 13:40:00,29.3,29.35,29.3,29.35,453797.0,24.6349,24.6769,24.6349,24.6769,453797.0
2018-05-04 13:50:00,29.35,29.37,29.34,29.37,1409344.0,24.6769,24.6937,24.6685,24.6937,1409344.0
2018-05-04 14:00:00,29.36,29.42,29.35,29.37,2113770.0,24.6853,24.7357,24.6769,24.6937,2113770.0
2018-05-04 14:10:00,29.37,29.38,29.35,29.35,769036.0,24.6937,24.7021,24.6769,24.6769,769036.0
2018-05-04 14:20:00,29.35,29.42,29.35,29.41,1327377.0,24.6769,24.7357,24.6769,24.7273,1327377.0
2018-05-04 14:30:00,29.41,29.42,29.33,29.35,721334.0,24.7273,24.7357,24.6601,24.6769,721334.0
2018-05-04 14:40:00,29.34,29.39,29.34,29.36,1144901.0,24.6685,24.7105,24.6685,24.6853,1144901.0
2018-05-04 14:50:00,29.36,29.37,29.3,29.3,847558.0,24.6853,24.6937,24.6349,24.6349,847558.0
2018-05-04 15:00:00,29.3,29.36,29.3,29.32,1523389.0,24.6349,24.6853,24.6349,24.6517,1523389.0
2018-05-04 15:10:00,29.33,29.36,29.29,29.35,1401991.0,24.6601,24.6853,24.6264,24.6769,1401991.0
2018-05-04 15:20:00,29.34,29.37,29.33,29.37,1065226.0,24.6685,24.6937,24.6601,24.6937,1065226.0
2018-05-04 15:30:00,29.37,29.39,29.34,29.34,1412731.0,24.6937,24.7105,24.6685,24.6685,1412731.0
2018-05-04 15:40:00,29.34,29.36,29.3,29.31,2376488.0,24.6685,24.6853,24.6349,24.6433,2376488.0
2018-05-04 15:50:00,29.3,29.32,29.26,29.3,3793616.0,24.6349,24.6517,24.6012,24.6349,3793616.0
2018-05-07 09:30:00,29.44,29.48,29.36,29.43,2329678.0,24.7526,24.7862,24.6853,24.7442,2329678.0
2018-05-07 09:40:00,29.43,29.45,29.36,29.38,1701844.0,24.7442,24.761,24.6853,24.7021,1701844.0
2018-05-07 09:50:00,29.38,29.43,29.33,29.42,1812959.0,24.7021,24.7442,24.6601,24.7357,1812959.0
2018-05-07 10:00:00,29.42,29.48,29.42,29.45,1589071.0,24.7357,24.7862,24.7357,24.761,1589071.0
2018-05-07 10:10:00,29.45,29.46,29.35,29.37,1560171.0,24.761,24.7694,24.6769,24.6937,1560171.0
2018-05-07 10:20:00,29.38,29.42,29.36,29.4,1391884.0,24.7021,24.7357,24.6853,24.7189,1391884.0
2018-05-07 10:30:00,29.41,29.43,29.35,29.39,1355132.0,24.7273,24.7442,24.6769,24.7105,1355132.0
2018-05-07 10:40:00,29.38,29.47,29.36,29.46,1831365.0,24.7021,24.7778,24.6853,24.7694,1831365.0
2018-05-07 10:50:00,29.46,29.59,29.45,29.59,1615983.0,24.7694,24.8787,24.761,24.8787,1615983.0
2018-05-07 11:00:00,29.59,29.59,29.51,29.56,1380175.0,24.8787,24.8787,24.8114,24.8535,1380175.0
2018-05-07 11:10:00,29.57,29.59,29.55,29.58,820448.0,24.8619,24.8787,24.845,24.8703,820448.0
2018-05-07 11:20:00,29.58,29.59,29.52,29.53,717093.0,24.8703,24.8787,24.8198,24.8282,717093.0
2018-05-07 11:30:00,29.53,29.56,29.5,29.52,794874.0,24.8282,24.8535,24.803,24.8198,794874.0
2018-05-07 11:40:00,29.51,29.53,29.5,29.51,742190.0,24.8114,24.8282,24.803,24.8114,742190.0
2018-05-07 11:50:00,29.51,29.55,29.48,29.55,888402.0,24.8114,24.845,24.7862,24.845,888402.0
2018-05-07 12:00:00,29.54,29.57,29.52,29.56,597957.0,24.8366,24.8619,24.8198,24.8535,597957.0
2018-05-07 12:10:00,29.57,29.59,29.55,29.59,949290.0,24.8619,24.8787,24.845,24.8787,949290.0
2018-05-07 12:20:00,29.59,29.6,29.54,29.58,659865.0,24.8787,24.8871,24.8366,24.8703,659865.0
2018-05-07 12:30:00,29.59,29.6,29.56,29.6,530057.0,24.8787,24.8871,24.8535,24.8871,530057.0
2018-05-07 12:40:00,29.59,29.61,29.54,29.57,830279.0,24.8787,24.8955,24.8366,24.8619,830279.0
2018-05-07 12:50:00,29.56,29.59,29.56,29.59,496424.0,24.8535,24.8787,24.8535,24.8787,496424.0
2018-05-07 13:00:00,29.58,29.62,29.57,29.59,750567.0,24.8703,24.9039,24.8619,24.8787,750567.0
2018-05-07 13:10:00,29.59,29.63,29.58,29.61,645144.0,24.8787,24.9123,24.8703,24.8955,645144.0
2018-05-07 13:20:00,29.6,29.66,29.6,29.66,705002.0,24.8871,24.9375,24.8871,24.9375,705002.0
2018-05-07 13:30:00,29.66,29.69,29.63,29.67,694866.0,24.9375,24.9628,24.9123,24.9459,694866.0
2018-05-07 13:40:00,29.67,29.7,29.66,29.69,818258.0,24.9459,24.9712,24.9375,24.9628,818258.0
2018-05-07 13:50:00,29.69,29.71,29.68,29.7,626046.0,24.9628,24.9796,24.9543,24.9712,626046.0
2018-05-07 14:00:00,29.7,29.72,29.69,29.71,442233.0,24.9712,24.988,24.9628,24.9796,442233.0
2018-05-07 14:10:00,29.71,29.78,29.71,29.75,1434510.0,24.9796,25.0384,24.9796,25.0132,1434510.0
2018-05-07 14:20:00,29.75,29.79,29.74,29.76,823835.0,25.0132,25.0468,25.0048,25.0216,823835.0
2018-05-07 14:30:00,29.76,29.77,29.7,29.7,853564.0,25.0216,25.03,24.9712,24.9712,853564.0
2018-05-07 14:40:00,29.7,29.74,29.65,29.66,1272949.0,24.9712,25.0048,24.9291,24.9375,1272949.0
2018-05-07 14:50:00,29.66,29.67,29.57,29.6,1400431.0,24.9375,24.9459,24.8619,24.8871,1400431.0
2018-05-07 15:00:00,29.6,29.67,29.58,29.64,1124293.0,24.8871,24.9459,24.8703,24.9207,1124293.0
2018-05-07 15:10:00,29.64,29.68,29.56,29.62,1666527.0,24.9207,24.9543,24.8535,24.9039,1666527.0
2018-05-07 15:20:00,29.62,29.63,29.57,29.62,908527.0,24.9039,24.9123,24.8619,24.9039,908527.0
2018-05-07 15:30:00,29.62,29.67,29.6,29.63,1021246.0,24.9039,24.9459,24.8871,24.9123,1021246.0
2018-05-07 15:40:00,29.63,29.66,29.59,29.65,1085990.0,24.9123,24.9375,24.8787,24.9291,1085990.0
2018-05-07 15:50:00,29.65,29.65,29.59,29.63,1730285.0,24.9291,24.9291,24.8787,24.9123,1730285.0
2018-05-08 09:30:00,29.77,29.87,29.7,29.85,2822305.0,25.03,25.1141,24.9712,25.0973,2822305.0
2018-05-08 09:40:00,29.85,29.92,29.83,29.87,2379261.0,25.0973,25.1561,25.0805,25.1141,2379261.0
2018-05-08 09:50:00,29.88,29.98,29.85,29.98,1974605.0,25.1225,25.2066,25.0973,25.2066,1974605.0
2018-05-08 10:00:00,29.98,30.02,29.95,29.98,2849618.0,25.2066,25.2402,25.1814,25.2066,2849618.0
2018-05-08 10:10:00,29.98,30.03,29.98,29.98,1956699.0,25.2066,25.2486,25.2066,25.2066,1956699.0
2018-05-08 10:20:00,29.98,30.0,29.82,29.89,1916067.0,25.2066,25.2234,25.0721,25.1309,1916067.0
2018-05-08 10:30:00,29.88,29.95,29.86,29.95,1628661.0,25.1225,25.1814,25.1057,25.1814,1628661.0
2018-05-08 10:40:00,29.95,29.99,29.94,29.98,1536295.0,25.1814,25.215,25.1729,25.2066,1536295.0
2018-05-08 10:50:00,29.97,30.04,29.97,29.99,1404385.0,25.1982,25.257,25.1982,25.215,1404385.0
2018-05-08 11:00:00,29.99,30.04,29.97,30.0,2022978.0,25.215,25.257,25.1982,25.2234,2022978.0
2018-05-08 11:10:00,30.0,30.13,29.99,30.08,2308695.0,25.2234,25.3327,25.215,25.2907,2308695.0
2018-05-08 11:20:00,30.07,30.12,29.99,30.03,1412689.0,25.2823,25.3243,25.215,25.2486,1412689.0
2018-05-08 11:30:00,30.03,30.04,29.89,29.9,1877226.0,25.2486,25.257,25.1309,25.1393,1877226.0
2018-05-08 11:40:00,29.9,29.97,29.86,29.94,1340024.0,25.1393,25.1982,25.1057,25.1729,1340024.0
2018-05-08 11:50:00,29.93,30.0,29.91,29.92,945077.0,25.1645,25.2234,25.1477,25.1561,945077.0
2018-05-08 12:00:00,29.92,29.96,29.87,29.89,720506.0,25.1561,25.1898,25.1141,25.1309,720506.0
2018-05-08 12:10:00,29.88,29.89,29.81,29.84,1530781.0,25.1225,25.1309,25.0636,25.0889,1530781.0
2018-05-08 12:20:00,29.84,29.9,29.82,29.84,787281.0,25.0889,25.1393,25.0721,25.0889,787281.0
2018-05-08 12:30:00,29.84,29.88,29.82,29.86,696682.0,25.0889,25.1225,25.0721,25.1057,696682.0
2018-05-08 12:40:00,29.86,29.9,29.85,29.89,764733.0,25.1057,25.1393,25.0973,25.1309,764733.0
2018-05-08 12:50:00,29.89,29.9,29.73,29.8,1087660.0,25.1309,25.1393,24.9964,25.0552,1087660.0
2018-05-08 13:00:00,29.8,29.86,29.77,29.84,788092.0,25.0552,25.1057,25.03,25.0889,788092.0
2018-05-08 13:10:00,29.84,29.85,29.81,29.85,466259.0,25.0889,25.0973,25.0636,25.0973,466259.0
2018-05-08 13:20:00,29.85,29.9,29.83,29.87,970080.0,25.0973,25.1393,25.0805,25.1141,970080.0
2018-05-08 13:30:00,29.88,29.94,29.85,29.85,1823140.0,25.1225,25.1729,25.0973,25.0973,1823140.0
2018-05-08 13:40:00,29.85,29.88,29.83,29.87,792888.0,25.0973,25.1225,25.0805,25.1141,792888.0
2018-05-08 13:50:00,29.88,29.9,29.82,29.84,706343.0,25.1225,25.1393,25.0721,25.0889,706343.0
2018-05-08 14:00:00,29.84,29.88,29.81,29.83,838712.0,25.0889,25.1225,25.0636,25.0805,838712.0
2018-05-08 14:10:00,29.82,29.82,29.73,29.76,1365525.0,25.0721,25.0721,24.9964,25.0216,1365525.0
2018-05-08 14:20:00,29.75,29.92,29.72,29.82,2041071.0,25.0132,25.1561,24.988,25.0721,2041071.0
2018-05-08 14:30:00,29.81,29.84,29.75,29.76,1049049.0,25.0636,25.0889,25.0132,25.0216,1049049.0
2018-05-08 14:40:00,29.77,29.8,29.66,29.78,1872156.0,25.03,25.0552,24.9375,25.0384,1872156.0
2018-05-08 14:50:00,29.78,29.82,29.75,29.77,953537.0,25.0384,25.0721,25.0132,25.03,953537.0
2018-05-08 15:00:00,29.77,29.87,29.71,29.86,1466647.0,25.03,25.1141,24.9796,25.1057,1466647.0
2018-05-08 15:10:00,29.85,29.92,29.83,29.91,1486729.0,25.0973,25.1561,25.0805,25.1477,1486729.0
2018-05-08 15:20:00,29.91,29.94,29.88,29.9,1245746.0,25.1477,25.1729,25.1225,25.1393,1245746.0
2018-05-08 15:30:00,29.9,29.97,29.88,29.95,1408721.0,25.1393,25.1982,25.1225,25.1814,1408721.0
2018-05-08 15:40:00,29.96,29.99,29.91,29.93,1518343.0,25.1898,25.215,25.1477,25.1645,1518343.0
2018-05-08 15:50:00,29.94,29.98,29.92,29.94,3533083.0,25.1729,25.2066,25.1561,25.1729,3533083.0
2018-05-09 09:30:00,30.1,30.2,30.08,30.11,3375727.0,25.3075,25.3916,25.2907,25.3159,3375727.0
2018-05-09 09:40:00,30.1,30.22,30.09,30.18,2444637.0,25.3075,25.4084,25.2991,25.3747,2444637.0
2018-05-09 09:50:00,30.18,30.25,30.17,30.23,2433972.0,25.3747,25.4336,25.3663,25.4168,2433972.0
2018-05-09 10:00:00,30.22,30.32,30.2,30.3,2455402.0,25.4084,25.4924,25.3916,25.4756,2455402.0
2018-05-09 10:10:00,30.3,30.44,30.29,30.44,2376802.0,25.4756,25.5933,25.4672,25.5933,2376802.0
2018-05-09 10:20:00,30.44,30.5,30.38,30.42,3854170.0,25.5933,25.6438,25.5429,25.5765,3854170.0
2018-05-09 10:30:00,30.42,30.45,30.37,30.44,1551733.0,25.5765,25.6017,25.5345,25.5933,1551733.0
2018-05-09 10:40:00,30.44,30.47,30.36,30.39,1901696.0,25.5933,25.6186,25.5261,25.5513,1901696.0
2018-05-09 10:50:00,30.39,30.4,30.29,30.31,1438897.0,25.5513,25.5597,25.4672,25.484,1438897.0
2018-05-09 11:00:00,30.31,30.32,30.23,30.28,1407645.0,25.484,25.4924,25.4168,25.4588,1407645.0
2018-05-09 11:10:00,30.29,30.38,30.28,30.33,1450981.0,25.4672,25.5429,25.4588,25.5009,1450981.0
2018-05-09 11:20:00,30.34,30.42,30.33,30.42,873913.0,25.5093,25.5765,25.5009,25.5765,873913.0
2018-05-09 11:30:00,30.42,30.45,30.4,30.45,1114176.0,25.5765,25.6017,25.5597,25.6017,1114176.0
2018-05-09 11:40:00,30.45,30.47,30.4,30.44,1285847.0,25.6017,25.6186,25.5597,25.5933,1285847.0
2018-05-09 11:50:00,30.44,30.48,30.43,30.45,915131.0,25.5933,25.627,25.5849,25.6017,915131.0
2018-05-09 12:00:00,30.45,30.47,30.43,30.46,863248.0,25.6017,25.6186,25.5849,25.6102,863248.0
2018-05-09 12:10:00,30.46,30.48,30.43,30.47,804262.0,25.6102,25.627,25.5849,25.6186,804262.0
2018-05-09 12:20:00,30.48,30.55,30.47,30.53,2127692.0,25.627,25.6858,25.6186,25.669,2127692.0
2018-05-09 12:30:00,30.54,30.58,30.51,30.55,1408235.0,25.6774,25.711,25.6522,25.6858,1408235.0
2018-05-09 12:40:00,30.55,30.63,30.54,30.62,1404205.0,25.6858,25.7531,25.6774,25.7447,1404205.0
2018-05-09 12:50:00,30.62,30.63,30.54,30.58,1217362.0,25.7447,25.7531,25.6774,25.711,1217362.0
2018-05-09 13:00:00,30.58,30.63,30.57,30.63,920560.0,25.711,25.7531,25.7026,25.7531,920560.0
2018-05-09 13:10:00,30.63,30.65,30.6,30.62,1289927.0,25.7531,25.7699,25.7279,25.7447,1289927.0
2018-05-09 13:20:00,30.62,30.73,30.61,30.7,2212777.0,25.7447,25.8372,25.7363,25.8119,2212777.0
2018-05-09 13:30:00,30.71,30.76,30.7,30.75,1859549.0,25.8204,25.8624,25.8119,25.854,1859549.0
2018-05-09 13:40:00,30.75,30.76,30.72,30.75,811653.0,25.854,25.8624,25.8288,25.854,811653.0
2018-05-09 13:50:00,30.75,30.76,30.7,30.73,1206687.0,25.854,25.8624,25.8119,25.8372,1206687.0
2018-05-09 14:00:00,30.73,30.75,30.71,30.75,1111044.0,25.8372,25.854,25.8204,25.854,1111044.0
2018-05-09 14:10:00,30.74,30.79,30.73,30.74,1361131.0,25.8456,25.8876,25.8372,25.8456,1361131.0
2018-05-09 14:20:00,30.74,30.75,30.68,30.73,1439109.0,25.8456,25.854,25.7951,25.8372,1439109.0
2018-05-09 14:30:00,30.73,30.76,30.71,30.72,958159.0,25.8372,25.8624,25.8204,25.8288,958159.0
2018-05-09 14:40:00,30.73,30.77,30.72,30.74,694842.0,25.8372,25.8708,25.8288,25.8456,694842.0
2018-05-09 14:50:00,30.75,30.77,30.69,30.72,1079801.0,25.854,25.8708,25.8035,25.8288,1079801.0
2018-05-09 15:00:00,30.72,30.75,30.7,30.73,963088.0,25.8288,25.854,25.8119,25.8372,963088.0
2018-05-09 15:10:00,30.74,30.75,30.66,30.69,1119876.0,25.8456,25.854,25.7783,25.8035,1119876.0
2018-05-09 15:20:00,30.69,30.75,30.68,30.7,1564135.0,25.8035,25.854,25.7951,25.8119,1564135.0
2018-05-09 15:30:00,30.71,30.74,30.68,30.72,1504364.0,25.8204,25.8456,25.7951,25.8288,1504364.0
2018-05-09 15:40:00,30.72,30.72,30.63,30.69,2278403.0,25.8288,25.8288,25.7531,25.8035,2278403.0
2018-05-09 15:50:00,30.69,30.74,30.68,30.73,4079055.0,25.8035,25.8456,25.7951,25.8372,4079055.0
2018-05-10 09:30:00,30.61,30.69,30.53,30.66,2331843.0,25.7363,25.8035,25.669,25.7783,2331843.0
2018-05-10 09:40:00,30.66,30.71,30.55,30.57,1606283.0,25.7783,25.8204,25.6858,25.7026,1606283.0
2018-05-10 09:50:00,30.57,30.58,30.43,30.44,1571389.0,25.7026,25.711,25.5849,25.5933,1571389.0
2018-05-10 10:00:00,30.44,30.55,30.42,30.54,1731389.0,25.5933,25.6858,25.5765,25.6774,1731389.0
2018-05-10 10:10:00,30.54,30.61,30.54,30.57,1332762.0,25.6774,25.7363,25.6774,25.7026,1332762.0
2018-05-10 10:20:00,30.58,30.71,30.56,30.7,1428787.0,25.711,25.8204,25.6942,25.8119,1428787.0
2018-05-10 10:30:00,30.69,30.76,30.65,30.73,1403057.0,25.8035,25.8624,25.7699,25.8372,1403057.0
2018-05-10 10:40:00,30.74,30.77,30.71,30.77,1509670.0,25.8456,25.8708,25.8204,25.8708,1509670.0
2018-05-10 10:50:00,30.77,30.84,30.74,30.83,1299319.0,25.8708,25.9297,25.8456,25.9212,1299319.0
2018-05-10 11:00:00,30.83,30.88,30.81,30.83,1004566.0,25.9212,25.9633,25.9044,25.9212,1004566.0
2018-05-10 11:10:00,30.83,30.89,30.82,30.88,1006915.0,25.9212,25.9717,25.9128,25.9633,1006915.0
2018-05-10 11:20:00,30.88,30.92,30.87,30.9,1143195.0,25.9633,25.9969,25.9549,25.9801,1143195.0
2018-05-10 11:30:00,30.9,30.92,30.88,30.9,881548.0,25.9801,25.9969,25.9633,25.9801,881548.0
2018-05-10 11:40:00,30.9,30.98,30.89,30.97,1288430.0,25.9801,26.0474,25.9717,26.039,1288430.0
2018-05-10 11:50:00,30.96,30.99,30.92,30.99,1390766.0,26.0305,26.0558,25.9969,26.0558,1390766.0
2018-05-10 12:00:00,30.99,31.0,30.97,30.99,1180771.0,26.0558,26.0642,26.039,26.0558,1180771.0
2018-05-10 12:10:00,31.0,31.02,30.98,31.0,1898733.0,26.0642,26.081,26.0474,26.0642,1898733.0
2018-05-10 12:20:00,30.99,31.04,30.95,31.01,1694854.0,26.0558,26.0978,26.0221,26.0726,1694854.0
2018-05-10 12:30:00,31.01,31.06,30.99,31.05,1197646.0,26.0726,26.1146,26.0558,26.1062,1197646.0
2018-05-10 12:40:00,31.05,31.07,31.02,31.03,1140000.0,26.1062,26.123,26.081,26.0894,1140000.0
2018-05-10 12:50:00,31.03,31.04,31.0,31.02,1169061.0,26.0894,26.0978,26.0642,26.081,1169061.0
2018-05-10 13:00:00,31.03,31.06,31.0,31.02,765221.0,26.0894,26.1146,26.0642,26.081,765221.0
2018-05-10 13:10:00,31.02,31.04,31.0,31.03,618663.0,26.081,26.0978,26.0642,26.0894,618663.0
2018-05-10 13:20:00,31.03,31.05,30.97,30.98,1047631.0,26.0894,26.1062,26.039,26.0474,1047631.0
2018-05-10 13:30:00,30.99,31.0,30.95,30.98,915394.0,26.0558,26.0642,26.0221,26.0474,915394.0
2018-05-10 13:40:00,30.97,30.99,30.95,30.98,1027645.0,26.039,26.0558,26.0221,26.0474,1027645.0
2018-05-10 13:50:00,30.98,31.0,30.92,30.97,1092382.0,26.0474,26.0642,25.9969,26.039,1092382.0
2018-05-10 14:00:00,30.97,30.99,30.92,30.98,1199050.0,26.039,26.0558,25.9969,26.0474,1199050.0
2018-05-10 14:10:00,30.98,30.99,30.96,30.97,864325.0,26.0474,26.0558,26.0305,26.039,864325.0
2018-05-10 14:20:00,30.98,30.99,30.95,30.99,883363.0,26.0474,26.0558,26.0221,26.0558,883363.0
2018-05-10 14:30:00,30.99,31.0,30.9,30.91,947614.0,26.0558,26.0642,25.9801,25.9885,947614.0
2018-05-10 14:40:00,30.91,30.92,30.86,30.92,1336385.0,25.9885,25.9969,25.9465,25.9969,1336385.0
2018-05-10 14:50:00,30.92,30.95,30.89,30.95,949867.0,25.9969,26.0221,25.9717,26.0221,949867.0
2018-05-10 15:00:00,30.94,30.96,30.88,30.89,1290648.0,26.0137,26.0305,25.9633,25.9717,1290648.0
2018-05-10 15:10:00,30.89,30.9,30.85,30.88,1007743.0,25.9717,25.9801,25.9381,25.9633,1007743.0
2018-05-10 15:20:00,30.89,30.91,30.88,30.91,867098.0,25.9717,25.9885,25.9633,25.9885,867098.0
2018-05-10 15:30:00,30.91,30.91,30.85,30.86,950249.0,25.9885,25.9885,25.9381,25.9465,950249.0
2018-05-10 15:40:00,30.86,30.88,30.84,30.88,1244838.0,25.9465,25.9633,25.9297,25.9633,1244838.0
2018-05-10 15:50:00,30.87,30.9,30.83,30.88,3326137.0,25.9549,25.9801,25.9212,25.9633,3326137.0
2018-05-11 09:30:00,30.92,31.0,30.85,30.86,2427525.0,25.9969,26.0642,25.9381,25.9465,2427525.0
2018-05-11 09:40:00,30.86,30.97,30.85,30.97,1644332.0,25.9465,26.039,25.9381,26.039,1644332.0
2018-05-11 09:50:00,30.96,30.98,30.93,30.95,1355717.0,26.0305,26.0474,26.0053,26.0221,1355717.0
2018-05-11 10:00:00,30.95,31.02,30.94,31.01,1862084.0,26.0221,26.081,26.0137,26.0726,1862084.0
2018-05-11 10:10:00,31.01,31.03,30.98,31.01,1262842.0,26.0726,26.0894,26.0474,26.0726,1262842.0
2018-05-11 10:20:00,31.01,31.01,30.89,30.91,1358752.0,26.0726,26.0726,25.9717,25.9885,1358752.0
2018-05-11 10:30:00,30.92,31.0,30.91,30.98,1368387.0,25.9969,26.0642,25.9885,26.0474,1368387.0
2018-05-11 10:40:00,30.97,31.0,30.95,30.98,974042.0,26.039,26.0642,26.0221,26.0474,974042.0
2018-05-11 10:50:00,30.99,31.01,30.96,31.01,1101627.0,26.0558,26.0726,26.0305,26.0726,1101627.0
2018-05-11 11:00:00,31.01,31.01,30.92,30.92,994840.0,26.0726,26.0726,25.9969,25.9969,994840.0
2018-05-11 11:10:00,30.93,30.96,30.91,30.91,891140.0,26.0053,26.0305,25.9885,25.9885,891140.0
2018-05-11 11:20:00,30.91,30.92,30.84,30.85,1733862.0,25.9885,25.9969,25.9297,25.9381,1733862.0
2018-05-11 11:30:00,30.86,30.89,30.83,30.83,1417648.0,25.9465,25.9717,25.9212,25.9212,1417648.0
2018-05-11 11:40:00,30.83,30.86,30.82,30.83,1253476.0,25.9212,25.9465,25.9128,25.9212,1253476.0
2018-05-11 11:50:00,30.84,30.86,30.82,30.83,728706.0,25.9297,25.9465,25.9128,25.9212,728706.0
2018-05-11 12:00:00,30.84,30.89,30.81,30.87,997119.0,25.9297,25.9717,25.9044,25.9549,997119.0
2018-05-11 12:10:00,30.88,30.88,30.81,30.84,788816.0,25.9633,25.9633,25.9044,25.9297,788816.0
2018-05-11 12:20:00,30.85,30.88,30.83,30.87,504772.0,25.9381,25.9633,25.9212,25.9549,504772.0
2018-05-11 12:30:00,30.87,30.92,30.85,30.91,647567.0,25.9549,25.9969,25.9381,25.9885,647567.0
2018-05-11 12:40:00,30.91,30.95,30.89,30.94,748458.0,25.9885,26.0221,25.9717,26.0137,748458.0
2018-05-11 12:50:00,30.95,30.97,30.93,30.95,524599.0,26.0221,26.039,26.0053,26.0221,524599.0
2018-05-11 13:00:00,30.95,30.98,30.93,30.97,838640.0,26.0221,26.0474,26.0053,26.039,838640.0
2018-05-11 13:10:00,30.97,30.98,30.93,30.94,470050.0,26.039,26.0474,26.0053,26.0137,470050.0
2018-05-11 13:20:00,30.94,30.95,30.92,30.93,428897.0,26.0137,26.0221,25.9969,26.0053,428897.0
2018-05-11 13:30:00,30.94,30.95,30.92,30.93,403118.0,26.0137,26.0221,25.9969,26.0053,403118.0
2018-05-11 13:40:00,30.93,30.94,30.9,30.93,496073.0,26.0053,26.0137,25.9801,26.0053,496073.0
2018-05-11 13:50:00,30.93,30.94,30.9,30.93,555016.0,26.0053,26.0137,25.9801,26.0053,555016.0
2018-05-11 14:00:00,30.93,30.93,30.89,30.9,436716.0,26.0053,26.0053,25.9717,25.9801,436716.0
2018-05-11 14:10:00,30.9,30.94,30.87,30.94,603878.0,25.9801,26.0137,25.9549,26.0137,603878.0
2018-05-11 14:20:00,30.93,30.95,30.9,30.91,585137.0,26.0053,26.0221,25.9801,25.9885,585137.0
2018-05-11 14:30:00,30.91,30.93,30.88,30.9,446814.0,25.9885,26.0053,25.9633,25.9801,446814.0
2018-05-11 14:40:00,30.9,30.91,30.88,30.91,435963.0,25.9801,25.9885,25.9633,25.9885,435963.0
2018-05-11 14:50:00,30.91,30.93,30.87,30.93,559211.0,25.9885,26.0053,25.9549,26.0053,559211.0
2018-05-11 15:00:00,30.93,30.95,30.9,30.94,832917.0,26.0053,26.0221,25.9801,26.0137,832917.0
2018-05-11 15:10:00,30.93,30.95,30.91,30.94,540973.0,26.0053,26.0221,25.9885,26.0137,540973.0
2018-05-11 15:20:00,30.93,30.94,30.9,30.91,612771.0,26.0053,26.0137,25.9801,25.9885,612771.0
2018-05-11 15:30:00,30.92,30.95,30.89,30.94,867343.0,25.9969,26.0221,25.9717,26.0137,867343.0
2018-05-11 15:40:00,30.94,30.94,30.9,30.92,1033370.0,26.0137,26.0137,25.9801,25.9969,1033370.0
2018-05-11 15:50:00,30.93,30.94,30.88,30.92,2173455.0,26.0053,26.0137,25.9633,25.9969,2173455.0
2018-05-14 09:30:00,31.04,31.14,31.03,31.09,2811845.0,26.0978,26.1819,26.0894,26.1398,2811845.0
2018-05-14 09:40:00,31.09,31.21,31.09,31.2,2226648.0,26.1398,26.2407,26.1398,26.2323,2226648.0
2018-05-14 09:50:00,31.2,31.23,31.18,31.19,1576024.0,26.2323,26.2576,26.2155,26.2239,1576024.0
2018-05-14 10:00:00,31.2,31.21,31.14,31.17,1277275.0,26.2323,26.2407,26.1819,26.2071,1277275.0
2018-05-14 10:10:00,31.17,31.19,31.12,31.17,1118601.0,26.2071,26.2239,26.1651,26.2071,1118601.0
2018-05-14 10:20:00,31.17,31.18,31.12,31.13,922933.0,26.2071,26.2155,26.1651,26.1735,922933.0
2018-05-14 10:30:00,31.14,31.19,31.12,31.17,844387.0,26.1819,26.2239,26.1651,26.2071,844387.0
2018-05-14 10:40:00,31.16,31.18,31.14,31.17,972046.0,26.1987,26.2155,26.1819,26.2071,972046.0
2018-05-14 10:50:00,31.17,31.17,31.11,31.13,1215342.0,26.2071,26.2071,26.1567,26.1735,1215342.0
2018-05-14 11:00:00,31.12,31.15,31.11,31.15,721915.0,26.1651,26.1903,26.1567,26.1903,721915.0
2018-05-14 11:10:00,31.14,31.16,31.13,31.16,670937.0,26.1819,26.1987,26.1735,26.1987,670937.0
2018-05-14 11:20:00,31.16,31.18,31.12,31.12,914594.0,26.1987,26.2155,26.1651,26.1651,914594.0
2018-05-14 11:30:00,31.13,31.14,31.11,31.13,670973.0,26.1735,26.1819,26.1567,26.1735,670973.0
2018-05-14 11:40:00,31.12,31.13,31.09,31.13,781441.0,26.1651,26.1735,26.1398,26.1735,781441.0
2018-05-14 11:50:00,31.13,31.15,31.12,31.15,492460.0,26.1735,26.1903,26.1651,26.1903,492460.0
2018-05-14 12:00:00,31.15,31.2,31.14,31.16,926673.0,26.1903,26.2323,26.1819,26.1987,926673.0
2018-05-14 12:10:00,31.16,31.17,31.13,31.14,473073.0,26.1987,26.2071,26.1735,26.1819,473073.0
2018-05-14 12:20:00,31.14,31.17,31.13,31.14,433521.0,26.1819,26.2071,26.1735,26.1819,433521.0
2018-05-14 12:30:00,31.15,31.15,31.13,31.14,324234.0,26.1903,26.1903,26.1735,26.1819,324234.0
2018-05-14 12:40:00,31.14,31.15,31.12,31.13,527328.0,26.1819,26.1903,26.1651,26.1735,527328.0
2018-05-14 12:50:00,31.13,31.14,31.07,31.09,1252192.0,26.1735,26.1819,26.123,26.1398,1252192.0
2018-05-14 13:00:00,31.09,31.13,31.07,31.13,610158.0,26.1398,26.1735,26.123,26.1735,610158.0
2018-05-14 13:10:00,31.13,31.14,31.06,31.08,743174.0,26.1735,26.1819,26.1146,26.1314,743174.0
2018-05-14 13:20:00,31.08,31.11,31.06,31.09,695104.0,26.1314,26.1567,26.1146,26.1398,695104.0
2018-05-14 13:30:00,31.1,31.16,31.06,31.15,978462.0,26.1483,26.1987,26.1146,26.1903,978462.0
2018-05-14 13:40:00,31.14,31.16,31.11,31.12,536392.0,26.1819,26.1987,26.1567,26.1651,536392.0
2018-05-14 13:50:00,31.12,31.14,31.1,31.14,337083.0,26.1651,26.1819,26.1483,26.1819,337083.0
2018-05-14 14:00:00,31.14,31.14,31.07,31.09,560920.0,26.1819,26.1819,26.123,26.1398,560920.0
2018-05-14 14:10:00,31.09,31.11,31.07,31.09,499526.0,26.1398,26.1567,26.123,26.1398,499526.0
2018-05-14 14:20:00,31.09,31.13,31.09,31.12,558703.0,26.1398,26.1735,26.1398,26.1651,558703.0
2018-05-14 14:30:00,31.12,31.16,31.11,31.16,566018.0,26.1651,26.1987,26.1567,26.1987,566018.0
2018-05-14 14:40:00,31.15,31.16,31.13,31.15,666075.0,26.1903,26.1987,26.1735,26.1903,666075.0
2018-05-14 14:50:00,31.15,31.18,31.14,31.17,790857.0,26.1903,26.2155,26.1819,26.2071,790857.0
2018-05-14 15:00:00,31.18,31.19,31.15,31.18,719206.0,26.2155,26.2239,26.1903,26.2155,719206.0
2018-05-14 15:10:00,31.18,31.21,31.14,31.15,1445229.0,26.2155,26.2407,26.1819,26.1903,1445229.0
2018-05-14 15:20:00,31.15,31.18,31.15,31.17,579718.0,26.1903,26.2155,26.1903,26.2071,579718.0
2018-05-14 15:30:00,31.17,31.18,31.11,31.13,1233413.0,26.2071,26.2155,26.1567,26.1735,1233413.0
2018-05-14 15:40:00,31.12,31.14,31.09,31.09,1898128.0,26.1651,26.1819,26.1398,26.1398,1898128.0
2018-05-14 15:50:00,31.1,31.13,31.08,31.12,3074645.0,26.1483,26.1735,26.1314,26.1651,3074645.0
2018-05-15 09:30:00,30.91,31.13,30.85,31.08,6178851.0,25.9885,26.1735,25.9381,26.1314,6178851.0
2018-05-15 09:40:00,31.08,31.09,30.99,31.07,2796477.0,26.1314,26.1398,26.0558,26.123,2796477.0
2018-05-15 09:50:00,31.08,31.17,31.06,31.13,4100454.0,26.1314,26.2071,26.1146,26.1735,4100454.0
2018-05-15 10:00:00,31.13,31.15,31.08,31.11,1987830.0,26.1735,26.1903,26.1314,26.1567,1987830.0
2018-05-15 10:10:00,31.11,31.15,31.09,31.12,1640391.0,26.1567,26.1903,26.1398,26.1651,1640391.0
2018-05-15 10:20:00,31.12,31.13,31.05,31.05,1454003.0,26.1651,26.1735,26.1062,26.1062,1454003.0
2018-05-15 10:30:00,31.05,31.19,31.02,31.18,2156714.0,26.1062,26.2239,26.081,26.2155,2156714.0
2018-05-15 10:40:00,31.18,31.23,31.12,31.14,1892407.0,26.2155,26.2576,26.1651,26.1819,1892407.0
2018-05-15 10:50:00,31.13,31.17,31.11,31.13,1001089.0,26.1735,26.2071,26.1567,26.1735,1001089.0
2018-05-15 11:00:00,31.14,31.21,31.13,31.21,969850.0,26.1819,26.2407,26.1735,26.2407,969850.0
2018-05-15 11:10:00,31.2,31.26,31.19,31.25,1278199.0,26.2323,26.2828,26.2239,26.2744,1278199.0
2018-05-15 11:20:00,31.26,31.26,31.19,31.19,917792.0,26.2828,26.2828,26.2239,26.2239,917792.0
2018-05-15 11:30:00,31.19,31.28,31.19,31.28,1254374.0,26.2239,26.2996,26.2239,26.2996,1254374.0
2018-05-15 11:40:00,31.28,31.34,31.27,31.34,1226415.0,26.2996,26.35,26.2912,26.35,1226415.0
2018-05-15 11:50:00,31.34,31.36,31.27,31.3,1392059.0,26.35,26.3669,26.2912,26.3164,1392059.0
2018-05-15 12:00:00,31.29,31.31,31.2,31.21,1289811.0,26.308,26.3248,26.2323,26.2407,1289811.0
2018-05-15 12:10:00,31.21,31.22,31.16,31.17,1025971.0,26.2407,26.2491,26.1987,26.2071,1025971.0
2018-05-15 12:20:00,31.18,31.19,31.14,31.17,926985.0,26.2155,26.2239,26.1819,26.2071,926985.0
2018-05-15 12:30:00,31.17,31.24,31.16,31.22,920598.0,26.2071,26.266,26.1987,26.2491,920598.0
2018-05-15 12:40:00,31.22,31.32,31.22,31.31,1398232.0,26.2491,26.3332,26.2491,26.3248,1398232.0
2018-05-15 12:50:00,31.32,31.35,31.29,31.31,1088368.0,26.3332,26.3584,26.308,26.3248,1088368.0
2018-05-15 13:00:00,31.3,31.31,31.24,31.27,814348.0,26.3164,26.3248,26.266,26.2912,814348.0
2018-05-15 13:10:00,31.27,31.31,31.26,31.31,509355.0,26.2912,26.3248,26.2828,26.3248,509355.0
2018-05-15 13:20:00,31.31,31.33,31.25,31.25,816597.0,26.3248,26.3416,26.2744,26.2744,816597.0
2018-05-15 13:30:00,31.25,31.29,31.23,31.25,659086.0,26.2744,26.308,26.2576,26.2744,659086.0
2018-05-15 13:40:00,31.24,31.27,31.23,31.26,899667.0,26.266,26.2912,26.2576,26.2828,899667.0
2018-05-15 13:50:00,31.26,31.26,31.15,31.16,1022649.0,26.2828,26.2828,26.1903,26.1987,1022649.0
2018-05-15 14:00:00,31.15,31.23,31.15,31.2,692643.0,26.1903,26.2576,26.1903,26.2323,692643.0
2018-05-15 14:10:00,31.21,31.27,31.2,31.27,907693.0,26.2407,26.2912,26.2323,26.2912,907693.0
2018-05-15 14:20:00,31.27,31.29,31.2,31.27,1059505.0,26.2912,26.308,26.2323,26.2912,1059505.0
2018-05-15 14:30:00,31.27,31.33,31.25,31.27,1087763.0,26.2912,26.3416,26.2744,26.2912,1087763.0
2018-05-15 14:40:00,31.27,31.31,31.25,31.27,689326.0,26.2912,26.3248,26.2744,26.2912,689326.0
2018-05-15 14:50:00,31.27,31.29,31.2,31.23,922241.0,26.2912,26.308,26.2323,26.2576,922241.0
2018-05-15 15:00:00,31.23,31.25,31.15,31.15,1703827.0,26.2576,26.2744,26.1903,26.1903,1703827.0
2018-05-15 15:10:00,31.16,31.16,31.11,31.13,1274964.0,26.1987,26.1987,26.1567,26.1735,1274964.0
2018-05-15 15:20:00,31.13,31.17,31.1,31.15,1274928.0,26.1735,26.2071,26.1483,26.1903,1274928.0
2018-05-15 15:30:00,31.14,31.2,31.13,31.17,1306530.0,26.1819,26.2323,26.1735,26.2071,1306530.0
2018-05-15 15:40:00,31.17,31.18,31.11,31.11,1447294.0,26.2071,26.2155,26.1567,26.1567,1447294.0
2018-05-15 15:50:00,31.12,31.23,31.11,31.22,3163414.0,26.1651,26.2576,26.1567,26.2491,3163414.0
2018-05-16 09:30:00,31.18,31.25,31.08,31.13,2318011.0,26.2155,26.2744,26.1314,26.1735,2318011.0
2018-05-16 09:40:00,31.13,31.17,31.06,31.12,1861875.0,26.1735,26.2071,26.1146,26.1651,1861875.0
2018-05-16 09:50:00,31.12,31.14,31.09,31.09,1151363.0,26.1651,26.1819,26.1398,26.1398,1151363.0
2018-05-16 10:00:00,31.1,31.11,31.05,31.09,1188965.0,26.1483,26.1567,26.1062,26.1398,1188965.0
2018-05-16 10:10:00,31.09,31.14,31.06,31.14,1068016.0,26.1398,26.1819,26.1146,26.1819,1068016.0
2018-05-16 10:20:00,31.13,31.17,31.1,31.15,1219208.0,26.1735,26.2071,26.1483,26.1903,1219208.0
2018-05-16 10:30:00,31.16,31.2,31.14,31.19,1150027.0,26.1987,26.2323,26.1819,26.2239,1150027.0
2018-05-16 10:40:00,31.18,31.21,31.16,31.2,892763.0,26.2155,26.2407,26.1987,26.2323,892763.0
2018-05-16 10:50:00,31.2,31.21,31.16,31.18,747028.0,26.2323,26.2407,26.1987,26.2155,747028.0
2018-05-16 11:00:00,31.17,31.18,31.07,31.07,1273369.0,26.2071,26.2155,26.123,26.123,1273369.0
2018-05-16 11:10:00,31.07,31.08,31.02,31.02,1502547.0,26.123,26.1314,26.081,26.081,1502547.0
2018-05-16 11:20:00,31.03,31.09,31.02,31.05,1124960.0,26.0894,26.1398,26.081,26.1062,1124960.0
2018-05-16 11:30:00,31.05,31.07,31.03,31.07,1063040.0,26.1062,26.123,26.0894,26.123,1063040.0
2018-05-16 11:40:00,31.07,31.1,31.05,31.1,622620.0,26.123,26.1483,26.1062,26.1483,622620.0
2018-05-16 11:50:00,31.09,31.14,31.09,31.14,632066.0,26.1398,26.1819,26.1398,26.1819,632066.0
2018-05-16 12:00:00,31.14,31.17,31.12,31.14,801030.0,26.1819,26.2071,26.1651,26.1819,801030.0
2018-05-16 12:10:00,31.14,31.15,31.11,31.12,1329699.0,26.1819,26.1903,26.1567,26.1651,1329699.0
2018-05-16 12:20:00,31.12,31.13,31.1,31.11,855936.0,26.1651,26.1735,26.1483,26.1567,855936.0
2018-05-16 12:30:00,31.11,31.16,31.11,31.16,813718.0,26.1567,26.1987,26.1567,26.1987,813718.0
2018-05-16 12:40:00,31.16,31.16,31.1,31.11,580890.0,26.1987,26.1987,26.1483,26.1567,580890.0
2018-05-16 12:50:00,31.11,31.14,31.11,31.14,398358.0,26.1567,26.1819,26.1567,26.1819,398358.0
2018-05-16 13:00:00,31.14,31.18,31.14,31.16,614410.0,26.1819,26.2155,26.1819,26.1987,614410.0
2018-05-16 13:10:00,31.16,31.17,31.1,31.12,630540.0,26.1987,26.2071,26.1483,26.1651,630540.0
2018-05-16 13:20:00,31.13,31.15,31.09,31.1,413374.0,26.1735,26.1903,26.1398,26.1483,413374.0
2018-05-16 13:30:00,31.1,31.14,31.09,31.13,527489.0,26.1483,26.1819,26.1398,26.1735,527489.0
2018-05-16 13:40:00,31.13,31.14,31.08,31.1,505437.0,26.1735,26.1819,26.1314,26.1483,505437.0
2018-05-16 13:50:00,31.1,31.15,31.1,31.15,412807.0,26.1483,26.1903,26.1483,26.1903,412807.0
2018-05-16 14:00:00,31.14,31.17,31.13,31.14,541343.0,26.1819,26.2071,26.1735,26.1819,541343.0
2018-05-16 14:10:00,31.14,31.16,31.1,31.12,499722.0,26.1819,26.1987,26.1483,26.1651,499722.0
2018-05-16 14:20:00,31.12,31.13,31.09,31.11,526071.0,26.1651,26.1735,26.1398,26.1567,526071.0
2018-05-16 14:30:00,31.11,31.13,31.09,31.12,517734.0,26.1567,26.1735,26.1398,26.1651,517734.0
2018-05-16 14:40:00,31.12,31.16,31.11,31.15,840730.0,26.1651,26.1987,26.1567,26.1903,840730.0
2018-05-16 14:50:00,31.16,31.18,31.15,31.16,553157.0,26.1987,26.2155,26.1903,26.1987,553157.0
2018-05-16 15:00:00,31.17,31.17,31.07,31.08,1039029.0,26.2071,26.2071,26.123,26.1314,1039029.0
2018-05-16 15:10:00,31.08,31.11,31.06,31.1,1000574.0,26.1314,26.1567,26.1146,26.1483,1000574.0
2018-05-16 15:20:00,31.11,31.12,31.07,31.08,934142.0,26.1567,26.1651,26.123,26.1314,934142.0
2018-05-16 15:30:00,31.08,31.09,31.06,31.09,731538.0,26.1314,26.1398,26.1146,26.1398,731538.0
2018-05-16 15:40:00,31.09,31.09,31.03,31.04,1495235.0,26.1398,26.1398,26.0894,26.0978,1495235.0
2018-05-16 15:50:00,31.04,31.07,31.03,31.06,2566887.0,26.0978,26.123,26.0894,26.1146,2566887.0
2018-05-17 09:30:00,31.04,31.06,30.8,30.86,2629710.0,26.0978,26.1146,25.896,25.9465,2629710.0
2018-05-17 09:40:00,30.87,30.89,30.68,30.85,3867054.0,25.9549,25.9717,25.7951,25.9381,3867054.0
2018-05-17 09:50:00,30.86,30.91,30.85,30.88,1360709.0,25.9465,25.9885,25.9381,25.9633,1360709.0
2018-05-17 10:00:00,30.87,31.01,30.87,30.98,1804612.0,25.9549,26.0726,25.9549,26.0474,1804612.0
2018-05-17 10:10:00,30.97,30.98,30.92,30.94,704792.0,26.039,26.0474,25.9969,26.0137,704792.0
2018-05-17 10:20:00,30.94,31.0,30.93,30.99,855314.0,26.0137,26.0642,26.0053,26.0558,855314.0
2018-05-17 10:30:00,30.99,31.04,30.92,31.0,1118208.0,26.0558,26.0978,25.9969,26.0642,1118208.0
2018-05-17 10:40:00,31.0,31.08,30.99,31.07,992828.0,26.0642,26.1314,26.0558,26.123,992828.0
2018-05-17 10:50:00,31.07,31.08,30.97,30.98,729007.0,26.123,26.1314,26.039,26.0474,729007.0
2018-05-17 11:00:00,30.98,30.99,30.92,30.93,1180926.0,26.0474,26.0558,25.9969,26.0053,1180926.0
2018-05-17 11:10:00,30.93,30.95,30.89,30.92,1438698.0,26.0053,26.0221,25.9717,25.9969,1438698.0
2018-05-17 11:20:00,30.91,30.95,30.91,30.93,671116.0,25.9885,26.0221,25.9885,26.0053,671116.0
2018-05-17 11:30:00,30.94,30.95,30.89,30.94,566547.0,26.0137,26.0221,25.9717,26.0137,566547.0
2018-05-17 11:40:00,30.94,30.99,30.94,30.95,758770.0,26.0137,26.0558,26.0137,26.0221,758770.0
2018-05-17 11:50:00,30.95,30.97,30.92,30.93,513270.0,26.0221,26.039,25.9969,26.0053,513270.0
2018-05-17 12:00:00,30.93,30.95,30.9,30.92,648979.0,26.0053,26.0221,25.9801,25.9969,648979.0
2018-05-17 12:10:00,30.91,30.96,30.89,30.96,636922.0,25.9885,26.0305,25.9717,26.0305,636922.0
2018-05-17 12:20:00,30.96,30.98,30.94,30.97,391882.0,26.0305,26.0474,26.0137,26.039,391882.0
2018-05-17 12:30:00,30.96,30.99,30.94,30.95,567096.0,26.0305,26.0558,26.0137,26.0221,567096.0
2018-05-17 12:40:00,30.95,30.95,30.86,30.87,965087.0,26.0221,26.0221,25.9465,25.9549,965087.0
2018-05-17 12:50:00,30.86,30.91,30.85,30.89,667830.0,25.9465,25.9885,25.9381,25.9717,667830.0
2018-05-17 13:00:00,30.9,30.92,30.89,30.92,438623.0,25.9801,25.9969,25.9717,25.9969,438623.0
2018-05-17 13:10:00,30.92,30.93,30.89,30.91,550832.0,25.9969,26.0053,25.9717,25.9885,550832.0
2018-05-17 13:20:00,30.91,30.94,30.9,30.91,506647.0,25.9885,26.0137,25.9801,25.9885,506647.0
2018-05-17 13:30:00,30.91,30.92,30.87,30.9,532312.0,25.9885,25.9969,25.9549,25.9801,532312.0
2018-05-17 13:40:00,30.9,30.91,30.85,30.88,526862.0,25.9801,25.9885,25.9381,25.9633,526862.0
2018-05-17 13:50:00,30.87,30.9,30.79,30.82,1547176.0,25.9549,25.9801,25.8876,25.9128,1547176.0
2018-05-17 14:00:00,30.81,30.84,30.75,30.77,1965274.0,25.9044,25.9297,25.854,25.8708,1965274.0
2018-05-17 14:10:00,30.78,30.84,30.76,30.84,984572.0,25.8792,25.9297,25.8624,25.9297,984572.0
2018-05-17 14:20:00,30.84,30.84,30.8,30.82,439531.0,25.9297,25.9297,25.896,25.9128,439531.0
2018-05-17 14:30:00,30.82,30.84,30.8,30.82,617450.0,25.9128,25.9297,25.896,25.9128,617450.0
2018-05-17 14:40:00,30.82,30.84,30.8,30.81,483576.0,25.9128,25.9297,25.896,25.9044,483576.0
2018-05-17 14:50:00,30.82,30.83,30.79,30.83,697455.0,25.9128,25.9212,25.8876,25.9212,697455.0
2018-05-17 15:00:00,30.83,30.85,30.82,30.83,638642.0,25.9212,25.9381,25.9128,25.9212,638642.0
2018-05-17 15:10:00,30.84,30.84,30.76,30.78,707320.0,25.9297,25.9297,25.8624,25.8792,707320.0
2018-05-17 15:20:00,30.78,30.79,30.73,30.73,798194.0,25.8792,25.8876,25.8372,25.8372,798194.0
2018-05-17 15:30:00,30.73,30.74,30.68,30.69,1944768.0,25.8372,25.8456,25.7951,25.8035,1944768.0
2018-05-17 15:40:00,30.69,30.77,30.67,30.77,1419505.0,25.8035,25.8708,25.7867,25.8708,1419505.0
2018-05-17 15:50:00,30.77,30.81,30.72,30.8,4051753.0,25.8708,25.9044,25.8288,25.896,4051753.0
2018-05-18 09:30:00,30.77,30.79,30.57,30.68,4140445.0,25.8708,25.8876,25.7026,25.7951,4140445.0
2018-05-18 09:40:00,30.68,30.73,30.65,30.72,1791920.0,25.7951,25.8372,25.7699,25.8288,1791920.0
2018-05-18 09:50:00,30.71,30.73,30.6,30.63,1579168.0,25.8204,25.8372,25.7279,25.7531,1579168.0
2018-05-18 10:00:00,30.63,30.64,30.55,30.6,2194366.0,25.7531,25.7615,25.6858,25.7279,2194366.0
2018-05-18 10:10:00,30.6,30.61,30.56,30.58,1221920.0,25.7279,25.7363,25.6942,25.711,1221920.0
2018-05-18 10:20:00,30.58,30.64,30.57,30.62,1064918.0,25.711,25.7615,25.7026,25.7447,1064918.0
2018-05-18 10:30:00,30.61,30.62,30.5,30.51,2161943.0,25.7363,25.7447,25.6438,25.6522,2161943.0
2018-05-18 10:40:00,30.51,30.57,30.47,30.54,1993688.0,25.6522,25.7026,25.6186,25.6774,1993688.0
2018-05-18 10:50:00,30.54,30.6,30.53,30.59,1066347.0,25.6774,25.7279,25.669,25.7195,1066347.0
2018-05-18 11:00:00,30.59,30.62,30.58,30.62,809994.0,25.7195,25.7447,25.711,25.7447,809994.0
2018-05-18 11:10:00,30.61,30.64,30.61,30.64,655526.0,25.7363,25.7615,25.7363,25.7615,655526.0
2018-05-18 11:20:00,30.63,30.65,30.55,30.55,894052.0,25.7531,25.7699,25.6858,25.6858,894052.0
2018-05-18 11:30:00,30.56,30.57,30.5,30.51,1819165.0,25.6942,25.7026,25.6438,25.6522,1819165.0
2018-05-18 11:40:00,30.51,30.52,30.45,30.45,1192090.0,25.6522,25.6606,25.6017,25.6017,1192090.0
2018-05-18 11:50:00,30.45,30.47,30.43,30.44,1218654.0,25.6017,25.6186,25.5849,25.5933,1218654.0
2018-05-18 12:00:00,30.43,30.44,30.41,30.43,1158570.0,25.5849,25.5933,25.5681,25.5849,1158570.0
2018-05-18 12:10:00,30.43,30.45,30.41,30.44,770348.0,25.5849,25.6017,25.5681,25.5933,770348.0
2018-05-18 12:20:00,30.44,30.45,30.42,30.43,552014.0,25.5933,25.6017,25.5765,25.5849,552014.0
2018-05-18 12:30:00,30.44,30.44,30.34,30.35,2739395.0,25.5933,25.5933,25.5093,25.5177,2739395.0
2018-05-18 12:40:00,30.36,30.39,30.35,30.38,885523.0,25.5261,25.5513,25.5177,25.5429,885523.0
2018-05-18 12:50:00,30.38,30.4,30.36,30.39,672666.0,25.5429,25.5597,25.5261,25.5513,672666.0
2018-05-18 13:00:00,30.39,30.42,30.35,30.41,788306.0,25.5513,25.5765,25.5177,25.5681,788306.0
2018-05-18 13:10:00,30.41,30.44,30.38,30.43,404846.0,25.5681,25.5933,25.5429,25.5849,404846.0
2018-05-18 13:20:00,30.43,30.44,30.41,30.42,539016.0,25.5849,25.5933,25.5681,25.5765,539016.0
2018-05-18 13:30:00,30.42,30.42,30.37,30.38,629538.0,25.5765,25.5765,25.5345,25.5429,629538.0
2018-05-18 13:40:00,30.37,30.38,30.35,30.38,422238.0,25.5345,25.5429,25.5177,25.5429,422238.0
2018-05-18 13:50:00,30.38,30.38,30.32,30.35,1039675.0,25.5429,25.5429,25.4924,25.5177,1039675.0
2018-05-18 14:00:00,30.35,30.35,30.31,30.33,745440.0,25.5177,25.5177,25.484,25.5009,745440.0
2018-05-18 14:10:00,30.33,30.36,30.32,30.35,395461.0,25.5009,25.5261,25.4924,25.5177,395461.0
2018-05-18 14:20:00,30.35,30.4,30.34,30.39,1039619.0,25.5177,25.5597,25.5093,25.5513,1039619.0
2018-05-18 14:30:00,30.39,30.4,30.38,30.39,308678.0,25.5513,25.5597,25.5429,25.5513,308678.0
2018-05-18 14:40:00,30.39,30.4,30.36,30.38,350916.0,25.5513,25.5597,25.5261,25.5429,350916.0
2018-05-18 14:50:00,30.38,30.42,30.37,30.41,656542.0,25.5429,25.5765,25.5345,25.5681,656542.0
2018-05-18 15:00:00,30.4,30.41,30.36,30.37,484683.0,25.5597,25.5681,25.5261,25.5345,484683.0
2018-05-18 15:10:00,30.37,30.38,30.3,30.31,1262861.0,25.5345,25.5429,25.4756,25.484,1262861.0
2018-05-18 15:20:00,30.32,30.33,30.28,30.3,1384008.0,25.4924,25.5009,25.4588,25.4756,1384008.0
2018-05-18 15:30:00,30.3,30.32,30.25,30.32,1843672.0,25.4756,25.4924,25.4336,25.4924,1843672.0
2018-05-18 15:40:00,30.32,30.33,30.28,30.29,2073218.0,25.4924,25.5009,25.4588,25.4672,2073218.0
2018-05-18 15:50:00,30.29,30.29,30.23,30.24,4871480.0,25.4672,25.4672,25.4168,25.4252,4871480.0
2018-05-21 09:30:00,30.52,30.62,30.5,30.57,2286944.0,25.6606,25.7447,25.6438,25.7026,2286944.0
2018-05-21 09:40:00,30.58,30.67,30.57,30.59,1652121.0,25.711,25.7867,25.7026,25.7195,1652121.0
2018-05-21 09:50:00,30.59,30.65,30.58,30.61,1133790.0,25.7195,25.7699,25.711,25.7363,1133790.0
2018-05-21 10:00:00,30.61,30.65,30.56,30.59,1316675.0,25.7363,25.7699,25.6942,25.7195,1316675.0
2018-05-21 10:10:00,30.59,30.65,30.59,30.64,1082527.0,25.7195,25.7699,25.7195,25.7615,1082527.0
2018-05-21 10:20:00,30.64,30.66,30.62,30.62,1005136.0,25.7615,25.7783,25.7447,25.7447,1005136.0
2018-05-21 10:30:00,30.62,30.68,30.62,30.65,835499.0,25.7447,25.7951,25.7447,25.7699,835499.0
2018-05-21 10:40:00,30.65,30.67,30.63,30.66,1105600.0,25.7699,25.7867,25.7531,25.7783,1105600.0
2018-05-21 10:50:00,30.65,30.66,30.63,30.64,637536.0,25.7699,25.7783,25.7531,25.7615,637536.0
2018-05-21 11:00:00,30.64,30.65,30.6,30.6,624751.0,25.7615,25.7699,25.7279,25.7279,624751.0
2018-05-21 11:10:00,30.6,30.63,30.59,30.62,837910.0,25.7279,25.7531,25.7195,25.7447,837910.0
2018-05-21 11:20:00,30.62,30.65,30.52,30.53,971783.0,25.7447,25.7699,25.6606,25.669,971783.0
2018-05-21 11:30:00,30.53,30.55,30.5,30.51,1085089.0,25.669,25.6858,25.6438,25.6522,1085089.0
2018-05-21 11:40:00,30.51,30.54,30.5,30.53,748854.0,25.6522,25.6774,25.6438,25.669,748854.0
2018-05-21 11:50:00,30.53,30.56,30.52,30.56,455540.0,25.669,25.6942,25.6606,25.6942,455540.0
2018-05-21 12:00:00,30.57,30.57,30.54,30.55,448892.0,25.7026,25.7026,25.6774,25.6858,448892.0
2018-05-21 12:10:00,30.54,30.6,30.54,30.58,668335.0,25.6774,25.7279,25.6774,25.711,668335.0
2018-05-21 12:20:00,30.58,30.58,30.55,30.55,417135.0,25.711,25.711,25.6858,25.6858,417135.0
2018-05-21 12:30:00,30.55,30.56,30.53,30.54,383052.0,25.6858,25.6942,25.669,25.6774,383052.0
2018-05-21 12:40:00,30.54,30.56,30.52,30.52,572292.0,25.6774,25.6942,25.6606,25.6606,572292.0
2018-05-21 12:50:00,30.53,30.57,30.52,30.54,820474.0,25.669,25.7026,25.6606,25.6774,820474.0
2018-05-21 13:00:00,30.55,30.57,30.53,30.57,473410.0,25.6858,25.7026,25.669,25.7026,473410.0
2018-05-21 13:10:00,30.56,30.59,30.54,30.56,382985.0,25.6942,25.7195,25.6774,25.6942,382985.0
2018-05-21 13:20:00,30.56,30.57,30.51,30.52,411379.0,25.6942,25.7026,25.6522,25.6606,411379.0
2018-05-21 13:30:00,30.52,30.56,30.51,30.54,412384.0,25.6606,25.6942,25.6522,25.6774,412384.0
2018-05-21 13:40:00,30.54,30.58,30.54,30.54,386480.0,25.6774,25.711,25.6774,25.6774,386480.0
2018-05-21 13:50:00,30.54,30.56,30.54,30.54,327648.0,25.6774,25.6942,25.6774,25.6774,327648.0
2018-05-21 14:00:00,30.54,30.57,30.51,30.55,830127.0,25.6774,25.7026,25.6522,25.6858,830127.0
2018-05-21 14:10:00,30.55,30.56,30.52,30.54,364289.0,25.6858,25.6942,25.6606,25.6774,364289.0
2018-05-21 14:20:00,30.55,30.55,30.53,30.55,443380.0,25.6858,25.6858,25.669,25.6858,443380.0
2018-05-21 14:30:00,30.54,30.55,30.48,30.53,926562.0,25.6774,25.6858,25.627,25.669,926562.0
2018-05-21 14:40:00,30.53,30.56,30.52,30.54,380731.0,25.669,25.6942,25.6606,25.6774,380731.0
2018-05-21 14:50:00,30.55,30.58,30.54,30.56,464768.0,25.6858,25.711,25.6774,25.6942,464768.0
2018-05-21 15:00:00,30.57,30.57,30.54,30.55,296347.0,25.7026,25.7026,25.6774,25.6858,296347.0
2018-05-21 15:10:00,30.54,30.58,30.53,30.55,621606.0,25.6774,25.711,25.669,25.6858,621606.0
2018-05-21 15:20:00,30.56,30.58,30.51,30.55,775115.0,25.6942,25.711,25.6522,25.6858,775115.0
2018-05-21 15:30:00,30.55,30.55,30.52,30.54,556382.0,25.6858,25.6858,25.6606,25.6774,556382.0
2018-05-21 15:40:00,30.54,30.55,30.51,30.52,779831.0,25.6774,25.6858,25.6522,25.6606,779831.0
2018-05-21 15:50:00,30.52,30.56,30.52,30.55,2151654.0,25.6606,25.6942,25.6606,25.6858,2151654.0
2018-05-22 09:30:00,30.58,30.66,30.54,30.62,1579087.0,25.711,25.7783,25.6774,25.7447,1579087.0
2018-05-22 09:40:00,30.62,30.63,30.57,30.63,1711032.0,25.7447,25.7531,25.7026,25.7531,1711032.0
2018-05-22 09:50:00,30.63,30.7,30.62,30.69,2130439.0,25.7531,25.8119,25.7447,25.8035,2130439.0
2018-05-22 10:00:00,30.68,30.84,30.67,30.84,2557731.0,25.7951,25.9297,25.7867,25.9297,2557731.0
2018-05-22 10:10:00,30.83,30.86,30.73,30.79,2611759.0,25.9212,25.9465,25.8372,25.8876,2611759.0
2018-05-22 10:20:00,30.79,30.84,30.73,30.75,1612391.0,25.8876,25.9297,25.8372,25.854,1612391.0
2018-05-22 10:30:00,30.76,30.82,30.74,30.82,1600365.0,25.8624,25.9128,25.8456,25.9128,1600365.0
2018-05-22 10:40:00,30.82,30.85,30.72,30.75,1294723.0,25.9128,25.9381,25.8288,25.854,1294723.0
2018-05-22 10:50:00,30.75,30.83,30.75,30.81,953218.0,25.854,25.9212,25.854,25.9044,953218.0
2018-05-22 11:00:00,30.8,30.87,30.8,30.84,1036481.0,25.896,25.9549,25.896,25.9297,1036481.0
2018-05-22 11:10:00,30.83,30.86,30.81,30.83,883355.0,25.9212,25.9465,25.9044,25.9212,883355.0
2018-05-22 11:20:00,30.82,30.89,30.82,30.88,1044914.0,25.9128,25.9717,25.9128,25.9633,1044914.0
2018-05-22 11:30:00,30.88,30.9,30.86,30.89,926885.0,25.9633,25.9801,25.9465,25.9717,926885.0
2018-05-22 11:40:00,30.89,30.9,30.87,30.9,776527.0,25.9717,25.9801,25.9549,25.9801,776527.0
2018-05-22 11:50:00,30.9,30.94,30.89,30.94,1315520.0,25.9801,26.0137,25.9717,26.0137,1315520.0
2018-05-22 12:00:00,30.94,30.97,30.93,30.96,991326.0,26.0137,26.039,26.0053,26.0305,991326.0
2018-05-22 12:10:00,30.96,31.03,30.95,30.99,2346654.0,26.0305,26.0894,26.0221,26.0558,2346654.0
2018-05-22 12:20:00,30.99,31.03,30.97,31.0,1540045.0,26.0558,26.0894,26.039,26.0642,1540045.0
2018-05-22 12:30:00,30.99,31.01,30.97,30.99,1092923.0,26.0558,26.0726,26.039,26.0558,1092923.0
2018-05-22 12:40:00,30.99,31.0,30.97,30.98,710254.0,26.0558,26.0642,26.039,26.0474,710254.0
2018-05-22 12:50:00,30.98,31.01,30.96,30.98,876376.0,26.0474,26.0726,26.0305,26.0474,876376.0
2018-05-22 13:00:00,30.99,31.03,30.98,31.02,743399.0,26.0558,26.0894,26.0474,26.081,743399.0
2018-05-22 13:10:00,31.03,31.06,31.02,31.05,745688.0,26.0894,26.1146,26.081,26.1062,745688.0
2018-05-22 13:20:00,31.05,31.08,31.04,31.07,835916.0,26.1062,26.1314,26.0978,26.123,835916.0
2018-05-22 13:30:00,31.06,31.07,31.04,31.06,546408.0,26.1146,26.123,26.0978,26.1146,546408.0
2018-05-22 13:40:00,31.05,31.06,31.05,31.05,470857.0,26.1062,26.1146,26.1062,26.1062,470857.0
2018-05-22 13:50:00,31.05,31.08,31.05,31.08,681496.0,26.1062,26.1314,26.1062,26.1314,681496.0
2018-05-22 14:00:00,31.08,31.11,31.07,31.1,1457332.0,26.1314,26.1567,26.123,26.1483,1457332.0
2018-05-22 14:10:00,31.1,31.12,31.09,31.09,870657.0,26.1483,26.1651,26.1398,26.1398,870657.0
2018-05-22 14:20:00,31.1,31.12,31.09,31.11,929056.0,26.1483,26.1651,26.1398,26.1567,929056.0
2018-05-22 14:30:00,31.11,31.14,31.1,31.13,826438.0,26.1567,26.1819,26.1483,26.1735,826438.0
2018-05-22 14:40:00,31.13,31.13,31.03,31.03,1170467.0,26.1735,26.1735,26.0894,26.0894,1170467.0
2018-05-22 14:50:00,31.03,31.04,30.98,31.0,1528356.0,26.0894,26.0978,26.0474,26.0642,1528356.0
2018-05-22 15:00:00,31.0,31.03,30.99,31.0,795552.0,26.0642,26.0894,26.0558,26.0642,795552.0
2018-05-22 15:10:00,31.0,31.03,30.98,31.0,1298108.0,26.0642,26.0894,26.0474,26.0642,1298108.0
2018-05-22 15:20:00,31.0,31.02,30.99,31.0,1276387.0,26.0642,26.081,26.0558,26.0642,1276387.0
2018-05-22 15:30:00,31.0,31.0,30.95,30.96,2005541.0,26.0642,26.0642,26.0221,26.0305,2005541.0
2018-05-22 15:40:00,30.96,30.98,30.89,30.89,2014690.0,26.0305,26.0474,25.9717,25.9717,2014690.0
2018-05-22 15:50:00,30.89,30.96,30.85,30.9,3986885.0,25.9717,26.0305,25.9381,25.9801,3986885.0
2018-05-23 09:30:00,30.71,30.76,30.54,30.62,3553031.0,25.8204,25.8624,25.6774,25.7447,3553031.0
2018-05-23 09:40:00,30.62,30.62,30.46,30.47,3403899.0,25.7447,25.7447,25.6102,25.6186,3403899.0
2018-05-23 09:50:00,30.47,30.58,30.44,30.52,3033030.0,25.6186,25.711,25.5933,25.6606,3033030.0
2018-05-23 10:00:00,30.52,30.52,30.43,30.52,2016958.0,25.6606,25.6606,25.5849,25.6606,2016958.0
2018-05-23 10:10:00,30.53,30.58,30.5,30.51,1773542.0,25.669,25.711,25.6438,25.6522,1773542.0
2018-05-23 10:20:00,30.5,30.51,30.39,30.4,3364242.0,25.6438,25.6522,25.5513,25.5597,3364242.0
2018-05-23 10:30:00,30.4,30.4,30.22,30.22,3714966.0,25.5597,25.5597,25.4084,25.4084,3714966.0
2018-05-23 10:40:00,30.23,30.24,30.12,30.18,3274857.0,25.4168,25.4252,25.3243,25.3747,3274857.0
2018-05-23 10:50:00,30.17,30.22,30.08,30.2,3056710.0,25.3663,25.4084,25.2907,25.3916,3056710.0
2018-05-23 11:00:00,30.19,30.24,30.11,30.15,2919131.0,25.3831,25.4252,25.3159,25.3495,2919131.0
2018-05-23 11:10:00,30.15,30.29,30.14,30.26,2238731.0,25.3495,25.4672,25.3411,25.442,2238731.0
2018-05-23 11:20:00,30.26,30.31,30.25,30.28,1238970.0,25.442,25.484,25.4336,25.4588,1238970.0
2018-05-23 11:30:00,30.28,30.31,30.25,30.26,1248899.0,25.4588,25.484,25.4336,25.442,1248899.0
2018-05-23 11:40:00,30.26,30.32,30.25,30.32,1161054.0,25.442,25.4924,25.4336,25.4924,1161054.0
2018-05-23 11:50:00,30.32,30.37,30.28,30.28,1542698.0,25.4924,25.5345,25.4588,25.4588,1542698.0
2018-05-23 12:00:00,30.29,30.36,30.27,30.35,1685526.0,25.4672,25.5261,25.4504,25.5177,1685526.0
2018-05-23 12:10:00,30.35,30.36,30.3,30.34,958132.0,25.5177,25.5261,25.4756,25.5093,958132.0
2018-05-23 12:20:00,30.33,30.34,30.29,30.3,730761.0,25.5009,25.5093,25.4672,25.4756,730761.0
2018-05-23 12:30:00,30.3,30.33,30.29,30.32,508556.0,25.4756,25.5009,25.4672,25.4924,508556.0
2018-05-23 12:40:00,30.33,30.39,30.32,30.36,1004547.0,25.5009,25.5513,25.4924,25.5261,1004547.0
2018-05-23 12:50:00,30.36,30.41,30.35,30.41,528317.0,25.5261,25.5681,25.5177,25.5681,528317.0
2018-05-23 13:00:00,30.4,30.41,30.31,30.32,718246.0,25.5597,25.5681,25.484,25.4924,718246.0
2018-05-23 13:10:00,30.32,30.35,30.3,30.34,767952.0,25.4924,25.5177,25.4756,25.5093,767952.0
2018-05-23 13:20:00,30.33,30.37,30.33,30.36,603673.0,25.5009,25.5345,25.5009,25.5261,603673.0
2018-05-23 13:30:00,30.36,30.36,30.33,30.35,543864.0,25.5261,25.5261,25.5009,25.5177,543864.0
2018-05-23 13:40:00,30.34,30.41,30.34,30.39,850745.0,25.5093,25.5681,25.5093,25.5513,850745.0
2018-05-23 13:50:00,30.39,30.4,30.36,30.36,601028.0,25.5513,25.5597,25.5261,25.5261,601028.0
2018-05-23 14:00:00,30.37,30.44,30.34,30.41,1453936.0,25.5345,25.5933,25.5093,25.5681,1453936.0
2018-05-23 14:10:00,30.41,30.42,30.37,30.38,843897.0,25.5681,25.5765,25.5345,25.5429,843897.0
2018-05-23 14:20:00,30.38,30.42,30.35,30.38,833707.0,25.5429,25.5765,25.5177,25.5429,833707.0
2018-05-23 14:30:00,30.38,30.39,30.31,30.33,852975.0,25.5429,25.5513,25.484,25.5009,852975.0
2018-05-23 14:40:00,30.34,30.37,30.32,30.36,754604.0,25.5093,25.5345,25.4924,25.5261,754604.0
2018-05-23 14:50:00,30.35,30.43,30.34,30.42,868685.0,25.5177,25.5849,25.5093,25.5765,868685.0
2018-05-23 15:00:00,30.42,30.47,30.41,30.45,1241748.0,25.5765,25.6186,25.5681,25.6017,1241748.0
2018-05-23 15:10:00,30.45,30.45,30.41,30.42,1057638.0,25.6017,25.6017,25.5681,25.5765,1057638.0
2018-05-23 15:20:00,30.43,30.43,30.38,30.42,1350280.0,25.5849,25.5849,25.5429,25.5765,1350280.0
2018-05-23 15:30:00,30.42,30.43,30.36,30.36,1128652.0,25.5765,25.5849,25.5261,25.5261,1128652.0
2018-05-23 15:40:00,30.37,30.39,30.33,30.36,1728718.0,25.5345,25.5513,25.5009,25.5261,1728718.0
2018-05-23 15:50:00,30.36,30.45,30.35,30.45,4226570.0,25.5261,25.6017,25.5177,25.6017,4226570.0
2018-05-24 09:30:00,30.4,30.41,30.2,30.33,2982203.0,25.5597,25.5681,25.3916,25.5009,2982203.0
2018-05-24 09:40:00,30.34,30.37,30.19,30.21,3042307.0,25.5093,25.5345,25.3831,25.4,3042307.0
2018-05-24 09:50:00,30.21,30.22,29.96,30.0,4501947.0,25.4,25.4084,25.1898,25.2234,4501947.0
2018-05-24 10:00:00,30.0,30.14,29.99,30.08,2751765.0,25.2234,25.3411,25.215,25.2907,2751765.0
2018-05-24 10:10:00,30.08,30.13,30.01,30.03,1499153.0,25.2907,25.3327,25.2318,25.2486,1499153.0
2018-05-24 10:20:00,30.03,30.05,29.94,29.97,3326144.0,25.2486,25.2654,25.1729,25.1982,3326144.0
2018-05-24 10:30:00,29.97,30.01,29.9,29.99,2481984.0,25.1982,25.2318,25.1393,25.215,2481984.0
2018-05-24 10:40:00,29.98,30.0,29.88,29.91,2162302.0,25.2066,25.2234,25.1225,25.1477,2162302.0
2018-05-24 10:50:00,29.91,29.94,29.84,29.86,1976973.0,25.1477,25.1729,25.0889,25.1057,1976973.0
2018-05-24 11:00:00,29.86,30.01,29.83,30.0,1665930.0,25.1057,25.2318,25.0805,25.2234,1665930.0
2018-05-24 11:10:00,30.0,30.09,29.98,30.06,2119271.0,25.2234,25.2991,25.2066,25.2738,2119271.0
2018-05-24 11:20:00,30.05,30.15,30.04,30.14,1284411.0,25.2654,25.3495,25.257,25.3411,1284411.0
2018-05-24 11:30:00,30.14,30.18,30.07,30.1,1559259.0,25.3411,25.3747,25.2823,25.3075,1559259.0
2018-05-24 11:40:00,30.11,30.22,30.1,30.21,1316810.0,25.3159,25.4084,25.3075,25.4,1316810.0
2018-05-24 11:50:00,30.21,30.22,30.12,30.21,1169099.0,25.4,25.4084,25.3243,25.4,1169099.0
2018-05-24 12:00:00,30.21,30.24,30.17,30.17,819670.0,25.4,25.4252,25.3663,25.3663,819670.0
2018-05-24 12:10:00,30.18,30.28,30.17,30.26,1485419.0,25.3747,25.4588,25.3663,25.442,1485419.0
2018-05-24 12:20:00,30.26,30.27,30.21,30.21,725263.0,25.442,25.4504,25.4,25.4,725263.0
2018-05-24 12:30:00,30.22,30.25,30.13,30.16,852618.0,25.4084,25.4336,25.3327,25.3579,852618.0
2018-05-24 12:40:00,30.16,30.2,30.14,30.2,444490.0,25.3579,25.3916,25.3411,25.3916,444490.0
2018-05-24 12:50:00,30.2,30.2,30.13,30.19,541485.0,25.3916,25.3916,25.3327,25.3831,541485.0
2018-05-24 13:00:00,30.19,30.25,30.18,30.24,946350.0,25.3831,25.4336,25.3747,25.4252,946350.0
2018-05-24 13:10:00,30.24,30.27,30.23,30.26,1165861.0,25.4252,25.4504,25.4168,25.442,1165861.0
2018-05-24 13:20:00,30.25,30.26,30.16,30.18,809087.0,25.4336,25.442,25.3579,25.3747,809087.0
2018-05-24 13:30:00,30.18,30.2,30.16,30.19,570412.0,25.3747,25.3916,25.3579,25.3831,570412.0
2018-05-24 13:40:00,30.19,30.22,30.18,30.21,538323.0,25.3831,25.4084,25.3747,25.4,538323.0
2018-05-24 13:50:00,30.21,30.22,30.14,30.2,659315.0,25.4,25.4084,25.3411,25.3916,659315.0
2018-05-24 14:00:00,30.2,30.22,30.15,30.21,576261.0,25.3916,25.4084,25.3495,25.4,576261.0
2018-05-24 14:10:00,30.21,30.26,30.21,30.23,770827.0,25.4,25.442,25.4,25.4168,770827.0
2018-05-24 14:20:00,30.24,30.29,30.23,30.27,1189402.0,25.4252,25.4672,25.4168,25.4504,1189402.0
2018-05-24 14:30:00,30.28,30.29,30.23,30.24,702683.0,25.4588,25.4672,25.4168,25.4252,702683.0
2018-05-24 14:40:00,30.23,30.24,30.18,30.19,701238.0,25.4168,25.4252,25.3747,25.3831,701238.0
2018-05-24 14:50:00,30.19,30.22,30.17,30.21,605326.0,25.3831,25.4084,25.3663,25.4,605326.0
2018-05-24 15:00:00,30.21,30.25,30.16,30.25,901955.0,25.4,25.4336,25.3579,25.4336,901955.0
2018-05-24 15:10:00,30.24,30.24,30.19,30.22,577423.0,25.4252,25.4252,25.3831,25.4084,577423.0
2018-05-24 15:20:00,30.23,30.25,30.21,30.23,741866.0,25.4168,25.4336,25.4,25.4168,741866.0
2018-05-24 15:30:00,30.24,30.27,30.19,30.21,877824.0,25.4252,25.4504,25.3831,25.4,877824.0
2018-05-24 15:40:00,30.2,30.22,30.18,30.21,1174633.0,25.3916,25.4084,25.3747,25.4,1174633.0
2018-05-24 15:50:00,30.21,30.22,30.17,30.19,2840345.0,25.4,25.4084,25.3663,25.3831,2840345.0
2018-05-25 09:30:00,30.01,30.06,29.92,29.96,2794718.0,25.2318,25.2738,25.1561,25.1898,2794718.0
2018-05-25 09:40:00,29.96,29.96,29.88,29.94,3276469.0,25.1898,25.1898,25.1225,25.1729,3276469.0
2018-05-25 09:50:00,29.94,30.0,29.89,29.97,1999025.0,25.1729,25.2234,25.1309,25.1982,1999025.0
2018-05-25 10:00:00,29.97,30.08,29.95,30.02,2110853.0,25.1982,25.2907,25.1814,25.2402,2110853.0
2018-05-25 10:10:00,30.02,30.1,30.0,30.04,1285894.0,25.2402,25.3075,25.2234,25.257,1285894.0
2018-05-25 10:20:00,30.03,30.04,29.95,29.98,1651540.0,25.2486,25.257,25.1814,25.2066,1651540.0
2018-05-25 10:30:00,29.98,30.06,29.98,30.05,1173954.0,25.2066,25.2738,25.2066,25.2654,1173954.0
2018-05-25 10:40:00,30.05,30.07,29.99,29.99,806553.0,25.2654,25.2823,25.215,25.215,806553.0
2018-05-25 10:50:00,29.99,30.05,29.97,30.04,1099890.0,25.215,25.2654,25.1982,25.257,1099890.0
2018-05-25 11:00:00,30.04,30.15,30.04,30.15,1162606.0,25.257,25.3495,25.257,25.3495,1162606.0
2018-05-25 11:10:00,30.15,30.17,30.08,30.1,842773.0,25.3495,25.3663,25.2907,25.3075,842773.0
2018-05-25 11:20:00,30.09,30.1,30.05,30.09,727919.0,25.2991,25.3075,25.2654,25.2991,727919.0
2018-05-25 11:30:00,30.09,30.14,30.08,30.14,691263.0,25.2991,25.3411,25.2907,25.3411,691263.0
2018-05-25 11:40:00,30.14,30.14,30.1,30.12,392075.0,25.3411,25.3411,25.3075,25.3243,392075.0
2018-05-25 11:50:00,30.11,30.13,30.09,30.11,443070.0,25.3159,25.3327,25.2991,25.3159,443070.0
2018-05-25 12:00:00,30.1,30.12,30.07,30.07,673134.0,25.3075,25.3243,25.2823,25.2823,673134.0
2018-05-25 12:10:00,30.07,30.09,30.05,30.06,593742.0,25.2823,25.2991,25.2654,25.2738,593742.0
2018-05-25 12:20:00,30.06,30.1,30.04,30.09,677366.0,25.2738,25.3075,25.257,25.2991,677366.0
2018-05-25 12:30:00,30.09,30.09,30.04,30.05,381628.0,25.2991,25.2991,25.257,25.2654,381628.0
2018-05-25 12:40:00,30.05,30.08,30.01,30.03,832685.0,25.2654,25.2907,25.2318,25.2486,832685.0
2018-05-25 12:50:00,30.02,30.08,30.01,30.05,557447.0,25.2402,25.2907,25.2318,25.2654,557447.0
2018-05-25 13:00:00,30.06,30.07,30.04,30.07,497004.0,25.2738,25.2823,25.257,25.2823,497004.0
2018-05-25 13:10:00,30.06,30.08,30.02,30.03,662457.0,25.2738,25.2907,25.2402,25.2486,662457.0
2018-05-25 13:20:00,30.04,30.04,30.0,30.02,481818.0,25.257,25.257,25.2234,25.2402,481818.0
2018-05-25 13:30:00,30.01,30.02,29.97,30.02,651676.0,25.2318,25.2402,25.1982,25.2402,651676.0
2018-05-25 13:40:00,30.01,30.03,30.0,30.0,267230.0,25.2318,25.2486,25.2234,25.2234,267230.0
2018-05-25 13:50:00,30.0,30.02,29.98,29.98,507758.0,25.2234,25.2402,25.2066,25.2066,507758.0
2018-05-25 14:00:00,29.98,30.05,29.98,30.03,494357.0,25.2066,25.2654,25.2066,25.2486,494357.0
2018-05-25 14:10:00,30.03,30.04,30.01,30.02,291319.0,25.2486,25.257,25.2318,25.2402,291319.0
2018-05-25 14:20:00,30.02,30.05,30.01,30.03,825921.0,25.2402,25.2654,25.2318,25.2486,825921.0
2018-05-25 14:30:00,30.04,30.04,30.01,30.02,555995.0,25.257,25.257,25.2318,25.2402,555995.0
2018-05-25 14:40:00,30.01,30.02,29.97,29.98,513250.0,25.2318,25.2402,25.1982,25.2066,513250.0
2018-05-25 14:50:00,29.99,30.01,29.98,30.0,509403.0,25.215,25.2318,25.2066,25.2234,509403.0
2018-05-25 15:00:00,29.99,30.01,29.97,30.0,515672.0,25.215,25.2318,25.1982,25.2234,515672.0
2018-05-25 15:10:00,30.01,30.05,29.99,30.03,972970.0,25.2318,25.2654,25.215,25.2486,972970.0
2018-05-25 15:20:00,30.03,30.07,30.02,30.07,787841.0,25.2486,25.2823,25.2402,25.2823,787841.0
2018-05-25 15:30:00,30.06,30.08,30.05,30.05,1076027.0,25.2738,25.2907,25.2654,25.2654,1076027.0
2018-05-25 15:40:00,30.05,30.07,30.04,30.05,1542914.0,25.2654,25.2823,25.257,25.2654,1542914.0
2018-05-25 15:50:00,30.06,30.19,30.05,30.15,4730746.0,25.2738,25.3831,25.2654,25.3495,4730746.0
2018-05-29 09:30:00,29.76,29.77,29.54,29.55,6767888.0,25.0216,25.03,24.8366,24.845,6767888.0
2018-05-29 09:40:00,29.56,29.61,29.52,29.58,3394537.0,24.8535,24.8955,24.8198,24.8703,3394537.0
2018-05-29 09:50:00,29.58,29.75,29.57,29.74,2431543.0,24.8703,25.0132,24.8619,25.0048,2431543.0
2018-05-29 10:00:00,29.75,29.8,29.73,29.76,2806783.0,25.0132,25.0552,24.9964,25.0216,2806783.0
2018-05-29 10:10:00,29.76,29.78,29.69,29.69,1587367.0,25.0216,25.0384,24.9628,24.9628,1587367.0
2018-05-29 10:20:00,29.69,29.72,29.64,29.68,1850785.0,24.9628,24.988,24.9207,24.9543,1850785.0
2018-05-29 10:30:00,29.67,29.67,29.59,29.63,1996471.0,24.9459,24.9459,24.8787,24.9123,1996471.0
2018-05-29 10:40:00,29.64,29.66,29.55,29.59,2796314.0,24.9207,24.9375,24.845,24.8787,2796314.0
2018-05-29 10:50:00,29.59,29.62,29.55,29.57,2508846.0,24.8787,24.9039,24.845,24.8619,2508846.0
2018-05-29 11:00:00,29.57,29.57,29.42,29.48,4962251.0,24.8619,24.8619,24.7357,24.7862,4962251.0
2018-05-29 11:10:00,29.48,29.49,29.36,29.38,3476590.0,24.7862,24.7946,24.6853,24.7021,3476590.0
2018-05-29 11:20:00,29.38,29.42,29.32,29.35,3347305.0,24.7021,24.7357,24.6517,24.6769,3347305.0
2018-05-29 11:30:00,29.36,29.37,29.26,29.26,2482568.0,24.6853,24.6937,24.6012,24.6012,2482568.0
2018-05-29 11:40:00,29.27,29.27,29.05,29.09,5861789.0,24.6096,24.6096,24.4247,24.4583,5861789.0
2018-05-29 11:50:00,29.09,29.15,29.03,29.03,4166310.0,24.4583,24.5087,24.4078,24.4078,4166310.0
2018-05-29 12:00:00,29.03,29.05,28.91,28.92,4600800.0,24.4078,24.4247,24.3069,24.3154,4600800.0
2018-05-29 12:10:00,28.91,29.03,28.85,29.01,3893592.0,24.3069,24.4078,24.2565,24.391,3893592.0
2018-05-29 12:20:00,29.01,29.1,29.0,29.05,2646404.0,24.391,24.4667,24.3826,24.4247,2646404.0
2018-05-29 12:30:00,29.05,29.16,29.02,29.09,2561147.0,24.4247,24.5171,24.3994,24.4583,2561147.0
2018-05-29 12:40:00,29.09,29.14,29.06,29.11,2195894.0,24.4583,24.5003,24.4331,24.4751,2195894.0
2018-05-29 12:50:00,29.11,29.23,29.11,29.15,3561735.0,24.4751,24.576,24.4751,24.5087,3561735.0
2018-05-29 13:00:00,29.14,29.15,28.97,29.0,2700102.0,24.5003,24.5087,24.3574,24.3826,2700102.0
2018-05-29 13:10:00,29.0,29.06,28.98,29.05,1945429.0,24.3826,24.4331,24.3658,24.4247,1945429.0
2018-05-29 13:20:00,29.04,29.08,28.99,29.04,1574847.0,24.4162,24.4499,24.3742,24.4162,1574847.0
2018-05-29 13:30:00,29.03,29.04,28.91,28.95,2445327.0,24.4078,24.4162,24.3069,24.3406,2445327.0
2018-05-29 13:40:00,28.95,29.01,28.93,29.0,1921826.0,24.3406,24.391,24.3238,24.3826,1921826.0
2018-05-29 13:50:00,29.0,29.02,28.93,28.93,1544056.0,24.3826,24.3994,24.3238,24.3238,1544056.0
2018-05-29 14:00:00,28.93,28.94,28.85,28.87,2551977.0,24.3238,24.3322,24.2565,24.2733,2551977.0
2018-05-29 14:10:00,28.88,28.9,28.8,28.86,2913853.0,24.2817,24.2985,24.2145,24.2649,2913853.0
2018-05-29 14:20:00,28.86,28.86,28.76,28.86,2996612.0,24.2649,24.2649,24.1808,24.2649,2996612.0
2018-05-29 14:30:00,28.86,28.88,28.76,28.77,2349161.0,24.2649,24.2817,24.1808,24.1892,2349161.0
2018-05-29 14:40:00,28.77,28.79,28.72,28.76,3718915.0,24.1892,24.2061,24.1472,24.1808,3718915.0
2018-05-29 14:50:00,28.76,28.77,28.7,28.72,2636433.0,24.1808,24.1892,24.1304,24.1472,2636433.0
2018-05-29 15:00:00,28.73,28.86,28.71,28.83,2673318.0,24.1556,24.2649,24.1388,24.2397,2673318.0
2018-05-29 15:10:00,28.83,28.86,28.75,28.75,2331207.0,24.2397,24.2649,24.1724,24.1724,2331207.0
2018-05-29 15:20:00,28.75,28.78,28.73,28.78,1938099.0,24.1724,24.1976,24.1556,24.1976,1938099.0
2018-05-29 15:30:00,28.77,28.92,28.76,28.92,3871772.0,24.1892,24.3154,24.1808,24.3154,3871772.0
2018-05-29 15:40:00,28.92,29.03,28.91,28.99,4528305.0,24.3154,24.4078,24.3069,24.3742,4528305.0
2018-05-29 15:50:00,28.99,29.0,28.91,28.96,7685853.0,24.3742,24.3826,24.3069,24.349,7685853.0
2018-05-30 09:30:00,29.29,29.46,29.28,29.39,5491445.0,24.6264,24.7694,24.618,24.7105,5491445.0
2018-05-30 09:40:00,29.39,29.4,29.28,29.29,2473719.0,24.7105,24.7189,24.618,24.6264,2473719.0
2018-05-30 09:50:00,29.3,29.31,29.16,29.17,2985190.0,24.6349,24.6433,24.5171,24.5255,2985190.0
2018-05-30 10:00:00,29.17,29.3,29.16,29.28,2465304.0,24.5255,24.6349,24.5171,24.618,2465304.0
2018-05-30 10:10:00,29.28,29.36,29.23,29.25,1995597.0,24.618,24.6853,24.576,24.5928,1995597.0
2018-05-30 10:20:00,29.25,29.27,29.17,29.22,2139042.0,24.5928,24.6096,24.5255,24.5676,2139042.0
2018-05-30 10:30:00,29.23,29.28,29.21,29.26,1718031.0,24.576,24.618,24.5592,24.6012,1718031.0
2018-05-30 10:40:00,29.27,29.38,29.23,29.35,1903266.0,24.6096,24.7021,24.576,24.6769,1903266.0
2018-05-30 10:50:00,29.34,29.38,29.33,29.35,1111772.0,24.6685,24.7021,24.6601,24.6769,1111772.0
2018-05-30 11:00:00,29.35,29.38,29.22,29.24,1579206.0,24.6769,24.7021,24.5676,24.5844,1579206.0
2018-05-30 11:10:00,29.25,29.3,29.21,29.27,1387278.0,24.5928,24.6349,24.5592,24.6096,1387278.0
2018-05-30 11:20:00,29.28,29.41,29.27,29.38,1842787.0,24.618,24.7273,24.6096,24.7021,1842787.0
2018-05-30 11:30:00,29.37,29.56,29.37,29.55,3096954.0,24.6937,24.8535,24.6937,24.845,3096954.0
2018-05-30 11:40:00,29.56,29.56,29.43,29.46,1859663.0,24.8535,24.8535,24.7442,24.7694,1859663.0
2018-05-30 11:50:00,29.46,29.55,29.45,29.51,1155282.0,24.7694,24.845,24.761,24.8114,1155282.0
2018-05-30 12:00:00,29.5,29.59,29.5,29.54,2311334.0,24.803,24.8787,24.803,24.8366,2311334.0
2018-05-30 12:10:00,29.54,29.55,29.48,29.51,864643.0,24.8366,24.845,24.7862,24.8114,864643.0
2018-05-30 12:20:00,29.51,29.59,29.5,29.58,1107190.0,24.8114,24.8787,24.803,24.8703,1107190.0
2018-05-30 12:30:00,29.58,29.6,29.53,29.55,1058844.0,24.8703,24.8871,24.8282,24.845,1058844.0
2018-05-30 12:40:00,29.55,29.58,29.52,29.54,680185.0,24.845,24.8703,24.8198,24.8366,680185.0
2018-05-30 12:50:00,29.54,29.58,29.53,29.54,656067.0,24.8366,24.8703,24.8282,24.8366,656067.0
2018-05-30 13:00:00,29.54,29.55,29.46,29.48,967333.0,24.8366,24.845,24.7694,24.7862,967333.0
2018-05-30 13:10:00,29.48,29.55,29.46,29.54,949510.0,24.7862,24.845,24.7694,24.8366,949510.0
2018-05-30 13:20:00,29.54,29.55,29.46,29.5,1063902.0,24.8366,24.845,24.7694,24.803,1063902.0
2018-05-30 13:30:00,29.5,29.56,29.49,29.55,896432.0,24.803,24.8535,24.7946,24.845,896432.0
2018-05-30 13:40:00,29.55,29.59,29.51,29.59,1193335.0,24.845,24.8787,24.8114,24.8787,1193335.0
2018-05-30 13:50:00,29.59,29.59,29.52,29.55,974137.0,24.8787,24.8787,24.8198,24.845,974137.0
2018-05-30 14:00:00,29.55,29.58,29.53,29.57,802622.0,24.845,24.8703,24.8282,24.8619,802622.0
2018-05-30 14:10:00,29.57,29.58,29.52,29.52,1023608.0,24.8619,24.8703,24.8198,24.8198,1023608.0
2018-05-30 14:20:00,29.53,29.53,29.5,29.51,684756.0,24.8282,24.8282,24.803,24.8114,684756.0
2018-05-30 14:30:00,29.5,29.57,29.49,29.55,919511.0,24.803,24.8619,24.7946,24.845,919511.0
2018-05-30 14:40:00,29.55,29.56,29.51,29.54,729398.0,24.845,24.8535,24.8114,24.8366,729398.0
2018-05-30 14:50:00,29.53,29.54,29.5,29.5,569860.0,24.8282,24.8366,24.803,24.803,569860.0
2018-05-30 15:00:00,29.51,29.56,29.5,29.51,837329.0,24.8114,24.8535,24.803,24.8114,837329.0
2018-05-30 15:10:00,29.51,29.53,29.49,29.5,857407.0,24.8114,24.8282,24.7946,24.803,857407.0
2018-05-30 15:20:00,29.51,29.51,29.42,29.44,1695864.0,24.8114,24.8114,24.7357,24.7526,1695864.0
2018-05-30 15:30:00,29.44,29.48,29.41,29.45,1632854.0,24.7526,24.7862,24.7273,24.761,1632854.0
2018-05-30 15:40:00,29.45,29.48,29.43,29.45,1691003.0,24.761,24.7862,24.7442,24.761,1691003.0
2018-05-30 15:50:00,29.45,29.49,29.41,29.47,4995506.0,24.761,24.7946,24.7273,24.7778,4995506.0
2018-05-31 09:30:00,29.2,29.26,29.12,29.21,3413808.0,24.6522,24.7029,24.5847,24.6607,3413808.0
2018-05-31 09:40:00,29.22,29.25,29.03,29.04,3237360.0,24.6691,24.6944,24.5087,24.5171,3237360.0
2018-05-31 09:50:00,29.04,29.06,28.91,28.94,4053620.0,24.5171,24.534,24.4074,24.4327,4053620.0
2018-05-31 10:00:00,28.94,29.02,28.82,28.86,3309158.0,24.4327,24.5003,24.3314,24.3652,3309158.0
2018-05-31 10:10:00,28.86,29.01,28.84,28.95,2160797.0,24.3652,24.4918,24.3483,24.4412,2160797.0
2018-05-31 10:20:00,28.95,29.02,28.92,29.02,1479251.0,24.4412,24.5003,24.4158,24.5003,1479251.0
2018-05-31 10:30:00,29.01,29.09,28.95,28.99,1807619.0,24.4918,24.5594,24.4412,24.4749,1807619.0
2018-05-31 10:40:00,28.98,29.03,28.94,28.95,1125851.0,24.4665,24.5087,24.4327,24.4412,1125851.0
2018-05-31 10:50:00,28.95,29.03,28.94,29.0,1410935.0,24.4412,24.5087,24.4327,24.4834,1410935.0
2018-05-31 11:00:00,29.0,29.05,28.98,29.02,1243296.0,24.4834,24.5256,24.4665,24.5003,1243296.0
2018-05-31 11:10:00,29.01,29.03,28.97,28.99,943946.0,24.4918,24.5087,24.458,24.4749,943946.0
2018-05-31 11:20:00,28.98,29.07,28.95,29.07,1417125.0,24.4665,24.5425,24.4412,24.5425,1417125.0
2018-05-31 11:30:00,29.07,29.11,29.01,29.08,1513567.0,24.5425,24.5762,24.4918,24.5509,1513567.0
2018-05-31 11:40:00,29.08,29.14,29.03,29.05,1453707.0,24.5509,24.6016,24.5087,24.5256,1453707.0
2018-05-31 11:50:00,29.06,29.1,29.03,29.07,748450.0,24.534,24.5678,24.5087,24.5425,748450.0
2018-05-31 12:00:00,29.07,29.08,28.97,28.98,1026260.0,24.5425,24.5509,24.458,24.4665,1026260.0
2018-05-31 12:10:00,28.97,29.07,28.97,29.06,938290.0,24.458,24.5425,24.458,24.534,938290.0
2018-05-31 12:20:00,29.07,29.07,29.0,29.01,640065.0,24.5425,24.5425,24.4834,24.4918,640065.0
2018-05-31 12:30:00,29.01,29.04,29.0,29.02,676516.0,24.4918,24.5171,24.4834,24.5003,676516.0
2018-05-31 12:40:00,29.02,29.06,29.0,29.06,529555.0,24.5003,24.534,24.4834,24.534,529555.0
2018-05-31 12:50:00,29.05,29.06,29.01,29.04,687056.0,24.5256,24.534,24.4918,24.5171,687056.0
2018-05-31 13:00:00,29.04,29.06,29.02,29.04,839961.0,24.5171,24.534,24.5003,24.5171,839961.0
2018-05-31 13:10:00,29.04,29.08,29.01,29.07,838375.0,24.5171,24.5509,24.4918,24.5425,838375.0
2018-05-31 13:20:00,29.07,29.1,29.01,29.04,811722.0,24.5425,24.5678,24.4918,24.5171,811722.0
2018-05-31 13:30:00,29.04,29.06,28.98,29.03,1011181.0,24.5171,24.534,24.4665,24.5087,1011181.0
2018-05-31 13:40:00,29.03,29.04,28.93,28.94,1383005.0,24.5087,24.5171,24.4243,24.4327,1383005.0
2018-05-31 13:50:00,28.95,28.97,28.89,28.91,1799457.0,24.4412,24.458,24.3905,24.4074,1799457.0
2018-05-31 14:00:00,28.91,28.94,28.86,28.9,1289486.0,24.4074,24.4327,24.3652,24.3989,1289486.0
2018-05-31 14:10:00,28.91,28.99,28.9,28.98,1642915.0,24.4074,24.4749,24.3989,24.4665,1642915.0
2018-05-31 14:20:00,28.98,29.02,28.96,28.99,1245897.0,24.4665,24.5003,24.4496,24.4749,1245897.0
2018-05-31 14:30:00,29.0,29.01,28.95,28.95,1282249.0,24.4834,24.4918,24.4412,24.4412,1282249.0
2018-05-31 14:40:00,28.95,29.0,28.95,28.98,1092464.0,24.4412,24.4834,24.4412,24.4665,1092464.0
2018-05-31 14:50:00,28.98,29.04,28.98,29.04,1575581.0,24.4665,24.5171,24.4665,24.5171,1575581.0
2018-05-31 15:00:00,29.04,29.13,29.03,29.11,1976300.0,24.5171,24.5931,24.5087,24.5762,1976300.0
2018-05-31 15:10:00,29.11,29.12,29.06,29.09,1491816.0,24.5762,24.5847,24.534,24.5594,1491816.0
2018-05-31 15:20:00,29.09,29.1,29.05,29.08,1344758.0,24.5594,24.5678,24.5256,24.5509,1344758.0
2018-05-31 15:30:00,29.08,29.1,29.03,29.08,1998281.0,24.5509,24.5678,24.5087,24.5509,1998281.0
2018-05-31 15:40:00,29.08,29.09,29.0,29.03,2623526.0,24.5509,24.5594,24.4834,24.5087,2623526.0
2018-05-31 15:50:00,29.03,29.04,28.98,29.03,7426261.0,24.5087,24.5171,24.4665,24.5087,7426261.0
2018-06-01 09:30:00,29.51,29.66,29.47,29.51,5683575.0,24.9139,25.0406,24.8802,24.9139,5683575.0
2018-06-01 09:40:00,29.51,29.56,29.49,29.55,2550755.0,24.9139,24.9562,24.8971,24.9477,2550755.0
2018-06-01 09:50:00,29.55,29.59,29.51,29.52,1568381.0,24.9477,24.9815,24.9139,24.9224,1568381.0
2018-06-01 10:00:00,29.52,29.59,29.46,29.47,2964627.0,24.9224,24.9815,24.8717,24.8802,2964627.0
2018-06-01 10:10:00,29.47,29.52,29.4,29.47,2894331.0,24.8802,24.9224,24.8211,24.8802,2894331.0
2018-06-01 10:20:00,29.47,29.52,29.43,29.43,1684772.0,24.8802,24.9224,24.8464,24.8464,1684772.0
2018-06-01 10:30:00,29.43,29.46,29.34,29.39,2424222.0,24.8464,24.8717,24.7704,24.8126,2424222.0
2018-06-01 10:40:00,29.38,29.43,29.34,29.4,1445719.0,24.8042,24.8464,24.7704,24.8211,1445719.0
2018-06-01 10:50:00,29.4,29.41,29.34,29.35,1387156.0,24.8211,24.8295,24.7704,24.7789,1387156.0
2018-06-01 11:00:00,29.36,29.39,29.34,29.35,1423729.0,24.7873,24.8126,24.7704,24.7789,1423729.0
2018-06-01 11:10:00,29.34,29.37,29.31,29.33,1159170.0,24.7704,24.7957,24.7451,24.762,1159170.0
2018-06-01 11:20:00,29.33,29.42,29.32,29.37,1829981.0,24.762,24.838,24.7535,24.7957,1829981.0
2018-06-01 11:30:00,29.36,29.47,29.35,29.46,1202296.0,24.7873,24.8802,24.7789,24.8717,1202296.0
2018-06-01 11:40:00,29.46,29.47,29.4,29.44,1156562.0,24.8717,24.8802,24.8211,24.8548,1156562.0
2018-06-01 11:50:00,29.44,29.49,29.44,29.48,980154.0,24.8548,24.8971,24.8548,24.8886,980154.0
2018-06-01 12:00:00,29.48,29.5,29.44,29.49,682221.0,24.8886,24.9055,24.8548,24.8971,682221.0
2018-06-01 12:10:00,29.49,29.52,29.47,29.49,1052405.0,24.8971,24.9224,24.8802,24.8971,1052405.0
2018-06-01 12:20:00,29.49,29.49,29.45,29.46,1112641.0,24.8971,24.8971,24.8633,24.8717,1112641.0
2018-06-01 12:30:00,29.46,29.48,29.45,29.46,830498.0,24.8717,24.8886,24.8633,24.8717,830498.0
2018-06-01 12:40:00,29.45,29.47,29.43,29.44,797744.0,24.8633,24.8802,24.8464,24.8548,797744.0
2018-06-01 12:50:00,29.43,29.44,29.4,29.44,1153912.0,24.8464,24.8548,24.8211,24.8548,1153912.0
2018-06-01 13:00:00,29.43,29.47,29.42,29.46,886166.0,24.8464,24.8802,24.838,24.8717,886166.0
2018-06-01 13:10:00,29.47,29.47,29.43,29.46,763002.0,24.8802,24.8802,24.8464,24.8717,763002.0
2018-06-01 13:20:00,29.46,29.52,29.45,29.52,1402883.0,24.8717,24.9224,24.8633,24.9224,1402883.0
2018-06-01 13:30:00,29.52,29.52,29.47,29.5,1301467.0,24.9224,24.9224,24.8802,24.9055,1301467.0
2018-06-01 13:40:00,29.5,29.51,29.46,29.46,665629.0,24.9055,24.9139,24.8717,24.8717,665629.0
2018-06-01 13:50:00,29.46,29.51,29.46,29.51,662999.0,24.8717,24.9139,24.8717,24.9139,662999.0
2018-06-01 14:00:00,29.51,29.52,29.41,29.43,1425580.0,24.9139,24.9224,24.8295,24.8464,1425580.0
2018-06-01 14:10:00,29.43,29.45,29.42,29.44,876032.0,24.8464,24.8633,24.838,24.8548,876032.0
2018-06-01 14:20:00,29.45,29.47,29.41,29.45,1503952.0,24.8633,24.8802,24.8295,24.8633,1503952.0
2018-06-01 14:30:00,29.45,29.48,29.4,29.42,1369707.0,24.8633,24.8886,24.8211,24.838,1369707.0
2018-06-01 14:40:00,29.42,29.47,29.41,29.43,1104623.0,24.838,24.8802,24.8295,24.8464,1104623.0
2018-06-01 14:50:00,29.43,29.45,29.42,29.44,499896.0,24.8464,24.8633,24.838,24.8548,499896.0
2018-06-01 15:00:00,29.44,29.46,29.37,29.38,1013375.0,24.8548,24.8717,24.7957,24.8042,1013375.0
2018-06-01 15:10:00,29.38,29.4,29.35,29.37,833109.0,24.8042,24.8211,24.7789,24.7957,833109.0
2018-06-01 15:20:00,29.37,29.39,29.35,29.38,964522.0,24.7957,24.8126,24.7789,24.8042,964522.0
2018-06-01 15:30:00,29.38,29.39,29.34,29.36,1314373.0,24.8042,24.8126,24.7704,24.7873,1314373.0
2018-06-01 15:40:00,29.36,29.39,29.35,29.35,1622824.0,24.7873,24.8126,24.7789,24.7789,1622824.0
2018-06-01 15:50:00,29.35,29.39,29.34,29.39,4320736.0,24.7789,24.8126,24.7704,24.8126,4320736.0
2018-06-04 09:30:00,29.55,29.59,29.49,29.58,2789839.0,24.9477,24.9815,24.8971,24.973,2789839.0
2018-06-04 09:40:00,29.57,29.58,29.46,29.47,1874750.0,24.9646,24.973,24.8717,24.8802,1874750.0
2018-06-04 09:50:00,29.48,29.5,29.44,29.48,1545481.0,24.8886,24.9055,24.8548,24.8886,1545481.0
2018-06-04 10:00:00,29.48,29.51,29.4,29.45,1690577.0,24.8886,24.9139,24.8211,24.8633,1690577.0
2018-06-04 10:10:00,29.46,29.5,29.43,29.45,1199321.0,24.8717,24.9055,24.8464,24.8633,1199321.0
2018-06-04 10:20:00,29.46,29.46,29.37,29.38,1483410.0,24.8717,24.8717,24.7957,24.8042,1483410.0
2018-06-04 10:30:00,29.38,29.43,29.36,29.4,1853514.0,24.8042,24.8464,24.7873,24.8211,1853514.0
2018-06-04 10:40:00,29.4,29.41,29.37,29.38,794603.0,24.8211,24.8295,24.7957,24.8042,794603.0
2018-06-04 10:50:00,29.38,29.43,29.37,29.43,1016799.0,24.8042,24.8464,24.7957,24.8464,1016799.0
2018-06-04 11:00:00,29.43,29.47,29.4,29.41,784972.0,24.8464,24.8802,24.8211,24.8295,784972.0
2018-06-04 11:10:00,29.4,29.41,29.35,29.39,971412.0,24.8211,24.8295,24.7789,24.8126,971412.0
2018-06-04 11:20:00,29.38,29.41,29.35,29.41,964420.0,24.8042,24.8295,24.7789,24.8295,964420.0
2018-06-04 11:30:00,29.41,29.42,29.37,29.38,531310.0,24.8295,24.838,24.7957,24.8042,531310.0
2018-06-04 11:40:00,29.38,29.44,29.37,29.4,566507.0,24.8042,24.8548,24.7957,24.8211,566507.0
2018-06-04 11:50:00,29.4,29.43,29.37,29.41,588114.0,24.8211,24.8464,24.7957,24.8295,588114.0
2018-06-04 12:00:00,29.41,29.42,29.36,29.39,682444.0,24.8295,24.838,24.7873,24.8126,682444.0
2018-06-04 12:10:00,29.39,29.43,29.38,29.42,525592.0,24.8126,24.8464,24.8042,24.838,525592.0
2018-06-04 12:20:00,29.42,29.45,29.38,29.39,594590.0,24.838,24.8633,24.8042,24.8126,594590.0
2018-06-04 12:30:00,29.38,29.4,29.37,29.38,486929.0,24.8042,24.8211,24.7957,24.8042,486929.0
2018-06-04 12:40:00,29.38,29.38,29.36,29.37,246722.0,24.8042,24.8042,24.7873,24.7957,246722.0
2018-06-04 12:50:00,29.37,29.37,29.35,29.35,291984.0,24.7957,24.7957,24.7789,24.7789,291984.0
2018-06-04 13:00:00,29.35,29.37,29.33,29.34,554985.0,24.7789,24.7957,24.762,24.7704,554985.0
2018-06-04 13:10:00,29.33,29.39,29.33,29.39,647686.0,24.762,24.8126,24.762,24.8126,647686.0
2018-06-04 13:20:00,29.38,29.41,29.38,29.39,720032.0,24.8042,24.8295,24.8042,24.8126,720032.0
2018-06-04 13:30:00,29.4,29.43,29.38,29.4,751290.0,24.8211,24.8464,24.8042,24.8211,751290.0
2018-06-04 13:40:00,29.41,29.43,29.4,29.4,717162.0,24.8295,24.8464,24.8211,24.8211,717162.0
2018-06-04 13:50:00,29.4,29.43,29.39,29.41,522674.0,24.8211,24.8464,24.8126,24.8295,522674.0
2018-06-04 14:00:00,29.42,29.43,29.4,29.43,620852.0,24.838,24.8464,24.8211,24.8464,620852.0
2018-06-04 14:10:00,29.43,29.46,29.42,29.43,985326.0,24.8464,24.8717,24.838,24.8464,985326.0
2018-06-04 14:20:00,29.44,29.46,29.42,29.42,563658.0,24.8548,24.8717,24.838,24.838,563658.0
2018-06-04 14:30:00,29.43,29.44,29.41,29.41,317365.0,24.8464,24.8548,24.8295,24.8295,317365.0
2018-06-04 14:40:00,29.41,29.42,29.37,29.37,670742.0,24.8295,24.838,24.7957,24.7957,670742.0
2018-06-04 14:50:00,29.37,29.43,29.37,29.42,687646.0,24.7957,24.8464,24.7957,24.838,687646.0
2018-06-04 15:00:00,29.43,29.43,29.41,29.41,302255.0,24.8464,24.8464,24.8295,24.8295,302255.0
2018-06-04 15:10:00,29.41,29.44,29.39,29.42,614819.0,24.8295,24.8548,24.8126,24.838,614819.0
2018-06-04 15:20:00,29.42,29.42,29.38,29.39,690846.0,24.838,24.838,24.8042,24.8126,690846.0
2018-06-04 15:30:00,29.4,29.42,29.39,29.4,830956.0,24.8211,24.838,24.8126,24.8211,830956.0
2018-06-04 15:40:00,29.41,29.41,29.36,29.37,1622360.0,24.8295,24.8295,24.7873,24.7957,1622360.0
2018-06-04 15:50:00,29.38,29.41,29.36,29.4,2463743.0,24.8042,24.8295,24.7873,24.8211,2463743.0
2018-06-05 09:30:00,29.31,29.34,29.14,29.19,2871416.0,24.7451,24.7704,24.6016,24.6438,2871416.0
2018-06-05 09:40:00,29.2,29.2,29.12,29.18,1771107.0,24.6522,24.6522,24.5847,24.6353,1771107.0
2018-06-05 09:50:00,29.18,29.18,29.12,29.12,1526695.0,24.6353,24.6353,24.5847,24.5847,1526695.0
2018-06-05 10:00:00,29.12,29.24,29.11,29.21,1934573.0,24.5847,24.686,24.5762,24.6607,1934573.0
2018-06-05 10:10:00,29.21,29.23,29.17,29.18,839156.0,24.6607,24.6775,24.6269,24.6353,839156.0
2018-06-05 10:20:00,29.18,29.19,29.12,29.17,1237621.0,24.6353,24.6438,24.5847,24.6269,1237621.0
2018-06-05 10:30:00,29.17,29.2,29.12,29.14,1349430.0,24.6269,24.6522,24.5847,24.6016,1349430.0
2018-06-05 10:40:00,29.13,29.16,29.1,29.13,1117623.0,24.5931,24.6185,24.5678,24.5931,1117623.0
2018-06-05 10:50:00,29.14,29.16,29.12,29.13,1091686.0,24.6016,24.6185,24.5847,24.5931,1091686.0
2018-06-05 11:00:00,29.13,29.14,29.06,29.09,1786857.0,24.5931,24.6016,24.534,24.5594,1786857.0
2018-06-05 11:10:00,29.09,29.2,29.08,29.17,1503120.0,24.5594,24.6522,24.5509,24.6269,1503120.0
2018-06-05 11:20:00,29.18,29.18,29.12,29.16,758037.0,24.6353,24.6353,24.5847,24.6185,758037.0
2018-06-05 11:30:00,29.15,29.16,29.12,29.15,509565.0,24.61,24.6185,24.5847,24.61,509565.0
2018-06-05 11:40:00,29.15,29.16,29.07,29.1,1186353.0,24.61,24.6185,24.5425,24.5678,1186353.0
2018-06-05 11:50:00,29.1,29.12,29.07,29.09,909785.0,24.5678,24.5847,24.5425,24.5594,909785.0
2018-06-05 12:00:00,29.1,29.12,29.07,29.12,850258.0,24.5678,24.5847,24.5425,24.5847,850258.0
2018-06-05 12:10:00,29.12,29.14,29.11,29.13,655314.0,24.5847,24.6016,24.5762,24.5931,655314.0
2018-06-05 12:20:00,29.14,29.14,29.09,29.11,657183.0,24.6016,24.6016,24.5594,24.5762,657183.0
2018-06-05 12:30:00,29.11,29.13,29.09,29.13,835015.0,24.5762,24.5931,24.5594,24.5931,835015.0
2018-06-05 12:40:00,29.14,29.19,29.12,29.14,1204849.0,24.6016,24.6438,24.5847,24.6016,1204849.0
2018-06-05 12:50:00,29.13,29.2,29.12,29.19,750871.0,24.5931,24.6522,24.5847,24.6438,750871.0
2018-06-05 13:00:00,29.19,29.24,29.18,29.23,881707.0,24.6438,24.686,24.6353,24.6775,881707.0
2018-06-05 13:10:00,29.23,29.24,29.19,29.21,466743.0,24.6775,24.686,24.6438,24.6607,466743.0
2018-06-05 13:20:00,29.21,29.22,29.18,29.19,394636.0,24.6607,24.6691,24.6353,24.6438,394636.0
2018-06-05 13:30:00,29.2,29.2,29.16,29.2,497140.0,24.6522,24.6522,24.6185,24.6522,497140.0
2018-06-05 13:40:00,29.19,29.25,29.17,29.24,620636.0,24.6438,24.6944,24.6269,24.686,620636.0
2018-06-05 13:50:00,29.25,29.26,29.23,29.24,647156.0,24.6944,24.7029,24.6775,24.686,647156.0
2018-06-05 14:00:00,29.25,29.26,29.21,29.25,519698.0,24.6944,24.7029,24.6607,24.6944,519698.0
2018-06-05 14:10:00,29.25,29.25,29.23,29.24,802364.0,24.6944,24.6944,24.6775,24.686,802364.0
2018-06-05 14:20:00,29.24,29.25,29.23,29.24,560654.0,24.686,24.6944,24.6775,24.686,560654.0
2018-06-05 14:30:00,29.24,29.24,29.2,29.21,580514.0,24.686,24.686,24.6522,24.6607,580514.0
2018-06-05 14:40:00,29.21,29.23,29.21,29.22,348694.0,24.6607,24.6775,24.6607,24.6691,348694.0
2018-06-05 14:50:00,29.22,29.23,29.2,29.21,580461.0,24.6691,24.6775,24.6522,24.6607,580461.0
2018-06-05 15:00:00,29.2,29.21,29.19,29.19,601174.0,24.6522,24.6607,24.6438,24.6438,601174.0
2018-06-05 15:10:00,29.19,29.2,29.14,29.17,862131.0,24.6438,24.6522,24.6016,24.6269,862131.0
2018-06-05 15:20:00,29.17,29.17,29.12,29.15,666905.0,24.6269,24.6269,24.5847,24.61,666905.0
2018-06-05 15:30:00,29.15,29.16,29.14,29.16,560486.0,24.61,24.6185,24.6016,24.6185,560486.0
2018-06-05 15:40:00,29.16,29.16,29.12,29.13,1518985.0,24.6185,24.6185,24.5847,24.5931,1518985.0
2018-06-05 15:50:00,29.13,29.14,29.09,29.13,4066159.0,24.5931,24.6016,24.5594,24.5931,4066159.0
2018-06-06 09:30:00,29.29,29.49,29.29,29.45,3991662.0,24.7282,24.8971,24.7282,24.8633,3991662.0
2018-06-06 09:40:00,29.46,29.57,29.44,29.52,3847000.0,24.8717,24.9646,24.8548,24.9224,3847000.0
2018-06-06 09:50:00,29.51,29.55,29.48,29.5,2231088.0,24.9139,24.9477,24.8886,24.9055,2231088.0
2018-06-06 10:00:00,29.5,29.53,29.49,29.5,1754980.0,24.9055,24.9308,24.8971,24.9055,1754980.0
2018-06-06 10:10:00,29.51,29.58,29.5,29.58,2305909.0,24.9139,24.973,24.9055,24.973,2305909.0
2018-06-06 10:20:00,29.58,29.67,29.57,29.64,2145231.0,24.973,25.049,24.9646,25.0237,2145231.0
2018-06-06 10:30:00,29.64,29.68,29.61,29.64,2403079.0,25.0237,25.0575,24.9984,25.0237,2403079.0
2018-06-06 10:40:00,29.65,29.65,29.59,29.61,1674950.0,25.0321,25.0321,24.9815,24.9984,1674950.0
2018-06-06 10:50:00,29.61,29.71,29.6,29.69,2060909.0,24.9984,25.0828,24.9899,25.0659,2060909.0
2018-06-06 11:00:00,29.69,29.76,29.69,29.75,2045875.0,25.0659,25.125,25.0659,25.1166,2045875.0
2018-06-06 11:10:00,29.75,29.8,29.72,29.8,2169768.0,25.1166,25.1588,25.0912,25.1588,2169768.0
2018-06-06 11:20:00,29.8,29.82,29.78,29.8,1428080.0,25.1588,25.1757,25.1419,25.1588,1428080.0
2018-06-06 11:30:00,29.8,29.85,29.78,29.83,1644053.0,25.1588,25.201,25.1419,25.1841,1644053.0
2018-06-06 11:40:00,29.82,29.9,29.81,29.87,2364312.0,25.1757,25.2432,25.1672,25.2179,2364312.0
2018-06-06 11:50:00,29.87,29.88,29.81,29.87,1392574.0,25.2179,25.2263,25.1672,25.2179,1392574.0
2018-06-06 12:00:00,29.86,29.9,29.85,29.87,1355350.0,25.2094,25.2432,25.201,25.2179,1355350.0
2018-06-06 12:10:00,29.86,29.9,29.85,29.89,924717.0,25.2094,25.2432,25.201,25.2348,924717.0
2018-06-06 12:20:00,29.89,29.92,29.86,29.87,1388784.0,25.2348,25.2601,25.2094,25.2179,1388784.0
2018-06-06 12:30:00,29.87,29.88,29.83,29.83,1284703.0,25.2179,25.2263,25.1841,25.1841,1284703.0
2018-06-06 12:40:00,29.84,29.87,29.83,29.87,1221990.0,25.1925,25.2179,25.1841,25.2179,1221990.0
2018-06-06 12:50:00,29.87,29.9,29.86,29.89,1027921.0,25.2179,25.2432,25.2094,25.2348,1027921.0
2018-06-06 13:00:00,29.89,29.92,29.87,29.9,1105186.0,25.2348,25.2601,25.2179,25.2432,1105186.0
2018-06-06 13:10:00,29.9,29.93,29.89,29.92,820064.0,25.2432,25.2685,25.2348,25.2601,820064.0
2018-06-06 13:20:00,29.93,29.95,29.91,29.94,1453935.0,25.2685,25.2854,25.2516,25.277,1453935.0
2018-06-06 13:30:00,29.93,29.97,29.9,29.96,1070635.0,25.2685,25.3023,25.2432,25.2939,1070635.0
2018-06-06 13:40:00,29.96,29.99,29.96,29.99,1226597.0,25.2939,25.3192,25.2939,25.3192,1226597.0
2018-06-06 13:50:00,29.99,30.0,29.98,29.99,1021839.0,25.3192,25.3276,25.3107,25.3192,1021839.0
2018-06-06 14:00:00,29.99,30.01,29.98,30.0,1748640.0,25.3192,25.3361,25.3107,25.3276,1748640.0
2018-06-06 14:10:00,30.0,30.01,29.94,29.97,1167861.0,25.3276,25.3361,25.277,25.3023,1167861.0
2018-06-06 14:20:00,29.96,30.01,29.96,30.01,1340097.0,25.2939,25.3361,25.2939,25.3361,1340097.0
2018-06-06 14:30:00,30.0,30.01,29.98,30.0,1020177.0,25.3276,25.3361,25.3107,25.3276,1020177.0
2018-06-06 14:40:00,30.0,30.04,29.99,30.04,1182054.0,25.3276,25.3614,25.3192,25.3614,1182054.0
2018-06-06 14:50:00,30.04,30.04,29.99,30.01,1282055.0,25.3614,25.3614,25.3192,25.3361,1282055.0
2018-06-06 15:00:00,30.01,30.03,29.95,29.96,1429683.0,25.3361,25.353,25.2854,25.2939,1429683.0
2018-06-06 15:10:00,29.96,30.02,29.95,30.02,1068080.0,25.2939,25.3445,25.2854,25.3445,1068080.0
2018-06-06 15:20:00,30.02,30.05,30.0,30.0,1526035.0,25.3445,25.3698,25.3276,25.3276,1526035.0
2018-06-06 15:30:00,30.01,30.02,30.0,30.01,1234306.0,25.3361,25.3445,25.3276,25.3361,1234306.0
2018-06-06 15:40:00,30.01,30.02,29.96,30.01,2621180.0,25.3361,25.3445,25.2939,25.3361,2621180.0
2018-06-06 15:50:00,30.02,30.04,30.0,30.04,3921010.0,25.3445,25.3614,25.3276,25.3614,3921010.0
2018-06-07 09:30:00,30.2,30.26,30.1,30.1,4522904.0,25.4965,25.5471,25.4121,25.4121,4522904.0
2018-06-07 09:40:00,30.1,30.28,30.09,30.28,3817554.0,25.4121,25.564,25.4036,25.564,3817554.0
2018-06-07 09:50:00,30.28,30.29,30.17,30.2,1942809.0,25.564,25.5725,25.4711,25.4965,1942809.0
2018-06-07 10:00:00,30.2,30.31,30.18,30.26,2261297.0,25.4965,25.5893,25.4796,25.5471,2261297.0
2018-06-07 10:10:00,30.26,30.3,30.22,30.27,1372628.0,25.5471,25.5809,25.5134,25.5556,1372628.0
2018-06-07 10:20:00,30.28,30.29,30.25,30.27,1488716.0,25.564,25.5725,25.5387,25.5556,1488716.0
2018-06-07 10:30:00,30.27,30.27,30.04,30.09,3191342.0,25.5556,25.5556,25.3614,25.4036,3191342.0
2018-06-07 10:40:00,30.1,30.17,30.05,30.16,1869053.0,25.4121,25.4711,25.3698,25.4627,1869053.0
2018-06-07 10:50:00,30.16,30.18,30.12,30.18,1216136.0,25.4627,25.4796,25.4289,25.4796,1216136.0
2018-06-07 11:00:00,30.18,30.2,30.14,30.17,1336704.0,25.4796,25.4965,25.4458,25.4711,1336704.0
2018-06-07 11:10:00,30.17,30.27,30.16,30.21,1594194.0,25.4711,25.5556,25.4627,25.5049,1594194.0
2018-06-07 11:20:00,30.21,30.23,30.17,30.22,671603.0,25.5049,25.5218,25.4711,25.5134,671603.0
2018-06-07 11:30:00,30.22,30.27,30.2,30.27,988317.0,25.5134,25.5556,25.4965,25.5556,988317.0
2018-06-07 11:40:00,30.27,30.29,30.22,30.25,993118.0,25.5556,25.5725,25.5134,25.5387,993118.0
2018-06-07 11:50:00,30.25,30.26,30.21,30.24,724377.0,25.5387,25.5471,25.5049,25.5302,724377.0
2018-06-07 12:00:00,30.24,30.25,30.19,30.21,730173.0,25.5302,25.5387,25.488,25.5049,730173.0
2018-06-07 12:10:00,30.2,30.25,30.2,30.24,698198.0,25.4965,25.5387,25.4965,25.5302,698198.0
2018-06-07 12:20:00,30.24,30.25,30.2,30.2,643247.0,25.5302,25.5387,25.4965,25.4965,643247.0
2018-06-07 12:30:00,30.2,30.21,30.15,30.18,847773.0,25.4965,25.5049,25.4543,25.4796,847773.0
2018-06-07 12:40:00,30.18,30.19,30.11,30.13,621538.0,25.4796,25.488,25.4205,25.4374,621538.0
2018-06-07 12:50:00,30.12,30.17,30.12,30.17,912265.0,25.4289,25.4711,25.4289,25.4711,912265.0
2018-06-07 13:00:00,30.17,30.17,30.1,30.11,674377.0,25.4711,25.4711,25.4121,25.4205,674377.0
2018-06-07 13:10:00,30.1,30.14,30.07,30.12,1406315.0,25.4121,25.4458,25.3867,25.4289,1406315.0
2018-06-07 13:20:00,30.13,30.14,30.06,30.06,849233.0,25.4374,25.4458,25.3783,25.3783,849233.0
2018-06-07 13:30:00,30.07,30.08,29.89,29.95,2755454.0,25.3867,25.3952,25.2348,25.2854,2755454.0
2018-06-07 13:40:00,29.96,30.08,29.9,30.07,1899445.0,25.2939,25.3952,25.2432,25.3867,1899445.0
2018-06-07 13:50:00,30.08,30.08,29.96,29.96,1479150.0,25.3952,25.3952,25.2939,25.2939,1479150.0
2018-06-07 14:00:00,29.96,30.08,29.96,30.07,1228621.0,25.2939,25.3952,25.2939,25.3867,1228621.0
2018-06-07 14:10:00,30.07,30.12,30.05,30.11,913614.0,25.3867,25.4289,25.3698,25.4205,913614.0
2018-06-07 14:20:00,30.1,30.12,30.05,30.09,818760.0,25.4121,25.4289,25.3698,25.4036,818760.0
2018-06-07 14:30:00,30.08,30.1,30.05,30.06,793768.0,25.3952,25.4121,25.3698,25.3783,793768.0
2018-06-07 14:40:00,30.06,30.14,30.04,30.14,910702.0,25.3783,25.4458,25.3614,25.4458,910702.0
2018-06-07 14:50:00,30.14,30.15,30.08,30.09,722518.0,25.4458,25.4543,25.3952,25.4036,722518.0
2018-06-07 15:00:00,30.1,30.14,30.02,30.02,1576766.0,25.4121,25.4458,25.3445,25.3445,1576766.0
2018-06-07 15:10:00,30.02,30.06,30.01,30.06,1150019.0,25.3445,25.3783,25.3361,25.3783,1150019.0
2018-06-07 15:20:00,30.05,30.11,30.05,30.08,846679.0,25.3698,25.4205,25.3698,25.3952,846679.0
2018-06-07 15:30:00,30.08,30.13,30.06,30.13,1418026.0,25.3952,25.4374,25.3783,25.4374,1418026.0
2018-06-07 15:40:00,30.13,30.15,30.07,30.08,2134353.0,25.4374,25.4543,25.3867,25.3952,2134353.0
2018-06-07 15:50:00,30.08,30.12,30.06,30.07,2736495.0,25.3952,25.4289,25.3783,25.3867,2736495.0
2018-06-08 09:30:00,30.01,30.05,29.96,29.96,1924360.0,25.3361,25.3698,25.2939,25.2939,1924360.0
2018-06-08 09:40:00,29.96,29.98,29.81,29.87,2512224.0,25.2939,25.3107,25.1672,25.2179,2512224.0
2018-06-08 09:50:00,29.87,29.96,29.83,29.94,1392504.0,25.2179,25.2939,25.1841,25.277,1392504.0
2018-06-08 10:00:00,29.94,29.94,29.86,29.88,1060383.0,25.277,25.277,25.2094,25.2263,1060383.0
2018-06-08 10:10:00,29.88,29.92,29.86,29.9,1396587.0,25.2263,25.2601,25.2094,25.2432,1396587.0
2018-06-08 10:20:00,29.9,29.96,29.88,29.92,1704542.0,25.2432,25.2939,25.2263,25.2601,1704542.0
2018-06-08 10:30:00,29.93,29.96,29.85,29.86,1301016.0,25.2685,25.2939,25.201,25.2094,1301016.0
2018-06-08 10:40:00,29.85,29.89,29.84,29.86,2204991.0,25.201,25.2348,25.1925,25.2094,2204991.0
2018-06-08 10:50:00,29.87,29.99,29.86,29.93,1715358.0,25.2179,25.3192,25.2094,25.2685,1715358.0
2018-06-08 11:00:00,29.93,29.96,29.9,29.94,717600.0,25.2685,25.2939,25.2432,25.277,717600.0
2018-06-08 11:10:00,29.94,29.98,29.94,29.96,904579.0,25.277,25.3107,25.277,25.2939,904579.0
2018-06-08 11:20:00,29.97,29.97,29.88,29.89,844431.0,25.3023,25.3023,25.2263,25.2348,844431.0
2018-06-08 11:30:00,29.89,29.91,29.83,29.88,1636242.0,25.2348,25.2516,25.1841,25.2263,1636242.0
2018-06-08 11:40:00,29.89,29.94,29.87,29.92,877742.0,25.2348,25.277,25.2179,25.2601,877742.0
2018-06-08 11:50:00,29.92,29.97,29.91,29.94,858955.0,25.2601,25.3023,25.2516,25.277,858955.0
2018-06-08 12:00:00,29.95,29.96,29.92,29.92,758318.0,25.2854,25.2939,25.2601,25.2601,758318.0
2018-06-08 12:10:00,29.93,29.95,29.91,29.93,631328.0,25.2685,25.2854,25.2516,25.2685,631328.0
2018-06-08 12:20:00,29.93,29.98,29.92,29.96,1045558.0,25.2685,25.3107,25.2601,25.2939,1045558.0
2018-06-08 12:30:00,29.96,29.97,29.94,29.95,824102.0,25.2939,25.3023,25.277,25.2854,824102.0
2018-06-08 12:40:00,29.94,29.95,29.91,29.92,951423.0,25.277,25.2854,25.2516,25.2601,951423.0
2018-06-08 12:50:00,29.92,29.94,29.9,29.94,571201.0,25.2601,25.277,25.2432,25.277,571201.0
2018-06-08 13:00:00,29.94,29.94,29.87,29.88,720853.0,25.277,25.277,25.2179,25.2263,720853.0
2018-06-08 13:10:00,29.89,29.93,29.88,29.92,467951.0,25.2348,25.2685,25.2263,25.2601,467951.0
2018-06-08 13:20:00,29.91,29.96,29.89,29.96,806541.0,25.2516,25.2939,25.2348,25.2939,806541.0
2018-06-08 13:30:00,29.96,29.96,29.92,29.94,685439.0,25.2939,25.2939,25.2601,25.277,685439.0
2018-06-08 13:40:00,29.94,29.97,29.93,29.95,648212.0,25.277,25.3023,25.2685,25.2854,648212.0
2018-06-08 13:50:00,29.96,29.97,29.89,29.91,1002947.0,25.2939,25.3023,25.2348,25.2516,1002947.0
2018-06-08 14:00:00,29.9,29.95,29.9,29.94,501737.0,25.2432,25.2854,25.2432,25.277,501737.0
2018-06-08 14:10:00,29.95,29.98,29.93,29.96,773061.0,25.2854,25.3107,25.2685,25.2939,773061.0
2018-06-08 14:20:00,29.95,29.97,29.93,29.95,649714.0,25.2854,25.3023,25.2685,25.2854,649714.0
2018-06-08 14:30:00,29.95,29.98,29.95,29.98,483576.0,25.2854,25.3107,25.2854,25.3107,483576.0
2018-06-08 14:40:00,29.97,30.0,29.97,29.99,660806.0,25.3023,25.3276,25.3023,25.3192,660806.0
2018-06-08 14:50:00,29.99,30.0,29.97,29.97,514134.0,25.3192,25.3276,25.3023,25.3023,514134.0
2018-06-08 15:00:00,29.98,30.0,29.97,29.98,372344.0,25.3107,25.3276,25.3023,25.3107,372344.0
2018-06-08 15:10:00,29.99,30.0,29.96,29.96,669034.0,25.3192,25.3276,25.2939,25.2939,669034.0
2018-06-08 15:20:00,29.96,30.0,29.96,29.99,610831.0,25.2939,25.3276,25.2939,25.3192,610831.0
2018-06-08 15:30:00,29.99,30.02,29.98,30.01,971084.0,25.3192,25.3445,25.3107,25.3361,971084.0
2018-06-08 15:40:00,30.01,30.02,29.97,29.99,1187026.0,25.3361,25.3445,25.3023,25.3192,1187026.0
2018-06-08 15:50:00,29.99,30.02,29.97,30.0,3818400.0,25.3192,25.3445,25.3023,25.3276,3818400.0
2018-06-11 09:30:00,30.13,30.3,30.07,30.29,3517487.0,25.4374,25.5809,25.3867,25.5725,3517487.0
2018-06-11 09:40:00,30.29,30.3,30.23,30.27,1805633.0,25.5725,25.5809,25.5218,25.5556,1805633.0
2018-06-11 09:50:00,30.27,30.34,30.25,30.27,2770225.0,25.5556,25.6147,25.5387,25.5556,2770225.0
2018-06-11 10:00:00,30.27,30.35,30.21,30.35,1708655.0,25.5556,25.6231,25.5049,25.6231,1708655.0
2018-06-11 10:10:00,30.34,30.41,30.33,30.38,1975449.0,25.6147,25.6738,25.6062,25.6484,1975449.0
2018-06-11 10:20:00,30.39,30.41,30.35,30.37,1189327.0,25.6569,25.6738,25.6231,25.64,1189327.0
2018-06-11 10:30:00,30.37,30.41,30.35,30.35,1090226.0,25.64,25.6738,25.6231,25.6231,1090226.0
2018-06-11 10:40:00,30.36,30.36,30.28,30.29,1021008.0,25.6316,25.6316,25.564,25.5725,1021008.0
2018-06-11 10:50:00,30.29,30.31,30.24,30.24,832121.0,25.5725,25.5893,25.5302,25.5302,832121.0
2018-06-11 11:00:00,30.25,30.27,30.18,30.2,1592598.0,25.5387,25.5556,25.4796,25.4965,1592598.0
2018-06-11 11:10:00,30.21,30.21,30.15,30.18,981129.0,25.5049,25.5049,25.4543,25.4796,981129.0
2018-06-11 11:20:00,30.18,30.23,30.16,30.21,906183.0,25.4796,25.5218,25.4627,25.5049,906183.0
2018-06-11 11:30:00,30.21,30.23,30.17,30.2,783015.0,25.5049,25.5218,25.4711,25.4965,783015.0
2018-06-11 11:40:00,30.21,30.24,30.19,30.21,887684.0,25.5049,25.5302,25.488,25.5049,887684.0
2018-06-11 11:50:00,30.21,30.26,30.2,30.2,1003235.0,25.5049,25.5471,25.4965,25.4965,1003235.0
2018-06-11 12:00:00,30.2,30.22,30.13,30.19,937504.0,25.4965,25.5134,25.4374,25.488,937504.0
2018-06-11 12:10:00,30.2,30.23,30.18,30.2,1067861.0,25.4965,25.5218,25.4796,25.4965,1067861.0
2018-06-11 12:20:00,30.21,30.22,30.18,30.21,575753.0,25.5049,25.5134,25.4796,25.5049,575753.0
2018-06-11 12:30:00,30.21,30.22,30.18,30.21,399432.0,25.5049,25.5134,25.4796,25.5049,399432.0
2018-06-11 12:40:00,30.2,30.22,30.19,30.21,372249.0,25.4965,25.5134,25.488,25.5049,372249.0
2018-06-11 12:50:00,30.21,30.26,30.21,30.24,676671.0,25.5049,25.5471,25.5049,25.5302,676671.0
2018-06-11 13:00:00,30.23,30.25,30.21,30.25,476588.0,25.5218,25.5387,25.5049,25.5387,476588.0
2018-06-11 13:10:00,30.25,30.26,30.22,30.22,375395.0,25.5387,25.5471,25.5134,25.5134,375395.0
2018-06-11 13:20:00,30.23,30.25,30.21,30.22,391258.0,25.5218,25.5387,25.5049,25.5134,391258.0
2018-06-11 13:30:00,30.22,30.24,30.2,30.24,555089.0,25.5134,25.5302,25.4965,25.5302,555089.0
2018-06-11 13:40:00,30.24,30.25,30.2,30.21,535735.0,25.5302,25.5387,25.4965,25.5049,535735.0
2018-06-11 13:50:00,30.21,30.21,30.17,30.2,296547.0,25.5049,25.5049,25.4711,25.4965,296547.0
2018-06-11 14:00:00,30.2,30.2,30.15,30.17,562861.0,25.4965,25.4965,25.4543,25.4711,562861.0
2018-06-11 14:10:00,30.17,30.17,30.15,30.16,388892.0,25.4711,25.4711,25.4543,25.4627,388892.0
2018-06-11 14:20:00,30.16,30.17,30.15,30.16,383762.0,25.4627,25.4711,25.4543,25.4627,383762.0
2018-06-11 14:30:00,30.17,30.18,30.14,30.15,501970.0,25.4711,25.4796,25.4458,25.4543,501970.0
2018-06-11 14:40:00,30.16,30.17,30.12,30.13,737593.0,25.4627,25.4711,25.4289,25.4374,737593.0
2018-06-11 14:50:00,30.14,30.14,30.11,30.13,643450.0,25.4458,25.4458,25.4205,25.4374,643450.0
2018-06-11 15:00:00,30.14,30.19,30.12,30.18,829559.0,25.4458,25.488,25.4289,25.4796,829559.0
2018-06-11 15:10:00,30.18,30.19,30.16,30.17,701145.0,25.4796,25.488,25.4627,25.4711,701145.0
2018-06-11 15:20:00,30.18,30.2,30.17,30.2,662626.0,25.4796,25.4965,25.4711,25.4965,662626.0
2018-06-11 15:30:00,30.2,30.22,30.18,30.2,972571.0,25.4965,25.5134,25.4796,25.4965,972571.0
2018-06-11 15:40:00,30.2,30.21,30.17,30.18,1342767.0,25.4965,25.5049,25.4711,25.4796,1342767.0
2018-06-11 15:50:00,30.18,30.18,30.06,30.07,3602278.0,25.4796,25.4796,25.3783,25.3867,3602278.0
2018-06-12 09:30:00,30.17,30.27,30.12,30.2,2415932.0,25.4711,25.5556,25.4289,25.4965,2415932.0
2018-06-12 09:40:00,30.2,30.23,30.15,30.19,1917053.0,25.4965,25.5218,25.4543,25.488,1917053.0
2018-06-12 09:50:00,30.19,30.23,30.17,30.18,1424592.0,25.488,25.5218,25.4711,25.4796,1424592.0
2018-06-12 10:00:00,30.18,30.25,30.16,30.21,1531587.0,25.4796,25.5387,25.4627,25.5049,1531587.0
2018-06-12 10:10:00,30.21,30.24,30.17,30.18,1275301.0,25.5049,25.5302,25.4711,25.4796,1275301.0
2018-06-12 10:20:00,30.18,30.19,30.07,30.08,1343808.0,25.4796,25.488,25.3867,25.3952,1343808.0
2018-06-12 10:30:00,30.08,30.11,29.99,30.02,1818131.0,25.3952,25.4205,25.3192,25.3445,1818131.0
2018-06-12 10:40:00,30.03,30.09,30.0,30.01,1037760.0,25.353,25.4036,25.3276,25.3361,1037760.0
2018-06-12 10:50:00,30.01,30.08,29.99,30.08,888606.0,25.3361,25.3952,25.3192,25.3952,888606.0
2018-06-12 11:00:00,30.08,30.11,30.06,30.09,1054197.0,25.3952,25.4205,25.3783,25.4036,1054197.0
2018-06-12 11:10:00,30.09,30.1,30.06,30.09,732473.0,25.4036,25.4121,25.3783,25.4036,732473.0
2018-06-12 11:20:00,30.08,30.13,30.08,30.1,800048.0,25.3952,25.4374,25.3952,25.4121,800048.0
2018-06-12 11:30:00,30.1,30.17,30.1,30.15,855417.0,25.4121,25.4711,25.4121,25.4543,855417.0
2018-06-12 11:40:00,30.15,30.18,30.13,30.13,756612.0,25.4543,25.4796,25.4374,25.4374,756612.0
2018-06-12 11:50:00,30.14,30.15,30.12,30.14,638324.0,25.4458,25.4543,25.4289,25.4458,638324.0
2018-06-12 12:00:00,30.14,30.15,30.1,30.11,327294.0,25.4458,25.4543,25.4121,25.4205,327294.0
2018-06-12 12:10:00,30.11,30.13,30.1,30.11,529477.0,25.4205,25.4374,25.4121,25.4205,529477.0
2018-06-12 12:20:00,30.11,30.11,30.06,30.07,505489.0,25.4205,25.4205,25.3783,25.3867,505489.0
2018-06-12 12:30:00,30.07,30.08,30.02,30.02,764449.0,25.3867,25.3952,25.3445,25.3445,764449.0
2018-06-12 12:40:00,30.03,30.05,30.02,30.02,505367.0,25.353,25.3698,25.3445,25.3445,505367.0
2018-06-12 12:50:00,30.02,30.04,30.01,30.02,843382.0,25.3445,25.3614,25.3361,25.3445,843382.0
2018-06-12 13:00:00,30.01,30.03,30.01,30.03,662865.0,25.3361,25.353,25.3361,25.353,662865.0
2018-06-12 13:10:00,30.03,30.06,29.97,30.0,1857190.0,25.353,25.3783,25.3023,25.3276,1857190.0
2018-06-12 13:20:00,29.99,30.01,29.96,29.96,785078.0,25.3192,25.3361,25.2939,25.2939,785078.0
2018-06-12 13:30:00,29.97,29.99,29.95,29.96,902645.0,25.3023,25.3192,25.2854,25.2939,902645.0
2018-06-12 13:40:00,29.96,29.97,29.89,29.89,1055646.0,25.2939,25.3023,25.2348,25.2348,1055646.0
2018-06-12 13:50:00,29.9,29.92,29.87,29.89,1077622.0,25.2432,25.2601,25.2179,25.2348,1077622.0
2018-06-12 14:00:00,29.9,29.95,29.89,29.93,1008753.0,25.2432,25.2854,25.2348,25.2685,1008753.0
2018-06-12 14:10:00,29.92,29.93,29.87,29.89,914050.0,25.2601,25.2685,25.2179,25.2348,914050.0
2018-06-12 14:20:00,29.89,29.89,29.82,29.84,1269679.0,25.2348,25.2348,25.1757,25.1925,1269679.0
2018-06-12 14:30:00,29.83,29.85,29.81,29.81,1234390.0,25.1841,25.201,25.1672,25.1672,1234390.0
2018-06-12 14:40:00,29.82,29.84,29.8,29.82,1071275.0,25.1757,25.1925,25.1588,25.1757,1071275.0
2018-06-12 14:50:00,29.82,29.83,29.75,29.75,1276864.0,25.1757,25.1841,25.1166,25.1166,1276864.0
2018-06-12 15:00:00,29.75,29.83,29.75,29.81,1192249.0,25.1166,25.1841,25.1166,25.1672,1192249.0
2018-06-12 15:10:00,29.82,29.86,29.81,29.83,1034914.0,25.1757,25.2094,25.1672,25.1841,1034914.0
2018-06-12 15:20:00,29.83,29.86,29.82,29.83,1001318.0,25.1841,25.2094,25.1757,25.1841,1001318.0
2018-06-12 15:30:00,29.83,29.9,29.83,29.88,1271687.0,25.1841,25.2432,25.1841,25.2263,1271687.0
2018-06-12 15:40:00,29.88,29.9,29.85,29.87,1312331.0,25.2263,25.2432,25.201,25.2179,1312331.0
2018-06-12 15:50:00,29.87,29.91,29.86,29.89,2950153.0,25.2179,25.2516,25.2094,25.2348,2950153.0
2018-06-13 09:30:00,29.98,30.0,29.85,29.94,3000137.0,25.3107,25.3276,25.201,25.277,3000137.0
2018-06-13 09:40:00,29.93,29.94,29.8,29.85,1756841.0,25.2685,25.277,25.1588,25.201,1756841.0
2018-06-13 09:50:00,29.85,29.85,29.69,29.74,2469195.0,25.201,25.201,25.0659,25.1081,2469195.0
2018-06-13 10:00:00,29.75,29.83,29.71,29.82,1453649.0,25.1166,25.1841,25.0828,25.1757,1453649.0
2018-06-13 10:10:00,29.83,29.84,29.77,29.82,1163418.0,25.1841,25.1925,25.1334,25.1757,1163418.0
2018-06-13 10:20:00,29.82,29.85,29.77,29.84,878522.0,25.1757,25.201,25.1334,25.1925,878522.0
2018-06-13 10:30:00,29.84,29.9,29.84,29.86,1388277.0,25.1925,25.2432,25.1925,25.2094,1388277.0
2018-06-13 10:40:00,29.85,29.88,29.81,29.81,808718.0,25.201,25.2263,25.1672,25.1672,808718.0
2018-06-13 10:50:00,29.81,29.82,29.74,29.75,1194488.0,25.1672,25.1757,25.1081,25.1166,1194488.0
2018-06-13 11:00:00,29.76,29.81,29.75,29.76,1135172.0,25.125,25.1672,25.1166,25.125,1135172.0
2018-06-13 11:10:00,29.77,29.78,29.73,29.74,1087882.0,25.1334,25.1419,25.0997,25.1081,1087882.0
2018-06-13 11:20:00,29.75,29.78,29.73,29.77,635330.0,25.1166,25.1419,25.0997,25.1334,635330.0
2018-06-13 11:30:00,29.77,29.85,29.76,29.85,724722.0,25.1334,25.201,25.125,25.201,724722.0
2018-06-13 11:40:00,29.85,29.86,29.81,29.83,682492.0,25.201,25.2094,25.1672,25.1841,682492.0
2018-06-13 11:50:00,29.83,29.88,29.82,29.86,603470.0,25.1841,25.2263,25.1757,25.2094,603470.0
2018-06-13 12:00:00,29.87,29.93,29.85,29.93,840223.0,25.2179,25.2685,25.201,25.2685,840223.0
2018-06-13 12:10:00,29.92,29.94,29.88,29.88,952534.0,25.2601,25.277,25.2263,25.2263,952534.0
2018-06-13 12:20:00,29.88,29.92,29.87,29.9,780178.0,25.2263,25.2601,25.2179,25.2432,780178.0
2018-06-13 12:30:00,29.9,29.91,29.89,29.9,453365.0,25.2432,25.2516,25.2348,25.2432,453365.0
2018-06-13 12:40:00,29.9,29.91,29.88,29.89,436080.0,25.2432,25.2516,25.2263,25.2348,436080.0
2018-06-13 12:50:00,29.9,29.9,29.87,29.88,352471.0,25.2432,25.2432,25.2179,25.2263,352471.0
2018-06-13 13:00:00,29.88,29.92,29.87,29.91,1082345.0,25.2263,25.2601,25.2179,25.2516,1082345.0
2018-06-13 13:10:00,29.91,29.96,29.9,29.96,952562.0,25.2516,25.2939,25.2432,25.2939,952562.0
2018-06-13 13:20:00,29.96,29.98,29.95,29.97,1210273.0,25.2939,25.3107,25.2854,25.3023,1210273.0
2018-06-13 13:30:00,29.97,29.98,29.95,29.98,734817.0,25.3023,25.3107,25.2854,25.3107,734817.0
2018-06-13 13:40:00,29.98,29.99,29.96,29.96,700579.0,25.3107,25.3192,25.2939,25.2939,700579.0
2018-06-13 13:50:00,29.96,29.97,29.92,29.95,621366.0,25.2939,25.3023,25.2601,25.2854,621366.0
2018-06-13 14:00:00,29.95,30.26,29.92,30.24,6413877.0,25.2854,25.5471,25.2601,25.5302,6413877.0
2018-06-13 14:10:00,30.23,30.29,30.15,30.19,3359027.0,25.5218,25.5725,25.4543,25.488,3359027.0
2018-06-13 14:20:00,30.19,30.2,30.08,30.1,2808815.0,25.488,25.4965,25.3952,25.4121,2808815.0
2018-06-13 14:30:00,30.1,30.35,30.09,30.35,3540990.0,25.4121,25.6231,25.4036,25.6231,3540990.0
2018-06-13 14:40:00,30.34,30.36,30.2,30.21,3048092.0,25.6147,25.6316,25.4965,25.5049,3048092.0
2018-06-13 14:50:00,30.2,30.23,30.05,30.08,1902717.0,25.4965,25.5218,25.3698,25.3952,1902717.0
2018-06-13 15:00:00,30.09,30.14,30.09,30.1,1330541.0,25.4036,25.4458,25.4036,25.4121,1330541.0
2018-06-13 15:10:00,30.11,30.11,30.01,30.04,1767796.0,25.4205,25.4205,25.3361,25.3614,1767796.0
2018-06-13 15:20:00,30.04,30.07,30.01,30.01,1328487.0,25.3614,25.3867,25.3361,25.3361,1328487.0
2018-06-13 15:30:00,30.01,30.03,29.93,29.95,2268583.0,25.3361,25.353,25.2685,25.2854,2268583.0
2018-06-13 15:40:00,29.95,29.97,29.88,29.88,2299990.0,25.2854,25.3023,25.2263,25.2263,2299990.0
2018-06-13 15:50:00,29.88,29.91,29.83,29.85,4485635.0,25.2263,25.2516,25.1841,25.201,4485635.0
2018-06-14 09:30:00,30.05,30.05,29.47,29.49,8025684.0,25.3698,25.3698,24.8802,24.8971,8025684.0
2018-06-14 09:40:00,29.49,29.65,29.46,29.62,5734649.0,24.8971,25.0321,24.8717,25.0068,5734649.0
2018-06-14 09:50:00,29.62,29.62,29.53,29.59,2396542.0,25.0068,25.0068,24.9308,24.9815,2396542.0
2018-06-14 10:00:00,29.59,29.71,29.57,29.66,2461797.0,24.9815,25.0828,24.9646,25.0406,2461797.0
2018-06-14 10:10:00,29.66,29.72,29.62,29.68,1572265.0,25.0406,25.0912,25.0068,25.0575,1572265.0
2018-06-14 10:20:00,29.69,29.71,29.64,29.67,2198621.0,25.0659,25.0828,25.0237,25.049,2198621.0
2018-06-14 10:30:00,29.67,29.67,29.55,29.57,2306706.0,25.049,25.049,24.9477,24.9646,2306706.0
2018-06-14 10:40:00,29.56,29.61,29.56,29.57,1169812.0,24.9562,24.9984,24.9562,24.9646,1169812.0
2018-06-14 10:50:00,29.57,29.57,29.44,29.45,2932265.0,24.9646,24.9646,24.8548,24.8633,2932265.0
2018-06-14 11:00:00,29.45,29.55,29.4,29.44,3562270.0,24.8633,24.9477,24.8211,24.8548,3562270.0
2018-06-14 11:10:00,29.44,29.48,29.38,29.44,2681830.0,24.8548,24.8886,24.8042,24.8548,2681830.0
2018-06-14 11:20:00,29.44,29.47,29.4,29.47,1781979.0,24.8548,24.8802,24.8211,24.8802,1781979.0
2018-06-14 11:30:00,29.46,29.5,29.4,29.5,1739461.0,24.8717,24.9055,24.8211,24.9055,1739461.0
2018-06-14 11:40:00,29.49,29.52,29.46,29.48,1074824.0,24.8971,24.9224,24.8717,24.8886,1074824.0
2018-06-14 11:50:00,29.48,29.49,29.45,29.48,822531.0,24.8886,24.8971,24.8633,24.8886,822531.0
2018-06-14 12:00:00,29.48,29.51,29.47,29.48,654635.0,24.8886,24.9139,24.8802,24.8886,654635.0
2018-06-14 12:10:00,29.47,29.48,29.42,29.43,1080512.0,24.8802,24.8886,24.838,24.8464,1080512.0
2018-06-14 12:20:00,29.43,29.45,29.4,29.41,870559.0,24.8464,24.8633,24.8211,24.8295,870559.0
2018-06-14 12:30:00,29.42,29.48,29.41,29.45,946858.0,24.838,24.8886,24.8295,24.8633,946858.0
2018-06-14 12:40:00,29.45,29.47,29.4,29.41,735662.0,24.8633,24.8802,24.8211,24.8295,735662.0
2018-06-14 12:50:00,29.41,29.42,29.39,29.39,1167365.0,24.8295,24.838,24.8126,24.8126,1167365.0
2018-06-14 13:00:00,29.4,29.48,29.39,29.48,1321862.0,24.8211,24.8886,24.8126,24.8886,1321862.0
2018-06-14 13:10:00,29.48,29.5,29.45,29.5,848733.0,24.8886,24.9055,24.8633,24.9055,848733.0
2018-06-14 13:20:00,29.5,29.51,29.48,29.5,927675.0,24.9055,24.9139,24.8886,24.9055,927675.0
2018-06-14 13:30:00,29.49,29.56,29.48,29.53,1012158.0,24.8971,24.9562,24.8886,24.9308,1012158.0
2018-06-14 13:40:00,29.53,29.55,29.51,29.51,643822.0,24.9308,24.9477,24.9139,24.9139,643822.0
2018-06-14 13:50:00,29.52,29.55,29.5,29.51,634990.0,24.9224,24.9477,24.9055,24.9139,634990.0
2018-06-14 14:00:00,29.5,29.52,29.49,29.49,1016854.0,24.9055,24.9224,24.8971,24.8971,1016854.0
2018-06-14 14:10:00,29.49,29.55,29.48,29.51,900976.0,24.8971,24.9477,24.8886,24.9139,900976.0
2018-06-14 14:20:00,29.51,29.55,29.5,29.54,614973.0,24.9139,24.9477,24.9055,24.9393,614973.0
2018-06-14 14:30:00,29.55,29.55,29.5,29.51,588920.0,24.9477,24.9477,24.9055,24.9139,588920.0
2018-06-14 14:40:00,29.51,29.54,29.51,29.53,552364.0,24.9139,24.9393,24.9139,24.9308,552364.0
2018-06-14 14:50:00,29.53,29.53,29.48,29.48,871953.0,24.9308,24.9308,24.8886,24.8886,871953.0
2018-06-14 15:00:00,29.49,29.51,29.47,29.51,691714.0,24.8971,24.9139,24.8802,24.9139,691714.0
2018-06-14 15:10:00,29.5,29.52,29.48,29.51,1476811.0,24.9055,24.9224,24.8886,24.9139,1476811.0
2018-06-14 15:20:00,29.51,29.54,29.5,29.51,1144690.0,24.9139,24.9393,24.9055,24.9139,1144690.0
2018-06-14 15:30:00,29.51,29.53,29.5,29.51,1150365.0,24.9139,24.9308,24.9055,24.9139,1150365.0
2018-06-14 15:40:00,29.51,29.55,29.5,29.55,2085468.0,24.9139,24.9477,24.9055,24.9477,2085468.0
2018-06-14 15:50:00,29.55,29.55,29.5,29.52,6114089.0,24.9477,24.9477,24.9055,24.9224,6114089.0
2018-06-15 09:30:00,29.25,29.29,29.05,29.2,16090592.0,24.6944,24.7282,24.5256,24.6522,16090592.0
2018-06-15 09:40:00,29.2,29.24,29.1,29.21,2607728.0,24.6522,24.686,24.5678,24.6607,2607728.0
2018-06-15 09:50:00,29.21,29.25,29.14,29.18,2079480.0,24.6607,24.6944,24.6016,24.6353,2079480.0
2018-06-15 10:00:00,29.18,29.19,29.04,29.06,3223997.0,24.6353,24.6438,24.5171,24.534,3223997.0
2018-06-15 10:10:00,29.05,29.07,28.97,29.0,3452578.0,24.5256,24.5425,24.458,24.4834,3452578.0
2018-06-15 10:20:00,29.01,29.01,28.96,28.96,2102962.0,24.4918,24.4918,24.4496,24.4496,2102962.0
2018-06-15 10:30:00,28.96,29.03,28.86,29.0,3990476.0,24.4496,24.5087,24.3652,24.4834,3990476.0
2018-06-15 10:40:00,28.99,29.11,28.93,29.1,3021729.0,24.4749,24.5762,24.4243,24.5678,3021729.0
2018-06-15 10:50:00,29.1,29.16,29.07,29.15,1959278.0,24.5678,24.6185,24.5425,24.61,1959278.0
2018-06-15 11:00:00,29.15,29.23,29.12,29.21,1921706.0,24.61,24.6775,24.5847,24.6607,1921706.0
2018-06-15 11:10:00,29.21,29.22,29.1,29.11,1115017.0,24.6607,24.6691,24.5678,24.5762,1115017.0
2018-06-15 11:20:00,29.12,29.15,29.06,29.06,1147659.0,24.5847,24.61,24.534,24.534,1147659.0
2018-06-15 11:30:00,29.07,29.09,29.01,29.08,930810.0,24.5425,24.5594,24.4918,24.5509,930810.0
2018-06-15 11:40:00,29.08,29.1,29.03,29.04,924827.0,24.5509,24.5678,24.5087,24.5171,924827.0
2018-06-15 11:50:00,29.05,29.13,29.04,29.13,743291.0,24.5256,24.5931,24.5171,24.5931,743291.0
2018-06-15 12:00:00,29.13,29.14,29.1,29.11,667375.0,24.5931,24.6016,24.5678,24.5762,667375.0
2018-06-15 12:10:00,29.11,29.17,29.09,29.17,721997.0,24.5762,24.6269,24.5594,24.6269,721997.0
2018-06-15 12:20:00,29.16,29.2,29.15,29.16,770168.0,24.6185,24.6522,24.61,24.6185,770168.0
2018-06-15 12:30:00,29.16,29.16,29.13,29.16,569919.0,24.6185,24.6185,24.5931,24.6185,569919.0
2018-06-15 12:40:00,29.16,29.19,29.15,29.16,809866.0,24.6185,24.6438,24.61,24.6185,809866.0
2018-06-15 12:50:00,29.16,29.22,29.15,29.21,1259214.0,24.6185,24.6691,24.61,24.6607,1259214.0
2018-06-15 13:00:00,29.21,29.26,29.2,29.25,1550454.0,24.6607,24.7029,24.6522,24.6944,1550454.0
2018-06-15 13:10:00,29.26,29.27,29.23,29.25,1018139.0,24.7029,24.7113,24.6775,24.6944,1018139.0
2018-06-15 13:20:00,29.25,29.26,29.21,29.21,576154.0,24.6944,24.7029,24.6607,24.6607,576154.0
2018-06-15 13:30:00,29.21,29.22,29.2,29.21,663790.0,24.6607,24.6691,24.6522,24.6607,663790.0
2018-06-15 13:40:00,29.21,29.22,29.17,29.19,896667.0,24.6607,24.6691,24.6269,24.6438,896667.0
2018-06-15 13:50:00,29.19,29.19,29.15,29.18,789147.0,24.6438,24.6438,24.61,24.6353,789147.0
2018-06-15 14:00:00,29.18,29.21,29.16,29.21,705191.0,24.6353,24.6607,24.6185,24.6607,705191.0
2018-06-15 14:10:00,29.21,29.26,29.2,29.26,935095.0,24.6607,24.7029,24.6522,24.7029,935095.0
2018-06-15 14:20:00,29.26,29.37,29.25,29.37,1881561.0,24.7029,24.7957,24.6944,24.7957,1881561.0
2018-06-15 14:30:00,29.37,29.41,29.34,29.34,1458536.0,24.7957,24.8295,24.7704,24.7704,1458536.0
2018-06-15 14:40:00,29.35,29.38,29.32,29.34,1032472.0,24.7789,24.8042,24.7535,24.7704,1032472.0
2018-06-15 14:50:00,29.34,29.4,29.34,29.38,922931.0,24.7704,24.8211,24.7704,24.8042,922931.0
2018-06-15 15:00:00,29.38,29.38,29.32,29.36,1065652.0,24.8042,24.8042,24.7535,24.7873,1065652.0
2018-06-15 15:10:00,29.35,29.36,29.31,29.31,890893.0,24.7789,24.7873,24.7451,24.7451,890893.0
2018-06-15 15:20:00,29.31,29.34,29.28,29.33,1503995.0,24.7451,24.7704,24.7198,24.762,1503995.0
2018-06-15 15:30:00,29.33,29.34,29.29,29.29,1959260.0,24.762,24.7704,24.7282,24.7282,1959260.0
2018-06-15 15:40:00,29.29,29.3,29.22,29.23,2573914.0,24.7282,24.7366,24.6691,24.6775,2573914.0
2018-06-15 15:50:00,29.24,29.27,29.19,29.27,4299854.0,24.686,24.7113,24.6438,24.7113,4299854.0
2018-06-18 09:30:00,28.94,28.99,28.81,28.92,4024802.0,24.4327,24.4749,24.323,24.4158,4024802.0
2018-06-18 09:40:00,28.92,29.16,28.91,29.13,3015906.0,24.4158,24.6185,24.4074,24.5931,3015906.0
2018-06-18 09:50:00,29.13,29.2,29.09,29.16,2291030.0,24.5931,24.6522,24.5594,24.6185,2291030.0
2018-06-18 10:00:00,29.16,29.23,29.12,29.2,2088685.0,24.6185,24.6775,24.5847,24.6522,2088685.0
2018-06-18 10:10:00,29.2,29.23,29.16,29.21,1029922.0,24.6522,24.6775,24.6185,24.6607,1029922.0
2018-06-18 10:20:00,29.22,29.3,29.21,29.28,1449888.0,24.6691,24.7366,24.6607,24.7198,1449888.0
2018-06-18 10:30:00,29.28,29.42,29.27,29.37,1709883.0,24.7198,24.838,24.7113,24.7957,1709883.0
2018-06-18 10:40:00,29.37,29.42,29.33,29.36,1674994.0,24.7957,24.838,24.762,24.7873,1674994.0
2018-06-18 10:50:00,29.36,29.37,29.3,29.33,886984.0,24.7873,24.7957,24.7366,24.762,886984.0
2018-06-18 11:00:00,29.33,29.42,29.32,29.41,1153977.0,24.762,24.838,24.7535,24.8295,1153977.0
2018-06-18 11:10:00,29.41,29.44,29.4,29.43,1329990.0,24.8295,24.8548,24.8211,24.8464,1329990.0
2018-06-18 11:20:00,29.43,29.44,29.37,29.39,867581.0,24.8464,24.8548,24.7957,24.8126,867581.0
2018-06-18 11:30:00,29.39,29.39,29.32,29.35,697130.0,24.8126,24.8126,24.7535,24.7789,697130.0
2018-06-18 11:40:00,29.35,29.38,29.32,29.38,1017210.0,24.7789,24.8042,24.7535,24.8042,1017210.0
2018-06-18 11:50:00,29.38,29.39,29.33,29.34,881559.0,24.8042,24.8126,24.762,24.7704,881559.0
2018-06-18 12:00:00,29.35,29.43,29.34,29.41,954805.0,24.7789,24.8464,24.7704,24.8295,954805.0
2018-06-18 12:10:00,29.41,29.43,29.37,29.39,885391.0,24.8295,24.8464,24.7957,24.8126,885391.0
2018-06-18 12:20:00,29.38,29.39,29.36,29.38,530398.0,24.8042,24.8126,24.7873,24.8042,530398.0
2018-06-18 12:30:00,29.38,29.4,29.37,29.38,625885.0,24.8042,24.8211,24.7957,24.8042,625885.0
2018-06-18 12:40:00,29.38,29.39,29.37,29.38,482618.0,24.8042,24.8126,24.7957,24.8042,482618.0
2018-06-18 12:50:00,29.38,29.43,29.37,29.43,600565.0,24.8042,24.8464,24.7957,24.8464,600565.0
2018-06-18 13:00:00,29.43,29.44,29.41,29.43,703162.0,24.8464,24.8548,24.8295,24.8464,703162.0
2018-06-18 13:10:00,29.43,29.45,29.42,29.45,607866.0,24.8464,24.8633,24.838,24.8633,607866.0
2018-06-18 13:20:00,29.45,29.48,29.44,29.46,664504.0,24.8633,24.8886,24.8548,24.8717,664504.0
2018-06-18 13:30:00,29.46,29.47,29.42,29.43,660163.0,24.8717,24.8802,24.838,24.8464,660163.0
2018-06-18 13:40:00,29.43,29.44,29.41,29.43,398861.0,24.8464,24.8548,24.8295,24.8464,398861.0
2018-06-18 13:50:00,29.44,29.44,29.4,29.42,718154.0,24.8548,24.8548,24.8211,24.838,718154.0
2018-06-18 14:00:00,29.41,29.45,29.4,29.44,609478.0,24.8295,24.8633,24.8211,24.8548,609478.0
2018-06-18 14:10:00,29.44,29.46,29.42,29.46,444243.0,24.8548,24.8717,24.838,24.8717,444243.0
2018-06-18 14:20:00,29.45,29.5,29.44,29.48,1119265.0,24.8633,24.9055,24.8548,24.8886,1119265.0
2018-06-18 14:30:00,29.48,29.5,29.43,29.45,576023.0,24.8886,24.9055,24.8464,24.8633,576023.0
2018-06-18 14:40:00,29.44,29.47,29.43,29.44,610763.0,24.8548,24.8802,24.8464,24.8548,610763.0
2018-06-18 14:50:00,29.44,29.45,29.4,29.4,582532.0,24.8548,24.8633,24.8211,24.8211,582532.0
2018-06-18 15:00:00,29.41,29.42,29.38,29.39,687015.0,24.8295,24.838,24.8042,24.8126,687015.0
2018-06-18 15:10:00,29.39,29.4,29.37,29.39,827441.0,24.8126,24.8211,24.7957,24.8126,827441.0
2018-06-18 15:20:00,29.39,29.4,29.37,29.37,705917.0,24.8126,24.8211,24.7957,24.7957,705917.0
2018-06-18 15:30:00,29.37,29.42,29.37,29.41,1060495.0,24.7957,24.838,24.7957,24.8295,1060495.0
2018-06-18 15:40:00,29.41,29.46,29.39,29.45,1400905.0,24.8295,24.8717,24.8126,24.8633,1400905.0
2018-06-18 15:50:00,29.45,29.46,29.39,29.4,3346881.0,24.8633,24.8717,24.8126,24.8211,3346881.0
2018-06-19 09:30:00,29.04,29.12,28.98,29.08,3879304.0,24.5171,24.5847,24.4665,24.5509,3879304.0
2018-06-19 09:40:00,29.08,29.09,28.97,29.03,3416531.0,24.5509,24.5594,24.458,24.5087,3416531.0
2018-06-19 09:50:00,29.04,29.06,28.99,29.03,1745348.0,24.5171,24.534,24.4749,24.5087,1745348.0
2018-06-19 10:00:00,29.03,29.03,28.95,28.98,1934364.0,24.5087,24.5087,24.4412,24.4665,1934364.0
2018-06-19 10:10:00,28.98,29.05,28.96,29.02,1923264.0,24.4665,24.5256,24.4496,24.5003,1923264.0
2018-06-19 10:20:00,29.03,29.06,28.98,28.99,1602818.0,24.5087,24.534,24.4665,24.4749,1602818.0
2018-06-19 10:30:00,28.98,29.01,28.96,28.98,1999371.0,24.4665,24.4918,24.4496,24.4665,1999371.0
2018-06-19 10:40:00,28.99,29.16,28.97,29.15,2702580.0,24.4749,24.6185,24.458,24.61,2702580.0
2018-06-19 10:50:00,29.15,29.2,29.12,29.14,1453249.0,24.61,24.6522,24.5847,24.6016,1453249.0
2018-06-19 11:00:00,29.15,29.16,29.09,29.11,1301953.0,24.61,24.6185,24.5594,24.5762,1301953.0
2018-06-19 11:10:00,29.11,29.19,29.1,29.19,855816.0,24.5762,24.6438,24.5678,24.6438,855816.0
2018-06-19 11:20:00,29.18,29.21,29.16,29.19,1062544.0,24.6353,24.6607,24.6185,24.6438,1062544.0
2018-06-19 11:30:00,29.19,29.23,29.17,29.22,780527.0,24.6438,24.6775,24.6269,24.6691,780527.0
2018-06-19 11:40:00,29.22,29.32,29.2,29.3,1193368.0,24.6691,24.7535,24.6522,24.7366,1193368.0
2018-06-19 11:50:00,29.3,29.32,29.25,29.27,1141602.0,24.7366,24.7535,24.6944,24.7113,1141602.0
2018-06-19 12:00:00,29.27,29.27,29.22,29.26,656805.0,24.7113,24.7113,24.6691,24.7029,656805.0
2018-06-19 12:10:00,29.26,29.28,29.22,29.27,724863.0,24.7029,24.7198,24.6691,24.7113,724863.0
2018-06-19 12:20:00,29.26,29.27,29.2,29.2,581989.0,24.7029,24.7113,24.6522,24.6522,581989.0
2018-06-19 12:30:00,29.2,29.22,29.19,29.21,738407.0,24.6522,24.6691,24.6438,24.6607,738407.0
2018-06-19 12:40:00,29.2,29.2,29.15,29.16,795844.0,24.6522,24.6522,24.61,24.6185,795844.0
2018-06-19 12:50:00,29.16,29.19,29.13,29.18,909665.0,24.6185,24.6438,24.5931,24.6353,909665.0
2018-06-19 13:00:00,29.19,29.22,29.18,29.21,598356.0,24.6438,24.6691,24.6353,24.6607,598356.0
2018-06-19 13:10:00,29.21,29.23,29.19,29.2,545875.0,24.6607,24.6775,24.6438,24.6522,545875.0
2018-06-19 13:20:00,29.2,29.22,29.18,29.2,644498.0,24.6522,24.6691,24.6353,24.6522,644498.0
2018-06-19 13:30:00,29.19,29.22,29.15,29.22,1076353.0,24.6438,24.6691,24.61,24.6691,1076353.0
2018-06-19 13:40:00,29.21,29.32,29.21,29.32,1112824.0,24.6607,24.7535,24.6607,24.7535,1112824.0
2018-06-19 13:50:00,29.32,29.35,29.3,29.32,1017759.0,24.7535,24.7789,24.7366,24.7535,1017759.0
2018-06-19 14:00:00,29.31,29.37,29.31,29.34,1106030.0,24.7451,24.7957,24.7451,24.7704,1106030.0
2018-06-19 14:10:00,29.34,29.35,29.29,29.32,1286006.0,24.7704,24.7789,24.7282,24.7535,1286006.0
2018-06-19 14:20:00,29.32,29.32,29.27,29.28,944617.0,24.7535,24.7535,24.7113,24.7198,944617.0
2018-06-19 14:30:00,29.28,29.31,29.25,29.29,648093.0,24.7198,24.7451,24.6944,24.7282,648093.0
2018-06-19 14:40:00,29.29,29.32,29.27,29.3,983684.0,24.7282,24.7535,24.7113,24.7366,983684.0
2018-06-19 14:50:00,29.3,29.35,29.29,29.34,977468.0,24.7366,24.7789,24.7282,24.7704,977468.0
2018-06-19 15:00:00,29.34,29.34,29.27,29.3,655342.0,24.7704,24.7704,24.7113,24.7366,655342.0
2018-06-19 15:10:00,29.3,29.31,29.27,29.27,855462.0,24.7366,24.7451,24.7113,24.7113,855462.0
2018-06-19 15:20:00,29.27,29.29,29.26,29.26,888023.0,24.7113,24.7282,24.7029,24.7029,888023.0
2018-06-19 15:30:00,29.26,29.28,29.24,29.27,1021723.0,24.7029,24.7198,24.686,24.7113,1021723.0
2018-06-19 15:40:00,29.26,29.28,29.21,29.24,1427628.0,24.7029,24.7198,24.6607,24.686,1427628.0
2018-06-19 15:50:00,29.24,29.3,29.23,29.27,2896024.0,24.686,24.7366,24.6775,24.7113,2896024.0
2018-06-20 09:30:00,29.43,29.5,29.3,29.34,4056470.0,24.8464,24.9055,24.7366,24.7704,4056470.0
2018-06-20 09:40:00,29.33,29.42,29.32,29.38,2893625.0,24.762,24.838,24.7535,24.8042,2893625.0
2018-06-20 09:50:00,29.38,29.38,29.34,29.38,1820077.0,24.8042,24.8042,24.7704,24.8042,1820077.0
2018-06-20 10:00:00,29.39,29.4,29.32,29.33,1709977.0,24.8126,24.8211,24.7535,24.762,1709977.0
2018-06-20 10:10:00,29.32,29.35,29.27,29.27,1736707.0,24.7535,24.7789,24.7113,24.7113,1736707.0
2018-06-20 10:20:00,29.27,29.31,29.25,29.27,1427245.0,24.7113,24.7451,24.6944,24.7113,1427245.0
2018-06-20 10:30:00,29.27,29.31,29.24,29.27,2160810.0,24.7113,24.7451,24.686,24.7113,2160810.0
2018-06-20 10:40:00,29.27,29.32,29.26,29.32,1309833.0,24.7113,24.7535,24.7029,24.7535,1309833.0
2018-06-20 10:50:00,29.32,29.33,29.29,29.3,1264289.0,24.7535,24.762,24.7282,24.7366,1264289.0
2018-06-20 11:00:00,29.3,29.3,29.19,29.24,1347183.0,24.7366,24.7366,24.6438,24.686,1347183.0
2018-06-20 11:10:00,29.24,29.25,29.18,29.25,1554352.0,24.686,24.6944,24.6353,24.6944,1554352.0
2018-06-20 11:20:00,29.24,29.3,29.23,29.28,923422.0,24.686,24.7366,24.6775,24.7198,923422.0
2018-06-20 11:30:00,29.29,29.31,29.27,29.3,895137.0,24.7282,24.7451,24.7113,24.7366,895137.0
2018-06-20 11:40:00,29.3,29.31,29.28,29.3,747356.0,24.7366,24.7451,24.7198,24.7366,747356.0
2018-06-20 11:50:00,29.31,29.32,29.29,29.3,728231.0,24.7451,24.7535,24.7282,24.7366,728231.0
2018-06-20 12:00:00,29.3,29.31,29.25,29.26,648102.0,24.7366,24.7451,24.6944,24.7029,648102.0
2018-06-20 12:10:00,29.26,29.27,29.23,29.25,738738.0,24.7029,24.7113,24.6775,24.6944,738738.0
2018-06-20 12:20:00,29.24,29.25,29.21,29.23,531872.0,24.686,24.6944,24.6607,24.6775,531872.0
2018-06-20 12:30:00,29.23,29.26,29.22,29.26,414975.0,24.6775,24.7029,24.6691,24.7029,414975.0
2018-06-20 12:40:00,29.26,29.3,29.24,29.28,679372.0,24.7029,24.7366,24.686,24.7198,679372.0
2018-06-20 12:50:00,29.29,29.29,29.26,29.27,727970.0,24.7282,24.7282,24.7029,24.7113,727970.0
2018-06-20 13:00:00,29.27,29.27,29.22,29.22,1102817.0,24.7113,24.7113,24.6691,24.6691,1102817.0
2018-06-20 13:10:00,29.22,29.24,29.2,29.24,692846.0,24.6691,24.686,24.6522,24.686,692846.0
2018-06-20 13:20:00,29.24,29.25,29.2,29.21,624663.0,24.686,24.6944,24.6522,24.6607,624663.0
2018-06-20 13:30:00,29.21,29.25,29.21,29.24,585406.0,24.6607,24.6944,24.6607,24.686,585406.0
2018-06-20 13:40:00,29.24,29.28,29.23,29.27,726561.0,24.686,24.7198,24.6775,24.7113,726561.0
2018-06-20 13:50:00,29.27,29.31,29.26,29.31,830983.0,24.7113,24.7451,24.7029,24.7451,830983.0
2018-06-20 14:00:00,29.31,29.31,29.27,29.3,673290.0,24.7451,24.7451,24.7113,24.7366,673290.0
2018-06-20 14:10:00,29.3,29.33,29.28,29.3,702718.0,24.7366,24.762,24.7198,24.7366,702718.0
2018-06-20 14:20:00,29.31,29.32,29.28,29.29,732616.0,24.7451,24.7535,24.7198,24.7282,732616.0
2018-06-20 14:30:00,29.29,29.3,29.27,29.28,420311.0,24.7282,24.7366,24.7113,24.7198,420311.0
2018-06-20 14:40:00,29.29,29.3,29.26,29.29,437346.0,24.7282,24.7366,24.7029,24.7282,437346.0
2018-06-20 14:50:00,29.3,29.31,29.27,29.28,611514.0,24.7366,24.7451,24.7113,24.7198,611514.0
2018-06-20 15:00:00,29.28,29.31,29.26,29.3,815402.0,24.7198,24.7451,24.7029,24.7366,815402.0
2018-06-20 15:10:00,29.3,29.34,29.3,29.33,881033.0,24.7366,24.7704,24.7366,24.762,881033.0
2018-06-20 15:20:00,29.33,29.35,29.32,29.35,935260.0,24.762,24.7789,24.7535,24.7789,935260.0
2018-06-20 15:30:00,29.34,29.37,29.32,29.37,1234169.0,24.7704,24.7957,24.7535,24.7957,1234169.0
2018-06-20 15:40:00,29.36,29.37,29.3,29.31,1375851.0,24.7873,24.7957,24.7366,24.7451,1375851.0
2018-06-20 15:50:00,29.32,29.32,29.23,29.25,3217093.0,24.7535,24.7535,24.6775,24.6944,3217093.0
2018-06-21 09:30:00,29.21,29.26,29.16,29.24,2066905.0,24.6607,24.7029,24.6185,24.686,2066905.0
2018-06-21 09:40:00,29.24,29.26,29.15,29.22,2076288.0,24.686,24.7029,24.61,24.6691,2076288.0
2018-06-21 09:50:00,29.22,29.24,29.15,29.17,1056399.0,24.6691,24.686,24.61,24.6269,1056399.0
2018-06-21 10:00:00,29.17,29.19,29.09,29.11,1452311.0,24.6269,24.6438,24.5594,24.5762,1452311.0
2018-06-21 10:10:00,29.1,29.16,29.08,29.11,1692442.0,24.5678,24.6185,24.5509,24.5762,1692442.0
2018-06-21 10:20:00,29.11,29.12,29.01,29.05,1910673.0,24.5762,24.5847,24.4918,24.5256,1910673.0
2018-06-21 10:30:00,29.06,29.13,29.03,29.07,1094060.0,24.534,24.5931,24.5087,24.5425,1094060.0
2018-06-21 10:40:00,29.07,29.09,29.0,29.05,1485467.0,24.5425,24.5594,24.4834,24.5256,1485467.0
2018-06-21 10:50:00,29.04,29.1,29.03,29.08,970700.0,24.5171,24.5678,24.5087,24.5509,970700.0
2018-06-21 11:00:00,29.08,29.08,29.0,29.02,1458436.0,24.5509,24.5509,24.4834,24.5003,1458436.0
2018-06-21 11:10:00,29.02,29.13,29.0,29.09,1199648.0,24.5003,24.5931,24.4834,24.5594,1199648.0
2018-06-21 11:20:00,29.1,29.14,29.07,29.14,1131084.0,24.5678,24.6016,24.5425,24.6016,1131084.0
2018-06-21 11:30:00,29.14,29.21,29.13,29.2,1188180.0,24.6016,24.6607,24.5931,24.6522,1188180.0
2018-06-21 11:40:00,29.2,29.26,29.18,29.26,1397463.0,24.6522,24.7029,24.6353,24.7029,1397463.0
2018-06-21 11:50:00,29.25,29.27,29.22,29.22,1036824.0,24.6944,24.7113,24.6691,24.6691,1036824.0
2018-06-21 12:00:00,29.23,29.24,29.17,29.19,640924.0,24.6775,24.686,24.6269,24.6438,640924.0
2018-06-21 12:10:00,29.19,29.22,29.18,29.21,917777.0,24.6438,24.6691,24.6353,24.6607,917777.0
2018-06-21 12:20:00,29.21,29.27,29.2,29.25,1096117.0,24.6607,24.7113,24.6522,24.6944,1096117.0
2018-06-21 12:30:00,29.25,29.3,29.25,29.29,1599892.0,24.6944,24.7366,24.6944,24.7282,1599892.0
2018-06-21 12:40:00,29.29,29.36,29.28,29.34,1663274.0,24.7282,24.7873,24.7198,24.7704,1663274.0
2018-06-21 12:50:00,29.35,29.35,29.3,29.3,1169374.0,24.7789,24.7789,24.7366,24.7366,1169374.0
2018-06-21 13:00:00,29.3,29.31,29.23,29.3,555085.0,24.7366,24.7451,24.6775,24.7366,555085.0
2018-06-21 13:10:00,29.3,29.32,29.26,29.3,587615.0,24.7366,24.7535,24.7029,24.7366,587615.0
2018-06-21 13:20:00,29.3,29.38,29.29,29.36,932383.0,24.7366,24.8042,24.7282,24.7873,932383.0
2018-06-21 13:30:00,29.37,29.4,29.34,29.39,934269.0,24.7957,24.8211,24.7704,24.8126,934269.0
2018-06-21 13:40:00,29.38,29.45,29.38,29.39,1930908.0,24.8042,24.8633,24.8042,24.8126,1930908.0
2018-06-21 13:50:00,29.38,29.45,29.36,29.44,1512436.0,24.8042,24.8633,24.7873,24.8548,1512436.0
2018-06-21 14:00:00,29.44,29.45,29.36,29.41,1301894.0,24.8548,24.8633,24.7873,24.8295,1301894.0
2018-06-21 14:10:00,29.41,29.43,29.33,29.34,768454.0,24.8295,24.8464,24.762,24.7704,768454.0
2018-06-21 14:20:00,29.34,29.35,29.31,29.32,825949.0,24.7704,24.7789,24.7451,24.7535,825949.0
2018-06-21 14:30:00,29.32,29.33,29.26,29.28,822006.0,24.7535,24.762,24.7029,24.7198,822006.0
2018-06-21 14:40:00,29.28,29.32,29.25,29.32,606778.0,24.7198,24.7535,24.6944,24.7535,606778.0
2018-06-21 14:50:00,29.32,29.32,29.26,29.3,2036677.0,24.7535,24.7535,24.7029,24.7366,2036677.0
2018-06-21 15:00:00,29.3,29.34,29.28,29.33,880797.0,24.7366,24.7704,24.7198,24.762,880797.0
2018-06-21 15:10:00,29.33,29.34,29.27,29.27,1508945.0,24.762,24.7704,24.7113,24.7113,1508945.0
2018-06-21 15:20:00,29.27,29.33,29.22,29.3,2021935.0,24.7113,24.762,24.6691,24.7366,2021935.0
2018-06-21 15:30:00,29.3,29.31,29.19,29.24,1117964.0,24.7366,24.7451,24.6438,24.686,1117964.0
2018-06-21 15:40:00,29.24,29.29,29.19,29.28,1180606.0,24.686,24.7282,24.6438,24.7198,1180606.0
2018-06-21 15:50:00,29.29,29.36,29.28,29.3,5695804.0,24.7282,24.7873,24.7198,24.7366,5695804.0
2018-06-22 09:30:00,29.46,29.5,29.31,29.33,3267126.0,24.8717,24.9055,24.7451,24.762,3267126.0
2018-06-22 09:40:00,29.34,29.37,29.26,29.27,2554612.0,24.7704,24.7957,24.7029,24.7113,2554612.0
2018-06-22 09:50:00,29.27,29.4,29.26,29.37,1559188.0,24.7113,24.8211,24.7029,24.7957,1559188.0
2018-06-22 10:00:00,29.36,29.5,29.35,29.5,2482644.0,24.7873,24.9055,24.7789,24.9055,2482644.0
2018-06-22 10:10:00,29.5,29.52,29.41,29.42,2028706.0,24.9055,24.9224,24.8295,24.838,2028706.0
2018-06-22 10:20:00,29.42,29.46,29.31,29.36,1236607.0,24.838,24.8717,24.7451,24.7873,1236607.0
2018-06-22 10:30:00,29.36,29.39,29.26,29.3,1763995.0,24.7873,24.8126,24.7029,24.7366,1763995.0
2018-06-22 10:40:00,29.3,29.34,29.28,29.32,888798.0,24.7366,24.7704,24.7198,24.7535,888798.0
2018-06-22 10:50:00,29.32,29.34,29.26,29.34,744153.0,24.7535,24.7704,24.7029,24.7704,744153.0
2018-06-22 11:00:00,29.33,29.38,29.33,29.37,887515.0,24.762,24.8042,24.762,24.7957,887515.0
2018-06-22 11:10:00,29.37,29.37,29.3,29.33,582085.0,24.7957,24.7957,24.7366,24.762,582085.0
2018-06-22 11:20:00,29.32,29.33,29.26,29.31,633805.0,24.7535,24.762,24.7029,24.7451,633805.0
2018-06-22 11:30:00,29.3,29.33,29.29,29.31,664700.0,24.7366,24.762,24.7282,24.7451,664700.0
2018-06-22 11:40:00,29.3,29.34,29.3,29.34,491111.0,24.7366,24.7704,24.7366,24.7704,491111.0
2018-06-22 11:50:00,29.34,29.36,29.28,29.3,643190.0,24.7704,24.7873,24.7198,24.7366,643190.0
2018-06-22 12:00:00,29.3,29.3,29.27,29.28,502670.0,24.7366,24.7366,24.7113,24.7198,502670.0
2018-06-22 12:10:00,29.28,29.3,29.25,29.26,761854.0,24.7198,24.7366,24.6944,24.7029,761854.0
2018-06-22 12:20:00,29.26,29.26,29.2,29.21,1461306.0,24.7029,24.7029,24.6522,24.6607,1461306.0
2018-06-22 12:30:00,29.21,29.22,29.12,29.14,1666330.0,24.6607,24.6691,24.5847,24.6016,1666330.0
2018-06-22 12:40:00,29.15,29.16,29.1,29.11,923893.0,24.61,24.6185,24.5678,24.5762,923893.0
2018-06-22 12:50:00,29.11,29.14,29.1,29.11,736460.0,24.5762,24.6016,24.5678,24.5762,736460.0
2018-06-22 13:00:00,29.11,29.13,29.06,29.09,1168329.0,24.5762,24.5931,24.534,24.5594,1168329.0
2018-06-22 13:10:00,29.09,29.11,29.07,29.1,808147.0,24.5594,24.5762,24.5425,24.5678,808147.0
2018-06-22 13:20:00,29.1,29.13,29.07,29.13,703991.0,24.5678,24.5931,24.5425,24.5931,703991.0
2018-06-22 13:30:00,29.13,29.14,29.08,29.1,564684.0,24.5931,24.6016,24.5509,24.5678,564684.0
2018-06-22 13:40:00,29.1,29.14,29.09,29.12,371836.0,24.5678,24.6016,24.5594,24.5847,371836.0
2018-06-22 13:50:00,29.13,29.14,29.11,29.12,338608.0,24.5931,24.6016,24.5762,24.5847,338608.0
2018-06-22 14:00:00,29.12,29.12,29.07,29.08,637602.0,24.5847,24.5847,24.5425,24.5509,637602.0
2018-06-22 14:10:00,29.09,29.09,29.04,29.05,701860.0,24.5594,24.5594,24.5171,24.5256,701860.0
2018-06-22 14:20:00,29.05,29.07,29.02,29.04,1084153.0,24.5256,24.5425,24.5003,24.5171,1084153.0
2018-06-22 14:30:00,29.03,29.08,29.03,29.06,582178.0,24.5087,24.5509,24.5087,24.534,582178.0
2018-06-22 14:40:00,29.06,29.08,29.04,29.05,849225.0,24.534,24.5509,24.5171,24.5256,849225.0
2018-06-22 14:50:00,29.05,29.07,29.05,29.07,399293.0,24.5256,24.5425,24.5256,24.5425,399293.0
2018-06-22 15:00:00,29.07,29.07,29.04,29.05,958655.0,24.5425,24.5425,24.5171,24.5256,958655.0
2018-06-22 15:10:00,29.04,29.05,29.0,29.02,1275954.0,24.5171,24.5256,24.4834,24.5003,1275954.0
2018-06-22 15:20:00,29.01,29.06,29.01,29.02,1682308.0,24.4918,24.534,24.4918,24.5003,1682308.0
2018-06-22 15:30:00,29.03,29.03,29.0,29.02,1374168.0,24.5087,24.5087,24.4834,24.5003,1374168.0
2018-06-22 15:40:00,29.02,29.08,29.01,29.03,1902781.0,24.5003,24.5509,24.4918,24.5087,1902781.0
2018-06-22 15:50:00,29.03,29.08,29.0,29.01,6525844.0,24.5087,24.5509,24.4834,24.4918,6525844.0
2018-06-25 09:30:00,28.86,28.91,28.66,28.73,4483773.0,24.3652,24.4074,24.1963,24.2554,4483773.0
2018-06-25 09:40:00,28.73,28.75,28.57,28.62,3572815.0,24.2554,24.2723,24.1203,24.1626,3572815.0
2018-06-25 09:50:00,28.62,28.63,28.52,28.52,2650501.0,24.1626,24.171,24.0781,24.0781,2650501.0
2018-06-25 10:00:00,28.52,28.54,28.45,28.51,3993422.0,24.0781,24.095,24.019,24.0697,3993422.0
2018-06-25 10:10:00,28.51,28.59,28.46,28.46,2512460.0,24.0697,24.1372,24.0275,24.0275,2512460.0
2018-06-25 10:20:00,28.47,28.56,28.45,28.55,1847917.0,24.0359,24.1119,24.019,24.1035,1847917.0
2018-06-25 10:30:00,28.55,28.58,28.5,28.55,1478765.0,24.1035,24.1288,24.0612,24.1035,1478765.0
2018-06-25 10:40:00,28.55,28.58,28.5,28.57,1123988.0,24.1035,24.1288,24.0612,24.1203,1123988.0
2018-06-25 10:50:00,28.57,28.59,28.51,28.52,1467277.0,24.1203,24.1372,24.0697,24.0781,1467277.0
2018-06-25 11:00:00,28.52,28.57,28.51,28.52,804089.0,24.0781,24.1203,24.0697,24.0781,804089.0
2018-06-25 11:10:00,28.52,28.55,28.49,28.5,1074801.0,24.0781,24.1035,24.0528,24.0612,1074801.0
2018-06-25 11:20:00,28.5,28.5,28.36,28.37,2455735.0,24.0612,24.0612,23.943,23.9515,2455735.0
2018-06-25 11:30:00,28.37,28.4,28.33,28.37,1739006.0,23.9515,23.9768,23.9177,23.9515,1739006.0
2018-06-25 11:40:00,28.36,28.44,28.35,28.43,1306297.0,23.943,24.0106,23.9346,24.0021,1306297.0
2018-06-25 11:50:00,28.43,28.45,28.35,28.36,946129.0,24.0021,24.019,23.9346,23.943,946129.0
2018-06-25 12:00:00,28.35,28.37,28.27,28.3,2352546.0,23.9346,23.9515,23.8671,23.8924,2352546.0
2018-06-25 12:10:00,28.3,28.35,28.26,28.29,1807779.0,23.8924,23.9346,23.8586,23.884,1807779.0
2018-06-25 12:20:00,28.29,28.38,28.27,28.37,1173648.0,23.884,23.9599,23.8671,23.9515,1173648.0
2018-06-25 12:30:00,28.37,28.41,28.35,28.37,720728.0,23.9515,23.9853,23.9346,23.9515,720728.0
2018-06-25 12:40:00,28.38,28.42,28.37,28.42,784506.0,23.9599,23.9937,23.9515,23.9937,784506.0
2018-06-25 12:50:00,28.42,28.5,28.41,28.46,948360.0,23.9937,24.0612,23.9853,24.0275,948360.0
2018-06-25 13:00:00,28.47,28.47,28.43,28.46,779297.0,24.0359,24.0359,24.0021,24.0275,779297.0
2018-06-25 13:10:00,28.46,28.48,28.39,28.41,867469.0,24.0275,24.0444,23.9684,23.9853,867469.0
2018-06-25 13:20:00,28.41,28.47,28.39,28.43,752636.0,23.9853,24.0359,23.9684,24.0021,752636.0
2018-06-25 13:30:00,28.43,28.51,28.43,28.5,576242.0,24.0021,24.0697,24.0021,24.0612,576242.0
2018-06-25 13:40:00,28.5,28.58,28.47,28.56,956455.0,24.0612,24.1288,24.0359,24.1119,956455.0
2018-06-25 13:50:00,28.56,28.59,28.5,28.51,990406.0,24.1119,24.1372,24.0612,24.0697,990406.0
2018-06-25 14:00:00,28.51,28.54,28.49,28.49,697003.0,24.0697,24.095,24.0528,24.0528,697003.0
2018-06-25 14:10:00,28.49,28.51,28.46,28.46,539091.0,24.0528,24.0697,24.0275,24.0275,539091.0
2018-06-25 14:20:00,28.46,28.47,28.42,28.45,504695.0,24.0275,24.0359,23.9937,24.019,504695.0
2018-06-25 14:30:00,28.45,28.46,28.33,28.34,1040446.0,24.019,24.0275,23.9177,23.9262,1040446.0
2018-06-25 14:40:00,28.34,28.36,28.32,28.33,1370704.0,23.9262,23.943,23.9093,23.9177,1370704.0
2018-06-25 14:50:00,28.34,28.36,28.28,28.35,1608568.0,23.9262,23.943,23.8755,23.9346,1608568.0
2018-06-25 15:00:00,28.35,28.39,28.31,28.33,1233499.0,23.9346,23.9684,23.9008,23.9177,1233499.0
2018-06-25 15:10:00,28.33,28.36,28.28,28.36,1187908.0,23.9177,23.943,23.8755,23.943,1187908.0
2018-06-25 15:20:00,28.36,28.39,28.33,28.36,1219271.0,23.943,23.9684,23.9177,23.943,1219271.0
2018-06-25 15:30:00,28.37,28.54,28.34,28.53,2503357.0,23.9515,24.095,23.9262,24.0866,2503357.0
2018-06-25 15:40:00,28.53,28.58,28.46,28.51,2769402.0,24.0866,24.1288,24.0275,24.0697,2769402.0
2018-06-25 15:50:00,28.51,28.54,28.46,28.49,4688481.0,24.0697,24.095,24.0275,24.0528,4688481.0
2018-06-26 09:30:00,28.52,28.52,28.05,28.1,6224441.0,24.0781,24.0781,23.6813,23.7235,6224441.0
2018-06-26 09:40:00,28.11,28.24,28.11,28.11,3616964.0,23.732,23.8417,23.732,23.732,3616964.0
2018-06-26 09:50:00,28.11,28.15,28.01,28.14,3068711.0,23.732,23.7658,23.6476,23.7573,3068711.0
2018-06-26 10:00:00,28.14,28.19,28.11,28.17,2454803.0,23.7573,23.7995,23.732,23.7826,2454803.0
2018-06-26 10:10:00,28.17,28.47,28.16,28.42,2780860.0,23.7826,24.0359,23.7742,23.9937,2780860.0
2018-06-26 10:20:00,28.41,28.42,28.31,28.31,1504729.0,23.9853,23.9937,23.9008,23.9008,1504729.0
2018-06-26 10:30:00,28.31,28.35,28.25,28.29,1899807.0,23.9008,23.9346,23.8502,23.884,1899807.0
2018-06-26 10:40:00,28.3,28.32,28.24,28.29,2018241.0,23.8924,23.9093,23.8417,23.884,2018241.0
2018-06-26 10:50:00,28.29,28.41,28.29,28.35,1426623.0,23.884,23.9853,23.884,23.9346,1426623.0
2018-06-26 11:00:00,28.35,28.44,28.33,28.42,1079988.0,23.9346,24.0106,23.9177,23.9937,1079988.0
2018-06-26 11:10:00,28.43,28.46,28.41,28.43,878415.0,24.0021,24.0275,23.9853,24.0021,878415.0
2018-06-26 11:20:00,28.43,28.46,28.4,28.41,543278.0,24.0021,24.0275,23.9768,23.9853,543278.0
2018-06-26 11:30:00,28.41,28.43,28.38,28.41,690109.0,23.9853,24.0021,23.9599,23.9853,690109.0
2018-06-26 11:40:00,28.41,28.42,28.35,28.35,581022.0,23.9853,23.9937,23.9346,23.9346,581022.0
2018-06-26 11:50:00,28.36,28.37,28.3,28.37,775665.0,23.943,23.9515,23.8924,23.9515,775665.0
2018-06-26 12:00:00,28.37,28.44,28.36,28.44,984936.0,23.9515,24.0106,23.943,24.0106,984936.0
2018-06-26 12:10:00,28.44,28.46,28.36,28.39,875501.0,24.0106,24.0275,23.943,23.9684,875501.0
2018-06-26 12:20:00,28.4,28.43,28.38,28.43,389838.0,23.9768,24.0021,23.9599,24.0021,389838.0
2018-06-26 12:30:00,28.42,28.49,28.42,28.49,755560.0,23.9937,24.0528,23.9937,24.0528,755560.0
2018-06-26 12:40:00,28.48,28.5,28.42,28.46,691258.0,24.0444,24.0612,23.9937,24.0275,691258.0
2018-06-26 12:50:00,28.46,28.47,28.43,28.45,478494.0,24.0275,24.0359,24.0021,24.019,478494.0
2018-06-26 13:00:00,28.45,28.5,28.44,28.49,584040.0,24.019,24.0612,24.0106,24.0528,584040.0
2018-06-26 13:10:00,28.49,28.51,28.48,28.51,711332.0,24.0528,24.0697,24.0444,24.0697,711332.0
2018-06-26 13:20:00,28.51,28.52,28.48,28.5,540857.0,24.0697,24.0781,24.0444,24.0612,540857.0
2018-06-26 13:30:00,28.5,28.52,28.48,28.52,435477.0,24.0612,24.0781,24.0444,24.0781,435477.0
2018-06-26 13:40:00,28.52,28.52,28.48,28.51,619477.0,24.0781,24.0781,24.0444,24.0697,619477.0
2018-06-26 13:50:00,28.52,28.55,28.5,28.55,562567.0,24.0781,24.1035,24.0612,24.1035,562567.0
2018-06-26 14:00:00,28.55,28.57,28.52,28.54,990380.0,24.1035,24.1203,24.0781,24.095,990380.0
2018-06-26 14:10:00,28.55,28.58,28.52,28.57,717658.0,24.1035,24.1288,24.0781,24.1203,717658.0
2018-06-26 14:20:00,28.57,28.62,28.56,28.59,842559.0,24.1203,24.1626,24.1119,24.1372,842559.0
2018-06-26 14:30:00,28.58,28.61,28.57,28.61,627070.0,24.1288,24.1541,24.1203,24.1541,627070.0
2018-06-26 14:40:00,28.61,28.65,28.59,28.65,972212.0,24.1541,24.1879,24.1372,24.1879,972212.0
2018-06-26 14:50:00,28.65,28.67,28.61,28.63,1037540.0,24.1879,24.2048,24.1541,24.171,1037540.0
2018-06-26 15:00:00,28.62,28.64,28.58,28.58,915272.0,24.1626,24.1794,24.1288,24.1288,915272.0
2018-06-26 15:10:00,28.59,28.59,28.56,28.57,731240.0,24.1372,24.1372,24.1119,24.1203,731240.0
2018-06-26 15:20:00,28.58,28.6,28.54,28.55,810157.0,24.1288,24.1457,24.095,24.1035,810157.0
2018-06-26 15:30:00,28.55,28.66,28.53,28.65,1673164.0,24.1035,24.1963,24.0866,24.1879,1673164.0
2018-06-26 15:40:00,28.65,28.65,28.52,28.55,2024652.0,24.1879,24.1879,24.0781,24.1035,2024652.0
2018-06-26 15:50:00,28.54,28.58,28.52,28.54,3204290.0,24.095,24.1288,24.0781,24.095,3204290.0
2018-06-27 09:30:00,28.51,28.63,28.46,28.56,3240114.0,24.0697,24.171,24.0275,24.1119,3240114.0
2018-06-27 09:40:00,28.57,28.66,28.54,28.65,1881983.0,24.1203,24.1963,24.095,24.1879,1881983.0
2018-06-27 09:50:00,28.66,28.79,28.65,28.77,2949926.0,24.1963,24.3061,24.1879,24.2892,2949926.0
2018-06-27 10:00:00,28.77,28.77,28.67,28.75,1903716.0,24.2892,24.2892,24.2048,24.2723,1903716.0
2018-06-27 10:10:00,28.76,28.82,28.73,28.74,1834889.0,24.2808,24.3314,24.2554,24.2639,1834889.0
2018-06-27 10:20:00,28.74,28.78,28.71,28.71,1308900.0,24.2639,24.2976,24.2385,24.2385,1308900.0
2018-06-27 10:30:00,28.71,28.81,28.7,28.79,1157636.0,24.2385,24.323,24.2301,24.3061,1157636.0
2018-06-27 10:40:00,28.79,28.84,28.77,28.8,1041433.0,24.3061,24.3483,24.2892,24.3145,1041433.0
2018-06-27 10:50:00,28.8,28.85,28.78,28.8,1257598.0,24.3145,24.3567,24.2976,24.3145,1257598.0
2018-06-27 11:00:00,28.8,28.81,28.64,28.65,1982281.0,24.3145,24.323,24.1794,24.1879,1982281.0
2018-06-27 11:10:00,28.65,28.66,28.51,28.6,3122080.0,24.1879,24.1963,24.0697,24.1457,3122080.0
2018-06-27 11:20:00,28.6,28.64,28.52,28.53,1446777.0,24.1457,24.1794,24.0781,24.0866,1446777.0
2018-06-27 11:30:00,28.53,28.64,28.49,28.62,1429536.0,24.0866,24.1794,24.0528,24.1626,1429536.0
2018-06-27 11:40:00,28.62,28.62,28.55,28.55,1014660.0,24.1626,24.1626,24.1035,24.1035,1014660.0
2018-06-27 11:50:00,28.55,28.59,28.52,28.56,624634.0,24.1035,24.1372,24.0781,24.1119,624634.0
2018-06-27 12:00:00,28.56,28.65,28.55,28.59,783452.0,24.1119,24.1879,24.1035,24.1372,783452.0
2018-06-27 12:10:00,28.6,28.67,28.59,28.66,381784.0,24.1457,24.2048,24.1372,24.1963,381784.0
2018-06-27 12:20:00,28.66,28.66,28.57,28.58,532812.0,24.1963,24.1963,24.1203,24.1288,532812.0
2018-06-27 12:30:00,28.58,28.59,28.54,28.57,495941.0,24.1288,24.1372,24.095,24.1203,495941.0
2018-06-27 12:40:00,28.56,28.58,28.52,28.56,448802.0,24.1119,24.1288,24.0781,24.1119,448802.0
2018-06-27 12:50:00,28.56,28.59,28.5,28.51,601937.0,24.1119,24.1372,24.0612,24.0697,601937.0
2018-06-27 13:00:00,28.5,28.55,28.4,28.41,686480.0,24.0612,24.1035,23.9768,23.9853,686480.0
2018-06-27 13:10:00,28.42,28.48,28.34,28.36,1687151.0,23.9937,24.0444,23.9262,23.943,1687151.0
2018-06-27 13:20:00,28.36,28.43,28.36,28.41,987302.0,23.943,24.0021,23.943,23.9853,987302.0
2018-06-27 13:30:00,28.42,28.46,28.38,28.4,889011.0,23.9937,24.0275,23.9599,23.9768,889011.0
2018-06-27 13:40:00,28.4,28.46,28.39,28.41,1554179.0,23.9768,24.0275,23.9684,23.9853,1554179.0
2018-06-27 13:50:00,28.41,28.49,28.37,28.48,1728855.0,23.9853,24.0528,23.9515,24.0444,1728855.0
2018-06-27 14:00:00,28.47,28.53,28.4,28.41,962947.0,24.0359,24.0866,23.9768,23.9853,962947.0
2018-06-27 14:10:00,28.4,28.45,28.38,28.42,1226965.0,23.9768,24.019,23.9599,23.9937,1226965.0
2018-06-27 14:20:00,28.43,28.47,28.37,28.39,691123.0,24.0021,24.0359,23.9515,23.9684,691123.0
2018-06-27 14:30:00,28.39,28.51,28.37,28.48,1011535.0,23.9684,24.0697,23.9515,24.0444,1011535.0
2018-06-27 14:40:00,28.48,28.49,28.42,28.42,637193.0,24.0444,24.0528,23.9937,23.9937,637193.0
2018-06-27 14:50:00,28.42,28.43,28.32,28.36,1138753.0,23.9937,24.0021,23.9093,23.943,1138753.0
2018-06-27 15:00:00,28.35,28.39,28.31,28.33,989252.0,23.9346,23.9684,23.9008,23.9177,989252.0
2018-06-27 15:10:00,28.32,28.36,28.26,28.36,1728975.0,23.9093,23.943,23.8586,23.943,1728975.0
2018-06-27 15:20:00,28.36,28.45,28.33,28.43,1184521.0,23.943,24.019,23.9177,24.0021,1184521.0
2018-06-27 15:30:00,28.42,28.45,28.36,28.39,1464614.0,23.9937,24.019,23.943,23.9684,1464614.0
2018-06-27 15:40:00,28.39,28.43,28.29,28.29,2235589.0,23.9684,24.0021,23.884,23.884,2235589.0
2018-06-27 15:50:00,28.3,28.35,28.24,28.24,5253802.0,23.8924,23.9346,23.8417,23.8417,5253802.0
2018-06-28 09:30:00,28.4,28.64,28.38,28.61,4049585.0,23.9768,24.1794,23.9599,24.1541,4049585.0
2018-06-28 09:40:00,28.61,28.64,28.33,28.36,3098714.0,24.1541,24.1794,23.9177,23.943,3098714.0
2018-06-28 09:50:00,28.36,28.57,28.35,28.51,2441128.0,23.943,24.1203,23.9346,24.0697,2441128.0
2018-06-28 10:00:00,28.51,28.53,28.43,28.46,1431605.0,24.0697,24.0866,24.0021,24.0275,1431605.0
2018-06-28 10:10:00,28.46,28.48,28.31,28.34,1830743.0,24.0275,24.0444,23.9008,23.9262,1830743.0
2018-06-28 10:20:00,28.35,28.51,28.3,28.42,1825072.0,23.9346,24.0697,23.8924,23.9937,1825072.0
2018-06-28 10:30:00,28.43,28.47,28.34,28.47,2060748.0,24.0021,24.0359,23.9262,24.0359,2060748.0
2018-06-28 10:40:00,28.46,28.59,28.44,28.53,2271001.0,24.0275,24.1372,24.0106,24.0866,2271001.0
2018-06-28 10:50:00,28.53,28.64,28.5,28.63,1939780.0,24.0866,24.1794,24.0612,24.171,1939780.0
2018-06-28 11:00:00,28.64,28.67,28.57,28.65,1953479.0,24.1794,24.2048,24.1203,24.1879,1953479.0
2018-06-28 11:10:00,28.65,28.72,28.57,28.71,1175175.0,24.1879,24.247,24.1203,24.2385,1175175.0
2018-06-28 11:20:00,28.71,28.76,28.66,28.71,1432519.0,24.2385,24.2808,24.1963,24.2385,1432519.0
2018-06-28 11:30:00,28.71,28.75,28.64,28.72,1402600.0,24.2385,24.2723,24.1794,24.247,1402600.0
2018-06-28 11:40:00,28.73,28.73,28.62,28.66,1295033.0,24.2554,24.2554,24.1626,24.1963,1295033.0
2018-06-28 11:50:00,28.65,28.74,28.65,28.73,1350294.0,24.1879,24.2639,24.1879,24.2554,1350294.0
2018-06-28 12:00:00,28.73,28.75,28.65,28.67,1089347.0,24.2554,24.2723,24.1879,24.2048,1089347.0
2018-06-28 12:10:00,28.68,28.69,28.63,28.69,854611.0,24.2132,24.2217,24.171,24.2217,854611.0
2018-06-28 12:20:00,28.68,28.7,28.64,28.67,859322.0,24.2132,24.2301,24.1794,24.2048,859322.0
2018-06-28 12:30:00,28.66,28.68,28.61,28.66,1674305.0,24.1963,24.2132,24.1541,24.1963,1674305.0
2018-06-28 12:40:00,28.66,28.68,28.62,28.66,640727.0,24.1963,24.2132,24.1626,24.1963,640727.0
2018-06-28 12:50:00,28.67,28.73,28.66,28.71,723211.0,24.2048,24.2554,24.1963,24.2385,723211.0
2018-06-28 13:00:00,28.71,28.73,28.66,28.67,517427.0,24.2385,24.2554,24.1963,24.2048,517427.0
2018-06-28 13:10:00,28.66,28.7,28.64,28.69,877166.0,24.1963,24.2301,24.1794,24.2217,877166.0
2018-06-28 13:20:00,28.68,28.71,28.67,28.7,1096986.0,24.2132,24.2385,24.2048,24.2301,1096986.0
2018-06-28 13:30:00,28.7,28.74,28.67,28.7,818043.0,24.2301,24.2639,24.2048,24.2301,818043.0
2018-06-28 13:40:00,28.7,28.74,28.68,28.7,658401.0,24.2301,24.2639,24.2132,24.2301,658401.0
2018-06-28 13:50:00,28.7,28.78,28.7,28.77,1289089.0,24.2301,24.2976,24.2301,24.2892,1289089.0
2018-06-28 14:00:00,28.76,28.82,28.75,28.78,1175182.0,24.2808,24.3314,24.2723,24.2976,1175182.0
2018-06-28 14:10:00,28.78,28.79,28.72,28.76,1218254.0,24.2976,24.3061,24.247,24.2808,1218254.0
2018-06-28 14:20:00,28.76,28.8,28.75,28.8,1020191.0,24.2808,24.3145,24.2723,24.3145,1020191.0
2018-06-28 14:30:00,28.8,28.81,28.72,28.73,1634772.0,24.3145,24.323,24.247,24.2554,1634772.0
2018-06-28 14:40:00,28.73,28.74,28.69,28.71,1003852.0,24.2554,24.2639,24.2217,24.2385,1003852.0
2018-06-28 14:50:00,28.71,28.77,28.7,28.77,1035336.0,24.2385,24.2892,24.2301,24.2892,1035336.0
2018-06-28 15:00:00,28.76,28.8,28.74,28.77,1062537.0,24.2808,24.3145,24.2639,24.2892,1062537.0
2018-06-28 15:10:00,28.77,28.83,28.76,28.83,1897791.0,24.2892,24.3398,24.2808,24.3398,1897791.0
2018-06-28 15:20:00,28.83,28.84,28.72,28.74,1803368.0,24.3398,24.3483,24.247,24.2639,1803368.0
2018-06-28 15:30:00,28.74,28.75,28.7,28.71,1848458.0,24.2639,24.2723,24.2301,24.2385,1848458.0
2018-06-28 15:40:00,28.71,28.72,28.66,28.67,2215416.0,24.2385,24.247,24.1963,24.2048,2215416.0
2018-06-28 15:50:00,28.68,28.69,28.65,28.69,4416780.0,24.2132,24.2217,24.1879,24.2217,4416780.0
2018-06-29 09:30:00,29.05,29.17,28.95,29.05,7960017.0,24.5256,24.6269,24.4412,24.5256,7960017.0
2018-06-29 09:40:00,29.05,29.06,28.77,28.8,4251961.0,24.5256,24.534,24.2892,24.3145,4251961.0
2018-06-29 09:50:00,28.8,28.9,28.77,28.86,3533810.0,24.3145,24.3989,24.2892,24.3652,3533810.0
2018-06-29 10:00:00,28.86,28.95,28.82,28.9,2694480.0,24.3652,24.4412,24.3314,24.3989,2694480.0
2018-06-29 10:10:00,28.91,28.94,28.82,28.9,2215479.0,24.4074,24.4327,24.3314,24.3989,2215479.0
2018-06-29 10:20:00,28.9,28.98,28.88,28.96,2032007.0,24.3989,24.4665,24.3821,24.4496,2032007.0
2018-06-29 10:30:00,28.97,29.04,28.95,29.04,1942406.0,24.458,24.5171,24.4412,24.5171,1942406.0
2018-06-29 10:40:00,29.03,29.07,28.98,29.01,2336999.0,24.5087,24.5425,24.4665,24.4918,2336999.0
2018-06-29 10:50:00,29.01,29.1,28.99,29.05,1883975.0,24.4918,24.5678,24.4749,24.5256,1883975.0
2018-06-29 11:00:00,29.05,29.08,29.04,29.05,1535652.0,24.5256,24.5509,24.5171,24.5256,1535652.0
2018-06-29 11:10:00,29.06,29.12,29.05,29.09,1950366.0,24.534,24.5847,24.5256,24.5594,1950366.0
2018-06-29 11:20:00,29.09,29.11,29.04,29.04,1003224.0,24.5594,24.5762,24.5171,24.5171,1003224.0
2018-06-29 11:30:00,29.05,29.05,28.97,29.0,1514229.0,24.5256,24.5256,24.458,24.4834,1514229.0
2018-06-29 11:40:00,29.0,29.01,28.94,28.96,2153730.0,24.4834,24.4918,24.4327,24.4496,2153730.0
2018-06-29 11:50:00,28.97,28.97,28.84,28.84,1613791.0,24.458,24.458,24.3483,24.3483,1613791.0
2018-06-29 12:00:00,28.84,28.86,28.82,28.85,2150364.0,24.3483,24.3652,24.3314,24.3567,2150364.0
2018-06-29 12:10:00,28.84,28.85,28.8,28.83,1411416.0,24.3483,24.3567,24.3145,24.3398,1411416.0
2018-06-29 12:20:00,28.83,28.84,28.78,28.8,1574592.0,24.3398,24.3483,24.2976,24.3145,1574592.0
2018-06-29 12:30:00,28.8,28.8,28.72,28.73,1508567.0,24.3145,24.3145,24.247,24.2554,1508567.0
2018-06-29 12:40:00,28.73,28.74,28.67,28.68,1341774.0,24.2554,24.2639,24.2048,24.2132,1341774.0
2018-06-29 12:50:00,28.68,28.69,28.61,28.66,2024734.0,24.2132,24.2217,24.1541,24.1963,2024734.0
2018-06-29 13:00:00,28.66,28.69,28.65,28.68,1613736.0,24.1963,24.2217,24.1879,24.2132,1613736.0
2018-06-29 13:10:00,28.68,28.74,28.67,28.7,1513855.0,24.2132,24.2639,24.2048,24.2301,1513855.0
2018-06-29 13:20:00,28.7,28.71,28.62,28.63,1045417.0,24.2301,24.2385,24.1626,24.171,1045417.0
2018-06-29 13:30:00,28.62,28.63,28.56,28.57,1845402.0,24.1626,24.171,24.1119,24.1203,1845402.0
2018-06-29 13:40:00,28.58,28.66,28.57,28.62,1354845.0,24.1288,24.1963,24.1203,24.1626,1354845.0
2018-06-29 13:50:00,28.62,28.62,28.53,28.53,1571842.0,24.1626,24.1626,24.0866,24.0866,1571842.0
2018-06-29 14:00:00,28.54,28.59,28.49,28.57,2247397.0,24.095,24.1372,24.0528,24.1203,2247397.0
2018-06-29 14:10:00,28.57,28.58,28.52,28.53,1172324.0,24.1203,24.1288,24.0781,24.0866,1172324.0
2018-06-29 14:20:00,28.52,28.53,28.45,28.46,1612981.0,24.0781,24.0866,24.019,24.0275,1612981.0
2018-06-29 14:30:00,28.46,28.5,28.45,28.48,1260921.0,24.0275,24.0612,24.019,24.0444,1260921.0
2018-06-29 14:40:00,28.48,28.51,28.43,28.44,2005080.0,24.0444,24.0697,24.0021,24.0106,2005080.0
2018-06-29 14:50:00,28.45,28.49,28.42,28.49,1175100.0,24.019,24.0528,23.9937,24.0528,1175100.0
2018-06-29 15:00:00,28.49,28.54,28.48,28.52,1228107.0,24.0528,24.095,24.0444,24.0781,1228107.0
2018-06-29 15:10:00,28.51,28.52,28.45,28.45,1062996.0,24.0697,24.0781,24.019,24.019,1062996.0
2018-06-29 15:20:00,28.46,28.46,28.41,28.43,1828023.0,24.0275,24.0275,23.9853,24.0021,1828023.0
2018-06-29 15:30:00,28.42,28.44,28.36,28.38,2982705.0,23.9937,24.0106,23.943,23.9599,2982705.0
2018-06-29 15:40:00,28.38,28.39,28.29,28.33,4363666.0,23.9599,23.9684,23.884,23.9177,4363666.0
2018-06-29 15:50:00,28.32,28.34,28.18,28.21,10913938.0,23.9093,23.9262,23.7911,23.8164,10913938.0
2018-07-02 09:30:00,28.08,28.23,27.83,28.2,5842238.0,23.7067,23.8333,23.4956,23.808,5842238.0
2018-07-02 09:40:00,28.2,28.21,28.1,28.19,2210734.0,23.808,23.8164,23.7235,23.7995,2210734.0
2018-07-02 09:50:00,28.18,28.21,28.08,28.09,1603724.0,23.7911,23.8164,23.7067,23.7151,1603724.0
2018-07-02 10:00:00,28.09,28.21,28.08,28.14,1845504.0,23.7151,23.8164,23.7067,23.7573,1845504.0
2018-07-02 10:10:00,28.14,28.2,28.04,28.18,1759253.0,23.7573,23.808,23.6729,23.7911,1759253.0
2018-07-02 10:20:00,28.18,28.19,28.09,28.12,957541.0,23.7911,23.7995,23.7151,23.7404,957541.0
2018-07-02 10:30:00,28.13,28.18,28.1,28.16,1964421.0,23.7489,23.7911,23.7235,23.7742,1964421.0
2018-07-02 10:40:00,28.16,28.23,28.14,28.19,1120829.0,23.7742,23.8333,23.7573,23.7995,1120829.0
2018-07-02 10:50:00,28.19,28.21,28.16,28.19,881060.0,23.7995,23.8164,23.7742,23.7995,881060.0
2018-07-02 11:00:00,28.2,28.27,28.19,28.23,820805.0,23.808,23.8671,23.7995,23.8333,820805.0
2018-07-02 11:10:00,28.24,28.24,28.07,28.11,1263860.0,23.8417,23.8417,23.6982,23.732,1263860.0
2018-07-02 11:20:00,28.11,28.18,28.09,28.15,981134.0,23.732,23.7911,23.7151,23.7658,981134.0
2018-07-02 11:30:00,28.14,28.15,28.1,28.12,822051.0,23.7573,23.7658,23.7235,23.7404,822051.0
2018-07-02 11:40:00,28.13,28.13,28.06,28.08,796574.0,23.7489,23.7489,23.6898,23.7067,796574.0
2018-07-02 11:50:00,28.08,28.1,28.06,28.08,1075430.0,23.7067,23.7235,23.6898,23.7067,1075430.0
2018-07-02 12:00:00,28.08,28.09,28.03,28.06,1123809.0,23.7067,23.7151,23.6644,23.6898,1123809.0
2018-07-02 12:10:00,28.06,28.07,28.01,28.02,939069.0,23.6898,23.6982,23.6476,23.656,939069.0
2018-07-02 12:20:00,28.03,28.04,27.99,28.01,1194865.0,23.6644,23.6729,23.6307,23.6476,1194865.0
2018-07-02 12:30:00,28.0,28.08,27.99,28.07,1290124.0,23.6391,23.7067,23.6307,23.6982,1290124.0
2018-07-02 12:40:00,28.06,28.12,28.04,28.1,994267.0,23.6898,23.7404,23.6729,23.7235,994267.0
2018-07-02 12:50:00,28.1,28.12,28.08,28.11,613151.0,23.7235,23.7404,23.7067,23.732,613151.0
2018-07-02 13:00:00,28.1,28.13,28.08,28.11,754466.0,23.7235,23.7489,23.7067,23.732,754466.0
2018-07-02 13:10:00,28.12,28.12,28.06,28.08,495714.0,23.7404,23.7404,23.6898,23.7067,495714.0
2018-07-02 13:20:00,28.08,28.12,28.07,28.08,608769.0,23.7067,23.7404,23.6982,23.7067,608769.0
2018-07-02 13:30:00,28.08,28.16,28.07,28.16,608035.0,23.7067,23.7742,23.6982,23.7742,608035.0
2018-07-02 13:40:00,28.15,28.16,28.11,28.16,965908.0,23.7658,23.7742,23.732,23.7742,965908.0
2018-07-02 13:50:00,28.15,28.17,28.13,28.14,701318.0,23.7658,23.7826,23.7489,23.7573,701318.0
2018-07-02 14:00:00,28.14,28.17,28.1,28.11,635788.0,23.7573,23.7826,23.7235,23.732,635788.0
2018-07-02 14:10:00,28.11,28.15,28.09,28.14,897881.0,23.732,23.7658,23.7151,23.7573,897881.0
2018-07-02 14:20:00,28.14,28.15,28.1,28.13,398508.0,23.7573,23.7658,23.7235,23.7489,398508.0
2018-07-02 14:30:00,28.13,28.15,28.08,28.08,867199.0,23.7489,23.7658,23.7067,23.7067,867199.0
2018-07-02 14:40:00,28.09,28.11,28.06,28.1,553280.0,23.7151,23.732,23.6898,23.7235,553280.0
2018-07-02 14:50:00,28.1,28.12,28.09,28.11,530105.0,23.7235,23.7404,23.7151,23.732,530105.0
2018-07-02 15:00:00,28.11,28.12,28.08,28.1,665870.0,23.732,23.7404,23.7067,23.7235,665870.0
2018-07-02 15:10:00,28.11,28.17,28.1,28.17,1064571.0,23.732,23.7826,23.7235,23.7826,1064571.0
2018-07-02 15:20:00,28.17,28.2,28.14,28.19,1188733.0,23.7826,23.808,23.7573,23.7995,1188733.0
2018-07-02 15:30:00,28.19,28.23,28.12,28.22,1541094.0,23.7995,23.8333,23.7404,23.8249,1541094.0
2018-07-02 15:40:00,28.22,28.24,28.19,28.24,1403340.0,23.8249,23.8417,23.7995,23.8417,1403340.0
2018-07-02 15:50:00,28.24,28.28,28.22,28.27,3150721.0,23.8417,23.8755,23.8249,23.8671,3150721.0
2018-07-03 09:30:00,28.33,28.43,28.18,28.2,3266156.0,23.9177,24.0021,23.7911,23.808,3266156.0
2018-07-03 09:40:00,28.2,28.24,28.12,28.16,2159204.0,23.808,23.8417,23.7404,23.7742,2159204.0
2018-07-03 09:50:00,28.15,28.17,28.03,28.1,2459612.0,23.7658,23.7826,23.6644,23.7235,2459612.0
2018-07-03 10:00:00,28.1,28.17,28.07,28.1,1224808.0,23.7235,23.7826,23.6982,23.7235,1224808.0
2018-07-03 10:10:00,28.1,28.12,28.03,28.07,1530244.0,23.7235,23.7404,23.6644,23.6982,1530244.0
2018-07-03 10:20:00,28.08,28.14,28.06,28.1,1238872.0,23.7067,23.7573,23.6898,23.7235,1238872.0
2018-07-03 10:30:00,28.11,28.2,28.08,28.19,1714601.0,23.732,23.808,23.7067,23.7995,1714601.0
2018-07-03 10:40:00,28.19,28.2,28.1,28.11,1106170.0,23.7995,23.808,23.7235,23.732,1106170.0
2018-07-03 10:50:00,28.11,28.12,28.05,28.1,1175718.0,23.732,23.7404,23.6813,23.7235,1175718.0
2018-07-03 11:00:00,28.1,28.12,28.03,28.04,1454623.0,23.7235,23.7404,23.6644,23.6729,1454623.0
2018-07-03 11:10:00,28.04,28.12,28.03,28.07,963342.0,23.6729,23.7404,23.6644,23.6982,963342.0
2018-07-03 11:20:00,28.07,28.07,28.0,28.06,1335721.0,23.6982,23.6982,23.6391,23.6898,1335721.0
2018-07-03 11:30:00,28.06,28.09,28.04,28.06,1029840.0,23.6898,23.7151,23.6729,23.6898,1029840.0
2018-07-03 11:40:00,28.07,28.07,28.02,28.05,1172559.0,23.6982,23.6982,23.656,23.6813,1172559.0
2018-07-03 11:50:00,28.05,28.05,28.0,28.04,1635089.0,23.6813,23.6813,23.6391,23.6729,1635089.0
2018-07-03 12:00:00,28.04,28.05,28.0,28.01,988283.0,23.6729,23.6813,23.6391,23.6476,988283.0
2018-07-03 12:10:00,28.02,28.03,27.97,28.0,1719602.0,23.656,23.6644,23.6138,23.6391,1719602.0
2018-07-03 12:20:00,27.99,28.01,27.97,27.97,909034.0,23.6307,23.6476,23.6138,23.6138,909034.0
2018-07-03 12:30:00,27.97,27.98,27.9,27.91,1593968.0,23.6138,23.6222,23.5547,23.5631,1593968.0
2018-07-03 12:40:00,27.91,27.92,27.8,27.81,2813982.0,23.5631,23.5716,23.4703,23.4787,2813982.0
2018-07-03 12:50:00,27.8,27.81,27.74,27.81,5576894.0,23.4703,23.4787,23.4196,23.4787,5576894.0
2018-07-05 09:30:00,27.95,28.02,27.81,27.93,3901563.0,23.5969,23.656,23.4787,23.58,3901563.0
2018-07-05 09:40:00,27.93,28.08,27.91,27.99,3309957.0,23.58,23.7067,23.5631,23.6307,3309957.0
2018-07-05 09:50:00,27.99,28.06,27.94,27.98,1566437.0,23.6307,23.6898,23.5885,23.6222,1566437.0
2018-07-05 10:00:00,27.99,28.07,27.99,28.07,919206.0,23.6307,23.6982,23.6307,23.6982,919206.0
2018-07-05 10:10:00,28.06,28.07,27.93,28.0,1209971.0,23.6898,23.6982,23.58,23.6391,1209971.0
2018-07-05 10:20:00,28.0,28.0,27.9,27.94,895155.0,23.6391,23.6391,23.5547,23.5885,895155.0
2018-07-05 10:30:00,27.94,27.97,27.89,27.96,887625.0,23.5885,23.6138,23.5462,23.6053,887625.0
2018-07-05 10:40:00,27.97,28.0,27.92,27.95,938155.0,23.6138,23.6391,23.5716,23.5969,938155.0
2018-07-05 10:50:00,27.94,27.99,27.85,27.86,1041818.0,23.5885,23.6307,23.5125,23.5209,1041818.0
2018-07-05 11:00:00,27.86,27.9,27.83,27.87,1096245.0,23.5209,23.5547,23.4956,23.5294,1096245.0
2018-07-05 11:10:00,27.87,27.93,27.86,27.92,942126.0,23.5294,23.58,23.5209,23.5716,942126.0
2018-07-05 11:20:00,27.92,27.96,27.9,27.93,688140.0,23.5716,23.6053,23.5547,23.58,688140.0
2018-07-05 11:30:00,27.92,27.96,27.9,27.92,601527.0,23.5716,23.6053,23.5547,23.5716,601527.0
2018-07-05 11:40:00,27.92,27.96,27.89,27.95,589380.0,23.5716,23.6053,23.5462,23.5969,589380.0
2018-07-05 11:50:00,27.95,27.98,27.92,27.95,729489.0,23.5969,23.6222,23.5716,23.5969,729489.0
2018-07-05 12:00:00,27.95,28.03,27.94,28.0,1148307.0,23.5969,23.6644,23.5885,23.6391,1148307.0
2018-07-05 12:10:00,28.0,28.01,27.92,27.93,512822.0,23.6391,23.6476,23.5716,23.58,512822.0
2018-07-05 12:20:00,27.92,27.96,27.92,27.94,398079.0,23.5716,23.6053,23.5716,23.5885,398079.0
2018-07-05 12:30:00,27.94,27.98,27.93,27.97,568118.0,23.5885,23.6222,23.58,23.6138,568118.0
2018-07-05 12:40:00,27.97,28.0,27.96,27.96,916873.0,23.6138,23.6391,23.6053,23.6053,916873.0
2018-07-05 12:50:00,27.96,28.01,27.96,28.01,609104.0,23.6053,23.6476,23.6053,23.6476,609104.0
2018-07-05 13:00:00,28.01,28.04,28.0,28.01,705908.0,23.6476,23.6729,23.6391,23.6476,705908.0
2018-07-05 13:10:00,28.0,28.01,27.96,27.98,520932.0,23.6391,23.6476,23.6053,23.6222,520932.0
2018-07-05 13:20:00,27.98,27.99,27.96,27.98,475674.0,23.6222,23.6307,23.6053,23.6222,475674.0
2018-07-05 13:30:00,27.97,27.98,27.93,27.95,525348.0,23.6138,23.6222,23.58,23.5969,525348.0
2018-07-05 13:40:00,27.95,27.97,27.93,27.94,417455.0,23.5969,23.6138,23.58,23.5885,417455.0
2018-07-05 13:50:00,27.94,27.97,27.92,27.96,595770.0,23.5885,23.6138,23.5716,23.6053,595770.0
2018-07-05 14:00:00,27.96,28.03,27.88,27.88,1211938.0,23.6053,23.6644,23.5378,23.5378,1211938.0
2018-07-05 14:10:00,27.88,27.93,27.85,27.92,1095863.0,23.5378,23.58,23.5125,23.5716,1095863.0
2018-07-05 14:20:00,27.92,27.93,27.87,27.92,882081.0,23.5716,23.58,23.5294,23.5716,882081.0
2018-07-05 14:30:00,27.92,27.93,27.88,27.89,645957.0,23.5716,23.58,23.5378,23.5462,645957.0
2018-07-05 14:40:00,27.89,27.91,27.88,27.9,409069.0,23.5462,23.5631,23.5378,23.5547,409069.0
2018-07-05 14:50:00,27.9,27.92,27.88,27.89,549272.0,23.5547,23.5716,23.5378,23.5462,549272.0
2018-07-05 15:00:00,27.88,27.94,27.87,27.89,904840.0,23.5378,23.5885,23.5294,23.5462,904840.0
2018-07-05 15:10:00,27.89,27.9,27.87,27.89,614705.0,23.5462,23.5547,23.5294,23.5462,614705.0
2018-07-05 15:20:00,27.89,27.9,27.86,27.88,865994.0,23.5462,23.5547,23.5209,23.5378,865994.0
2018-07-05 15:30:00,27.88,27.92,27.83,27.92,1300554.0,23.5378,23.5716,23.4956,23.5716,1300554.0
2018-07-05 15:40:00,27.92,27.95,27.91,27.94,1723488.0,23.5716,23.5969,23.5631,23.5885,1723488.0
2018-07-05 15:50:00,27.94,27.98,27.9,27.93,3230669.0,23.5885,23.6222,23.5547,23.58,3230669.0
2018-07-06 09:30:00,27.81,27.97,27.63,27.96,4414634.0,23.4787,23.6138,23.3267,23.6053,4414634.0
2018-07-06 09:40:00,27.96,28.01,27.91,27.97,2183285.0,23.6053,23.6476,23.5631,23.6138,2183285.0
2018-07-06 09:50:00,27.97,28.03,27.9,27.99,1391528.0,23.6138,23.6644,23.5547,23.6307,1391528.0
2018-07-06 10:00:00,27.99,28.02,27.92,27.99,878761.0,23.6307,23.656,23.5716,23.6307,878761.0
2018-07-06 10:10:00,27.99,27.99,27.93,27.96,702078.0,23.6307,23.6307,23.58,23.6053,702078.0
2018-07-06 10:20:00,27.96,28.04,27.92,28.02,1344946.0,23.6053,23.6729,23.5716,23.656,1344946.0
2018-07-06 10:30:00,28.02,28.04,27.98,28.01,1019897.0,23.656,23.6729,23.6222,23.6476,1019897.0
2018-07-06 10:40:00,28.01,28.05,28.0,28.03,981463.0,23.6476,23.6813,23.6391,23.6644,981463.0
2018-07-06 10:50:00,28.04,28.04,28.0,28.03,587444.0,23.6729,23.6729,23.6391,23.6644,587444.0
2018-07-06 11:00:00,28.02,28.06,27.98,28.05,875667.0,23.656,23.6898,23.6222,23.6813,875667.0
2018-07-06 11:10:00,28.05,28.07,28.01,28.07,891548.0,23.6813,23.6982,23.6476,23.6982,891548.0
2018-07-06 11:20:00,28.07,28.1,28.04,28.06,1003213.0,23.6982,23.7235,23.6729,23.6898,1003213.0
2018-07-06 11:30:00,28.07,28.12,28.06,28.11,970652.0,23.6982,23.7404,23.6898,23.732,970652.0
2018-07-06 11:40:00,28.11,28.15,28.1,28.14,846132.0,23.732,23.7658,23.7235,23.7573,846132.0
2018-07-06 11:50:00,28.14,28.14,28.08,28.1,721832.0,23.7573,23.7573,23.7067,23.7235,721832.0
2018-07-06 12:00:00,28.1,28.15,28.1,28.14,634117.0,23.7235,23.7658,23.7235,23.7573,634117.0
2018-07-06 12:10:00,28.14,28.15,28.09,28.1,409447.0,23.7573,23.7658,23.7151,23.7235,409447.0
2018-07-06 12:20:00,28.11,28.15,28.1,28.14,592259.0,23.732,23.7658,23.7235,23.7573,592259.0
2018-07-06 12:30:00,28.13,28.15,28.11,28.13,474602.0,23.7489,23.7658,23.732,23.7489,474602.0
2018-07-06 12:40:00,28.13,28.14,28.07,28.08,527200.0,23.7489,23.7573,23.6982,23.7067,527200.0
2018-07-06 12:50:00,28.08,28.1,28.04,28.09,524358.0,23.7067,23.7235,23.6729,23.7151,524358.0
2018-07-06 13:00:00,28.09,28.14,28.09,28.11,519767.0,23.7151,23.7573,23.7151,23.732,519767.0
2018-07-06 13:10:00,28.11,28.12,28.08,28.09,433450.0,23.732,23.7404,23.7067,23.7151,433450.0
2018-07-06 13:20:00,28.09,28.1,28.07,28.08,449278.0,23.7151,23.7235,23.6982,23.7067,449278.0
2018-07-06 13:30:00,28.08,28.09,28.06,28.08,495634.0,23.7067,23.7151,23.6898,23.7067,495634.0
2018-07-06 13:40:00,28.08,28.1,28.06,28.09,545577.0,23.7067,23.7235,23.6898,23.7151,545577.0
2018-07-06 13:50:00,28.08,28.11,28.07,28.08,390652.0,23.7067,23.732,23.6982,23.7067,390652.0
2018-07-06 14:00:00,28.08,28.1,28.06,28.1,378342.0,23.7067,23.7235,23.6898,23.7235,378342.0
2018-07-06 14:10:00,28.1,28.11,28.06,28.07,406822.0,23.7235,23.732,23.6898,23.6982,406822.0
2018-07-06 14:20:00,28.06,28.08,28.05,28.07,332118.0,23.6898,23.7067,23.6813,23.6982,332118.0
2018-07-06 14:30:00,28.07,28.08,28.03,28.04,572506.0,23.6982,23.7067,23.6644,23.6729,572506.0
2018-07-06 14:40:00,28.03,28.05,28.02,28.05,404081.0,23.6644,23.6813,23.656,23.6813,404081.0
2018-07-06 14:50:00,28.05,28.09,28.04,28.08,449065.0,23.6813,23.7151,23.6729,23.7067,449065.0
2018-07-06 15:00:00,28.08,28.1,28.07,28.1,774530.0,23.7067,23.7235,23.6982,23.7235,774530.0
2018-07-06 15:10:00,28.1,28.1,28.04,28.05,480437.0,23.7235,23.7235,23.6729,23.6813,480437.0
2018-07-06 15:20:00,28.05,28.09,28.05,28.08,560043.0,23.6813,23.7151,23.6813,23.7067,560043.0
2018-07-06 15:30:00,28.07,28.08,28.04,28.05,950961.0,23.6982,23.7067,23.6729,23.6813,950961.0
2018-07-06 15:40:00,28.06,28.07,27.99,28.01,1301675.0,23.6898,23.6982,23.6307,23.6476,1301675.0
2018-07-06 15:50:00,28.0,28.07,27.98,28.03,2849891.0,23.6391,23.6982,23.6222,23.6644,2849891.0
2018-07-09 09:30:00,28.23,28.53,28.22,28.49,5479133.0,23.8333,24.0866,23.8249,24.0528,5479133.0
2018-07-09 09:40:00,28.49,28.59,28.46,28.58,2711822.0,24.0528,24.1372,24.0275,24.1288,2711822.0
2018-07-09 09:50:00,28.59,28.63,28.54,28.61,2427457.0,24.1372,24.171,24.095,24.1541,2427457.0
2018-07-09 10:00:00,28.61,28.64,28.57,28.61,2301965.0,24.1541,24.1794,24.1203,24.1541,2301965.0
2018-07-09 10:10:00,28.61,28.69,28.6,28.66,1739451.0,24.1541,24.2217,24.1457,24.1963,1739451.0
2018-07-09 10:20:00,28.67,28.7,28.6,28.7,1697881.0,24.2048,24.2301,24.1457,24.2301,1697881.0
2018-07-09 10:30:00,28.7,28.75,28.66,28.71,1452634.0,24.2301,24.2723,24.1963,24.2385,1452634.0
2018-07-09 10:40:00,28.73,28.75,28.68,28.74,1124471.0,24.2554,24.2723,24.2132,24.2639,1124471.0
2018-07-09 10:50:00,28.74,28.78,28.7,28.78,1492938.0,24.2639,24.2976,24.2301,24.2976,1492938.0
2018-07-09 11:00:00,28.78,28.82,28.75,28.79,1218470.0,24.2976,24.3314,24.2723,24.3061,1218470.0
2018-07-09 11:10:00,28.8,28.81,28.74,28.8,1010884.0,24.3145,24.323,24.2639,24.3145,1010884.0
2018-07-09 11:20:00,28.8,28.85,28.79,28.81,1358866.0,24.3145,24.3567,24.3061,24.323,1358866.0
2018-07-09 11:30:00,28.8,28.81,28.76,28.8,1388662.0,24.3145,24.323,24.2808,24.3145,1388662.0
2018-07-09 11:40:00,28.8,28.81,28.76,28.78,724341.0,24.3145,24.323,24.2808,24.2976,724341.0
2018-07-09 11:50:00,28.78,28.83,28.76,28.82,893019.0,24.2976,24.3398,24.2808,24.3314,893019.0
2018-07-09 12:00:00,28.83,28.84,28.8,28.84,805819.0,24.3398,24.3483,24.3145,24.3483,805819.0
2018-07-09 12:10:00,28.84,28.86,28.82,28.86,1223659.0,24.3483,24.3652,24.3314,24.3652,1223659.0
2018-07-09 12:20:00,28.86,28.88,28.82,28.87,690106.0,24.3652,24.3821,24.3314,24.3736,690106.0
2018-07-09 12:30:00,28.87,28.87,28.83,28.86,525125.0,24.3736,24.3736,24.3398,24.3652,525125.0
2018-07-09 12:40:00,28.85,28.87,28.84,28.85,495569.0,24.3567,24.3736,24.3483,24.3567,495569.0
2018-07-09 12:50:00,28.85,28.87,28.84,28.86,779500.0,24.3567,24.3736,24.3483,24.3652,779500.0
2018-07-09 13:00:00,28.86,28.89,28.85,28.89,821084.0,24.3652,24.3905,24.3567,24.3905,821084.0
2018-07-09 13:10:00,28.89,28.9,28.87,28.89,1010130.0,24.3905,24.3989,24.3736,24.3905,1010130.0
2018-07-09 13:20:00,28.9,28.92,28.89,28.9,1081926.0,24.3989,24.4158,24.3905,24.3989,1081926.0
2018-07-09 13:30:00,28.9,28.95,28.89,28.92,878795.0,24.3989,24.4412,24.3905,24.4158,878795.0
2018-07-09 13:40:00,28.92,28.95,28.91,28.95,928383.0,24.4158,24.4412,24.4074,24.4412,928383.0
2018-07-09 13:50:00,28.95,28.97,28.92,28.92,1069139.0,24.4412,24.458,24.4158,24.4158,1069139.0
2018-07-09 14:00:00,28.92,28.95,28.91,28.94,686178.0,24.4158,24.4412,24.4074,24.4327,686178.0
2018-07-09 14:10:00,28.94,28.97,28.93,28.96,526358.0,24.4327,24.458,24.4243,24.4496,526358.0
2018-07-09 14:20:00,28.96,28.99,28.96,28.99,1185619.0,24.4496,24.4749,24.4496,24.4749,1185619.0
2018-07-09 14:30:00,28.98,29.03,28.96,29.03,1482341.0,24.4665,24.5087,24.4496,24.5087,1482341.0
2018-07-09 14:40:00,29.03,29.07,29.02,29.07,988558.0,24.5087,24.5425,24.5003,24.5425,988558.0
2018-07-09 14:50:00,29.07,29.09,29.01,29.03,1358975.0,24.5425,24.5594,24.4918,24.5087,1358975.0
2018-07-09 15:00:00,29.03,29.06,29.02,29.04,1489340.0,24.5087,24.534,24.5003,24.5171,1489340.0
2018-07-09 15:10:00,29.03,29.06,29.01,29.03,1205671.0,24.5087,24.534,24.4918,24.5087,1205671.0
2018-07-09 15:20:00,29.03,29.08,29.02,29.08,951980.0,24.5087,24.5509,24.5003,24.5509,951980.0
2018-07-09 15:30:00,29.08,29.08,29.03,29.05,1336103.0,24.5509,24.5509,24.5087,24.5256,1336103.0
2018-07-09 15:40:00,29.05,29.07,29.03,29.05,1726784.0,24.5256,24.5425,24.5087,24.5256,1726784.0
2018-07-09 15:50:00,29.05,29.09,29.03,29.07,5204363.0,24.5256,24.5594,24.5087,24.5425,5204363.0
2018-07-10 09:30:00,29.22,29.33,29.05,29.06,5255628.0,24.6691,24.762,24.5256,24.534,5255628.0
2018-07-10 09:40:00,29.06,29.07,28.93,29.03,3881147.0,24.534,24.5425,24.4243,24.5087,3881147.0
2018-07-10 09:50:00,29.03,29.05,28.96,28.98,3556258.0,24.5087,24.5256,24.4496,24.4665,3556258.0
2018-07-10 10:00:00,28.98,29.0,28.89,28.94,2734160.0,24.4665,24.4834,24.3905,24.4327,2734160.0
2018-07-10 10:10:00,28.94,28.99,28.91,28.98,1731070.0,24.4327,24.4749,24.4074,24.4665,1731070.0
2018-07-10 10:20:00,28.98,29.02,28.96,28.97,1373812.0,24.4665,24.5003,24.4496,24.458,1373812.0
2018-07-10 10:30:00,28.97,28.98,28.87,28.92,1717364.0,24.458,24.4665,24.3736,24.4158,1717364.0
2018-07-10 10:40:00,28.92,28.98,28.91,28.94,1408590.0,24.4158,24.4665,24.4074,24.4327,1408590.0
2018-07-10 10:50:00,28.94,29.02,28.93,29.02,1257095.0,24.4327,24.5003,24.4243,24.5003,1257095.0
2018-07-10 11:00:00,29.02,29.1,29.0,29.08,1785476.0,24.5003,24.5678,24.4834,24.5509,1785476.0
2018-07-10 11:10:00,29.08,29.08,28.98,28.99,1621785.0,24.5509,24.5509,24.4665,24.4749,1621785.0
2018-07-10 11:20:00,28.99,29.0,28.91,28.92,1403762.0,24.4749,24.4834,24.4074,24.4158,1403762.0
2018-07-10 11:30:00,28.92,28.95,28.89,28.91,1252108.0,24.4158,24.4412,24.3905,24.4074,1252108.0
2018-07-10 11:40:00,28.91,28.96,28.9,28.94,880762.0,24.4074,24.4496,24.3989,24.4327,880762.0
2018-07-10 11:50:00,28.94,28.96,28.91,28.96,921005.0,24.4327,24.4496,24.4074,24.4496,921005.0
2018-07-10 12:00:00,28.96,28.96,28.91,28.92,722898.0,24.4496,24.4496,24.4074,24.4158,722898.0
2018-07-10 12:10:00,28.92,28.93,28.87,28.89,762235.0,24.4158,24.4243,24.3736,24.3905,762235.0
2018-07-10 12:20:00,28.89,28.9,28.86,28.88,1038272.0,24.3905,24.3989,24.3652,24.3821,1038272.0
2018-07-10 12:30:00,28.89,28.9,28.86,28.87,545379.0,24.3905,24.3989,24.3652,24.3736,545379.0
2018-07-10 12:40:00,28.87,28.87,28.75,28.76,1360555.0,24.3736,24.3736,24.2723,24.2808,1360555.0
2018-07-10 12:50:00,28.76,28.82,28.75,28.8,1378475.0,24.2808,24.3314,24.2723,24.3145,1378475.0
2018-07-10 13:00:00,28.8,28.86,28.8,28.84,746466.0,24.3145,24.3652,24.3145,24.3483,746466.0
2018-07-10 13:10:00,28.84,28.88,28.81,28.83,972087.0,24.3483,24.3821,24.323,24.3398,972087.0
2018-07-10 13:20:00,28.83,28.86,28.81,28.81,515984.0,24.3398,24.3652,24.323,24.323,515984.0
2018-07-10 13:30:00,28.81,28.82,28.77,28.78,650039.0,24.323,24.3314,24.2892,24.2976,650039.0
2018-07-10 13:40:00,28.78,28.78,28.75,28.78,750645.0,24.2976,24.2976,24.2723,24.2976,750645.0
2018-07-10 13:50:00,28.78,28.87,28.77,28.85,1195386.0,24.2976,24.3736,24.2892,24.3567,1195386.0
2018-07-10 14:00:00,28.84,28.86,28.83,28.85,670765.0,24.3483,24.3652,24.3398,24.3567,670765.0
2018-07-10 14:10:00,28.84,28.85,28.79,28.8,679931.0,24.3483,24.3567,24.3061,24.3145,679931.0
2018-07-10 14:20:00,28.8,28.84,28.79,28.84,566858.0,24.3145,24.3483,24.3061,24.3483,566858.0
2018-07-10 14:30:00,28.84,28.84,28.8,28.83,1012628.0,24.3483,24.3483,24.3145,24.3398,1012628.0
2018-07-10 14:40:00,28.83,28.83,28.79,28.8,571715.0,24.3398,24.3398,24.3061,24.3145,571715.0
2018-07-10 14:50:00,28.8,28.82,28.78,28.8,649507.0,24.3145,24.3314,24.2976,24.3145,649507.0
2018-07-10 15:00:00,28.8,28.81,28.78,28.8,847840.0,24.3145,24.323,24.2976,24.3145,847840.0
2018-07-10 15:10:00,28.79,28.8,28.76,28.79,681093.0,24.3061,24.3145,24.2808,24.3061,681093.0
2018-07-10 15:20:00,28.79,28.83,28.79,28.81,758464.0,24.3061,24.3398,24.3061,24.323,758464.0
2018-07-10 15:30:00,28.81,28.85,28.81,28.85,693065.0,24.323,24.3567,24.323,24.3567,693065.0
2018-07-10 15:40:00,28.84,28.86,28.8,28.8,1522761.0,24.3483,24.3652,24.3145,24.3145,1522761.0
2018-07-10 15:50:00,28.8,28.87,28.8,28.83,3531628.0,24.3145,24.3736,24.3145,24.3398,3531628.0
2018-07-11 09:30:00,28.67,28.91,28.65,28.73,4192590.0,24.2048,24.4074,24.1879,24.2554,4192590.0
2018-07-11 09:40:00,28.73,28.77,28.62,28.65,2445959.0,24.2554,24.2892,24.1626,24.1879,2445959.0
2018-07-11 09:50:00,28.66,28.75,28.63,28.69,1819971.0,24.1963,24.2723,24.171,24.2217,1819971.0
2018-07-11 10:00:00,28.69,28.77,28.68,28.7,1474504.0,24.2217,24.2892,24.2132,24.2301,1474504.0
2018-07-11 10:10:00,28.7,28.77,28.68,28.72,1224244.0,24.2301,24.2892,24.2132,24.247,1224244.0
2018-07-11 10:20:00,28.72,28.79,28.71,28.78,1108878.0,24.247,24.3061,24.2385,24.2976,1108878.0
2018-07-11 10:30:00,28.78,28.83,28.75,28.76,1543487.0,24.2976,24.3398,24.2723,24.2808,1543487.0
2018-07-11 10:40:00,28.75,28.77,28.72,28.72,960433.0,24.2723,24.2892,24.247,24.247,960433.0
2018-07-11 10:50:00,28.72,28.76,28.7,28.76,631903.0,24.247,24.2808,24.2301,24.2808,631903.0
2018-07-11 11:00:00,28.76,28.8,28.75,28.78,925564.0,24.2808,24.3145,24.2723,24.2976,925564.0
2018-07-11 11:10:00,28.78,28.84,28.76,28.82,2127950.0,24.2976,24.3483,24.2808,24.3314,2127950.0
2018-07-11 11:20:00,28.82,28.82,28.75,28.76,1084248.0,24.3314,24.3314,24.2723,24.2808,1084248.0
2018-07-11 11:30:00,28.76,28.78,28.71,28.75,965129.0,24.2808,24.2976,24.2385,24.2723,965129.0
2018-07-11 11:40:00,28.75,28.76,28.7,28.76,963894.0,24.2723,24.2808,24.2301,24.2808,963894.0
2018-07-11 11:50:00,28.76,28.76,28.71,28.72,991154.0,24.2808,24.2808,24.2385,24.247,991154.0
2018-07-11 12:00:00,28.71,28.72,28.69,28.71,723759.0,24.2385,24.247,24.2217,24.2385,723759.0
2018-07-11 12:10:00,28.71,28.77,28.69,28.75,625683.0,24.2385,24.2892,24.2217,24.2723,625683.0
2018-07-11 12:20:00,28.76,28.8,28.74,28.8,672528.0,24.2808,24.3145,24.2639,24.3145,672528.0
2018-07-11 12:30:00,28.8,28.84,28.79,28.8,679921.0,24.3145,24.3483,24.3061,24.3145,679921.0
2018-07-11 12:40:00,28.81,28.84,28.76,28.84,685942.0,24.323,24.3483,24.2808,24.3483,685942.0
2018-07-11 12:50:00,28.83,28.84,28.77,28.79,438720.0,24.3398,24.3483,24.2892,24.3061,438720.0
2018-07-11 13:00:00,28.79,28.8,28.76,28.77,471894.0,24.3061,24.3145,24.2808,24.2892,471894.0
2018-07-11 13:10:00,28.76,28.79,28.75,28.78,659187.0,24.2808,24.3061,24.2723,24.2976,659187.0
2018-07-11 13:20:00,28.78,28.81,28.76,28.79,396627.0,24.2976,24.323,24.2808,24.3061,396627.0
2018-07-11 13:30:00,28.79,28.82,28.76,28.76,460109.0,24.3061,24.3314,24.2808,24.2808,460109.0
2018-07-11 13:40:00,28.76,28.79,28.72,28.73,399736.0,24.2808,24.3061,24.247,24.2554,399736.0
2018-07-11 13:50:00,28.72,28.73,28.68,28.69,1016803.0,24.247,24.2554,24.2132,24.2217,1016803.0
2018-07-11 14:00:00,28.7,28.73,28.68,28.69,998358.0,24.2301,24.2554,24.2132,24.2217,998358.0
2018-07-11 14:10:00,28.69,28.72,28.65,28.72,1028733.0,24.2217,24.247,24.1879,24.247,1028733.0
2018-07-11 14:20:00,28.71,28.75,28.71,28.74,677575.0,24.2385,24.2723,24.2385,24.2639,677575.0
2018-07-11 14:30:00,28.74,28.78,28.73,28.74,721780.0,24.2639,24.2976,24.2554,24.2639,721780.0
2018-07-11 14:40:00,28.75,28.76,28.7,28.75,673763.0,24.2723,24.2808,24.2301,24.2723,673763.0
2018-07-11 14:50:00,28.75,28.75,28.7,28.71,546065.0,24.2723,24.2723,24.2301,24.2385,546065.0
2018-07-11 15:00:00,28.71,28.75,28.69,28.74,862967.0,24.2385,24.2723,24.2217,24.2639,862967.0
2018-07-11 15:10:00,28.73,28.75,28.69,28.7,784382.0,24.2554,24.2723,24.2217,24.2301,784382.0
2018-07-11 15:20:00,28.7,28.71,28.66,28.68,659483.0,24.2301,24.2385,24.1963,24.2132,659483.0
2018-07-11 15:30:00,28.67,28.73,28.67,28.7,1188620.0,24.2048,24.2554,24.2048,24.2301,1188620.0
2018-07-11 15:40:00,28.71,28.71,28.67,28.7,1267885.0,24.2385,24.2385,24.2048,24.2301,1267885.0
2018-07-11 15:50:00,28.7,28.71,28.66,28.67,3455382.0,24.2301,24.2385,24.1963,24.2048,3455382.0
2018-07-12 09:30:00,28.9,28.97,28.75,28.78,2875028.0,24.3989,24.458,24.2723,24.2976,2875028.0
2018-07-12 09:40:00,28.78,28.86,28.72,28.85,2231055.0,24.2976,24.3652,24.247,24.3567,2231055.0
2018-07-12 09:50:00,28.86,28.87,28.76,28.84,2110113.0,24.3652,24.3736,24.2808,24.3483,2110113.0
2018-07-12 10:00:00,28.85,28.95,28.83,28.93,2281524.0,24.3567,24.4412,24.3398,24.4243,2281524.0
2018-07-12 10:10:00,28.93,28.94,28.83,28.83,1116296.0,24.4243,24.4327,24.3398,24.3398,1116296.0
2018-07-12 10:20:00,28.85,28.87,28.81,28.83,920738.0,24.3567,24.3736,24.323,24.3398,920738.0
2018-07-12 10:30:00,28.83,28.85,28.78,28.81,1074142.0,24.3398,24.3567,24.2976,24.323,1074142.0
2018-07-12 10:40:00,28.81,28.81,28.73,28.78,1484234.0,24.323,24.323,24.2554,24.2976,1484234.0
2018-07-12 10:50:00,28.78,28.83,28.75,28.78,892363.0,24.2976,24.3398,24.2723,24.2976,892363.0
2018-07-12 11:00:00,28.78,28.81,28.74,28.76,709348.0,24.2976,24.323,24.2639,24.2808,709348.0
2018-07-12 11:10:00,28.75,28.76,28.69,28.7,1447202.0,24.2723,24.2808,24.2217,24.2301,1447202.0
2018-07-12 11:20:00,28.7,28.71,28.66,28.71,1624837.0,24.2301,24.2385,24.1963,24.2385,1624837.0
2018-07-12 11:30:00,28.71,28.75,28.68,28.74,1149398.0,24.2385,24.2723,24.2132,24.2639,1149398.0
2018-07-12 11:40:00,28.74,28.75,28.72,28.75,914819.0,24.2639,24.2723,24.247,24.2723,914819.0
2018-07-12 11:50:00,28.75,28.76,28.7,28.73,1214707.0,24.2723,24.2808,24.2301,24.2554,1214707.0
2018-07-12 12:00:00,28.74,28.77,28.73,28.73,535582.0,24.2639,24.2892,24.2554,24.2554,535582.0
2018-07-12 12:10:00,28.74,28.76,28.72,28.75,1062162.0,24.2639,24.2808,24.247,24.2723,1062162.0
2018-07-12 12:20:00,28.75,28.79,28.74,28.79,891314.0,24.2723,24.3061,24.2639,24.3061,891314.0
2018-07-12 12:30:00,28.78,28.81,28.78,28.8,1236920.0,24.2976,24.323,24.2976,24.3145,1236920.0
2018-07-12 12:40:00,28.81,28.81,28.73,28.75,1247050.0,24.323,24.323,24.2554,24.2723,1247050.0
2018-07-12 12:50:00,28.75,28.79,28.74,28.79,472767.0,24.2723,24.3061,24.2639,24.3061,472767.0
2018-07-12 13:00:00,28.79,28.82,28.77,28.79,655323.0,24.3061,24.3314,24.2892,24.3061,655323.0
2018-07-12 13:10:00,28.79,28.83,28.78,28.81,842391.0,24.3061,24.3398,24.2976,24.323,842391.0
2018-07-12 13:20:00,28.81,28.81,28.75,28.81,854522.0,24.323,24.323,24.2723,24.323,854522.0
2018-07-12 13:30:00,28.81,28.81,28.76,28.81,716668.0,24.323,24.323,24.2808,24.323,716668.0
2018-07-12 13:40:00,28.81,28.81,28.78,28.78,419310.0,24.323,24.323,24.2976,24.2976,419310.0
2018-07-12 13:50:00,28.79,28.79,28.75,28.75,432889.0,24.3061,24.3061,24.2723,24.2723,432889.0
2018-07-12 14:00:00,28.75,28.78,28.74,28.76,456170.0,24.2723,24.2976,24.2639,24.2808,456170.0
2018-07-12 14:10:00,28.75,28.76,28.73,28.76,426976.0,24.2723,24.2808,24.2554,24.2808,426976.0
2018-07-12 14:20:00,28.75,28.8,28.75,28.79,843894.0,24.2723,24.3145,24.2723,24.3061,843894.0
2018-07-12 14:30:00,28.8,28.8,28.74,28.77,580930.0,24.3145,24.3145,24.2639,24.2892,580930.0
2018-07-12 14:40:00,28.77,28.78,28.74,28.75,438953.0,24.2892,24.2976,24.2639,24.2723,438953.0
2018-07-12 14:50:00,28.74,28.76,28.71,28.73,700251.0,24.2639,24.2808,24.2385,24.2554,700251.0
2018-07-12 15:00:00,28.72,28.74,28.71,28.71,897376.0,24.247,24.2639,24.2385,24.2385,897376.0
2018-07-12 15:10:00,28.71,28.74,28.68,28.71,1076976.0,24.2385,24.2639,24.2132,24.2385,1076976.0
2018-07-12 15:20:00,28.71,28.76,28.68,28.76,1553345.0,24.2385,24.2808,24.2132,24.2808,1553345.0
2018-07-12 15:30:00,28.75,28.77,28.73,28.75,1249006.0,24.2723,24.2892,24.2554,24.2723,1249006.0
2018-07-12 15:40:00,28.75,28.77,28.72,28.76,1617630.0,24.2723,24.2892,24.247,24.2808,1617630.0
2018-07-12 15:50:00,28.76,28.78,28.74,28.77,3133830.0,24.2808,24.2976,24.2639,24.2892,3133830.0
2018-07-13 09:30:00,28.62,28.69,28.51,28.52,3899479.0,24.1626,24.2217,24.0697,24.0781,3899479.0
2018-07-13 09:40:00,28.53,28.54,28.27,28.28,3951756.0,24.0866,24.095,23.8671,23.8755,3951756.0
2018-07-13 09:50:00,28.27,28.32,28.22,28.29,3213365.0,23.8671,23.9093,23.8249,23.884,3213365.0
2018-07-13 10:00:00,28.29,28.41,28.27,28.32,3212834.0,23.884,23.9853,23.8671,23.9093,3212834.0
2018-07-13 10:10:00,28.33,28.43,28.31,28.43,2488692.0,23.9177,24.0021,23.9008,24.0021,2488692.0
2018-07-13 10:20:00,28.42,28.56,28.42,28.48,3242551.0,23.9937,24.1119,23.9937,24.0444,3242551.0
2018-07-13 10:30:00,28.48,28.48,28.42,28.46,1766022.0,24.0444,24.0444,23.9937,24.0275,1766022.0
2018-07-13 10:40:00,28.46,28.64,28.46,28.62,2186918.0,24.0275,24.1794,24.0275,24.1626,2186918.0
2018-07-13 10:50:00,28.62,28.65,28.58,28.58,1364616.0,24.1626,24.1879,24.1288,24.1288,1364616.0
2018-07-13 11:00:00,28.59,28.65,28.58,28.65,1050969.0,24.1372,24.1879,24.1288,24.1879,1050969.0
2018-07-13 11:10:00,28.65,28.67,28.54,28.57,2264323.0,24.1879,24.2048,24.095,24.1203,2264323.0
2018-07-13 11:20:00,28.58,28.62,28.5,28.5,2512362.0,24.1288,24.1626,24.0612,24.0612,2512362.0
2018-07-13 11:30:00,28.5,28.54,28.46,28.49,1238561.0,24.0612,24.095,24.0275,24.0528,1238561.0
2018-07-13 11:40:00,28.49,28.49,28.41,28.46,2352865.0,24.0528,24.0528,23.9853,24.0275,2352865.0
2018-07-13 11:50:00,28.46,28.52,28.44,28.52,940126.0,24.0275,24.0781,24.0106,24.0781,940126.0
2018-07-13 12:00:00,28.52,28.58,28.49,28.57,1591295.0,24.0781,24.1288,24.0528,24.1203,1591295.0
2018-07-13 12:10:00,28.57,28.63,28.57,28.6,1071947.0,24.1203,24.171,24.1203,24.1457,1071947.0
2018-07-13 12:20:00,28.59,28.6,28.49,28.54,1266262.0,24.1372,24.1457,24.0528,24.095,1266262.0
2018-07-13 12:30:00,28.54,28.54,28.49,28.5,638640.0,24.095,24.095,24.0528,24.0612,638640.0
2018-07-13 12:40:00,28.49,28.55,28.49,28.55,773407.0,24.0528,24.1035,24.0528,24.1035,773407.0
2018-07-13 12:50:00,28.54,28.6,28.52,28.59,752119.0,24.095,24.1457,24.0781,24.1372,752119.0
2018-07-13 13:00:00,28.59,28.63,28.58,28.63,802065.0,24.1372,24.171,24.1288,24.171,802065.0
2018-07-13 13:10:00,28.62,28.64,28.59,28.61,511707.0,24.1626,24.1794,24.1372,24.1541,511707.0
2018-07-13 13:20:00,28.6,28.61,28.55,28.56,675639.0,24.1457,24.1541,24.1035,24.1119,675639.0
2018-07-13 13:30:00,28.55,28.56,28.49,28.5,877003.0,24.1035,24.1119,24.0528,24.0612,877003.0
2018-07-13 13:40:00,28.5,28.5,28.45,28.48,1152476.0,24.0612,24.0612,24.019,24.0444,1152476.0
2018-07-13 13:50:00,28.48,28.55,28.47,28.54,1049399.0,24.0444,24.1035,24.0359,24.095,1049399.0
2018-07-13 14:00:00,28.53,28.54,28.46,28.47,755801.0,24.0866,24.095,24.0275,24.0359,755801.0
2018-07-13 14:10:00,28.47,28.5,28.46,28.48,544392.0,24.0359,24.0612,24.0275,24.0444,544392.0
2018-07-13 14:20:00,28.48,28.49,28.45,28.48,677720.0,24.0444,24.0528,24.019,24.0444,677720.0
2018-07-13 14:30:00,28.48,28.48,28.41,28.41,545999.0,24.0444,24.0444,23.9853,23.9853,545999.0
2018-07-13 14:40:00,28.41,28.46,28.39,28.46,1600823.0,23.9853,24.0275,23.9684,24.0275,1600823.0
2018-07-13 14:50:00,28.46,28.47,28.44,28.46,785942.0,24.0275,24.0359,24.0106,24.0275,785942.0
2018-07-13 15:00:00,28.46,28.47,28.4,28.46,2266972.0,24.0275,24.0359,23.9768,24.0275,2266972.0
2018-07-13 15:10:00,28.45,28.49,28.45,28.49,843043.0,24.019,24.0528,24.019,24.0528,843043.0
2018-07-13 15:20:00,28.49,28.49,28.41,28.44,1292472.0,24.0528,24.0528,23.9853,24.0106,1292472.0
2018-07-13 15:30:00,28.44,28.46,28.4,28.43,1818824.0,24.0106,24.0275,23.9768,24.0021,1818824.0
2018-07-13 15:40:00,28.43,28.5,28.42,28.49,2594073.0,24.0021,24.0612,23.9937,24.0528,2594073.0
2018-07-13 15:50:00,28.5,28.55,28.49,28.54,6958406.0,24.0612,24.1035,24.0528,24.095,6958406.0
2018-07-16 09:30:00,28.78,29.07,28.73,29.07,7847050.0,24.2976,24.5425,24.2554,24.5425,7847050.0
2018-07-16 09:40:00,29.06,29.09,28.94,29.05,5447840.0,24.534,24.5594,24.4327,24.5256,5447840.0
2018-07-16 09:50:00,29.05,29.12,28.96,29.08,3600451.0,24.5256,24.5847,24.4496,24.5509,3600451.0
2018-07-16 10:00:00,29.08,29.15,29.03,29.13,3638677.0,24.5509,24.61,24.5087,24.5931,3638677.0
2018-07-16 10:10:00,29.13,29.27,29.12,29.24,5348772.0,24.5931,24.7113,24.5847,24.686,5348772.0
2018-07-16 10:20:00,29.24,29.26,29.16,29.26,3483839.0,24.686,24.7029,24.6185,24.7029,3483839.0
2018-07-16 10:30:00,29.25,29.35,29.25,29.29,3277261.0,24.6944,24.7789,24.6944,24.7282,3277261.0
2018-07-16 10:40:00,29.29,29.3,29.06,29.07,3149497.0,24.7282,24.7366,24.534,24.5425,3149497.0
2018-07-16 10:50:00,29.07,29.12,29.04,29.09,1908172.0,24.5425,24.5847,24.5171,24.5594,1908172.0
2018-07-16 11:00:00,29.09,29.19,29.09,29.17,1980330.0,24.5594,24.6438,24.5594,24.6269,1980330.0
2018-07-16 11:10:00,29.17,29.27,29.15,29.17,2589465.0,24.6269,24.7113,24.61,24.6269,2589465.0
2018-07-16 11:20:00,29.17,29.27,29.12,29.23,1345961.0,24.6269,24.7113,24.5847,24.6775,1345961.0
2018-07-16 11:30:00,29.23,29.26,29.2,29.26,1116735.0,24.6775,24.7029,24.6522,24.7029,1116735.0
2018-07-16 11:40:00,29.25,29.28,29.21,29.22,1189415.0,24.6944,24.7198,24.6607,24.6691,1189415.0
2018-07-16 11:50:00,29.22,29.24,29.19,29.24,722602.0,24.6691,24.686,24.6438,24.686,722602.0
2018-07-16 12:00:00,29.24,29.24,29.18,29.2,1005931.0,24.686,24.686,24.6353,24.6522,1005931.0
2018-07-16 12:10:00,29.19,29.21,29.17,29.17,1008203.0,24.6438,24.6607,24.6269,24.6269,1008203.0
2018-07-16 12:20:00,29.17,29.3,29.17,29.3,1841890.0,24.6269,24.7366,24.6269,24.7366,1841890.0
2018-07-16 12:30:00,29.3,29.4,29.29,29.4,3487122.0,24.7366,24.8211,24.7282,24.8211,3487122.0
2018-07-16 12:40:00,29.39,29.5,29.39,29.5,3119013.0,24.8126,24.9055,24.8126,24.9055,3119013.0
2018-07-16 12:50:00,29.5,29.56,29.48,29.53,4139584.0,24.9055,24.9562,24.8886,24.9308,4139584.0
2018-07-16 13:00:00,29.52,29.58,29.51,29.58,2368350.0,24.9224,24.973,24.9139,24.973,2368350.0
2018-07-16 13:10:00,29.58,29.64,29.57,29.63,2801142.0,24.973,25.0237,24.9646,25.0153,2801142.0
2018-07-16 13:20:00,29.62,29.65,29.6,29.64,2041494.0,25.0068,25.0321,24.9899,25.0237,2041494.0
2018-07-16 13:30:00,29.64,29.72,29.63,29.7,3495115.0,25.0237,25.0912,25.0153,25.0743,3495115.0
2018-07-16 13:40:00,29.71,29.74,29.65,29.71,2325822.0,25.0828,25.1081,25.0321,25.0828,2325822.0
2018-07-16 13:50:00,29.72,29.72,29.64,29.72,1749513.0,25.0912,25.0912,25.0237,25.0912,1749513.0
2018-07-16 14:00:00,29.72,29.75,29.7,29.73,2832488.0,25.0912,25.1166,25.0743,25.0997,2832488.0
2018-07-16 14:10:00,29.73,29.74,29.62,29.65,2560783.0,25.0997,25.1081,25.0068,25.0321,2560783.0
2018-07-16 14:20:00,29.65,29.75,29.63,29.73,2279620.0,25.0321,25.1166,25.0153,25.0997,2279620.0
2018-07-16 14:30:00,29.72,29.75,29.65,29.65,1800593.0,25.0912,25.1166,25.0321,25.0321,1800593.0
2018-07-16 14:40:00,29.66,29.66,29.57,29.58,2156026.0,25.0406,25.0406,24.9646,24.973,2156026.0
2018-07-16 14:50:00,29.57,29.62,29.53,29.59,2441991.0,24.9646,25.0068,24.9308,24.9815,2441991.0
2018-07-16 15:00:00,29.59,29.69,29.58,29.69,2357952.0,24.9815,25.0659,24.973,25.0659,2357952.0
2018-07-16 15:10:00,29.69,29.74,29.68,29.71,2548092.0,25.0659,25.1081,25.0575,25.0828,2548092.0
2018-07-16 15:20:00,29.71,29.77,29.69,29.76,2911929.0,25.0828,25.1334,25.0659,25.125,2911929.0
2018-07-16 15:30:00,29.77,29.8,29.75,29.8,4764231.0,25.1334,25.1588,25.1166,25.1588,4764231.0
2018-07-16 15:40:00,29.8,29.82,29.76,29.78,5100563.0,25.1588,25.1757,25.125,25.1419,5100563.0
2018-07-16 15:50:00,29.77,29.85,29.77,29.78,8272027.0,25.1334,25.201,25.1334,25.1419,8272027.0
2018-07-17 09:30:00,29.89,29.95,29.6,29.61,5386683.0,25.2348,25.2854,24.9899,24.9984,5386683.0
2018-07-17 09:40:00,29.6,29.75,29.58,29.7,3260802.0,24.9899,25.1166,24.973,25.0743,3260802.0
2018-07-17 09:50:00,29.7,29.88,29.69,29.88,2609710.0,25.0743,25.2263,25.0659,25.2263,2609710.0
2018-07-17 10:00:00,29.88,29.95,29.8,29.9,3903991.0,25.2263,25.2854,25.1588,25.2432,3903991.0
2018-07-17 10:10:00,29.9,30.02,29.9,29.95,3674192.0,25.2432,25.3445,25.2432,25.2854,3674192.0
2018-07-17 10:20:00,29.95,29.97,29.88,29.95,1948004.0,25.2854,25.3023,25.2263,25.2854,1948004.0
2018-07-17 10:30:00,29.95,29.99,29.91,29.96,1742999.0,25.2854,25.3192,25.2516,25.2939,1742999.0
2018-07-17 10:40:00,29.97,30.04,29.92,30.04,3202762.0,25.3023,25.3614,25.2601,25.3614,3202762.0
2018-07-17 10:50:00,30.04,30.09,29.99,30.08,2922928.0,25.3614,25.4036,25.3192,25.3952,2922928.0
2018-07-17 11:00:00,30.09,30.18,30.05,30.15,3808843.0,25.4036,25.4796,25.3698,25.4543,3808843.0
2018-07-17 11:10:00,30.15,30.2,30.08,30.13,2681772.0,25.4543,25.4965,25.3952,25.4374,2681772.0
2018-07-17 11:20:00,30.13,30.17,30.12,30.14,1567971.0,25.4374,25.4711,25.4289,25.4458,1567971.0
2018-07-17 11:30:00,30.14,30.17,30.1,30.12,2177688.0,25.4458,25.4711,25.4121,25.4289,2177688.0
2018-07-17 11:40:00,30.13,30.16,30.07,30.08,1388878.0,25.4374,25.4627,25.3867,25.3952,1388878.0
2018-07-17 11:50:00,30.08,30.12,30.06,30.11,1462665.0,25.3952,25.4289,25.3783,25.4205,1462665.0
2018-07-17 12:00:00,30.11,30.17,30.11,30.15,1319760.0,25.4205,25.4711,25.4205,25.4543,1319760.0
2018-07-17 12:10:00,30.15,30.18,30.11,30.18,1111231.0,25.4543,25.4796,25.4205,25.4796,1111231.0
2018-07-17 12:20:00,30.18,30.18,30.08,30.08,1192688.0,25.4796,25.4796,25.3952,25.3952,1192688.0
2018-07-17 12:30:00,30.08,30.09,30.04,30.05,2026630.0,25.3952,25.4036,25.3614,25.3698,2026630.0
2018-07-17 12:40:00,30.05,30.06,30.01,30.03,1483448.0,25.3698,25.3783,25.3361,25.353,1483448.0
2018-07-17 12:50:00,30.03,30.08,30.02,30.08,1089208.0,25.353,25.3952,25.3445,25.3952,1089208.0
2018-07-17 13:00:00,30.08,30.11,30.04,30.1,1211983.0,25.3952,25.4205,25.3614,25.4121,1211983.0
2018-07-17 13:10:00,30.1,30.13,30.09,30.13,855139.0,25.4121,25.4374,25.4036,25.4374,855139.0
2018-07-17 13:20:00,30.13,30.13,30.07,30.07,869012.0,25.4374,25.4374,25.3867,25.3867,869012.0
2018-07-17 13:30:00,30.08,30.1,30.07,30.09,660700.0,25.3952,25.4121,25.3867,25.4036,660700.0
2018-07-17 13:40:00,30.09,30.1,30.06,30.09,1012904.0,25.4036,25.4121,25.3783,25.4036,1012904.0
2018-07-17 13:50:00,30.08,30.1,30.02,30.03,1068760.0,25.3952,25.4121,25.3445,25.353,1068760.0
2018-07-17 14:00:00,30.03,30.03,29.98,29.99,1672848.0,25.353,25.353,25.3107,25.3192,1672848.0
2018-07-17 14:10:00,29.99,30.05,29.99,30.04,1121070.0,25.3192,25.3698,25.3192,25.3614,1121070.0
2018-07-17 14:20:00,30.05,30.09,30.04,30.08,1138387.0,25.3698,25.4036,25.3614,25.3952,1138387.0
2018-07-17 14:30:00,30.07,30.08,30.02,30.03,928509.0,25.3867,25.3952,25.3445,25.353,928509.0
2018-07-17 14:40:00,30.03,30.09,30.03,30.08,1163048.0,25.353,25.4036,25.353,25.3952,1163048.0
2018-07-17 14:50:00,30.09,30.12,30.07,30.08,1170226.0,25.4036,25.4289,25.3867,25.3952,1170226.0
2018-07-17 15:00:00,30.08,30.1,30.07,30.08,1283141.0,25.3952,25.4121,25.3867,25.3952,1283141.0
2018-07-17 15:10:00,30.08,30.13,30.07,30.09,1168922.0,25.3952,25.4374,25.3867,25.4036,1168922.0
2018-07-17 15:20:00,30.09,30.11,30.08,30.1,1448648.0,25.4036,25.4205,25.3952,25.4121,1448648.0
2018-07-17 15:30:00,30.1,30.11,30.03,30.05,1899449.0,25.4121,25.4205,25.353,25.3698,1899449.0
2018-07-17 15:40:00,30.06,30.09,30.03,30.05,2113256.0,25.3783,25.4036,25.353,25.3698,2113256.0
2018-07-17 15:50:00,30.05,30.05,30.0,30.01,5233234.0,25.3698,25.3698,25.3276,25.3361,5233234.0
2018-07-18 09:30:00,29.92,30.03,29.86,29.91,4263512.0,25.2601,25.353,25.2094,25.2516,4263512.0
2018-07-18 09:40:00,29.91,29.96,29.84,29.9,3305148.0,25.2516,25.2939,25.1925,25.2432,3305148.0
2018-07-18 09:50:00,29.9,29.97,29.89,29.96,2355014.0,25.2432,25.3023,25.2348,25.2939,2355014.0
2018-07-18 10:00:00,29.96,30.0,29.93,29.96,2168625.0,25.2939,25.3276,25.2685,25.2939,2168625.0
2018-07-18 10:10:00,29.97,30.09,29.96,30.09,1637718.0,25.3023,25.4036,25.2939,25.4036,1637718.0
2018-07-18 10:20:00,30.09,30.14,30.05,30.11,2024980.0,25.4036,25.4458,25.3698,25.4205,2024980.0
2018-07-18 10:30:00,30.1,30.12,30.01,30.04,1767991.0,25.4121,25.4289,25.3361,25.3614,1767991.0
2018-07-18 10:40:00,30.05,30.06,30.01,30.05,1540756.0,25.3698,25.3783,25.3361,25.3698,1540756.0
2018-07-18 10:50:00,30.05,30.16,30.05,30.15,2198834.0,25.3698,25.4627,25.3698,25.4543,2198834.0
2018-07-18 11:00:00,30.15,30.23,30.14,30.21,2102535.0,25.4543,25.5218,25.4458,25.5049,2102535.0
2018-07-18 11:10:00,30.21,30.23,30.16,30.19,1272917.0,25.5049,25.5218,25.4627,25.488,1272917.0
2018-07-18 11:20:00,30.2,30.2,30.14,30.16,1136539.0,25.4965,25.4965,25.4458,25.4627,1136539.0
2018-07-18 11:30:00,30.16,30.22,30.14,30.15,1187894.0,25.4627,25.5134,25.4458,25.4543,1187894.0
2018-07-18 11:40:00,30.15,30.28,30.15,30.27,2133101.0,25.4543,25.564,25.4543,25.5556,2133101.0
2018-07-18 11:50:00,30.26,30.28,30.22,30.26,1419537.0,25.5471,25.564,25.5134,25.5471,1419537.0
2018-07-18 12:00:00,30.26,30.26,30.21,30.26,919957.0,25.5471,25.5471,25.5049,25.5471,919957.0
2018-07-18 12:10:00,30.26,30.29,30.23,30.28,1073218.0,25.5471,25.5725,25.5218,25.564,1073218.0
2018-07-18 12:20:00,30.28,30.29,30.24,30.25,865815.0,25.564,25.5725,25.5302,25.5387,865815.0
2018-07-18 12:30:00,30.25,30.25,30.17,30.21,878874.0,25.5387,25.5387,25.4711,25.5049,878874.0
2018-07-18 12:40:00,30.2,30.22,30.17,30.2,697692.0,25.4965,25.5134,25.4711,25.4965,697692.0
2018-07-18 12:50:00,30.2,30.21,30.18,30.21,412468.0,25.4965,25.5049,25.4796,25.5049,412468.0
2018-07-18 13:00:00,30.2,30.21,30.12,30.14,1033353.0,25.4965,25.5049,25.4289,25.4458,1033353.0
2018-07-18 13:10:00,30.14,30.14,30.09,30.1,860637.0,25.4458,25.4458,25.4036,25.4121,860637.0
2018-07-18 13:20:00,30.09,30.11,30.05,30.11,829237.0,25.4036,25.4205,25.3698,25.4205,829237.0
2018-07-18 13:30:00,30.11,30.13,30.09,30.12,611898.0,25.4205,25.4374,25.4036,25.4289,611898.0
2018-07-18 13:40:00,30.12,30.13,30.09,30.09,438943.0,25.4289,25.4374,25.4036,25.4036,438943.0
2018-07-18 13:50:00,30.09,30.1,30.05,30.1,871975.0,25.4036,25.4121,25.3698,25.4121,871975.0
2018-07-18 14:00:00,30.1,30.15,30.08,30.1,832060.0,25.4121,25.4543,25.3952,25.4121,832060.0
2018-07-18 14:10:00,30.1,30.14,30.09,30.14,665498.0,25.4121,25.4458,25.4036,25.4458,665498.0
2018-07-18 14:20:00,30.13,30.15,30.11,30.14,626913.0,25.4374,25.4543,25.4205,25.4458,626913.0
2018-07-18 14:30:00,30.14,30.16,30.1,30.16,603873.0,25.4458,25.4627,25.4121,25.4627,603873.0
2018-07-18 14:40:00,30.16,30.18,30.13,30.17,642842.0,25.4627,25.4796,25.4374,25.4711,642842.0
2018-07-18 14:50:00,30.17,30.17,30.13,30.15,586692.0,25.4711,25.4711,25.4374,25.4543,586692.0
2018-07-18 15:00:00,30.16,30.18,30.14,30.14,659097.0,25.4627,25.4796,25.4458,25.4458,659097.0
2018-07-18 15:10:00,30.14,30.16,30.13,30.15,817784.0,25.4458,25.4627,25.4374,25.4543,817784.0
2018-07-18 15:20:00,30.14,30.16,30.14,30.15,647806.0,25.4458,25.4627,25.4458,25.4543,647806.0
2018-07-18 15:30:00,30.15,30.15,30.11,30.11,1153856.0,25.4543,25.4543,25.4205,25.4205,1153856.0
2018-07-18 15:40:00,30.12,30.16,30.11,30.13,1902310.0,25.4289,25.4627,25.4205,25.4374,1902310.0
2018-07-18 15:50:00,30.14,30.14,30.09,30.12,3174797.0,25.4458,25.4458,25.4036,25.4289,3174797.0
2018-07-19 09:30:00,29.93,30.02,29.89,29.92,3050047.0,25.2685,25.3445,25.2348,25.2601,3050047.0
2018-07-19 09:40:00,29.92,29.98,29.86,29.87,2330679.0,25.2601,25.3107,25.2094,25.2179,2330679.0
2018-07-19 09:50:00,29.88,29.88,29.73,29.8,3111428.0,25.2263,25.2263,25.0997,25.1588,3111428.0
2018-07-19 10:00:00,29.8,29.89,29.78,29.84,1820037.0,25.1588,25.2348,25.1419,25.1925,1820037.0
2018-07-19 10:10:00,29.84,29.96,29.84,29.91,2252439.0,25.1925,25.2939,25.1925,25.2516,2252439.0
2018-07-19 10:20:00,29.91,29.94,29.84,29.88,1703660.0,25.2516,25.277,25.1925,25.2263,1703660.0
2018-07-19 10:30:00,29.87,29.88,29.79,29.86,2036251.0,25.2179,25.2263,25.1503,25.2094,2036251.0
2018-07-19 10:40:00,29.85,29.94,29.85,29.93,1083831.0,25.201,25.277,25.201,25.2685,1083831.0
2018-07-19 10:50:00,29.93,29.97,29.91,29.93,909874.0,25.2685,25.3023,25.2516,25.2685,909874.0
2018-07-19 11:00:00,29.93,29.96,29.88,29.94,973333.0,25.2685,25.2939,25.2263,25.277,973333.0
2018-07-19 11:10:00,29.95,29.96,29.87,29.94,933878.0,25.2854,25.2939,25.2179,25.277,933878.0
2018-07-19 11:20:00,29.94,29.95,29.88,29.89,690885.0,25.277,25.2854,25.2263,25.2348,690885.0
2018-07-19 11:30:00,29.89,29.92,29.85,29.86,1165051.0,25.2348,25.2601,25.201,25.2094,1165051.0
2018-07-19 11:40:00,29.87,29.88,29.84,29.85,673586.0,25.2179,25.2263,25.1925,25.201,673586.0
2018-07-19 11:50:00,29.85,29.87,29.83,29.87,885473.0,25.201,25.2179,25.1841,25.2179,885473.0
2018-07-19 12:00:00,29.87,29.88,29.82,29.82,933904.0,25.2179,25.2263,25.1757,25.1757,933904.0
2018-07-19 12:10:00,29.83,29.84,29.76,29.77,1119743.0,25.1841,25.1925,25.125,25.1334,1119743.0
2018-07-19 12:20:00,29.77,29.79,29.7,29.75,1208838.0,25.1334,25.1503,25.0743,25.1166,1208838.0
2018-07-19 12:30:00,29.75,29.78,29.74,29.77,1023301.0,25.1166,25.1419,25.1081,25.1334,1023301.0
2018-07-19 12:40:00,29.77,29.77,29.7,29.71,906011.0,25.1334,25.1334,25.0743,25.0828,906011.0
2018-07-19 12:50:00,29.7,29.75,29.7,29.73,924784.0,25.0743,25.1166,25.0743,25.0997,924784.0
2018-07-19 13:00:00,29.73,29.79,29.67,29.71,2407826.0,25.0997,25.1503,25.049,25.0828,2407826.0
2018-07-19 13:10:00,29.71,29.72,29.64,29.69,1235533.0,25.0828,25.0912,25.0237,25.0659,1235533.0
2018-07-19 13:20:00,29.69,29.76,29.68,29.72,1132302.0,25.0659,25.125,25.0575,25.0912,1132302.0
2018-07-19 13:30:00,29.72,29.76,29.68,29.75,869641.0,25.0912,25.125,25.0575,25.1166,869641.0
2018-07-19 13:40:00,29.75,29.79,29.74,29.78,1213175.0,25.1166,25.1503,25.1081,25.1419,1213175.0
2018-07-19 13:50:00,29.79,29.82,29.76,29.82,1024353.0,25.1503,25.1757,25.125,25.1757,1024353.0
2018-07-19 14:00:00,29.82,29.82,29.75,29.78,687788.0,25.1757,25.1757,25.1166,25.1419,687788.0
2018-07-19 14:10:00,29.78,29.78,29.72,29.76,711895.0,25.1419,25.1419,25.0912,25.125,711895.0
2018-07-19 14:20:00,29.76,29.8,29.74,29.79,720883.0,25.125,25.1588,25.1081,25.1503,720883.0
2018-07-19 14:30:00,29.8,29.8,29.72,29.75,760741.0,25.1588,25.1588,25.0912,25.1166,760741.0
2018-07-19 14:40:00,29.75,29.76,29.7,29.71,754751.0,25.1166,25.125,25.0743,25.0828,754751.0
2018-07-19 14:50:00,29.7,29.75,29.69,29.73,1201005.0,25.0743,25.1166,25.0659,25.0997,1201005.0
2018-07-19 15:00:00,29.73,29.75,29.72,29.74,552813.0,25.0997,25.1166,25.0912,25.1081,552813.0
2018-07-19 15:10:00,29.74,29.74,29.69,29.73,902915.0,25.1081,25.1081,25.0659,25.0997,902915.0
2018-07-19 15:20:00,29.73,29.75,29.72,29.74,912104.0,25.0997,25.1166,25.0912,25.1081,912104.0
2018-07-19 15:30:00,29.74,29.75,29.7,29.73,1290297.0,25.1081,25.1166,25.0743,25.0997,1290297.0
2018-07-19 15:40:00,29.73,29.74,29.69,29.7,2037653.0,25.0997,25.1081,25.0659,25.0743,2037653.0
2018-07-19 15:50:00,29.7,29.7,29.65,29.66,4960950.0,25.0743,25.0743,25.0321,25.0406,4960950.0
2018-07-20 09:30:00,29.6,29.67,29.46,29.6,5613472.0,24.9899,25.049,24.8717,24.9899,5613472.0
2018-07-20 09:40:00,29.61,29.78,29.6,29.77,2262511.0,24.9984,25.1419,24.9899,25.1334,2262511.0
2018-07-20 09:50:00,29.77,29.82,29.72,29.8,2578223.0,25.1334,25.1757,25.0912,25.1588,2578223.0
2018-07-20 10:00:00,29.8,29.81,29.71,29.77,2826069.0,25.1588,25.1672,25.0828,25.1334,2826069.0
2018-07-20 10:10:00,29.78,29.83,29.76,29.79,2042594.0,25.1419,25.1841,25.125,25.1503,2042594.0
2018-07-20 10:20:00,29.79,29.9,29.78,29.89,1794188.0,25.1503,25.2432,25.1419,25.2348,1794188.0
2018-07-20 10:30:00,29.89,29.9,29.85,29.86,1036422.0,25.2348,25.2432,25.201,25.2094,1036422.0
2018-07-20 10:40:00,29.86,29.88,29.81,29.85,1298902.0,25.2094,25.2263,25.1672,25.201,1298902.0
2018-07-20 10:50:00,29.85,29.89,29.79,29.86,1305042.0,25.201,25.2348,25.1503,25.2094,1305042.0
2018-07-20 11:00:00,29.87,29.92,29.84,29.91,1143943.0,25.2179,25.2601,25.1925,25.2516,1143943.0
2018-07-20 11:10:00,29.91,29.97,29.91,29.96,1524030.0,25.2516,25.3023,25.2516,25.2939,1524030.0
2018-07-20 11:20:00,29.96,30.0,29.95,29.99,1714332.0,25.2939,25.3276,25.2854,25.3192,1714332.0
2018-07-20 11:30:00,30.0,30.0,29.94,29.97,886579.0,25.3276,25.3276,25.277,25.3023,886579.0
2018-07-20 11:40:00,29.98,30.06,29.97,30.01,2177696.0,25.3107,25.3783,25.3023,25.3361,2177696.0
2018-07-20 11:50:00,30.02,30.07,30.0,30.07,2167264.0,25.3445,25.3867,25.3276,25.3867,2167264.0
2018-07-20 12:00:00,30.07,30.09,30.04,30.06,1929711.0,25.3867,25.4036,25.3614,25.3783,1929711.0
2018-07-20 12:10:00,30.07,30.07,30.02,30.05,883403.0,25.3867,25.3867,25.3445,25.3698,883403.0
2018-07-20 12:20:00,30.05,30.06,30.01,30.05,805262.0,25.3698,25.3783,25.3361,25.3698,805262.0
2018-07-20 12:30:00,30.05,30.08,30.04,30.07,1187011.0,25.3698,25.3952,25.3614,25.3867,1187011.0
2018-07-20 12:40:00,30.07,30.08,30.0,30.03,1158186.0,25.3867,25.3952,25.3276,25.353,1158186.0
2018-07-20 12:50:00,30.03,30.04,30.01,30.02,979383.0,25.353,25.3614,25.3361,25.3445,979383.0
2018-07-20 13:00:00,30.03,30.03,30.0,30.01,837304.0,25.353,25.353,25.3276,25.3361,837304.0
2018-07-20 13:10:00,30.0,30.02,29.98,30.01,898787.0,25.3276,25.3445,25.3107,25.3361,898787.0
2018-07-20 13:20:00,30.01,30.04,30.0,30.02,1061128.0,25.3361,25.3614,25.3276,25.3445,1061128.0
2018-07-20 13:30:00,30.01,30.06,30.0,30.05,1121352.0,25.3361,25.3783,25.3276,25.3698,1121352.0
2018-07-20 13:40:00,30.05,30.08,30.03,30.08,798290.0,25.3698,25.3952,25.353,25.3952,798290.0
2018-07-20 13:50:00,30.07,30.1,30.07,30.1,799342.0,25.3867,25.4121,25.3867,25.4121,799342.0
2018-07-20 14:00:00,30.1,30.11,30.07,30.1,1250355.0,25.4121,25.4205,25.3867,25.4121,1250355.0
2018-07-20 14:10:00,30.1,30.1,30.06,30.07,605290.0,25.4121,25.4121,25.3783,25.3867,605290.0
2018-07-20 14:20:00,30.06,30.09,30.05,30.05,735964.0,25.3783,25.4036,25.3698,25.3698,735964.0
2018-07-20 14:30:00,30.05,30.09,30.04,30.07,1596858.0,25.3698,25.4036,25.3614,25.3867,1596858.0
2018-07-20 14:40:00,30.06,30.13,30.06,30.12,1970320.0,25.3783,25.4374,25.3783,25.4289,1970320.0
2018-07-20 14:50:00,30.12,30.14,30.1,30.14,1011916.0,25.4289,25.4458,25.4121,25.4458,1011916.0
2018-07-20 15:00:00,30.14,30.16,30.1,30.11,2182534.0,25.4458,25.4627,25.4121,25.4205,2182534.0
2018-07-20 15:10:00,30.11,30.11,30.02,30.07,1507309.0,25.4205,25.4205,25.3445,25.3867,1507309.0
2018-07-20 15:20:00,30.07,30.1,30.04,30.05,1323734.0,25.3867,25.4121,25.3614,25.3698,1323734.0
2018-07-20 15:30:00,30.05,30.11,30.04,30.1,1906435.0,25.3698,25.4205,25.3614,25.4121,1906435.0
2018-07-20 15:40:00,30.1,30.13,30.08,30.13,1597448.0,25.4121,25.4374,25.3952,25.4374,1597448.0
2018-07-20 15:50:00,30.13,30.13,30.07,30.12,6464855.0,25.4374,25.4374,25.3867,25.4289,6464855.0
2018-07-23 09:30:00,30.14,30.45,30.13,30.44,4456193.0,25.4458,25.7075,25.4374,25.6991,4456193.0
2018-07-23 09:40:00,30.44,30.58,30.35,30.51,4788643.0,25.6991,25.8173,25.6231,25.7582,4788643.0
2018-07-23 09:50:00,30.51,30.57,30.49,30.53,3388527.0,25.7582,25.8089,25.7413,25.7751,3388527.0
2018-07-23 10:00:00,30.53,30.59,30.49,30.55,2929024.0,25.7751,25.8257,25.7413,25.792,2929024.0
2018-07-23 10:10:00,30.54,30.55,30.44,30.52,2675855.0,25.7835,25.792,25.6991,25.7666,2675855.0
2018-07-23 10:20:00,30.52,30.54,30.43,30.45,1925305.0,25.7666,25.7835,25.6907,25.7075,1925305.0
2018-07-23 10:30:00,30.46,30.49,30.41,30.49,1602373.0,25.716,25.7413,25.6738,25.7413,1602373.0
2018-07-23 10:40:00,30.49,30.5,30.46,30.5,970637.0,25.7413,25.7498,25.716,25.7498,970637.0
2018-07-23 10:50:00,30.49,30.57,30.48,30.51,2054821.0,25.7413,25.8089,25.7329,25.7582,2054821.0
2018-07-23 11:00:00,30.51,30.59,30.5,30.56,1909460.0,25.7582,25.8257,25.7498,25.8004,1909460.0
2018-07-23 11:10:00,30.57,30.69,30.56,30.69,3462481.0,25.8089,25.9102,25.8004,25.9102,3462481.0
2018-07-23 11:20:00,30.69,30.72,30.63,30.72,2893646.0,25.9102,25.9355,25.8595,25.9355,2893646.0
2018-07-23 11:30:00,30.72,30.74,30.7,30.7,1696405.0,25.9355,25.9524,25.9186,25.9186,1696405.0
2018-07-23 11:40:00,30.71,30.77,30.7,30.77,1553813.0,25.927,25.9777,25.9186,25.9777,1553813.0
2018-07-23 11:50:00,30.77,30.8,30.75,30.78,1496151.0,25.9777,26.003,25.9608,25.9861,1496151.0
2018-07-23 12:00:00,30.79,30.8,30.75,30.75,1432991.0,25.9946,26.003,25.9608,25.9608,1432991.0
2018-07-23 12:10:00,30.75,30.79,30.73,30.79,1109694.0,25.9608,25.9946,25.9439,25.9946,1109694.0
2018-07-23 12:20:00,30.78,30.84,30.78,30.84,1482168.0,25.9861,26.0368,25.9861,26.0368,1482168.0
2018-07-23 12:30:00,30.84,30.85,30.82,30.85,1300766.0,26.0368,26.0452,26.0199,26.0452,1300766.0
2018-07-23 12:40:00,30.84,30.85,30.77,30.78,1747280.0,26.0368,26.0452,25.9777,25.9861,1747280.0
2018-07-23 12:50:00,30.78,30.83,30.77,30.8,1062696.0,25.9861,26.0284,25.9777,26.003,1062696.0
2018-07-23 13:00:00,30.8,30.81,30.77,30.77,919066.0,26.003,26.0115,25.9777,25.9777,919066.0
2018-07-23 13:10:00,30.77,30.78,30.73,30.74,933863.0,25.9777,25.9861,25.9439,25.9524,933863.0
2018-07-23 13:20:00,30.74,30.81,30.72,30.8,1076569.0,25.9524,26.0115,25.9355,26.003,1076569.0
2018-07-23 13:30:00,30.8,30.82,30.79,30.79,813132.0,26.003,26.0199,25.9946,25.9946,813132.0
2018-07-23 13:40:00,30.8,30.82,30.77,30.78,724684.0,26.003,26.0199,25.9777,25.9861,724684.0
2018-07-23 13:50:00,30.78,30.79,30.73,30.76,955896.0,25.9861,25.9946,25.9439,25.9693,955896.0
2018-07-23 14:00:00,30.75,30.8,30.72,30.75,928485.0,25.9608,26.003,25.9355,25.9608,928485.0
2018-07-23 14:10:00,30.75,30.77,30.73,30.77,489988.0,25.9608,25.9777,25.9439,25.9777,489988.0
2018-07-23 14:20:00,30.77,30.79,30.76,30.77,1024666.0,25.9777,25.9946,25.9693,25.9777,1024666.0
2018-07-23 14:30:00,30.77,30.8,30.74,30.78,706239.0,25.9777,26.003,25.9524,25.9861,706239.0
2018-07-23 14:40:00,30.79,30.82,30.78,30.8,852676.0,25.9946,26.0199,25.9861,26.003,852676.0
2018-07-23 14:50:00,30.8,30.82,30.79,30.8,663242.0,26.003,26.0199,25.9946,26.003,663242.0
2018-07-23 15:00:00,30.8,30.82,30.79,30.82,617044.0,26.003,26.0199,25.9946,26.0199,617044.0
2018-07-23 15:10:00,30.82,30.84,30.8,30.81,1206776.0,26.0199,26.0368,26.003,26.0115,1206776.0
2018-07-23 15:20:00,30.81,30.83,30.78,30.81,1093244.0,26.0115,26.0284,25.9861,26.0115,1093244.0
2018-07-23 15:30:00,30.82,30.82,30.77,30.78,2245823.0,26.0199,26.0199,25.9777,25.9861,2245823.0
2018-07-23 15:40:00,30.78,30.81,30.77,30.79,2003902.0,25.9861,26.0115,25.9777,25.9946,2003902.0
2018-07-23 15:50:00,30.79,30.81,30.74,30.76,5677904.0,25.9946,26.0115,25.9524,25.9693,5677904.0
2018-07-24 09:30:00,30.85,30.9,30.66,30.67,3962295.0,26.0452,26.0875,25.8848,25.8933,3962295.0
2018-07-24 09:40:00,30.67,31.0,30.65,30.96,3772316.0,25.8933,26.1719,25.8764,26.1381,3772316.0
2018-07-24 09:50:00,30.96,31.0,30.91,30.97,2838637.0,26.1381,26.1719,26.0959,26.1466,2838637.0
2018-07-24 10:00:00,30.96,31.11,30.95,31.08,4170937.0,26.1381,26.2647,26.1297,26.2394,4170937.0
2018-07-24 10:10:00,31.08,31.08,31.02,31.07,1916189.0,26.2394,26.2394,26.1888,26.231,1916189.0
2018-07-24 10:20:00,31.07,31.07,30.94,30.98,2275238.0,26.231,26.231,26.1212,26.155,2275238.0
2018-07-24 10:30:00,30.98,31.01,30.93,30.94,1692226.0,26.155,26.1803,26.1128,26.1212,1692226.0
2018-07-24 10:40:00,30.93,30.94,30.89,30.9,1495682.0,26.1128,26.1212,26.079,26.0875,1495682.0
2018-07-24 10:50:00,30.91,30.96,30.86,30.95,1617811.0,26.0959,26.1381,26.0537,26.1297,1617811.0
2018-07-24 11:00:00,30.95,30.99,30.85,30.86,2039823.0,26.1297,26.1634,26.0452,26.0537,2039823.0
2018-07-24 11:10:00,30.86,30.97,30.83,30.94,1512074.0,26.0537,26.1466,26.0284,26.1212,1512074.0
2018-07-24 11:20:00,30.94,30.98,30.91,30.96,1137536.0,26.1212,26.155,26.0959,26.1381,1137536.0
2018-07-24 11:30:00,30.96,30.96,30.89,30.94,747208.0,26.1381,26.1381,26.079,26.1212,747208.0
2018-07-24 11:40:00,30.94,30.94,30.88,30.91,893018.0,26.1212,26.1212,26.0706,26.0959,893018.0
2018-07-24 11:50:00,30.91,30.93,30.87,30.93,791392.0,26.0959,26.1128,26.0621,26.1128,791392.0
2018-07-24 12:00:00,30.93,30.93,30.88,30.9,616238.0,26.1128,26.1128,26.0706,26.0875,616238.0
2018-07-24 12:10:00,30.9,30.91,30.87,30.88,590978.0,26.0875,26.0959,26.0621,26.0706,590978.0
2018-07-24 12:20:00,30.88,30.9,30.87,30.89,565349.0,26.0706,26.0875,26.0621,26.079,565349.0
2018-07-24 12:30:00,30.88,30.89,30.85,30.86,791292.0,26.0706,26.079,26.0452,26.0537,791292.0
2018-07-24 12:40:00,30.86,30.94,30.85,30.91,1327507.0,26.0537,26.1212,26.0452,26.0959,1327507.0
2018-07-24 12:50:00,30.91,30.93,30.88,30.93,779075.0,26.0959,26.1128,26.0706,26.1128,779075.0
2018-07-24 13:00:00,30.92,30.96,30.91,30.94,897359.0,26.1043,26.1381,26.0959,26.1212,897359.0
2018-07-24 13:10:00,30.93,30.96,30.88,30.89,814141.0,26.1128,26.1381,26.0706,26.079,814141.0
2018-07-24 13:20:00,30.89,30.92,30.85,30.87,906512.0,26.079,26.1043,26.0452,26.0621,906512.0
2018-07-24 13:30:00,30.86,30.87,30.8,30.82,1281438.0,26.0537,26.0621,26.003,26.0199,1281438.0
2018-07-24 13:40:00,30.81,30.83,30.74,30.81,1708007.0,26.0115,26.0284,25.9524,26.0115,1708007.0
2018-07-24 13:50:00,30.81,30.85,30.79,30.8,912969.0,26.0115,26.0452,25.9946,26.003,912969.0
2018-07-24 14:00:00,30.79,30.8,30.69,30.74,1296052.0,25.9946,26.003,25.9102,25.9524,1296052.0
2018-07-24 14:10:00,30.74,30.78,30.71,30.77,1457442.0,25.9524,25.9861,25.927,25.9777,1457442.0
2018-07-24 14:20:00,30.77,30.8,30.73,30.75,1117440.0,25.9777,26.003,25.9439,25.9608,1117440.0
2018-07-24 14:30:00,30.76,30.78,30.71,30.75,1253468.0,25.9693,25.9861,25.927,25.9608,1253468.0
2018-07-24 14:40:00,30.75,30.83,30.74,30.8,1074816.0,25.9608,26.0284,25.9524,26.003,1074816.0
2018-07-24 14:50:00,30.8,30.81,30.75,30.8,652796.0,26.003,26.0115,25.9608,26.003,652796.0
2018-07-24 15:00:00,30.8,30.81,30.77,30.79,694871.0,26.003,26.0115,25.9777,25.9946,694871.0
2018-07-24 15:10:00,30.79,30.81,30.76,30.79,899855.0,25.9946,26.0115,25.9693,25.9946,899855.0
2018-07-24 15:20:00,30.79,30.79,30.75,30.76,592885.0,25.9946,25.9946,25.9608,25.9693,592885.0
2018-07-24 15:30:00,30.76,30.8,30.74,30.8,1257694.0,25.9693,26.003,25.9524,26.003,1257694.0
2018-07-24 15:40:00,30.79,30.82,30.75,30.78,1888150.0,25.9946,26.0199,25.9608,25.9861,1888150.0
2018-07-24 15:50:00,30.78,30.84,30.78,30.81,3960271.0,25.9861,26.0368,25.9861,26.0115,3960271.0
2018-07-25 09:30:00,30.7,30.81,30.67,30.75,2843537.0,25.9186,26.0115,25.8933,25.9608,2843537.0
2018-07-25 09:40:00,30.75,30.93,30.74,30.91,2176527.0,25.9608,26.1128,25.9524,26.0959,2176527.0
2018-07-25 09:50:00,30.91,30.93,30.77,30.8,1748135.0,26.0959,26.1128,25.9777,26.003,1748135.0
2018-07-25 10:00:00,30.8,30.85,30.75,30.75,1310940.0,26.003,26.0452,25.9608,25.9608,1310940.0
2018-07-25 10:10:00,30.75,30.77,30.68,30.71,1462374.0,25.9608,25.9777,25.9017,25.927,1462374.0
2018-07-25 10:20:00,30.71,30.74,30.68,30.73,831386.0,25.927,25.9524,25.9017,25.9439,831386.0
2018-07-25 10:30:00,30.74,30.85,30.73,30.84,1295590.0,25.9524,26.0452,25.9439,26.0368,1295590.0
2018-07-25 10:40:00,30.84,30.85,30.74,30.83,1360602.0,26.0368,26.0452,25.9524,26.0284,1360602.0
2018-07-25 10:50:00,30.83,30.85,30.77,30.81,820331.0,26.0284,26.0452,25.9777,26.0115,820331.0
2018-07-25 11:00:00,30.81,30.82,30.72,30.73,1113722.0,26.0115,26.0199,25.9355,25.9439,1113722.0
2018-07-25 11:10:00,30.74,30.79,30.69,30.79,1387616.0,25.9524,25.9946,25.9102,25.9946,1387616.0
2018-07-25 11:20:00,30.79,30.85,30.78,30.83,1149485.0,25.9946,26.0452,25.9861,26.0284,1149485.0
2018-07-25 11:30:00,30.84,30.85,30.76,30.76,849591.0,26.0368,26.0452,25.9693,25.9693,849591.0
2018-07-25 11:40:00,30.76,30.81,30.73,30.8,1251877.0,25.9693,26.0115,25.9439,26.003,1251877.0
2018-07-25 11:50:00,30.8,30.84,30.78,30.83,1026406.0,26.003,26.0368,25.9861,26.0284,1026406.0
2018-07-25 12:00:00,30.83,30.87,30.83,30.84,819117.0,26.0284,26.0621,26.0284,26.0368,819117.0
2018-07-25 12:10:00,30.84,30.9,30.82,30.83,1092702.0,26.0368,26.0875,26.0199,26.0284,1092702.0
2018-07-25 12:20:00,30.83,30.86,30.8,30.82,886862.0,26.0284,26.0537,26.003,26.0199,886862.0
2018-07-25 12:30:00,30.82,30.82,30.76,30.8,722196.0,26.0199,26.0199,25.9693,26.003,722196.0
2018-07-25 12:40:00,30.79,30.82,30.77,30.82,823475.0,25.9946,26.0199,25.9777,26.0199,823475.0
2018-07-25 12:50:00,30.82,30.87,30.81,30.86,838839.0,26.0199,26.0621,26.0115,26.0537,838839.0
2018-07-25 13:00:00,30.86,30.87,30.77,30.78,553511.0,26.0537,26.0621,25.9777,25.9861,553511.0
2018-07-25 13:10:00,30.79,30.8,30.73,30.73,737531.0,25.9946,26.003,25.9439,25.9439,737531.0
2018-07-25 13:20:00,30.73,30.79,30.73,30.76,868772.0,25.9439,25.9946,25.9439,25.9693,868772.0
2018-07-25 13:30:00,30.76,30.81,30.74,30.8,1008058.0,25.9693,26.0115,25.9524,26.003,1008058.0
2018-07-25 13:40:00,30.8,30.83,30.79,30.8,722215.0,26.003,26.0284,25.9946,26.003,722215.0
2018-07-25 13:50:00,30.8,30.84,30.8,30.84,424502.0,26.003,26.0368,26.003,26.0368,424502.0
2018-07-25 14:00:00,30.84,30.89,30.8,30.88,1005678.0,26.0368,26.079,26.003,26.0706,1005678.0
2018-07-25 14:10:00,30.88,30.92,30.87,30.9,1271198.0,26.0706,26.1043,26.0621,26.0875,1271198.0
2018-07-25 14:20:00,30.9,30.92,30.88,30.92,1173343.0,26.0875,26.1043,26.0706,26.1043,1173343.0
2018-07-25 14:30:00,30.92,30.95,30.92,30.94,850792.0,26.1043,26.1297,26.1043,26.1212,850792.0
2018-07-25 14:40:00,30.93,30.94,30.9,30.94,1048814.0,26.1128,26.1212,26.0875,26.1212,1048814.0
2018-07-25 14:50:00,30.93,30.94,30.89,30.91,748064.0,26.1128,26.1212,26.079,26.0959,748064.0
2018-07-25 15:00:00,30.91,30.94,30.91,30.94,683780.0,26.0959,26.1212,26.0959,26.1212,683780.0
2018-07-25 15:10:00,30.94,30.95,30.89,30.9,1099254.0,26.1212,26.1297,26.079,26.0875,1099254.0
2018-07-25 15:20:00,30.9,30.93,30.89,30.92,1012278.0,26.0875,26.1128,26.079,26.1043,1012278.0
2018-07-25 15:30:00,30.92,31.04,30.9,31.02,3526466.0,26.1043,26.2056,26.0875,26.1888,3526466.0
2018-07-25 15:40:00,31.03,31.09,30.95,31.08,3702400.0,26.1972,26.2479,26.1297,26.2394,3702400.0
2018-07-25 15:50:00,31.08,31.11,30.95,31.07,6121987.0,26.2394,26.2647,26.1297,26.231,6121987.0
2018-07-26 09:30:00,31.16,31.21,31.05,31.05,3039970.0,26.307,26.3492,26.2141,26.2141,3039970.0
2018-07-26 09:40:00,31.06,31.13,31.05,31.06,1768666.0,26.2225,26.2816,26.2141,26.2225,1768666.0
2018-07-26 09:50:00,31.05,31.15,31.04,31.1,2040534.0,26.2141,26.2985,26.2056,26.2563,2040534.0
2018-07-26 10:00:00,31.1,31.12,30.96,31.01,1609016.0,26.2563,26.2732,26.1381,26.1803,1609016.0
2018-07-26 10:10:00,31.01,31.04,30.98,31.03,1003817.0,26.1803,26.2056,26.155,26.1972,1003817.0
2018-07-26 10:20:00,31.02,31.03,30.98,30.98,825934.0,26.1888,26.1972,26.155,26.155,825934.0
2018-07-26 10:30:00,30.98,31.05,30.97,31.05,1148101.0,26.155,26.2141,26.1466,26.2141,1148101.0
2018-07-26 10:40:00,31.05,31.05,30.96,30.96,1633480.0,26.2141,26.2141,26.1381,26.1381,1633480.0
2018-07-26 10:50:00,30.97,31.03,30.96,31.02,964439.0,26.1466,26.1972,26.1381,26.1888,964439.0
2018-07-26 11:00:00,31.03,31.1,31.01,31.1,1342043.0,26.1972,26.2563,26.1803,26.2563,1342043.0
2018-07-26 11:10:00,31.1,31.11,31.06,31.09,1307986.0,26.2563,26.2647,26.2225,26.2479,1307986.0
2018-07-26 11:20:00,31.09,31.11,31.04,31.06,859498.0,26.2479,26.2647,26.2056,26.2225,859498.0
2018-07-26 11:30:00,31.06,31.09,31.06,31.09,543907.0,26.2225,26.2479,26.2225,26.2479,543907.0
2018-07-26 11:40:00,31.09,31.1,31.07,31.08,677339.0,26.2479,26.2563,26.231,26.2394,677339.0
2018-07-26 11:50:00,31.09,31.11,31.06,31.09,540830.0,26.2479,26.2647,26.2225,26.2479,540830.0
2018-07-26 12:00:00,31.09,31.12,31.07,31.07,1003979.0,26.2479,26.2732,26.231,26.231,1003979.0
2018-07-26 12:10:00,31.07,31.12,31.07,31.08,773813.0,26.231,26.2732,26.231,26.2394,773813.0
2018-07-26 12:20:00,31.09,31.09,31.03,31.05,766117.0,26.2479,26.2479,26.1972,26.2141,766117.0
2018-07-26 12:30:00,31.05,31.11,31.05,31.11,1316846.0,26.2141,26.2647,26.2141,26.2647,1316846.0
2018-07-26 12:40:00,31.11,31.11,31.09,31.1,435650.0,26.2647,26.2647,26.2479,26.2563,435650.0
2018-07-26 12:50:00,31.1,31.11,31.05,31.07,634715.0,26.2563,26.2647,26.2141,26.231,634715.0
2018-07-26 13:00:00,31.06,31.09,31.04,31.07,912541.0,26.2225,26.2479,26.2056,26.231,912541.0
2018-07-26 13:10:00,31.06,31.09,31.05,31.08,707708.0,26.2225,26.2479,26.2141,26.2394,707708.0
2018-07-26 13:20:00,31.09,31.1,31.07,31.09,813911.0,26.2479,26.2563,26.231,26.2479,813911.0
2018-07-26 13:30:00,31.09,31.09,31.05,31.05,422004.0,26.2479,26.2479,26.2141,26.2141,422004.0
2018-07-26 13:40:00,31.05,31.08,31.04,31.06,459736.0,26.2141,26.2394,26.2056,26.2225,459736.0
2018-07-26 13:50:00,31.05,31.06,31.03,31.04,424610.0,26.2141,26.2225,26.1972,26.2056,424610.0
2018-07-26 14:00:00,31.04,31.04,30.94,30.95,1819588.0,26.2056,26.2056,26.1212,26.1297,1819588.0
2018-07-26 14:10:00,30.95,30.96,30.94,30.96,934134.0,26.1297,26.1381,26.1212,26.1381,934134.0
2018-07-26 14:20:00,30.96,31.0,30.92,31.0,803053.0,26.1381,26.1719,26.1043,26.1719,803053.0
2018-07-26 14:30:00,30.99,31.01,30.98,31.01,883536.0,26.1634,26.1803,26.155,26.1803,883536.0
2018-07-26 14:40:00,31.01,31.01,30.97,31.01,717578.0,26.1803,26.1803,26.1466,26.1803,717578.0
2018-07-26 14:50:00,31.01,31.01,30.97,30.97,718481.0,26.1803,26.1803,26.1466,26.1466,718481.0
2018-07-26 15:00:00,30.97,30.98,30.94,30.96,712950.0,26.1466,26.155,26.1212,26.1381,712950.0
2018-07-26 15:10:00,30.97,30.99,30.94,30.98,880782.0,26.1466,26.1634,26.1212,26.155,880782.0
2018-07-26 15:20:00,30.97,31.0,30.96,30.97,735943.0,26.1466,26.1719,26.1381,26.1466,735943.0
2018-07-26 15:30:00,30.98,31.0,30.95,30.96,643673.0,26.155,26.1719,26.1297,26.1381,643673.0
2018-07-26 15:40:00,30.95,30.97,30.89,30.94,1545847.0,26.1297,26.1466,26.079,26.1212,1545847.0
2018-07-26 15:50:00,30.93,30.94,30.9,30.94,2724065.0,26.1128,26.1212,26.0875,26.1212,2724065.0
2018-07-27 09:30:00,30.99,31.0,30.89,30.89,2387082.0,26.1634,26.1719,26.079,26.079,2387082.0
2018-07-27 09:40:00,30.89,31.0,30.88,30.91,2284603.0,26.079,26.1719,26.0706,26.0959,2284603.0
2018-07-27 09:50:00,30.91,30.95,30.8,30.82,2338540.0,26.0959,26.1297,26.003,26.0199,2338540.0
2018-07-27 10:00:00,30.81,30.95,30.8,30.94,1440770.0,26.0115,26.1297,26.003,26.1212,1440770.0
2018-07-27 10:10:00,30.94,31.02,30.92,30.99,1584168.0,26.1212,26.1888,26.1043,26.1634,1584168.0
2018-07-27 10:20:00,31.0,31.0,30.91,30.92,890185.0,26.1719,26.1719,26.0959,26.1043,890185.0
2018-07-27 10:30:00,30.91,30.96,30.88,30.94,946253.0,26.0959,26.1381,26.0706,26.1212,946253.0
2018-07-27 10:40:00,30.95,30.97,30.93,30.97,1053866.0,26.1297,26.1466,26.1128,26.1466,1053866.0
2018-07-27 10:50:00,30.96,31.01,30.95,31.0,885001.0,26.1381,26.1803,26.1297,26.1719,885001.0
2018-07-27 11:00:00,31.0,31.01,30.96,30.98,766040.0,26.1719,26.1803,26.1381,26.155,766040.0
2018-07-27 11:10:00,30.98,31.0,30.95,30.97,810095.0,26.155,26.1719,26.1297,26.1466,810095.0
2018-07-27 11:20:00,30.96,31.03,30.96,31.01,1185652.0,26.1381,26.1972,26.1381,26.1803,1185652.0
2018-07-27 11:30:00,31.01,31.01,30.97,30.97,940853.0,26.1803,26.1803,26.1466,26.1466,940853.0
2018-07-27 11:40:00,30.97,30.98,30.95,30.97,788577.0,26.1466,26.155,26.1297,26.1466,788577.0
2018-07-27 11:50:00,30.98,30.99,30.94,30.99,805532.0,26.155,26.1634,26.1212,26.1634,805532.0
2018-07-27 12:00:00,30.99,31.0,30.95,31.0,787664.0,26.1634,26.1719,26.1297,26.1719,787664.0
2018-07-27 12:10:00,31.0,31.05,30.99,31.05,1050554.0,26.1719,26.2141,26.1634,26.2141,1050554.0
2018-07-27 12:20:00,31.05,31.05,31.01,31.04,877471.0,26.2141,26.2141,26.1803,26.2056,877471.0
2018-07-27 12:30:00,31.05,31.05,30.95,30.96,1492162.0,26.2141,26.2141,26.1297,26.1381,1492162.0
2018-07-27 12:40:00,30.96,30.99,30.92,30.93,907215.0,26.1381,26.1634,26.1043,26.1128,907215.0
2018-07-27 12:50:00,30.93,30.94,30.86,30.88,1594611.0,26.1128,26.1212,26.0537,26.0706,1594611.0
2018-07-27 13:00:00,30.87,30.9,30.81,30.86,2362455.0,26.0621,26.0875,26.0115,26.0537,2362455.0
2018-07-27 13:10:00,30.86,30.91,30.83,30.91,814579.0,26.0537,26.0959,26.0284,26.0959,814579.0
2018-07-27 13:20:00,30.91,30.97,30.89,30.96,760320.0,26.0959,26.1466,26.079,26.1381,760320.0
2018-07-27 13:30:00,30.96,30.97,30.91,30.96,1142806.0,26.1381,26.1466,26.0959,26.1381,1142806.0
2018-07-27 13:40:00,30.96,31.01,30.93,30.99,992423.0,26.1381,26.1803,26.1128,26.1634,992423.0
2018-07-27 13:50:00,31.0,31.04,30.98,31.03,1184130.0,26.1719,26.2056,26.155,26.1972,1184130.0
2018-07-27 14:00:00,31.03,31.05,30.96,30.98,1318437.0,26.1972,26.2141,26.1381,26.155,1318437.0
2018-07-27 14:10:00,30.98,31.01,30.97,30.99,671762.0,26.155,26.1803,26.1466,26.1634,671762.0
2018-07-27 14:20:00,30.99,31.03,30.98,31.0,719326.0,26.1634,26.1972,26.155,26.1719,719326.0
2018-07-27 14:30:00,31.0,31.05,30.99,31.04,1035731.0,26.1719,26.2141,26.1634,26.2056,1035731.0
2018-07-27 14:40:00,31.04,31.09,31.03,31.08,2542867.0,26.2056,26.2479,26.1972,26.2394,2542867.0
2018-07-27 14:50:00,31.07,31.1,31.07,31.08,1331926.0,26.231,26.2563,26.231,26.2394,1331926.0
2018-07-27 15:00:00,31.08,31.14,31.07,31.13,2332820.0,26.2394,26.2901,26.231,26.2816,2332820.0
2018-07-27 15:10:00,31.13,31.13,31.08,31.09,975382.0,26.2816,26.2816,26.2394,26.2479,975382.0
2018-07-27 15:20:00,31.09,31.1,31.06,31.07,1118939.0,26.2479,26.2563,26.2225,26.231,1118939.0
2018-07-27 15:30:00,31.08,31.11,31.06,31.1,1978917.0,26.2394,26.2647,26.2225,26.2563,1978917.0
2018-07-27 15:40:00,31.1,31.11,31.07,31.08,1935700.0,26.2563,26.2647,26.231,26.2394,1935700.0
2018-07-27 15:50:00,31.07,31.1,31.04,31.07,3398738.0,26.231,26.2563,26.2056,26.231,3398738.0
2018-07-30 09:30:00,31.14,31.36,31.13,31.28,4048285.0,26.2901,26.4758,26.2816,26.4083,4048285.0
2018-07-30 09:40:00,31.28,31.32,31.23,31.31,2352683.0,26.4083,26.442,26.3661,26.4336,2352683.0
2018-07-30 09:50:00,31.32,31.45,31.31,31.42,2726731.0,26.442,26.5518,26.4336,26.5265,2726731.0
2018-07-30 10:00:00,31.42,31.43,31.32,31.34,1717693.0,26.5265,26.5349,26.442,26.4589,1717693.0
2018-07-30 10:10:00,31.33,31.41,31.32,31.41,1595989.0,26.4505,26.518,26.442,26.518,1595989.0
2018-07-30 10:20:00,31.41,31.44,31.35,31.42,2328631.0,26.518,26.5434,26.4674,26.5265,2328631.0
2018-07-30 10:30:00,31.42,31.43,31.25,31.28,1983021.0,26.5265,26.5349,26.3829,26.4083,1983021.0
2018-07-30 10:40:00,31.29,31.32,31.24,31.27,1411800.0,26.4167,26.442,26.3745,26.3998,1411800.0
2018-07-30 10:50:00,31.28,31.31,31.22,31.23,1295432.0,26.4083,26.4336,26.3576,26.3661,1295432.0
2018-07-30 11:00:00,31.23,31.26,31.19,31.24,1402480.0,26.3661,26.3914,26.3323,26.3745,1402480.0
2018-07-30 11:10:00,31.24,31.31,31.23,31.23,1290275.0,26.3745,26.4336,26.3661,26.3661,1290275.0
2018-07-30 11:20:00,31.24,31.27,31.23,31.27,546910.0,26.3745,26.3998,26.3661,26.3998,546910.0
2018-07-30 11:30:00,31.27,31.29,31.18,31.21,758501.0,26.3998,26.4167,26.3238,26.3492,758501.0
2018-07-30 11:40:00,31.21,31.24,31.2,31.22,638450.0,26.3492,26.3745,26.3407,26.3576,638450.0
2018-07-30 11:50:00,31.22,31.27,31.2,31.23,653021.0,26.3576,26.3998,26.3407,26.3661,653021.0
2018-07-30 12:00:00,31.22,31.22,31.18,31.21,1069245.0,26.3576,26.3576,26.3238,26.3492,1069245.0
2018-07-30 12:10:00,31.21,31.23,31.18,31.2,580579.0,26.3492,26.3661,26.3238,26.3407,580579.0
2018-07-30 12:20:00,31.19,31.21,31.17,31.18,625249.0,26.3323,26.3492,26.3154,26.3238,625249.0
2018-07-30 12:30:00,31.18,31.21,31.17,31.2,553875.0,26.3238,26.3492,26.3154,26.3407,553875.0
2018-07-30 12:40:00,31.2,31.23,31.17,31.21,821515.0,26.3407,26.3661,26.3154,26.3492,821515.0
2018-07-30 12:50:00,31.21,31.27,31.2,31.25,794254.0,26.3492,26.3998,26.3407,26.3829,794254.0
2018-07-30 13:00:00,31.25,31.31,31.21,31.3,921346.0,26.3829,26.4336,26.3492,26.4252,921346.0
2018-07-30 13:10:00,31.31,31.38,31.3,31.36,971818.0,26.4336,26.4927,26.4252,26.4758,971818.0
2018-07-30 13:20:00,31.35,31.43,31.35,31.41,1138124.0,26.4674,26.5349,26.4674,26.518,1138124.0
2018-07-30 13:30:00,31.4,31.44,31.38,31.41,843635.0,26.5096,26.5434,26.4927,26.518,843635.0
2018-07-30 13:40:00,31.4,31.41,31.36,31.4,740927.0,26.5096,26.518,26.4758,26.5096,740927.0
2018-07-30 13:50:00,31.4,31.45,31.39,31.44,1105194.0,26.5096,26.5518,26.5011,26.5434,1105194.0
2018-07-30 14:00:00,31.44,31.45,31.4,31.43,750759.0,26.5434,26.5518,26.5096,26.5349,750759.0
2018-07-30 14:10:00,31.43,31.45,31.41,31.45,987888.0,26.5349,26.5518,26.518,26.5518,987888.0
2018-07-30 14:20:00,31.44,31.45,31.4,31.41,1043794.0,26.5434,26.5518,26.5096,26.518,1043794.0
2018-07-30 14:30:00,31.41,31.45,31.4,31.41,911391.0,26.518,26.5518,26.5096,26.518,911391.0
2018-07-30 14:40:00,31.4,31.41,31.37,31.38,527914.0,26.5096,26.518,26.4843,26.4927,527914.0
2018-07-30 14:50:00,31.38,31.4,31.33,31.36,1416766.0,26.4927,26.5096,26.4505,26.4758,1416766.0
2018-07-30 15:00:00,31.36,31.38,31.31,31.32,1248950.0,26.4758,26.4927,26.4336,26.442,1248950.0
2018-07-30 15:10:00,31.33,31.35,31.26,31.29,663116.0,26.4505,26.4674,26.3914,26.4167,663116.0
2018-07-30 15:20:00,31.29,31.31,31.27,31.29,720570.0,26.4167,26.4336,26.3998,26.4167,720570.0
2018-07-30 15:30:00,31.29,31.33,31.26,31.32,1500315.0,26.4167,26.4505,26.3914,26.442,1500315.0
2018-07-30 15:40:00,31.32,31.32,31.26,31.27,1629928.0,26.442,26.442,26.3914,26.3998,1629928.0
2018-07-30 15:50:00,31.26,31.35,31.26,31.33,3882398.0,26.3914,26.4674,26.3914,26.4505,3882398.0
2018-07-31 09:30:00,31.35,31.42,31.2,31.27,3825745.0,26.4674,26.5265,26.3407,26.3998,3825745.0
2018-07-31 09:40:00,31.27,31.29,31.16,31.23,2377870.0,26.3998,26.4167,26.307,26.3661,2377870.0
2018-07-31 09:50:00,31.23,31.25,31.06,31.12,3185706.0,26.3661,26.3829,26.2225,26.2732,3185706.0
2018-07-31 10:00:00,31.12,31.15,31.06,31.1,1452554.0,26.2732,26.2985,26.2225,26.2563,1452554.0
2018-07-31 10:10:00,31.11,31.11,30.98,30.98,2527240.0,26.2647,26.2647,26.155,26.155,2527240.0
2018-07-31 10:20:00,30.99,31.0,30.91,30.97,2119944.0,26.1634,26.1719,26.0959,26.1466,2119944.0
2018-07-31 10:30:00,30.96,30.97,30.92,30.94,1396110.0,26.1381,26.1466,26.1043,26.1212,1396110.0
2018-07-31 10:40:00,30.94,30.94,30.84,30.85,2127571.0,26.1212,26.1212,26.0368,26.0452,2127571.0
2018-07-31 10:50:00,30.85,30.93,30.82,30.91,1425572.0,26.0452,26.1128,26.0199,26.0959,1425572.0
2018-07-31 11:00:00,30.91,31.0,30.9,30.95,1457299.0,26.0959,26.1719,26.0875,26.1297,1457299.0
2018-07-31 11:10:00,30.96,31.02,30.95,31.0,1258810.0,26.1381,26.1888,26.1297,26.1719,1258810.0
2018-07-31 11:20:00,30.99,31.01,30.92,30.94,703063.0,26.1634,26.1803,26.1043,26.1212,703063.0
2018-07-31 11:30:00,30.93,31.0,30.92,30.98,922406.0,26.1128,26.1719,26.1043,26.155,922406.0
2018-07-31 11:40:00,30.99,31.11,30.97,31.11,1292377.0,26.1634,26.2647,26.1466,26.2647,1292377.0
2018-07-31 11:50:00,31.11,31.14,31.07,31.14,1258423.0,26.2647,26.2901,26.231,26.2901,1258423.0
2018-07-31 12:00:00,31.14,31.14,31.07,31.07,842288.0,26.2901,26.2901,26.231,26.231,842288.0
2018-07-31 12:10:00,31.07,31.12,31.06,31.12,1012099.0,26.231,26.2732,26.2225,26.2732,1012099.0
2018-07-31 12:20:00,31.12,31.17,31.11,31.15,705796.0,26.2732,26.3154,26.2647,26.2985,705796.0
2018-07-31 12:30:00,31.15,31.15,31.09,31.12,655090.0,26.2985,26.2985,26.2479,26.2732,655090.0
2018-07-31 12:40:00,31.12,31.12,31.03,31.04,768711.0,26.2732,26.2732,26.1972,26.2056,768711.0
2018-07-31 12:50:00,31.05,31.06,31.03,31.05,579311.0,26.2141,26.2225,26.1972,26.2141,579311.0
2018-07-31 13:00:00,31.05,31.06,31.01,31.05,531536.0,26.2141,26.2225,26.1803,26.2141,531536.0
2018-07-31 13:10:00,31.05,31.06,31.0,31.04,522105.0,26.2141,26.2225,26.1719,26.2056,522105.0
2018-07-31 13:20:00,31.04,31.08,31.04,31.06,601483.0,26.2056,26.2394,26.2056,26.2225,601483.0
2018-07-31 13:30:00,31.06,31.15,31.05,31.12,779595.0,26.2225,26.2985,26.2141,26.2732,779595.0
2018-07-31 13:40:00,31.12,31.12,31.07,31.09,390775.0,26.2732,26.2732,26.231,26.2479,390775.0
2018-07-31 13:50:00,31.08,31.09,31.05,31.07,573819.0,26.2394,26.2479,26.2141,26.231,573819.0
2018-07-31 14:00:00,31.07,31.07,31.0,31.01,853718.0,26.231,26.231,26.1719,26.1803,853718.0
2018-07-31 14:10:00,31.02,31.04,31.0,31.03,613096.0,26.1888,26.2056,26.1719,26.1972,613096.0
2018-07-31 14:20:00,31.03,31.03,30.97,31.03,995569.0,26.1972,26.1972,26.1466,26.1972,995569.0
2018-07-31 14:30:00,31.03,31.06,31.02,31.04,714481.0,26.1972,26.2225,26.1888,26.2056,714481.0
2018-07-31 14:40:00,31.04,31.04,31.0,31.03,558274.0,26.2056,26.2056,26.1719,26.1972,558274.0
2018-07-31 14:50:00,31.03,31.04,30.97,30.97,805211.0,26.1972,26.2056,26.1466,26.1466,805211.0
2018-07-31 15:00:00,30.97,30.98,30.94,30.96,767843.0,26.1466,26.155,26.1212,26.1381,767843.0
2018-07-31 15:10:00,30.96,30.97,30.94,30.94,715510.0,26.1381,26.1466,26.1212,26.1212,715510.0
2018-07-31 15:20:00,30.94,30.97,30.92,30.92,968705.0,26.1212,26.1466,26.1043,26.1043,968705.0
2018-07-31 15:30:00,30.93,30.95,30.9,30.92,1898753.0,26.1128,26.1297,26.0875,26.1043,1898753.0
2018-07-31 15:40:00,30.92,30.94,30.85,30.88,2910488.0,26.1043,26.1212,26.0452,26.0706,2910488.0
2018-07-31 15:50:00,30.88,30.93,30.86,30.88,5746519.0,26.0706,26.1128,26.0537,26.0706,5746519.0
2018-08-01 09:30:00,31.22,31.44,31.2,31.39,5109710.0,26.3576,26.5434,26.3407,26.5011,5109710.0
2018-08-01 09:40:00,31.39,31.55,31.38,31.53,6683003.0,26.5011,26.6362,26.4927,26.6193,6683003.0
2018-08-01 09:50:00,31.52,31.55,31.39,31.46,3626096.0,26.6109,26.6362,26.5011,26.5602,3626096.0
2018-08-01 10:00:00,31.46,31.5,31.42,31.46,2866800.0,26.5602,26.594,26.5265,26.5602,2866800.0
2018-08-01 10:10:00,31.46,31.48,31.41,31.46,1816153.0,26.5602,26.5771,26.518,26.5602,1816153.0
2018-08-01 10:20:00,31.46,31.52,31.44,31.49,2450447.0,26.5602,26.6109,26.5434,26.5856,2450447.0
2018-08-01 10:30:00,31.48,31.51,31.4,31.46,1473144.0,26.5771,26.6024,26.5096,26.5602,1473144.0
2018-08-01 10:40:00,31.46,31.5,31.44,31.5,1459933.0,26.5602,26.594,26.5434,26.594,1459933.0
2018-08-01 10:50:00,31.5,31.54,31.46,31.49,1751837.0,26.594,26.6278,26.5602,26.5856,1751837.0
2018-08-01 11:00:00,31.49,31.5,31.45,31.49,1213026.0,26.5856,26.594,26.5518,26.5856,1213026.0
2018-08-01 11:10:00,31.49,31.49,31.42,31.43,1131651.0,26.5856,26.5856,26.5265,26.5349,1131651.0
2018-08-01 11:20:00,31.42,31.43,31.31,31.33,1786796.0,26.5265,26.5349,26.4336,26.4505,1786796.0
2018-08-01 11:30:00,31.33,31.33,31.2,31.28,1691324.0,26.4505,26.4505,26.3407,26.4083,1691324.0
2018-08-01 11:40:00,31.28,31.33,31.26,31.3,993968.0,26.4083,26.4505,26.3914,26.4252,993968.0
2018-08-01 11:50:00,31.31,31.34,31.28,31.3,712558.0,26.4336,26.4589,26.4083,26.4252,712558.0
2018-08-01 12:00:00,31.31,31.31,31.2,31.24,1248530.0,26.4336,26.4336,26.3407,26.3745,1248530.0
2018-08-01 12:10:00,31.25,31.3,31.24,31.25,1034660.0,26.3829,26.4252,26.3745,26.3829,1034660.0
2018-08-01 12:20:00,31.25,31.25,31.18,31.22,1087676.0,26.3829,26.3829,26.3238,26.3576,1087676.0
2018-08-01 12:30:00,31.22,31.23,31.19,31.2,765642.0,26.3576,26.3661,26.3323,26.3407,765642.0
2018-08-01 12:40:00,31.2,31.27,31.17,31.27,645513.0,26.3407,26.3998,26.3154,26.3998,645513.0
2018-08-01 12:50:00,31.27,31.3,31.25,31.26,673209.0,26.3998,26.4252,26.3829,26.3914,673209.0
2018-08-01 13:00:00,31.26,31.3,31.25,31.3,758671.0,26.3914,26.4252,26.3829,26.4252,758671.0
2018-08-01 13:10:00,31.29,31.32,31.27,31.29,929646.0,26.4167,26.442,26.3998,26.4167,929646.0
2018-08-01 13:20:00,31.29,31.31,31.23,31.23,786885.0,26.4167,26.4336,26.3661,26.3661,786885.0
2018-08-01 13:30:00,31.24,31.29,31.23,31.27,859142.0,26.3745,26.4167,26.3661,26.3998,859142.0
2018-08-01 13:40:00,31.27,31.27,31.22,31.22,580099.0,26.3998,26.3998,26.3576,26.3576,580099.0
2018-08-01 13:50:00,31.23,31.29,31.21,31.29,1001950.0,26.3661,26.4167,26.3492,26.4167,1001950.0
2018-08-01 14:00:00,31.28,31.35,31.22,31.24,1642021.0,26.4083,26.4674,26.3576,26.3745,1642021.0
2018-08-01 14:10:00,31.24,31.32,31.2,31.3,1124278.0,26.3745,26.442,26.3407,26.4252,1124278.0
2018-08-01 14:20:00,31.3,31.4,31.29,31.38,2273165.0,26.4252,26.5096,26.4167,26.4927,2273165.0
2018-08-01 14:30:00,31.38,31.38,31.35,31.38,668685.0,26.4927,26.4927,26.4674,26.4927,668685.0
2018-08-01 14:40:00,31.38,31.39,31.34,31.39,840562.0,26.4927,26.5011,26.4589,26.5011,840562.0
2018-08-01 14:50:00,31.39,31.42,31.37,31.42,1110586.0,26.5011,26.5265,26.4843,26.5265,1110586.0
2018-08-01 15:00:00,31.42,31.43,31.4,31.41,1311232.0,26.5265,26.5349,26.5096,26.518,1311232.0
2018-08-01 15:10:00,31.41,31.42,31.36,31.39,1298379.0,26.518,26.5265,26.4758,26.5011,1298379.0
2018-08-01 15:20:00,31.39,31.41,31.36,31.39,1500664.0,26.5011,26.518,26.4758,26.5011,1500664.0
2018-08-01 15:30:00,31.39,31.42,31.35,31.38,1601366.0,26.5011,26.5265,26.4674,26.4927,1601366.0
2018-08-01 15:40:00,31.38,31.39,31.3,31.3,1907517.0,26.4927,26.5011,26.4252,26.4252,1907517.0
2018-08-01 15:50:00,31.3,31.32,31.21,31.26,2709256.0,26.4252,26.442,26.3492,26.3914,2709256.0
2018-08-02 09:30:00,30.98,31.05,30.87,31.04,3289608.0,26.155,26.2141,26.0621,26.2056,3289608.0
2018-08-02 09:40:00,31.04,31.18,31.03,31.1,2026430.0,26.2056,26.3238,26.1972,26.2563,2026430.0
2018-08-02 09:50:00,31.11,31.19,31.08,31.18,1146586.0,26.2647,26.3323,26.2394,26.3238,1146586.0
2018-08-02 10:00:00,31.18,31.23,31.12,31.16,1607200.0,26.3238,26.3661,26.2732,26.307,1607200.0
2018-08-02 10:10:00,31.16,31.18,31.08,31.14,1415365.0,26.307,26.3238,26.2394,26.2901,1415365.0
2018-08-02 10:20:00,31.14,31.2,31.13,31.18,1577687.0,26.2901,26.3407,26.2816,26.3238,1577687.0
2018-08-02 10:30:00,31.19,31.21,31.13,31.2,1505256.0,26.3323,26.3492,26.2816,26.3407,1505256.0
2018-08-02 10:40:00,31.19,31.21,31.02,31.05,1493382.0,26.3323,26.3492,26.1888,26.2141,1493382.0
2018-08-02 10:50:00,31.06,31.07,31.0,31.03,884016.0,26.2225,26.231,26.1719,26.1972,884016.0
2018-08-02 11:00:00,31.04,31.12,31.03,31.1,1191207.0,26.2056,26.2732,26.1972,26.2563,1191207.0
2018-08-02 11:10:00,31.1,31.13,31.05,31.05,940849.0,26.2563,26.2816,26.2141,26.2141,940849.0
2018-08-02 11:20:00,31.05,31.07,31.0,31.02,936819.0,26.2141,26.231,26.1719,26.1888,936819.0
2018-08-02 11:30:00,31.02,31.07,30.98,31.07,1021479.0,26.1888,26.231,26.155,26.231,1021479.0
2018-08-02 11:40:00,31.07,31.11,31.03,31.1,948691.0,26.231,26.2647,26.1972,26.2563,948691.0
2018-08-02 11:50:00,31.1,31.12,31.02,31.05,960765.0,26.2563,26.2732,26.1888,26.2141,960765.0
2018-08-02 12:00:00,31.06,31.15,31.03,31.12,738883.0,26.2225,26.2985,26.1972,26.2732,738883.0
2018-08-02 12:10:00,31.13,31.15,31.1,31.15,601182.0,26.2816,26.2985,26.2563,26.2985,601182.0
2018-08-02 12:20:00,31.15,31.17,31.12,31.16,533567.0,26.2985,26.3154,26.2732,26.307,533567.0
2018-08-02 12:30:00,31.16,31.17,31.1,31.15,583423.0,26.307,26.3154,26.2563,26.2985,583423.0
2018-08-02 12:40:00,31.15,31.18,31.13,31.15,523928.0,26.2985,26.3238,26.2816,26.2985,523928.0
2018-08-02 12:50:00,31.15,31.16,31.12,31.12,435498.0,26.2985,26.307,26.2732,26.2732,435498.0
2018-08-02 13:00:00,31.13,31.13,31.06,31.1,602725.0,26.2816,26.2816,26.2225,26.2563,602725.0
2018-08-02 13:10:00,31.09,31.15,31.08,31.13,744173.0,26.2479,26.2985,26.2394,26.2816,744173.0
2018-08-02 13:20:00,31.13,31.15,31.11,31.14,441743.0,26.2816,26.2985,26.2647,26.2901,441743.0
2018-08-02 13:30:00,31.14,31.2,31.13,31.18,807175.0,26.2901,26.3407,26.2816,26.3238,807175.0
2018-08-02 13:40:00,31.18,31.2,31.17,31.19,406897.0,26.3238,26.3407,26.3154,26.3323,406897.0
2018-08-02 13:50:00,31.19,31.2,31.16,31.19,502372.0,26.3323,26.3407,26.307,26.3323,502372.0
2018-08-02 14:00:00,31.19,31.22,31.18,31.19,640565.0,26.3323,26.3576,26.3238,26.3323,640565.0
2018-08-02 14:10:00,31.2,31.22,31.17,31.18,509679.0,26.3407,26.3576,26.3154,26.3238,509679.0
2018-08-02 14:20:00,31.17,31.19,31.15,31.17,687278.0,26.3154,26.3323,26.2985,26.3154,687278.0
2018-08-02 14:30:00,31.17,31.23,31.16,31.23,657497.0,26.3154,26.3661,26.307,26.3661,657497.0
2018-08-02 14:40:00,31.22,31.25,31.19,31.21,656204.0,26.3576,26.3829,26.3323,26.3492,656204.0
2018-08-02 14:50:00,31.21,31.3,31.2,31.3,743466.0,26.3492,26.4252,26.3407,26.4252,743466.0
2018-08-02 15:00:00,31.3,31.31,31.26,31.27,1176638.0,26.4252,26.4336,26.3914,26.3998,1176638.0
2018-08-02 15:10:00,31.27,31.31,31.25,31.28,1482226.0,26.3998,26.4336,26.3829,26.4083,1482226.0
2018-08-02 15:20:00,31.29,31.29,31.24,31.28,1121774.0,26.4167,26.4167,26.3745,26.4083,1121774.0
2018-08-02 15:30:00,31.28,31.29,31.25,31.29,1036062.0,26.4083,26.4167,26.3829,26.4167,1036062.0
2018-08-02 15:40:00,31.29,31.31,31.27,31.3,1441584.0,26.4167,26.4336,26.3998,26.4252,1441584.0
2018-08-02 15:50:00,31.3,31.3,31.22,31.28,3142843.0,26.4252,26.4252,26.3576,26.4083,3142843.0
2018-08-03 09:30:00,31.18,31.37,31.16,31.36,2146383.0,26.3238,26.4843,26.307,26.4758,2146383.0
2018-08-03 09:40:00,31.37,31.38,31.27,31.33,1362362.0,26.4843,26.4927,26.3998,26.4505,1362362.0
2018-08-03 09:50:00,31.33,31.38,31.28,31.33,1607922.0,26.4505,26.4927,26.4083,26.4505,1607922.0
2018-08-03 10:00:00,31.32,31.36,31.27,31.31,1248945.0,26.442,26.4758,26.3998,26.4336,1248945.0
2018-08-03 10:10:00,31.32,31.37,31.29,31.37,875431.0,26.442,26.4843,26.4167,26.4843,875431.0
2018-08-03 10:20:00,31.37,31.39,31.33,31.38,804535.0,26.4843,26.5011,26.4505,26.4927,804535.0
2018-08-03 10:30:00,31.37,31.38,31.32,31.34,609433.0,26.4843,26.4927,26.442,26.4589,609433.0
2018-08-03 10:40:00,31.35,31.37,31.31,31.32,786956.0,26.4674,26.4843,26.4336,26.442,786956.0
2018-08-03 10:50:00,31.32,31.33,31.26,31.27,1243786.0,26.442,26.4505,26.3914,26.3998,1243786.0
2018-08-03 11:00:00,31.28,31.33,31.24,31.32,1365478.0,26.4083,26.4505,26.3745,26.442,1365478.0
2018-08-03 11:10:00,31.32,31.34,31.26,31.29,1387298.0,26.442,26.4589,26.3914,26.4167,1387298.0
2018-08-03 11:20:00,31.29,31.33,31.28,31.28,520487.0,26.4167,26.4505,26.4083,26.4083,520487.0
2018-08-03 11:30:00,31.29,31.34,31.27,31.31,989554.0,26.4167,26.4589,26.3998,26.4336,989554.0
2018-08-03 11:40:00,31.3,31.34,31.29,31.34,577304.0,26.4252,26.4589,26.4167,26.4589,577304.0
2018-08-03 11:50:00,31.34,31.37,31.33,31.37,1054795.0,26.4589,26.4843,26.4505,26.4843,1054795.0
2018-08-03 12:00:00,31.37,31.45,31.35,31.43,1610634.0,26.4843,26.5518,26.4674,26.5349,1610634.0
2018-08-03 12:10:00,31.43,31.47,31.41,31.43,1023460.0,26.5349,26.5687,26.518,26.5349,1023460.0
2018-08-03 12:20:00,31.42,31.44,31.41,31.43,468864.0,26.5265,26.5434,26.518,26.5349,468864.0
2018-08-03 12:30:00,31.44,31.44,31.4,31.42,509688.0,26.5434,26.5434,26.5096,26.5265,509688.0
2018-08-03 12:40:00,31.41,31.42,31.4,31.42,449392.0,26.518,26.5265,26.5096,26.5265,449392.0
2018-08-03 12:50:00,31.42,31.43,31.41,31.42,402152.0,26.5265,26.5349,26.518,26.5265,402152.0
2018-08-03 13:00:00,31.42,31.47,31.41,31.46,633962.0,26.5265,26.5687,26.518,26.5602,633962.0
2018-08-03 13:10:00,31.46,31.47,31.43,31.45,411234.0,26.5602,26.5687,26.5349,26.5518,411234.0
2018-08-03 13:20:00,31.45,31.48,31.45,31.47,552927.0,26.5518,26.5771,26.5518,26.5687,552927.0
2018-08-03 13:30:00,31.47,31.48,31.42,31.45,384335.0,26.5687,26.5771,26.5265,26.5518,384335.0
2018-08-03 13:40:00,31.44,31.45,31.43,31.44,323717.0,26.5434,26.5518,26.5349,26.5434,323717.0
2018-08-03 13:50:00,31.44,31.45,31.43,31.45,411917.0,26.5434,26.5518,26.5349,26.5518,411917.0
2018-08-03 14:00:00,31.44,31.47,31.44,31.46,589890.0,26.5434,26.5687,26.5434,26.5602,589890.0
2018-08-03 14:10:00,31.47,31.5,31.46,31.49,1400595.0,26.5687,26.594,26.5602,26.5856,1400595.0
2018-08-03 14:20:00,31.49,31.49,31.47,31.48,399564.0,26.5856,26.5856,26.5687,26.5771,399564.0
2018-08-03 14:30:00,31.48,31.49,31.47,31.49,458893.0,26.5771,26.5856,26.5687,26.5856,458893.0
2018-08-03 14:40:00,31.49,31.5,31.48,31.49,430589.0,26.5856,26.594,26.5771,26.5856,430589.0
2018-08-03 14:50:00,31.49,31.5,31.48,31.5,315546.0,26.5856,26.594,26.5771,26.594,315546.0
2018-08-03 15:00:00,31.5,31.5,31.49,31.49,705032.0,26.594,26.594,26.5856,26.5856,705032.0
2018-08-03 15:10:00,31.5,31.5,31.48,31.5,1385499.0,26.594,26.594,26.5771,26.594,1385499.0
2018-08-03 15:20:00,31.5,31.5,31.48,31.49,765790.0,26.594,26.594,26.5771,26.5856,765790.0
2018-08-03 15:30:00,31.49,31.5,31.46,31.5,1074832.0,26.5856,26.594,26.5602,26.594,1074832.0
2018-08-03 15:40:00,31.5,31.5,31.45,31.45,1713418.0,26.594,26.594,26.5518,26.5518,1713418.0
2018-08-03 15:50:00,31.46,31.51,31.45,31.51,5172223.0,26.5602,26.6024,26.5518,26.6024,5172223.0
2018-08-06 09:30:00,31.45,31.48,31.34,31.45,2624278.0,26.5518,26.5771,26.4589,26.5518,2624278.0
2018-08-06 09:40:00,31.45,31.46,31.32,31.38,1671203.0,26.5518,26.5602,26.442,26.4927,1671203.0
2018-08-06 09:50:00,31.38,31.48,31.33,31.47,1323069.0,26.4927,26.5771,26.4505,26.5687,1323069.0
2018-08-06 10:00:00,31.48,31.5,31.46,31.47,1070020.0,26.5771,26.594,26.5602,26.5687,1070020.0
2018-08-06 10:10:00,31.48,31.51,31.45,31.49,1246360.0,26.5771,26.6024,26.5518,26.5856,1246360.0
2018-08-06 10:20:00,31.48,31.51,31.44,31.44,839623.0,26.5771,26.6024,26.5434,26.5434,839623.0
2018-08-06 10:30:00,31.44,31.48,31.44,31.46,1239090.0,26.5434,26.5771,26.5434,26.5602,1239090.0
2018-08-06 10:40:00,31.46,31.48,31.41,31.42,1074480.0,26.5602,26.5771,26.518,26.5265,1074480.0
2018-08-06 10:50:00,31.43,31.43,31.4,31.41,943597.0,26.5349,26.5349,26.5096,26.518,943597.0
2018-08-06 11:00:00,31.41,31.41,31.39,31.39,696113.0,26.518,26.518,26.5011,26.5011,696113.0
2018-08-06 11:10:00,31.39,31.43,31.37,31.39,1069969.0,26.5011,26.5349,26.4843,26.5011,1069969.0
2018-08-06 11:20:00,31.39,31.42,31.36,31.4,827620.0,26.5011,26.5265,26.4758,26.5096,827620.0
2018-08-06 11:30:00,31.4,31.41,31.38,31.4,883438.0,26.5096,26.518,26.4927,26.5096,883438.0
2018-08-06 11:40:00,31.4,31.41,31.38,31.4,745405.0,26.5096,26.518,26.4927,26.5096,745405.0
2018-08-06 11:50:00,31.41,31.47,31.4,31.47,649352.0,26.518,26.5687,26.5096,26.5687,649352.0
2018-08-06 12:00:00,31.47,31.49,31.46,31.48,751934.0,26.5687,26.5856,26.5602,26.5771,751934.0
2018-08-06 12:10:00,31.48,31.53,31.46,31.53,1041843.0,26.5771,26.6193,26.5602,26.6193,1041843.0
2018-08-06 12:20:00,31.53,31.55,31.5,31.55,1164986.0,26.6193,26.6362,26.594,26.6362,1164986.0
2018-08-06 12:30:00,31.55,31.58,31.54,31.58,688053.0,26.6362,26.6615,26.6278,26.6615,688053.0
2018-08-06 12:40:00,31.58,31.59,31.56,31.58,711681.0,26.6615,26.67,26.6447,26.6615,711681.0
2018-08-06 12:50:00,31.58,31.58,31.53,31.55,648569.0,26.6615,26.6615,26.6193,26.6362,648569.0
2018-08-06 13:00:00,31.55,31.58,31.53,31.58,889475.0,26.6362,26.6615,26.6193,26.6615,889475.0
2018-08-06 13:10:00,31.58,31.59,31.56,31.58,736964.0,26.6615,26.67,26.6447,26.6615,736964.0
2018-08-06 13:20:00,31.57,31.58,31.52,31.53,442991.0,26.6531,26.6615,26.6109,26.6193,442991.0
2018-08-06 13:30:00,31.53,31.55,31.48,31.55,838491.0,26.6193,26.6362,26.5771,26.6362,838491.0
2018-08-06 13:40:00,31.55,31.57,31.53,31.57,458077.0,26.6362,26.6531,26.6193,26.6531,458077.0
2018-08-06 13:50:00,31.56,31.57,31.54,31.55,429052.0,26.6447,26.6531,26.6278,26.6362,429052.0
2018-08-06 14:00:00,31.55,31.55,31.52,31.55,468384.0,26.6362,26.6362,26.6109,26.6362,468384.0
2018-08-06 14:10:00,31.55,31.56,31.52,31.52,1233060.0,26.6362,26.6447,26.6109,26.6109,1233060.0
2018-08-06 14:20:00,31.52,31.53,31.51,31.52,533037.0,26.6109,26.6193,26.6024,26.6109,533037.0
2018-08-06 14:30:00,31.52,31.55,31.51,31.55,579417.0,26.6109,26.6362,26.6024,26.6362,579417.0
2018-08-06 14:40:00,31.55,31.55,31.53,31.54,630650.0,26.6362,26.6362,26.6193,26.6278,630650.0
2018-08-06 14:50:00,31.55,31.55,31.5,31.51,638222.0,26.6362,26.6362,26.594,26.6024,638222.0
2018-08-06 15:00:00,31.51,31.52,31.5,31.51,516935.0,26.6024,26.6109,26.594,26.6024,516935.0
2018-08-06 15:10:00,31.51,31.52,31.5,31.52,605785.0,26.6024,26.6109,26.594,26.6109,605785.0
2018-08-06 15:20:00,31.52,31.53,31.51,31.52,558151.0,26.6109,26.6193,26.6024,26.6109,558151.0
2018-08-06 15:30:00,31.52,31.53,31.5,31.52,834430.0,26.6109,26.6193,26.594,26.6109,834430.0
2018-08-06 15:40:00,31.52,31.54,31.5,31.53,951281.0,26.6109,26.6278,26.594,26.6193,951281.0
2018-08-06 15:50:00,31.53,31.54,31.51,31.52,2515341.0,26.6193,26.6278,26.6024,26.6109,2515341.0
2018-08-07 09:30:00,31.55,31.69,31.52,31.68,2837056.0,26.6362,26.7544,26.6109,26.746,2837056.0
2018-08-07 09:40:00,31.68,31.69,31.61,31.68,1799835.0,26.746,26.7544,26.6869,26.746,1799835.0
2018-08-07 09:50:00,31.68,31.77,31.67,31.76,2295085.0,26.746,26.822,26.7375,26.8135,2295085.0
2018-08-07 10:00:00,31.75,31.77,31.72,31.76,1424332.0,26.8051,26.822,26.7797,26.8135,1424332.0
2018-08-07 10:10:00,31.75,31.76,31.71,31.73,1258850.0,26.8051,26.8135,26.7713,26.7882,1258850.0
2018-08-07 10:20:00,31.73,31.74,31.69,31.7,1390847.0,26.7882,26.7966,26.7544,26.7629,1390847.0
2018-08-07 10:30:00,31.7,31.74,31.68,31.73,986178.0,26.7629,26.7966,26.746,26.7882,986178.0
2018-08-07 10:40:00,31.73,31.76,31.71,31.74,1337766.0,26.7882,26.8135,26.7713,26.7966,1337766.0
2018-08-07 10:50:00,31.73,31.8,31.73,31.77,1799826.0,26.7882,26.8473,26.7882,26.822,1799826.0
2018-08-07 11:00:00,31.77,31.79,31.75,31.77,904075.0,26.822,26.8388,26.8051,26.822,904075.0
2018-08-07 11:10:00,31.77,31.77,31.68,31.69,1022476.0,26.822,26.822,26.746,26.7544,1022476.0
2018-08-07 11:20:00,31.68,31.7,31.67,31.69,732673.0,26.746,26.7629,26.7375,26.7544,732673.0
2018-08-07 11:30:00,31.69,31.71,31.68,31.7,772137.0,26.7544,26.7713,26.746,26.7629,772137.0
2018-08-07 11:40:00,31.71,31.73,31.68,31.69,1521680.0,26.7713,26.7882,26.746,26.7544,1521680.0
2018-08-07 11:50:00,31.69,31.7,31.65,31.68,1143270.0,26.7544,26.7629,26.7206,26.746,1143270.0
2018-08-07 12:00:00,31.69,31.71,31.66,31.69,649848.0,26.7544,26.7713,26.7291,26.7544,649848.0
2018-08-07 12:10:00,31.69,31.71,31.67,31.7,440734.0,26.7544,26.7713,26.7375,26.7629,440734.0
2018-08-07 12:20:00,31.7,31.7,31.64,31.66,586902.0,26.7629,26.7629,26.7122,26.7291,586902.0
2018-08-07 12:30:00,31.65,31.66,31.62,31.63,556024.0,26.7206,26.7291,26.6953,26.7038,556024.0
2018-08-07 12:40:00,31.63,31.66,31.63,31.65,606319.0,26.7038,26.7291,26.7038,26.7206,606319.0
2018-08-07 12:50:00,31.65,31.65,31.61,31.64,532867.0,26.7206,26.7206,26.6869,26.7122,532867.0
2018-08-07 13:00:00,31.64,31.66,31.62,31.66,612663.0,26.7122,26.7291,26.6953,26.7291,612663.0
2018-08-07 13:10:00,31.66,31.66,31.61,31.62,502661.0,26.7291,26.7291,26.6869,26.6953,502661.0
2018-08-07 13:20:00,31.62,31.63,31.6,31.63,556091.0,26.6953,26.7038,26.6784,26.7038,556091.0
2018-08-07 13:30:00,31.63,31.63,31.6,31.61,442632.0,26.7038,26.7038,26.6784,26.6869,442632.0
2018-08-07 13:40:00,31.6,31.62,31.59,31.61,658425.0,26.6784,26.6953,26.67,26.6869,658425.0
2018-08-07 13:50:00,31.62,31.66,31.61,31.66,1220531.0,26.6953,26.7291,26.6869,26.7291,1220531.0
2018-08-07 14:00:00,31.66,31.66,31.64,31.64,501790.0,26.7291,26.7291,26.7122,26.7122,501790.0
2018-08-07 14:10:00,31.65,31.65,31.61,31.63,844136.0,26.7206,26.7206,26.6869,26.7038,844136.0
2018-08-07 14:20:00,31.63,31.65,31.62,31.64,560749.0,26.7038,26.7206,26.6953,26.7122,560749.0
2018-08-07 14:30:00,31.64,31.65,31.61,31.62,473924.0,26.7122,26.7206,26.6869,26.6953,473924.0
2018-08-07 14:40:00,31.62,31.63,31.6,31.62,563538.0,26.6953,26.7038,26.6784,26.6953,563538.0
2018-08-07 14:50:00,31.62,31.63,31.62,31.62,272765.0,26.6953,26.7038,26.6953,26.6953,272765.0
2018-08-07 15:00:00,31.62,31.63,31.59,31.62,909596.0,26.6953,26.7038,26.67,26.6953,909596.0
2018-08-07 15:10:00,31.61,31.63,31.61,31.61,506871.0,26.6869,26.7038,26.6869,26.6869,506871.0
2018-08-07 15:20:00,31.61,31.62,31.59,31.6,490008.0,26.6869,26.6953,26.67,26.6784,490008.0
2018-08-07 15:30:00,31.59,31.6,31.56,31.57,1285169.0,26.67,26.6784,26.6447,26.6531,1285169.0
2018-08-07 15:40:00,31.57,31.58,31.52,31.54,1691054.0,26.6531,26.6615,26.6109,26.6278,1691054.0
2018-08-07 15:50:00,31.54,31.55,31.49,31.52,3286254.0,26.6278,26.6362,26.5856,26.6109,3286254.0
2018-08-08 09:30:00,31.51,31.61,31.48,31.59,1772330.0,26.6024,26.6869,26.5771,26.67,1772330.0
2018-08-08 09:40:00,31.59,31.61,31.55,31.58,954721.0,26.67,26.6869,26.6362,26.6615,954721.0
2018-08-08 09:50:00,31.58,31.64,31.55,31.64,1222622.0,26.6615,26.7122,26.6362,26.7122,1222622.0
2018-08-08 10:00:00,31.64,31.68,31.62,31.67,954395.0,26.7122,26.746,26.6953,26.7375,954395.0
2018-08-08 10:10:00,31.67,31.71,31.66,31.71,1044870.0,26.7375,26.7713,26.7291,26.7713,1044870.0
2018-08-08 10:20:00,31.71,31.71,31.68,31.69,1428894.0,26.7713,26.7713,26.746,26.7544,1428894.0
2018-08-08 10:30:00,31.69,31.71,31.66,31.67,584269.0,26.7544,26.7713,26.7291,26.7375,584269.0
2018-08-08 10:40:00,31.66,31.72,31.66,31.72,891682.0,26.7291,26.7797,26.7291,26.7797,891682.0
2018-08-08 10:50:00,31.71,31.74,31.69,31.71,1122037.0,26.7713,26.7966,26.7544,26.7713,1122037.0
2018-08-08 11:00:00,31.71,31.73,31.7,31.72,610366.0,26.7713,26.7882,26.7629,26.7797,610366.0
2018-08-08 11:10:00,31.73,31.76,31.7,31.7,1336601.0,26.7882,26.8135,26.7629,26.7629,1336601.0
2018-08-08 11:20:00,31.7,31.73,31.68,31.71,703327.0,26.7629,26.7882,26.746,26.7713,703327.0
2018-08-08 11:30:00,31.71,31.73,31.69,31.71,680483.0,26.7713,26.7882,26.7544,26.7713,680483.0
2018-08-08 11:40:00,31.71,31.72,31.69,31.71,493328.0,26.7713,26.7797,26.7544,26.7713,493328.0
2018-08-08 11:50:00,31.71,31.74,31.7,31.71,603828.0,26.7713,26.7966,26.7629,26.7713,603828.0
2018-08-08 12:00:00,31.71,31.72,31.69,31.7,458926.0,26.7713,26.7797,26.7544,26.7629,458926.0
2018-08-08 12:10:00,31.71,31.74,31.7,31.72,755746.0,26.7713,26.7966,26.7629,26.7797,755746.0
2018-08-08 12:20:00,31.73,31.74,31.7,31.71,467421.0,26.7882,26.7966,26.7629,26.7713,467421.0
2018-08-08 12:30:00,31.71,31.76,31.7,31.76,1005744.0,26.7713,26.8135,26.7629,26.8135,1005744.0
2018-08-08 12:40:00,31.76,31.77,31.75,31.77,634886.0,26.8135,26.822,26.8051,26.822,634886.0
2018-08-08 12:50:00,31.77,31.78,31.75,31.78,624553.0,26.822,26.8304,26.8051,26.8304,624553.0
2018-08-08 13:00:00,31.78,31.79,31.75,31.78,848648.0,26.8304,26.8388,26.8051,26.8304,848648.0
2018-08-08 13:10:00,31.77,31.8,31.77,31.8,880242.0,26.822,26.8473,26.822,26.8473,880242.0
2018-08-08 13:20:00,31.79,31.8,31.76,31.79,433995.0,26.8388,26.8473,26.8135,26.8388,433995.0
2018-08-08 13:30:00,31.79,31.8,31.78,31.78,682813.0,26.8388,26.8473,26.8304,26.8304,682813.0
2018-08-08 13:40:00,31.79,31.82,31.78,31.82,1160489.0,26.8388,26.8642,26.8304,26.8642,1160489.0
2018-08-08 13:50:00,31.82,31.85,31.8,31.84,1014731.0,26.8642,26.8895,26.8473,26.8811,1014731.0
2018-08-08 14:00:00,31.83,31.85,31.82,31.84,542104.0,26.8726,26.8895,26.8642,26.8811,542104.0
2018-08-08 14:10:00,31.84,31.85,31.83,31.85,980382.0,26.8811,26.8895,26.8726,26.8895,980382.0
2018-08-08 14:20:00,31.85,31.88,31.84,31.88,1283977.0,26.8895,26.9148,26.8811,26.9148,1283977.0
2018-08-08 14:30:00,31.88,31.89,31.86,31.88,1016426.0,26.9148,26.9233,26.8979,26.9148,1016426.0
2018-08-08 14:40:00,31.88,31.91,31.87,31.9,1363206.0,26.9148,26.9402,26.9064,26.9317,1363206.0
2018-08-08 14:50:00,31.9,31.9,31.87,31.9,913195.0,26.9317,26.9317,26.9064,26.9317,913195.0
2018-08-08 15:00:00,31.9,31.91,31.88,31.91,746678.0,26.9317,26.9402,26.9148,26.9402,746678.0
2018-08-08 15:10:00,31.91,31.91,31.89,31.91,1267253.0,26.9402,26.9402,26.9233,26.9402,1267253.0
2018-08-08 15:20:00,31.91,31.91,31.87,31.9,1336551.0,26.9402,26.9402,26.9064,26.9317,1336551.0
2018-08-08 15:30:00,31.9,31.91,31.88,31.91,1212994.0,26.9317,26.9402,26.9148,26.9402,1212994.0
2018-08-08 15:40:00,31.91,31.91,31.85,31.86,1527012.0,26.9402,26.9402,26.8895,26.8979,1527012.0
2018-08-08 15:50:00,31.86,31.88,31.8,31.81,3979975.0,26.8979,26.9148,26.8473,26.8557,3979975.0
2018-08-09 09:30:00,31.73,31.73,31.6,31.65,2636644.0,26.7882,26.7882,26.6784,26.7206,2636644.0
2018-08-09 09:40:00,31.65,31.74,31.64,31.7,1541373.0,26.7206,26.7966,26.7122,26.7629,1541373.0
2018-08-09 09:50:00,31.7,31.78,31.69,31.77,1668999.0,26.7629,26.8304,26.7544,26.822,1668999.0
2018-08-09 10:00:00,31.78,31.79,31.7,31.77,1158988.0,26.8304,26.8388,26.7629,26.822,1158988.0
2018-08-09 10:10:00,31.77,31.77,31.69,31.7,970069.0,26.822,26.822,26.7544,26.7629,970069.0
2018-08-09 10:20:00,31.7,31.76,31.68,31.75,858444.0,26.7629,26.8135,26.746,26.8051,858444.0
2018-08-09 10:30:00,31.75,31.78,31.72,31.75,708476.0,26.8051,26.8304,26.7797,26.8051,708476.0
2018-08-09 10:40:00,31.75,31.77,31.72,31.72,647953.0,26.8051,26.822,26.7797,26.7797,647953.0
2018-08-09 10:50:00,31.72,31.73,31.65,31.66,1066025.0,26.7797,26.7882,26.7206,26.7291,1066025.0
2018-08-09 11:00:00,31.66,31.69,31.64,31.64,498903.0,26.7291,26.7544,26.7122,26.7122,498903.0
2018-08-09 11:10:00,31.65,31.68,31.62,31.64,595559.0,26.7206,26.746,26.6953,26.7122,595559.0
2018-08-09 11:20:00,31.64,31.67,31.62,31.67,690029.0,26.7122,26.7375,26.6953,26.7375,690029.0
2018-08-09 11:30:00,31.66,31.67,31.61,31.62,599906.0,26.7291,26.7375,26.6869,26.6953,599906.0
2018-08-09 11:40:00,31.62,31.64,31.56,31.57,1070211.0,26.6953,26.7122,26.6447,26.6531,1070211.0
2018-08-09 11:50:00,31.57,31.62,31.56,31.62,736267.0,26.6531,26.6953,26.6447,26.6953,736267.0
2018-08-09 12:00:00,31.61,31.64,31.58,31.59,643545.0,26.6869,26.7122,26.6615,26.67,643545.0
2018-08-09 12:10:00,31.59,31.6,31.57,31.59,490297.0,26.67,26.6784,26.6531,26.67,490297.0
2018-08-09 12:20:00,31.59,31.62,31.58,31.62,799511.0,26.67,26.6953,26.6615,26.6953,799511.0
2018-08-09 12:30:00,31.62,31.62,31.59,31.62,774087.0,26.6953,26.6953,26.67,26.6953,774087.0
2018-08-09 12:40:00,31.62,31.62,31.59,31.62,505891.0,26.6953,26.6953,26.67,26.6953,505891.0
2018-08-09 12:50:00,31.62,31.64,31.61,31.61,579711.0,26.6953,26.7122,26.6869,26.6869,579711.0
2018-08-09 13:00:00,31.61,31.64,31.6,31.63,464394.0,26.6869,26.7122,26.6784,26.7038,464394.0
2018-08-09 13:10:00,31.63,31.66,31.61,31.62,466448.0,26.7038,26.7291,26.6869,26.6953,466448.0
2018-08-09 13:20:00,31.62,31.65,31.61,31.63,426589.0,26.6953,26.7206,26.6869,26.7038,426589.0
2018-08-09 13:30:00,31.63,31.65,31.61,31.63,527817.0,26.7038,26.7206,26.6869,26.7038,527817.0
2018-08-09 13:40:00,31.63,31.64,31.61,31.62,313815.0,26.7038,26.7122,26.6869,26.6953,313815.0
2018-08-09 13:50:00,31.62,31.63,31.6,31.61,625858.0,26.6953,26.7038,26.6784,26.6869,625858.0
2018-08-09 14:00:00,31.62,31.62,31.59,31.6,383553.0,26.6953,26.6953,26.67,26.6784,383553.0
2018-08-09 14:10:00,31.6,31.66,31.58,31.66,687615.0,26.6784,26.7291,26.6615,26.7291,687615.0
2018-08-09 14:20:00,31.66,31.67,31.63,31.65,724372.0,26.7291,26.7375,26.7038,26.7206,724372.0
2018-08-09 14:30:00,31.65,31.66,31.63,31.65,668520.0,26.7206,26.7291,26.7038,26.7206,668520.0
2018-08-09 14:40:00,31.64,31.65,31.62,31.62,377873.0,26.7122,26.7206,26.6953,26.6953,377873.0
2018-08-09 14:50:00,31.63,31.63,31.59,31.62,666269.0,26.7038,26.7038,26.67,26.6953,666269.0
2018-08-09 15:00:00,31.62,31.66,31.61,31.64,682983.0,26.6953,26.7291,26.6869,26.7122,682983.0
2018-08-09 15:10:00,31.64,31.66,31.63,31.66,436489.0,26.7122,26.7291,26.7038,26.7291,436489.0
2018-08-09 15:20:00,31.65,31.66,31.62,31.64,476359.0,26.7206,26.7291,26.6953,26.7122,476359.0
2018-08-09 15:30:00,31.65,31.65,31.6,31.63,885195.0,26.7206,26.7206,26.6784,26.7038,885195.0
2018-08-09 15:40:00,31.63,31.64,31.56,31.56,1223750.0,26.7038,26.7122,26.6447,26.6447,1223750.0
2018-08-09 15:50:00,31.57,31.6,31.55,31.59,3747781.0,26.6531,26.6784,26.6362,26.67,3747781.0
2018-08-10 09:30:00,31.23,31.23,31.01,31.04,4900424.0,26.3661,26.3661,26.1803,26.2056,4900424.0
2018-08-10 09:40:00,31.04,31.15,30.9,31.1,4575229.0,26.2056,26.2985,26.0875,26.2563,4575229.0
2018-08-10 09:50:00,31.1,31.12,31.03,31.05,2008281.0,26.2563,26.2732,26.1972,26.2141,2008281.0
2018-08-10 10:00:00,31.04,31.06,30.97,31.03,2487827.0,26.2056,26.2225,26.1466,26.1972,2487827.0
2018-08-10 10:10:00,31.03,31.18,31.02,31.12,2131804.0,26.1972,26.3238,26.1888,26.2732,2131804.0
2018-08-10 10:20:00,31.13,31.16,31.07,31.11,1260770.0,26.2816,26.307,26.231,26.2647,1260770.0
2018-08-10 10:30:00,31.12,31.17,31.09,31.1,1378061.0,26.2732,26.3154,26.2479,26.2563,1378061.0
2018-08-10 10:40:00,31.1,31.17,31.09,31.17,834239.0,26.2563,26.3154,26.2479,26.3154,834239.0
2018-08-10 10:50:00,31.16,31.2,31.13,31.2,970661.0,26.307,26.3407,26.2816,26.3407,970661.0
2018-08-10 11:00:00,31.2,31.24,31.18,31.18,1261493.0,26.3407,26.3745,26.3238,26.3238,1261493.0
2018-08-10 11:10:00,31.19,31.2,31.13,31.17,912489.0,26.3323,26.3407,26.2816,26.3154,912489.0
2018-08-10 11:20:00,31.16,31.26,31.16,31.26,762450.0,26.307,26.3914,26.307,26.3914,762450.0
2018-08-10 11:30:00,31.25,31.29,31.25,31.28,788206.0,26.3829,26.4167,26.3829,26.4083,788206.0
2018-08-10 11:40:00,31.28,31.33,31.26,31.29,884238.0,26.4083,26.4505,26.3914,26.4167,884238.0
2018-08-10 11:50:00,31.29,31.29,31.21,31.25,746749.0,26.4167,26.4167,26.3492,26.3829,746749.0
2018-08-10 12:00:00,31.25,31.29,31.22,31.25,735775.0,26.3829,26.4167,26.3576,26.3829,735775.0
2018-08-10 12:10:00,31.25,31.29,31.24,31.27,388802.0,26.3829,26.4167,26.3745,26.3998,388802.0
2018-08-10 12:20:00,31.27,31.29,31.24,31.26,448443.0,26.3998,26.4167,26.3745,26.3914,448443.0
2018-08-10 12:30:00,31.26,31.27,31.22,31.24,577247.0,26.3914,26.3998,26.3576,26.3745,577247.0
2018-08-10 12:40:00,31.24,31.24,31.21,31.24,509382.0,26.3745,26.3745,26.3492,26.3745,509382.0
2018-08-10 12:50:00,31.24,31.25,31.2,31.25,419091.0,26.3745,26.3829,26.3407,26.3829,419091.0
2018-08-10 13:00:00,31.25,31.25,31.18,31.2,493913.0,26.3829,26.3829,26.3238,26.3407,493913.0
2018-08-10 13:10:00,31.2,31.22,31.14,31.14,434813.0,26.3407,26.3576,26.2901,26.2901,434813.0
2018-08-10 13:20:00,31.14,31.2,31.14,31.2,490767.0,26.2901,26.3407,26.2901,26.3407,490767.0
2018-08-10 13:30:00,31.2,31.21,31.13,31.14,776912.0,26.3407,26.3492,26.2816,26.2901,776912.0
2018-08-10 13:40:00,31.13,31.15,31.1,31.11,970759.0,26.2816,26.2985,26.2563,26.2647,970759.0
2018-08-10 13:50:00,31.12,31.13,31.05,31.07,1143449.0,26.2732,26.2816,26.2141,26.231,1143449.0
2018-08-10 14:00:00,31.06,31.1,31.04,31.07,819179.0,26.2225,26.2563,26.2056,26.231,819179.0
2018-08-10 14:10:00,31.07,31.12,31.06,31.11,603530.0,26.231,26.2732,26.2225,26.2647,603530.0
2018-08-10 14:20:00,31.1,31.11,31.02,31.04,761808.0,26.2563,26.2647,26.1888,26.2056,761808.0
2018-08-10 14:30:00,31.04,31.09,31.04,31.08,959509.0,26.2056,26.2479,26.2056,26.2394,959509.0
2018-08-10 14:40:00,31.08,31.1,31.04,31.05,767415.0,26.2394,26.2563,26.2056,26.2141,767415.0
2018-08-10 14:50:00,31.05,31.11,31.03,31.05,921263.0,26.2141,26.2647,26.1972,26.2141,921263.0
2018-08-10 15:00:00,31.05,31.11,31.02,31.09,1135374.0,26.2141,26.2647,26.1888,26.2479,1135374.0
2018-08-10 15:10:00,31.09,31.2,31.07,31.2,1149122.0,26.2479,26.3407,26.231,26.3407,1149122.0
2018-08-10 15:20:00,31.2,31.26,31.18,31.18,2541677.0,26.3407,26.3914,26.3238,26.3238,2541677.0
2018-08-10 15:30:00,31.19,31.24,31.16,31.23,1673844.0,26.3323,26.3745,26.307,26.3661,1673844.0
2018-08-10 15:40:00,31.22,31.23,31.17,31.18,1864947.0,26.3576,26.3661,26.3154,26.3238,1864947.0
2018-08-10 15:50:00,31.18,31.21,31.17,31.19,2955120.0,26.3238,26.3492,26.3154,26.3323,2955120.0
2018-08-13 09:30:00,31.08,31.11,30.9,30.92,2660597.0,26.2394,26.2647,26.0875,26.1043,2660597.0
2018-08-13 09:40:00,30.92,31.11,30.92,31.1,2557908.0,26.1043,26.2647,26.1043,26.2563,2557908.0
2018-08-13 09:50:00,31.1,31.11,31.06,31.08,1114967.0,26.2563,26.2647,26.2225,26.2394,1114967.0
2018-08-13 10:00:00,31.08,31.08,30.98,30.99,1367114.0,26.2394,26.2394,26.155,26.1634,1367114.0
2018-08-13 10:10:00,30.99,31.06,30.97,31.05,1407419.0,26.1634,26.2225,26.1466,26.2141,1407419.0
2018-08-13 10:20:00,31.05,31.07,31.02,31.03,905509.0,26.2141,26.231,26.1888,26.1972,905509.0
2018-08-13 10:30:00,31.03,31.07,31.02,31.05,916596.0,26.1972,26.231,26.1888,26.2141,916596.0
2018-08-13 10:40:00,31.04,31.12,31.04,31.11,1131209.0,26.2056,26.2732,26.2056,26.2647,1131209.0
2018-08-13 10:50:00,31.11,31.12,31.03,31.06,1018279.0,26.2647,26.2732,26.1972,26.2225,1018279.0
2018-08-13 11:00:00,31.06,31.07,30.94,30.95,1673909.0,26.2225,26.231,26.1212,26.1297,1673909.0
2018-08-13 11:10:00,30.95,30.97,30.88,30.91,1566356.0,26.1297,26.1466,26.0706,26.0959,1566356.0
2018-08-13 11:20:00,30.91,30.93,30.88,30.9,701334.0,26.0959,26.1128,26.0706,26.0875,701334.0
2018-08-13 11:30:00,30.89,30.9,30.83,30.9,1590728.0,26.079,26.0875,26.0284,26.0875,1590728.0
2018-08-13 11:40:00,30.9,30.94,30.87,30.88,795372.0,26.0875,26.1212,26.0621,26.0706,795372.0
2018-08-13 11:50:00,30.87,30.87,30.8,30.8,1483908.0,26.0621,26.0621,26.003,26.003,1483908.0
2018-08-13 12:00:00,30.8,30.83,30.78,30.81,1193615.0,26.003,26.0284,25.9861,26.0115,1193615.0
2018-08-13 12:10:00,30.8,30.85,30.8,30.83,479593.0,26.003,26.0452,26.003,26.0284,479593.0
2018-08-13 12:20:00,30.83,30.86,30.74,30.77,1241682.0,26.0284,26.0537,25.9524,25.9777,1241682.0
2018-08-13 12:30:00,30.78,30.8,30.74,30.79,647672.0,25.9861,26.003,25.9524,25.9946,647672.0
2018-08-13 12:40:00,30.79,30.79,30.74,30.75,742724.0,25.9946,25.9946,25.9524,25.9608,742724.0
2018-08-13 12:50:00,30.74,30.78,30.73,30.73,829179.0,25.9524,25.9861,25.9439,25.9439,829179.0
2018-08-13 13:00:00,30.73,30.74,30.68,30.72,1321117.0,25.9439,25.9524,25.9017,25.9355,1321117.0
2018-08-13 13:10:00,30.72,30.76,30.68,30.76,791595.0,25.9355,25.9693,25.9017,25.9693,791595.0
2018-08-13 13:20:00,30.76,30.8,30.74,30.79,722752.0,25.9693,26.003,25.9524,25.9946,722752.0
2018-08-13 13:30:00,30.79,30.81,30.66,30.66,1208027.0,25.9946,26.0115,25.8848,25.8848,1208027.0
2018-08-13 13:40:00,30.67,30.69,30.61,30.61,2105629.0,25.8933,25.9102,25.8426,25.8426,2105629.0
2018-08-13 13:50:00,30.62,30.7,30.6,30.65,1707647.0,25.8511,25.9186,25.8342,25.8764,1707647.0
2018-08-13 14:00:00,30.66,30.72,30.65,30.69,854012.0,25.8848,25.9355,25.8764,25.9102,854012.0
2018-08-13 14:10:00,30.69,30.71,30.63,30.64,811382.0,25.9102,25.927,25.8595,25.8679,811382.0
2018-08-13 14:20:00,30.63,30.75,30.63,30.74,1239792.0,25.8595,25.9608,25.8595,25.9524,1239792.0
2018-08-13 14:30:00,30.74,30.76,30.67,30.7,1172836.0,25.9524,25.9693,25.8933,25.9186,1172836.0
2018-08-13 14:40:00,30.69,30.7,30.63,30.63,421490.0,25.9102,25.9186,25.8595,25.8595,421490.0
2018-08-13 14:50:00,30.63,30.63,30.56,30.58,1310741.0,25.8595,25.8595,25.8004,25.8173,1310741.0
2018-08-13 15:00:00,30.58,30.59,30.53,30.55,1519292.0,25.8173,25.8257,25.7751,25.792,1519292.0
2018-08-13 15:10:00,30.55,30.61,30.55,30.6,1359330.0,25.792,25.8426,25.792,25.8342,1359330.0
2018-08-13 15:20:00,30.61,30.62,30.55,30.55,1585023.0,25.8426,25.8511,25.792,25.792,1585023.0
2018-08-13 15:30:00,30.55,30.56,30.48,30.54,2425790.0,25.792,25.8004,25.7329,25.7835,2425790.0
2018-08-13 15:40:00,30.54,30.56,30.47,30.48,2983145.0,25.7835,25.8004,25.7244,25.7329,2983145.0
2018-08-13 15:50:00,30.48,30.5,30.45,30.47,6267209.0,25.7329,25.7498,25.7075,25.7244,6267209.0
2018-08-14 09:30:00,30.61,30.66,30.44,30.45,2724288.0,25.8426,25.8848,25.6991,25.7075,2724288.0
2018-08-14 09:40:00,30.45,30.69,30.42,30.66,2305779.0,25.7075,25.9102,25.6822,25.8848,2305779.0
2018-08-14 09:50:00,30.65,30.69,30.61,30.67,1755911.0,25.8764,25.9102,25.8426,25.8933,1755911.0
2018-08-14 10:00:00,30.68,30.69,30.57,30.61,1300128.0,25.9017,25.9102,25.8089,25.8426,1300128.0
2018-08-14 10:10:00,30.61,30.66,30.6,30.63,998318.0,25.8426,25.8848,25.8342,25.8595,998318.0
2018-08-14 10:20:00,30.63,30.7,30.62,30.67,1030073.0,25.8595,25.9186,25.8511,25.8933,1030073.0
2018-08-14 10:30:00,30.67,30.68,30.61,30.65,989458.0,25.8933,25.9017,25.8426,25.8764,989458.0
2018-08-14 10:40:00,30.65,30.69,30.64,30.68,922082.0,25.8764,25.9102,25.8679,25.9017,922082.0
2018-08-14 10:50:00,30.67,30.68,30.61,30.62,720604.0,25.8933,25.9017,25.8426,25.8511,720604.0
2018-08-14 11:00:00,30.62,30.65,30.59,30.64,742137.0,25.8511,25.8764,25.8257,25.8679,742137.0
2018-08-14 11:10:00,30.64,30.67,30.61,30.61,798168.0,25.8679,25.8933,25.8426,25.8426,798168.0
2018-08-14 11:20:00,30.62,30.69,30.61,30.65,1242872.0,25.8511,25.9102,25.8426,25.8764,1242872.0
2018-08-14 11:30:00,30.65,30.69,30.65,30.68,626752.0,25.8764,25.9102,25.8764,25.9017,626752.0
2018-08-14 11:40:00,30.69,30.7,30.65,30.66,566032.0,25.9102,25.9186,25.8764,25.8848,566032.0
2018-08-14 11:50:00,30.67,30.67,30.59,30.6,648662.0,25.8933,25.8933,25.8257,25.8342,648662.0
2018-08-14 12:00:00,30.6,30.65,30.59,30.63,658464.0,25.8342,25.8764,25.8257,25.8595,658464.0
2018-08-14 12:10:00,30.63,30.63,30.6,30.62,478813.0,25.8595,25.8595,25.8342,25.8511,478813.0
2018-08-14 12:20:00,30.62,30.65,30.6,30.64,569467.0,25.8511,25.8764,25.8342,25.8679,569467.0
2018-08-14 12:30:00,30.65,30.69,30.64,30.69,816379.0,25.8764,25.9102,25.8679,25.9102,816379.0
2018-08-14 12:40:00,30.69,30.69,30.67,30.68,576308.0,25.9102,25.9102,25.8933,25.9017,576308.0
2018-08-14 12:50:00,30.69,30.73,30.67,30.73,952462.0,25.9102,25.9439,25.8933,25.9439,952462.0
2018-08-14 13:00:00,30.73,30.79,30.72,30.76,1005976.0,25.9439,25.9946,25.9355,25.9693,1005976.0
2018-08-14 13:10:00,30.76,30.78,30.75,30.77,564345.0,25.9693,25.9861,25.9608,25.9777,564345.0
2018-08-14 13:20:00,30.77,30.77,30.74,30.77,426492.0,25.9777,25.9777,25.9524,25.9777,426492.0
2018-08-14 13:30:00,30.77,30.82,30.76,30.79,548885.0,25.9777,26.0199,25.9693,25.9946,548885.0
2018-08-14 13:40:00,30.79,30.82,30.78,30.8,561812.0,25.9946,26.0199,25.9861,26.003,561812.0
2018-08-14 13:50:00,30.8,30.85,30.78,30.85,737790.0,26.003,26.0452,25.9861,26.0452,737790.0
2018-08-14 14:00:00,30.85,30.89,30.84,30.87,996538.0,26.0452,26.079,26.0368,26.0621,996538.0
2018-08-14 14:10:00,30.87,30.9,30.86,30.88,753967.0,26.0621,26.0875,26.0537,26.0706,753967.0
2018-08-14 14:20:00,30.89,30.89,30.81,30.84,1190260.0,26.079,26.079,26.0115,26.0368,1190260.0
2018-08-14 14:30:00,30.85,30.87,30.83,30.86,623871.0,26.0452,26.0621,26.0284,26.0537,623871.0
2018-08-14 14:40:00,30.86,30.86,30.82,30.82,510736.0,26.0537,26.0537,26.0199,26.0199,510736.0
2018-08-14 14:50:00,30.83,30.84,30.79,30.8,602437.0,26.0284,26.0368,25.9946,26.003,602437.0
2018-08-14 15:00:00,30.8,30.81,30.77,30.79,1075730.0,26.003,26.0115,25.9777,25.9946,1075730.0
2018-08-14 15:10:00,30.78,30.8,30.75,30.77,857804.0,25.9861,26.003,25.9608,25.9777,857804.0
2018-08-14 15:20:00,30.77,30.81,30.75,30.79,943294.0,25.9777,26.0115,25.9608,25.9946,943294.0
2018-08-14 15:30:00,30.79,30.85,30.77,30.85,872540.0,25.9946,26.0452,25.9777,26.0452,872540.0
2018-08-14 15:40:00,30.85,30.85,30.81,30.82,1212544.0,26.0452,26.0452,26.0115,26.0199,1212544.0
2018-08-14 15:50:00,30.83,30.84,30.78,30.81,2696738.0,26.0284,26.0368,25.9861,26.0115,2696738.0
2018-08-15 09:30:00,30.48,30.59,30.41,30.58,2527775.0,25.7329,25.8257,25.6738,25.8173,2527775.0
2018-08-15 09:40:00,30.58,30.62,30.42,30.46,2263630.0,25.8173,25.8511,25.6822,25.716,2263630.0
2018-08-15 09:50:00,30.46,30.47,30.35,30.36,3666620.0,25.716,25.7244,25.6231,25.6316,3666620.0
2018-08-15 10:00:00,30.35,30.37,30.26,30.3,3341673.0,25.6231,25.64,25.5471,25.5809,3341673.0
2018-08-15 10:10:00,30.3,30.34,30.27,30.28,1396624.0,25.5809,25.6147,25.5556,25.564,1396624.0
2018-08-15 10:20:00,30.28,30.34,30.27,30.31,1169336.0,25.564,25.6147,25.5556,25.5893,1169336.0
2018-08-15 10:30:00,30.31,30.35,30.25,30.33,2244830.0,25.5893,25.6231,25.5387,25.6062,2244830.0
2018-08-15 10:40:00,30.33,30.37,30.29,30.33,1074606.0,25.6062,25.64,25.5725,25.6062,1074606.0
2018-08-15 10:50:00,30.32,30.33,30.26,30.29,1333883.0,25.5978,25.6062,25.5471,25.5725,1333883.0
2018-08-15 11:00:00,30.28,30.38,30.27,30.38,1900650.0,25.564,25.6484,25.5556,25.6484,1900650.0
2018-08-15 11:10:00,30.37,30.42,30.33,30.36,2059303.0,25.64,25.6822,25.6062,25.6316,2059303.0
2018-08-15 11:20:00,30.36,30.38,30.27,30.28,2257010.0,25.6316,25.6484,25.5556,25.564,2257010.0
2018-08-15 11:30:00,30.29,30.36,30.27,30.3,1163319.0,25.5725,25.6316,25.5556,25.5809,1163319.0
2018-08-15 11:40:00,30.31,30.33,30.25,30.33,1128456.0,25.5893,25.6062,25.5387,25.6062,1128456.0
2018-08-15 11:50:00,30.33,30.34,30.23,30.24,1081210.0,25.6062,25.6147,25.5218,25.5302,1081210.0
2018-08-15 12:00:00,30.24,30.52,30.23,30.31,960095.0,25.5302,25.7666,25.5218,25.5893,960095.0
2018-08-15 12:10:00,30.31,30.34,30.28,30.31,820220.0,25.5893,25.6147,25.564,25.5893,820220.0
2018-08-15 12:20:00,30.32,30.35,30.3,30.34,945343.0,25.5978,25.6231,25.5809,25.6147,945343.0
2018-08-15 12:30:00,30.33,30.4,30.31,30.4,671726.0,25.6062,25.6653,25.5893,25.6653,671726.0
2018-08-15 12:40:00,30.4,30.4,30.36,30.36,473229.0,25.6653,25.6653,25.6316,25.6316,473229.0
2018-08-15 12:50:00,30.37,30.38,30.34,30.38,658577.0,25.64,25.6484,25.6147,25.6484,658577.0
2018-08-15 13:00:00,30.38,30.38,30.33,30.36,924126.0,25.6484,25.6484,25.6062,25.6316,924126.0
2018-08-15 13:10:00,30.36,30.52,30.34,30.36,963149.0,25.6316,25.7666,25.6147,25.6316,963149.0
2018-08-15 13:20:00,30.35,30.36,30.28,30.3,714538.0,25.6231,25.6316,25.564,25.5809,714538.0
2018-08-15 13:30:00,30.29,30.31,30.26,30.29,741260.0,25.5725,25.5893,25.5471,25.5725,741260.0
2018-08-15 13:40:00,30.29,30.29,30.22,30.23,1015713.0,25.5725,25.5725,25.5134,25.5218,1015713.0
2018-08-15 13:50:00,30.23,30.24,30.17,30.17,743517.0,25.5218,25.5302,25.4711,25.4711,743517.0
2018-08-15 14:00:00,30.17,30.22,30.15,30.21,1088075.0,25.4711,25.5134,25.4543,25.5049,1088075.0
2018-08-15 14:10:00,30.2,30.23,30.16,30.19,1132799.0,25.4965,25.5218,25.4627,25.488,1132799.0
2018-08-15 14:20:00,30.19,30.22,30.17,30.19,1233392.0,25.488,25.5134,25.4711,25.488,1233392.0
2018-08-15 14:30:00,30.2,30.26,30.16,30.24,804886.0,25.4965,25.5471,25.4627,25.5302,804886.0
2018-08-15 14:40:00,30.24,30.28,30.22,30.25,785015.0,25.5302,25.564,25.5134,25.5387,785015.0
2018-08-15 14:50:00,30.26,30.33,30.25,30.33,940666.0,25.5471,25.6062,25.5387,25.6062,940666.0
2018-08-15 15:00:00,30.33,30.38,30.32,30.35,1361055.0,25.6062,25.6484,25.5978,25.6231,1361055.0
2018-08-15 15:10:00,30.35,30.35,30.3,30.31,818149.0,25.6231,25.6231,25.5809,25.5893,818149.0
2018-08-15 15:20:00,30.3,30.32,30.27,30.31,736294.0,25.5809,25.5978,25.5556,25.5893,736294.0
2018-08-15 15:30:00,30.3,30.41,30.3,30.38,1389851.0,25.5809,25.6738,25.5809,25.6484,1389851.0
2018-08-15 15:40:00,30.37,30.42,30.34,30.4,1593909.0,25.64,25.6822,25.6147,25.6653,1593909.0
2018-08-15 15:50:00,30.39,30.39,30.32,30.36,2676451.0,25.6569,25.6569,25.5978,25.6316,2676451.0
2018-08-16 09:30:00,30.56,30.73,30.52,30.66,3228304.0,25.8004,25.9439,25.7666,25.8848,3228304.0
2018-08-16 09:40:00,30.65,30.7,30.57,30.67,1972725.0,25.8764,25.9186,25.8089,25.8933,1972725.0
2018-08-16 09:50:00,30.67,30.76,30.66,30.72,2238177.0,25.8933,25.9693,25.8848,25.9355,2238177.0
2018-08-16 10:00:00,30.72,30.77,30.69,30.76,1485768.0,25.9355,25.9777,25.9102,25.9693,1485768.0
2018-08-16 10:10:00,30.76,30.78,30.72,30.73,1411678.0,25.9693,25.9861,25.9355,25.9439,1411678.0
2018-08-16 10:20:00,30.73,30.79,30.72,30.75,1323080.0,25.9439,25.9946,25.9355,25.9608,1323080.0
2018-08-16 10:30:00,30.74,30.79,30.72,30.79,1040678.0,25.9524,25.9946,25.9355,25.9946,1040678.0
2018-08-16 10:40:00,30.79,30.82,30.75,30.75,1104050.0,25.9946,26.0199,25.9608,25.9608,1104050.0
2018-08-16 10:50:00,30.75,30.76,30.69,30.74,678850.0,25.9608,25.9693,25.9102,25.9524,678850.0
2018-08-16 11:00:00,30.74,30.75,30.71,30.73,686686.0,25.9524,25.9608,25.927,25.9439,686686.0
2018-08-16 11:10:00,30.73,30.78,30.72,30.77,658759.0,25.9439,25.9861,25.9355,25.9777,658759.0
2018-08-16 11:20:00,30.76,30.78,30.75,30.77,358985.0,25.9693,25.9861,25.9608,25.9777,358985.0
2018-08-16 11:30:00,30.77,30.77,30.72,30.74,796171.0,25.9777,25.9777,25.9355,25.9524,796171.0
2018-08-16 11:40:00,30.74,30.77,30.73,30.75,484134.0,25.9524,25.9777,25.9439,25.9608,484134.0
2018-08-16 11:50:00,30.75,30.79,30.74,30.79,484284.0,25.9608,25.9946,25.9524,25.9946,484284.0
2018-08-16 12:00:00,30.79,30.82,30.77,30.8,763720.0,25.9946,26.0199,25.9777,26.003,763720.0
2018-08-16 12:10:00,30.8,30.84,30.79,30.84,496125.0,26.003,26.0368,25.9946,26.0368,496125.0
2018-08-16 12:20:00,30.84,30.84,30.82,30.83,657421.0,26.0368,26.0368,26.0199,26.0284,657421.0
2018-08-16 12:30:00,30.83,30.83,30.76,30.78,773450.0,26.0284,26.0284,25.9693,25.9861,773450.0
2018-08-16 12:40:00,30.79,30.79,30.73,30.77,689133.0,25.9946,25.9946,25.9439,25.9777,689133.0
2018-08-16 12:50:00,30.77,30.78,30.74,30.75,523922.0,25.9777,25.9861,25.9524,25.9608,523922.0
2018-08-16 13:00:00,30.75,30.8,30.74,30.76,416826.0,25.9608,26.003,25.9524,25.9693,416826.0
2018-08-16 13:10:00,30.76,30.79,30.74,30.77,520922.0,25.9693,25.9946,25.9524,25.9777,520922.0
2018-08-16 13:20:00,30.76,30.78,30.74,30.76,495204.0,25.9693,25.9861,25.9524,25.9693,495204.0
2018-08-16 13:30:00,30.77,30.8,30.75,30.79,465462.0,25.9777,26.003,25.9608,25.9946,465462.0
2018-08-16 13:40:00,30.79,30.8,30.73,30.73,354832.0,25.9946,26.003,25.9439,25.9439,354832.0
2018-08-16 13:50:00,30.73,30.77,30.72,30.77,512502.0,25.9439,25.9777,25.9355,25.9777,512502.0
2018-08-16 14:00:00,30.77,30.77,30.73,30.77,613079.0,25.9777,25.9777,25.9439,25.9777,613079.0
2018-08-16 14:10:00,30.77,30.78,30.74,30.78,510389.0,25.9777,25.9861,25.9524,25.9861,510389.0
2018-08-16 14:20:00,30.78,30.79,30.75,30.76,582486.0,25.9861,25.9946,25.9608,25.9693,582486.0
2018-08-16 14:30:00,30.76,30.77,30.72,30.77,479880.0,25.9693,25.9777,25.9355,25.9777,479880.0
2018-08-16 14:40:00,30.76,30.79,30.75,30.78,487884.0,25.9693,25.9946,25.9608,25.9861,487884.0
2018-08-16 14:50:00,30.79,30.8,30.76,30.78,428699.0,25.9946,26.003,25.9693,25.9861,428699.0
2018-08-16 15:00:00,30.77,30.81,30.75,30.77,943434.0,25.9777,26.0115,25.9608,25.9777,943434.0
2018-08-16 15:10:00,30.77,30.82,30.76,30.8,959220.0,25.9777,26.0199,25.9693,26.003,959220.0
2018-08-16 15:20:00,30.8,30.83,30.78,30.83,580392.0,26.003,26.0284,25.9861,26.0284,580392.0
2018-08-16 15:30:00,30.83,30.83,30.77,30.77,1315643.0,26.0284,26.0284,25.9777,25.9777,1315643.0
2018-08-16 15:40:00,30.78,30.78,30.74,30.76,1685949.0,25.9861,25.9861,25.9524,25.9693,1685949.0
2018-08-16 15:50:00,30.75,30.76,30.71,30.73,3895045.0,25.9608,25.9693,25.927,25.9439,3895045.0
2018-08-17 09:30:00,30.66,30.78,30.62,30.74,2498264.0,25.8848,25.9861,25.8511,25.9524,2498264.0
2018-08-17 09:40:00,30.75,30.76,30.65,30.73,1039891.0,25.9608,25.9693,25.8764,25.9439,1039891.0
2018-08-17 09:50:00,30.73,30.75,30.68,30.73,956434.0,25.9439,25.9608,25.9017,25.9439,956434.0
2018-08-17 10:00:00,30.72,30.74,30.67,30.71,1166504.0,25.9355,25.9524,25.8933,25.927,1166504.0
2018-08-17 10:10:00,30.71,30.72,30.66,30.69,744244.0,25.927,25.9355,25.8848,25.9102,744244.0
2018-08-17 10:20:00,30.69,30.7,30.6,30.61,943429.0,25.9102,25.9186,25.8342,25.8426,943429.0
2018-08-17 10:30:00,30.61,30.64,30.59,30.62,782128.0,25.8426,25.8679,25.8257,25.8511,782128.0
2018-08-17 10:40:00,30.62,30.63,30.58,30.6,695011.0,25.8511,25.8595,25.8173,25.8342,695011.0
2018-08-17 10:50:00,30.6,30.65,30.59,30.6,888927.0,25.8342,25.8764,25.8257,25.8342,888927.0
2018-08-17 11:00:00,30.6,30.62,30.54,30.61,676664.0,25.8342,25.8511,25.7835,25.8426,676664.0
2018-08-17 11:10:00,30.61,30.62,30.57,30.61,824785.0,25.8426,25.8511,25.8089,25.8426,824785.0
2018-08-17 11:20:00,30.6,30.61,30.56,30.57,459023.0,25.8342,25.8426,25.8004,25.8089,459023.0
2018-08-17 11:30:00,30.58,30.6,30.56,30.58,713327.0,25.8173,25.8342,25.8004,25.8173,713327.0
2018-08-17 11:40:00,30.57,30.63,30.57,30.63,880211.0,25.8089,25.8595,25.8089,25.8595,880211.0
2018-08-17 11:50:00,30.62,30.68,30.61,30.67,590772.0,25.8511,25.9017,25.8426,25.8933,590772.0
2018-08-17 12:00:00,30.68,30.7,30.66,30.7,716101.0,25.9017,25.9186,25.8848,25.9186,716101.0
2018-08-17 12:10:00,30.7,30.72,30.68,30.72,554815.0,25.9186,25.9355,25.9017,25.9355,554815.0
2018-08-17 12:20:00,30.71,30.73,30.7,30.7,460141.0,25.927,25.9439,25.9186,25.9186,460141.0
2018-08-17 12:30:00,30.71,30.72,30.67,30.68,388531.0,25.927,25.9355,25.8933,25.9017,388531.0
2018-08-17 12:40:00,30.68,30.72,30.68,30.72,356114.0,25.9017,25.9355,25.9017,25.9355,356114.0
2018-08-17 12:50:00,30.72,30.73,30.67,30.67,587144.0,25.9355,25.9439,25.8933,25.8933,587144.0
2018-08-17 13:00:00,30.68,30.7,30.67,30.7,323160.0,25.9017,25.9186,25.8933,25.9186,323160.0
2018-08-17 13:10:00,30.7,30.71,30.69,30.7,436817.0,25.9186,25.927,25.9102,25.9186,436817.0
2018-08-17 13:20:00,30.69,30.71,30.66,30.66,635291.0,25.9102,25.927,25.8848,25.8848,635291.0
2018-08-17 13:30:00,30.67,30.71,30.66,30.71,334042.0,25.8933,25.927,25.8848,25.927,334042.0
2018-08-17 13:40:00,30.71,30.74,30.7,30.71,627282.0,25.927,25.9524,25.9186,25.927,627282.0
2018-08-17 13:50:00,30.71,30.75,30.71,30.74,512402.0,25.927,25.9608,25.927,25.9524,512402.0
2018-08-17 14:00:00,30.73,30.82,30.73,30.8,1229195.0,25.9439,26.0199,25.9439,26.003,1229195.0
2018-08-17 14:10:00,30.8,30.83,30.78,30.8,823649.0,26.003,26.0284,25.9861,26.003,823649.0
2018-08-17 14:20:00,30.8,30.84,30.8,30.82,712111.0,26.003,26.0368,26.003,26.0199,712111.0
2018-08-17 14:30:00,30.82,30.86,30.8,30.83,847919.0,26.0199,26.0537,26.003,26.0284,847919.0
2018-08-17 14:40:00,30.83,30.85,30.81,30.82,792686.0,26.0284,26.0452,26.0115,26.0199,792686.0
2018-08-17 14:50:00,30.82,30.86,30.8,30.85,1069262.0,26.0199,26.0537,26.003,26.0452,1069262.0
2018-08-17 15:00:00,30.85,30.85,30.81,30.81,800078.0,26.0452,26.0452,26.0115,26.0115,800078.0
2018-08-17 15:10:00,30.81,30.83,30.78,30.81,874989.0,26.0115,26.0284,25.9861,26.0115,874989.0
2018-08-17 15:20:00,30.81,30.83,30.79,30.8,1128667.0,26.0115,26.0284,25.9946,26.003,1128667.0
2018-08-17 15:30:00,30.8,30.82,30.77,30.78,1306437.0,26.003,26.0199,25.9777,25.9861,1306437.0
2018-08-17 15:40:00,30.78,30.79,30.74,30.74,1844865.0,25.9861,25.9946,25.9524,25.9524,1844865.0
2018-08-17 15:50:00,30.74,30.75,30.71,30.74,2861111.0,25.9524,25.9608,25.927,25.9524,2861111.0
2018-08-20 09:30:00,30.69,30.8,30.65,30.78,2256922.0,25.9102,26.003,25.8764,25.9861,2256922.0
2018-08-20 09:40:00,30.79,30.86,30.77,30.85,1944749.0,25.9946,26.0537,25.9777,26.0452,1944749.0
2018-08-20 09:50:00,30.85,30.88,30.82,30.84,1024158.0,26.0452,26.0706,26.0199,26.0368,1024158.0
2018-08-20 10:00:00,30.85,30.93,30.84,30.89,1288538.0,26.0452,26.1128,26.0368,26.079,1288538.0
2018-08-20 10:10:00,30.88,30.89,30.82,30.83,687710.0,26.0706,26.079,26.0199,26.0284,687710.0
2018-08-20 10:20:00,30.83,30.84,30.77,30.78,1095004.0,26.0284,26.0368,25.9777,25.9861,1095004.0
2018-08-20 10:30:00,30.79,30.79,30.7,30.75,1644274.0,25.9946,25.9946,25.9186,25.9608,1644274.0
2018-08-20 10:40:00,30.74,30.75,30.7,30.7,784921.0,25.9524,25.9608,25.9186,25.9186,784921.0
2018-08-20 10:50:00,30.71,30.71,30.65,30.69,938362.0,25.927,25.927,25.8764,25.9102,938362.0
2018-08-20 11:00:00,30.7,30.75,30.66,30.73,1240925.0,25.9186,25.9608,25.8848,25.9439,1240925.0
2018-08-20 11:10:00,30.73,30.82,30.72,30.82,856647.0,25.9439,26.0199,25.9355,26.0199,856647.0
2018-08-20 11:20:00,30.82,30.82,30.74,30.78,1374714.0,26.0199,26.0199,25.9524,25.9861,1374714.0
2018-08-20 11:30:00,30.77,30.81,30.76,30.81,558402.0,25.9777,26.0115,25.9693,26.0115,558402.0
2018-08-20 11:40:00,30.81,30.83,30.79,30.8,1012965.0,26.0115,26.0284,25.9946,26.003,1012965.0
2018-08-20 11:50:00,30.8,30.81,30.76,30.77,1020551.0,26.003,26.0115,25.9693,25.9777,1020551.0
2018-08-20 12:00:00,30.77,30.81,30.76,30.79,605551.0,25.9777,26.0115,25.9693,25.9946,605551.0
2018-08-20 12:10:00,30.79,30.81,30.78,30.79,894481.0,25.9946,26.0115,25.9861,25.9946,894481.0
2018-08-20 12:20:00,30.79,30.8,30.77,30.78,529555.0,25.9946,26.003,25.9777,25.9861,529555.0
2018-08-20 12:30:00,30.78,30.79,30.75,30.79,544410.0,25.9861,25.9946,25.9608,25.9946,544410.0
2018-08-20 12:40:00,30.79,30.82,30.78,30.81,501723.0,25.9946,26.0199,25.9861,26.0115,501723.0
2018-08-20 12:50:00,30.8,30.81,30.78,30.78,468508.0,26.003,26.0115,25.9861,25.9861,468508.0
2018-08-20 13:00:00,30.79,30.8,30.78,30.79,502366.0,25.9946,26.003,25.9861,25.9946,502366.0
2018-08-20 13:10:00,30.79,30.79,30.78,30.79,336860.0,25.9946,25.9946,25.9861,25.9946,336860.0
2018-08-20 13:20:00,30.79,30.81,30.78,30.8,462684.0,25.9946,26.0115,25.9861,26.003,462684.0
2018-08-20 13:30:00,30.8,30.81,30.78,30.79,423967.0,26.003,26.0115,25.9861,25.9946,423967.0
2018-08-20 13:40:00,30.79,30.79,30.78,30.79,164349.0,25.9946,25.9946,25.9861,25.9946,164349.0
2018-08-20 13:50:00,30.78,30.8,30.78,30.79,791828.0,25.9861,26.003,25.9861,25.9946,791828.0
2018-08-20 14:00:00,30.79,30.8,30.75,30.76,803192.0,25.9946,26.003,25.9608,25.9693,803192.0
2018-08-20 14:10:00,30.76,30.77,30.75,30.76,774516.0,25.9693,25.9777,25.9608,25.9693,774516.0
2018-08-20 14:20:00,30.76,30.81,30.75,30.8,688279.0,25.9693,26.0115,25.9608,26.003,688279.0
2018-08-20 14:30:00,30.8,30.81,30.78,30.78,776031.0,26.003,26.0115,25.9861,25.9861,776031.0
2018-08-20 14:40:00,30.78,30.79,30.75,30.77,1028567.0,25.9861,25.9946,25.9608,25.9777,1028567.0
2018-08-20 14:50:00,30.77,30.81,30.75,30.8,749947.0,25.9777,26.0115,25.9608,26.003,749947.0
2018-08-20 15:00:00,30.8,30.82,30.8,30.82,1228630.0,26.003,26.0199,26.003,26.0199,1228630.0
2018-08-20 15:10:00,30.82,30.85,30.81,30.85,893202.0,26.0199,26.0452,26.0115,26.0452,893202.0
2018-08-20 15:20:00,30.85,30.86,30.83,30.85,840140.0,26.0452,26.0537,26.0284,26.0452,840140.0
2018-08-20 15:30:00,30.84,30.88,30.83,30.88,919461.0,26.0368,26.0706,26.0284,26.0706,919461.0
2018-08-20 15:40:00,30.87,30.9,30.86,30.88,1553691.0,26.0621,26.0875,26.0537,26.0706,1553691.0
2018-08-20 15:50:00,30.87,30.88,30.84,30.86,2392869.0,26.0621,26.0706,26.0368,26.0537,2392869.0
2018-08-21 09:30:00,30.91,31.02,30.83,31.01,2530347.0,26.0959,26.1888,26.0284,26.1803,2530347.0
2018-08-21 09:40:00,31.01,31.09,30.99,31.09,1674480.0,26.1803,26.2479,26.1634,26.2479,1674480.0
2018-08-21 09:50:00,31.08,31.11,31.04,31.05,1170192.0,26.2394,26.2647,26.2056,26.2141,1170192.0
2018-08-21 10:00:00,31.05,31.07,30.99,31.05,1336741.0,26.2141,26.231,26.1634,26.2141,1336741.0
2018-08-21 10:10:00,31.05,31.06,30.99,31.05,1891060.0,26.2141,26.2225,26.1634,26.2141,1891060.0
2018-08-21 10:20:00,31.05,31.1,31.04,31.1,1388152.0,26.2141,26.2563,26.2056,26.2563,1388152.0
2018-08-21 10:30:00,31.09,31.1,31.06,31.1,1410901.0,26.2479,26.2563,26.2225,26.2563,1410901.0
2018-08-21 10:40:00,31.09,31.16,31.07,31.15,1583048.0,26.2479,26.307,26.231,26.2985,1583048.0
2018-08-21 10:50:00,31.14,31.16,31.1,31.15,1011403.0,26.2901,26.307,26.2563,26.2985,1011403.0
2018-08-21 11:00:00,31.15,31.19,31.14,31.16,1199657.0,26.2985,26.3323,26.2901,26.307,1199657.0
2018-08-21 11:10:00,31.17,31.19,31.11,31.13,741305.0,26.3154,26.3323,26.2647,26.2816,741305.0
2018-08-21 11:20:00,31.12,31.17,31.11,31.14,847206.0,26.2732,26.3154,26.2647,26.2901,847206.0
2018-08-21 11:30:00,31.14,31.16,31.11,31.16,747740.0,26.2901,26.307,26.2647,26.307,747740.0
2018-08-21 11:40:00,31.16,31.18,31.13,31.18,629142.0,26.307,26.3238,26.2816,26.3238,629142.0
2018-08-21 11:50:00,31.18,31.24,31.17,31.21,1758648.0,26.3238,26.3745,26.3154,26.3492,1758648.0
2018-08-21 12:00:00,31.21,31.25,31.2,31.24,1010337.0,26.3492,26.3829,26.3407,26.3745,1010337.0
2018-08-21 12:10:00,31.24,31.25,31.21,31.22,892050.0,26.3745,26.3829,26.3492,26.3576,892050.0
2018-08-21 12:20:00,31.23,31.24,31.19,31.22,627409.0,26.3661,26.3745,26.3323,26.3576,627409.0
2018-08-21 12:30:00,31.22,31.24,31.2,31.22,619108.0,26.3576,26.3745,26.3407,26.3576,619108.0
2018-08-21 12:40:00,31.21,31.22,31.19,31.2,498772.0,26.3492,26.3576,26.3323,26.3407,498772.0
2018-08-21 12:50:00,31.21,31.21,31.15,31.16,1005671.0,26.3492,26.3492,26.2985,26.307,1005671.0
2018-08-21 13:00:00,31.16,31.2,31.15,31.17,550619.0,26.307,26.3407,26.2985,26.3154,550619.0
2018-08-21 13:10:00,31.17,31.19,31.14,31.15,483998.0,26.3154,26.3323,26.2901,26.2985,483998.0
2018-08-21 13:20:00,31.14,31.17,31.13,31.15,572000.0,26.2901,26.3154,26.2816,26.2985,572000.0
2018-08-21 13:30:00,31.15,31.21,31.14,31.2,735036.0,26.2985,26.3492,26.2901,26.3407,735036.0
2018-08-21 13:40:00,31.2,31.21,31.18,31.2,620663.0,26.3407,26.3492,26.3238,26.3407,620663.0
2018-08-21 13:50:00,31.2,31.22,31.18,31.19,770537.0,26.3407,26.3576,26.3238,26.3323,770537.0
2018-08-21 14:00:00,31.19,31.2,31.15,31.17,745579.0,26.3323,26.3407,26.2985,26.3154,745579.0
2018-08-21 14:10:00,31.17,31.18,31.14,31.17,577843.0,26.3154,26.3238,26.2901,26.3154,577843.0
2018-08-21 14:20:00,31.17,31.18,31.16,31.17,377000.0,26.3154,26.3238,26.307,26.3154,377000.0
2018-08-21 14:30:00,31.16,31.17,31.11,31.14,852057.0,26.307,26.3154,26.2647,26.2901,852057.0
2018-08-21 14:40:00,31.14,31.16,31.1,31.11,461641.0,26.2901,26.307,26.2563,26.2647,461641.0
2018-08-21 14:50:00,31.11,31.12,31.08,31.1,584499.0,26.2647,26.2732,26.2394,26.2563,584499.0
2018-08-21 15:00:00,31.1,31.14,31.09,31.12,653833.0,26.2563,26.2901,26.2479,26.2732,653833.0
2018-08-21 15:10:00,31.12,31.14,31.12,31.13,592386.0,26.2732,26.2901,26.2732,26.2816,592386.0
2018-08-21 15:20:00,31.12,31.2,31.1,31.14,1976685.0,26.2732,26.3407,26.2563,26.2901,1976685.0
2018-08-21 15:30:00,31.14,31.16,31.11,31.12,1016555.0,26.2901,26.307,26.2647,26.2732,1016555.0
2018-08-21 15:40:00,31.12,31.13,31.03,31.04,1808925.0,26.2732,26.2816,26.1972,26.2056,1808925.0
2018-08-21 15:50:00,31.03,31.08,31.02,31.03,3255323.0,26.1972,26.2394,26.1888,26.1972,3255323.0
2018-08-22 09:30:00,30.92,31.09,30.88,31.0,3630201.0,26.1043,26.2479,26.0706,26.1719,3630201.0
2018-08-22 09:40:00,31.01,31.03,30.94,30.96,1101957.0,26.1803,26.1972,26.1212,26.1381,1101957.0
2018-08-22 09:50:00,30.96,30.97,30.89,30.95,1100157.0,26.1381,26.1466,26.079,26.1297,1100157.0
2018-08-22 10:00:00,30.95,30.96,30.91,30.94,793934.0,26.1297,26.1381,26.0959,26.1212,793934.0
2018-08-22 10:10:00,30.94,30.98,30.91,30.97,635532.0,26.1212,26.155,26.0959,26.1466,635532.0
2018-08-22 10:20:00,30.98,30.99,30.9,30.92,1047203.0,26.155,26.1634,26.0875,26.1043,1047203.0
2018-08-22 10:30:00,30.92,31.0,30.91,31.0,638793.0,26.1043,26.1719,26.0959,26.1719,638793.0
2018-08-22 10:40:00,31.0,31.05,30.99,31.04,842766.0,26.1719,26.2141,26.1634,26.2056,842766.0
2018-08-22 10:50:00,31.03,31.07,30.99,31.0,1341182.0,26.1972,26.231,26.1634,26.1719,1341182.0
2018-08-22 11:00:00,31.0,31.04,30.99,31.03,499982.0,26.1719,26.2056,26.1634,26.1972,499982.0
2018-08-22 11:10:00,31.03,31.04,30.98,31.02,608154.0,26.1972,26.2056,26.155,26.1888,608154.0
2018-08-22 11:20:00,31.02,31.03,31.01,31.02,326551.0,26.1888,26.1972,26.1803,26.1888,326551.0
2018-08-22 11:30:00,31.03,31.03,30.98,31.0,537897.0,26.1972,26.1972,26.155,26.1719,537897.0
2018-08-22 11:40:00,31.0,31.03,31.0,31.01,406740.0,26.1719,26.1972,26.1719,26.1803,406740.0
2018-08-22 11:50:00,31.0,31.03,31.0,31.02,831768.0,26.1719,26.1972,26.1719,26.1888,831768.0
2018-08-22 12:00:00,31.01,31.03,30.99,31.02,308361.0,26.1803,26.1972,26.1634,26.1888,308361.0
2018-08-22 12:10:00,31.02,31.03,30.98,30.99,329730.0,26.1888,26.1972,26.155,26.1634,329730.0
2018-08-22 12:20:00,30.98,31.0,30.97,30.99,360550.0,26.155,26.1719,26.1466,26.1634,360550.0
2018-08-22 12:30:00,30.99,31.01,30.97,30.99,388787.0,26.1634,26.1803,26.1466,26.1634,388787.0
2018-08-22 12:40:00,30.98,31.0,30.98,30.99,251002.0,26.155,26.1719,26.155,26.1634,251002.0
2018-08-22 12:50:00,30.99,31.0,30.97,30.97,234680.0,26.1634,26.1719,26.1466,26.1466,234680.0
2018-08-22 13:00:00,30.97,30.99,30.96,30.98,451454.0,26.1466,26.1634,26.1381,26.155,451454.0
2018-08-22 13:10:00,30.98,31.0,30.98,31.0,582111.0,26.155,26.1719,26.155,26.1719,582111.0
2018-08-22 13:20:00,31.0,31.0,30.97,30.97,251562.0,26.1719,26.1719,26.1466,26.1466,251562.0
2018-08-22 13:30:00,30.97,30.99,30.97,30.98,271893.0,26.1466,26.1634,26.1466,26.155,271893.0
2018-08-22 13:40:00,30.97,30.98,30.96,30.96,352185.0,26.1466,26.155,26.1381,26.1381,352185.0
2018-08-22 13:50:00,30.96,30.97,30.95,30.97,339372.0,26.1381,26.1466,26.1297,26.1466,339372.0
2018-08-22 14:00:00,30.97,31.0,30.94,30.94,758408.0,26.1466,26.1719,26.1212,26.1212,758408.0
2018-08-22 14:10:00,30.95,30.97,30.94,30.96,440368.0,26.1297,26.1466,26.1212,26.1381,440368.0
2018-08-22 14:20:00,30.96,30.96,30.91,30.94,503024.0,26.1381,26.1381,26.0959,26.1212,503024.0
2018-08-22 14:30:00,30.94,30.95,30.92,30.94,390168.0,26.1212,26.1297,26.1043,26.1212,390168.0
2018-08-22 14:40:00,30.95,30.96,30.93,30.95,336730.0,26.1297,26.1381,26.1128,26.1297,336730.0
2018-08-22 14:50:00,30.95,30.98,30.95,30.98,416840.0,26.1297,26.155,26.1297,26.155,416840.0
2018-08-22 15:00:00,30.98,30.99,30.95,30.99,986869.0,26.155,26.1634,26.1297,26.1634,986869.0
2018-08-22 15:10:00,30.99,30.99,30.96,30.98,575213.0,26.1634,26.1634,26.1381,26.155,575213.0
2018-08-22 15:20:00,30.98,31.0,30.97,30.99,789538.0,26.155,26.1719,26.1466,26.1634,789538.0
2018-08-22 15:30:00,30.99,31.01,30.97,31.0,920404.0,26.1634,26.1803,26.1466,26.1719,920404.0
2018-08-22 15:40:00,31.0,31.01,30.97,30.97,1171327.0,26.1719,26.1803,26.1466,26.1466,1171327.0
2018-08-22 15:50:00,30.97,31.0,30.95,30.98,2242303.0,26.1466,26.1719,26.1297,26.155,2242303.0
2018-08-23 09:30:00,30.94,30.98,30.84,30.88,1852176.0,26.1212,26.155,26.0368,26.0706,1852176.0
2018-08-23 09:40:00,30.88,30.88,30.8,30.8,2074077.0,26.0706,26.0706,26.003,26.003,2074077.0
2018-08-23 09:50:00,30.8,30.9,30.79,30.85,1643908.0,26.003,26.0875,25.9946,26.0452,1643908.0
2018-08-23 10:00:00,30.85,30.9,30.82,30.89,1836662.0,26.0452,26.0875,26.0199,26.079,1836662.0
2018-08-23 10:10:00,30.9,30.97,30.89,30.91,1415125.0,26.0875,26.1466,26.079,26.0959,1415125.0
2018-08-23 10:20:00,30.92,30.97,30.9,30.94,835926.0,26.1043,26.1466,26.0875,26.1212,835926.0
2018-08-23 10:30:00,30.95,30.95,30.9,30.92,657371.0,26.1297,26.1297,26.0875,26.1043,657371.0
2018-08-23 10:40:00,30.92,30.94,30.91,30.93,442648.0,26.1043,26.1212,26.0959,26.1128,442648.0
2018-08-23 10:50:00,30.93,30.94,30.89,30.9,1008742.0,26.1128,26.1212,26.079,26.0875,1008742.0
2018-08-23 11:00:00,30.89,30.9,30.84,30.86,886616.0,26.079,26.0875,26.0368,26.0537,886616.0
2018-08-23 11:10:00,30.86,30.87,30.77,30.79,859813.0,26.0537,26.0621,25.9777,25.9946,859813.0
2018-08-23 11:20:00,30.79,30.84,30.77,30.82,852438.0,25.9946,26.0368,25.9777,26.0199,852438.0
2018-08-23 11:30:00,30.81,30.83,30.76,30.77,850084.0,26.0115,26.0284,25.9693,25.9777,850084.0
2018-08-23 11:40:00,30.78,30.8,30.76,30.78,862772.0,25.9861,26.003,25.9693,25.9861,862772.0
2018-08-23 11:50:00,30.78,30.8,30.76,30.78,679689.0,25.9861,26.003,25.9693,25.9861,679689.0
2018-08-23 12:00:00,30.77,30.81,30.77,30.77,594255.0,25.9777,26.0115,25.9777,25.9777,594255.0
2018-08-23 12:10:00,30.78,30.79,30.75,30.77,773270.0,25.9861,25.9946,25.9608,25.9777,773270.0
2018-08-23 12:20:00,30.76,30.82,30.76,30.81,640437.0,25.9693,26.0199,25.9693,26.0115,640437.0
2018-08-23 12:30:00,30.81,30.82,30.78,30.79,464738.0,26.0115,26.0199,25.9861,25.9946,464738.0
2018-08-23 12:40:00,30.79,30.83,30.79,30.82,833005.0,25.9946,26.0284,25.9946,26.0199,833005.0
2018-08-23 12:50:00,30.82,30.82,30.79,30.79,349717.0,26.0199,26.0199,25.9946,25.9946,349717.0
2018-08-23 13:00:00,30.79,30.81,30.77,30.77,289250.0,25.9946,26.0115,25.9777,25.9777,289250.0
2018-08-23 13:10:00,30.78,30.78,30.74,30.78,654046.0,25.9861,25.9861,25.9524,25.9861,654046.0
2018-08-23 13:20:00,30.77,30.82,30.77,30.81,445118.0,25.9777,26.0199,25.9777,26.0115,445118.0
2018-08-23 13:30:00,30.81,30.82,30.79,30.8,352005.0,26.0115,26.0199,25.9946,26.003,352005.0
2018-08-23 13:40:00,30.8,30.83,30.78,30.8,498245.0,26.003,26.0284,25.9861,26.003,498245.0
2018-08-23 13:50:00,30.8,30.81,30.78,30.79,439971.0,26.003,26.0115,25.9861,25.9946,439971.0
2018-08-23 14:00:00,30.78,30.81,30.78,30.8,459184.0,25.9861,26.0115,25.9861,26.003,459184.0
2018-08-23 14:10:00,30.8,30.8,30.78,30.78,341452.0,26.003,26.003,25.9861,25.9861,341452.0
2018-08-23 14:20:00,30.79,30.79,30.78,30.79,216881.0,25.9946,25.9946,25.9861,25.9946,216881.0
2018-08-23 14:30:00,30.78,30.8,30.76,30.79,608333.0,25.9861,26.003,25.9693,25.9946,608333.0
2018-08-23 14:40:00,30.79,30.79,30.77,30.78,313246.0,25.9946,25.9946,25.9777,25.9861,313246.0
2018-08-23 14:50:00,30.77,30.8,30.75,30.8,736195.0,25.9777,26.003,25.9608,26.003,736195.0
2018-08-23 15:00:00,30.79,30.81,30.78,30.8,410580.0,25.9946,26.0115,25.9861,26.003,410580.0
2018-08-23 15:10:00,30.81,30.84,30.8,30.82,622598.0,26.0115,26.0368,26.003,26.0199,622598.0
2018-08-23 15:20:00,30.83,30.85,30.82,30.84,444831.0,26.0284,26.0452,26.0199,26.0368,444831.0
2018-08-23 15:30:00,30.84,30.84,30.81,30.83,888109.0,26.0368,26.0368,26.0115,26.0284,888109.0
2018-08-23 15:40:00,30.82,30.84,30.79,30.81,1432300.0,26.0199,26.0368,25.9946,26.0115,1432300.0
2018-08-23 15:50:00,30.81,30.84,30.8,30.84,2783960.0,26.0115,26.0368,26.003,26.0368,2783960.0
2018-08-24 09:30:00,30.94,30.98,30.89,30.96,1563353.0,26.1212,26.155,26.079,26.1381,1563353.0
2018-08-24 09:40:00,30.97,31.0,30.91,30.97,1156119.0,26.1466,26.1719,26.0959,26.1466,1156119.0
2018-08-24 09:50:00,30.98,31.03,30.95,31.01,1660945.0,26.155,26.1972,26.1297,26.1803,1660945.0
2018-08-24 10:00:00,31.01,31.08,30.98,30.99,1962371.0,26.1803,26.2394,26.155,26.1634,1962371.0
2018-08-24 10:10:00,30.98,30.99,30.92,30.93,1081558.0,26.155,26.1634,26.1043,26.1128,1081558.0
2018-08-24 10:20:00,30.94,31.0,30.93,31.0,673309.0,26.1212,26.1719,26.1128,26.1719,673309.0
2018-08-24 10:30:00,31.0,31.05,30.97,31.02,1187220.0,26.1719,26.2141,26.1466,26.1888,1187220.0
2018-08-24 10:40:00,31.02,31.04,31.0,31.0,1058576.0,26.1888,26.2056,26.1719,26.1719,1058576.0
2018-08-24 10:50:00,31.0,31.02,30.97,30.97,660954.0,26.1719,26.1888,26.1466,26.1466,660954.0
2018-08-24 11:00:00,30.98,30.99,30.92,30.95,727178.0,26.155,26.1634,26.1043,26.1297,727178.0
2018-08-24 11:10:00,30.95,30.96,30.93,30.96,476656.0,26.1297,26.1381,26.1128,26.1381,476656.0
2018-08-24 11:20:00,30.95,30.96,30.91,30.95,851258.0,26.1297,26.1381,26.0959,26.1297,851258.0
2018-08-24 11:30:00,30.95,30.98,30.93,30.94,739552.0,26.1297,26.155,26.1128,26.1212,739552.0
2018-08-24 11:40:00,30.95,30.97,30.94,30.95,422840.0,26.1297,26.1466,26.1212,26.1297,422840.0
2018-08-24 11:50:00,30.95,30.97,30.93,30.96,518842.0,26.1297,26.1466,26.1128,26.1381,518842.0
2018-08-24 12:00:00,30.97,30.98,30.96,30.96,401855.0,26.1466,26.155,26.1381,26.1381,401855.0
2018-08-24 12:10:00,30.96,30.99,30.96,30.99,569353.0,26.1381,26.1634,26.1381,26.1634,569353.0
2018-08-24 12:20:00,30.99,31.01,30.98,31.0,773918.0,26.1634,26.1803,26.155,26.1719,773918.0
2018-08-24 12:30:00,31.0,31.0,30.96,30.96,424035.0,26.1719,26.1719,26.1381,26.1381,424035.0
2018-08-24 12:40:00,30.96,30.99,30.96,30.99,752167.0,26.1381,26.1634,26.1381,26.1634,752167.0
2018-08-24 12:50:00,30.98,30.99,30.97,30.99,458592.0,26.155,26.1634,26.1466,26.1634,458592.0
2018-08-24 13:00:00,30.98,30.99,30.97,30.97,290564.0,26.155,26.1634,26.1466,26.1466,290564.0
2018-08-24 13:10:00,30.97,30.98,30.95,30.97,288891.0,26.1466,26.155,26.1297,26.1466,288891.0
2018-08-24 13:20:00,30.96,30.98,30.96,30.97,340707.0,26.1381,26.155,26.1381,26.1466,340707.0
2018-08-24 13:30:00,30.97,30.98,30.94,30.95,431933.0,26.1466,26.155,26.1212,26.1297,431933.0
2018-08-24 13:40:00,30.95,30.95,30.91,30.92,997046.0,26.1297,26.1297,26.0959,26.1043,997046.0
2018-08-24 13:50:00,30.92,30.92,30.91,30.92,391181.0,26.1043,26.1043,26.0959,26.1043,391181.0
2018-08-24 14:00:00,30.92,30.92,30.91,30.91,270755.0,26.1043,26.1043,26.0959,26.0959,270755.0
2018-08-24 14:10:00,30.91,30.92,30.87,30.88,736841.0,26.0959,26.1043,26.0621,26.0706,736841.0
2018-08-24 14:20:00,30.88,30.91,30.87,30.9,428792.0,26.0706,26.0959,26.0621,26.0875,428792.0
2018-08-24 14:30:00,30.91,30.91,30.88,30.89,577209.0,26.0959,26.0959,26.0706,26.079,577209.0
2018-08-24 14:40:00,30.89,30.9,30.88,30.9,177350.0,26.079,26.0875,26.0706,26.0875,177350.0
2018-08-24 14:50:00,30.89,30.9,30.87,30.87,725955.0,26.079,26.0875,26.0621,26.0621,725955.0
2018-08-24 15:00:00,30.87,30.88,30.85,30.85,369808.0,26.0621,26.0706,26.0452,26.0452,369808.0
2018-08-24 15:10:00,30.85,30.9,30.85,30.89,885532.0,26.0452,26.0875,26.0452,26.079,885532.0
2018-08-24 15:20:00,30.9,30.9,30.89,30.89,225405.0,26.0875,26.0875,26.079,26.079,225405.0
2018-08-24 15:30:00,30.89,30.91,30.87,30.9,1186175.0,26.079,26.0959,26.0621,26.0875,1186175.0
2018-08-24 15:40:00,30.9,30.91,30.89,30.9,857630.0,26.0875,26.0959,26.079,26.0875,857630.0
2018-08-24 15:50:00,30.9,30.91,30.87,30.91,3565767.0,26.0875,26.0959,26.0621,26.0959,3565767.0
2018-08-27 09:30:00,31.03,31.15,30.99,31.12,2461898.0,26.1972,26.2985,26.1634,26.2732,2461898.0
2018-08-27 09:40:00,31.11,31.27,31.11,31.26,2107293.0,26.2647,26.3998,26.2647,26.3914,2107293.0
2018-08-27 09:50:00,31.26,31.31,31.24,31.26,2432326.0,26.3914,26.4336,26.3745,26.3914,2432326.0
2018-08-27 10:00:00,31.26,31.34,31.25,31.32,2147057.0,26.3914,26.4589,26.3829,26.442,2147057.0
2018-08-27 10:10:00,31.33,31.36,31.27,31.3,1537113.0,26.4505,26.4758,26.3998,26.4252,1537113.0
2018-08-27 10:20:00,31.31,31.39,31.3,31.39,2061917.0,26.4336,26.5011,26.4252,26.5011,2061917.0
2018-08-27 10:30:00,31.39,31.4,31.34,31.36,1083169.0,26.5011,26.5096,26.4589,26.4758,1083169.0
2018-08-27 10:40:00,31.36,31.4,31.31,31.31,1471364.0,26.4758,26.5096,26.4336,26.4336,1471364.0
2018-08-27 10:50:00,31.31,31.39,31.29,31.39,1124437.0,26.4336,26.5011,26.4167,26.5011,1124437.0
2018-08-27 11:00:00,31.38,31.4,31.35,31.37,1020349.0,26.4927,26.5096,26.4674,26.4843,1020349.0
2018-08-27 11:10:00,31.38,31.41,31.36,31.4,1410866.0,26.4927,26.518,26.4758,26.5096,1410866.0
2018-08-27 11:20:00,31.39,31.43,31.39,31.41,1346725.0,26.5011,26.5349,26.5011,26.518,1346725.0
2018-08-27 11:30:00,31.41,31.43,31.38,31.39,867858.0,26.518,26.5349,26.4927,26.5011,867858.0
2018-08-27 11:40:00,31.39,31.44,31.39,31.44,875537.0,26.5011,26.5434,26.5011,26.5434,875537.0
2018-08-27 11:50:00,31.43,31.48,31.43,31.46,1087859.0,26.5349,26.5771,26.5349,26.5602,1087859.0
2018-08-27 12:00:00,31.46,31.48,31.44,31.46,599143.0,26.5602,26.5771,26.5434,26.5602,599143.0
2018-08-27 12:10:00,31.45,31.48,31.44,31.46,997712.0,26.5518,26.5771,26.5434,26.5602,997712.0
2018-08-27 12:20:00,31.46,31.48,31.45,31.46,729469.0,26.5602,26.5771,26.5518,26.5602,729469.0
2018-08-27 12:30:00,31.46,31.49,31.45,31.48,989939.0,26.5602,26.5856,26.5518,26.5771,989939.0
2018-08-27 12:40:00,31.47,31.49,31.42,31.42,698096.0,26.5687,26.5856,26.5265,26.5265,698096.0
2018-08-27 12:50:00,31.43,31.46,31.42,31.45,570061.0,26.5349,26.5602,26.5265,26.5518,570061.0
2018-08-27 13:00:00,31.46,31.47,31.43,31.46,611294.0,26.5602,26.5687,26.5349,26.5602,611294.0
2018-08-27 13:10:00,31.47,31.48,31.43,31.43,700241.0,26.5687,26.5771,26.5349,26.5349,700241.0
2018-08-27 13:20:00,31.43,31.46,31.43,31.45,457642.0,26.5349,26.5602,26.5349,26.5518,457642.0
2018-08-27 13:30:00,31.45,31.47,31.43,31.45,482053.0,26.5518,26.5687,26.5349,26.5518,482053.0
2018-08-27 13:40:00,31.46,31.48,31.44,31.46,487121.0,26.5602,26.5771,26.5434,26.5602,487121.0
2018-08-27 13:50:00,31.46,31.48,31.41,31.48,704045.0,26.5602,26.5771,26.518,26.5771,704045.0
2018-08-27 14:00:00,31.48,31.49,31.43,31.43,790982.0,26.5771,26.5856,26.5349,26.5349,790982.0
2018-08-27 14:10:00,31.43,31.45,31.41,31.43,725093.0,26.5349,26.5518,26.518,26.5349,725093.0
2018-08-27 14:20:00,31.42,31.43,31.35,31.37,934869.0,26.5265,26.5349,26.4674,26.4843,934869.0
2018-08-27 14:30:00,31.38,31.4,31.37,31.39,664884.0,26.4927,26.5096,26.4843,26.5011,664884.0
2018-08-27 14:40:00,31.4,31.41,31.38,31.41,546484.0,26.5096,26.518,26.4927,26.518,546484.0
2018-08-27 14:50:00,31.4,31.42,31.37,31.41,567778.0,26.5096,26.5265,26.4843,26.518,567778.0
2018-08-27 15:00:00,31.4,31.41,31.36,31.37,616569.0,26.5096,26.518,26.4758,26.4843,616569.0
2018-08-27 15:10:00,31.36,31.38,31.34,31.36,619694.0,26.4758,26.4927,26.4589,26.4758,619694.0
2018-08-27 15:20:00,31.36,31.41,31.35,31.4,827743.0,26.4758,26.518,26.4674,26.5096,827743.0
2018-08-27 15:30:00,31.4,31.42,31.38,31.4,1008610.0,26.5096,26.5265,26.4927,26.5096,1008610.0
2018-08-27 15:40:00,31.4,31.4,31.29,31.31,2209611.0,26.5096,26.5096,26.4167,26.4336,2209611.0
2018-08-27 15:50:00,31.3,31.33,31.29,31.31,2808817.0,26.4252,26.4505,26.4167,26.4336,2808817.0
2018-08-28 09:30:00,31.36,31.41,31.23,31.32,2954312.0,26.4758,26.518,26.3661,26.442,2954312.0
2018-08-28 09:40:00,31.32,31.38,31.29,31.33,1450059.0,26.442,26.4927,26.4167,26.4505,1450059.0
2018-08-28 09:50:00,31.32,31.35,31.27,31.29,1004749.0,26.442,26.4674,26.3998,26.4167,1004749.0
2018-08-28 10:00:00,31.3,31.35,31.29,31.33,1089277.0,26.4252,26.4674,26.4167,26.4505,1089277.0
2018-08-28 10:10:00,31.32,31.33,31.27,31.3,1297997.0,26.442,26.4505,26.3998,26.4252,1297997.0
2018-08-28 10:20:00,31.3,31.32,31.25,31.27,1073993.0,26.4252,26.442,26.3829,26.3998,1073993.0
2018-08-28 10:30:00,31.27,31.29,31.24,31.29,1208074.0,26.3998,26.4167,26.3745,26.4167,1208074.0
2018-08-28 10:40:00,31.28,31.31,31.26,31.27,917084.0,26.4083,26.4336,26.3914,26.3998,917084.0
2018-08-28 10:50:00,31.27,31.31,31.27,31.3,819654.0,26.3998,26.4336,26.3998,26.4252,819654.0
2018-08-28 11:00:00,31.31,31.31,31.28,31.29,609561.0,26.4336,26.4336,26.4083,26.4167,609561.0
2018-08-28 11:10:00,31.28,31.32,31.28,31.31,752512.0,26.4083,26.442,26.4083,26.4336,752512.0
2018-08-28 11:20:00,31.31,31.33,31.29,31.29,469846.0,26.4336,26.4505,26.4167,26.4167,469846.0
2018-08-28 11:30:00,31.29,31.3,31.19,31.23,1099146.0,26.4167,26.4252,26.3323,26.3661,1099146.0
2018-08-28 11:40:00,31.23,31.24,31.2,31.21,677649.0,26.3661,26.3745,26.3407,26.3492,677649.0
2018-08-28 11:50:00,31.2,31.23,31.19,31.2,1573606.0,26.3407,26.3661,26.3323,26.3407,1573606.0
2018-08-28 12:00:00,31.21,31.23,31.19,31.21,826539.0,26.3492,26.3661,26.3323,26.3492,826539.0
2018-08-28 12:10:00,31.21,31.24,31.2,31.24,472545.0,26.3492,26.3745,26.3407,26.3745,472545.0
2018-08-28 12:20:00,31.24,31.24,31.21,31.21,417407.0,26.3745,26.3745,26.3492,26.3492,417407.0
2018-08-28 12:30:00,31.22,31.23,31.21,31.22,510847.0,26.3576,26.3661,26.3492,26.3576,510847.0
2018-08-28 12:40:00,31.23,31.25,31.21,31.25,606885.0,26.3661,26.3829,26.3492,26.3829,606885.0
2018-08-28 12:50:00,31.25,31.25,31.24,31.24,328373.0,26.3829,26.3829,26.3745,26.3745,328373.0
2018-08-28 13:00:00,31.24,31.25,31.23,31.24,397385.0,26.3745,26.3829,26.3661,26.3745,397385.0
2018-08-28 13:10:00,31.23,31.28,31.22,31.28,710037.0,26.3661,26.4083,26.3576,26.4083,710037.0
2018-08-28 13:20:00,31.28,31.28,31.22,31.23,302028.0,26.4083,26.4083,26.3576,26.3661,302028.0
2018-08-28 13:30:00,31.23,31.27,31.21,31.26,455650.0,26.3661,26.3998,26.3492,26.3914,455650.0
2018-08-28 13:40:00,31.26,31.29,31.26,31.29,606901.0,26.3914,26.4167,26.3914,26.4167,606901.0
2018-08-28 13:50:00,31.29,31.31,31.27,31.31,582153.0,26.4167,26.4336,26.3998,26.4336,582153.0
2018-08-28 14:00:00,31.3,31.31,31.29,31.31,374143.0,26.4252,26.4336,26.4167,26.4336,374143.0
2018-08-28 14:10:00,31.31,31.33,31.3,31.33,691559.0,26.4336,26.4505,26.4252,26.4505,691559.0
2018-08-28 14:20:00,31.33,31.34,31.32,31.32,642993.0,26.4505,26.4589,26.442,26.442,642993.0
2018-08-28 14:30:00,31.33,31.33,31.25,31.25,834464.0,26.4505,26.4505,26.3829,26.3829,834464.0
2018-08-28 14:40:00,31.26,31.3,31.25,31.3,561342.0,26.3914,26.4252,26.3829,26.4252,561342.0
2018-08-28 14:50:00,31.3,31.31,31.28,31.3,561742.0,26.4252,26.4336,26.4083,26.4252,561742.0
2018-08-28 15:00:00,31.3,31.3,31.28,31.3,533632.0,26.4252,26.4252,26.4083,26.4252,533632.0
2018-08-28 15:10:00,31.3,31.32,31.28,31.29,861321.0,26.4252,26.442,26.4083,26.4167,861321.0
2018-08-28 15:20:00,31.29,31.3,31.26,31.3,598777.0,26.4167,26.4252,26.3914,26.4252,598777.0
2018-08-28 15:30:00,31.29,31.3,31.27,31.28,833358.0,26.4167,26.4252,26.3998,26.4083,833358.0
2018-08-28 15:40:00,31.28,31.29,31.24,31.27,1509063.0,26.4083,26.4167,26.3745,26.3998,1509063.0
2018-08-28 15:50:00,31.26,31.29,31.24,31.28,2963793.0,26.3914,26.4167,26.3745,26.4083,2963793.0
2018-08-29 09:30:00,31.24,31.27,31.1,31.1,2342631.0,26.3745,26.3998,26.2563,26.2563,2342631.0
2018-08-29 09:40:00,31.1,31.16,31.07,31.09,2150054.0,26.2563,26.307,26.231,26.2479,2150054.0
2018-08-29 09:50:00,31.08,31.15,31.08,31.15,1123434.0,26.2394,26.2985,26.2394,26.2985,1123434.0
2018-08-29 10:00:00,31.15,31.15,31.07,31.1,890301.0,26.2985,26.2985,26.231,26.2563,890301.0
2018-08-29 10:10:00,31.1,31.15,31.07,31.15,811323.0,26.2563,26.2985,26.231,26.2985,811323.0
2018-08-29 10:20:00,31.15,31.19,31.14,31.19,964198.0,26.2985,26.3323,26.2901,26.3323,964198.0
2018-08-29 10:30:00,31.19,31.26,31.18,31.25,907239.0,26.3323,26.3914,26.3238,26.3829,907239.0
2018-08-29 10:40:00,31.25,31.3,31.23,31.29,1030403.0,26.3829,26.4252,26.3661,26.4167,1030403.0
2018-08-29 10:50:00,31.29,31.31,31.24,31.29,747992.0,26.4167,26.4336,26.3745,26.4167,747992.0
2018-08-29 11:00:00,31.28,31.31,31.27,31.28,660036.0,26.4083,26.4336,26.3998,26.4083,660036.0
2018-08-29 11:10:00,31.27,31.29,31.24,31.26,702337.0,26.3998,26.4167,26.3745,26.3914,702337.0
2018-08-29 11:20:00,31.27,31.29,31.24,31.28,548806.0,26.3998,26.4167,26.3745,26.4083,548806.0
2018-08-29 11:30:00,31.28,31.3,31.25,31.25,600721.0,26.4083,26.4252,26.3829,26.3829,600721.0
2018-08-29 11:40:00,31.26,31.27,31.23,31.26,595283.0,26.3914,26.3998,26.3661,26.3914,595283.0
2018-08-29 11:50:00,31.26,31.3,31.25,31.3,618017.0,26.3914,26.4252,26.3829,26.4252,618017.0
2018-08-29 12:00:00,31.29,31.3,31.27,31.3,404147.0,26.4167,26.4252,26.3998,26.4252,404147.0
2018-08-29 12:10:00,31.3,31.31,31.28,31.3,801725.0,26.4252,26.4336,26.4083,26.4252,801725.0
2018-08-29 12:20:00,31.3,31.31,31.23,31.23,904322.0,26.4252,26.4336,26.3661,26.3661,904322.0
2018-08-29 12:30:00,31.24,31.24,31.2,31.22,1287202.0,26.3745,26.3745,26.3407,26.3576,1287202.0
2018-08-29 12:40:00,31.22,31.23,31.18,31.18,645954.0,26.3576,26.3661,26.3238,26.3238,645954.0
2018-08-29 12:50:00,31.18,31.21,31.15,31.16,772969.0,26.3238,26.3492,26.2985,26.307,772969.0
2018-08-29 13:00:00,31.15,31.2,31.15,31.19,682209.0,26.2985,26.3407,26.2985,26.3323,682209.0
2018-08-29 13:10:00,31.19,31.2,31.11,31.13,1186598.0,26.3323,26.3407,26.2647,26.2816,1186598.0
2018-08-29 13:20:00,31.14,31.17,31.13,31.16,468013.0,26.2901,26.3154,26.2816,26.307,468013.0
2018-08-29 13:30:00,31.15,31.16,31.12,31.14,650139.0,26.2985,26.307,26.2732,26.2901,650139.0
2018-08-29 13:40:00,31.14,31.16,31.11,31.12,577945.0,26.2901,26.307,26.2647,26.2732,577945.0
2018-08-29 13:50:00,31.12,31.13,31.08,31.12,919428.0,26.2732,26.2816,26.2394,26.2732,919428.0
2018-08-29 14:00:00,31.11,31.14,31.11,31.14,456442.0,26.2647,26.2901,26.2647,26.2901,456442.0
2018-08-29 14:10:00,31.14,31.15,31.13,31.15,332731.0,26.2901,26.2985,26.2816,26.2985,332731.0
2018-08-29 14:20:00,31.15,31.15,31.12,31.14,419501.0,26.2985,26.2985,26.2732,26.2901,419501.0
2018-08-29 14:30:00,31.14,31.17,31.13,31.15,375318.0,26.2901,26.3154,26.2816,26.2985,375318.0
2018-08-29 14:40:00,31.15,31.18,31.15,31.17,274987.0,26.2985,26.3238,26.2985,26.3154,274987.0
2018-08-29 14:50:00,31.16,31.18,31.13,31.13,475673.0,26.307,26.3238,26.2816,26.2816,475673.0
2018-08-29 15:00:00,31.14,31.16,31.13,31.16,452616.0,26.2901,26.307,26.2816,26.307,452616.0
2018-08-29 15:10:00,31.16,31.19,31.15,31.19,417558.0,26.307,26.3323,26.2985,26.3323,417558.0
2018-08-29 15:20:00,31.18,31.21,31.17,31.2,863570.0,26.3238,26.3492,26.3154,26.3407,863570.0
2018-08-29 15:30:00,31.2,31.23,31.19,31.22,1041299.0,26.3407,26.3661,26.3323,26.3576,1041299.0
2018-08-29 15:40:00,31.22,31.25,31.21,31.21,1899724.0,26.3576,26.3829,26.3492,26.3492,1899724.0
2018-08-29 15:50:00,31.21,31.23,31.12,31.14,3490923.0,26.3492,26.3661,26.2732,26.2901,3490923.0
2018-08-30 09:30:00,31.02,31.09,30.95,31.07,2696026.0,26.1888,26.2479,26.1297,26.231,2696026.0
2018-08-30 09:40:00,31.06,31.15,31.06,31.06,1477759.0,26.2225,26.2985,26.2225,26.2225,1477759.0
2018-08-30 09:50:00,31.06,31.09,31.0,31.09,1353845.0,26.2225,26.2479,26.1719,26.2479,1353845.0
2018-08-30 10:00:00,31.09,31.12,31.03,31.06,1080396.0,26.2479,26.2732,26.1972,26.2225,1080396.0
2018-08-30 10:10:00,31.06,31.08,31.02,31.08,879374.0,26.2225,26.2394,26.1888,26.2394,879374.0
2018-08-30 10:20:00,31.08,31.08,31.02,31.05,1025010.0,26.2394,26.2394,26.1888,26.2141,1025010.0
2018-08-30 10:30:00,31.05,31.11,31.0,31.1,1940001.0,26.2141,26.2647,26.1719,26.2563,1940001.0
2018-08-30 10:40:00,31.1,31.11,31.06,31.11,660734.0,26.2563,26.2647,26.2225,26.2647,660734.0
2018-08-30 10:50:00,31.11,31.13,31.07,31.08,1189691.0,26.2647,26.2816,26.231,26.2394,1189691.0
2018-08-30 11:00:00,31.08,31.12,31.05,31.06,1085398.0,26.2394,26.2732,26.2141,26.2225,1085398.0
2018-08-30 11:10:00,31.07,31.11,31.06,31.11,792266.0,26.231,26.2647,26.2225,26.2647,792266.0
2018-08-30 11:20:00,31.11,31.11,31.04,31.07,770425.0,26.2647,26.2647,26.2056,26.231,770425.0
2018-08-30 11:30:00,31.06,31.1,31.06,31.1,777764.0,26.2225,26.2563,26.2225,26.2563,777764.0
2018-08-30 11:40:00,31.1,31.11,31.07,31.09,539058.0,26.2563,26.2647,26.231,26.2479,539058.0
2018-08-30 11:50:00,31.09,31.1,31.08,31.08,348330.0,26.2479,26.2563,26.2394,26.2394,348330.0
2018-08-30 12:00:00,31.09,31.11,31.07,31.08,524681.0,26.2479,26.2647,26.231,26.2394,524681.0
2018-08-30 12:10:00,31.08,31.1,31.07,31.1,394060.0,26.2394,26.2563,26.231,26.2563,394060.0
2018-08-30 12:20:00,31.1,31.11,31.09,31.11,350040.0,26.2563,26.2647,26.2479,26.2647,350040.0
2018-08-30 12:30:00,31.11,31.12,31.09,31.11,586466.0,26.2647,26.2732,26.2479,26.2647,586466.0
2018-08-30 12:40:00,31.11,31.11,31.09,31.1,330219.0,26.2647,26.2647,26.2479,26.2563,330219.0
2018-08-30 12:50:00,31.1,31.11,31.08,31.09,806017.0,26.2563,26.2647,26.2394,26.2479,806017.0
2018-08-30 13:00:00,31.09,31.11,31.07,31.1,531773.0,26.2479,26.2647,26.231,26.2563,531773.0
2018-08-30 13:10:00,31.1,31.11,31.08,31.1,458347.0,26.2563,26.2647,26.2394,26.2563,458347.0
2018-08-30 13:20:00,31.1,31.12,31.09,31.1,378613.0,26.2563,26.2732,26.2479,26.2563,378613.0
2018-08-30 13:30:00,31.11,31.12,31.09,31.1,814518.0,26.2647,26.2732,26.2479,26.2563,814518.0
2018-08-30 13:40:00,31.11,31.12,31.07,31.11,817749.0,26.2647,26.2732,26.231,26.2647,817749.0
2018-08-30 13:50:00,31.11,31.12,31.09,31.11,391134.0,26.2647,26.2732,26.2479,26.2647,391134.0
2018-08-30 14:00:00,31.1,31.11,31.04,31.05,935574.0,26.2563,26.2647,26.2056,26.2141,935574.0
2018-08-30 14:10:00,31.05,31.08,30.97,30.98,1811458.0,26.2141,26.2394,26.1466,26.155,1811458.0
2018-08-30 14:20:00,30.98,31.06,30.96,31.02,1463475.0,26.155,26.2225,26.1381,26.1888,1463475.0
2018-08-30 14:30:00,31.02,31.09,31.02,31.08,710847.0,26.1888,26.2479,26.1888,26.2394,710847.0
2018-08-30 14:40:00,31.08,31.09,31.04,31.08,749991.0,26.2394,26.2479,26.2056,26.2394,749991.0
2018-08-30 14:50:00,31.08,31.09,31.02,31.04,577222.0,26.2394,26.2479,26.1888,26.2056,577222.0
2018-08-30 15:00:00,31.03,31.04,30.95,30.98,1230352.0,26.1972,26.2056,26.1297,26.155,1230352.0
2018-08-30 15:10:00,30.98,31.01,30.97,31.0,1281387.0,26.155,26.1803,26.1466,26.1719,1281387.0
2018-08-30 15:20:00,31.0,31.02,30.98,31.01,783576.0,26.1719,26.1888,26.155,26.1803,783576.0
2018-08-30 15:30:00,31.01,31.04,30.98,31.01,1228442.0,26.1803,26.2056,26.155,26.1803,1228442.0
2018-08-30 15:40:00,31.01,31.02,30.97,30.97,1602281.0,26.1803,26.1888,26.1466,26.1466,1602281.0
2018-08-30 15:50:00,30.97,31.04,30.96,31.0,3739964.0,26.1466,26.2056,26.1381,26.1719,3739964.0
2018-08-31 09:30:00,30.88,30.9,30.72,30.73,2498308.0,26.0706,26.0875,25.9355,25.9439,2498308.0
2018-08-31 09:40:00,30.74,30.74,30.62,30.71,2417542.0,25.9524,25.9524,25.8511,25.927,2417542.0
2018-08-31 09:50:00,30.72,30.73,30.64,30.66,1713499.0,25.9355,25.9439,25.8679,25.8848,1713499.0
2018-08-31 10:00:00,30.66,30.73,30.64,30.7,2275257.0,25.8848,25.9439,25.8679,25.9186,2275257.0
2018-08-31 10:10:00,30.7,30.84,30.7,30.83,1675875.0,25.9186,26.0368,25.9186,26.0284,1675875.0
2018-08-31 10:20:00,30.84,30.86,30.75,30.76,1728525.0,26.0368,26.0537,25.9608,25.9693,1728525.0
2018-08-31 10:30:00,30.76,30.81,30.76,30.81,685660.0,25.9693,26.0115,25.9693,26.0115,685660.0
2018-08-31 10:40:00,30.81,30.82,30.75,30.77,694265.0,26.0115,26.0199,25.9608,25.9777,694265.0
2018-08-31 10:50:00,30.76,30.77,30.74,30.76,699300.0,25.9693,25.9777,25.9524,25.9693,699300.0
2018-08-31 11:00:00,30.75,30.8,30.74,30.77,711006.0,25.9608,26.003,25.9524,25.9777,711006.0
2018-08-31 11:10:00,30.77,30.8,30.76,30.78,349902.0,25.9777,26.003,25.9693,25.9861,349902.0
2018-08-31 11:20:00,30.78,30.78,30.7,30.72,695872.0,25.9861,25.9861,25.9186,25.9355,695872.0
2018-08-31 11:30:00,30.72,30.74,30.71,30.74,493470.0,25.9355,25.9524,25.927,25.9524,493470.0
2018-08-31 11:40:00,30.74,30.74,30.69,30.71,864281.0,25.9524,25.9524,25.9102,25.927,864281.0
2018-08-31 11:50:00,30.71,30.75,30.7,30.71,535630.0,25.927,25.9608,25.9186,25.927,535630.0
2018-08-31 12:00:00,30.71,30.72,30.68,30.72,763805.0,25.927,25.9355,25.9017,25.9355,763805.0
2018-08-31 12:10:00,30.71,30.75,30.71,30.75,551047.0,25.927,25.9608,25.927,25.9608,551047.0
2018-08-31 12:20:00,30.75,30.77,30.72,30.77,642519.0,25.9608,25.9777,25.9355,25.9777,642519.0
2018-08-31 12:30:00,30.77,30.78,30.72,30.77,854973.0,25.9777,25.9861,25.9355,25.9777,854973.0
2018-08-31 12:40:00,30.77,30.79,30.75,30.78,686667.0,25.9777,25.9946,25.9608,25.9861,686667.0
2018-08-31 12:50:00,30.78,30.81,30.77,30.8,443832.0,25.9861,26.0115,25.9777,26.003,443832.0
2018-08-31 13:00:00,30.8,30.81,30.78,30.8,482424.0,26.003,26.0115,25.9861,26.003,482424.0
2018-08-31 13:10:00,30.81,30.82,30.79,30.8,402888.0,26.0115,26.0199,25.9946,26.003,402888.0
2018-08-31 13:20:00,30.8,30.83,30.8,30.83,422835.0,26.003,26.0284,26.003,26.0284,422835.0
2018-08-31 13:30:00,30.83,30.87,30.81,30.87,707777.0,26.0284,26.0621,26.0115,26.0621,707777.0
2018-08-31 13:40:00,30.87,30.88,30.83,30.87,775061.0,26.0621,26.0706,26.0284,26.0621,775061.0
2018-08-31 13:50:00,30.87,30.88,30.83,30.85,545921.0,26.0621,26.0706,26.0284,26.0452,545921.0
2018-08-31 14:00:00,30.85,30.85,30.81,30.82,495110.0,26.0452,26.0452,26.0115,26.0199,495110.0
2018-08-31 14:10:00,30.83,30.83,30.81,30.82,320551.0,26.0284,26.0284,26.0115,26.0199,320551.0
2018-08-31 14:20:00,30.82,30.84,30.81,30.84,581624.0,26.0199,26.0368,26.0115,26.0368,581624.0
2018-08-31 14:30:00,30.83,30.84,30.81,30.83,867675.0,26.0284,26.0368,26.0115,26.0284,867675.0
2018-08-31 14:40:00,30.83,30.86,30.82,30.86,497525.0,26.0284,26.0537,26.0199,26.0537,497525.0
2018-08-31 14:50:00,30.86,30.87,30.83,30.84,937973.0,26.0537,26.0621,26.0284,26.0368,937973.0
2018-08-31 15:00:00,30.84,30.9,30.84,30.88,777813.0,26.0368,26.0875,26.0368,26.0706,777813.0
2018-08-31 15:10:00,30.88,30.91,30.86,30.91,864873.0,26.0706,26.0959,26.0537,26.0959,864873.0
2018-08-31 15:20:00,30.91,30.91,30.85,30.86,1000423.0,26.0959,26.0959,26.0452,26.0537,1000423.0
2018-08-31 15:30:00,30.87,30.95,30.86,30.92,1694323.0,26.0621,26.1297,26.0537,26.1043,1694323.0
2018-08-31 15:40:00,30.92,30.93,30.87,30.88,2144018.0,26.1043,26.1128,26.0621,26.0706,2144018.0
2018-08-31 15:50:00,30.89,30.94,30.88,30.92,4298437.0,26.079,26.1212,26.0706,26.1043,4298437.0
2018-09-04 09:30:00,30.91,31.03,30.87,30.89,3421217.0,26.0959,26.1972,26.0621,26.079,3421217.0
2018-09-04 09:40:00,30.89,30.92,30.82,30.83,1395297.0,26.079,26.1043,26.0199,26.0284,1395297.0
2018-09-04 09:50:00,30.84,30.91,30.83,30.9,1165123.0,26.0368,26.0959,26.0284,26.0875,1165123.0
2018-09-04 10:00:00,30.9,31.01,30.89,31.0,1989092.0,26.0875,26.1803,26.079,26.1719,1989092.0
2018-09-04 10:10:00,31.01,31.1,30.99,31.08,1877643.0,26.1803,26.2563,26.1634,26.2394,1877643.0
2018-09-04 10:20:00,31.07,31.09,30.97,30.98,2307294.0,26.231,26.2479,26.1466,26.155,2307294.0
2018-09-04 10:30:00,30.97,31.02,30.95,31.0,762829.0,26.1466,26.1888,26.1297,26.1719,762829.0
2018-09-04 10:40:00,31.0,31.05,30.96,31.05,811667.0,26.1719,26.2141,26.1381,26.2141,811667.0
2018-09-04 10:50:00,31.05,31.05,30.97,31.03,1041600.0,26.2141,26.2141,26.1466,26.1972,1041600.0
2018-09-04 11:00:00,31.02,31.07,31.01,31.03,599257.0,26.1888,26.231,26.1803,26.1972,599257.0
2018-09-04 11:10:00,31.03,31.05,31.01,31.05,754951.0,26.1972,26.2141,26.1803,26.2141,754951.0
2018-09-04 11:20:00,31.05,31.06,31.0,31.01,821644.0,26.2141,26.2225,26.1719,26.1803,821644.0
2018-09-04 11:30:00,31.01,31.07,30.99,31.06,1034126.0,26.1803,26.231,26.1634,26.2225,1034126.0
2018-09-04 11:40:00,31.06,31.06,31.01,31.03,527955.0,26.2225,26.2225,26.1803,26.1972,527955.0
2018-09-04 11:50:00,31.02,31.04,31.0,31.01,856761.0,26.1888,26.2056,26.1719,26.1803,856761.0
2018-09-04 12:00:00,31.01,31.02,30.98,31.0,615725.0,26.1803,26.1888,26.155,26.1719,615725.0
2018-09-04 12:10:00,30.99,31.02,30.98,31.0,409133.0,26.1634,26.1888,26.155,26.1719,409133.0
2018-09-04 12:20:00,31.01,31.03,30.97,31.02,1002084.0,26.1803,26.1972,26.1466,26.1888,1002084.0
2018-09-04 12:30:00,31.02,31.03,30.99,31.01,528906.0,26.1888,26.1972,26.1634,26.1803,528906.0
2018-09-04 12:40:00,31.0,31.05,31.0,31.05,562509.0,26.1719,26.2141,26.1719,26.2141,562509.0
2018-09-04 12:50:00,31.04,31.07,31.03,31.07,564916.0,26.2056,26.231,26.1972,26.231,564916.0
2018-09-04 13:00:00,31.07,31.09,31.05,31.07,520782.0,26.231,26.2479,26.2141,26.231,520782.0
2018-09-04 13:10:00,31.08,31.08,31.02,31.04,601753.0,26.2394,26.2394,26.1888,26.2056,601753.0
2018-09-04 13:20:00,31.04,31.07,31.03,31.07,355805.0,26.2056,26.231,26.1972,26.231,355805.0
2018-09-04 13:30:00,31.06,31.11,31.06,31.07,638168.0,26.2225,26.2647,26.2225,26.231,638168.0
2018-09-04 13:40:00,31.07,31.12,31.05,31.1,608218.0,26.231,26.2732,26.2141,26.2563,608218.0
2018-09-04 13:50:00,31.1,31.15,31.1,31.14,1192058.0,26.2563,26.2985,26.2563,26.2901,1192058.0
2018-09-04 14:00:00,31.13,31.14,31.11,31.13,481857.0,26.2816,26.2901,26.2647,26.2816,481857.0
2018-09-04 14:10:00,31.13,31.14,31.1,31.14,521633.0,26.2816,26.2901,26.2563,26.2901,521633.0
2018-09-04 14:20:00,31.14,31.15,31.13,31.13,766907.0,26.2901,26.2985,26.2816,26.2816,766907.0
2018-09-04 14:30:00,31.14,31.16,31.13,31.13,920346.0,26.2901,26.307,26.2816,26.2816,920346.0
2018-09-04 14:40:00,31.14,31.15,31.1,31.11,696057.0,26.2901,26.2985,26.2563,26.2647,696057.0
2018-09-04 14:50:00,31.1,31.14,31.1,31.12,781837.0,26.2563,26.2901,26.2563,26.2732,781837.0
2018-09-04 15:00:00,31.12,31.13,31.1,31.11,737031.0,26.2732,26.2816,26.2563,26.2647,737031.0
2018-09-04 15:10:00,31.12,31.12,31.08,31.09,461451.0,26.2732,26.2732,26.2394,26.2479,461451.0
2018-09-04 15:20:00,31.09,31.11,31.08,31.09,712250.0,26.2479,26.2647,26.2394,26.2479,712250.0
2018-09-04 15:30:00,31.09,31.13,31.08,31.12,1004179.0,26.2479,26.2816,26.2394,26.2732,1004179.0
2018-09-04 15:40:00,31.12,31.12,31.02,31.05,1747040.0,26.2732,26.2732,26.1888,26.2141,1747040.0
2018-09-04 15:50:00,31.05,31.15,31.02,31.14,3669322.0,26.2141,26.2985,26.1888,26.2901,3669322.0
2018-09-05 09:30:00,31.07,31.24,31.02,31.23,2737598.0,26.231,26.3745,26.1888,26.3661,2737598.0
2018-09-05 09:40:00,31.24,31.24,31.19,31.21,1260976.0,26.3745,26.3745,26.3323,26.3492,1260976.0
2018-09-05 09:50:00,31.21,31.22,31.12,31.14,934721.0,26.3492,26.3576,26.2732,26.2901,934721.0
2018-09-05 10:00:00,31.14,31.18,31.13,31.16,615180.0,26.2901,26.3238,26.2816,26.307,615180.0
2018-09-05 10:10:00,31.16,31.16,31.0,31.01,1273489.0,26.307,26.307,26.1719,26.1803,1273489.0
2018-09-05 10:20:00,31.0,31.06,30.97,31.05,1283096.0,26.1719,26.2225,26.1466,26.2141,1283096.0
2018-09-05 10:30:00,31.04,31.05,30.97,31.02,1338141.0,26.2056,26.2141,26.1466,26.1888,1338141.0
2018-09-05 10:40:00,31.02,31.09,30.99,31.05,1011475.0,26.1888,26.2479,26.1634,26.2141,1011475.0
2018-09-05 10:50:00,31.05,31.13,31.02,31.1,876274.0,26.2141,26.2816,26.1888,26.2563,876274.0
2018-09-05 11:00:00,31.1,31.14,31.06,31.09,713766.0,26.2563,26.2901,26.2225,26.2479,713766.0
2018-09-05 11:10:00,31.09,31.11,31.05,31.09,761998.0,26.2479,26.2647,26.2141,26.2479,761998.0
2018-09-05 11:20:00,31.1,31.1,30.99,31.0,836840.0,26.2563,26.2563,26.1634,26.1719,836840.0
2018-09-05 11:30:00,31.0,31.02,30.97,30.98,954407.0,26.1719,26.1888,26.1466,26.155,954407.0
2018-09-05 11:40:00,30.98,31.02,30.97,31.02,700115.0,26.155,26.1888,26.1466,26.1888,700115.0
2018-09-05 11:50:00,31.01,31.05,31.0,31.0,470393.0,26.1803,26.2141,26.1719,26.1719,470393.0
2018-09-05 12:00:00,31.01,31.03,31.0,31.01,587038.0,26.1803,26.1972,26.1719,26.1803,587038.0
2018-09-05 12:10:00,31.01,31.02,30.98,31.0,812875.0,26.1803,26.1888,26.155,26.1719,812875.0
2018-09-05 12:20:00,31.0,31.01,30.98,30.99,715058.0,26.1719,26.1803,26.155,26.1634,715058.0
2018-09-05 12:30:00,30.99,31.02,30.99,31.02,917183.0,26.1634,26.1888,26.1634,26.1888,917183.0
2018-09-05 12:40:00,31.02,31.02,31.0,31.01,380519.0,26.1888,26.1888,26.1719,26.1803,380519.0
2018-09-05 12:50:00,31.01,31.01,30.98,30.98,511998.0,26.1803,26.1803,26.155,26.155,511998.0
2018-09-05 13:00:00,30.98,31.01,30.98,31.0,634891.0,26.155,26.1803,26.155,26.1719,634891.0
2018-09-05 13:10:00,31.0,31.08,31.0,31.06,925911.0,26.1719,26.2394,26.1719,26.2225,925911.0
2018-09-05 13:20:00,31.07,31.1,31.06,31.09,582864.0,26.231,26.2563,26.2225,26.2479,582864.0
2018-09-05 13:30:00,31.08,31.11,31.08,31.1,736567.0,26.2394,26.2647,26.2394,26.2563,736567.0
2018-09-05 13:40:00,31.09,31.1,31.08,31.08,496677.0,26.2479,26.2563,26.2394,26.2394,496677.0
2018-09-05 13:50:00,31.08,31.1,31.08,31.09,386775.0,26.2394,26.2563,26.2394,26.2479,386775.0
2018-09-05 14:00:00,31.09,31.11,31.07,31.08,629048.0,26.2479,26.2647,26.231,26.2394,629048.0
2018-09-05 14:10:00,31.09,31.09,31.05,31.07,566133.0,26.2479,26.2479,26.2141,26.231,566133.0
2018-09-05 14:20:00,31.07,31.07,31.05,31.06,546170.0,26.231,26.231,26.2141,26.2225,546170.0
2018-09-05 14:30:00,31.06,31.1,31.06,31.1,637580.0,26.2225,26.2563,26.2225,26.2563,637580.0
2018-09-05 14:40:00,31.09,31.1,31.06,31.06,571377.0,26.2479,26.2563,26.2225,26.2225,571377.0
2018-09-05 14:50:00,31.06,31.09,31.04,31.08,658996.0,26.2225,26.2479,26.2056,26.2394,658996.0
2018-09-05 15:00:00,31.08,31.1,31.07,31.09,770125.0,26.2394,26.2563,26.231,26.2479,770125.0
2018-09-05 15:10:00,31.09,31.13,31.07,31.11,982594.0,26.2479,26.2816,26.231,26.2647,982594.0
2018-09-05 15:20:00,31.11,31.12,31.09,31.12,671837.0,26.2647,26.2732,26.2479,26.2732,671837.0
2018-09-05 15:30:00,31.11,31.16,31.1,31.16,1305651.0,26.2647,26.307,26.2563,26.307,1305651.0
2018-09-05 15:40:00,31.16,31.19,31.11,31.12,1955523.0,26.307,26.3323,26.2647,26.2732,1955523.0
2018-09-05 15:50:00,31.12,31.2,31.11,31.18,4484779.0,26.2732,26.3407,26.2647,26.3238,4484779.0
2018-09-06 09:30:00,31.05,31.11,31.02,31.08,1635919.0,26.3416,26.3925,26.3161,26.367,1635919.0
2018-09-06 09:40:00,31.08,31.08,30.98,31.0,1327307.0,26.367,26.367,26.2822,26.2991,1327307.0
2018-09-06 09:50:00,31.01,31.07,31.0,31.05,891907.0,26.3076,26.3585,26.2991,26.3416,891907.0
2018-09-06 10:00:00,31.05,31.06,31.0,31.04,798259.0,26.3416,26.35,26.2991,26.3331,798259.0
2018-09-06 10:10:00,31.04,31.04,30.98,31.04,855926.0,26.3331,26.3331,26.2822,26.3331,855926.0
2018-09-06 10:20:00,31.04,31.06,31.01,31.06,1040936.0,26.3331,26.35,26.3076,26.35,1040936.0
2018-09-06 10:30:00,31.05,31.06,30.97,30.99,1170405.0,26.3416,26.35,26.2737,26.2906,1170405.0
2018-09-06 10:40:00,30.99,31.01,30.86,30.88,1242611.0,26.2906,26.3076,26.1804,26.1973,1242611.0
2018-09-06 10:50:00,30.87,30.92,30.84,30.88,1550284.0,26.1888,26.2313,26.1634,26.1973,1550284.0
2018-09-06 11:00:00,30.89,30.91,30.82,30.88,1213013.0,26.2058,26.2228,26.1464,26.1973,1213013.0
2018-09-06 11:10:00,30.87,30.91,30.83,30.84,737692.0,26.1888,26.2228,26.1549,26.1634,737692.0
2018-09-06 11:20:00,30.83,30.92,30.81,30.9,741767.0,26.1549,26.2313,26.1379,26.2143,741767.0
2018-09-06 11:30:00,30.9,30.95,30.86,30.88,693372.0,26.2143,26.2567,26.1804,26.1973,693372.0
2018-09-06 11:40:00,30.88,30.91,30.84,30.87,822301.0,26.1973,26.2228,26.1634,26.1888,822301.0
2018-09-06 11:50:00,30.87,30.89,30.83,30.85,1053215.0,26.1888,26.2058,26.1549,26.1719,1053215.0
2018-09-06 12:00:00,30.84,30.86,30.81,30.85,970196.0,26.1634,26.1804,26.1379,26.1719,970196.0
2018-09-06 12:10:00,30.86,30.88,30.83,30.84,491438.0,26.1804,26.1973,26.1549,26.1634,491438.0
2018-09-06 12:20:00,30.85,30.86,30.82,30.83,628304.0,26.1719,26.1804,26.1464,26.1549,628304.0
2018-09-06 12:30:00,30.82,30.85,30.82,30.83,538605.0,26.1464,26.1719,26.1464,26.1549,538605.0
2018-09-06 12:40:00,30.82,30.87,30.81,30.84,1070119.0,26.1464,26.1888,26.1379,26.1634,1070119.0
2018-09-06 12:50:00,30.85,30.85,30.8,30.8,494061.0,26.1719,26.1719,26.1295,26.1295,494061.0
2018-09-06 13:00:00,30.8,30.81,30.76,30.76,1431118.0,26.1295,26.1379,26.0955,26.0955,1431118.0
2018-09-06 13:10:00,30.76,30.79,30.74,30.79,897946.0,26.0955,26.121,26.0786,26.121,897946.0
2018-09-06 13:20:00,30.79,30.79,30.74,30.74,547685.0,26.121,26.121,26.0786,26.0786,547685.0
2018-09-06 13:30:00,30.74,30.77,30.73,30.75,766261.0,26.0786,26.104,26.0701,26.087,766261.0
2018-09-06 13:40:00,30.75,30.81,30.74,30.8,591328.0,26.087,26.1379,26.0786,26.1295,591328.0
2018-09-06 13:50:00,30.8,30.84,30.79,30.79,393356.0,26.1295,26.1634,26.121,26.121,393356.0
2018-09-06 14:00:00,30.79,30.85,30.79,30.84,745591.0,26.121,26.1719,26.121,26.1634,745591.0
2018-09-06 14:10:00,30.84,30.85,30.83,30.85,283200.0,26.1634,26.1719,26.1549,26.1719,283200.0
2018-09-06 14:20:00,30.84,30.84,30.8,30.83,804980.0,26.1634,26.1634,26.1295,26.1549,804980.0
2018-09-06 14:30:00,30.82,30.88,30.82,30.87,840504.0,26.1464,26.1973,26.1464,26.1888,840504.0
2018-09-06 14:40:00,30.87,30.9,30.86,30.87,472609.0,26.1888,26.2143,26.1804,26.1888,472609.0
2018-09-06 14:50:00,30.87,30.88,30.84,30.84,452405.0,26.1888,26.1973,26.1634,26.1634,452405.0
2018-09-06 15:00:00,30.85,30.92,30.84,30.9,708257.0,26.1719,26.2313,26.1634,26.2143,708257.0
2018-09-06 15:10:00,30.91,30.91,30.86,30.86,548550.0,26.2228,26.2228,26.1804,26.1804,548550.0
2018-09-06 15:20:00,30.87,30.87,30.85,30.86,626896.0,26.1888,26.1888,26.1719,26.1804,626896.0
2018-09-06 15:30:00,30.87,30.88,30.84,30.87,705657.0,26.1888,26.1973,26.1634,26.1888,705657.0
2018-09-06 15:40:00,30.86,30.92,30.86,30.9,1625914.0,26.1804,26.2313,26.1804,26.2143,1625914.0
2018-09-06 15:50:00,30.89,30.9,30.83,30.84,3227639.0,26.2058,26.2143,26.1549,26.1634,3227639.0
2018-09-07 09:30:00,31.0,31.12,30.91,31.04,4384122.0,26.2991,26.4009,26.2228,26.3331,4384122.0
2018-09-07 09:40:00,31.04,31.04,30.94,31.0,1881825.0,26.3331,26.3331,26.2482,26.2991,1881825.0
2018-09-07 09:50:00,31.01,31.02,30.84,30.85,1551342.0,26.3076,26.3161,26.1634,26.1719,1551342.0
2018-09-07 10:00:00,30.85,30.91,30.83,30.85,1256749.0,26.1719,26.2228,26.1549,26.1719,1256749.0
2018-09-07 10:10:00,30.85,30.88,30.75,30.77,2254855.0,26.1719,26.1973,26.087,26.104,2254855.0
2018-09-07 10:20:00,30.77,30.78,30.69,30.71,1738524.0,26.104,26.1125,26.0361,26.0531,1738524.0
2018-09-07 10:30:00,30.71,30.72,30.63,30.67,964564.0,26.0531,26.0616,25.9852,26.0192,964564.0
2018-09-07 10:40:00,30.67,30.75,30.65,30.75,971522.0,26.0192,26.087,26.0022,26.087,971522.0
2018-09-07 10:50:00,30.75,30.76,30.72,30.75,896685.0,26.087,26.0955,26.0616,26.087,896685.0
2018-09-07 11:00:00,30.75,30.8,30.73,30.8,975092.0,26.087,26.1295,26.0701,26.1295,975092.0
2018-09-07 11:10:00,30.8,30.82,30.79,30.82,704863.0,26.1295,26.1464,26.121,26.1464,704863.0
2018-09-07 11:20:00,30.82,30.86,30.81,30.85,975732.0,26.1464,26.1804,26.1379,26.1719,975732.0
2018-09-07 11:30:00,30.85,30.89,30.82,30.89,891899.0,26.1719,26.2058,26.1464,26.2058,891899.0
2018-09-07 11:40:00,30.88,30.94,30.88,30.91,790444.0,26.1973,26.2482,26.1973,26.2228,790444.0
2018-09-07 11:50:00,30.91,30.93,30.9,30.9,468113.0,26.2228,26.2397,26.2143,26.2143,468113.0
2018-09-07 12:00:00,30.9,30.92,30.79,30.83,1337957.0,26.2143,26.2313,26.121,26.1549,1337957.0
2018-09-07 12:10:00,30.83,30.85,30.8,30.81,1020714.0,26.1549,26.1719,26.1295,26.1379,1020714.0
2018-09-07 12:20:00,30.82,30.83,30.78,30.79,656153.0,26.1464,26.1549,26.1125,26.121,656153.0
2018-09-07 12:30:00,30.79,30.84,30.79,30.82,778496.0,26.121,26.1634,26.121,26.1464,778496.0
2018-09-07 12:40:00,30.83,30.83,30.76,30.82,783773.0,26.1549,26.1549,26.0955,26.1464,783773.0
2018-09-07 12:50:00,30.81,30.84,30.81,30.82,485345.0,26.1379,26.1634,26.1379,26.1464,485345.0
2018-09-07 13:00:00,30.82,30.83,30.81,30.83,380701.0,26.1464,26.1549,26.1379,26.1549,380701.0
2018-09-07 13:10:00,30.82,30.84,30.81,30.82,430756.0,26.1464,26.1634,26.1379,26.1464,430756.0
2018-09-07 13:20:00,30.81,30.86,30.81,30.85,448119.0,26.1379,26.1804,26.1379,26.1719,448119.0
2018-09-07 13:30:00,30.85,30.87,30.84,30.85,682361.0,26.1719,26.1888,26.1634,26.1719,682361.0
2018-09-07 13:40:00,30.85,30.86,30.83,30.85,580250.0,26.1719,26.1804,26.1549,26.1719,580250.0
2018-09-07 13:50:00,30.85,30.87,30.84,30.84,502019.0,26.1719,26.1888,26.1634,26.1634,502019.0
2018-09-07 14:00:00,30.84,30.88,30.84,30.88,535380.0,26.1634,26.1973,26.1634,26.1973,535380.0
2018-09-07 14:10:00,30.88,30.93,30.87,30.91,850045.0,26.1973,26.2397,26.1888,26.2228,850045.0
2018-09-07 14:20:00,30.91,31.0,30.9,30.99,1209335.0,26.2228,26.2991,26.2143,26.2906,1209335.0
2018-09-07 14:30:00,30.99,31.0,30.95,30.96,589368.0,26.2906,26.2991,26.2567,26.2652,589368.0
2018-09-07 14:40:00,30.96,30.98,30.95,30.98,494291.0,26.2652,26.2822,26.2567,26.2822,494291.0
2018-09-07 14:50:00,30.97,31.0,30.95,30.99,517364.0,26.2737,26.2991,26.2567,26.2906,517364.0
2018-09-07 15:00:00,30.99,31.0,30.96,30.98,491703.0,26.2906,26.2991,26.2652,26.2822,491703.0
2018-09-07 15:10:00,30.98,31.0,30.96,30.96,861640.0,26.2822,26.2991,26.2652,26.2652,861640.0
2018-09-07 15:20:00,30.96,30.99,30.96,30.99,899963.0,26.2652,26.2906,26.2652,26.2906,899963.0
2018-09-07 15:30:00,30.99,31.0,30.95,30.96,1242941.0,26.2906,26.2991,26.2567,26.2652,1242941.0
2018-09-07 15:40:00,30.96,30.97,30.9,30.92,1108294.0,26.2652,26.2737,26.2143,26.2313,1108294.0
2018-09-07 15:50:00,30.93,30.93,30.86,30.87,4520181.0,26.2397,26.2397,26.1804,26.1888,4520181.0
2018-09-10 09:30:00,30.88,31.0,30.83,30.85,1774895.0,26.1973,26.2991,26.1549,26.1719,1774895.0
2018-09-10 09:40:00,30.84,30.85,30.75,30.84,1201603.0,26.1634,26.1719,26.087,26.1634,1201603.0
2018-09-10 09:50:00,30.84,30.9,30.83,30.84,1102855.0,26.1634,26.2143,26.1549,26.1634,1102855.0
2018-09-10 10:00:00,30.84,30.87,30.8,30.83,726294.0,26.1634,26.1888,26.1295,26.1549,726294.0
2018-09-10 10:10:00,30.82,30.83,30.77,30.81,954703.0,26.1464,26.1549,26.104,26.1379,954703.0
2018-09-10 10:20:00,30.81,30.83,30.76,30.82,993316.0,26.1379,26.1549,26.0955,26.1464,993316.0
2018-09-10 10:30:00,30.83,30.88,30.79,30.87,1157312.0,26.1549,26.1973,26.121,26.1888,1157312.0
2018-09-10 10:40:00,30.87,30.88,30.85,30.87,525804.0,26.1888,26.1973,26.1719,26.1888,525804.0
2018-09-10 10:50:00,30.86,30.89,30.85,30.87,742334.0,26.1804,26.2058,26.1719,26.1888,742334.0
2018-09-10 11:00:00,30.87,30.88,30.84,30.87,492861.0,26.1888,26.1973,26.1634,26.1888,492861.0
2018-09-10 11:10:00,30.87,30.9,30.87,30.89,446230.0,26.1888,26.2143,26.1888,26.2058,446230.0
2018-09-10 11:20:00,30.9,30.91,30.87,30.91,855614.0,26.2143,26.2228,26.1888,26.2228,855614.0
2018-09-10 11:30:00,30.91,30.93,30.86,30.87,639328.0,26.2228,26.2397,26.1804,26.1888,639328.0
2018-09-10 11:40:00,30.87,30.9,30.84,30.89,591578.0,26.1888,26.2143,26.1634,26.2058,591578.0
2018-09-10 11:50:00,30.9,30.91,30.85,30.87,435778.0,26.2143,26.2228,26.1719,26.1888,435778.0
2018-09-10 12:00:00,30.88,30.88,30.84,30.84,712561.0,26.1973,26.1973,26.1634,26.1634,712561.0
2018-09-10 12:10:00,30.84,30.85,30.82,30.83,298105.0,26.1634,26.1719,26.1464,26.1549,298105.0
2018-09-10 12:20:00,30.82,30.84,30.81,30.82,439160.0,26.1464,26.1634,26.1379,26.1464,439160.0
2018-09-10 12:30:00,30.82,30.83,30.79,30.81,469446.0,26.1464,26.1549,26.121,26.1379,469446.0
2018-09-10 12:40:00,30.81,30.84,30.8,30.82,362425.0,26.1379,26.1634,26.1295,26.1464,362425.0
2018-09-10 12:50:00,30.82,30.83,30.8,30.81,264411.0,26.1464,26.1549,26.1295,26.1379,264411.0
2018-09-10 13:00:00,30.81,30.81,30.78,30.78,395942.0,26.1379,26.1379,26.1125,26.1125,395942.0
2018-09-10 13:10:00,30.78,30.79,30.78,30.78,204462.0,26.1125,26.121,26.1125,26.1125,204462.0
2018-09-10 13:20:00,30.79,30.81,30.78,30.81,325094.0,26.121,26.1379,26.1125,26.1379,325094.0
2018-09-10 13:30:00,30.81,30.81,30.8,30.81,543841.0,26.1379,26.1379,26.1295,26.1379,543841.0
2018-09-10 13:40:00,30.8,30.83,30.78,30.79,887401.0,26.1295,26.1549,26.1125,26.121,887401.0
2018-09-10 13:50:00,30.78,30.79,30.78,30.79,185258.0,26.1125,26.121,26.1125,26.121,185258.0
2018-09-10 14:00:00,30.79,30.83,30.78,30.83,814516.0,26.121,26.1549,26.1125,26.1549,814516.0
2018-09-10 14:10:00,30.83,30.83,30.81,30.81,479330.0,26.1549,26.1549,26.1379,26.1379,479330.0
2018-09-10 14:20:00,30.81,30.85,30.81,30.85,508630.0,26.1379,26.1719,26.1379,26.1719,508630.0
2018-09-10 14:30:00,30.85,30.86,30.84,30.85,424607.0,26.1719,26.1804,26.1634,26.1719,424607.0
2018-09-10 14:40:00,30.85,30.85,30.82,30.82,367984.0,26.1719,26.1719,26.1464,26.1464,367984.0
2018-09-10 14:50:00,30.82,30.83,30.8,30.82,491726.0,26.1464,26.1549,26.1295,26.1464,491726.0
2018-09-10 15:00:00,30.82,30.85,30.82,30.85,570267.0,26.1464,26.1719,26.1464,26.1719,570267.0
2018-09-10 15:10:00,30.85,30.85,30.8,30.81,885834.0,26.1719,26.1719,26.1295,26.1379,885834.0
2018-09-10 15:20:00,30.8,30.81,30.8,30.8,406188.0,26.1295,26.1379,26.1295,26.1295,406188.0
2018-09-10 15:30:00,30.8,30.84,30.8,30.83,843821.0,26.1295,26.1634,26.1295,26.1549,843821.0
2018-09-10 15:40:00,30.83,30.87,30.81,30.85,1313450.0,26.1549,26.1888,26.1379,26.1719,1313450.0
2018-09-10 15:50:00,30.84,30.85,30.8,30.83,2136919.0,26.1634,26.1719,26.1295,26.1549,2136919.0
2018-09-11 09:30:00,30.72,30.9,30.71,30.76,2499004.0,26.0616,26.2143,26.0531,26.0955,2499004.0
2018-09-11 09:40:00,30.75,30.78,30.7,30.78,2159185.0,26.087,26.1125,26.0446,26.1125,2159185.0
2018-09-11 09:50:00,30.78,30.82,30.73,30.82,1567150.0,26.1125,26.1464,26.0701,26.1464,1567150.0
2018-09-11 10:00:00,30.82,30.83,30.79,30.8,1065355.0,26.1464,26.1549,26.121,26.1295,1065355.0
2018-09-11 10:10:00,30.81,30.82,30.76,30.81,1011756.0,26.1379,26.1464,26.0955,26.1379,1011756.0
2018-09-11 10:20:00,30.81,30.82,30.79,30.81,1058779.0,26.1379,26.1464,26.121,26.1379,1058779.0
2018-09-11 10:30:00,30.81,30.81,30.77,30.8,1811892.0,26.1379,26.1379,26.104,26.1295,1811892.0
2018-09-11 10:40:00,30.8,30.8,30.73,30.75,811080.0,26.1295,26.1295,26.0701,26.087,811080.0
2018-09-11 10:50:00,30.75,30.78,30.74,30.77,566242.0,26.087,26.1125,26.0786,26.104,566242.0
2018-09-11 11:00:00,30.77,30.8,30.76,30.78,1181562.0,26.104,26.1295,26.0955,26.1125,1181562.0
2018-09-11 11:10:00,30.79,30.8,30.73,30.74,741265.0,26.121,26.1295,26.0701,26.0786,741265.0
2018-09-11 11:20:00,30.74,30.78,30.73,30.76,1617904.0,26.0786,26.1125,26.0701,26.0955,1617904.0
2018-09-11 11:30:00,30.77,30.82,30.76,30.81,943920.0,26.104,26.1464,26.0955,26.1379,943920.0
2018-09-11 11:40:00,30.81,30.82,30.79,30.8,461985.0,26.1379,26.1464,26.121,26.1295,461985.0
2018-09-11 11:50:00,30.8,30.85,30.79,30.84,1241222.0,26.1295,26.1719,26.121,26.1634,1241222.0
2018-09-11 12:00:00,30.84,30.86,30.83,30.86,787712.0,26.1634,26.1804,26.1549,26.1804,787712.0
2018-09-11 12:10:00,30.86,30.86,30.82,30.83,433016.0,26.1804,26.1804,26.1464,26.1549,433016.0
2018-09-11 12:20:00,30.83,30.87,30.83,30.86,459751.0,26.1549,26.1888,26.1549,26.1804,459751.0
2018-09-11 12:30:00,30.86,30.88,30.85,30.86,743567.0,26.1804,26.1973,26.1719,26.1804,743567.0
2018-09-11 12:40:00,30.86,30.87,30.85,30.85,212782.0,26.1804,26.1888,26.1719,26.1719,212782.0
2018-09-11 12:50:00,30.86,30.9,30.85,30.89,733283.0,26.1804,26.2143,26.1719,26.2058,733283.0
2018-09-11 13:00:00,30.9,30.9,30.86,30.88,883479.0,26.2143,26.2143,26.1804,26.1973,883479.0
2018-09-11 13:10:00,30.88,30.9,30.85,30.9,601712.0,26.1973,26.2143,26.1719,26.2143,601712.0
2018-09-11 13:20:00,30.89,30.9,30.87,30.88,466777.0,26.2058,26.2143,26.1888,26.1973,466777.0
2018-09-11 13:30:00,30.88,30.89,30.86,30.88,400738.0,26.1973,26.2058,26.1804,26.1973,400738.0
2018-09-11 13:40:00,30.88,30.89,30.85,30.86,642271.0,26.1973,26.2058,26.1719,26.1804,642271.0
2018-09-11 13:50:00,30.86,30.88,30.83,30.85,600044.0,26.1804,26.1973,26.1549,26.1719,600044.0
2018-09-11 14:00:00,30.84,30.86,30.83,30.86,728610.0,26.1634,26.1804,26.1549,26.1804,728610.0
2018-09-11 14:10:00,30.86,30.87,30.84,30.86,652030.0,26.1804,26.1888,26.1634,26.1804,652030.0
2018-09-11 14:20:00,30.85,30.87,30.84,30.86,461865.0,26.1719,26.1888,26.1634,26.1804,461865.0
2018-09-11 14:30:00,30.86,30.87,30.83,30.83,350828.0,26.1804,26.1888,26.1549,26.1549,350828.0
2018-09-11 14:40:00,30.83,30.86,30.83,30.86,379157.0,26.1549,26.1804,26.1549,26.1804,379157.0
2018-09-11 14:50:00,30.86,30.86,30.85,30.85,286220.0,26.1804,26.1804,26.1719,26.1719,286220.0
2018-09-11 15:00:00,30.86,30.88,30.85,30.88,907557.0,26.1804,26.1973,26.1719,26.1973,907557.0
2018-09-11 15:10:00,30.87,30.89,30.85,30.86,1195436.0,26.1888,26.2058,26.1719,26.1804,1195436.0
2018-09-11 15:20:00,30.86,30.88,30.85,30.88,937150.0,26.1804,26.1973,26.1719,26.1973,937150.0
2018-09-11 15:30:00,30.87,30.9,30.86,30.89,1805910.0,26.1888,26.2143,26.1804,26.2058,1805910.0
2018-09-11 15:40:00,30.89,30.9,30.85,30.86,2188176.0,26.2058,26.2143,26.1719,26.1804,2188176.0
2018-09-11 15:50:00,30.85,30.88,30.84,30.85,6023431.0,26.1719,26.1973,26.1634,26.1719,6023431.0
2018-09-12 09:30:00,30.88,30.96,30.77,30.78,2008596.0,26.1973,26.2652,26.104,26.1125,2008596.0
2018-09-12 09:40:00,30.78,30.83,30.74,30.8,1559560.0,26.1125,26.1549,26.0786,26.1295,1559560.0
2018-09-12 09:50:00,30.8,30.8,30.72,30.74,1146524.0,26.1295,26.1295,26.0616,26.0786,1146524.0
2018-09-12 10:00:00,30.74,30.77,30.67,30.69,1973946.0,26.0786,26.104,26.0192,26.0361,1973946.0
2018-09-12 10:10:00,30.69,30.7,30.63,30.66,1567335.0,26.0361,26.0446,25.9852,26.0107,1567335.0
2018-09-12 10:20:00,30.66,30.66,30.56,30.57,2209179.0,26.0107,26.0107,25.9259,25.9343,2209179.0
2018-09-12 10:30:00,30.56,30.59,30.5,30.59,1986424.0,25.9259,25.9513,25.875,25.9513,1986424.0
2018-09-12 10:40:00,30.59,30.6,30.53,30.54,1259708.0,25.9513,25.9598,25.9004,25.9089,1259708.0
2018-09-12 10:50:00,30.53,30.59,30.52,30.55,868418.0,25.9004,25.9513,25.8919,25.9174,868418.0
2018-09-12 11:00:00,30.55,30.57,30.51,30.52,1190238.0,25.9174,25.9343,25.8834,25.8919,1190238.0
2018-09-12 11:10:00,30.52,30.61,30.5,30.6,2615569.0,25.8919,25.9683,25.875,25.9598,2615569.0
2018-09-12 11:20:00,30.6,30.65,30.59,30.63,1575772.0,25.9598,26.0022,25.9513,25.9852,1575772.0
2018-09-12 11:30:00,30.63,30.68,30.58,30.59,1154872.0,25.9852,26.0277,25.9428,25.9513,1154872.0
2018-09-12 11:40:00,30.59,30.6,30.52,30.53,714097.0,25.9513,25.9598,25.8919,25.9004,714097.0
2018-09-12 11:50:00,30.53,30.53,30.46,30.48,1024169.0,25.9004,25.9004,25.841,25.858,1024169.0
2018-09-12 12:00:00,30.48,30.52,30.41,30.42,1503542.0,25.858,25.8919,25.7986,25.8071,1503542.0
2018-09-12 12:10:00,30.41,30.46,30.41,30.45,1038902.0,25.7986,25.841,25.7986,25.8325,1038902.0
2018-09-12 12:20:00,30.45,30.5,30.44,30.47,647173.0,25.8325,25.875,25.8241,25.8495,647173.0
2018-09-12 12:30:00,30.47,30.48,30.44,30.46,867141.0,25.8495,25.858,25.8241,25.841,867141.0
2018-09-12 12:40:00,30.46,30.47,30.43,30.45,700986.0,25.841,25.8495,25.8156,25.8325,700986.0
2018-09-12 12:50:00,30.45,30.46,30.42,30.44,1322281.0,25.8325,25.841,25.8071,25.8241,1322281.0
2018-09-12 13:00:00,30.44,30.46,30.4,30.44,1365213.0,25.8241,25.841,25.7901,25.8241,1365213.0
2018-09-12 13:10:00,30.44,30.44,30.41,30.42,1073930.0,25.8241,25.8241,25.7986,25.8071,1073930.0
2018-09-12 13:20:00,30.42,30.45,30.4,30.43,983505.0,25.8071,25.8325,25.7901,25.8156,983505.0
2018-09-12 13:30:00,30.43,30.44,30.4,30.41,481361.0,25.8156,25.8241,25.7901,25.7986,481361.0
2018-09-12 13:40:00,30.41,30.41,30.38,30.4,1058580.0,25.7986,25.7986,25.7732,25.7901,1058580.0
2018-09-12 13:50:00,30.4,30.42,30.38,30.42,647194.0,25.7901,25.8071,25.7732,25.8071,647194.0
2018-09-12 14:00:00,30.42,30.43,30.39,30.41,589536.0,25.8071,25.8156,25.7816,25.7986,589536.0
2018-09-12 14:10:00,30.41,30.42,30.39,30.4,848225.0,25.7986,25.8071,25.7816,25.7901,848225.0
2018-09-12 14:20:00,30.4,30.5,30.4,30.47,844673.0,25.7901,25.875,25.7901,25.8495,844673.0
2018-09-12 14:30:00,30.46,30.48,30.45,30.47,519431.0,25.841,25.858,25.8325,25.8495,519431.0
2018-09-12 14:40:00,30.47,30.47,30.41,30.45,562468.0,25.8495,25.8495,25.7986,25.8325,562468.0
2018-09-12 14:50:00,30.45,30.45,30.41,30.42,519428.0,25.8325,25.8325,25.7986,25.8071,519428.0
2018-09-12 15:00:00,30.41,30.45,30.4,30.45,1282677.0,25.7986,25.8325,25.7901,25.8325,1282677.0
2018-09-12 15:10:00,30.45,30.48,30.44,30.47,1077035.0,25.8325,25.858,25.8241,25.8495,1077035.0
2018-09-12 15:20:00,30.46,30.47,30.44,30.46,654641.0,25.841,25.8495,25.8241,25.841,654641.0
2018-09-12 15:30:00,30.46,30.49,30.45,30.48,1440741.0,25.841,25.8665,25.8325,25.858,1440741.0
2018-09-12 15:40:00,30.48,30.48,30.44,30.44,2156427.0,25.858,25.858,25.8241,25.8241,2156427.0
2018-09-12 15:50:00,30.45,30.47,30.4,30.42,5918733.0,25.8325,25.8495,25.7901,25.8071,5918733.0
2018-09-13 09:30:00,30.52,30.63,30.48,30.63,2838131.0,25.8919,25.9852,25.858,25.9852,2838131.0
2018-09-13 09:40:00,30.63,30.67,30.6,30.62,1760524.0,25.9852,26.0192,25.9598,25.9768,1760524.0
2018-09-13 09:50:00,30.62,30.64,30.54,30.55,1233578.0,25.9768,25.9937,25.9089,25.9174,1233578.0
2018-09-13 10:00:00,30.55,30.59,30.53,30.58,1223731.0,25.9174,25.9513,25.9004,25.9428,1223731.0
2018-09-13 10:10:00,30.58,30.63,30.54,30.55,2496139.0,25.9428,25.9852,25.9089,25.9174,2496139.0
2018-09-13 10:20:00,30.54,30.58,30.44,30.45,2189797.0,25.9089,25.9428,25.8241,25.8325,2189797.0
2018-09-13 10:30:00,30.46,30.46,30.31,30.31,2206624.0,25.841,25.841,25.7138,25.7138,2206624.0
2018-09-13 10:40:00,30.32,30.36,30.28,30.28,1924131.0,25.7222,25.7562,25.6883,25.6883,1924131.0
2018-09-13 10:50:00,30.28,30.31,30.21,30.24,1457571.0,25.6883,25.7138,25.6289,25.6544,1457571.0
2018-09-13 11:00:00,30.24,30.28,30.19,30.28,1147472.0,25.6544,25.6883,25.612,25.6883,1147472.0
2018-09-13 11:10:00,30.28,30.31,30.22,30.22,903438.0,25.6883,25.7138,25.6374,25.6374,903438.0
2018-09-13 11:20:00,30.23,30.24,30.15,30.17,1478053.0,25.6459,25.6544,25.578,25.595,1478053.0
2018-09-13 11:30:00,30.17,30.29,30.16,30.29,1439612.0,25.595,25.6968,25.5865,25.6968,1439612.0
2018-09-13 11:40:00,30.29,30.29,30.25,30.25,619648.0,25.6968,25.6968,25.6629,25.6629,619648.0
2018-09-13 11:50:00,30.26,30.3,30.24,30.3,721266.0,25.6713,25.7053,25.6544,25.7053,721266.0
2018-09-13 12:00:00,30.3,30.32,30.25,30.27,821343.0,25.7053,25.7222,25.6629,25.6798,821343.0
2018-09-13 12:10:00,30.26,30.28,30.24,30.26,604905.0,25.6713,25.6883,25.6544,25.6713,604905.0
2018-09-13 12:20:00,30.26,30.27,30.23,30.24,558297.0,25.6713,25.6798,25.6459,25.6544,558297.0
2018-09-13 12:30:00,30.24,30.25,30.22,30.22,756801.0,25.6544,25.6629,25.6374,25.6374,756801.0
2018-09-13 12:40:00,30.22,30.24,30.2,30.2,941652.0,25.6374,25.6544,25.6204,25.6204,941652.0
2018-09-13 12:50:00,30.21,30.23,30.19,30.21,1086838.0,25.6289,25.6459,25.612,25.6289,1086838.0
2018-09-13 13:00:00,30.21,30.22,30.16,30.16,951096.0,25.6289,25.6374,25.5865,25.5865,951096.0
2018-09-13 13:10:00,30.17,30.25,30.15,30.25,959162.0,25.595,25.6629,25.578,25.6629,959162.0
2018-09-13 13:20:00,30.25,30.27,30.19,30.21,1428027.0,25.6629,25.6798,25.612,25.6289,1428027.0
2018-09-13 13:30:00,30.22,30.22,30.17,30.17,946311.0,25.6374,25.6374,25.595,25.595,946311.0
2018-09-13 13:40:00,30.17,30.24,30.17,30.21,892472.0,25.595,25.6544,25.595,25.6289,892472.0
2018-09-13 13:50:00,30.21,30.22,30.16,30.16,797824.0,25.6289,25.6374,25.5865,25.5865,797824.0
2018-09-13 14:00:00,30.17,30.18,30.15,30.15,703573.0,25.595,25.6035,25.578,25.578,703573.0
2018-09-13 14:10:00,30.16,30.17,30.1,30.11,1560852.0,25.5865,25.595,25.5356,25.5441,1560852.0
2018-09-13 14:20:00,30.11,30.16,30.1,30.11,763488.0,25.5441,25.5865,25.5356,25.5441,763488.0
2018-09-13 14:30:00,30.12,30.17,30.1,30.17,562149.0,25.5526,25.595,25.5356,25.595,562149.0
2018-09-13 14:40:00,30.17,30.2,30.16,30.18,812524.0,25.595,25.6204,25.5865,25.6035,812524.0
2018-09-13 14:50:00,30.18,30.22,30.17,30.21,640399.0,25.6035,25.6374,25.595,25.6289,640399.0
2018-09-13 15:00:00,30.22,30.25,30.18,30.19,1825703.0,25.6374,25.6629,25.6035,25.612,1825703.0
2018-09-13 15:10:00,30.19,30.26,30.18,30.26,1439103.0,25.612,25.6713,25.6035,25.6713,1439103.0
2018-09-13 15:20:00,30.26,30.26,30.2,30.21,1209395.0,25.6713,25.6713,25.6204,25.6289,1209395.0
2018-09-13 15:30:00,30.21,30.21,30.14,30.15,1396838.0,25.6289,25.6289,25.5695,25.578,1396838.0
2018-09-13 15:40:00,30.14,30.17,30.09,30.11,2552552.0,25.5695,25.595,25.5271,25.5441,2552552.0
2018-09-13 15:50:00,30.11,30.14,30.08,30.14,4154723.0,25.5441,25.5695,25.5186,25.5695,4154723.0
2018-09-14 09:30:00,30.13,30.39,30.11,30.26,2258556.0,25.5611,25.7816,25.5441,25.6713,2258556.0
2018-09-14 09:40:00,30.26,30.34,30.23,30.24,1327938.0,25.6713,25.7392,25.6459,25.6544,1327938.0
2018-09-14 09:50:00,30.23,30.29,30.21,30.28,1168736.0,25.6459,25.6968,25.6289,25.6883,1168736.0
2018-09-14 10:00:00,30.28,30.31,30.23,30.26,1244420.0,25.6883,25.7138,25.6459,25.6713,1244420.0
2018-09-14 10:10:00,30.27,30.36,30.27,30.34,1216284.0,25.6798,25.7562,25.6798,25.7392,1216284.0
2018-09-14 10:20:00,30.34,30.36,30.29,30.32,1030272.0,25.7392,25.7562,25.6968,25.7222,1030272.0
2018-09-14 10:30:00,30.32,30.33,30.27,30.29,1000625.0,25.7222,25.7307,25.6798,25.6968,1000625.0
2018-09-14 10:40:00,30.29,30.33,30.27,30.32,735327.0,25.6968,25.7307,25.6798,25.7222,735327.0
2018-09-14 10:50:00,30.32,30.34,30.28,30.31,660999.0,25.7222,25.7392,25.6883,25.7138,660999.0
2018-09-14 11:00:00,30.31,30.35,30.29,30.33,624627.0,25.7138,25.7477,25.6968,25.7307,624627.0
2018-09-14 11:10:00,30.33,30.35,30.31,30.34,455764.0,25.7307,25.7477,25.7138,25.7392,455764.0
2018-09-14 11:20:00,30.35,30.38,30.34,30.36,636214.0,25.7477,25.7732,25.7392,25.7562,636214.0
2018-09-14 11:30:00,30.36,30.38,30.35,30.37,498663.0,25.7562,25.7732,25.7477,25.7647,498663.0
2018-09-14 11:40:00,30.37,30.37,30.33,30.35,551092.0,25.7647,25.7647,25.7307,25.7477,551092.0
2018-09-14 11:50:00,30.35,30.37,30.35,30.36,288724.0,25.7477,25.7647,25.7477,25.7562,288724.0
2018-09-14 12:00:00,30.36,30.36,30.23,30.28,1470629.0,25.7562,25.7562,25.6459,25.6883,1470629.0
2018-09-14 12:10:00,30.28,30.3,30.25,30.26,529288.0,25.6883,25.7053,25.6629,25.6713,529288.0
2018-09-14 12:20:00,30.26,30.28,30.21,30.27,772624.0,25.6713,25.6883,25.6289,25.6798,772624.0
2018-09-14 12:30:00,30.27,30.28,30.24,30.25,399747.0,25.6798,25.6883,25.6544,25.6629,399747.0
2018-09-14 12:40:00,30.26,30.27,30.24,30.25,498455.0,25.6713,25.6798,25.6544,25.6629,498455.0
2018-09-14 12:50:00,30.25,30.27,30.23,30.24,534673.0,25.6629,25.6798,25.6459,25.6544,534673.0
2018-09-14 13:00:00,30.23,30.25,30.22,30.23,428518.0,25.6459,25.6629,25.6374,25.6459,428518.0
2018-09-14 13:10:00,30.23,30.26,30.22,30.24,405375.0,25.6459,25.6713,25.6374,25.6544,405375.0
2018-09-14 13:20:00,30.24,30.27,30.23,30.26,309909.0,25.6544,25.6798,25.6459,25.6713,309909.0
2018-09-14 13:30:00,30.26,30.29,30.25,30.29,258062.0,25.6713,25.6968,25.6629,25.6968,258062.0
2018-09-14 13:40:00,30.29,30.3,30.28,30.3,296844.0,25.6968,25.7053,25.6883,25.7053,296844.0
2018-09-14 13:50:00,30.3,30.31,30.29,30.3,451421.0,25.7053,25.7138,25.6968,25.7053,451421.0
2018-09-14 14:00:00,30.3,30.32,30.28,30.3,360421.0,25.7053,25.7222,25.6883,25.7053,360421.0
2018-09-14 14:10:00,30.3,30.33,30.29,30.33,460082.0,25.7053,25.7307,25.6968,25.7307,460082.0
2018-09-14 14:20:00,30.33,30.35,30.32,30.34,662578.0,25.7307,25.7477,25.7222,25.7392,662578.0
2018-09-14 14:30:00,30.34,30.35,30.32,30.34,393068.0,25.7392,25.7477,25.7222,25.7392,393068.0
2018-09-14 14:40:00,30.35,30.35,30.3,30.33,432270.0,25.7477,25.7477,25.7053,25.7307,432270.0
2018-09-14 14:50:00,30.33,30.35,30.32,30.35,328215.0,25.7307,25.7477,25.7222,25.7477,328215.0
2018-09-14 15:00:00,30.34,30.35,30.32,30.33,542067.0,25.7392,25.7477,25.7222,25.7307,542067.0
2018-09-14 15:10:00,30.34,30.36,30.32,30.33,972013.0,25.7392,25.7562,25.7222,25.7307,972013.0
2018-09-14 15:20:00,30.34,30.34,30.3,30.32,594493.0,25.7392,25.7392,25.7053,25.7222,594493.0
2018-09-14 15:30:00,30.32,30.35,30.31,30.35,676394.0,25.7222,25.7477,25.7138,25.7477,676394.0
2018-09-14 15:40:00,30.35,30.37,30.34,30.36,1321366.0,25.7477,25.7647,25.7392,25.7562,1321366.0
2018-09-14 15:50:00,30.35,30.37,30.34,30.36,1932739.0,25.7477,25.7647,25.7392,25.7562,1932739.0
2018-09-17 09:30:00,30.34,30.49,30.33,30.46,1717346.0,25.7392,25.8665,25.7307,25.841,1717346.0
2018-09-17 09:40:00,30.45,30.46,30.33,30.33,1313043.0,25.8325,25.841,25.7307,25.7307,1313043.0
2018-09-17 09:50:00,30.33,30.34,30.25,30.29,1121002.0,25.7307,25.7392,25.6629,25.6968,1121002.0
2018-09-17 10:00:00,30.29,30.3,30.2,30.23,959577.0,25.6968,25.7053,25.6204,25.6459,959577.0
2018-09-17 10:10:00,30.23,30.26,30.21,30.26,887507.0,25.6459,25.6713,25.6289,25.6713,887507.0
2018-09-17 10:20:00,30.26,30.29,30.2,30.22,745831.0,25.6713,25.6968,25.6204,25.6374,745831.0
2018-09-17 10:30:00,30.21,30.25,30.2,30.23,533213.0,25.6289,25.6629,25.6204,25.6459,533213.0
2018-09-17 10:40:00,30.23,30.24,30.2,30.2,573883.0,25.6459,25.6544,25.6204,25.6204,573883.0
2018-09-17 10:50:00,30.21,30.21,30.15,30.15,934856.0,25.6289,25.6289,25.578,25.578,934856.0
2018-09-17 11:00:00,30.15,30.19,30.15,30.19,1169702.0,25.578,25.612,25.578,25.612,1169702.0
2018-09-17 11:10:00,30.19,30.25,30.17,30.25,1000849.0,25.612,25.6629,25.595,25.6629,1000849.0
2018-09-17 11:20:00,30.24,30.27,30.23,30.24,592617.0,25.6544,25.6798,25.6459,25.6544,592617.0
2018-09-17 11:30:00,30.24,30.26,30.22,30.23,734042.0,25.6544,25.6713,25.6374,25.6459,734042.0
2018-09-17 11:40:00,30.23,30.24,30.18,30.2,637229.0,25.6459,25.6544,25.6035,25.6204,637229.0
2018-09-17 11:50:00,30.2,30.23,30.19,30.21,1003858.0,25.6204,25.6459,25.612,25.6289,1003858.0
2018-09-17 12:00:00,30.21,30.22,30.17,30.19,786343.0,25.6289,25.6374,25.595,25.612,786343.0
2018-09-17 12:10:00,30.19,30.22,30.18,30.21,350164.0,25.612,25.6374,25.6035,25.6289,350164.0
2018-09-17 12:20:00,30.21,30.24,30.2,30.21,814792.0,25.6289,25.6544,25.6204,25.6289,814792.0
2018-09-17 12:30:00,30.21,30.22,30.18,30.18,400190.0,25.6289,25.6374,25.6035,25.6035,400190.0
2018-09-17 12:40:00,30.18,30.19,30.17,30.18,410103.0,25.6035,25.612,25.595,25.6035,410103.0
2018-09-17 12:50:00,30.18,30.22,30.16,30.2,379400.0,25.6035,25.6374,25.5865,25.6204,379400.0
2018-09-17 13:00:00,30.2,30.22,30.19,30.21,333903.0,25.6204,25.6374,25.612,25.6289,333903.0
2018-09-17 13:10:00,30.21,30.21,30.17,30.17,284304.0,25.6289,25.6289,25.595,25.595,284304.0
2018-09-17 13:20:00,30.17,30.2,30.17,30.2,325899.0,25.595,25.6204,25.595,25.6204,325899.0
2018-09-17 13:30:00,30.2,30.2,30.17,30.18,423836.0,25.6204,25.6204,25.595,25.6035,423836.0
2018-09-17 13:40:00,30.18,30.22,30.18,30.21,415863.0,25.6035,25.6374,25.6035,25.6289,415863.0
2018-09-17 13:50:00,30.22,30.25,30.21,30.24,544220.0,25.6374,25.6629,25.6289,25.6544,544220.0
2018-09-17 14:00:00,30.23,30.24,30.2,30.21,415108.0,25.6459,25.6544,25.6204,25.6289,415108.0
2018-09-17 14:10:00,30.21,30.23,30.19,30.21,461780.0,25.6289,25.6459,25.612,25.6289,461780.0
2018-09-17 14:20:00,30.2,30.24,30.2,30.24,541902.0,25.6204,25.6544,25.6204,25.6544,541902.0
2018-09-17 14:30:00,30.24,30.25,30.23,30.25,480986.0,25.6544,25.6629,25.6459,25.6629,480986.0
2018-09-17 14:40:00,30.25,30.27,30.24,30.25,499893.0,25.6629,25.6798,25.6544,25.6629,499893.0
2018-09-17 14:50:00,30.26,30.26,30.22,30.24,711908.0,25.6713,25.6713,25.6374,25.6544,711908.0
2018-09-17 15:00:00,30.24,30.25,30.23,30.25,604114.0,25.6544,25.6629,25.6459,25.6629,604114.0
2018-09-17 15:10:00,30.25,30.26,30.24,30.25,686222.0,25.6629,25.6713,25.6544,25.6629,686222.0
2018-09-17 15:20:00,30.24,30.26,30.22,30.22,927025.0,25.6544,25.6713,25.6374,25.6374,927025.0
2018-09-17 15:30:00,30.22,30.24,30.2,30.22,932310.0,25.6374,25.6544,25.6204,25.6374,932310.0
2018-09-17 15:40:00,30.22,30.27,30.2,30.27,1270234.0,25.6374,25.6798,25.6204,25.6798,1270234.0
2018-09-17 15:50:00,30.27,30.28,30.22,30.28,2480156.0,25.6798,25.6883,25.6374,25.6883,2480156.0
2018-09-18 09:30:00,30.33,30.4,30.25,30.27,2115700.0,25.7307,25.7901,25.6629,25.6798,2115700.0
2018-09-18 09:40:00,30.28,30.3,30.2,30.23,2047884.0,25.6883,25.7053,25.6204,25.6459,2047884.0
2018-09-18 09:50:00,30.24,30.24,30.14,30.18,1894108.0,25.6544,25.6544,25.5695,25.6035,1894108.0
2018-09-18 10:00:00,30.19,30.2,30.13,30.17,1528035.0,25.612,25.6204,25.5611,25.595,1528035.0
2018-09-18 10:10:00,30.17,30.28,30.16,30.27,1599618.0,25.595,25.6883,25.5865,25.6798,1599618.0
2018-09-18 10:20:00,30.27,30.33,30.26,30.3,1878807.0,25.6798,25.7307,25.6713,25.7053,1878807.0
2018-09-18 10:30:00,30.3,30.36,30.3,30.31,1144278.0,25.7053,25.7562,25.7053,25.7138,1144278.0
2018-09-18 10:40:00,30.31,30.35,30.3,30.33,1382447.0,25.7138,25.7477,25.7053,25.7307,1382447.0
2018-09-18 10:50:00,30.33,30.38,30.29,30.38,1090972.0,25.7307,25.7732,25.6968,25.7732,1090972.0
2018-09-18 11:00:00,30.38,30.39,30.33,30.36,987688.0,25.7732,25.7816,25.7307,25.7562,987688.0
2018-09-18 11:10:00,30.36,30.38,30.35,30.38,538889.0,25.7562,25.7732,25.7477,25.7732,538889.0
2018-09-18 11:20:00,30.38,30.4,30.36,30.37,1164312.0,25.7732,25.7901,25.7562,25.7647,1164312.0
2018-09-18 11:30:00,30.38,30.38,30.32,30.35,769682.0,25.7732,25.7732,25.7222,25.7477,769682.0
2018-09-18 11:40:00,30.34,30.35,30.31,30.35,1341223.0,25.7392,25.7477,25.7138,25.7477,1341223.0
2018-09-18 11:50:00,30.35,30.35,30.29,30.3,1086244.0,25.7477,25.7477,25.6968,25.7053,1086244.0
2018-09-18 12:00:00,30.31,30.35,30.28,30.29,945854.0,25.7138,25.7477,25.6883,25.6968,945854.0
2018-09-18 12:10:00,30.29,30.32,30.28,30.3,550951.0,25.6968,25.7222,25.6883,25.7053,550951.0
2018-09-18 12:20:00,30.31,30.31,30.28,30.29,457782.0,25.7138,25.7138,25.6883,25.6968,457782.0
2018-09-18 12:30:00,30.29,30.31,30.29,30.3,451929.0,25.6968,25.7138,25.6968,25.7053,451929.0
2018-09-18 12:40:00,30.3,30.31,30.24,30.25,955045.0,25.7053,25.7138,25.6544,25.6629,955045.0
2018-09-18 12:50:00,30.25,30.27,30.25,30.27,449740.0,25.6629,25.6798,25.6629,25.6798,449740.0
2018-09-18 13:00:00,30.27,30.29,30.26,30.28,568211.0,25.6798,25.6968,25.6713,25.6883,568211.0
2018-09-18 13:10:00,30.28,30.29,30.22,30.24,723251.0,25.6883,25.6968,25.6374,25.6544,723251.0
2018-09-18 13:20:00,30.23,30.24,30.21,30.21,654806.0,25.6459,25.6544,25.6289,25.6289,654806.0
2018-09-18 13:30:00,30.21,30.23,30.2,30.21,833549.0,25.6289,25.6459,25.6204,25.6289,833549.0
2018-09-18 13:40:00,30.22,30.24,30.2,30.24,454132.0,25.6374,25.6544,25.6204,25.6544,454132.0
2018-09-18 13:50:00,30.24,30.25,30.22,30.23,774198.0,25.6544,25.6629,25.6374,25.6459,774198.0
2018-09-18 14:00:00,30.23,30.24,30.21,30.23,615888.0,25.6459,25.6544,25.6289,25.6459,615888.0
2018-09-18 14:10:00,30.23,30.23,30.21,30.21,513824.0,25.6459,25.6459,25.6289,25.6289,513824.0
2018-09-18 14:20:00,30.21,30.23,30.21,30.22,608520.0,25.6289,25.6459,25.6289,25.6374,608520.0
2018-09-18 14:30:00,30.22,30.24,30.21,30.21,844484.0,25.6374,25.6544,25.6289,25.6289,844484.0
2018-09-18 14:40:00,30.21,30.25,30.21,30.24,810601.0,25.6289,25.6629,25.6289,25.6544,810601.0
2018-09-18 14:50:00,30.23,30.24,30.22,30.23,851236.0,25.6459,25.6544,25.6374,25.6459,851236.0
2018-09-18 15:00:00,30.23,30.24,30.22,30.23,662097.0,25.6459,25.6544,25.6374,25.6459,662097.0
2018-09-18 15:10:00,30.22,30.24,30.22,30.24,836800.0,25.6374,25.6544,25.6374,25.6544,836800.0
2018-09-18 15:20:00,30.24,30.25,30.23,30.23,1336689.0,25.6544,25.6629,25.6459,25.6459,1336689.0
2018-09-18 15:30:00,30.23,30.28,30.23,30.26,1601983.0,25.6459,25.6883,25.6459,25.6713,1601983.0
2018-09-18 15:40:00,30.26,30.28,30.24,30.25,1678663.0,25.6713,25.6883,25.6544,25.6629,1678663.0
2018-09-18 15:50:00,30.25,30.25,30.21,30.22,4201013.0,25.6629,25.6629,25.6289,25.6374,4201013.0
2018-09-19 09:30:00,30.13,30.37,30.13,30.37,2430288.0,25.5611,25.7647,25.5611,25.7647,2430288.0
2018-09-19 09:40:00,30.36,30.43,30.34,30.4,2776672.0,25.7562,25.8156,25.7392,25.7901,2776672.0
2018-09-19 09:50:00,30.4,30.55,30.4,30.55,3996872.0,25.7901,25.9174,25.7901,25.9174,3996872.0
2018-09-19 10:00:00,30.55,30.72,30.53,30.71,4807328.0,25.9174,26.0616,25.9004,26.0531,4807328.0
2018-09-19 10:10:00,30.71,30.72,30.61,30.65,3258949.0,26.0531,26.0616,25.9683,26.0022,3258949.0
2018-09-19 10:20:00,30.65,30.77,30.65,30.77,2502171.0,26.0022,26.104,26.0022,26.104,2502171.0
2018-09-19 10:30:00,30.76,30.87,30.76,30.86,2527399.0,26.0955,26.1888,26.0955,26.1804,2527399.0
2018-09-19 10:40:00,30.86,30.96,30.84,30.95,4040804.0,26.1804,26.2652,26.1634,26.2567,4040804.0
2018-09-19 10:50:00,30.95,30.97,30.9,30.91,2113065.0,26.2567,26.2737,26.2143,26.2228,2113065.0
2018-09-19 11:00:00,30.9,30.93,30.83,30.87,2341504.0,26.2143,26.2397,26.1549,26.1888,2341504.0
2018-09-19 11:10:00,30.87,30.95,30.84,30.94,1955163.0,26.1888,26.2567,26.1634,26.2482,1955163.0
2018-09-19 11:20:00,30.94,30.94,30.85,30.88,1496487.0,26.2482,26.2482,26.1719,26.1973,1496487.0
2018-09-19 11:30:00,30.88,30.9,30.85,30.89,1278444.0,26.1973,26.2143,26.1719,26.2058,1278444.0
2018-09-19 11:40:00,30.9,30.9,30.83,30.84,1842704.0,26.2143,26.2143,26.1549,26.1634,1842704.0
2018-09-19 11:50:00,30.84,30.9,30.83,30.86,1598817.0,26.1634,26.2143,26.1549,26.1804,1598817.0
2018-09-19 12:00:00,30.86,30.88,30.83,30.85,1560869.0,26.1804,26.1973,26.1549,26.1719,1560869.0
2018-09-19 12:10:00,30.85,30.92,30.83,30.91,1337248.0,26.1719,26.2313,26.1549,26.2228,1337248.0
2018-09-19 12:20:00,30.9,30.98,30.89,30.97,1506222.0,26.2143,26.2822,26.2058,26.2737,1506222.0
2018-09-19 12:30:00,30.96,31.0,30.95,30.98,966560.0,26.2652,26.2991,26.2567,26.2822,966560.0
2018-09-19 12:40:00,30.98,31.0,30.96,30.98,918711.0,26.2822,26.2991,26.2652,26.2822,918711.0
2018-09-19 12:50:00,30.97,31.04,30.96,31.04,1621820.0,26.2737,26.3331,26.2652,26.3331,1621820.0
2018-09-19 13:00:00,31.04,31.04,31.01,31.02,1589068.0,26.3331,26.3331,26.3076,26.3161,1589068.0
2018-09-19 13:10:00,31.02,31.02,30.97,30.97,741884.0,26.3161,26.3161,26.2737,26.2737,741884.0
2018-09-19 13:20:00,30.97,30.98,30.95,30.96,1018318.0,26.2737,26.2822,26.2567,26.2652,1018318.0
2018-09-19 13:30:00,30.96,31.0,30.96,30.99,605438.0,26.2652,26.2991,26.2652,26.2906,605438.0
2018-09-19 13:40:00,30.99,31.05,30.99,31.05,858904.0,26.2906,26.3416,26.2906,26.3416,858904.0
2018-09-19 13:50:00,31.05,31.07,31.04,31.07,711882.0,26.3416,26.3585,26.3331,26.3585,711882.0
2018-09-19 14:00:00,31.06,31.1,31.06,31.09,1441076.0,26.35,26.384,26.35,26.3755,1441076.0
2018-09-19 14:10:00,31.1,31.17,31.08,31.15,2200528.0,26.384,26.4434,26.367,26.4264,2200528.0
2018-09-19 14:20:00,31.15,31.17,31.13,31.16,956640.0,26.4264,26.4434,26.4094,26.4349,956640.0
2018-09-19 14:30:00,31.15,31.18,31.14,31.17,1555332.0,26.4264,26.4518,26.4179,26.4434,1555332.0
2018-09-19 14:40:00,31.18,31.19,31.16,31.19,1078442.0,26.4518,26.4603,26.4349,26.4603,1078442.0
2018-09-19 14:50:00,31.19,31.2,31.16,31.18,1289014.0,26.4603,26.4688,26.4349,26.4518,1289014.0
2018-09-19 15:00:00,31.18,31.2,31.17,31.2,1136131.0,26.4518,26.4688,26.4434,26.4688,1136131.0
2018-09-19 15:10:00,31.19,31.2,31.13,31.18,2020221.0,26.4603,26.4688,26.4094,26.4518,2020221.0
2018-09-19 15:20:00,31.18,31.18,31.09,31.09,1864738.0,26.4518,26.4518,26.3755,26.3755,1864738.0
2018-09-19 15:30:00,31.09,31.14,31.08,31.09,2645931.0,26.3755,26.4179,26.367,26.3755,2645931.0
2018-09-19 15:40:00,31.09,31.13,31.08,31.1,3098868.0,26.3755,26.4094,26.367,26.384,3098868.0
2018-09-19 15:50:00,31.1,31.11,31.0,31.01,6561251.0,26.384,26.3925,26.2991,26.3076,6561251.0
2018-09-20 09:30:00,31.28,31.37,31.23,31.27,5284925.0,26.5367,26.613,26.4943,26.5282,5284925.0
2018-09-20 09:40:00,31.28,31.32,31.23,31.26,4034983.0,26.5367,26.5706,26.4943,26.5197,4034983.0
2018-09-20 09:50:00,31.26,31.3,31.26,31.26,1922588.0,26.5197,26.5536,26.5197,26.5197,1922588.0
2018-09-20 10:00:00,31.26,31.31,31.19,31.2,3239854.0,26.5197,26.5621,26.4603,26.4688,3239854.0
2018-09-20 10:10:00,31.2,31.28,31.19,31.27,1443516.0,26.4688,26.5367,26.4603,26.5282,1443516.0
2018-09-20 10:20:00,31.28,31.28,31.17,31.19,1462456.0,26.5367,26.5367,26.4434,26.4603,1462456.0
2018-09-20 10:30:00,31.18,31.21,31.14,31.16,1645078.0,26.4518,26.4773,26.4179,26.4349,1645078.0
2018-09-20 10:40:00,31.16,31.27,31.15,31.27,1461016.0,26.4349,26.5282,26.4264,26.5282,1461016.0
2018-09-20 10:50:00,31.26,31.27,31.24,31.26,1232554.0,26.5197,26.5282,26.5027,26.5197,1232554.0
2018-09-20 11:00:00,31.26,31.3,31.26,31.28,1451028.0,26.5197,26.5536,26.5197,26.5367,1451028.0
2018-09-20 11:10:00,31.28,31.29,31.23,31.23,1411626.0,26.5367,26.5452,26.4943,26.4943,1411626.0
2018-09-20 11:20:00,31.24,31.28,31.2,31.27,1202847.0,26.5027,26.5367,26.4688,26.5282,1202847.0
2018-09-20 11:30:00,31.28,31.3,31.23,31.23,1119165.0,26.5367,26.5536,26.4943,26.4943,1119165.0
2018-09-20 11:40:00,31.23,31.28,31.23,31.27,1099658.0,26.4943,26.5367,26.4943,26.5282,1099658.0
2018-09-20 11:50:00,31.27,31.3,31.26,31.28,1836003.0,26.5282,26.5536,26.5197,26.5367,1836003.0
2018-09-20 12:00:00,31.28,31.3,31.27,31.29,1198734.0,26.5367,26.5536,26.5282,26.5452,1198734.0
2018-09-20 12:10:00,31.29,31.31,31.28,31.3,1883376.0,26.5452,26.5621,26.5367,26.5536,1883376.0
2018-09-20 12:20:00,31.3,31.32,31.29,31.3,1749769.0,26.5536,26.5706,26.5452,26.5536,1749769.0
2018-09-20 12:30:00,31.3,31.33,31.3,31.33,910332.0,26.5536,26.5791,26.5536,26.5791,910332.0
2018-09-20 12:40:00,31.33,31.34,31.3,31.3,2544252.0,26.5791,26.5876,26.5536,26.5536,2544252.0
2018-09-20 12:50:00,31.31,31.34,31.3,31.34,781461.0,26.5621,26.5876,26.5536,26.5876,781461.0
2018-09-20 13:00:00,31.34,31.35,31.3,31.3,2138775.0,26.5876,26.5961,26.5536,26.5536,2138775.0
2018-09-20 13:10:00,31.31,31.32,31.28,31.29,1398304.0,26.5621,26.5706,26.5367,26.5452,1398304.0
2018-09-20 13:20:00,31.29,31.3,31.25,31.26,770655.0,26.5452,26.5536,26.5112,26.5197,770655.0
2018-09-20 13:30:00,31.26,31.3,31.25,31.28,954506.0,26.5197,26.5536,26.5112,26.5367,954506.0
2018-09-20 13:40:00,31.28,31.32,31.27,31.31,634913.0,26.5367,26.5706,26.5282,26.5621,634913.0
2018-09-20 13:50:00,31.31,31.32,31.29,31.31,637408.0,26.5621,26.5706,26.5452,26.5621,637408.0
2018-09-20 14:00:00,31.31,31.34,31.3,31.33,1259263.0,26.5621,26.5876,26.5536,26.5791,1259263.0
2018-09-20 14:10:00,31.32,31.35,31.3,31.32,1904119.0,26.5706,26.5961,26.5536,26.5706,1904119.0
2018-09-20 14:20:00,31.32,31.34,31.29,31.33,1815250.0,26.5706,26.5876,26.5452,26.5791,1815250.0
2018-09-20 14:30:00,31.34,31.36,31.32,31.34,2423913.0,26.5876,26.6045,26.5706,26.5876,2423913.0
2018-09-20 14:40:00,31.33,31.35,31.3,31.35,1800601.0,26.5791,26.5961,26.5536,26.5961,1800601.0
2018-09-20 14:50:00,31.35,31.36,31.32,31.34,1821934.0,26.5961,26.6045,26.5706,26.5876,1821934.0
2018-09-20 15:00:00,31.35,31.36,31.3,31.32,1667228.0,26.5961,26.6045,26.5536,26.5706,1667228.0
2018-09-20 15:10:00,31.32,31.36,31.32,31.36,993475.0,26.5706,26.6045,26.5706,26.6045,993475.0
2018-09-20 15:20:00,31.36,31.36,31.27,31.29,2490581.0,26.6045,26.6045,26.5282,26.5452,2490581.0
2018-09-20 15:30:00,31.28,31.3,31.26,31.28,1619558.0,26.5367,26.5536,26.5197,26.5367,1619558.0
2018-09-20 15:40:00,31.28,31.3,31.23,31.25,3283842.0,26.5367,26.5536,26.4943,26.5112,3283842.0
2018-09-20 15:50:00,31.24,31.25,31.17,31.19,8502267.0,26.5027,26.5112,26.4434,26.4603,8502267.0
2018-09-21 09:30:00,31.34,31.37,31.14,31.26,12905049.0,26.5876,26.613,26.4179,26.5197,12905049.0
2018-09-21 09:40:00,31.26,31.33,31.22,31.3,1330619.0,26.5197,26.5791,26.4858,26.5536,1330619.0
2018-09-21 09:50:00,31.3,31.32,31.19,31.2,1233996.0,26.5536,26.5706,26.4603,26.4688,1233996.0
2018-09-21 10:00:00,31.2,31.25,31.17,31.22,1760551.0,26.4688,26.5112,26.4434,26.4858,1760551.0
2018-09-21 10:10:00,31.22,31.22,31.15,31.15,984962.0,26.4858,26.4858,26.4264,26.4264,984962.0
2018-09-21 10:20:00,31.16,31.16,31.01,31.04,2610709.0,26.4349,26.4349,26.3076,26.3331,2610709.0
2018-09-21 10:30:00,31.04,31.05,30.97,31.01,2104137.0,26.3331,26.3416,26.2737,26.3076,2104137.0
2018-09-21 10:40:00,31.01,31.1,31.0,31.07,968191.0,26.3076,26.384,26.2991,26.3585,968191.0
2018-09-21 10:50:00,31.06,31.09,31.01,31.05,971714.0,26.35,26.3755,26.3076,26.3416,971714.0
2018-09-21 11:00:00,31.05,31.09,31.04,31.08,747527.0,26.3416,26.3755,26.3331,26.367,747527.0
2018-09-21 11:10:00,31.08,31.11,31.07,31.08,650238.0,26.367,26.3925,26.3585,26.367,650238.0
2018-09-21 11:20:00,31.09,31.09,31.05,31.08,600902.0,26.3755,26.3755,26.3416,26.367,600902.0
2018-09-21 11:30:00,31.08,31.11,31.07,31.09,603264.0,26.367,26.3925,26.3585,26.3755,603264.0
2018-09-21 11:40:00,31.09,31.14,31.09,31.13,704770.0,26.3755,26.4179,26.3755,26.4094,704770.0
2018-09-21 11:50:00,31.13,31.13,31.08,31.13,689062.0,26.4094,26.4094,26.367,26.4094,689062.0
2018-09-21 12:00:00,31.13,31.14,31.09,31.1,566247.0,26.4094,26.4179,26.3755,26.384,566247.0
2018-09-21 12:10:00,31.1,31.11,31.04,31.05,478249.0,26.384,26.3925,26.3331,26.3416,478249.0
2018-09-21 12:20:00,31.05,31.06,31.0,31.01,720375.0,26.3416,26.35,26.2991,26.3076,720375.0
2018-09-21 12:30:00,31.01,31.02,30.99,31.01,585703.0,26.3076,26.3161,26.2906,26.3076,585703.0
2018-09-21 12:40:00,31.0,31.01,31.0,31.01,604941.0,26.2991,26.3076,26.2991,26.3076,604941.0
2018-09-21 12:50:00,31.01,31.02,30.99,31.01,1068154.0,26.3076,26.3161,26.2906,26.3076,1068154.0
2018-09-21 13:00:00,31.01,31.02,30.99,30.99,630191.0,26.3076,26.3161,26.2906,26.2906,630191.0
2018-09-21 13:10:00,30.99,31.03,30.99,31.02,353476.0,26.2906,26.3246,26.2906,26.3161,353476.0
2018-09-21 13:20:00,31.01,31.04,31.01,31.03,398450.0,26.3076,26.3331,26.3076,26.3246,398450.0
2018-09-21 13:30:00,31.04,31.04,30.98,31.02,1146139.0,26.3331,26.3331,26.2822,26.3161,1146139.0
2018-09-21 13:40:00,31.02,31.05,31.01,31.02,500840.0,26.3161,26.3416,26.3076,26.3161,500840.0
2018-09-21 13:50:00,31.03,31.06,31.0,31.06,599778.0,26.3246,26.35,26.2991,26.35,599778.0
2018-09-21 14:00:00,31.06,31.08,31.05,31.05,334617.0,26.35,26.367,26.3416,26.3416,334617.0
2018-09-21 14:10:00,31.05,31.06,31.03,31.04,676037.0,26.3416,26.35,26.3246,26.3331,676037.0
2018-09-21 14:20:00,31.04,31.08,31.03,31.07,572792.0,26.3331,26.367,26.3246,26.3585,572792.0
2018-09-21 14:30:00,31.07,31.08,31.05,31.08,617106.0,26.3585,26.367,26.3416,26.367,617106.0
2018-09-21 14:40:00,31.08,31.08,31.05,31.05,611636.0,26.367,26.367,26.3416,26.3416,611636.0
2018-09-21 14:50:00,31.05,31.06,31.02,31.04,804033.0,26.3416,26.35,26.3161,26.3331,804033.0
2018-09-21 15:00:00,31.04,31.05,31.03,31.05,434164.0,26.3331,26.3416,26.3246,26.3416,434164.0
2018-09-21 15:10:00,31.04,31.06,31.03,31.05,829282.0,26.3331,26.35,26.3246,26.3416,829282.0
2018-09-21 15:20:00,31.05,31.06,31.02,31.03,732305.0,26.3416,26.35,26.3161,26.3246,732305.0
2018-09-21 15:30:00,31.03,31.06,31.02,31.05,2509791.0,26.3246,26.35,26.3161,26.3416,2509791.0
2018-09-21 15:40:00,31.05,31.06,31.0,31.01,2959360.0,26.3416,26.35,26.2991,26.3076,2959360.0
2018-09-21 15:50:00,31.01,31.05,30.99,31.03,7030664.0,26.3076,26.3416,26.2906,26.3246,7030664.0
2018-09-24 09:30:00,30.98,31.19,30.98,31.19,3081043.0,26.2822,26.4603,26.2822,26.4603,3081043.0
2018-09-24 09:40:00,31.18,31.2,31.06,31.08,2344221.0,26.4518,26.4688,26.35,26.367,2344221.0
2018-09-24 09:50:00,31.08,31.1,30.98,30.99,1486494.0,26.367,26.384,26.2822,26.2906,1486494.0
2018-09-24 10:00:00,31.0,31.0,30.86,30.91,2189464.0,26.2991,26.2991,26.1804,26.2228,2189464.0
2018-09-24 10:10:00,30.9,30.92,30.88,30.9,940335.0,26.2143,26.2313,26.1973,26.2143,940335.0
2018-09-24 10:20:00,30.9,30.91,30.83,30.86,1232934.0,26.2143,26.2228,26.1549,26.1804,1232934.0
2018-09-24 10:30:00,30.85,30.88,30.78,30.79,1184585.0,26.1719,26.1973,26.1125,26.121,1184585.0
2018-09-24 10:40:00,30.79,30.88,30.78,30.82,1096533.0,26.121,26.1973,26.1125,26.1464,1096533.0
2018-09-24 10:50:00,30.82,30.91,30.81,30.9,781709.0,26.1464,26.2228,26.1379,26.2143,781709.0
2018-09-24 11:00:00,30.9,30.91,30.79,30.79,843145.0,26.2143,26.2228,26.121,26.121,843145.0
2018-09-24 11:10:00,30.79,30.81,30.75,30.76,1091998.0,26.121,26.1379,26.087,26.0955,1091998.0
2018-09-24 11:20:00,30.76,30.83,30.75,30.81,1051636.0,26.0955,26.1549,26.087,26.1379,1051636.0
2018-09-24 11:30:00,30.81,30.85,30.81,30.83,804531.0,26.1379,26.1719,26.1379,26.1549,804531.0
2018-09-24 11:40:00,30.83,30.85,30.78,30.79,618799.0,26.1549,26.1719,26.1125,26.121,618799.0
2018-09-24 11:50:00,30.78,30.79,30.74,30.74,913683.0,26.1125,26.121,26.0786,26.0786,913683.0
2018-09-24 12:00:00,30.75,30.77,30.72,30.72,716350.0,26.087,26.104,26.0616,26.0616,716350.0
2018-09-24 12:10:00,30.72,30.74,30.7,30.72,904252.0,26.0616,26.0786,26.0446,26.0616,904252.0
2018-09-24 12:20:00,30.72,30.73,30.71,30.72,437307.0,26.0616,26.0701,26.0531,26.0616,437307.0
2018-09-24 12:30:00,30.71,30.72,30.69,30.7,704408.0,26.0531,26.0616,26.0361,26.0446,704408.0
2018-09-24 12:40:00,30.69,30.71,30.67,30.71,954351.0,26.0361,26.0531,26.0192,26.0531,954351.0
2018-09-24 12:50:00,30.7,30.71,30.67,30.69,588813.0,26.0446,26.0531,26.0192,26.0361,588813.0
2018-09-24 13:00:00,30.7,30.73,30.69,30.72,455463.0,26.0446,26.0701,26.0361,26.0616,455463.0
2018-09-24 13:10:00,30.72,30.73,30.68,30.69,411405.0,26.0616,26.0701,26.0277,26.0361,411405.0
2018-09-24 13:20:00,30.69,30.71,30.66,30.66,751361.0,26.0361,26.0531,26.0107,26.0107,751361.0
2018-09-24 13:30:00,30.66,30.69,30.66,30.69,422756.0,26.0107,26.0361,26.0107,26.0361,422756.0
2018-09-24 13:40:00,30.69,30.71,30.68,30.69,451066.0,26.0361,26.0531,26.0277,26.0361,451066.0
2018-09-24 13:50:00,30.7,30.7,30.67,30.69,440467.0,26.0446,26.0446,26.0192,26.0361,440467.0
2018-09-24 14:00:00,30.69,30.71,30.67,30.7,527698.0,26.0361,26.0531,26.0192,26.0446,527698.0
2018-09-24 14:10:00,30.7,30.73,30.69,30.72,649256.0,26.0446,26.0701,26.0361,26.0616,649256.0
2018-09-24 14:20:00,30.71,30.76,30.71,30.73,558176.0,26.0531,26.0955,26.0531,26.0701,558176.0
2018-09-24 14:30:00,30.74,30.75,30.72,30.74,359684.0,26.0786,26.087,26.0616,26.0786,359684.0
2018-09-24 14:40:00,30.75,30.75,30.72,30.73,321279.0,26.087,26.087,26.0616,26.0701,321279.0
2018-09-24 14:50:00,30.73,30.73,30.69,30.7,653146.0,26.0701,26.0701,26.0361,26.0446,653146.0
2018-09-24 15:00:00,30.69,30.76,30.68,30.75,627222.0,26.0361,26.0955,26.0277,26.087,627222.0
2018-09-24 15:10:00,30.75,30.77,30.73,30.74,813482.0,26.087,26.104,26.0701,26.0786,813482.0
2018-09-24 15:20:00,30.75,30.75,30.71,30.71,511694.0,26.087,26.087,26.0531,26.0531,511694.0
2018-09-24 15:30:00,30.71,30.73,30.7,30.73,452405.0,26.0531,26.0701,26.0446,26.0701,452405.0
2018-09-24 15:40:00,30.73,30.76,30.7,30.76,1590808.0,26.0701,26.0955,26.0446,26.0955,1590808.0
2018-09-24 15:50:00,30.76,30.77,30.73,30.75,3078516.0,26.0955,26.104,26.0701,26.087,3078516.0
2018-09-25 09:30:00,30.85,30.94,30.79,30.86,2765176.0,26.1719,26.2482,26.121,26.1804,2765176.0
2018-09-25 09:40:00,30.85,31.02,30.83,30.96,2033986.0,26.1719,26.3161,26.1549,26.2652,2033986.0
2018-09-25 09:50:00,30.96,31.02,30.95,30.96,1089918.0,26.2652,26.3161,26.2567,26.2652,1089918.0
2018-09-25 10:00:00,30.96,31.01,30.94,30.99,1268284.0,26.2652,26.3076,26.2482,26.2906,1268284.0
2018-09-25 10:10:00,30.99,31.0,30.93,30.99,1384111.0,26.2906,26.2991,26.2397,26.2906,1384111.0
2018-09-25 10:20:00,31.0,31.04,30.97,31.02,1209625.0,26.2991,26.3331,26.2737,26.3161,1209625.0
2018-09-25 10:30:00,31.02,31.03,30.92,30.94,1017775.0,26.3161,26.3246,26.2313,26.2482,1017775.0
2018-09-25 10:40:00,30.95,30.95,30.9,30.9,736937.0,26.2567,26.2567,26.2143,26.2143,736937.0
2018-09-25 10:50:00,30.91,30.95,30.83,30.84,1460923.0,26.2228,26.2567,26.1549,26.1634,1460923.0
2018-09-25 11:00:00,30.84,30.84,30.78,30.81,976263.0,26.1634,26.1634,26.1125,26.1379,976263.0
2018-09-25 11:10:00,30.81,30.86,30.78,30.82,820662.0,26.1379,26.1804,26.1125,26.1464,820662.0
2018-09-25 11:20:00,30.82,30.85,30.81,30.85,583375.0,26.1464,26.1719,26.1379,26.1719,583375.0
2018-09-25 11:30:00,30.84,30.86,30.83,30.85,962140.0,26.1634,26.1804,26.1549,26.1719,962140.0
2018-09-25 11:40:00,30.85,30.85,30.81,30.82,267394.0,26.1719,26.1719,26.1379,26.1464,267394.0
2018-09-25 11:50:00,30.82,30.83,30.79,30.81,323889.0,26.1464,26.1549,26.121,26.1379,323889.0
2018-09-25 12:00:00,30.8,30.84,30.79,30.84,395972.0,26.1295,26.1634,26.121,26.1634,395972.0
2018-09-25 12:10:00,30.83,30.86,30.82,30.84,485382.0,26.1549,26.1804,26.1464,26.1634,485382.0
2018-09-25 12:20:00,30.84,30.84,30.81,30.82,373057.0,26.1634,26.1634,26.1379,26.1464,373057.0
2018-09-25 12:30:00,30.82,30.83,30.79,30.79,640943.0,26.1464,26.1549,26.121,26.121,640943.0
2018-09-25 12:40:00,30.79,30.81,30.78,30.78,649013.0,26.121,26.1379,26.1125,26.1125,649013.0
2018-09-25 12:50:00,30.78,30.79,30.77,30.77,302129.0,26.1125,26.121,26.104,26.104,302129.0
2018-09-25 13:00:00,30.78,30.78,30.73,30.74,1566574.0,26.1125,26.1125,26.0701,26.0786,1566574.0
2018-09-25 13:10:00,30.74,30.79,30.73,30.78,480482.0,26.0786,26.121,26.0701,26.1125,480482.0
2018-09-25 13:20:00,30.78,30.79,30.75,30.77,340912.0,26.1125,26.121,26.087,26.104,340912.0
2018-09-25 13:30:00,30.76,30.78,30.75,30.76,508706.0,26.0955,26.1125,26.087,26.0955,508706.0
2018-09-25 13:40:00,30.76,30.76,30.66,30.69,1201409.0,26.0955,26.0955,26.0107,26.0361,1201409.0
2018-09-25 13:50:00,30.68,30.7,30.66,30.68,339024.0,26.0277,26.0446,26.0107,26.0277,339024.0
2018-09-25 14:00:00,30.68,30.69,30.65,30.66,595659.0,26.0277,26.0361,26.0022,26.0107,595659.0
2018-09-25 14:10:00,30.65,30.72,30.65,30.72,598500.0,26.0022,26.0616,26.0022,26.0616,598500.0
2018-09-25 14:20:00,30.72,30.75,30.72,30.72,738391.0,26.0616,26.087,26.0616,26.0616,738391.0
2018-09-25 14:30:00,30.72,30.74,30.7,30.74,271616.0,26.0616,26.0786,26.0446,26.0786,271616.0
2018-09-25 14:40:00,30.74,30.74,30.7,30.7,365718.0,26.0786,26.0786,26.0446,26.0446,365718.0
2018-09-25 14:50:00,30.71,30.74,30.69,30.74,246977.0,26.0531,26.0786,26.0361,26.0786,246977.0
2018-09-25 15:00:00,30.74,30.75,30.71,30.71,387765.0,26.0786,26.087,26.0531,26.0531,387765.0
2018-09-25 15:10:00,30.71,30.73,30.71,30.73,394641.0,26.0531,26.0701,26.0531,26.0701,394641.0
2018-09-25 15:20:00,30.73,30.78,30.71,30.77,583342.0,26.0701,26.1125,26.0531,26.104,583342.0
2018-09-25 15:30:00,30.77,30.77,30.73,30.75,558134.0,26.104,26.104,26.0701,26.087,558134.0
2018-09-25 15:40:00,30.75,30.76,30.72,30.73,875295.0,26.087,26.0955,26.0616,26.0701,875295.0
2018-09-25 15:50:00,30.73,30.74,30.6,30.67,4473331.0,26.0701,26.0786,25.9598,26.0192,4473331.0
2018-09-26 09:30:00,30.71,30.74,30.58,30.73,2001111.0,26.0531,26.0786,25.9428,26.0701,2001111.0
2018-09-26 09:40:00,30.72,30.74,30.65,30.7,1176163.0,26.0616,26.0786,26.0022,26.0446,1176163.0
2018-09-26 09:50:00,30.7,30.74,30.68,30.69,1070804.0,26.0446,26.0786,26.0277,26.0361,1070804.0
2018-09-26 10:00:00,30.69,30.7,30.58,30.59,1164253.0,26.0361,26.0446,25.9428,25.9513,1164253.0
2018-09-26 10:10:00,30.58,30.63,30.56,30.63,1478629.0,25.9428,25.9852,25.9259,25.9852,1478629.0
2018-09-26 10:20:00,30.62,30.65,30.61,30.63,441904.0,25.9768,26.0022,25.9683,25.9852,441904.0
2018-09-26 10:30:00,30.63,30.65,30.58,30.61,962555.0,25.9852,26.0022,25.9428,25.9683,962555.0
2018-09-26 10:40:00,30.61,30.64,30.58,30.61,820514.0,25.9683,25.9937,25.9428,25.9683,820514.0
2018-09-26 10:50:00,30.61,30.65,30.59,30.65,513604.0,25.9683,26.0022,25.9513,26.0022,513604.0
2018-09-26 11:00:00,30.64,30.65,30.61,30.64,394303.0,25.9937,26.0022,25.9683,25.9937,394303.0
2018-09-26 11:10:00,30.64,30.64,30.6,30.63,312053.0,25.9937,25.9937,25.9598,25.9852,312053.0
2018-09-26 11:20:00,30.62,30.64,30.59,30.59,452841.0,25.9768,25.9937,25.9513,25.9513,452841.0
2018-09-26 11:30:00,30.59,30.6,30.56,30.57,584395.0,25.9513,25.9598,25.9259,25.9343,584395.0
2018-09-26 11:40:00,30.56,30.6,30.56,30.57,435018.0,25.9259,25.9598,25.9259,25.9343,435018.0
2018-09-26 11:50:00,30.57,30.58,30.56,30.58,378347.0,25.9343,25.9428,25.9259,25.9428,378347.0
2018-09-26 12:00:00,30.58,30.58,30.55,30.55,336699.0,25.9428,25.9428,25.9174,25.9174,336699.0
2018-09-26 12:10:00,30.56,30.58,30.55,30.57,448080.0,25.9259,25.9428,25.9174,25.9343,448080.0
2018-09-26 12:20:00,30.56,30.58,30.55,30.55,438193.0,25.9259,25.9428,25.9174,25.9174,438193.0
2018-09-26 12:30:00,30.56,30.57,30.5,30.52,1263710.0,25.9259,25.9343,25.875,25.8919,1263710.0
2018-09-26 12:40:00,30.51,30.52,30.5,30.52,629735.0,25.8834,25.8919,25.875,25.8919,629735.0
2018-09-26 12:50:00,30.51,30.52,30.48,30.5,906192.0,25.8834,25.8919,25.858,25.875,906192.0
2018-09-26 13:00:00,30.5,30.51,30.48,30.48,590847.0,25.875,25.8834,25.858,25.858,590847.0
2018-09-26 13:10:00,30.49,30.5,30.47,30.49,484927.0,25.8665,25.875,25.8495,25.8665,484927.0
2018-09-26 13:20:00,30.48,30.5,30.46,30.5,522812.0,25.858,25.875,25.841,25.875,522812.0
2018-09-26 13:30:00,30.49,30.52,30.47,30.51,1288046.0,25.8665,25.8919,25.8495,25.8834,1288046.0
2018-09-26 13:40:00,30.51,30.55,30.5,30.53,793524.0,25.8834,25.9174,25.875,25.9004,793524.0
2018-09-26 13:50:00,30.52,30.55,30.49,30.55,644620.0,25.8919,25.9174,25.8665,25.9174,644620.0
2018-09-26 14:00:00,30.55,30.57,30.45,30.47,2727984.0,25.9174,25.9343,25.8325,25.8495,2727984.0
2018-09-26 14:10:00,30.48,30.61,30.43,30.59,2059506.0,25.858,25.9683,25.8156,25.9513,2059506.0
2018-09-26 14:20:00,30.59,30.6,30.51,30.54,1112905.0,25.9513,25.9598,25.8834,25.9089,1112905.0
2018-09-26 14:30:00,30.54,30.54,30.44,30.51,2114705.0,25.9089,25.9089,25.8241,25.8834,2114705.0
2018-09-26 14:40:00,30.51,30.54,30.46,30.47,1256085.0,25.8834,25.9089,25.841,25.8495,1256085.0
2018-09-26 14:50:00,30.47,30.48,30.4,30.41,1154086.0,25.8495,25.858,25.7901,25.7986,1154086.0
2018-09-26 15:00:00,30.41,30.41,30.31,30.34,2021789.0,25.7986,25.7986,25.7138,25.7392,2021789.0
2018-09-26 15:10:00,30.34,30.34,30.27,30.32,1376643.0,25.7392,25.7392,25.6798,25.7222,1376643.0
2018-09-26 15:20:00,30.31,30.33,30.26,30.28,1274114.0,25.7138,25.7307,25.6713,25.6883,1274114.0
2018-09-26 15:30:00,30.27,30.28,30.21,30.21,3288195.0,25.6798,25.6883,25.6289,25.6289,3288195.0
2018-09-26 15:40:00,30.21,30.22,30.06,30.13,3454090.0,25.6289,25.6374,25.5017,25.5611,3454090.0
2018-09-26 15:50:00,30.12,30.17,30.1,30.14,6233617.0,25.5526,25.595,25.5356,25.5695,6233617.0
2018-09-27 09:30:00,30.24,30.31,30.02,30.04,3032426.0,25.6544,25.7138,25.4677,25.4847,3032426.0
2018-09-27 09:40:00,30.04,30.14,29.97,29.98,2046394.0,25.4847,25.5695,25.4253,25.4338,2046394.0
2018-09-27 09:50:00,29.98,30.04,29.93,30.02,2101169.0,25.4338,25.4847,25.3914,25.4677,2101169.0
2018-09-27 10:00:00,30.03,30.13,30.01,30.07,1671300.0,25.4762,25.5611,25.4593,25.5102,1671300.0
2018-09-27 10:10:00,30.07,30.1,30.04,30.1,1078301.0,25.5102,25.5356,25.4847,25.5356,1078301.0
2018-09-27 10:20:00,30.1,30.13,30.07,30.11,998897.0,25.5356,25.5611,25.5102,25.5441,998897.0
2018-09-27 10:30:00,30.11,30.17,30.1,30.15,1862350.0,25.5441,25.595,25.5356,25.578,1862350.0
2018-09-27 10:40:00,30.16,30.17,30.06,30.07,1274610.0,25.5865,25.595,25.5017,25.5102,1274610.0
2018-09-27 10:50:00,30.06,30.08,30.04,30.05,829869.0,25.5017,25.5186,25.4847,25.4932,829869.0
2018-09-27 11:00:00,30.05,30.09,30.03,30.07,820398.0,25.4932,25.5271,25.4762,25.5102,820398.0
2018-09-27 11:10:00,30.07,30.08,30.02,30.05,1020490.0,25.5102,25.5186,25.4677,25.4932,1020490.0
2018-09-27 11:20:00,30.05,30.07,30.03,30.07,367771.0,25.4932,25.5102,25.4762,25.5102,367771.0
2018-09-27 11:30:00,30.07,30.07,30.02,30.06,720570.0,25.5102,25.5102,25.4677,25.5017,720570.0
2018-09-27 11:40:00,30.05,30.08,30.05,30.08,455894.0,25.4932,25.5186,25.4932,25.5186,455894.0
2018-09-27 11:50:00,30.08,30.14,30.05,30.14,845374.0,25.5186,25.5695,25.4932,25.5695,845374.0
2018-09-27 12:00:00,30.14,30.15,30.1,30.12,907588.0,25.5695,25.578,25.5356,25.5526,907588.0
2018-09-27 12:10:00,30.12,30.14,30.08,30.14,405004.0,25.5526,25.5695,25.5186,25.5695,405004.0
2018-09-27 12:20:00,30.14,30.14,30.1,30.14,365712.0,25.5695,25.5695,25.5356,25.5695,365712.0
2018-09-27 12:30:00,30.14,30.18,30.13,30.18,610527.0,25.5695,25.6035,25.5611,25.6035,610527.0
2018-09-27 12:40:00,30.18,30.2,30.17,30.19,648962.0,25.6035,25.6204,25.595,25.612,648962.0
2018-09-27 12:50:00,30.19,30.2,30.16,30.18,650811.0,25.612,25.6204,25.5865,25.6035,650811.0
2018-09-27 13:00:00,30.17,30.19,30.15,30.15,696936.0,25.595,25.612,25.578,25.578,696936.0
2018-09-27 13:10:00,30.15,30.16,30.12,30.13,361059.0,25.578,25.5865,25.5526,25.5611,361059.0
2018-09-27 13:20:00,30.13,30.14,30.09,30.14,796273.0,25.5611,25.5695,25.5271,25.5695,796273.0
2018-09-27 13:30:00,30.14,30.15,30.13,30.15,360283.0,25.5695,25.578,25.5611,25.578,360283.0
2018-09-27 13:40:00,30.15,30.15,30.12,30.14,274766.0,25.578,25.578,25.5526,25.5695,274766.0
2018-09-27 13:50:00,30.14,30.17,30.13,30.16,519574.0,25.5695,25.595,25.5611,25.5865,519574.0
2018-09-27 14:00:00,30.16,30.16,30.09,30.1,488788.0,25.5865,25.5865,25.5271,25.5356,488788.0
2018-09-27 14:10:00,30.1,30.12,30.09,30.1,403020.0,25.5356,25.5526,25.5271,25.5356,403020.0
2018-09-27 14:20:00,30.1,30.11,30.07,30.08,456995.0,25.5356,25.5441,25.5102,25.5186,456995.0
2018-09-27 14:30:00,30.08,30.1,30.06,30.08,758925.0,25.5186,25.5356,25.5017,25.5186,758925.0
2018-09-27 14:40:00,30.08,30.08,30.05,30.06,575950.0,25.5186,25.5186,25.4932,25.5017,575950.0
2018-09-27 14:50:00,30.06,30.07,30.03,30.04,580776.0,25.5017,25.5102,25.4762,25.4847,580776.0
2018-09-27 15:00:00,30.03,30.07,30.03,30.05,684943.0,25.4762,25.5102,25.4762,25.4932,684943.0
2018-09-27 15:10:00,30.05,30.07,30.03,30.05,839090.0,25.4932,25.5102,25.4762,25.4932,839090.0
2018-09-27 15:20:00,30.06,30.06,30.0,30.02,1044221.0,25.5017,25.5017,25.4508,25.4677,1044221.0
2018-09-27 15:30:00,30.01,30.02,29.97,29.97,1943381.0,25.4593,25.4677,25.4253,25.4253,1943381.0
2018-09-27 15:40:00,29.98,30.01,29.95,29.97,2268955.0,25.4338,25.4593,25.4084,25.4253,2268955.0
2018-09-27 15:50:00,29.98,29.98,29.93,29.95,4603936.0,25.4338,25.4338,25.3914,25.4084,4603936.0
2018-09-28 09:30:00,29.65,29.85,29.6,29.74,4071494.0,25.1538,25.3235,25.1114,25.2302,4071494.0
2018-09-28 09:40:00,29.74,29.74,29.6,29.64,2624633.0,25.2302,25.2302,25.1114,25.1454,2624633.0
2018-09-28 09:50:00,29.64,29.74,29.63,29.74,1742761.0,25.1454,25.2302,25.1369,25.2302,1742761.0
2018-09-28 10:00:00,29.74,29.79,29.7,29.71,2013945.0,25.2302,25.2726,25.1963,25.2048,2013945.0
2018-09-28 10:10:00,29.71,29.72,29.65,29.67,1572549.0,25.2048,25.2132,25.1538,25.1708,1572549.0
2018-09-28 10:20:00,29.67,29.76,29.66,29.75,1576799.0,25.1708,25.2472,25.1623,25.2387,1576799.0
2018-09-28 10:30:00,29.76,29.76,29.64,29.65,1421985.0,25.2472,25.2472,25.1454,25.1538,1421985.0
2018-09-28 10:40:00,29.65,29.69,29.6,29.66,1541741.0,25.1538,25.1878,25.1114,25.1623,1541741.0
2018-09-28 10:50:00,29.66,29.67,29.63,29.64,1198401.0,25.1623,25.1708,25.1369,25.1454,1198401.0
2018-09-28 11:00:00,29.64,29.67,29.62,29.66,921320.0,25.1454,25.1708,25.1284,25.1623,921320.0
2018-09-28 11:10:00,29.67,29.78,29.66,29.71,1408722.0,25.1708,25.2641,25.1623,25.2048,1408722.0
2018-09-28 11:20:00,29.71,29.73,29.66,29.66,1189530.0,25.2048,25.2217,25.1623,25.1623,1189530.0
2018-09-28 11:30:00,29.66,29.67,29.62,29.62,1263893.0,25.1623,25.1708,25.1284,25.1284,1263893.0
2018-09-28 11:40:00,29.62,29.63,29.59,29.6,996723.0,25.1284,25.1369,25.1029,25.1114,996723.0
2018-09-28 11:50:00,29.6,29.61,29.55,29.55,1215793.0,25.1114,25.1199,25.069,25.069,1215793.0
2018-09-28 12:00:00,29.55,29.63,29.54,29.61,1341125.0,25.069,25.1369,25.0605,25.1199,1341125.0
2018-09-28 12:10:00,29.61,29.66,29.6,29.62,1103571.0,25.1199,25.1623,25.1114,25.1284,1103571.0
2018-09-28 12:20:00,29.62,29.66,29.6,29.63,1390670.0,25.1284,25.1623,25.1114,25.1369,1390670.0
2018-09-28 12:30:00,29.62,29.65,29.61,29.64,512897.0,25.1284,25.1538,25.1199,25.1454,512897.0
2018-09-28 12:40:00,29.64,29.66,29.58,29.58,818713.0,25.1454,25.1623,25.0945,25.0945,818713.0
2018-09-28 12:50:00,29.59,29.63,29.58,29.59,781684.0,25.1029,25.1369,25.0945,25.1029,781684.0
2018-09-28 13:00:00,29.59,29.6,29.58,29.59,287244.0,25.1029,25.1114,25.0945,25.1029,287244.0
2018-09-28 13:10:00,29.59,29.6,29.58,29.6,317186.0,25.1029,25.1114,25.0945,25.1114,317186.0
2018-09-28 13:20:00,29.6,29.62,29.58,29.6,404759.0,25.1114,25.1284,25.0945,25.1114,404759.0
2018-09-28 13:30:00,29.59,29.65,29.59,29.64,1033393.0,25.1029,25.1538,25.1029,25.1454,1033393.0
2018-09-28 13:40:00,29.65,29.65,29.63,29.64,324060.0,25.1538,25.1538,25.1369,25.1454,324060.0
2018-09-28 13:50:00,29.65,29.65,29.62,29.64,558476.0,25.1538,25.1538,25.1284,25.1454,558476.0
2018-09-28 14:00:00,29.64,29.64,29.6,29.63,492634.0,25.1454,25.1454,25.1114,25.1369,492634.0
2018-09-28 14:10:00,29.63,29.65,29.61,29.62,718748.0,25.1369,25.1538,25.1199,25.1284,718748.0
2018-09-28 14:20:00,29.61,29.63,29.6,29.6,504259.0,25.1199,25.1369,25.1114,25.1114,504259.0
2018-09-28 14:30:00,29.6,29.61,29.58,29.58,504611.0,25.1114,25.1199,25.0945,25.0945,504611.0
2018-09-28 14:40:00,29.59,29.59,29.54,29.54,682171.0,25.1029,25.1029,25.0605,25.0605,682171.0
2018-09-28 14:50:00,29.54,29.55,29.53,29.53,556069.0,25.0605,25.069,25.052,25.052,556069.0
2018-09-28 15:00:00,29.53,29.54,29.52,29.53,695647.0,25.052,25.0605,25.0436,25.052,695647.0
2018-09-28 15:10:00,29.53,29.53,29.5,29.51,1392150.0,25.052,25.052,25.0266,25.0351,1392150.0
2018-09-28 15:20:00,29.51,29.56,29.5,29.53,1397332.0,25.0351,25.0775,25.0266,25.052,1397332.0
2018-09-28 15:30:00,29.53,29.53,29.46,29.48,3100254.0,25.052,25.052,24.9927,25.0096,3100254.0
2018-09-28 15:40:00,29.47,29.5,29.42,29.46,3857805.0,25.0011,25.0266,24.9587,24.9927,3857805.0
2018-09-28 15:50:00,29.46,29.47,29.43,29.46,7094254.0,24.9927,25.0011,24.9672,24.9927,7094254.0
2018-10-01 09:30:00,29.68,29.83,29.62,29.71,3398141.0,25.1793,25.3066,25.1284,25.2048,3398141.0
2018-10-01 09:40:00,29.71,29.81,29.69,29.81,1892793.0,25.2048,25.2896,25.1878,25.2896,1892793.0
2018-10-01 09:50:00,29.81,29.85,29.79,29.85,1586067.0,25.2896,25.3235,25.2726,25.3235,1586067.0
2018-10-01 10:00:00,29.85,29.89,29.82,29.88,1869206.0,25.3235,25.3575,25.2981,25.349,1869206.0
2018-10-01 10:10:00,29.88,29.94,29.85,29.87,1719673.0,25.349,25.3999,25.3235,25.3405,1719673.0
2018-10-01 10:20:00,29.88,29.89,29.8,29.81,1391835.0,25.349,25.3575,25.2811,25.2896,1391835.0
2018-10-01 10:30:00,29.82,29.82,29.73,29.74,1314287.0,25.2981,25.2981,25.2217,25.2302,1314287.0
2018-10-01 10:40:00,29.74,29.75,29.66,29.69,1274363.0,25.2302,25.2387,25.1623,25.1878,1274363.0
2018-10-01 10:50:00,29.7,29.71,29.66,29.68,1104102.0,25.1963,25.2048,25.1623,25.1793,1104102.0
2018-10-01 11:00:00,29.68,29.77,29.66,29.72,1308992.0,25.1793,25.2557,25.1623,25.2132,1308992.0
2018-10-01 11:10:00,29.72,29.74,29.65,29.67,750913.0,25.2132,25.2302,25.1538,25.1708,750913.0
2018-10-01 11:20:00,29.67,29.7,29.65,29.67,1004829.0,25.1708,25.1963,25.1538,25.1708,1004829.0
2018-10-01 11:30:00,29.66,29.67,29.62,29.67,822287.0,25.1623,25.1708,25.1284,25.1708,822287.0
2018-10-01 11:40:00,29.66,29.67,29.62,29.65,809659.0,25.1623,25.1708,25.1284,25.1538,809659.0
2018-10-01 11:50:00,29.65,29.66,29.6,29.63,946237.0,25.1538,25.1623,25.1114,25.1369,946237.0
2018-10-01 12:00:00,29.63,29.65,29.62,29.63,843685.0,25.1369,25.1538,25.1284,25.1369,843685.0
2018-10-01 12:10:00,29.63,29.64,29.61,29.64,808069.0,25.1369,25.1454,25.1199,25.1454,808069.0
2018-10-01 12:20:00,29.64,29.65,29.58,29.64,854092.0,25.1454,25.1538,25.0945,25.1454,854092.0
2018-10-01 12:30:00,29.64,29.69,29.63,29.68,524131.0,25.1454,25.1878,25.1369,25.1793,524131.0
2018-10-01 12:40:00,29.68,29.68,29.64,29.66,849365.0,25.1793,25.1793,25.1454,25.1623,849365.0
2018-10-01 12:50:00,29.65,29.69,29.65,29.67,689451.0,25.1538,25.1878,25.1538,25.1708,689451.0
2018-10-01 13:00:00,29.68,29.7,29.67,29.7,381986.0,25.1793,25.1963,25.1708,25.1963,381986.0
2018-10-01 13:10:00,29.7,29.72,29.68,29.69,836470.0,25.1963,25.2132,25.1793,25.1878,836470.0
2018-10-01 13:20:00,29.69,29.7,29.65,29.68,596319.0,25.1878,25.1963,25.1538,25.1793,596319.0
2018-10-01 13:30:00,29.68,29.69,29.65,29.67,461496.0,25.1793,25.1878,25.1538,25.1708,461496.0
2018-10-01 13:40:00,29.67,29.68,29.64,29.65,429790.0,25.1708,25.1793,25.1454,25.1538,429790.0
2018-10-01 13:50:00,29.64,29.65,29.6,29.63,777121.0,25.1454,25.1538,25.1114,25.1369,777121.0
2018-10-01 14:00:00,29.63,29.65,29.6,29.64,671780.0,25.1369,25.1538,25.1114,25.1454,671780.0
2018-10-01 14:10:00,29.64,29.65,29.62,29.62,443700.0,25.1454,25.1538,25.1284,25.1284,443700.0
2018-10-01 14:20:00,29.63,29.66,29.62,29.65,501532.0,25.1369,25.1623,25.1284,25.1538,501532.0
2018-10-01 14:30:00,29.66,29.66,29.6,29.63,662921.0,25.1623,25.1623,25.1114,25.1369,662921.0
2018-10-01 14:40:00,29.63,29.63,29.59,29.63,605911.0,25.1369,25.1369,25.1029,25.1369,605911.0
2018-10-01 14:50:00,29.63,29.63,29.58,29.59,562883.0,25.1369,25.1369,25.0945,25.1029,562883.0
2018-10-01 15:00:00,29.6,29.62,29.58,29.61,878402.0,25.1114,25.1284,25.0945,25.1199,878402.0
2018-10-01 15:10:00,29.61,29.62,29.58,29.61,812489.0,25.1199,25.1284,25.0945,25.1199,812489.0
2018-10-01 15:20:00,29.61,29.61,29.55,29.58,1317613.0,25.1199,25.1199,25.069,25.0945,1317613.0
2018-10-01 15:30:00,29.58,29.6,29.54,29.6,1632644.0,25.0945,25.1114,25.0605,25.1114,1632644.0
2018-10-01 15:40:00,29.6,29.62,29.56,29.62,1487380.0,25.1114,25.1284,25.0775,25.1284,1487380.0
2018-10-01 15:50:00,29.62,29.66,29.6,29.66,2789301.0,25.1284,25.1623,25.1114,25.1623,2789301.0
2018-10-02 09:30:00,29.58,29.72,29.39,29.65,2932379.0,25.0945,25.2132,24.9333,25.1538,2932379.0
2018-10-02 09:40:00,29.64,29.72,29.57,29.58,1407792.0,25.1454,25.2132,25.086,25.0945,1407792.0
2018-10-02 09:50:00,29.58,29.6,29.54,29.56,1296952.0,25.0945,25.1114,25.0605,25.0775,1296952.0
2018-10-02 10:00:00,29.57,29.57,29.43,29.46,1567894.0,25.086,25.086,24.9672,24.9927,1567894.0
2018-10-02 10:10:00,29.46,29.49,29.36,29.37,1905350.0,24.9927,25.0181,24.9078,24.9163,1905350.0
2018-10-02 10:20:00,29.37,29.4,29.35,29.39,1187348.0,24.9163,24.9418,24.8993,24.9333,1187348.0
2018-10-02 10:30:00,29.39,29.39,29.27,29.31,3007328.0,24.9333,24.9333,24.8315,24.8654,3007328.0
2018-10-02 10:40:00,29.32,29.37,29.29,29.36,1498934.0,24.8739,24.9163,24.8484,24.9078,1498934.0
2018-10-02 10:50:00,29.36,29.41,29.34,29.4,1589686.0,24.9078,24.9502,24.8909,24.9418,1589686.0
2018-10-02 11:00:00,29.4,29.48,29.37,29.46,1317465.0,24.9418,25.0096,24.9163,24.9927,1317465.0
2018-10-02 11:10:00,29.46,29.46,29.41,29.42,1204075.0,24.9927,24.9927,24.9502,24.9587,1204075.0
2018-10-02 11:20:00,29.41,29.43,29.4,29.41,762534.0,24.9502,24.9672,24.9418,24.9502,762534.0
2018-10-02 11:30:00,29.4,29.41,29.35,29.36,564822.0,24.9418,24.9502,24.8993,24.9078,564822.0
2018-10-02 11:40:00,29.36,29.47,29.35,29.46,687950.0,24.9078,25.0011,24.8993,24.9927,687950.0
2018-10-02 11:50:00,29.45,29.46,29.42,29.44,474362.0,24.9842,24.9927,24.9587,24.9757,474362.0
2018-10-02 12:00:00,29.44,29.45,29.41,29.45,395982.0,24.9757,24.9842,24.9502,24.9842,395982.0
2018-10-02 12:10:00,29.45,29.46,29.41,29.42,426730.0,24.9842,24.9927,24.9502,24.9587,426730.0
2018-10-02 12:20:00,29.41,29.44,29.4,29.42,438876.0,24.9502,24.9757,24.9418,24.9587,438876.0
2018-10-02 12:30:00,29.43,29.49,29.42,29.47,609678.0,24.9672,25.0181,24.9587,25.0011,609678.0
2018-10-02 12:40:00,29.47,29.48,29.45,29.47,737417.0,25.0011,25.0096,24.9842,25.0011,737417.0
2018-10-02 12:50:00,29.48,29.49,29.44,29.46,460819.0,25.0096,25.0181,24.9757,24.9927,460819.0
2018-10-02 13:00:00,29.45,29.46,29.44,29.45,593428.0,24.9842,24.9927,24.9757,24.9842,593428.0
2018-10-02 13:10:00,29.45,29.5,29.43,29.46,956035.0,24.9842,25.0266,24.9672,24.9927,956035.0
2018-10-02 13:20:00,29.46,29.48,29.44,29.45,388996.0,24.9927,25.0096,24.9757,24.9842,388996.0
2018-10-02 13:30:00,29.45,29.46,29.44,29.45,340094.0,24.9842,24.9927,24.9757,24.9842,340094.0
2018-10-02 13:40:00,29.46,29.48,29.45,29.46,470654.0,24.9927,25.0096,24.9842,24.9927,470654.0
2018-10-02 13:50:00,29.46,29.49,29.46,29.49,308211.0,24.9927,25.0181,24.9927,25.0181,308211.0
2018-10-02 14:00:00,29.49,29.53,29.48,29.51,636118.0,25.0181,25.052,25.0096,25.0351,636118.0
2018-10-02 14:10:00,29.51,29.53,29.49,29.5,432293.0,25.0351,25.052,25.0181,25.0266,432293.0
2018-10-02 14:20:00,29.49,29.54,29.49,29.54,582096.0,25.0181,25.0605,25.0181,25.0605,582096.0
2018-10-02 14:30:00,29.54,29.54,29.5,29.51,421221.0,25.0605,25.0605,25.0266,25.0351,421221.0
2018-10-02 14:40:00,29.5,29.52,29.48,29.51,319006.0,25.0266,25.0436,25.0096,25.0351,319006.0
2018-10-02 14:50:00,29.51,29.52,29.49,29.51,374693.0,25.0351,25.0436,25.0181,25.0351,374693.0
2018-10-02 15:00:00,29.5,29.51,29.46,29.51,897321.0,25.0266,25.0351,24.9927,25.0351,897321.0
2018-10-02 15:10:00,29.51,29.51,29.48,29.48,552340.0,25.0351,25.0351,25.0096,25.0096,552340.0
2018-10-02 15:20:00,29.49,29.52,29.48,29.5,531349.0,25.0181,25.0436,25.0096,25.0266,531349.0
2018-10-02 15:30:00,29.5,29.57,29.49,29.53,945965.0,25.0266,25.086,25.0181,25.052,945965.0
2018-10-02 15:40:00,29.53,29.6,29.52,29.59,1458464.0,25.052,25.1114,25.0436,25.1029,1458464.0
2018-10-02 15:50:00,29.59,29.6,29.56,29.58,2565505.0,25.1029,25.1114,25.0775,25.0945,2565505.0
2018-10-03 09:30:00,29.8,29.92,29.72,29.9,2933011.0,25.2811,25.3829,25.2132,25.3659,2933011.0
2018-10-03 09:40:00,29.9,29.92,29.74,29.78,1833129.0,25.3659,25.3829,25.2302,25.2641,1833129.0
2018-10-03 09:50:00,29.78,29.79,29.72,29.74,1144437.0,25.2641,25.2726,25.2132,25.2302,1144437.0
2018-10-03 10:00:00,29.74,29.87,29.73,29.85,1868761.0,25.2302,25.3405,25.2217,25.3235,1868761.0
2018-10-03 10:10:00,29.84,29.86,29.77,29.79,1330417.0,25.315,25.332,25.2557,25.2726,1330417.0
2018-10-03 10:20:00,29.79,29.85,29.77,29.8,1069635.0,25.2726,25.3235,25.2557,25.2811,1069635.0
2018-10-03 10:30:00,29.8,29.88,29.79,29.87,1432164.0,25.2811,25.349,25.2726,25.3405,1432164.0
2018-10-03 10:40:00,29.87,29.88,29.83,29.87,750653.0,25.3405,25.349,25.3066,25.3405,750653.0
2018-10-03 10:50:00,29.87,29.9,29.85,29.86,837267.0,25.3405,25.3659,25.3235,25.332,837267.0
2018-10-03 11:00:00,29.86,29.87,29.81,29.84,789161.0,25.332,25.3405,25.2896,25.315,789161.0
2018-10-03 11:10:00,29.84,29.84,29.78,29.8,628954.0,25.315,25.315,25.2641,25.2811,628954.0
2018-10-03 11:20:00,29.8,29.87,29.78,29.86,951289.0,25.2811,25.3405,25.2641,25.332,951289.0
2018-10-03 11:30:00,29.87,30.0,29.86,29.99,2737373.0,25.3405,25.4508,25.332,25.4423,2737373.0
2018-10-03 11:40:00,29.99,30.11,29.95,30.11,2975396.0,25.4423,25.5441,25.4084,25.5441,2975396.0
2018-10-03 11:50:00,30.11,30.17,30.1,30.13,2791260.0,25.5441,25.595,25.5356,25.5611,2791260.0
2018-10-03 12:00:00,30.13,30.15,30.02,30.03,1981911.0,25.5611,25.578,25.4677,25.4762,1981911.0
2018-10-03 12:10:00,30.03,30.09,30.02,30.05,974852.0,25.4762,25.5271,25.4677,25.4932,974852.0
2018-10-03 12:20:00,30.05,30.08,30.03,30.07,652128.0,25.4932,25.5186,25.4762,25.5102,652128.0
2018-10-03 12:30:00,30.07,30.12,30.07,30.08,728297.0,25.5102,25.5526,25.5102,25.5186,728297.0
2018-10-03 12:40:00,30.08,30.14,30.07,30.14,961559.0,25.5186,25.5695,25.5102,25.5695,961559.0
2018-10-03 12:50:00,30.14,30.14,30.07,30.11,797684.0,25.5695,25.5695,25.5102,25.5441,797684.0
2018-10-03 13:00:00,30.11,30.18,30.1,30.14,1324928.0,25.5441,25.6035,25.5356,25.5695,1324928.0
2018-10-03 13:10:00,30.14,30.14,30.08,30.11,696478.0,25.5695,25.5695,25.5186,25.5441,696478.0
2018-10-03 13:20:00,30.11,30.12,30.05,30.11,546742.0,25.5441,25.5526,25.4932,25.5441,546742.0
2018-10-03 13:30:00,30.11,30.15,30.09,30.13,900195.0,25.5441,25.578,25.5271,25.5611,900195.0
2018-10-03 13:40:00,30.13,30.14,30.11,30.12,794637.0,25.5611,25.5695,25.5441,25.5526,794637.0
2018-10-03 13:50:00,30.12,30.14,30.1,30.14,560965.0,25.5526,25.5695,25.5356,25.5695,560965.0
2018-10-03 14:00:00,30.14,30.15,30.11,30.14,714169.0,25.5695,25.578,25.5441,25.5695,714169.0
2018-10-03 14:10:00,30.14,30.15,30.11,30.13,630507.0,25.5695,25.578,25.5441,25.5611,630507.0
2018-10-03 14:20:00,30.13,30.14,30.09,30.11,1119674.0,25.5611,25.5695,25.5271,25.5441,1119674.0
2018-10-03 14:30:00,30.11,30.12,30.01,30.03,1191610.0,25.5441,25.5526,25.4593,25.4762,1191610.0
2018-10-03 14:40:00,30.04,30.04,29.96,29.97,1909260.0,25.4847,25.4847,25.4168,25.4253,1909260.0
2018-10-03 14:50:00,29.96,30.04,29.94,30.03,1446117.0,25.4168,25.4847,25.3999,25.4762,1446117.0
2018-10-03 15:00:00,30.03,30.07,29.99,30.07,1448199.0,25.4762,25.5102,25.4423,25.5102,1448199.0
2018-10-03 15:10:00,30.07,30.08,29.99,29.99,1380112.0,25.5102,25.5186,25.4423,25.4423,1380112.0
2018-10-03 15:20:00,29.99,30.02,29.97,30.01,1212308.0,25.4423,25.4677,25.4253,25.4593,1212308.0
2018-10-03 15:30:00,30.02,30.04,30.0,30.01,1152149.0,25.4677,25.4847,25.4508,25.4593,1152149.0
2018-10-03 15:40:00,30.01,30.07,30.0,30.04,1835082.0,25.4593,25.5102,25.4508,25.4847,1835082.0
2018-10-03 15:50:00,30.04,30.06,30.0,30.01,3899679.0,25.4847,25.5017,25.4508,25.4593,3899679.0
2018-10-04 09:30:00,30.17,30.49,30.14,30.48,5084206.0,25.595,25.8665,25.5695,25.858,5084206.0
2018-10-04 09:40:00,30.48,30.77,30.47,30.76,7226560.0,25.858,26.104,25.8495,26.0955,7226560.0
2018-10-04 09:50:00,30.76,30.79,30.63,30.65,4903266.0,26.0955,26.121,25.9852,26.0022,4903266.0
2018-10-04 10:00:00,30.64,30.72,30.59,30.6,3545772.0,25.9937,26.0616,25.9513,25.9598,3545772.0
2018-10-04 10:10:00,30.61,30.61,30.5,30.54,2608770.0,25.9683,25.9683,25.875,25.9089,2608770.0
2018-10-04 10:20:00,30.54,30.56,30.47,30.5,2272480.0,25.9089,25.9259,25.8495,25.875,2272480.0
2018-10-04 10:30:00,30.49,30.56,30.46,30.53,1730670.0,25.8665,25.9259,25.841,25.9004,1730670.0
2018-10-04 10:40:00,30.53,30.64,30.49,30.62,1842963.0,25.9004,25.9937,25.8665,25.9768,1842963.0
2018-10-04 10:50:00,30.63,30.67,30.58,30.59,1802119.0,25.9852,26.0192,25.9428,25.9513,1802119.0
2018-10-04 11:00:00,30.58,30.69,30.58,30.64,2054563.0,25.9428,26.0361,25.9428,25.9937,2054563.0
2018-10-04 11:10:00,30.63,30.67,30.55,30.56,1980455.0,25.9852,26.0192,25.9174,25.9259,1980455.0
2018-10-04 11:20:00,30.55,30.57,30.44,30.45,1415890.0,25.9174,25.9343,25.8241,25.8325,1415890.0
2018-10-04 11:30:00,30.44,30.48,30.33,30.34,2216818.0,25.8241,25.858,25.7307,25.7392,2216818.0
2018-10-04 11:40:00,30.34,30.38,30.3,30.32,1514555.0,25.7392,25.7732,25.7053,25.7222,1514555.0
2018-10-04 11:50:00,30.32,30.37,30.26,30.3,1774974.0,25.7222,25.7647,25.6713,25.7053,1774974.0
2018-10-04 12:00:00,30.3,30.33,30.23,30.29,1747341.0,25.7053,25.7307,25.6459,25.6968,1747341.0
2018-10-04 12:10:00,30.29,30.29,30.22,30.26,832750.0,25.6968,25.6968,25.6374,25.6713,832750.0
2018-10-04 12:20:00,30.25,30.34,30.25,30.34,1217074.0,25.6629,25.7392,25.6629,25.7392,1217074.0
2018-10-04 12:30:00,30.33,30.44,30.31,30.39,1216839.0,25.7307,25.8241,25.7138,25.7816,1216839.0
2018-10-04 12:40:00,30.39,30.42,30.37,30.38,566331.0,25.7816,25.8071,25.7647,25.7732,566331.0
2018-10-04 12:50:00,30.37,30.4,30.32,30.35,372796.0,25.7647,25.7901,25.7222,25.7477,372796.0
2018-10-04 13:00:00,30.34,30.34,30.25,30.27,727220.0,25.7392,25.7392,25.6629,25.6798,727220.0
2018-10-04 13:10:00,30.27,30.27,30.22,30.25,763388.0,25.6798,25.6798,25.6374,25.6629,763388.0
2018-10-04 13:20:00,30.24,30.28,30.2,30.26,554441.0,25.6544,25.6883,25.6204,25.6713,554441.0
2018-10-04 13:30:00,30.26,30.27,30.17,30.21,808662.0,25.6713,25.6798,25.595,25.6289,808662.0
2018-10-04 13:40:00,30.21,30.31,30.2,30.25,1097893.0,25.6289,25.7138,25.6204,25.6629,1097893.0
2018-10-04 13:50:00,30.25,30.28,30.21,30.25,568536.0,25.6629,25.6883,25.6289,25.6629,568536.0
2018-10-04 14:00:00,30.26,30.28,30.22,30.24,672584.0,25.6713,25.6883,25.6374,25.6544,672584.0
2018-10-04 14:10:00,30.25,30.25,30.19,30.2,697080.0,25.6629,25.6629,25.612,25.6204,697080.0
2018-10-04 14:20:00,30.2,30.3,30.18,30.29,999880.0,25.6204,25.7053,25.6035,25.6968,999880.0
2018-10-04 14:30:00,30.29,30.38,30.26,30.36,932259.0,25.6968,25.7732,25.6713,25.7562,932259.0
2018-10-04 14:40:00,30.36,30.38,30.32,30.34,763975.0,25.7562,25.7732,25.7222,25.7392,763975.0
2018-10-04 14:50:00,30.34,30.41,30.33,30.39,716275.0,25.7392,25.7986,25.7307,25.7816,716275.0
2018-10-04 15:00:00,30.38,30.41,30.36,30.39,1126707.0,25.7732,25.7986,25.7562,25.7816,1126707.0
2018-10-04 15:10:00,30.4,30.44,30.39,30.44,1101964.0,25.7901,25.8241,25.7816,25.8241,1101964.0
2018-10-04 15:20:00,30.44,30.44,30.38,30.41,891773.0,25.8241,25.8241,25.7732,25.7986,891773.0
2018-10-04 15:30:00,30.41,30.42,30.37,30.39,1229183.0,25.7986,25.8071,25.7647,25.7816,1229183.0
2018-10-04 15:40:00,30.38,30.45,30.36,30.44,1657701.0,25.7732,25.8325,25.7562,25.8241,1657701.0
2018-10-04 15:50:00,30.44,30.48,30.41,30.43,2888193.0,25.8241,25.858,25.7986,25.8156,2888193.0
2018-10-05 09:30:00,30.6,30.65,30.4,30.46,3000974.0,25.9598,26.0022,25.7901,25.841,3000974.0
2018-10-05 09:40:00,30.46,30.52,30.36,30.5,1591913.0,25.841,25.8919,25.7562,25.875,1591913.0
2018-10-05 09:50:00,30.49,30.64,30.45,30.46,1867301.0,25.8665,25.9937,25.8325,25.841,1867301.0
2018-10-05 10:00:00,30.46,30.54,30.45,30.47,1701224.0,25.841,25.9089,25.8325,25.8495,1701224.0
2018-10-05 10:10:00,30.47,30.5,30.41,30.44,1152188.0,25.8495,25.875,25.7986,25.8241,1152188.0
2018-10-05 10:20:00,30.44,30.49,30.41,30.45,1193129.0,25.8241,25.8665,25.7986,25.8325,1193129.0
2018-10-05 10:30:00,30.44,30.46,30.38,30.41,970302.0,25.8241,25.841,25.7732,25.7986,970302.0
2018-10-05 10:40:00,30.4,30.42,30.37,30.37,995006.0,25.7901,25.8071,25.7647,25.7647,995006.0
2018-10-05 10:50:00,30.38,30.43,30.35,30.39,1131905.0,25.7732,25.8156,25.7477,25.7816,1131905.0
2018-10-05 11:00:00,30.39,30.41,30.31,30.32,1128976.0,25.7816,25.7986,25.7138,25.7222,1128976.0
2018-10-05 11:10:00,30.31,30.38,30.3,30.33,1108366.0,25.7138,25.7732,25.7053,25.7307,1108366.0
2018-10-05 11:20:00,30.32,30.32,30.26,30.26,890169.0,25.7222,25.7222,25.6713,25.6713,890169.0
2018-10-05 11:30:00,30.27,30.27,30.21,30.25,1075304.0,25.6798,25.6798,25.6289,25.6629,1075304.0
2018-10-05 11:40:00,30.25,30.26,30.16,30.18,1689343.0,25.6629,25.6713,25.5865,25.6035,1689343.0
2018-10-05 11:50:00,30.18,30.2,30.13,30.16,1554836.0,25.6035,25.6204,25.5611,25.5865,1554836.0
2018-10-05 12:00:00,30.16,30.25,30.14,30.25,1190536.0,25.5865,25.6629,25.5695,25.6629,1190536.0
2018-10-05 12:10:00,30.25,30.29,30.21,30.27,1280324.0,25.6629,25.6968,25.6289,25.6798,1280324.0
2018-10-05 12:20:00,30.27,30.32,30.23,30.26,822605.0,25.6798,25.7222,25.6459,25.6713,822605.0
2018-10-05 12:30:00,30.26,30.27,30.19,30.21,924282.0,25.6713,25.6798,25.612,25.6289,924282.0
2018-10-05 12:40:00,30.21,30.21,30.12,30.14,799960.0,25.6289,25.6289,25.5526,25.5695,799960.0
2018-10-05 12:50:00,30.14,30.18,30.12,30.15,587379.0,25.5695,25.6035,25.5526,25.578,587379.0
2018-10-05 13:00:00,30.15,30.19,30.14,30.16,428133.0,25.578,25.612,25.5695,25.5865,428133.0
2018-10-05 13:10:00,30.16,30.16,30.11,30.12,555660.0,25.5865,25.5865,25.5441,25.5526,555660.0
2018-10-05 13:20:00,30.12,30.13,30.08,30.12,1168637.0,25.5526,25.5611,25.5186,25.5526,1168637.0
2018-10-05 13:30:00,30.11,30.13,30.08,30.13,878245.0,25.5441,25.5611,25.5186,25.5611,878245.0
2018-10-05 13:40:00,30.13,30.16,30.12,30.14,819551.0,25.5611,25.5865,25.5526,25.5695,819551.0
2018-10-05 13:50:00,30.15,30.18,30.12,30.14,626131.0,25.578,25.6035,25.5526,25.5695,626131.0
2018-10-05 14:00:00,30.14,30.16,30.11,30.12,571693.0,25.5695,25.5865,25.5441,25.5526,571693.0
2018-10-05 14:10:00,30.13,30.15,30.07,30.13,762347.0,25.5611,25.578,25.5102,25.5611,762347.0
2018-10-05 14:20:00,30.13,30.14,30.05,30.08,616201.0,25.5611,25.5695,25.4932,25.5186,616201.0
2018-10-05 14:30:00,30.08,30.16,30.07,30.14,875476.0,25.5186,25.5865,25.5102,25.5695,875476.0
2018-10-05 14:40:00,30.15,30.18,30.12,30.15,1344882.0,25.578,25.6035,25.5526,25.578,1344882.0
2018-10-05 14:50:00,30.16,30.21,30.15,30.2,767291.0,25.5865,25.6289,25.578,25.6204,767291.0
2018-10-05 15:00:00,30.2,30.24,30.15,30.23,749764.0,25.6204,25.6544,25.578,25.6459,749764.0
2018-10-05 15:10:00,30.23,30.24,30.17,30.18,977522.0,25.6459,25.6544,25.595,25.6035,977522.0
2018-10-05 15:20:00,30.18,30.2,30.11,30.13,1041911.0,25.6035,25.6204,25.5441,25.5611,1041911.0
2018-10-05 15:30:00,30.13,30.14,30.09,30.11,1463874.0,25.5611,25.5695,25.5271,25.5441,1463874.0
2018-10-05 15:40:00,30.11,30.23,30.09,30.21,1807429.0,25.5441,25.6459,25.5271,25.6289,1807429.0
2018-10-05 15:50:00,30.21,30.27,30.18,30.22,4348555.0,25.6289,25.6798,25.6035,25.6374,4348555.0
2018-10-08 09:30:00,30.05,30.2,30.0,30.08,2913366.0,25.4932,25.6204,25.4508,25.5186,2913366.0
2018-10-08 09:40:00,30.08,30.24,29.99,30.18,1971231.0,25.5186,25.6544,25.4423,25.6035,1971231.0
2018-10-08 09:50:00,30.18,30.25,30.12,30.12,1338367.0,25.6035,25.6629,25.5526,25.5526,1338367.0
2018-10-08 10:00:00,30.13,30.16,30.1,30.14,1282320.0,25.5611,25.5865,25.5356,25.5695,1282320.0
2018-10-08 10:10:00,30.14,30.17,30.12,30.16,1102324.0,25.5695,25.595,25.5526,25.5865,1102324.0
2018-10-08 10:20:00,30.16,30.18,30.12,30.13,1025046.0,25.5865,25.6035,25.5526,25.5611,1025046.0
2018-10-08 10:30:00,30.13,30.17,30.1,30.12,1014326.0,25.5611,25.595,25.5356,25.5526,1014326.0
2018-10-08 10:40:00,30.12,30.14,30.06,30.08,811912.0,25.5526,25.5695,25.5017,25.5186,811912.0
2018-10-08 10:50:00,30.08,30.08,30.03,30.07,946636.0,25.5186,25.5186,25.4762,25.5102,946636.0
2018-10-08 11:00:00,30.06,30.09,30.02,30.04,658884.0,25.5017,25.5271,25.4677,25.4847,658884.0
2018-10-08 11:10:00,30.03,30.05,30.01,30.03,563686.0,25.4762,25.4932,25.4593,25.4762,563686.0
2018-10-08 11:20:00,30.04,30.04,29.98,30.02,941217.0,25.4847,25.4847,25.4338,25.4677,941217.0
2018-10-08 11:30:00,30.01,30.05,29.97,29.99,1585913.0,25.4593,25.4932,25.4253,25.4423,1585913.0
2018-10-08 11:40:00,29.99,30.0,29.91,29.95,1731032.0,25.4423,25.4508,25.3744,25.4084,1731032.0
2018-10-08 11:50:00,29.95,30.02,29.94,29.96,1262315.0,25.4084,25.4677,25.3999,25.4168,1262315.0
2018-10-08 12:00:00,29.96,30.03,29.93,30.01,855824.0,25.4168,25.4762,25.3914,25.4593,855824.0
2018-10-08 12:10:00,30.01,30.08,30.0,30.06,754466.0,25.4593,25.5186,25.4508,25.5017,754466.0
2018-10-08 12:20:00,30.07,30.17,30.04,30.15,1229836.0,25.5102,25.595,25.4847,25.578,1229836.0
2018-10-08 12:30:00,30.16,30.17,30.08,30.12,638741.0,25.5865,25.595,25.5186,25.5526,638741.0
2018-10-08 12:40:00,30.12,30.14,30.1,30.14,468444.0,25.5526,25.5695,25.5356,25.5695,468444.0
2018-10-08 12:50:00,30.14,30.16,30.06,30.06,542584.0,25.5695,25.5865,25.5017,25.5017,542584.0
2018-10-08 13:00:00,30.07,30.13,30.03,30.11,797111.0,25.5102,25.5611,25.4762,25.5441,797111.0
2018-10-08 13:10:00,30.11,30.12,30.03,30.04,610727.0,25.5441,25.5526,25.4762,25.4847,610727.0
2018-10-08 13:20:00,30.03,30.08,30.02,30.04,454246.0,25.4762,25.5186,25.4677,25.4847,454246.0
2018-10-08 13:30:00,30.04,30.09,30.03,30.07,634977.0,25.4847,25.5271,25.4762,25.5102,634977.0
2018-10-08 13:40:00,30.07,30.14,30.07,30.12,694230.0,25.5102,25.5695,25.5102,25.5526,694230.0
2018-10-08 13:50:00,30.12,30.15,30.11,30.15,451084.0,25.5526,25.578,25.5441,25.578,451084.0
2018-10-08 14:00:00,30.15,30.42,30.14,30.39,2091641.0,25.578,25.8071,25.5695,25.7816,2091641.0
2018-10-08 14:10:00,30.39,30.4,30.29,30.31,1252086.0,25.7816,25.7901,25.6968,25.7138,1252086.0
2018-10-08 14:20:00,30.32,30.36,30.29,30.3,854410.0,25.7222,25.7562,25.6968,25.7053,854410.0
2018-10-08 14:30:00,30.3,30.37,30.29,30.3,945647.0,25.7053,25.7647,25.6968,25.7053,945647.0
2018-10-08 14:40:00,30.3,30.31,30.27,30.27,530845.0,25.7053,25.7138,25.6798,25.6798,530845.0
2018-10-08 14:50:00,30.27,30.29,30.23,30.24,542639.0,25.6798,25.6968,25.6459,25.6544,542639.0
2018-10-08 15:00:00,30.24,30.32,30.22,30.3,736225.0,25.6544,25.7222,25.6374,25.7053,736225.0
2018-10-08 15:10:00,30.3,30.36,30.29,30.35,603268.0,25.7053,25.7562,25.6968,25.7477,603268.0
2018-10-08 15:20:00,30.36,30.37,30.31,30.33,754772.0,25.7562,25.7647,25.7138,25.7307,754772.0
2018-10-08 15:30:00,30.34,30.36,30.28,30.32,1106943.0,25.7392,25.7562,25.6883,25.7222,1106943.0
2018-10-08 15:40:00,30.32,30.35,30.31,30.32,1081801.0,25.7222,25.7477,25.7138,25.7222,1081801.0
2018-10-08 15:50:00,30.32,30.32,30.26,30.28,4320683.0,25.7222,25.7222,25.6713,25.6883,4320683.0
2018-10-09 09:30:00,30.03,30.14,29.97,29.98,3769631.0,25.4762,25.5695,25.4253,25.4338,3769631.0
2018-10-09 09:40:00,29.98,30.0,29.87,29.95,2388058.0,25.4338,25.4508,25.3405,25.4084,2388058.0
2018-10-09 09:50:00,29.95,30.1,29.91,30.07,2356135.0,25.4084,25.5356,25.3744,25.5102,2356135.0
2018-10-09 10:00:00,30.07,30.14,30.06,30.08,1475247.0,25.5102,25.5695,25.5017,25.5186,1475247.0
2018-10-09 10:10:00,30.08,30.15,30.06,30.1,1134279.0,25.5186,25.578,25.5017,25.5356,1134279.0
2018-10-09 10:20:00,30.1,30.14,30.03,30.13,2466699.0,25.5356,25.5695,25.4762,25.5611,2466699.0
2018-10-09 10:30:00,30.14,30.19,30.04,30.07,2242901.0,25.5695,25.612,25.4847,25.5102,2242901.0
2018-10-09 10:40:00,30.07,30.1,30.03,30.04,1201444.0,25.5102,25.5356,25.4762,25.4847,1201444.0
2018-10-09 10:50:00,30.04,30.06,29.96,29.97,1364352.0,25.4847,25.5017,25.4168,25.4253,1364352.0
2018-10-09 11:00:00,29.96,30.0,29.94,29.96,1096570.0,25.4168,25.4508,25.3999,25.4168,1096570.0
2018-10-09 11:10:00,29.96,30.02,29.93,29.98,1158623.0,25.4168,25.4677,25.3914,25.4338,1158623.0
2018-10-09 11:20:00,29.99,30.03,29.98,30.02,1044875.0,25.4423,25.4762,25.4338,25.4677,1044875.0
2018-10-09 11:30:00,30.02,30.09,30.0,30.05,1546678.0,25.4677,25.5271,25.4508,25.4932,1546678.0
2018-10-09 11:40:00,30.05,30.08,30.03,30.07,1049509.0,25.4932,25.5186,25.4762,25.5102,1049509.0
2018-10-09 11:50:00,30.06,30.14,30.06,30.14,1563513.0,25.5017,25.5695,25.5017,25.5695,1563513.0
2018-10-09 12:00:00,30.14,30.18,30.11,30.12,1475195.0,25.5695,25.6035,25.5441,25.5526,1475195.0
2018-10-09 12:10:00,30.13,30.14,30.06,30.09,1146298.0,25.5611,25.5695,25.5017,25.5271,1146298.0
2018-10-09 12:20:00,30.09,30.1,30.05,30.06,656473.0,25.5271,25.5356,25.4932,25.5017,656473.0
2018-10-09 12:30:00,30.05,30.08,30.04,30.06,1075773.0,25.4932,25.5186,25.4847,25.5017,1075773.0
2018-10-09 12:40:00,30.06,30.08,29.97,30.0,1802451.0,25.5017,25.5186,25.4253,25.4508,1802451.0
2018-10-09 12:50:00,30.0,30.07,29.98,30.07,1013797.0,25.4508,25.5102,25.4338,25.5102,1013797.0
2018-10-09 13:00:00,30.07,30.1,30.05,30.07,949633.0,25.5102,25.5356,25.4932,25.5102,949633.0
2018-10-09 13:10:00,30.06,30.1,30.06,30.07,649845.0,25.5017,25.5356,25.5017,25.5102,649845.0
2018-10-09 13:20:00,30.07,30.13,30.07,30.11,554249.0,25.5102,25.5611,25.5102,25.5441,554249.0
2018-10-09 13:30:00,30.1,30.11,30.06,30.08,625979.0,25.5356,25.5441,25.5017,25.5186,625979.0
2018-10-09 13:40:00,30.08,30.1,30.06,30.08,499047.0,25.5186,25.5356,25.5017,25.5186,499047.0
2018-10-09 13:50:00,30.09,30.1,30.06,30.06,825143.0,25.5271,25.5356,25.5017,25.5017,825143.0
2018-10-09 14:00:00,30.06,30.07,30.01,30.03,687019.0,25.5017,25.5102,25.4593,25.4762,687019.0
2018-10-09 14:10:00,30.03,30.05,30.01,30.03,1216142.0,25.4762,25.4932,25.4593,25.4762,1216142.0
2018-10-09 14:20:00,30.03,30.07,30.02,30.04,512289.0,25.4762,25.5102,25.4677,25.4847,512289.0
2018-10-09 14:30:00,30.04,30.06,30.01,30.03,1075582.0,25.4847,25.5017,25.4593,25.4762,1075582.0
2018-10-09 14:40:00,30.03,30.04,30.01,30.02,565635.0,25.4762,25.4847,25.4593,25.4677,565635.0
2018-10-09 14:50:00,30.02,30.06,30.0,30.0,901936.0,25.4677,25.5017,25.4508,25.4508,901936.0
2018-10-09 15:00:00,30.0,30.02,29.98,30.02,911494.0,25.4508,25.4677,25.4338,25.4677,911494.0
2018-10-09 15:10:00,30.02,30.02,29.99,30.01,713317.0,25.4677,25.4677,25.4423,25.4593,713317.0
2018-10-09 15:20:00,30.0,30.01,29.96,29.96,1086542.0,25.4508,25.4593,25.4168,25.4168,1086542.0
2018-10-09 15:30:00,29.96,29.98,29.95,29.96,1165124.0,25.4168,25.4338,25.4084,25.4168,1165124.0
2018-10-09 15:40:00,29.95,30.01,29.93,29.99,2727935.0,25.4084,25.4593,25.3914,25.4423,2727935.0
2018-10-09 15:50:00,29.99,29.99,29.93,29.97,3378679.0,25.4423,25.4423,25.3914,25.4253,3378679.0
2018-10-10 09:30:00,29.98,30.07,29.96,30.04,2673376.0,25.4338,25.5102,25.4168,25.4847,2673376.0
2018-10-10 09:40:00,30.03,30.13,30.01,30.02,2139881.0,25.4762,25.5611,25.4593,25.4677,2139881.0
2018-10-10 09:50:00,30.02,30.08,29.95,29.96,2192060.0,25.4677,25.5186,25.4084,25.4168,2192060.0
2018-10-10 10:00:00,29.96,29.96,29.87,29.95,3301960.0,25.4168,25.4168,25.3405,25.4084,3301960.0
2018-10-10 10:10:00,29.95,30.04,29.94,30.02,2601840.0,25.4084,25.4847,25.3999,25.4677,2601840.0
2018-10-10 10:20:00,30.02,30.09,29.99,30.07,2076024.0,25.4677,25.5271,25.4423,25.5102,2076024.0
2018-10-10 10:30:00,30.08,30.1,30.0,30.04,2110359.0,25.5186,25.5356,25.4508,25.4847,2110359.0
2018-10-10 10:40:00,30.03,30.09,29.98,30.0,1459710.0,25.4762,25.5271,25.4338,25.4508,1459710.0
2018-10-10 10:50:00,30.0,30.07,29.99,30.03,1506269.0,25.4508,25.5102,25.4423,25.4762,1506269.0
2018-10-10 11:00:00,30.03,30.05,29.92,29.94,1735914.0,25.4762,25.4932,25.3829,25.3999,1735914.0
2018-10-10 11:10:00,29.94,29.95,29.89,29.9,1741762.0,25.3999,25.4084,25.3575,25.3659,1741762.0
2018-10-10 11:20:00,29.9,29.94,29.8,29.93,2204996.0,25.3659,25.3999,25.2811,25.3914,2204996.0
2018-10-10 11:30:00,29.93,29.94,29.82,29.84,1466230.0,25.3914,25.3999,25.2981,25.315,1466230.0
2018-10-10 11:40:00,29.84,29.92,29.83,29.9,1286550.0,25.315,25.3829,25.3066,25.3659,1286550.0
2018-10-10 11:50:00,29.91,29.93,29.87,29.89,761782.0,25.3744,25.3914,25.3405,25.3575,761782.0
2018-10-10 12:00:00,29.88,29.89,29.8,29.83,1054079.0,25.349,25.3575,25.2811,25.3066,1054079.0
2018-10-10 12:10:00,29.83,29.87,29.82,29.86,1382181.0,25.3066,25.3405,25.2981,25.332,1382181.0
2018-10-10 12:20:00,29.87,29.87,29.78,29.79,739273.0,25.3405,25.3405,25.2641,25.2726,739273.0
2018-10-10 12:30:00,29.79,29.8,29.76,29.77,1115032.0,25.2726,25.2811,25.2472,25.2557,1115032.0
2018-10-10 12:40:00,29.77,29.78,29.73,29.77,1129752.0,25.2557,25.2641,25.2217,25.2557,1129752.0
2018-10-10 12:50:00,29.77,29.85,29.77,29.78,671961.0,25.2557,25.3235,25.2557,25.2641,671961.0
2018-10-10 13:00:00,29.78,29.79,29.68,29.75,1246711.0,25.2641,25.2726,25.1793,25.2387,1246711.0
2018-10-10 13:10:00,29.75,29.88,29.73,29.86,1161627.0,25.2387,25.349,25.2217,25.332,1161627.0
2018-10-10 13:20:00,29.86,29.94,29.85,29.86,1157035.0,25.332,25.3999,25.3235,25.332,1157035.0
2018-10-10 13:30:00,29.85,29.9,29.82,29.84,1084230.0,25.3235,25.3659,25.2981,25.315,1084230.0
2018-10-10 13:40:00,29.85,29.9,29.8,29.87,868945.0,25.3235,25.3659,25.2811,25.3405,868945.0
2018-10-10 13:50:00,29.87,29.89,29.81,29.85,884836.0,25.3405,25.3575,25.2896,25.3235,884836.0
2018-10-10 14:00:00,29.85,29.86,29.7,29.7,1115304.0,25.3235,25.332,25.1963,25.1963,1115304.0
2018-10-10 14:10:00,29.7,29.77,29.69,29.74,1300893.0,25.1963,25.2557,25.1878,25.2302,1300893.0
2018-10-10 14:20:00,29.74,29.75,29.63,29.69,2039219.0,25.2302,25.2387,25.1369,25.1878,2039219.0
2018-10-10 14:30:00,29.69,29.72,29.6,29.63,1363211.0,25.1878,25.2132,25.1114,25.1369,1363211.0
2018-10-10 14:40:00,29.63,29.65,29.58,29.6,1228249.0,25.1369,25.1538,25.0945,25.1114,1228249.0
2018-10-10 14:50:00,29.6,29.66,29.58,29.64,1588054.0,25.1114,25.1623,25.0945,25.1454,1588054.0
2018-10-10 15:00:00,29.65,29.65,29.54,29.54,1750199.0,25.1538,25.1538,25.0605,25.0605,1750199.0
2018-10-10 15:10:00,29.55,29.55,29.45,29.47,3054066.0,25.069,25.069,24.9842,25.0011,3054066.0
2018-10-10 15:20:00,29.46,29.57,29.46,29.57,2661907.0,24.9927,25.086,24.9927,25.086,2661907.0
2018-10-10 15:30:00,29.57,29.57,29.47,29.47,2269890.0,25.086,25.086,25.0011,25.0011,2269890.0
2018-10-10 15:40:00,29.48,29.58,29.38,29.57,5222615.0,25.0096,25.0945,24.9248,25.086,5222615.0
2018-10-10 15:50:00,29.57,29.58,29.21,29.23,8674079.0,25.086,25.0945,24.7806,24.7975,8674079.0
2018-10-11 09:30:00,28.89,29.2,28.81,28.96,5269879.0,24.5091,24.7721,24.4412,24.5685,5269879.0
2018-10-11 09:40:00,28.96,29.06,28.83,29.02,4003117.0,24.5685,24.6533,24.4582,24.6194,4003117.0
2018-10-11 09:50:00,29.02,29.25,29.01,29.23,2521045.0,24.6194,24.8145,24.6109,24.7975,2521045.0
2018-10-11 10:00:00,29.23,29.23,29.0,29.13,2101554.0,24.7975,24.7975,24.6024,24.7127,2101554.0
2018-10-11 10:10:00,29.14,29.17,29.05,29.08,1584386.0,24.7212,24.7466,24.6448,24.6703,1584386.0
2018-10-11 10:20:00,29.08,29.09,28.96,29.04,1859237.0,24.6703,24.6788,24.5685,24.6363,1859237.0
2018-10-11 10:30:00,29.04,29.1,28.97,29.0,1850069.0,24.6363,24.6873,24.577,24.6024,1850069.0
2018-10-11 10:40:00,28.99,29.0,28.89,28.9,1920602.0,24.5939,24.6024,24.5091,24.5176,1920602.0
2018-10-11 10:50:00,28.89,28.98,28.84,28.84,1728264.0,24.5091,24.5854,24.4667,24.4667,1728264.0
2018-10-11 11:00:00,28.85,28.88,28.7,28.71,3452868.0,24.4752,24.5006,24.3479,24.3564,3452868.0
2018-10-11 11:10:00,28.71,28.71,28.57,28.64,3100685.0,24.3564,24.3564,24.2376,24.297,3100685.0
2018-10-11 11:20:00,28.64,28.84,28.64,28.77,2145910.0,24.297,24.4667,24.297,24.4073,2145910.0
2018-10-11 11:30:00,28.78,28.85,28.7,28.73,1422497.0,24.4158,24.4752,24.3479,24.3734,1422497.0
2018-10-11 11:40:00,28.73,28.8,28.71,28.8,2802541.0,24.3734,24.4327,24.3564,24.4327,2802541.0
2018-10-11 11:50:00,28.8,28.87,28.74,28.8,2232818.0,24.4327,24.4921,24.3818,24.4327,2232818.0
2018-10-11 12:00:00,28.81,28.86,28.76,28.82,1554393.0,24.4412,24.4836,24.3988,24.4497,1554393.0
2018-10-11 12:10:00,28.82,28.92,28.8,28.91,1447140.0,24.4497,24.5345,24.4327,24.5261,1447140.0
2018-10-11 12:20:00,28.91,29.03,28.91,28.96,2183462.0,24.5261,24.6279,24.5261,24.5685,2183462.0
2018-10-11 12:30:00,28.95,28.99,28.86,28.87,1363289.0,24.56,24.5939,24.4836,24.4921,1363289.0
2018-10-11 12:40:00,28.86,28.89,28.81,28.83,1067164.0,24.4836,24.5091,24.4412,24.4582,1067164.0
2018-10-11 12:50:00,28.83,28.88,28.82,28.83,962098.0,24.4582,24.5006,24.4497,24.4582,962098.0
2018-10-11 13:00:00,28.83,28.84,28.73,28.82,1717591.0,24.4582,24.4667,24.3734,24.4497,1717591.0
2018-10-11 13:10:00,28.82,28.9,28.79,28.89,934395.0,24.4497,24.5176,24.4243,24.5091,934395.0
2018-10-11 13:20:00,28.89,28.89,28.77,28.8,1054533.0,24.5091,24.5091,24.4073,24.4327,1054533.0
2018-10-11 13:30:00,28.79,28.84,28.73,28.77,1122217.0,24.4243,24.4667,24.3734,24.4073,1122217.0
2018-10-11 13:40:00,28.77,28.77,28.7,28.71,1175250.0,24.4073,24.4073,24.3479,24.3564,1175250.0
2018-10-11 13:50:00,28.7,28.8,28.67,28.79,1316864.0,24.3479,24.4327,24.3225,24.4243,1316864.0
2018-10-11 14:00:00,28.79,28.83,28.71,28.71,1253833.0,24.4243,24.4582,24.3564,24.3564,1253833.0
2018-10-11 14:10:00,28.72,28.74,28.66,28.71,1241659.0,24.3649,24.3818,24.314,24.3564,1241659.0
2018-10-11 14:20:00,28.7,28.77,28.64,28.67,2154895.0,24.3479,24.4073,24.297,24.3225,2154895.0
2018-10-11 14:30:00,28.67,28.68,28.55,28.59,3068750.0,24.3225,24.3309,24.2207,24.2546,3068750.0
2018-10-11 14:40:00,28.58,28.6,28.26,28.45,5688578.0,24.2461,24.2631,23.9746,24.1358,5688578.0
2018-10-11 14:50:00,28.45,28.54,28.32,28.41,4162238.0,24.1358,24.2122,24.0255,24.1019,4162238.0
2018-10-11 15:00:00,28.41,28.53,28.35,28.37,3307620.0,24.1019,24.2037,24.051,24.0679,3307620.0
2018-10-11 15:10:00,28.37,28.67,28.31,28.65,4322440.0,24.0679,24.3225,24.017,24.3055,4322440.0
2018-10-11 15:20:00,28.64,28.71,28.52,28.56,3785759.0,24.297,24.3564,24.1952,24.2291,3785759.0
2018-10-11 15:30:00,28.55,28.6,28.42,28.52,4447205.0,24.2207,24.2631,24.1104,24.1952,4447205.0
2018-10-11 15:40:00,28.52,28.57,28.36,28.39,4269889.0,24.1952,24.2376,24.0595,24.0849,4269889.0
2018-10-11 15:50:00,28.39,28.46,28.35,28.35,8300226.0,24.0849,24.1443,24.051,24.051,8300226.0
2018-10-12 09:30:00,28.99,29.04,28.6,28.74,6296982.0,24.5939,24.6363,24.2631,24.3818,6296982.0
2018-10-12 09:40:00,28.74,28.84,28.54,28.65,3935441.0,24.3818,24.4667,24.2122,24.3055,3935441.0
2018-10-12 09:50:00,28.65,28.86,28.63,28.71,2847548.0,24.3055,24.4836,24.2885,24.3564,2847548.0
2018-10-12 10:00:00,28.71,28.77,28.51,28.57,2441149.0,24.3564,24.4073,24.1867,24.2376,2441149.0
2018-10-12 10:10:00,28.58,28.6,28.25,28.26,3610010.0,24.2461,24.2631,23.9661,23.9746,3610010.0
2018-10-12 10:20:00,28.26,28.4,28.18,28.18,4005206.0,23.9746,24.0934,23.9068,23.9068,4005206.0
2018-10-12 10:30:00,28.19,28.42,28.12,28.41,3950760.0,23.9152,24.1104,23.8559,24.1019,3950760.0
2018-10-12 10:40:00,28.41,28.5,28.27,28.29,2715273.0,24.1019,24.1782,23.9831,24.0001,2715273.0
2018-10-12 10:50:00,28.29,28.46,28.28,28.44,2196815.0,24.0001,24.1443,23.9916,24.1273,2196815.0
2018-10-12 11:00:00,28.44,28.48,28.39,28.4,1970731.0,24.1273,24.1613,24.0849,24.0934,1970731.0
2018-10-12 11:10:00,28.39,28.45,28.37,28.38,1048310.0,24.0849,24.1358,24.0679,24.0764,1048310.0
2018-10-12 11:20:00,28.39,28.39,28.28,28.33,1841069.0,24.0849,24.0849,23.9916,24.034,1841069.0
2018-10-12 11:30:00,28.33,28.38,28.28,28.33,1231814.0,24.034,24.0764,23.9916,24.034,1231814.0
2018-10-12 11:40:00,28.32,28.34,28.22,28.3,1157624.0,24.0255,24.0425,23.9407,24.0086,1157624.0
2018-10-12 11:50:00,28.3,28.39,28.27,28.31,1239713.0,24.0086,24.0849,23.9831,24.017,1239713.0
2018-10-12 12:00:00,28.32,28.32,28.21,28.26,1179800.0,24.0255,24.0255,23.9322,23.9746,1179800.0
2018-10-12 12:10:00,28.26,28.32,28.23,28.25,907982.0,23.9746,24.0255,23.9492,23.9661,907982.0
2018-10-12 12:20:00,28.24,28.31,28.22,28.26,815922.0,23.9577,24.017,23.9407,23.9746,815922.0
2018-10-12 12:30:00,28.26,28.27,28.08,28.09,1462871.0,23.9746,23.9831,23.8219,23.8304,1462871.0
2018-10-12 12:40:00,28.08,28.1,27.8,27.8,3756009.0,23.8219,23.8389,23.5844,23.5844,3756009.0
2018-10-12 12:50:00,27.8,27.97,27.73,27.93,2816688.0,23.5844,23.7286,23.525,23.6947,2816688.0
2018-10-12 13:00:00,27.94,28.1,27.85,28.09,1905044.0,23.7032,23.8389,23.6268,23.8304,1905044.0
2018-10-12 13:10:00,28.09,28.12,27.84,27.93,1649266.0,23.8304,23.8559,23.6183,23.6947,1649266.0
2018-10-12 13:20:00,27.93,28.09,27.92,27.95,1613887.0,23.6947,23.8304,23.6862,23.7116,1613887.0
2018-10-12 13:30:00,27.95,28.01,27.88,27.96,1219973.0,23.7116,23.7625,23.6523,23.7201,1219973.0
2018-10-12 13:40:00,27.96,28.14,27.95,28.1,1159012.0,23.7201,23.8728,23.7116,23.8389,1159012.0
2018-10-12 13:50:00,28.11,28.13,28.04,28.05,973401.0,23.8474,23.8643,23.788,23.7965,973401.0
2018-10-12 14:00:00,28.04,28.09,27.94,28.05,1197561.0,23.788,23.8304,23.7032,23.7965,1197561.0
2018-10-12 14:10:00,28.05,28.06,27.93,28.01,1362750.0,23.7965,23.805,23.6947,23.7625,1362750.0
2018-10-12 14:20:00,28.01,28.04,27.95,28.03,1070524.0,23.7625,23.788,23.7116,23.7795,1070524.0
2018-10-12 14:30:00,28.03,28.04,27.93,28.01,1454644.0,23.7795,23.788,23.6947,23.7625,1454644.0
2018-10-12 14:40:00,28.01,28.03,27.91,27.93,1307557.0,23.7625,23.7795,23.6777,23.6947,1307557.0
2018-10-12 14:50:00,27.94,28.18,27.93,28.16,2783201.0,23.7032,23.9068,23.6947,23.8898,2783201.0
2018-10-12 15:00:00,28.17,28.24,28.06,28.23,1947193.0,23.8983,23.9577,23.805,23.9492,1947193.0
2018-10-12 15:10:00,28.23,28.3,28.22,28.24,3513174.0,23.9492,24.0086,23.9407,23.9577,3513174.0
2018-10-12 15:20:00,28.24,28.34,28.19,28.33,3200474.0,23.9577,24.0425,23.9152,24.034,3200474.0
2018-10-12 15:30:00,28.33,28.36,28.26,28.28,3192234.0,24.034,24.0595,23.9746,23.9916,3192234.0
2018-10-12 15:40:00,28.28,28.47,28.27,28.44,3631808.0,23.9916,24.1528,23.9831,24.1273,3631808.0
2018-10-12 15:50:00,28.44,28.59,28.4,28.43,9067608.0,24.1273,24.2546,24.0934,24.1189,9067608.0
2018-10-15 09:30:00,28.49,28.62,28.01,28.22,5832524.0,24.1698,24.28,23.7625,23.9407,5832524.0
2018-10-15 09:40:00,28.22,28.26,27.92,28.03,4741046.0,23.9407,23.9746,23.6862,23.7795,4741046.0
2018-10-15 09:50:00,28.03,28.25,27.93,27.95,4726516.0,23.7795,23.9661,23.6947,23.7116,4726516.0
2018-10-15 10:00:00,27.95,28.01,27.83,27.86,3203626.0,23.7116,23.7625,23.6098,23.6353,3203626.0
2018-10-15 10:10:00,27.87,27.94,27.76,27.8,2889924.0,23.6438,23.7032,23.5504,23.5844,2889924.0
2018-10-15 10:20:00,27.81,27.97,27.8,27.86,2907421.0,23.5929,23.7286,23.5844,23.6353,2907421.0
2018-10-15 10:30:00,27.87,27.92,27.71,27.75,4156589.0,23.6438,23.6862,23.508,23.542,4156589.0
2018-10-15 10:40:00,27.76,27.79,27.66,27.74,2768082.0,23.5504,23.5759,23.4656,23.5335,2768082.0
2018-10-15 10:50:00,27.74,27.8,27.67,27.77,2918348.0,23.5335,23.5844,23.4741,23.5589,2918348.0
2018-10-15 11:00:00,27.78,27.83,27.72,27.75,2008481.0,23.5674,23.6098,23.5165,23.542,2008481.0
2018-10-15 11:10:00,27.75,27.75,27.64,27.65,2771173.0,23.542,23.542,23.4486,23.4571,2771173.0
2018-10-15 11:20:00,27.65,27.95,27.64,27.93,3284679.0,23.4571,23.7116,23.4486,23.6947,3284679.0
2018-10-15 11:30:00,27.93,28.03,27.88,28.02,1924183.0,23.6947,23.7795,23.6523,23.771,1924183.0
2018-10-15 11:40:00,28.02,28.04,27.88,27.94,1657233.0,23.771,23.788,23.6523,23.7032,1657233.0
2018-10-15 11:50:00,27.94,27.97,27.74,27.77,2358835.0,23.7032,23.7286,23.5335,23.5589,2358835.0
2018-10-15 12:00:00,27.77,27.82,27.64,27.82,2738590.0,23.5589,23.6014,23.4486,23.6014,2738590.0
2018-10-15 12:10:00,27.82,27.99,27.81,27.96,3806477.0,23.6014,23.7456,23.5929,23.7201,3806477.0
2018-10-15 12:20:00,27.97,27.98,27.9,27.96,2122150.0,23.7286,23.7371,23.6692,23.7201,2122150.0
2018-10-15 12:30:00,27.96,28.05,27.96,27.99,2937509.0,23.7201,23.7965,23.7201,23.7456,2937509.0
2018-10-15 12:40:00,27.99,28.03,27.96,28.0,1368535.0,23.7456,23.7795,23.7201,23.7541,1368535.0
2018-10-15 12:50:00,27.99,28.0,27.92,27.95,1616899.0,23.7456,23.7541,23.6862,23.7116,1616899.0
2018-10-15 13:00:00,27.95,28.11,27.93,28.06,2320450.0,23.7116,23.8474,23.6947,23.805,2320450.0
2018-10-15 13:10:00,28.06,28.09,28.0,28.05,1102090.0,23.805,23.8304,23.7541,23.7965,1102090.0
2018-10-15 13:20:00,28.05,28.05,27.93,27.96,963328.0,23.7965,23.7965,23.6947,23.7201,963328.0
2018-10-15 13:30:00,27.96,28.09,27.95,28.07,1308526.0,23.7201,23.8304,23.7116,23.8134,1308526.0
2018-10-15 13:40:00,28.06,28.1,28.04,28.07,1039484.0,23.805,23.8389,23.788,23.8134,1039484.0
2018-10-15 13:50:00,28.08,28.13,28.06,28.11,1192760.0,23.8219,23.8643,23.805,23.8474,1192760.0
2018-10-15 14:00:00,28.12,28.22,28.07,28.19,1994345.0,23.8559,23.9407,23.8134,23.9152,1994345.0
2018-10-15 14:10:00,28.18,28.2,28.07,28.1,2210602.0,23.9068,23.9237,23.8134,23.8389,2210602.0
2018-10-15 14:20:00,28.09,28.13,28.0,28.03,2101720.0,23.8304,23.8643,23.7541,23.7795,2101720.0
2018-10-15 14:30:00,28.03,28.09,28.01,28.09,1418349.0,23.7795,23.8304,23.7625,23.8304,1418349.0
2018-10-15 14:40:00,28.09,28.25,28.08,28.25,2227992.0,23.8304,23.9661,23.8219,23.9661,2227992.0
2018-10-15 14:50:00,28.25,28.34,28.24,28.31,2440818.0,23.9661,24.0425,23.9577,24.017,2440818.0
2018-10-15 15:00:00,28.3,28.39,28.28,28.3,2849201.0,24.0086,24.0849,23.9916,24.0086,2849201.0
2018-10-15 15:10:00,28.3,28.31,28.16,28.22,2736135.0,24.0086,24.017,23.8898,23.9407,2736135.0
2018-10-15 15:20:00,28.21,28.31,28.18,28.21,2406462.0,23.9322,24.017,23.9068,23.9322,2406462.0
2018-10-15 15:30:00,28.21,28.21,28.1,28.17,3074379.0,23.9322,23.9322,23.8389,23.8983,3074379.0
2018-10-15 15:40:00,28.17,28.2,28.09,28.12,3611995.0,23.8983,23.9237,23.8304,23.8559,3611995.0
2018-10-15 15:50:00,28.12,28.14,27.92,27.92,6047840.0,23.8559,23.8728,23.6862,23.6862,6047840.0
2018-10-16 09:30:00,28.24,28.33,28.07,28.08,6115186.0,23.9577,24.034,23.8134,23.8219,6115186.0
2018-10-16 09:40:00,28.08,28.1,27.9,27.99,5004298.0,23.8219,23.8389,23.6692,23.7456,5004298.0
2018-10-16 09:50:00,27.99,28.06,27.94,28.05,3595112.0,23.7456,23.805,23.7032,23.7965,3595112.0
2018-10-16 10:00:00,28.05,28.13,28.03,28.05,5641829.0,23.7965,23.8643,23.7795,23.7965,5641829.0
2018-10-16 10:10:00,28.05,28.1,27.97,28.01,3014149.0,23.7965,23.8389,23.7286,23.7625,3014149.0
2018-10-16 10:20:00,28.0,28.11,27.98,28.0,2999938.0,23.7541,23.8474,23.7371,23.7541,2999938.0
2018-10-16 10:30:00,27.99,28.05,27.97,28.05,2702773.0,23.7456,23.7965,23.7286,23.7965,2702773.0
2018-10-16 10:40:00,28.04,28.24,28.04,28.23,3137830.0,23.788,23.9577,23.788,23.9492,3137830.0
2018-10-16 10:50:00,28.23,28.24,28.17,28.21,2329336.0,23.9492,23.9577,23.8983,23.9322,2329336.0
2018-10-16 11:00:00,28.21,28.25,28.19,28.23,2093205.0,23.9322,23.9661,23.9152,23.9492,2093205.0
2018-10-16 11:10:00,28.23,28.27,28.21,28.24,1519767.0,23.9492,23.9831,23.9322,23.9577,1519767.0
2018-10-16 11:20:00,28.24,28.26,28.2,28.26,1508735.0,23.9577,23.9746,23.9237,23.9746,1508735.0
2018-10-16 11:30:00,28.26,28.26,28.18,28.2,1602764.0,23.9746,23.9746,23.9068,23.9237,1602764.0
2018-10-16 11:40:00,28.2,28.2,28.16,28.2,1522357.0,23.9237,23.9237,23.8898,23.9237,1522357.0
2018-10-16 11:50:00,28.2,28.21,28.14,28.18,1368604.0,23.9237,23.9322,23.8728,23.9068,1368604.0
2018-10-16 12:00:00,28.19,28.24,28.17,28.23,1173269.0,23.9152,23.9577,23.8983,23.9492,1173269.0
2018-10-16 12:10:00,28.23,28.28,28.23,28.27,1256267.0,23.9492,23.9916,23.9492,23.9831,1256267.0
2018-10-16 12:20:00,28.28,28.28,28.22,28.26,1024585.0,23.9916,23.9916,23.9407,23.9746,1024585.0
2018-10-16 12:30:00,28.26,28.3,28.22,28.29,789272.0,23.9746,24.0086,23.9407,24.0001,789272.0
2018-10-16 12:40:00,28.29,28.39,28.28,28.38,1499159.0,24.0001,24.0849,23.9916,24.0764,1499159.0
2018-10-16 12:50:00,28.39,28.42,28.36,28.38,1432551.0,24.0849,24.1104,24.0595,24.0764,1432551.0
2018-10-16 13:00:00,28.37,28.39,28.28,28.31,1481953.0,24.0679,24.0849,23.9916,24.017,1481953.0
2018-10-16 13:10:00,28.31,28.34,28.3,28.34,692096.0,24.017,24.0425,24.0086,24.0425,692096.0
2018-10-16 13:20:00,28.33,28.38,28.32,28.37,1078018.0,24.034,24.0764,24.0255,24.0679,1078018.0
2018-10-16 13:30:00,28.38,28.45,28.37,28.44,1081029.0,24.0764,24.1358,24.0679,24.1273,1081029.0
2018-10-16 13:40:00,28.44,28.45,28.41,28.42,1161416.0,24.1273,24.1358,24.1019,24.1104,1161416.0
2018-10-16 13:50:00,28.42,28.42,28.36,28.39,1047162.0,24.1104,24.1104,24.0595,24.0849,1047162.0
2018-10-16 14:00:00,28.39,28.47,28.39,28.45,942584.0,24.0849,24.1528,24.0849,24.1358,942584.0
2018-10-16 14:10:00,28.45,28.47,28.39,28.41,1005771.0,24.1358,24.1528,24.0849,24.1019,1005771.0
2018-10-16 14:20:00,28.42,28.51,28.38,28.5,1689373.0,24.1104,24.1867,24.0764,24.1782,1689373.0
2018-10-16 14:30:00,28.51,28.53,28.47,28.5,1405283.0,24.1867,24.2037,24.1528,24.1782,1405283.0
2018-10-16 14:40:00,28.51,28.57,28.5,28.52,1563101.0,24.1867,24.2376,24.1782,24.1952,1563101.0
2018-10-16 14:50:00,28.52,28.55,28.46,28.5,1187280.0,24.1952,24.2207,24.1443,24.1782,1187280.0
2018-10-16 15:00:00,28.5,28.51,28.45,28.5,1460891.0,24.1782,24.1867,24.1358,24.1782,1460891.0
2018-10-16 15:10:00,28.5,28.54,28.47,28.52,1334027.0,24.1782,24.2122,24.1528,24.1952,1334027.0
2018-10-16 15:20:00,28.51,28.52,28.42,28.44,1477419.0,24.1867,24.1952,24.1104,24.1273,1477419.0
2018-10-16 15:30:00,28.45,28.51,28.4,28.51,2056177.0,24.1358,24.1867,24.0934,24.1867,2056177.0
2018-10-16 15:40:00,28.51,28.58,28.5,28.53,3676294.0,24.1867,24.2461,24.1782,24.2037,3676294.0
2018-10-16 15:50:00,28.52,28.56,28.47,28.53,5401556.0,24.1952,24.2291,24.1528,24.2037,5401556.0
2018-10-17 09:30:00,28.37,28.38,28.16,28.32,4641367.0,24.0679,24.0764,23.8898,24.0255,4641367.0
2018-10-17 09:40:00,28.32,28.33,28.16,28.2,3041818.0,24.0255,24.034,23.8898,23.9237,3041818.0
2018-10-17 09:50:00,28.2,28.32,28.19,28.27,1567234.0,23.9237,24.0255,23.9152,23.9831,1567234.0
2018-10-17 10:00:00,28.26,28.37,28.2,28.37,1749470.0,23.9746,24.0679,23.9237,24.0679,1749470.0
2018-10-17 10:10:00,28.37,28.38,28.27,28.29,1408438.0,24.0679,24.0764,23.9831,24.0001,1408438.0
2018-10-17 10:20:00,28.28,28.38,28.24,28.37,1864318.0,23.9916,24.0764,23.9577,24.0679,1864318.0
2018-10-17 10:30:00,28.36,28.38,28.24,28.29,1464938.0,24.0595,24.0764,23.9577,24.0001,1464938.0
2018-10-17 10:40:00,28.29,28.32,28.23,28.32,1235548.0,24.0001,24.0255,23.9492,24.0255,1235548.0
2018-10-17 10:50:00,28.32,28.46,28.29,28.4,1817162.0,24.0255,24.1443,24.0001,24.0934,1817162.0
2018-10-17 11:00:00,28.4,28.53,28.36,28.52,1622270.0,24.0934,24.2037,24.0595,24.1952,1622270.0
2018-10-17 11:10:00,28.52,28.59,28.49,28.54,1425955.0,24.1952,24.2546,24.1698,24.2122,1425955.0
2018-10-17 11:20:00,28.54,28.67,28.53,28.67,1977210.0,24.2122,24.3225,24.2037,24.3225,1977210.0
2018-10-17 11:30:00,28.67,28.71,28.64,28.64,1695853.0,24.3225,24.3564,24.297,24.297,1695853.0
2018-10-17 11:40:00,28.65,28.85,28.64,28.79,2751889.0,24.3055,24.4752,24.297,24.4243,2751889.0
2018-10-17 11:50:00,28.79,28.85,28.76,28.83,1592696.0,24.4243,24.4752,24.3988,24.4582,1592696.0
2018-10-17 12:00:00,28.84,28.94,28.82,28.94,1848966.0,24.4667,24.5515,24.4497,24.5515,1848966.0
2018-10-17 12:10:00,28.94,29.08,28.88,29.03,2748134.0,24.5515,24.6703,24.5006,24.6279,2748134.0
2018-10-17 12:20:00,29.03,29.04,28.98,29.0,1775323.0,24.6279,24.6363,24.5854,24.6024,1775323.0
2018-10-17 12:30:00,28.99,29.05,28.94,29.05,1660723.0,24.5939,24.6448,24.5515,24.6448,1660723.0
2018-10-17 12:40:00,29.05,29.17,29.03,29.08,2640544.0,24.6448,24.7466,24.6279,24.6703,2640544.0
2018-10-17 12:50:00,29.08,29.19,29.07,29.17,1678268.0,24.6703,24.7636,24.6618,24.7466,1678268.0
2018-10-17 13:00:00,29.18,29.19,29.07,29.08,1624450.0,24.7551,24.7636,24.6618,24.6703,1624450.0
2018-10-17 13:10:00,29.07,29.08,29.02,29.04,1281542.0,24.6618,24.6703,24.6194,24.6363,1281542.0
2018-10-17 13:20:00,29.03,29.08,28.99,29.03,826990.0,24.6279,24.6703,24.5939,24.6279,826990.0
2018-10-17 13:30:00,29.02,29.09,29.0,29.08,898794.0,24.6194,24.6788,24.6024,24.6703,898794.0
2018-10-17 13:40:00,29.08,29.11,29.01,29.03,1075570.0,24.6703,24.6957,24.6109,24.6279,1075570.0
2018-10-17 13:50:00,29.03,29.09,29.01,29.07,1322207.0,24.6279,24.6788,24.6109,24.6618,1322207.0
2018-10-17 14:00:00,29.07,29.11,28.96,29.11,1740059.0,24.6618,24.6957,24.5685,24.6957,1740059.0
2018-10-17 14:10:00,29.1,29.1,29.01,29.06,1250405.0,24.6873,24.6873,24.6109,24.6533,1250405.0
2018-10-17 14:20:00,29.05,29.06,28.91,28.95,1613740.0,24.6448,24.6533,24.5261,24.56,1613740.0
2018-10-17 14:30:00,28.95,28.99,28.89,28.92,1826619.0,24.56,24.5939,24.5091,24.5345,1826619.0
2018-10-17 14:40:00,28.92,28.98,28.91,28.94,1637281.0,24.5345,24.5854,24.5261,24.5515,1637281.0
2018-10-17 14:50:00,28.93,29.02,28.92,28.95,1278627.0,24.543,24.6194,24.5345,24.56,1278627.0
2018-10-17 15:00:00,28.95,28.99,28.9,28.98,1579873.0,24.56,24.5939,24.5176,24.5854,1579873.0
2018-10-17 15:10:00,28.97,28.98,28.88,28.91,1420844.0,24.577,24.5854,24.5006,24.5261,1420844.0
2018-10-17 15:20:00,28.91,28.96,28.9,28.93,1117020.0,24.5261,24.5685,24.5176,24.543,1117020.0
2018-10-17 15:30:00,28.93,28.94,28.79,28.86,2122399.0,24.543,24.5515,24.4243,24.4836,2122399.0
2018-10-17 15:40:00,28.85,28.88,28.75,28.86,2731638.0,24.4752,24.5006,24.3903,24.4836,2731638.0
2018-10-17 15:50:00,28.86,28.94,28.86,28.92,3983086.0,24.4836,24.5515,24.4836,24.5345,3983086.0
2018-10-18 09:30:00,28.67,28.77,28.59,28.7,2476919.0,24.3225,24.4073,24.2546,24.3479,2476919.0
2018-10-18 09:40:00,28.7,28.87,28.67,28.85,1575467.0,24.3479,24.4921,24.3225,24.4752,1575467.0
2018-10-18 09:50:00,28.85,28.87,28.72,28.74,1908054.0,24.4752,24.4921,24.3649,24.3818,1908054.0
2018-10-18 10:00:00,28.74,28.76,28.66,28.69,1833332.0,24.3818,24.3988,24.314,24.3394,1833332.0
2018-10-18 10:10:00,28.69,28.81,28.67,28.78,1838982.0,24.3394,24.4412,24.3225,24.4158,1838982.0
2018-10-18 10:20:00,28.78,28.83,28.74,28.82,1534285.0,24.4158,24.4582,24.3818,24.4497,1534285.0
2018-10-18 10:30:00,28.81,28.87,28.8,28.87,1354333.0,24.4412,24.4921,24.4327,24.4921,1354333.0
2018-10-18 10:40:00,28.87,28.9,28.82,28.85,1040650.0,24.4921,24.5176,24.4497,24.4752,1040650.0
2018-10-18 10:50:00,28.85,28.85,28.78,28.8,1047218.0,24.4752,24.4752,24.4158,24.4327,1047218.0
2018-10-18 11:00:00,28.8,28.81,28.69,28.71,1426709.0,24.4327,24.4412,24.3394,24.3564,1426709.0
2018-10-18 11:10:00,28.71,28.75,28.68,28.72,1147825.0,24.3564,24.3903,24.3309,24.3649,1147825.0
2018-10-18 11:20:00,28.72,28.73,28.56,28.6,1447650.0,24.3649,24.3734,24.2291,24.2631,1447650.0
2018-10-18 11:30:00,28.6,28.62,28.44,28.52,2262636.0,24.2631,24.28,24.1273,24.1952,2262636.0
2018-10-18 11:40:00,28.52,28.54,28.31,28.35,2106608.0,24.1952,24.2122,24.017,24.051,2106608.0
2018-10-18 11:50:00,28.35,28.4,28.27,28.32,2013127.0,24.051,24.0934,23.9831,24.0255,2013127.0
2018-10-18 12:00:00,28.31,28.38,28.26,28.35,1904397.0,24.017,24.0764,23.9746,24.051,1904397.0
2018-10-18 12:10:00,28.35,28.41,28.33,28.4,1419705.0,24.051,24.1019,24.034,24.0934,1419705.0
2018-10-18 12:20:00,28.4,28.52,28.39,28.45,1009955.0,24.0934,24.1952,24.0849,24.1358,1009955.0
2018-10-18 12:30:00,28.45,28.46,28.38,28.43,1018098.0,24.1358,24.1443,24.0764,24.1189,1018098.0
2018-10-18 12:40:00,28.43,28.51,28.43,28.47,948672.0,24.1189,24.1867,24.1189,24.1528,948672.0
2018-10-18 12:50:00,28.46,28.51,28.43,28.46,804759.0,24.1443,24.1867,24.1189,24.1443,804759.0
2018-10-18 13:00:00,28.45,28.52,28.43,28.47,935863.0,24.1358,24.1952,24.1189,24.1528,935863.0
2018-10-18 13:10:00,28.46,28.5,28.34,28.35,1486703.0,24.1443,24.1782,24.0425,24.051,1486703.0
2018-10-18 13:20:00,28.36,28.38,28.27,28.3,1665704.0,24.0595,24.0764,23.9831,24.0086,1665704.0
2018-10-18 13:30:00,28.3,28.36,28.25,28.29,1599676.0,24.0086,24.0595,23.9661,24.0001,1599676.0
2018-10-18 13:40:00,28.3,28.3,28.17,28.22,1999838.0,24.0086,24.0086,23.8983,23.9407,1999838.0
2018-10-18 13:50:00,28.23,28.27,28.17,28.23,2097994.0,23.9492,23.9831,23.8983,23.9492,2097994.0
2018-10-18 14:00:00,28.22,28.37,28.21,28.34,1772529.0,23.9407,24.0679,23.9322,24.0425,1772529.0
2018-10-18 14:10:00,28.34,28.35,28.23,28.24,1301324.0,24.0425,24.051,23.9492,23.9577,1301324.0
2018-10-18 14:20:00,28.24,28.31,28.22,28.28,1678829.0,23.9577,24.017,23.9407,23.9916,1678829.0
2018-10-18 14:30:00,28.27,28.29,28.2,28.24,1882947.0,23.9831,24.0001,23.9237,23.9577,1882947.0
2018-10-18 14:40:00,28.23,28.36,28.21,28.3,1699316.0,23.9492,24.0595,23.9322,24.0086,1699316.0
2018-10-18 14:50:00,28.29,28.33,28.23,28.24,1522400.0,24.0001,24.034,23.9492,23.9577,1522400.0
2018-10-18 15:00:00,28.24,28.28,28.15,28.17,1938738.0,23.9577,23.9916,23.8813,23.8983,1938738.0
2018-10-18 15:10:00,28.17,28.28,28.14,28.22,1953535.0,23.8983,23.9916,23.8728,23.9407,1953535.0
2018-10-18 15:20:00,28.22,28.32,28.21,28.27,2010027.0,23.9407,24.0255,23.9322,23.9831,2010027.0
2018-10-18 15:30:00,28.27,28.28,28.18,28.28,2658659.0,23.9831,23.9916,23.9068,23.9916,2658659.0
2018-10-18 15:40:00,28.28,28.32,28.23,28.25,3300478.0,23.9916,24.0255,23.9492,23.9661,3300478.0
2018-10-18 15:50:00,28.25,28.26,28.14,28.26,6705692.0,23.9661,23.9746,23.8728,23.9746,6705692.0
2018-10-19 09:30:00,28.14,28.22,27.97,28.2,5913468.0,23.8728,23.9407,23.7286,23.9237,5913468.0
2018-10-19 09:40:00,28.2,28.39,28.16,28.39,2262912.0,23.9237,24.0849,23.8898,24.0849,2262912.0
2018-10-19 09:50:00,28.39,28.45,28.37,28.44,2257417.0,24.0849,24.1358,24.0679,24.1273,2257417.0
2018-10-19 10:00:00,28.45,28.48,28.37,28.4,2050963.0,24.1358,24.1613,24.0679,24.0934,2050963.0
2018-10-19 10:10:00,28.4,28.41,28.28,28.41,1440186.0,24.0934,24.1019,23.9916,24.1019,1440186.0
2018-10-19 10:20:00,28.41,28.41,28.31,28.33,1498996.0,24.1019,24.1019,24.017,24.034,1498996.0
2018-10-19 10:30:00,28.33,28.42,28.31,28.39,1032887.0,24.034,24.1104,24.017,24.0849,1032887.0
2018-10-19 10:40:00,28.39,28.42,28.33,28.42,1288835.0,24.0849,24.1104,24.034,24.1104,1288835.0
2018-10-19 10:50:00,28.42,28.47,28.37,28.47,2393644.0,24.1104,24.1528,24.0679,24.1528,2393644.0
2018-10-19 11:00:00,28.46,28.47,28.41,28.45,1132220.0,24.1443,24.1528,24.1019,24.1358,1132220.0
2018-10-19 11:10:00,28.45,28.52,28.44,28.46,1974706.0,24.1358,24.1952,24.1273,24.1443,1974706.0
2018-10-19 11:20:00,28.46,28.48,28.41,28.44,1139507.0,24.1443,24.1613,24.1019,24.1273,1139507.0
2018-10-19 11:30:00,28.44,28.48,28.39,28.42,1340456.0,24.1273,24.1613,24.0849,24.1104,1340456.0
2018-10-19 11:40:00,28.43,28.43,28.38,28.39,974085.0,24.1189,24.1189,24.0764,24.0849,974085.0
2018-10-19 11:50:00,28.4,28.47,28.39,28.47,1400106.0,24.0934,24.1528,24.0849,24.1528,1400106.0
2018-10-19 12:00:00,28.46,28.5,28.42,28.45,1057153.0,24.1443,24.1782,24.1104,24.1358,1057153.0
2018-10-19 12:10:00,28.46,28.47,28.36,28.4,1214724.0,24.1443,24.1528,24.0595,24.0934,1214724.0
2018-10-19 12:20:00,28.41,28.42,28.35,28.35,1356308.0,24.1019,24.1104,24.051,24.051,1356308.0
2018-10-19 12:30:00,28.36,28.38,28.3,28.35,1033035.0,24.0595,24.0764,24.0086,24.051,1033035.0
2018-10-19 12:40:00,28.35,28.39,28.3,28.37,945600.0,24.051,24.0849,24.0086,24.0679,945600.0
2018-10-19 12:50:00,28.37,28.43,28.34,28.36,929482.0,24.0679,24.1189,24.0425,24.0595,929482.0
2018-10-19 13:00:00,28.37,28.37,28.29,28.32,837611.0,24.0679,24.0679,24.0001,24.0255,837611.0
2018-10-19 13:10:00,28.32,28.47,28.31,28.44,1323165.0,24.0255,24.1528,24.017,24.1273,1323165.0
2018-10-19 13:20:00,28.45,28.46,28.39,28.43,767755.0,24.1358,24.1443,24.0849,24.1189,767755.0
2018-10-19 13:30:00,28.44,28.46,28.4,28.41,798841.0,24.1273,24.1443,24.0934,24.1019,798841.0
2018-10-19 13:40:00,28.42,28.44,28.38,28.44,622747.0,24.1104,24.1273,24.0764,24.1273,622747.0
2018-10-19 13:50:00,28.44,28.45,28.37,28.39,523311.0,24.1273,24.1358,24.0679,24.0849,523311.0
2018-10-19 14:00:00,28.38,28.39,28.22,28.27,1273236.0,24.0764,24.0849,23.9407,23.9831,1273236.0
2018-10-19 14:10:00,28.27,28.29,28.21,28.29,932566.0,23.9831,24.0001,23.9322,24.0001,932566.0
2018-10-19 14:20:00,28.29,28.33,28.27,28.28,1017873.0,24.0001,24.034,23.9831,23.9916,1017873.0
2018-10-19 14:30:00,28.28,28.35,28.26,28.32,792338.0,23.9916,24.051,23.9746,24.0255,792338.0
2018-10-19 14:40:00,28.32,28.34,28.25,28.32,896597.0,24.0255,24.0425,23.9661,24.0255,896597.0
2018-10-19 14:50:00,28.31,28.34,28.28,28.33,755299.0,24.017,24.0425,23.9916,24.034,755299.0
2018-10-19 15:00:00,28.33,28.34,28.24,28.29,1093008.0,24.034,24.0425,23.9577,24.0001,1093008.0
2018-10-19 15:10:00,28.29,28.33,28.25,28.32,1205675.0,24.0001,24.034,23.9661,24.0255,1205675.0
2018-10-19 15:20:00,28.32,28.38,28.27,28.37,1292453.0,24.0255,24.0764,23.9831,24.0679,1292453.0
2018-10-19 15:30:00,28.37,28.4,28.35,28.38,1416090.0,24.0679,24.0934,24.051,24.0764,1416090.0
2018-10-19 15:40:00,28.38,28.42,28.34,28.36,1881633.0,24.0764,24.1104,24.0425,24.0595,1881633.0
2018-10-19 15:50:00,28.36,28.39,28.27,28.31,3627300.0,24.0595,24.0849,23.9831,24.017,3627300.0
2018-10-22 09:30:00,28.32,28.35,28.07,28.11,2539683.0,24.0255,24.051,23.8134,23.8474,2539683.0
2018-10-22 09:40:00,28.11,28.16,27.95,28.02,2937933.0,23.8474,23.8898,23.7116,23.771,2937933.0
2018-10-22 09:50:00,28.02,28.02,27.92,27.95,2661810.0,23.771,23.771,23.6862,23.7116,2661810.0
2018-10-22 10:00:00,27.95,27.96,27.75,27.81,3078177.0,23.7116,23.7201,23.542,23.5929,3078177.0
2018-10-22 10:10:00,27.8,27.86,27.74,27.78,2317649.0,23.5844,23.6353,23.5335,23.5674,2317649.0
2018-10-22 10:20:00,27.78,27.79,27.66,27.71,2524988.0,23.5674,23.5759,23.4656,23.508,2524988.0
2018-10-22 10:30:00,27.71,27.81,27.71,27.78,1489640.0,23.508,23.5929,23.508,23.5674,1489640.0
2018-10-22 10:40:00,27.78,27.91,27.77,27.86,1480246.0,23.5674,23.6777,23.5589,23.6353,1480246.0
2018-10-22 10:50:00,27.86,27.91,27.85,27.89,717931.0,23.6353,23.6777,23.6268,23.6607,717931.0
2018-10-22 11:00:00,27.88,27.89,27.81,27.82,1328308.0,23.6523,23.6607,23.5929,23.6014,1328308.0
2018-10-22 11:10:00,27.83,27.84,27.77,27.84,1333255.0,23.6098,23.6183,23.5589,23.6183,1333255.0
2018-10-22 11:20:00,27.84,27.94,27.81,27.89,1723134.0,23.6183,23.7032,23.5929,23.6607,1723134.0
2018-10-22 11:30:00,27.89,27.94,27.8,27.82,1020576.0,23.6607,23.7032,23.5844,23.6014,1020576.0
2018-10-22 11:40:00,27.82,27.83,27.73,27.82,1442096.0,23.6014,23.6098,23.525,23.6014,1442096.0
2018-10-22 11:50:00,27.82,27.83,27.66,27.69,2027790.0,23.6014,23.6098,23.4656,23.4911,2027790.0
2018-10-22 12:00:00,27.7,27.74,27.66,27.69,1086670.0,23.4995,23.5335,23.4656,23.4911,1086670.0
2018-10-22 12:10:00,27.69,27.73,27.58,27.59,1549154.0,23.4911,23.525,23.3977,23.4062,1549154.0
2018-10-22 12:20:00,27.6,27.64,27.54,27.6,1521965.0,23.4147,23.4486,23.3638,23.4147,1521965.0
2018-10-22 12:30:00,27.6,27.62,27.53,27.57,1108773.0,23.4147,23.4317,23.3553,23.3893,1108773.0
2018-10-22 12:40:00,27.58,27.63,27.57,27.58,929215.0,23.3977,23.4402,23.3893,23.3977,929215.0
2018-10-22 12:50:00,27.57,27.63,27.56,27.59,1157568.0,23.3893,23.4402,23.3808,23.4062,1157568.0
2018-10-22 13:00:00,27.58,27.72,27.58,27.69,1182126.0,23.3977,23.5165,23.3977,23.4911,1182126.0
2018-10-22 13:10:00,27.7,27.72,27.66,27.67,588196.0,23.4995,23.5165,23.4656,23.4741,588196.0
2018-10-22 13:20:00,27.67,27.7,27.61,27.64,596969.0,23.4741,23.4995,23.4232,23.4486,596969.0
2018-10-22 13:30:00,27.65,27.69,27.63,27.64,522856.0,23.4571,23.4911,23.4402,23.4486,522856.0
2018-10-22 13:40:00,27.64,27.68,27.59,27.61,831107.0,23.4486,23.4826,23.4062,23.4232,831107.0
2018-10-22 13:50:00,27.6,27.61,27.57,27.58,691016.0,23.4147,23.4232,23.3893,23.3977,691016.0
2018-10-22 14:00:00,27.58,27.59,27.53,27.54,903418.0,23.3977,23.4062,23.3553,23.3638,903418.0
2018-10-22 14:10:00,27.54,27.54,27.46,27.49,2178117.0,23.3638,23.3638,23.2959,23.3214,2178117.0
2018-10-22 14:20:00,27.48,27.51,27.46,27.48,2140816.0,23.3129,23.3384,23.2959,23.3129,2140816.0
2018-10-22 14:30:00,27.48,27.49,27.4,27.42,2156480.0,23.3129,23.3214,23.245,23.262,2156480.0
2018-10-22 14:40:00,27.41,27.47,27.33,27.45,4681628.0,23.2535,23.3044,23.1857,23.2875,4681628.0
2018-10-22 14:50:00,27.44,27.45,27.36,27.39,1564374.0,23.279,23.2875,23.2111,23.2366,1564374.0
2018-10-22 15:00:00,27.39,27.46,27.36,27.42,3447372.0,23.2366,23.2959,23.2111,23.262,3447372.0
2018-10-22 15:10:00,27.42,27.46,27.39,27.4,2803479.0,23.262,23.2959,23.2366,23.245,2803479.0
2018-10-22 15:20:00,27.39,27.42,27.36,27.4,1925535.0,23.2366,23.262,23.2111,23.245,1925535.0
2018-10-22 15:30:00,27.4,27.46,27.37,27.38,2813054.0,23.245,23.2959,23.2196,23.2281,2813054.0
2018-10-22 15:40:00,27.38,27.39,27.31,27.32,4072882.0,23.2281,23.2366,23.1687,23.1772,4072882.0
2018-10-22 15:50:00,27.31,27.38,27.31,27.36,8640109.0,23.1687,23.2281,23.1687,23.2111,8640109.0
2018-10-23 09:30:00,26.39,26.79,26.1,26.78,8612877.0,22.3882,22.7275,22.1422,22.7191,8612877.0
2018-10-23 09:40:00,26.77,26.92,26.58,26.92,4274073.0,22.7106,22.8378,22.5494,22.8378,4274073.0
2018-10-23 09:50:00,26.92,26.92,26.76,26.77,3463502.0,22.8378,22.8378,22.7021,22.7106,3463502.0
2018-10-23 10:00:00,26.77,26.86,26.51,26.64,5347036.0,22.7106,22.7869,22.49,22.6003,5347036.0
2018-10-23 10:10:00,26.64,26.66,26.43,26.49,2949569.0,22.6003,22.6173,22.4221,22.473,2949569.0
2018-10-23 10:20:00,26.49,26.54,26.37,26.41,4481217.0,22.473,22.5155,22.3712,22.4052,4481217.0
2018-10-23 10:30:00,26.41,26.42,26.22,26.42,5180123.0,22.4052,22.4136,22.244,22.4136,5180123.0
2018-10-23 10:40:00,26.42,26.65,26.4,26.63,3900848.0,22.4136,22.6088,22.3967,22.5918,3900848.0
2018-10-23 10:50:00,26.63,26.79,26.59,26.79,3100943.0,22.5918,22.7275,22.5579,22.7275,3100943.0
2018-10-23 11:00:00,26.78,26.98,26.71,26.87,3388881.0,22.7191,22.8887,22.6597,22.7954,3388881.0
2018-10-23 11:10:00,26.87,27.04,26.86,26.98,2458216.0,22.7954,22.9396,22.7869,22.8887,2458216.0
2018-10-23 11:20:00,26.97,27.07,26.93,27.04,2068529.0,22.8802,22.9651,22.8463,22.9396,2068529.0
2018-10-23 11:30:00,27.04,27.07,26.87,26.89,2762706.0,22.9396,22.9651,22.7954,22.8124,2762706.0
2018-10-23 11:40:00,26.9,26.96,26.85,26.87,1435951.0,22.8209,22.8718,22.7784,22.7954,1435951.0
2018-10-23 11:50:00,26.87,26.88,26.78,26.78,1563069.0,22.7954,22.8039,22.7191,22.7191,1563069.0
2018-10-23 12:00:00,26.78,26.9,26.76,26.89,1315048.0,22.7191,22.8209,22.7021,22.8124,1315048.0
2018-10-23 12:10:00,26.89,26.92,26.84,26.92,1351573.0,22.8124,22.8378,22.77,22.8378,1351573.0
2018-10-23 12:20:00,26.92,26.94,26.85,26.9,1075877.0,22.8378,22.8548,22.7784,22.8209,1075877.0
2018-10-23 12:30:00,26.89,26.94,26.89,26.94,1167043.0,22.8124,22.8548,22.8124,22.8548,1167043.0
2018-10-23 12:40:00,26.94,26.98,26.91,26.96,1639076.0,22.8548,22.8887,22.8293,22.8718,1639076.0
2018-10-23 12:50:00,26.96,26.99,26.88,26.9,1177437.0,22.8718,22.8972,22.8039,22.8209,1177437.0
2018-10-23 13:00:00,26.91,27.08,26.88,27.07,1937846.0,22.8293,22.9736,22.8039,22.9651,1937846.0
2018-10-23 13:10:00,27.08,27.09,26.98,27.0,1232356.0,22.9736,22.982,22.8887,22.9057,1232356.0
2018-10-23 13:20:00,27.0,27.06,26.96,26.97,1112557.0,22.9057,22.9566,22.8718,22.8802,1112557.0
2018-10-23 13:30:00,26.97,27.01,26.87,26.91,1558024.0,22.8802,22.9142,22.7954,22.8293,1558024.0
2018-10-23 13:40:00,26.91,26.94,26.8,26.82,1445433.0,22.8293,22.8548,22.736,22.753,1445433.0
2018-10-23 13:50:00,26.82,26.89,26.77,26.8,2091398.0,22.753,22.8124,22.7106,22.736,2091398.0
2018-10-23 14:00:00,26.8,26.91,26.79,26.88,1417823.0,22.736,22.8293,22.7275,22.8039,1417823.0
2018-10-23 14:10:00,26.89,27.02,26.87,27.02,1057238.0,22.8124,22.9227,22.7954,22.9227,1057238.0
2018-10-23 14:20:00,27.02,27.03,26.95,27.0,1417938.0,22.9227,22.9311,22.8633,22.9057,1417938.0
2018-10-23 14:30:00,27.0,27.1,26.98,27.08,1296406.0,22.9057,22.9905,22.8887,22.9736,1296406.0
2018-10-23 14:40:00,27.08,27.12,27.04,27.12,1561690.0,22.9736,23.0075,22.9396,23.0075,1561690.0
2018-10-23 14:50:00,27.11,27.2,27.08,27.17,1918505.0,22.999,23.0754,22.9736,23.0499,1918505.0
2018-10-23 15:00:00,27.16,27.19,27.07,27.08,1747634.0,23.0414,23.0669,22.9651,22.9736,1747634.0
2018-10-23 15:10:00,27.08,27.14,27.04,27.06,1969288.0,22.9736,23.0245,22.9396,22.9566,1969288.0
2018-10-23 15:20:00,27.06,27.15,27.06,27.07,1569053.0,22.9566,23.033,22.9566,22.9651,1569053.0
2018-10-23 15:30:00,27.07,27.16,27.04,27.07,2020884.0,22.9651,23.0414,22.9396,22.9651,2020884.0
2018-10-23 15:40:00,27.07,27.11,27.03,27.05,2454589.0,22.9651,22.999,22.9311,22.9481,2454589.0
2018-10-23 15:50:00,27.05,27.07,26.97,27.01,4053418.0,22.9481,22.9651,22.8802,22.9142,4053418.0
2018-10-24 09:30:00,26.86,26.9,26.6,26.68,3157334.0,22.7869,22.8209,22.5664,22.6342,3157334.0
2018-10-24 09:40:00,26.68,26.87,26.64,26.76,2614229.0,22.6342,22.7954,22.6003,22.7021,2614229.0
2018-10-24 09:50:00,26.75,26.82,26.62,26.68,2303250.0,22.6936,22.753,22.5833,22.6342,2303250.0
2018-10-24 10:00:00,26.68,26.76,26.65,26.66,2016373.0,22.6342,22.7021,22.6088,22.6173,2016373.0
2018-10-24 10:10:00,26.65,26.73,26.59,26.65,2584597.0,22.6088,22.6766,22.5579,22.6088,2584597.0
2018-10-24 10:20:00,26.65,26.7,26.61,26.68,1304261.0,22.6088,22.6512,22.5748,22.6342,1304261.0
2018-10-24 10:30:00,26.68,26.77,26.65,26.66,1612498.0,22.6342,22.7106,22.6088,22.6173,1612498.0
2018-10-24 10:40:00,26.65,26.69,26.58,26.6,2296612.0,22.6088,22.6427,22.5494,22.5664,2296612.0
2018-10-24 10:50:00,26.6,26.65,26.51,26.52,1507016.0,22.5664,22.6088,22.49,22.4985,1507016.0
2018-10-24 11:00:00,26.52,26.56,26.43,26.44,2148765.0,22.4985,22.5324,22.4221,22.4306,2148765.0
2018-10-24 11:10:00,26.45,26.5,26.41,26.45,2922871.0,22.4391,22.4815,22.4052,22.4391,2922871.0
2018-10-24 11:20:00,26.45,26.56,26.42,26.48,2092671.0,22.4391,22.5324,22.4136,22.4646,2092671.0
2018-10-24 11:30:00,26.48,26.51,26.41,26.47,1966875.0,22.4646,22.49,22.4052,22.4561,1966875.0
2018-10-24 11:40:00,26.46,26.57,26.44,26.56,1411109.0,22.4476,22.5409,22.4306,22.5324,1411109.0
2018-10-24 11:50:00,26.55,26.67,26.52,26.64,1716005.0,22.5239,22.6257,22.4985,22.6003,1716005.0
2018-10-24 12:00:00,26.64,26.65,26.57,26.62,1240376.0,22.6003,22.6088,22.5409,22.5833,1240376.0
2018-10-24 12:10:00,26.62,26.65,26.54,26.55,974389.0,22.5833,22.6088,22.5155,22.5239,974389.0
2018-10-24 12:20:00,26.55,26.57,26.53,26.55,893553.0,22.5239,22.5409,22.507,22.5239,893553.0
2018-10-24 12:30:00,26.55,26.57,26.45,26.46,1133970.0,22.5239,22.5409,22.4391,22.4476,1133970.0
2018-10-24 12:40:00,26.46,26.5,26.45,26.48,848778.0,22.4476,22.4815,22.4391,22.4646,848778.0
2018-10-24 12:50:00,26.48,26.55,26.45,26.5,1132635.0,22.4646,22.5239,22.4391,22.4815,1132635.0
2018-10-24 13:00:00,26.5,26.5,26.41,26.43,1518844.0,22.4815,22.4815,22.4052,22.4221,1518844.0
2018-10-24 13:10:00,26.43,26.5,26.37,26.49,2189493.0,22.4221,22.4815,22.3712,22.473,2189493.0
2018-10-24 13:20:00,26.48,26.49,26.36,26.41,1058488.0,22.4646,22.473,22.3627,22.4052,1058488.0
2018-10-24 13:30:00,26.41,26.47,26.34,26.39,1392434.0,22.4052,22.4561,22.3458,22.3882,1392434.0
2018-10-24 13:40:00,26.39,26.51,26.38,26.5,1116979.0,22.3882,22.49,22.3797,22.4815,1116979.0
2018-10-24 13:50:00,26.5,26.52,26.4,26.42,1049416.0,22.4815,22.4985,22.3967,22.4136,1049416.0
2018-10-24 14:00:00,26.42,26.44,26.33,26.34,1650146.0,22.4136,22.4306,22.3373,22.3458,1650146.0
2018-10-24 14:10:00,26.34,26.43,26.33,26.41,1640305.0,22.3458,22.4221,22.3373,22.4052,1640305.0
2018-10-24 14:20:00,26.41,26.56,26.38,26.55,1990388.0,22.4052,22.5324,22.3797,22.5239,1990388.0
2018-10-24 14:30:00,26.55,26.57,26.5,26.53,1507115.0,22.5239,22.5409,22.4815,22.507,1507115.0
2018-10-24 14:40:00,26.53,26.53,26.41,26.44,1241371.0,22.507,22.507,22.4052,22.4306,1241371.0
2018-10-24 14:50:00,26.43,26.48,26.41,26.43,1019171.0,22.4221,22.4646,22.4052,22.4221,1019171.0
2018-10-24 15:00:00,26.43,26.43,26.3,26.35,1659389.0,22.4221,22.4221,22.3118,22.3543,1659389.0
2018-10-24 15:10:00,26.35,26.43,26.34,26.36,2147270.0,22.3543,22.4221,22.3458,22.3627,2147270.0
2018-10-24 15:20:00,26.36,26.36,26.22,26.23,2416256.0,22.3627,22.3627,22.244,22.2525,2416256.0
2018-10-24 15:30:00,26.23,26.35,26.22,26.32,3095749.0,22.2525,22.3543,22.244,22.3288,3095749.0
2018-10-24 15:40:00,26.32,26.4,26.26,26.27,3466682.0,22.3288,22.3967,22.2779,22.2864,3466682.0
2018-10-24 15:50:00,26.27,26.29,26.08,26.19,7767616.0,22.2864,22.3034,22.1252,22.2185,7767616.0
2018-10-25 09:30:00,26.38,26.53,26.18,26.52,3759209.0,22.3797,22.507,22.21,22.4985,3759209.0
2018-10-25 09:40:00,26.53,26.53,26.36,26.49,2337893.0,22.507,22.507,22.3627,22.473,2337893.0
2018-10-25 09:50:00,26.49,26.63,26.44,26.54,2659533.0,22.473,22.5918,22.4306,22.5155,2659533.0
2018-10-25 10:00:00,26.53,26.65,26.48,26.59,1792134.0,22.507,22.6088,22.4646,22.5579,1792134.0
2018-10-25 10:10:00,26.6,26.66,26.47,26.49,2102133.0,22.5664,22.6173,22.4561,22.473,2102133.0
2018-10-25 10:20:00,26.47,26.6,26.44,26.58,1318905.0,22.4561,22.5664,22.4306,22.5494,1318905.0
2018-10-25 10:30:00,26.59,26.68,26.56,26.68,2065328.0,22.5579,22.6342,22.5324,22.6342,2065328.0
2018-10-25 10:40:00,26.68,26.78,26.65,26.69,2220510.0,22.6342,22.7191,22.6088,22.6427,2220510.0
2018-10-25 10:50:00,26.69,26.74,26.64,26.66,1928324.0,22.6427,22.6851,22.6003,22.6173,1928324.0
2018-10-25 11:00:00,26.66,26.72,26.59,26.63,1329253.0,22.6173,22.6682,22.5579,22.5918,1329253.0
2018-10-25 11:10:00,26.63,26.73,26.56,26.73,1375960.0,22.5918,22.6766,22.5324,22.6766,1375960.0
2018-10-25 11:20:00,26.73,26.83,26.72,26.82,1658713.0,22.6766,22.7615,22.6682,22.753,1658713.0
2018-10-25 11:30:00,26.81,26.87,26.75,26.78,1458747.0,22.7445,22.7954,22.6936,22.7191,1458747.0
2018-10-25 11:40:00,26.77,26.8,26.67,26.8,1345000.0,22.7106,22.736,22.6257,22.736,1345000.0
2018-10-25 11:50:00,26.79,26.8,26.71,26.74,1186198.0,22.7275,22.736,22.6597,22.6851,1186198.0
2018-10-25 12:00:00,26.74,26.75,26.65,26.67,1113757.0,22.6851,22.6936,22.6088,22.6257,1113757.0
2018-10-25 12:10:00,26.67,26.72,26.61,26.62,838734.0,22.6257,22.6682,22.5748,22.5833,838734.0
2018-10-25 12:20:00,26.62,26.66,26.6,26.6,1078284.0,22.5833,22.6173,22.5664,22.5664,1078284.0
2018-10-25 12:30:00,26.6,26.65,26.58,26.63,1009318.0,22.5664,22.6088,22.5494,22.5918,1009318.0
2018-10-25 12:40:00,26.63,26.7,26.61,26.68,1985216.0,22.5918,22.6512,22.5748,22.6342,1985216.0
2018-10-25 12:50:00,26.68,26.71,26.67,26.71,739038.0,22.6342,22.6597,22.6257,22.6597,739038.0
2018-10-25 13:00:00,26.71,26.74,26.61,26.61,776869.0,22.6597,22.6851,22.5748,22.5748,776869.0
2018-10-25 13:10:00,26.62,26.62,26.52,26.54,953145.0,22.5833,22.5833,22.4985,22.5155,953145.0
2018-10-25 13:20:00,26.54,26.67,26.53,26.67,869768.0,22.5155,22.6257,22.507,22.6257,869768.0
2018-10-25 13:30:00,26.67,26.76,26.65,26.72,1222516.0,22.6257,22.7021,22.6088,22.6682,1222516.0
2018-10-25 13:40:00,26.72,26.77,26.71,26.73,1072041.0,22.6682,22.7106,22.6597,22.6766,1072041.0
2018-10-25 13:50:00,26.73,26.74,26.69,26.7,882077.0,22.6766,22.6851,22.6427,22.6512,882077.0
2018-10-25 14:00:00,26.71,26.79,26.67,26.77,964182.0,22.6597,22.7275,22.6257,22.7106,964182.0
2018-10-25 14:10:00,26.77,26.78,26.73,26.77,778588.0,22.7106,22.7191,22.6766,22.7106,778588.0
2018-10-25 14:20:00,26.76,26.84,26.73,26.82,1018200.0,22.7021,22.77,22.6766,22.753,1018200.0
2018-10-25 14:30:00,26.82,26.88,26.81,26.84,1305352.0,22.753,22.8039,22.7445,22.77,1305352.0
2018-10-25 14:40:00,26.85,26.9,26.83,26.88,916072.0,22.7784,22.8209,22.7615,22.8039,916072.0
2018-10-25 14:50:00,26.87,26.91,26.85,26.88,973076.0,22.7954,22.8293,22.7784,22.8039,973076.0
2018-10-25 15:00:00,26.89,26.9,26.82,26.83,1195842.0,22.8124,22.8209,22.753,22.7615,1195842.0
2018-10-25 15:10:00,26.83,26.93,26.82,26.92,1341194.0,22.7615,22.8463,22.753,22.8378,1341194.0
2018-10-25 15:20:00,26.91,26.93,26.84,26.86,1541808.0,22.8293,22.8463,22.77,22.7869,1541808.0
2018-10-25 15:30:00,26.86,26.89,26.77,26.79,1905224.0,22.7869,22.8124,22.7106,22.7275,1905224.0
2018-10-25 15:40:00,26.79,26.82,26.65,26.67,2532163.0,22.7275,22.753,22.6088,22.6257,2532163.0
2018-10-25 15:50:00,26.66,26.66,26.57,26.6,5729066.0,22.6173,22.6173,22.5409,22.5664,5729066.0
2018-10-26 09:30:00,26.32,26.38,26.18,26.28,3086653.0,22.3288,22.3797,22.21,22.2949,3086653.0
2018-10-26 09:40:00,26.27,26.28,26.14,26.27,2756843.0,22.2864,22.2949,22.1761,22.2864,2756843.0
2018-10-26 09:50:00,26.27,26.31,26.21,26.29,3375229.0,22.2864,22.3203,22.2355,22.3034,3375229.0
2018-10-26 10:00:00,26.29,26.3,26.05,26.1,3552615.0,22.3034,22.3118,22.0998,22.1422,3552615.0
2018-10-26 10:10:00,26.1,26.17,26.08,26.16,1974180.0,22.1422,22.2016,22.1252,22.1931,1974180.0
2018-10-26 10:20:00,26.16,26.24,26.1,26.14,2006915.0,22.1931,22.2609,22.1422,22.1761,2006915.0
2018-10-26 10:30:00,26.14,26.15,26.01,26.05,2502034.0,22.1761,22.1846,22.0658,22.0998,2502034.0
2018-10-26 10:40:00,26.06,26.1,25.95,26.01,2926595.0,22.1082,22.1422,22.0149,22.0658,2926595.0
2018-10-26 10:50:00,26.0,26.05,25.89,25.91,2269343.0,22.0573,22.0998,21.964,21.981,2269343.0
2018-10-26 11:00:00,25.9,26.02,25.88,25.97,2869005.0,21.9725,22.0743,21.9555,22.0319,2869005.0
2018-10-26 11:10:00,25.98,26.1,25.97,26.07,2179814.0,22.0404,22.1422,22.0319,22.1167,2179814.0
2018-10-26 11:20:00,26.07,26.22,26.06,26.19,2042146.0,22.1167,22.244,22.1082,22.2185,2042146.0
2018-10-26 11:30:00,26.19,26.33,26.19,26.22,2813883.0,22.2185,22.3373,22.2185,22.244,2813883.0
2018-10-26 11:40:00,26.22,26.26,26.15,26.2,1238052.0,22.244,22.2779,22.1846,22.227,1238052.0
2018-10-26 11:50:00,26.19,26.28,26.12,26.12,1252202.0,22.2185,22.2949,22.1591,22.1591,1252202.0
2018-10-26 12:00:00,26.12,26.24,26.11,26.23,1468482.0,22.1591,22.2609,22.1507,22.2525,1468482.0
2018-10-26 12:10:00,26.22,26.26,26.18,26.26,850979.0,22.244,22.2779,22.21,22.2779,850979.0
2018-10-26 12:20:00,26.25,26.38,26.25,26.31,2831966.0,22.2694,22.3797,22.2694,22.3203,2831966.0
2018-10-26 12:30:00,26.31,26.39,26.29,26.35,1754699.0,22.3203,22.3882,22.3034,22.3543,1754699.0
2018-10-26 12:40:00,26.34,26.49,26.33,26.49,1269388.0,22.3458,22.473,22.3373,22.473,1269388.0
2018-10-26 12:50:00,26.49,26.5,26.35,26.38,1501778.0,22.473,22.4815,22.3543,22.3797,1501778.0
2018-10-26 13:00:00,26.38,26.5,26.38,26.44,1619980.0,22.3797,22.4815,22.3797,22.4306,1619980.0
2018-10-26 13:10:00,26.43,26.53,26.43,26.5,2101954.0,22.4221,22.507,22.4221,22.4815,2101954.0
2018-10-26 13:20:00,26.5,26.51,26.38,26.4,1307058.0,22.4815,22.49,22.3797,22.3967,1307058.0
2018-10-26 13:30:00,26.4,26.41,26.3,26.32,1105560.0,22.3967,22.4052,22.3118,22.3288,1105560.0
2018-10-26 13:40:00,26.32,26.46,26.31,26.41,1122663.0,22.3288,22.4476,22.3203,22.4052,1122663.0
2018-10-26 13:50:00,26.41,26.53,26.38,26.5,1058417.0,22.4052,22.507,22.3797,22.4815,1058417.0
2018-10-26 14:00:00,26.5,26.52,26.39,26.43,1230225.0,22.4815,22.4985,22.3882,22.4221,1230225.0
2018-10-26 14:10:00,26.43,26.47,26.34,26.39,1204232.0,22.4221,22.4561,22.3458,22.3882,1204232.0
2018-10-26 14:20:00,26.39,26.47,26.32,26.42,1273721.0,22.3882,22.4561,22.3288,22.4136,1273721.0
2018-10-26 14:30:00,26.41,26.51,26.39,26.45,985747.0,22.4052,22.49,22.3882,22.4391,985747.0
2018-10-26 14:40:00,26.45,26.46,26.31,26.33,1288241.0,22.4391,22.4476,22.3203,22.3373,1288241.0
2018-10-26 14:50:00,26.32,26.36,26.24,26.28,2237329.0,22.3288,22.3627,22.2609,22.2949,2237329.0
2018-10-26 15:00:00,26.28,26.35,26.18,26.32,2763878.0,22.2949,22.3543,22.21,22.3288,2763878.0
2018-10-26 15:10:00,26.32,26.41,26.23,26.39,1944172.0,22.3288,22.4052,22.2525,22.3882,1944172.0
2018-10-26 15:20:00,26.39,26.49,26.38,26.45,2925465.0,22.3882,22.473,22.3797,22.4391,2925465.0
2018-10-26 15:30:00,26.45,26.48,26.31,26.44,2963845.0,22.4391,22.4646,22.3203,22.4306,2963845.0
2018-10-26 15:40:00,26.43,26.56,26.3,26.48,4245966.0,22.4221,22.5324,22.3118,22.4646,4245966.0
2018-10-26 15:50:00,26.48,26.58,26.35,26.38,5197920.0,22.4646,22.5494,22.3543,22.3797,5197920.0
2018-10-29 09:30:00,26.69,27.01,26.65,26.87,4128576.0,22.6427,22.9142,22.6088,22.7954,4128576.0
2018-10-29 09:40:00,26.87,26.9,26.76,26.77,2025725.0,22.7954,22.8209,22.7021,22.7106,2025725.0
2018-10-29 09:50:00,26.78,26.96,26.75,26.95,2126130.0,22.7191,22.8718,22.6936,22.8633,2126130.0
2018-10-29 10:00:00,26.96,27.11,26.95,27.07,2815663.0,22.8718,22.999,22.8633,22.9651,2815663.0
2018-10-29 10:10:00,27.07,27.11,27.03,27.09,2070111.0,22.9651,22.999,22.9311,22.982,2070111.0
2018-10-29 10:20:00,27.09,27.14,27.04,27.1,1496887.0,22.982,23.0245,22.9396,22.9905,1496887.0
2018-10-29 10:30:00,27.11,27.18,27.03,27.06,1964427.0,22.999,23.0584,22.9311,22.9566,1964427.0
2018-10-29 10:40:00,27.07,27.12,27.04,27.05,1630807.0,22.9651,23.0075,22.9396,22.9481,1630807.0
2018-10-29 10:50:00,27.05,27.17,27.04,27.12,2003936.0,22.9481,23.0499,22.9396,23.0075,2003936.0
2018-10-29 11:00:00,27.13,27.17,27.07,27.08,1546461.0,23.016,23.0499,22.9651,22.9736,1546461.0
2018-10-29 11:10:00,27.07,27.08,26.92,26.97,1879790.0,22.9651,22.9736,22.8378,22.8802,1879790.0
2018-10-29 11:20:00,26.96,27.0,26.93,27.0,1109367.0,22.8718,22.9057,22.8463,22.9057,1109367.0
2018-10-29 11:30:00,27.0,27.1,26.98,27.09,1268251.0,22.9057,22.9905,22.8887,22.982,1268251.0
2018-10-29 11:40:00,27.09,27.15,27.07,27.14,1369878.0,22.982,23.033,22.9651,23.0245,1369878.0
2018-10-29 11:50:00,27.14,27.15,27.02,27.03,1508935.0,23.0245,23.033,22.9227,22.9311,1508935.0
2018-10-29 12:00:00,27.04,27.04,26.95,27.0,1641157.0,22.9396,22.9396,22.8633,22.9057,1641157.0
2018-10-29 12:10:00,27.0,27.06,26.96,26.97,1056553.0,22.9057,22.9566,22.8718,22.8802,1056553.0
2018-10-29 12:20:00,26.97,27.0,26.91,27.0,1989549.0,22.8802,22.9057,22.8293,22.9057,1989549.0
2018-10-29 12:30:00,27.0,27.04,26.97,27.01,1107994.0,22.9057,22.9396,22.8802,22.9142,1107994.0
2018-10-29 12:40:00,27.01,27.07,26.96,26.97,1133640.0,22.9142,22.9651,22.8718,22.8802,1133640.0
2018-10-29 12:50:00,26.98,26.99,26.9,26.93,1062425.0,22.8887,22.8972,22.8209,22.8463,1062425.0
2018-10-29 13:00:00,26.93,27.05,26.91,27.05,1232586.0,22.8463,22.9481,22.8293,22.9481,1232586.0
2018-10-29 13:10:00,27.04,27.05,26.99,27.0,923473.0,22.9396,22.9481,22.8972,22.9057,923473.0
2018-10-29 13:20:00,27.0,27.02,26.93,26.95,719978.0,22.9057,22.9227,22.8463,22.8633,719978.0
2018-10-29 13:30:00,26.94,27.02,26.94,26.99,834115.0,22.8548,22.9227,22.8548,22.8972,834115.0
2018-10-29 13:40:00,26.99,27.05,26.94,27.02,771563.0,22.8972,22.9481,22.8548,22.9227,771563.0
2018-10-29 13:50:00,27.01,27.08,26.98,26.98,1237226.0,22.9142,22.9736,22.8887,22.8887,1237226.0
2018-10-29 14:00:00,26.98,26.99,26.9,26.93,832092.0,22.8887,22.8972,22.8209,22.8463,832092.0
2018-10-29 14:10:00,26.93,26.93,26.78,26.87,2393897.0,22.8463,22.8463,22.7191,22.7954,2393897.0
2018-10-29 14:20:00,26.86,26.9,26.82,26.82,1263181.0,22.7869,22.8209,22.753,22.753,1263181.0
2018-10-29 14:30:00,26.83,26.83,26.76,26.78,1371504.0,22.7615,22.7615,22.7021,22.7191,1371504.0
2018-10-29 14:40:00,26.78,26.89,26.76,26.78,1497612.0,22.7191,22.8124,22.7021,22.7191,1497612.0
2018-10-29 14:50:00,26.78,26.81,26.7,26.73,1392661.0,22.7191,22.7445,22.6512,22.6766,1392661.0
2018-10-29 15:00:00,26.73,26.73,26.56,26.61,2099022.0,22.6766,22.6766,22.5324,22.5748,2099022.0
2018-10-29 15:10:00,26.61,26.63,26.45,26.58,2304616.0,22.5748,22.5918,22.4391,22.5494,2304616.0
2018-10-29 15:20:00,26.58,26.62,26.49,26.56,2324944.0,22.5494,22.5833,22.473,22.5324,2324944.0
2018-10-29 15:30:00,26.55,26.58,26.44,26.52,3496726.0,22.5239,22.5494,22.4306,22.4985,3496726.0
2018-10-29 15:40:00,26.52,26.64,26.29,26.57,4351872.0,22.4985,22.6003,22.3034,22.5409,4351872.0
2018-10-29 15:50:00,26.57,26.65,26.52,26.61,5103434.0,22.5409,22.6088,22.4985,22.5748,5103434.0
2018-10-30 09:30:00,26.76,26.82,26.53,26.62,3781960.0,22.7021,22.753,22.507,22.5833,3781960.0
2018-10-30 09:40:00,26.62,26.71,26.56,26.67,2991013.0,22.5833,22.6597,22.5324,22.6257,2991013.0
2018-10-30 09:50:00,26.67,26.8,26.64,26.77,2386351.0,22.6257,22.736,22.6003,22.7106,2386351.0
2018-10-30 10:00:00,26.77,26.81,26.7,26.71,1905766.0,22.7106,22.7445,22.6512,22.6597,1905766.0
2018-10-30 10:10:00,26.71,26.84,26.67,26.82,2668758.0,22.6597,22.77,22.6257,22.753,2668758.0
2018-10-30 10:20:00,26.82,26.86,26.67,26.68,2322145.0,22.753,22.7869,22.6257,22.6342,2322145.0
2018-10-30 10:30:00,26.68,26.69,26.48,26.55,2338950.0,22.6342,22.6427,22.4646,22.5239,2338950.0
2018-10-30 10:40:00,26.55,26.58,26.48,26.55,1669175.0,22.5239,22.5494,22.4646,22.5239,1669175.0
2018-10-30 10:50:00,26.55,26.59,26.49,26.51,1528830.0,22.5239,22.5579,22.473,22.49,1528830.0
2018-10-30 11:00:00,26.52,26.52,26.42,26.49,1651234.0,22.4985,22.4985,22.4136,22.473,1651234.0
2018-10-30 11:10:00,26.49,26.5,26.32,26.36,1819375.0,22.473,22.4815,22.3288,22.3627,1819375.0
2018-10-30 11:20:00,26.36,26.52,26.32,26.48,1905415.0,22.3627,22.4985,22.3288,22.4646,1905415.0
2018-10-30 11:30:00,26.47,26.48,26.38,26.44,1452656.0,22.4561,22.4646,22.3797,22.4306,1452656.0
2018-10-30 11:40:00,26.44,26.51,26.4,26.5,1216998.0,22.4306,22.49,22.3967,22.4815,1216998.0
2018-10-30 11:50:00,26.5,26.51,26.34,26.37,2135479.0,22.4815,22.49,22.3458,22.3712,2135479.0
2018-10-30 12:00:00,26.38,26.55,26.37,26.5,1849047.0,22.3797,22.5239,22.3712,22.4815,1849047.0
2018-10-30 12:10:00,26.5,26.53,26.46,26.52,1722498.0,22.4815,22.507,22.4476,22.4985,1722498.0
2018-10-30 12:20:00,26.51,26.56,26.48,26.54,1080207.0,22.49,22.5324,22.4646,22.5155,1080207.0
2018-10-30 12:30:00,26.55,26.55,26.45,26.5,1150925.0,22.5239,22.5239,22.4391,22.4815,1150925.0
2018-10-30 12:40:00,26.49,26.51,26.43,26.48,1118498.0,22.473,22.49,22.4221,22.4646,1118498.0
2018-10-30 12:50:00,26.49,26.51,26.4,26.41,1257830.0,22.473,22.49,22.3967,22.4052,1257830.0
2018-10-30 13:00:00,26.41,26.48,26.38,26.45,1203519.0,22.4052,22.4646,22.3797,22.4391,1203519.0
2018-10-30 13:10:00,26.45,26.46,26.39,26.43,1073241.0,22.4391,22.4476,22.3882,22.4221,1073241.0
2018-10-30 13:20:00,26.43,26.49,26.4,26.41,994193.0,22.4221,22.473,22.3967,22.4052,994193.0
2018-10-30 13:30:00,26.4,26.49,26.39,26.44,1265878.0,22.3967,22.473,22.3882,22.4306,1265878.0
2018-10-30 13:40:00,26.45,26.51,26.43,26.48,1270510.0,22.4391,22.49,22.4221,22.4646,1270510.0
2018-10-30 13:50:00,26.48,26.49,26.43,26.47,2107592.0,22.4646,22.473,22.4221,22.4561,2107592.0
2018-10-30 14:00:00,26.47,26.51,26.37,26.38,1291541.0,22.4561,22.49,22.3712,22.3797,1291541.0
2018-10-30 14:10:00,26.39,26.46,26.36,26.41,1104597.0,22.3882,22.4476,22.3627,22.4052,1104597.0
2018-10-30 14:20:00,26.41,26.47,26.4,26.42,1187444.0,22.4052,22.4561,22.3967,22.4136,1187444.0
2018-10-30 14:30:00,26.41,26.53,26.38,26.49,1603793.0,22.4052,22.507,22.3797,22.473,1603793.0
2018-10-30 14:40:00,26.48,26.52,26.44,26.48,928427.0,22.4646,22.4985,22.4306,22.4646,928427.0
2018-10-30 14:50:00,26.48,26.63,26.47,26.57,1878475.0,22.4646,22.5918,22.4561,22.5409,1878475.0
2018-10-30 15:00:00,26.58,26.59,26.46,26.53,1933938.0,22.5494,22.5579,22.4476,22.507,1933938.0
2018-10-30 15:10:00,26.52,26.66,26.52,26.64,2267109.0,22.4985,22.6173,22.4985,22.6003,2267109.0
2018-10-30 15:20:00,26.64,26.75,26.59,26.72,1805785.0,22.6003,22.6936,22.5579,22.6682,1805785.0
2018-10-30 15:30:00,26.72,26.77,26.69,26.7,2153174.0,22.6682,22.7106,22.6427,22.6512,2153174.0
2018-10-30 15:40:00,26.7,26.78,26.69,26.74,2637467.0,22.6512,22.7191,22.6427,22.6851,2637467.0
2018-10-30 15:50:00,26.75,26.85,26.74,26.78,3899966.0,22.6936,22.7784,22.6851,22.7191,3899966.0
2018-10-31 09:30:00,27.1,27.28,27.06,27.23,4007666.0,22.9905,23.1432,22.9566,23.1008,4007666.0
2018-10-31 09:40:00,27.23,27.33,27.22,27.32,2521234.0,23.1008,23.1857,23.0923,23.1772,2521234.0
2018-10-31 09:50:00,27.32,27.38,27.28,27.36,2738917.0,23.1772,23.2281,23.1432,23.2111,2738917.0
2018-10-31 10:00:00,27.36,27.39,27.3,27.36,2256030.0,23.2111,23.2366,23.1602,23.2111,2256030.0
2018-10-31 10:10:00,27.36,27.45,27.35,27.4,2839948.0,23.2111,23.2875,23.2026,23.245,2839948.0
2018-10-31 10:20:00,27.4,27.52,27.37,27.47,1811668.0,23.245,23.3468,23.2196,23.3044,1811668.0
2018-10-31 10:30:00,27.47,27.54,27.43,27.53,1708200.0,23.3044,23.3638,23.2705,23.3553,1708200.0
2018-10-31 10:40:00,27.52,27.59,27.45,27.47,1897455.0,23.3468,23.4062,23.2875,23.3044,1897455.0
2018-10-31 10:50:00,27.47,27.5,27.45,27.5,1626834.0,23.3044,23.3299,23.2875,23.3299,1626834.0
2018-10-31 11:00:00,27.5,27.52,27.46,27.51,2384550.0,23.3299,23.3468,23.2959,23.3384,2384550.0
2018-10-31 11:10:00,27.52,27.55,27.48,27.54,1610680.0,23.3468,23.3723,23.3129,23.3638,1610680.0
2018-10-31 11:20:00,27.54,27.6,27.54,27.6,1287580.0,23.3638,23.4147,23.3638,23.4147,1287580.0
2018-10-31 11:30:00,27.6,27.67,27.53,27.58,2219078.0,23.4147,23.4741,23.3553,23.3977,2219078.0
2018-10-31 11:40:00,27.58,27.6,27.52,27.56,1122154.0,23.3977,23.4147,23.3468,23.3808,1122154.0
2018-10-31 11:50:00,27.56,27.62,27.56,27.59,1590903.0,23.3808,23.4317,23.3808,23.4062,1590903.0
2018-10-31 12:00:00,27.59,27.61,27.44,27.45,1983955.0,23.4062,23.4232,23.279,23.2875,1983955.0
2018-10-31 12:10:00,27.45,27.52,27.41,27.44,1867626.0,23.2875,23.3468,23.2535,23.279,1867626.0
2018-10-31 12:20:00,27.44,27.51,27.42,27.49,1143835.0,23.279,23.3384,23.262,23.3214,1143835.0
2018-10-31 12:30:00,27.49,27.54,27.45,27.54,995456.0,23.3214,23.3638,23.2875,23.3638,995456.0
2018-10-31 12:40:00,27.53,27.6,27.5,27.58,1015522.0,23.3553,23.4147,23.3299,23.3977,1015522.0
2018-10-31 12:50:00,27.58,27.65,27.57,27.63,1280077.0,23.3977,23.4571,23.3893,23.4402,1280077.0
2018-10-31 13:00:00,27.64,27.69,27.61,27.69,1079697.0,23.4486,23.4911,23.4232,23.4911,1079697.0
2018-10-31 13:10:00,27.69,27.78,27.63,27.69,1930776.0,23.4911,23.5674,23.4402,23.4911,1930776.0
2018-10-31 13:20:00,27.68,27.74,27.68,27.72,1421903.0,23.4826,23.5335,23.4826,23.5165,1421903.0
2018-10-31 13:30:00,27.72,27.75,27.65,27.75,969209.0,23.5165,23.542,23.4571,23.542,969209.0
2018-10-31 13:40:00,27.75,27.81,27.73,27.79,1282866.0,23.542,23.5929,23.525,23.5759,1282866.0
2018-10-31 13:50:00,27.79,27.8,27.7,27.71,1366872.0,23.5759,23.5844,23.4995,23.508,1366872.0
2018-10-31 14:00:00,27.71,27.76,27.67,27.73,1126796.0,23.508,23.5504,23.4741,23.525,1126796.0
2018-10-31 14:10:00,27.73,27.78,27.72,27.75,1162296.0,23.525,23.5674,23.5165,23.542,1162296.0
2018-10-31 14:20:00,27.75,27.81,27.74,27.8,1139291.0,23.542,23.5929,23.5335,23.5844,1139291.0
2018-10-31 14:30:00,27.81,27.81,27.72,27.75,1408237.0,23.5929,23.5929,23.5165,23.542,1408237.0
2018-10-31 14:40:00,27.74,27.8,27.73,27.74,1434046.0,23.5335,23.5844,23.525,23.5335,1434046.0
2018-10-31 14:50:00,27.75,27.83,27.73,27.82,1810685.0,23.542,23.6098,23.525,23.6014,1810685.0
2018-10-31 15:00:00,27.82,27.87,27.8,27.84,1798251.0,23.6014,23.6438,23.5844,23.6183,1798251.0
2018-10-31 15:10:00,27.83,27.88,27.81,27.83,2074097.0,23.6098,23.6523,23.5929,23.6098,2074097.0
2018-10-31 15:20:00,27.83,27.87,27.76,27.83,2917586.0,23.6098,23.6438,23.5504,23.6098,2917586.0
2018-10-31 15:30:00,27.83,27.83,27.66,27.67,2618012.0,23.6098,23.6098,23.4656,23.4741,2618012.0
2018-10-31 15:40:00,27.67,27.73,27.62,27.64,4284691.0,23.4741,23.525,23.4317,23.4486,4284691.0
2018-10-31 15:50:00,27.64,27.68,27.49,27.52,8242357.0,23.4486,23.4826,23.3214,23.3468,8242357.0
2018-11-01 09:30:00,27.77,28.0,27.63,27.95,3727664.0,23.5589,23.7541,23.4402,23.7116,3727664.0
2018-11-01 09:40:00,27.94,27.95,27.66,27.71,2451380.0,23.7032,23.7116,23.4656,23.508,2451380.0
2018-11-01 09:50:00,27.71,27.79,27.68,27.74,1240390.0,23.508,23.5759,23.4826,23.5335,1240390.0
2018-11-01 10:00:00,27.74,27.74,27.61,27.69,2299493.0,23.5335,23.5335,23.4232,23.4911,2299493.0
2018-11-01 10:10:00,27.7,27.81,27.69,27.74,1597912.0,23.4995,23.5929,23.4911,23.5335,1597912.0
2018-11-01 10:20:00,27.74,27.76,27.65,27.71,1192621.0,23.5335,23.5504,23.4571,23.508,1192621.0
2018-11-01 10:30:00,27.71,27.76,27.69,27.73,1048093.0,23.508,23.5504,23.4911,23.525,1048093.0
2018-11-01 10:40:00,27.73,27.88,27.72,27.87,1744279.0,23.525,23.6523,23.5165,23.6438,1744279.0
2018-11-01 10:50:00,27.87,27.93,27.83,27.89,1512609.0,23.6438,23.6947,23.6098,23.6607,1512609.0
2018-11-01 11:00:00,27.9,27.91,27.78,27.79,1347352.0,23.6692,23.6777,23.5674,23.5759,1347352.0
2018-11-01 11:10:00,27.8,27.84,27.75,27.79,1058231.0,23.5844,23.6183,23.542,23.5759,1058231.0
2018-11-01 11:20:00,27.79,27.84,27.78,27.8,796486.0,23.5759,23.6183,23.5674,23.5844,796486.0
2018-11-01 11:30:00,27.8,27.82,27.73,27.79,1079515.0,23.5844,23.6014,23.525,23.5759,1079515.0
2018-11-01 11:40:00,27.79,27.81,27.73,27.76,828867.0,23.5759,23.5929,23.525,23.5504,828867.0
2018-11-01 11:50:00,27.77,27.81,27.72,27.75,873845.0,23.5589,23.5929,23.5165,23.542,873845.0
2018-11-01 12:00:00,27.74,27.78,27.72,27.76,651882.0,23.5335,23.5674,23.5165,23.5504,651882.0
2018-11-01 12:10:00,27.77,27.77,27.69,27.71,797953.0,23.5589,23.5589,23.4911,23.508,797953.0
2018-11-01 12:20:00,27.71,27.73,27.7,27.72,408511.0,23.508,23.525,23.4995,23.5165,408511.0
2018-11-01 12:30:00,27.71,27.77,27.71,27.75,596233.0,23.508,23.5589,23.508,23.542,596233.0
2018-11-01 12:40:00,27.74,27.78,27.72,27.78,403379.0,23.5335,23.5674,23.5165,23.5674,403379.0
2018-11-01 12:50:00,27.78,27.81,27.77,27.8,559158.0,23.5674,23.5929,23.5589,23.5844,559158.0
2018-11-01 13:00:00,27.8,27.81,27.71,27.71,492971.0,23.5844,23.5929,23.508,23.508,492971.0
2018-11-01 13:10:00,27.71,27.79,27.71,27.78,424186.0,23.508,23.5759,23.508,23.5674,424186.0
2018-11-01 13:20:00,27.78,27.79,27.75,27.76,409209.0,23.5674,23.5759,23.542,23.5504,409209.0
2018-11-01 13:30:00,27.77,27.77,27.69,27.71,582782.0,23.5589,23.5589,23.4911,23.508,582782.0
2018-11-01 13:40:00,27.7,27.74,27.69,27.74,635761.0,23.4995,23.5335,23.4911,23.5335,635761.0
2018-11-01 13:50:00,27.74,27.75,27.7,27.73,480481.0,23.5335,23.542,23.4995,23.525,480481.0
2018-11-01 14:00:00,27.73,27.75,27.68,27.69,497716.0,23.525,23.542,23.4826,23.4911,497716.0
2018-11-01 14:10:00,27.68,27.73,27.67,27.72,524679.0,23.4826,23.525,23.4741,23.5165,524679.0
2018-11-01 14:20:00,27.72,27.78,27.72,27.76,525582.0,23.5165,23.5674,23.5165,23.5504,525582.0
2018-11-01 14:30:00,27.76,27.78,27.72,27.75,764377.0,23.5504,23.5674,23.5165,23.542,764377.0
2018-11-01 14:40:00,27.75,27.8,27.73,27.79,732875.0,23.542,23.5844,23.525,23.5759,732875.0
2018-11-01 14:50:00,27.79,27.83,27.77,27.81,734806.0,23.5759,23.6098,23.5589,23.5929,734806.0
2018-11-01 15:00:00,27.8,27.83,27.77,27.82,800511.0,23.5844,23.6098,23.5589,23.6014,800511.0
2018-11-01 15:10:00,27.82,27.83,27.77,27.82,892779.0,23.6014,23.6098,23.5589,23.6014,892779.0
2018-11-01 15:20:00,27.82,27.82,27.77,27.79,1061505.0,23.6014,23.6014,23.5589,23.5759,1061505.0
2018-11-01 15:30:00,27.79,27.81,27.75,27.8,1402822.0,23.5759,23.5929,23.542,23.5844,1402822.0
2018-11-01 15:40:00,27.8,27.84,27.77,27.8,1923737.0,23.5844,23.6183,23.5589,23.5844,1923737.0
2018-11-01 15:50:00,27.79,27.83,27.75,27.81,4378332.0,23.5759,23.6098,23.542,23.5929,4378332.0
2018-11-02 09:30:00,28.01,28.25,28.0,28.25,3353035.0,23.7625,23.9661,23.7541,23.9661,3353035.0
2018-11-02 09:40:00,28.25,28.35,28.2,28.35,2199245.0,23.9661,24.051,23.9237,24.051,2199245.0
2018-11-02 09:50:00,28.35,28.38,28.15,28.19,2571887.0,24.051,24.0764,23.8813,23.9152,2571887.0
2018-11-02 10:00:00,28.19,28.19,28.08,28.09,2480674.0,23.9152,23.9152,23.8219,23.8304,2480674.0
2018-11-02 10:10:00,28.09,28.09,28.01,28.06,1846219.0,23.8304,23.8304,23.7625,23.805,1846219.0
2018-11-02 10:20:00,28.06,28.08,28.01,28.05,1347207.0,23.805,23.8219,23.7625,23.7965,1347207.0
2018-11-02 10:30:00,28.04,28.08,27.89,27.89,1775217.0,23.788,23.8219,23.6607,23.6607,1775217.0
2018-11-02 10:40:00,27.89,27.96,27.85,27.92,1523716.0,23.6607,23.7201,23.6268,23.6862,1523716.0
2018-11-02 10:50:00,27.93,27.98,27.91,27.96,1227023.0,23.6947,23.7371,23.6777,23.7201,1227023.0
2018-11-02 11:00:00,27.97,27.98,27.83,27.89,1335643.0,23.7286,23.7371,23.6098,23.6607,1335643.0
2018-11-02 11:10:00,27.89,27.92,27.79,27.79,1442011.0,23.6607,23.6862,23.5759,23.5759,1442011.0
2018-11-02 11:20:00,27.79,27.83,27.74,27.8,1557056.0,23.5759,23.6098,23.5335,23.5844,1557056.0
2018-11-02 11:30:00,27.81,27.85,27.76,27.8,925016.0,23.5929,23.6268,23.5504,23.5844,925016.0
2018-11-02 11:40:00,27.81,27.81,27.72,27.73,973238.0,23.5929,23.5929,23.5165,23.525,973238.0
2018-11-02 11:50:00,27.73,27.8,27.7,27.8,1018597.0,23.525,23.5844,23.4995,23.5844,1018597.0
2018-11-02 12:00:00,27.8,27.82,27.74,27.75,926407.0,23.5844,23.6014,23.5335,23.542,926407.0
2018-11-02 12:10:00,27.74,27.79,27.73,27.79,782647.0,23.5335,23.5759,23.525,23.5759,782647.0
2018-11-02 12:20:00,27.78,27.79,27.73,27.77,590005.0,23.5674,23.5759,23.525,23.5589,590005.0
2018-11-02 12:30:00,27.78,27.79,27.67,27.69,1094081.0,23.5674,23.5759,23.4741,23.4911,1094081.0
2018-11-02 12:40:00,27.69,27.74,27.68,27.73,586878.0,23.4911,23.5335,23.4826,23.525,586878.0
2018-11-02 12:50:00,27.73,27.74,27.64,27.69,890721.0,23.525,23.5335,23.4486,23.4911,890721.0
2018-11-02 13:00:00,27.7,27.7,27.6,27.63,1065607.0,23.4995,23.4995,23.4147,23.4402,1065607.0
2018-11-02 13:10:00,27.62,27.68,27.61,27.68,1499983.0,23.4317,23.4826,23.4232,23.4826,1499983.0
2018-11-02 13:20:00,27.68,27.7,27.64,27.66,985706.0,23.4826,23.4995,23.4486,23.4656,985706.0
2018-11-02 13:30:00,27.66,27.68,27.62,27.67,931659.0,23.4656,23.4826,23.4317,23.4741,931659.0
2018-11-02 13:40:00,27.66,27.72,27.63,27.7,1045367.0,23.4656,23.5165,23.4402,23.4995,1045367.0
2018-11-02 13:50:00,27.7,27.72,27.64,27.64,1048298.0,23.4995,23.5165,23.4486,23.4486,1048298.0
2018-11-02 14:00:00,27.65,27.65,27.52,27.55,1346340.0,23.4571,23.4571,23.3468,23.3723,1346340.0
2018-11-02 14:10:00,27.54,27.61,27.52,27.6,869343.0,23.3638,23.4232,23.3468,23.4147,869343.0
2018-11-02 14:20:00,27.59,27.81,27.56,27.77,1270331.0,23.4062,23.5929,23.3808,23.5589,1270331.0
2018-11-02 14:30:00,27.77,27.79,27.65,27.65,1511644.0,23.5589,23.5759,23.4571,23.4571,1511644.0
2018-11-02 14:40:00,27.65,27.75,27.64,27.67,1126355.0,23.4571,23.542,23.4486,23.4741,1126355.0
2018-11-02 14:50:00,27.68,27.74,27.66,27.7,1189996.0,23.4826,23.5335,23.4656,23.4995,1189996.0
2018-11-02 15:00:00,27.71,27.73,27.63,27.7,1023040.0,23.508,23.525,23.4402,23.4995,1023040.0
2018-11-02 15:10:00,27.69,27.77,27.68,27.74,1664089.0,23.4911,23.5589,23.4826,23.5335,1664089.0
2018-11-02 15:20:00,27.74,27.76,27.69,27.72,1174971.0,23.5335,23.5504,23.4911,23.5165,1174971.0
2018-11-02 15:30:00,27.72,27.78,27.69,27.77,1910423.0,23.5165,23.5674,23.4911,23.5589,1910423.0
2018-11-02 15:40:00,27.77,27.93,27.76,27.91,4310369.0,23.5589,23.6947,23.5504,23.6777,4310369.0
2018-11-02 15:50:00,27.9,27.99,27.79,27.89,8171936.0,23.6692,23.7456,23.5759,23.6607,8171936.0
2018-11-05 09:30:00,27.95,28.05,27.89,28.03,2332676.0,23.7116,23.7965,23.6607,23.7795,2332676.0
2018-11-05 09:40:00,28.03,28.12,27.99,28.03,1410777.0,23.7795,23.8559,23.7456,23.7795,1410777.0
2018-11-05 09:50:00,28.02,28.1,28.01,28.02,766864.0,23.771,23.8389,23.7625,23.771,766864.0
2018-11-05 10:00:00,28.02,28.06,27.97,28.0,898423.0,23.771,23.805,23.7286,23.7541,898423.0
2018-11-05 10:10:00,28.0,28.0,27.93,27.97,884416.0,23.7541,23.7541,23.6947,23.7286,884416.0
2018-11-05 10:20:00,27.97,28.06,27.95,28.03,693488.0,23.7286,23.805,23.7116,23.7795,693488.0
2018-11-05 10:30:00,28.03,28.12,28.03,28.11,898455.0,23.7795,23.8559,23.7795,23.8474,898455.0
2018-11-05 10:40:00,28.12,28.14,28.07,28.13,1167339.0,23.8559,23.8728,23.8134,23.8643,1167339.0
2018-11-05 10:50:00,28.14,28.17,28.09,28.15,1057935.0,23.8728,23.8983,23.8304,23.8813,1057935.0
2018-11-05 11:00:00,28.15,28.16,28.09,28.1,602420.0,23.8813,23.8898,23.8304,23.8389,602420.0
2018-11-05 11:10:00,28.09,28.16,28.09,28.13,520281.0,23.8304,23.8898,23.8304,23.8643,520281.0
2018-11-05 11:20:00,28.13,28.15,28.05,28.05,563014.0,23.8643,23.8813,23.7965,23.7965,563014.0
2018-11-05 11:30:00,28.05,28.07,28.01,28.05,850460.0,23.7965,23.8134,23.7625,23.7965,850460.0
2018-11-05 11:40:00,28.05,28.07,27.97,28.02,700053.0,23.7965,23.8134,23.7286,23.771,700053.0
2018-11-05 11:50:00,28.02,28.09,28.0,28.08,578158.0,23.771,23.8304,23.7541,23.8219,578158.0
2018-11-05 12:00:00,28.08,28.1,28.06,28.07,416902.0,23.8219,23.8389,23.805,23.8134,416902.0
2018-11-05 12:10:00,28.07,28.1,28.05,28.08,587241.0,23.8134,23.8389,23.7965,23.8219,587241.0
2018-11-05 12:20:00,28.08,28.09,28.04,28.07,678578.0,23.8219,23.8304,23.788,23.8134,678578.0
2018-11-05 12:30:00,28.08,28.11,28.02,28.03,924898.0,23.8219,23.8474,23.771,23.7795,924898.0
2018-11-05 12:40:00,28.03,28.05,28.0,28.03,526444.0,23.7795,23.7965,23.7541,23.7795,526444.0
2018-11-05 12:50:00,28.03,28.05,28.0,28.02,234501.0,23.7795,23.7965,23.7541,23.771,234501.0
2018-11-05 13:00:00,28.02,28.06,28.01,28.05,319822.0,23.771,23.805,23.7625,23.7965,319822.0
2018-11-05 13:10:00,28.06,28.06,28.01,28.04,401174.0,23.805,23.805,23.7625,23.788,401174.0
2018-11-05 13:20:00,28.04,28.07,28.02,28.05,329676.0,23.788,23.8134,23.771,23.7965,329676.0
2018-11-05 13:30:00,28.05,28.12,28.05,28.11,402750.0,23.7965,23.8559,23.7965,23.8474,402750.0
2018-11-05 13:40:00,28.11,28.12,28.08,28.1,350217.0,23.8474,23.8559,23.8219,23.8389,350217.0
2018-11-05 13:50:00,28.1,28.12,28.07,28.12,473230.0,23.8389,23.8559,23.8134,23.8559,473230.0
2018-11-05 14:00:00,28.11,28.12,28.07,28.09,409484.0,23.8474,23.8559,23.8134,23.8304,409484.0
2018-11-05 14:10:00,28.1,28.14,28.09,28.13,499333.0,23.8389,23.8728,23.8304,23.8643,499333.0
2018-11-05 14:20:00,28.13,28.17,28.12,28.15,946539.0,23.8643,23.8983,23.8559,23.8813,946539.0
2018-11-05 14:30:00,28.15,28.16,28.12,28.14,697836.0,23.8813,23.8898,23.8559,23.8728,697836.0
2018-11-05 14:40:00,28.15,28.18,28.13,28.15,615675.0,23.8813,23.9068,23.8643,23.8813,615675.0
2018-11-05 14:50:00,28.16,28.19,28.15,28.17,457389.0,23.8898,23.9152,23.8813,23.8983,457389.0
2018-11-05 15:00:00,28.17,28.21,28.15,28.19,1233960.0,23.8983,23.9322,23.8813,23.9152,1233960.0
2018-11-05 15:10:00,28.18,28.24,28.18,28.19,1235522.0,23.9068,23.9577,23.9068,23.9152,1235522.0
2018-11-05 15:20:00,28.18,28.19,28.1,28.14,1248022.0,23.9068,23.9152,23.8389,23.8728,1248022.0
2018-11-05 15:30:00,28.14,28.15,28.1,28.14,779970.0,23.8728,23.8813,23.8389,23.8728,779970.0
2018-11-05 15:40:00,28.14,28.15,28.05,28.08,1545961.0,23.8728,23.8813,23.7965,23.8219,1545961.0
2018-11-05 15:50:00,28.08,28.08,28.02,28.06,3158204.0,23.8219,23.8219,23.771,23.805,3158204.0
2018-11-06 09:30:00,28.02,28.03,27.74,27.77,2839969.0,23.771,23.7795,23.5335,23.5589,2839969.0
2018-11-06 09:40:00,27.77,27.89,27.74,27.86,1580986.0,23.5589,23.6607,23.5335,23.6353,1580986.0
2018-11-06 09:50:00,27.86,27.89,27.82,27.88,942463.0,23.6353,23.6607,23.6014,23.6523,942463.0
2018-11-06 10:00:00,27.88,27.92,27.85,27.87,1063497.0,23.6523,23.6862,23.6268,23.6438,1063497.0
2018-11-06 10:10:00,27.87,27.88,27.8,27.83,811544.0,23.6438,23.6523,23.5844,23.6098,811544.0
2018-11-06 10:20:00,27.82,27.9,27.82,27.88,669291.0,23.6014,23.6692,23.6014,23.6523,669291.0
2018-11-06 10:30:00,27.88,27.9,27.83,27.86,737384.0,23.6523,23.6692,23.6098,23.6353,737384.0
2018-11-06 10:40:00,27.86,28.0,27.85,28.0,1184583.0,23.6353,23.7541,23.6268,23.7541,1184583.0
2018-11-06 10:50:00,28.0,28.1,27.96,28.1,1137944.0,23.7541,23.8389,23.7201,23.8389,1137944.0
2018-11-06 11:00:00,28.1,28.18,28.07,28.14,1054518.0,23.8389,23.9068,23.8134,23.8728,1054518.0
2018-11-06 11:10:00,28.14,28.21,28.11,28.16,793762.0,23.8728,23.9322,23.8474,23.8898,793762.0
2018-11-06 11:20:00,28.15,28.19,28.12,28.18,641748.0,23.8813,23.9152,23.8559,23.9068,641748.0
2018-11-06 11:30:00,28.18,28.18,28.12,28.13,663875.0,23.9068,23.9068,23.8559,23.8643,663875.0
2018-11-06 11:40:00,28.13,28.16,28.11,28.13,709916.0,23.8643,23.8898,23.8474,23.8643,709916.0
2018-11-06 11:50:00,28.12,28.14,28.08,28.12,619851.0,23.8559,23.8728,23.8219,23.8559,619851.0
2018-11-06 12:00:00,28.12,28.19,28.1,28.18,851168.0,23.8559,23.9152,23.8389,23.9068,851168.0
2018-11-06 12:10:00,28.18,28.19,28.14,28.16,470092.0,23.9068,23.9152,23.8728,23.8898,470092.0
2018-11-06 12:20:00,28.17,28.18,28.13,28.17,432728.0,23.8983,23.9068,23.8643,23.8983,432728.0
2018-11-06 12:30:00,28.17,28.21,28.16,28.2,558151.0,23.8983,23.9322,23.8898,23.9237,558151.0
2018-11-06 12:40:00,28.2,28.25,28.19,28.21,724518.0,23.9237,23.9661,23.9152,23.9322,724518.0
2018-11-06 12:50:00,28.22,28.22,28.18,28.19,469090.0,23.9407,23.9407,23.9068,23.9152,469090.0
2018-11-06 13:00:00,28.19,28.22,28.14,28.21,614674.0,23.9152,23.9407,23.8728,23.9322,614674.0
2018-11-06 13:10:00,28.21,28.22,28.18,28.19,450929.0,23.9322,23.9407,23.9068,23.9152,450929.0
2018-11-06 13:20:00,28.19,28.19,28.15,28.15,594982.0,23.9152,23.9152,23.8813,23.8813,594982.0
2018-11-06 13:30:00,28.15,28.16,28.11,28.11,492546.0,23.8813,23.8898,23.8474,23.8474,492546.0
2018-11-06 13:40:00,28.11,28.17,28.09,28.16,784628.0,23.8474,23.8983,23.8304,23.8898,784628.0
2018-11-06 13:50:00,28.17,28.21,28.15,28.16,486365.0,23.8983,23.9322,23.8813,23.8898,486365.0
2018-11-06 14:00:00,28.15,28.16,28.09,28.13,675913.0,23.8813,23.8898,23.8304,23.8643,675913.0
2018-11-06 14:10:00,28.13,28.16,28.1,28.11,689371.0,23.8643,23.8898,23.8389,23.8474,689371.0
2018-11-06 14:20:00,28.11,28.17,28.02,28.04,1018551.0,23.8474,23.8983,23.771,23.788,1018551.0
2018-11-06 14:30:00,28.03,28.09,28.02,28.05,994645.0,23.7795,23.8304,23.771,23.7965,994645.0
2018-11-06 14:40:00,28.05,28.09,28.04,28.08,382350.0,23.7965,23.8304,23.788,23.8219,382350.0
2018-11-06 14:50:00,28.08,28.12,28.07,28.07,500170.0,23.8219,23.8559,23.8134,23.8134,500170.0
2018-11-06 15:00:00,28.07,28.14,28.06,28.11,741664.0,23.8134,23.8728,23.805,23.8474,741664.0
2018-11-06 15:10:00,28.11,28.13,28.1,28.11,723836.0,23.8474,23.8643,23.8389,23.8474,723836.0
2018-11-06 15:20:00,28.11,28.13,28.08,28.1,891859.0,23.8474,23.8643,23.8219,23.8389,891859.0
2018-11-06 15:30:00,28.1,28.12,28.07,28.08,963690.0,23.8389,23.8559,23.8134,23.8219,963690.0
2018-11-06 15:40:00,28.08,28.12,28.04,28.11,1712207.0,23.8219,23.8559,23.788,23.8474,1712207.0
2018-11-06 15:50:00,28.11,28.2,28.1,28.19,3878229.0,23.8474,23.9237,23.8389,23.9152,3878229.0
2018-11-07 09:30:00,28.42,28.63,28.39,28.63,3398149.0,24.1104,24.2885,24.0849,24.2885,3398149.0
2018-11-07 09:40:00,28.63,28.67,28.44,28.44,2284291.0,24.2885,24.3225,24.1273,24.1273,2284291.0
2018-11-07 09:50:00,28.45,28.48,28.22,28.23,2352519.0,24.1358,24.1613,23.9407,23.9492,2352519.0
2018-11-07 10:00:00,28.23,28.24,28.14,28.17,2213961.0,23.9492,23.9577,23.8728,23.8983,2213961.0
2018-11-07 10:10:00,28.16,28.24,28.15,28.16,1837713.0,23.8898,23.9577,23.8813,23.8898,1837713.0
2018-11-07 10:20:00,28.15,28.29,28.14,28.29,1543436.0,23.8813,24.0001,23.8728,24.0001,1543436.0
2018-11-07 10:30:00,28.28,28.36,28.24,28.34,2031332.0,23.9916,24.0595,23.9577,24.0425,2031332.0
2018-11-07 10:40:00,28.33,28.4,28.26,28.27,1525888.0,24.034,24.0934,23.9746,23.9831,1525888.0
2018-11-07 10:50:00,28.27,28.35,28.26,28.29,1238099.0,23.9831,24.051,23.9746,24.0001,1238099.0
2018-11-07 11:00:00,28.29,28.3,28.2,28.23,1161257.0,24.0001,24.0086,23.9237,23.9492,1161257.0
2018-11-07 11:10:00,28.23,28.3,28.22,28.27,911995.0,23.9492,24.0086,23.9407,23.9831,911995.0
2018-11-07 11:20:00,28.27,28.27,28.16,28.18,928468.0,23.9831,23.9831,23.8898,23.9068,928468.0
2018-11-07 11:30:00,28.19,28.3,28.18,28.29,939410.0,23.9152,24.0086,23.9068,24.0001,939410.0
2018-11-07 11:40:00,28.29,28.29,28.24,28.27,700397.0,24.0001,24.0001,23.9577,23.9831,700397.0
2018-11-07 11:50:00,28.28,28.28,28.21,28.26,720530.0,23.9916,23.9916,23.9322,23.9746,720530.0
2018-11-07 12:00:00,28.26,28.32,28.25,28.28,833028.0,23.9746,24.0255,23.9661,23.9916,833028.0
2018-11-07 12:10:00,28.28,28.35,28.27,28.31,997843.0,23.9916,24.051,23.9831,24.017,997843.0
2018-11-07 12:20:00,28.32,28.34,28.28,28.29,596973.0,24.0255,24.0425,23.9916,24.0001,596973.0
2018-11-07 12:30:00,28.3,28.34,28.29,28.3,483524.0,24.0086,24.0425,24.0001,24.0086,483524.0
2018-11-07 12:40:00,28.3,28.34,28.3,28.33,415837.0,24.0086,24.0425,24.0086,24.034,415837.0
2018-11-07 12:50:00,28.33,28.38,28.32,28.38,513982.0,24.034,24.0764,24.0255,24.0764,513982.0
2018-11-07 13:00:00,28.38,28.46,28.36,28.46,852466.0,24.0764,24.1443,24.0595,24.1443,852466.0
2018-11-07 13:10:00,28.46,28.46,28.4,28.43,742406.0,24.1443,24.1443,24.0934,24.1189,742406.0
2018-11-07 13:20:00,28.43,28.44,28.38,28.42,484907.0,24.1189,24.1273,24.0764,24.1104,484907.0
2018-11-07 13:30:00,28.41,28.42,28.3,28.32,920014.0,24.1019,24.1104,24.0086,24.0255,920014.0
2018-11-07 13:40:00,28.32,28.33,28.29,28.32,596161.0,24.0255,24.034,24.0001,24.0255,596161.0
2018-11-07 13:50:00,28.31,28.33,28.29,28.3,527443.0,24.017,24.034,24.0001,24.0086,527443.0
2018-11-07 14:00:00,28.3,28.38,28.29,28.37,873424.0,24.0086,24.0764,24.0001,24.0679,873424.0
2018-11-07 14:10:00,28.36,28.42,28.36,28.4,737006.0,24.0595,24.1104,24.0595,24.0934,737006.0
2018-11-07 14:20:00,28.4,28.43,28.4,28.43,607752.0,24.0934,24.1189,24.0934,24.1189,607752.0
2018-11-07 14:30:00,28.42,28.5,28.4,28.49,1075655.0,24.1104,24.1782,24.0934,24.1698,1075655.0
2018-11-07 14:40:00,28.49,28.5,28.44,28.48,680888.0,24.1698,24.1782,24.1273,24.1613,680888.0
2018-11-07 14:50:00,28.48,28.5,28.46,28.49,1090866.0,24.1613,24.1782,24.1443,24.1698,1090866.0
2018-11-07 15:00:00,28.49,28.52,28.48,28.51,1444334.0,24.1698,24.1952,24.1613,24.1867,1444334.0
2018-11-07 15:10:00,28.5,28.55,28.49,28.52,1145943.0,24.1782,24.2207,24.1698,24.1952,1145943.0
2018-11-07 15:20:00,28.51,28.6,28.51,28.59,1346851.0,24.1867,24.2631,24.1867,24.2546,1346851.0
2018-11-07 15:30:00,28.59,28.61,28.56,28.57,1436286.0,24.2546,24.2716,24.2291,24.2376,1436286.0
2018-11-07 15:40:00,28.58,28.58,28.44,28.45,2645758.0,24.2461,24.2461,24.1273,24.1358,2645758.0
2018-11-07 15:50:00,28.45,28.56,28.44,28.54,4353797.0,24.1358,24.2291,24.1273,24.2122,4353797.0
2018-11-08 09:30:00,28.5,28.63,28.43,28.58,1747608.0,24.1782,24.2885,24.1189,24.2461,1747608.0
2018-11-08 09:40:00,28.59,28.76,28.59,28.73,1803572.0,24.2546,24.3988,24.2546,24.3734,1803572.0
2018-11-08 09:50:00,28.73,28.81,28.73,28.81,1512038.0,24.3734,24.4412,24.3734,24.4412,1512038.0
2018-11-08 10:00:00,28.81,28.88,28.78,28.84,1584962.0,24.4412,24.5006,24.4158,24.4667,1584962.0
2018-11-08 10:10:00,28.84,28.89,28.81,28.85,1084953.0,24.4667,24.5091,24.4412,24.4752,1084953.0
2018-11-08 10:20:00,28.85,28.89,28.81,28.81,1363144.0,24.4752,24.5091,24.4412,24.4412,1363144.0
2018-11-08 10:30:00,28.81,28.9,28.79,28.9,1368099.0,24.4412,24.5176,24.4243,24.5176,1368099.0
2018-11-08 10:40:00,28.9,28.95,28.88,28.93,1098134.0,24.5176,24.56,24.5006,24.543,1098134.0
2018-11-08 10:50:00,28.93,29.0,28.93,28.99,1370444.0,24.543,24.6024,24.543,24.5939,1370444.0
2018-11-08 11:00:00,28.99,29.0,28.95,28.99,983795.0,24.5939,24.6024,24.56,24.5939,983795.0
2018-11-08 11:10:00,28.99,29.0,28.94,28.97,1254786.0,24.5939,24.6024,24.5515,24.577,1254786.0
2018-11-08 11:20:00,28.97,28.99,28.93,28.97,1178056.0,24.577,24.5939,24.543,24.577,1178056.0
2018-11-08 11:30:00,28.98,29.09,28.97,29.07,1534519.0,24.5854,24.6788,24.577,24.6618,1534519.0
2018-11-08 11:40:00,29.07,29.12,29.06,29.1,1369155.0,24.6618,24.7042,24.6533,24.6873,1369155.0
2018-11-08 11:50:00,29.1,29.11,29.07,29.09,787377.0,24.6873,24.6957,24.6618,24.6788,787377.0
2018-11-08 12:00:00,29.09,29.11,29.05,29.08,794447.0,24.6788,24.6957,24.6448,24.6703,794447.0
2018-11-08 12:10:00,29.08,29.11,29.06,29.09,576279.0,24.6703,24.6957,24.6533,24.6788,576279.0
2018-11-08 12:20:00,29.1,29.11,29.05,29.06,616259.0,24.6873,24.6957,24.6448,24.6533,616259.0
2018-11-08 12:30:00,29.07,29.07,28.99,29.05,963150.0,24.6618,24.6618,24.5939,24.6448,963150.0
2018-11-08 12:40:00,29.05,29.08,29.05,29.05,529924.0,24.6448,24.6703,24.6448,24.6448,529924.0
2018-11-08 12:50:00,29.05,29.06,29.0,29.03,581953.0,24.6448,24.6533,24.6024,24.6279,581953.0
2018-11-08 13:00:00,29.03,29.07,29.01,29.03,546448.0,24.6279,24.6618,24.6109,24.6279,546448.0
2018-11-08 13:10:00,29.04,29.05,28.97,28.99,627230.0,24.6363,24.6448,24.577,24.5939,627230.0
2018-11-08 13:20:00,28.99,29.0,28.96,28.96,639588.0,24.5939,24.6024,24.5685,24.5685,639588.0
2018-11-08 13:30:00,28.96,29.03,28.95,29.01,575187.0,24.5685,24.6279,24.56,24.6109,575187.0
2018-11-08 13:40:00,29.01,29.02,28.96,28.98,591307.0,24.6109,24.6194,24.5685,24.5854,591307.0
2018-11-08 13:50:00,28.98,29.01,28.92,28.98,652121.0,24.5854,24.6109,24.5345,24.5854,652121.0
2018-11-08 14:00:00,28.97,29.03,28.83,28.9,1964386.0,24.577,24.6279,24.4582,24.5176,1964386.0
2018-11-08 14:10:00,28.91,28.96,28.84,28.85,967718.0,24.5261,24.5685,24.4667,24.4752,967718.0
2018-11-08 14:20:00,28.84,28.87,28.78,28.8,1040363.0,24.4667,24.4921,24.4158,24.4327,1040363.0
2018-11-08 14:30:00,28.79,28.82,28.74,28.75,1377821.0,24.4243,24.4497,24.3818,24.3903,1377821.0
2018-11-08 14:40:00,28.75,28.8,28.65,28.79,1632120.0,24.3903,24.4327,24.3055,24.4243,1632120.0
2018-11-08 14:50:00,28.8,28.81,28.75,28.79,676355.0,24.4327,24.4412,24.3903,24.4243,676355.0
2018-11-08 15:00:00,28.79,28.82,28.72,28.82,969335.0,24.4243,24.4497,24.3649,24.4497,969335.0
2018-11-08 15:10:00,28.81,28.9,28.8,28.88,1175618.0,24.4412,24.5176,24.4327,24.5006,1175618.0
2018-11-08 15:20:00,28.88,28.89,28.83,28.83,1087581.0,24.5006,24.5091,24.4582,24.4582,1087581.0
2018-11-08 15:30:00,28.83,28.85,28.77,28.8,1342548.0,24.4582,24.4752,24.4073,24.4327,1342548.0
2018-11-08 15:40:00,28.8,28.85,28.79,28.82,1372646.0,24.4327,24.4752,24.4243,24.4497,1372646.0
2018-11-08 15:50:00,28.82,28.89,28.81,28.89,2979321.0,24.4497,24.5091,24.4412,24.5091,2979321.0
2018-11-09 09:30:00,28.75,28.89,28.71,28.73,2355824.0,24.3903,24.5091,24.3564,24.3734,2355824.0
2018-11-09 09:40:00,28.72,28.73,28.63,28.66,1428372.0,24.3649,24.3734,24.2885,24.314,1428372.0
2018-11-09 09:50:00,28.66,28.66,28.56,28.62,1468151.0,24.314,24.314,24.2291,24.28,1468151.0
2018-11-09 10:00:00,28.61,28.68,28.59,28.62,1287200.0,24.2716,24.3309,24.2546,24.28,1287200.0
2018-11-09 10:10:00,28.62,28.65,28.58,28.59,909974.0,24.28,24.3055,24.2461,24.2546,909974.0
2018-11-09 10:20:00,28.59,28.66,28.56,28.65,920469.0,24.2546,24.314,24.2291,24.3055,920469.0
2018-11-09 10:30:00,28.65,28.68,28.62,28.64,628692.0,24.3055,24.3309,24.28,24.297,628692.0
2018-11-09 10:40:00,28.65,28.71,28.63,28.66,958943.0,24.3055,24.3564,24.2885,24.314,958943.0
2018-11-09 10:50:00,28.65,28.66,28.6,28.66,591581.0,24.3055,24.314,24.2631,24.314,591581.0
2018-11-09 11:00:00,28.65,28.68,28.57,28.6,838654.0,24.3055,24.3309,24.2376,24.2631,838654.0
2018-11-09 11:10:00,28.6,28.66,28.58,28.61,657811.0,24.2631,24.314,24.2461,24.2716,657811.0
2018-11-09 11:20:00,28.6,28.67,28.6,28.66,538810.0,24.2631,24.3225,24.2631,24.314,538810.0
2018-11-09 11:30:00,28.66,28.7,28.64,28.68,738587.0,24.314,24.3479,24.297,24.3309,738587.0
2018-11-09 11:40:00,28.68,28.69,28.58,28.59,736237.0,24.3309,24.3394,24.2461,24.2546,736237.0
2018-11-09 11:50:00,28.6,28.6,28.5,28.51,1028419.0,24.2631,24.2631,24.1782,24.1867,1028419.0
2018-11-09 12:00:00,28.51,28.58,28.5,28.55,732619.0,24.1867,24.2461,24.1782,24.2207,732619.0
2018-11-09 12:10:00,28.55,28.57,28.51,28.55,547240.0,24.2207,24.2376,24.1867,24.2207,547240.0
2018-11-09 12:20:00,28.54,28.57,28.52,28.53,728946.0,24.2122,24.2376,24.1952,24.2037,728946.0
2018-11-09 12:30:00,28.53,28.59,28.51,28.58,845691.0,24.2037,24.2546,24.1867,24.2461,845691.0
2018-11-09 12:40:00,28.58,28.61,28.55,28.6,881686.0,24.2461,24.2716,24.2207,24.2631,881686.0
2018-11-09 12:50:00,28.6,28.6,28.54,28.54,451791.0,24.2631,24.2631,24.2122,24.2122,451791.0
2018-11-09 13:00:00,28.55,28.56,28.51,28.55,459545.0,24.2207,24.2291,24.1867,24.2207,459545.0
2018-11-09 13:10:00,28.55,28.59,28.55,28.56,453551.0,24.2207,24.2546,24.2207,24.2291,453551.0
2018-11-09 13:20:00,28.56,28.58,28.54,28.56,485529.0,24.2291,24.2461,24.2122,24.2291,485529.0
2018-11-09 13:30:00,28.56,28.56,28.48,28.49,795163.0,24.2291,24.2291,24.1613,24.1698,795163.0
2018-11-09 13:40:00,28.49,28.52,28.45,28.46,517303.0,24.1698,24.1952,24.1358,24.1443,517303.0
2018-11-09 13:50:00,28.47,28.52,28.45,28.48,615250.0,24.1528,24.1952,24.1358,24.1613,615250.0
2018-11-09 14:00:00,28.48,28.52,28.46,28.46,484864.0,24.1613,24.1952,24.1443,24.1443,484864.0
2018-11-09 14:10:00,28.46,28.46,28.41,28.43,749076.0,24.1443,24.1443,24.1019,24.1189,749076.0
2018-11-09 14:20:00,28.43,28.43,28.38,28.4,872258.0,24.1189,24.1189,24.0764,24.0934,872258.0
2018-11-09 14:30:00,28.4,28.52,28.4,28.51,1178231.0,24.0934,24.1952,24.0934,24.1867,1178231.0
2018-11-09 14:40:00,28.51,28.55,28.46,28.48,1047610.0,24.1867,24.2207,24.1443,24.1613,1047610.0
2018-11-09 14:50:00,28.48,28.59,28.48,28.51,1495799.0,24.1613,24.2546,24.1613,24.1867,1495799.0
2018-11-09 15:00:00,28.51,28.53,28.44,28.49,1031142.0,24.1867,24.2037,24.1273,24.1698,1031142.0
2018-11-09 15:10:00,28.49,28.53,28.47,28.53,1294364.0,24.1698,24.2037,24.1528,24.2037,1294364.0
2018-11-09 15:20:00,28.53,28.6,28.5,28.54,1175877.0,24.2037,24.2631,24.1782,24.2122,1175877.0
2018-11-09 15:30:00,28.55,28.6,28.53,28.55,1240463.0,24.2207,24.2631,24.2037,24.2207,1240463.0
2018-11-09 15:40:00,28.54,28.65,28.52,28.54,1694196.0,24.2122,24.3055,24.1952,24.2122,1694196.0
2018-11-09 15:50:00,28.54,28.57,28.5,28.51,2565146.0,24.2122,24.2376,24.1782,24.1867,2565146.0
2018-11-12 09:30:00,28.38,28.52,28.13,28.14,3625625.0,24.0764,24.1952,23.8643,23.8728,3625625.0
2018-11-12 09:40:00,28.14,28.14,27.92,27.96,2446899.0,23.8728,23.8728,23.6862,23.7201,2446899.0
2018-11-12 09:50:00,27.96,28.02,27.92,27.97,1174444.0,23.7201,23.771,23.6862,23.7286,1174444.0
2018-11-12 10:00:00,27.97,28.04,27.95,28.0,1403489.0,23.7286,23.788,23.7116,23.7541,1403489.0
2018-11-12 10:10:00,28.0,28.01,27.89,27.92,860218.0,23.7541,23.7625,23.6607,23.6862,860218.0
2018-11-12 10:20:00,27.91,27.99,27.9,27.96,851930.0,23.6777,23.7456,23.6692,23.7201,851930.0
2018-11-12 10:30:00,27.96,28.03,27.95,27.99,1536384.0,23.7201,23.7795,23.7116,23.7456,1536384.0
2018-11-12 10:40:00,27.98,27.99,27.88,27.89,986584.0,23.7371,23.7456,23.6523,23.6607,986584.0
2018-11-12 10:50:00,27.89,27.9,27.82,27.85,972485.0,23.6607,23.6692,23.6014,23.6268,972485.0
2018-11-12 11:00:00,27.86,27.92,27.81,27.9,957846.0,23.6353,23.6862,23.5929,23.6692,957846.0
2018-11-12 11:10:00,27.89,27.94,27.77,27.79,862220.0,23.6607,23.7032,23.5589,23.5759,862220.0
2018-11-12 11:20:00,27.79,27.83,27.74,27.75,656443.0,23.5759,23.6098,23.5335,23.542,656443.0
2018-11-12 11:30:00,27.74,27.84,27.73,27.79,998017.0,23.5335,23.6183,23.525,23.5759,998017.0
2018-11-12 11:40:00,27.78,27.88,27.77,27.86,684629.0,23.5674,23.6523,23.5589,23.6353,684629.0
2018-11-12 11:50:00,27.86,27.92,27.79,27.91,818104.0,23.6353,23.6862,23.5759,23.6777,818104.0
2018-11-12 12:00:00,27.91,28.01,27.88,27.99,1001084.0,23.6777,23.7625,23.6523,23.7456,1001084.0
2018-11-12 12:10:00,27.99,28.0,27.9,27.94,665882.0,23.7456,23.7541,23.6692,23.7032,665882.0
2018-11-12 12:20:00,27.94,27.96,27.91,27.93,526811.0,23.7032,23.7201,23.6777,23.6947,526811.0
2018-11-12 12:30:00,27.93,27.96,27.89,27.93,591654.0,23.6947,23.7201,23.6607,23.6947,591654.0
2018-11-12 12:40:00,27.93,27.97,27.92,27.96,478590.0,23.6947,23.7286,23.6862,23.7201,478590.0
2018-11-12 12:50:00,27.95,27.98,27.92,27.96,899994.0,23.7116,23.7371,23.6862,23.7201,899994.0
2018-11-12 13:00:00,27.96,27.97,27.91,27.93,684162.0,23.7201,23.7286,23.6777,23.6947,684162.0
2018-11-12 13:10:00,27.93,27.94,27.89,27.94,487219.0,23.6947,23.7032,23.6607,23.7032,487219.0
2018-11-12 13:20:00,27.94,28.01,27.93,28.01,581005.0,23.7032,23.7625,23.6947,23.7625,581005.0
2018-11-12 13:30:00,28.01,28.04,27.93,27.99,668885.0,23.7625,23.788,23.6947,23.7456,668885.0
2018-11-12 13:40:00,27.98,27.99,27.89,27.92,544339.0,23.7371,23.7456,23.6607,23.6862,544339.0
2018-11-12 13:50:00,27.91,27.99,27.91,27.96,572648.0,23.6777,23.7456,23.6777,23.7201,572648.0
2018-11-12 14:00:00,27.96,28.03,27.95,27.99,455134.0,23.7201,23.7795,23.7116,23.7456,455134.0
2018-11-12 14:10:00,27.99,28.08,27.98,28.05,768091.0,23.7456,23.8219,23.7371,23.7965,768091.0
2018-11-12 14:20:00,28.05,28.05,27.96,27.96,568990.0,23.7965,23.7965,23.7201,23.7201,568990.0
2018-11-12 14:30:00,27.96,27.99,27.87,27.9,722167.0,23.7201,23.7456,23.6438,23.6692,722167.0
2018-11-12 14:40:00,27.91,28.01,27.9,27.96,668946.0,23.6777,23.7625,23.6692,23.7201,668946.0
2018-11-12 14:50:00,27.96,27.97,27.89,27.9,587242.0,23.7201,23.7286,23.6607,23.6692,587242.0
2018-11-12 15:00:00,27.9,27.94,27.84,27.87,778848.0,23.6692,23.7032,23.6183,23.6438,778848.0
2018-11-12 15:10:00,27.87,27.88,27.79,27.88,1346028.0,23.6438,23.6523,23.5759,23.6523,1346028.0
2018-11-12 15:20:00,27.87,27.91,27.85,27.89,1128749.0,23.6438,23.6777,23.6268,23.6607,1128749.0
2018-11-12 15:30:00,27.89,27.9,27.78,27.79,1718371.0,23.6607,23.6692,23.5674,23.5759,1718371.0
2018-11-12 15:40:00,27.79,27.8,27.72,27.73,2711422.0,23.5759,23.5844,23.5165,23.525,2711422.0
2018-11-12 15:50:00,27.73,27.75,27.64,27.75,5383960.0,23.525,23.542,23.4486,23.542,5383960.0
2018-11-13 09:30:00,27.75,27.92,27.7,27.82,2387135.0,23.542,23.6862,23.4995,23.6014,2387135.0
2018-11-13 09:40:00,27.82,27.99,27.77,27.94,2009272.0,23.6014,23.7456,23.5589,23.7032,2009272.0
2018-11-13 09:50:00,27.93,27.95,27.87,27.94,1110793.0,23.6947,23.7116,23.6438,23.7032,1110793.0
2018-11-13 10:00:00,27.94,28.0,27.88,27.95,1476160.0,23.7032,23.7541,23.6523,23.7116,1476160.0
2018-11-13 10:10:00,27.95,27.96,27.89,27.93,1228405.0,23.7116,23.7201,23.6607,23.6947,1228405.0
2018-11-13 10:20:00,27.93,27.94,27.74,27.76,1796717.0,23.6947,23.7032,23.5335,23.5504,1796717.0
2018-11-13 10:30:00,27.76,27.84,27.69,27.8,1604413.0,23.5504,23.6183,23.4911,23.5844,1604413.0
2018-11-13 10:40:00,27.79,27.91,27.75,27.85,1560617.0,23.5759,23.6777,23.542,23.6268,1560617.0
2018-11-13 10:50:00,27.85,27.89,27.79,27.86,1130752.0,23.6268,23.6607,23.5759,23.6353,1130752.0
2018-11-13 11:00:00,27.86,27.99,27.86,27.92,2163646.0,23.6353,23.7456,23.6353,23.6862,2163646.0
2018-11-13 11:10:00,27.92,28.01,27.87,27.99,1862241.0,23.6862,23.7625,23.6438,23.7456,1862241.0
2018-11-13 11:20:00,28.0,28.03,27.94,27.96,2007636.0,23.7541,23.7795,23.7032,23.7201,2007636.0
2018-11-13 11:30:00,27.96,28.0,27.89,27.92,1259937.0,23.7201,23.7541,23.6607,23.6862,1259937.0
2018-11-13 11:40:00,27.92,28.01,27.91,28.01,1151376.0,23.6862,23.7625,23.6777,23.7625,1151376.0
2018-11-13 11:50:00,28.01,28.07,27.99,28.05,968459.0,23.7625,23.8134,23.7456,23.7965,968459.0
2018-11-13 12:00:00,28.05,28.13,28.01,28.03,1574395.0,23.7965,23.8643,23.7625,23.7795,1574395.0
2018-11-13 12:10:00,28.03,28.1,28.01,28.09,748937.0,23.7795,23.8389,23.7625,23.8304,748937.0
2018-11-13 12:20:00,28.09,28.14,28.06,28.11,627899.0,23.8304,23.8728,23.805,23.8474,627899.0
2018-11-13 12:30:00,28.11,28.14,28.02,28.03,713707.0,23.8474,23.8728,23.771,23.7795,713707.0
2018-11-13 12:40:00,28.04,28.06,27.95,27.99,1492175.0,23.788,23.805,23.7116,23.7456,1492175.0
2018-11-13 12:50:00,27.99,28.01,27.92,27.95,1051443.0,23.7456,23.7625,23.6862,23.7116,1051443.0
2018-11-13 13:00:00,27.95,28.03,27.94,27.98,845029.0,23.7116,23.7795,23.7032,23.7371,845029.0
2018-11-13 13:10:00,27.97,28.0,27.91,27.95,853753.0,23.7286,23.7541,23.6777,23.7116,853753.0
2018-11-13 13:20:00,27.96,28.0,27.89,27.92,591455.0,23.7201,23.7541,23.6607,23.6862,591455.0
2018-11-13 13:30:00,27.92,28.0,27.88,28.0,822072.0,23.6862,23.7541,23.6523,23.7541,822072.0
2018-11-13 13:40:00,28.0,28.01,27.95,27.95,513604.0,23.7541,23.7625,23.7116,23.7116,513604.0
2018-11-13 13:50:00,27.96,28.01,27.94,27.97,465464.0,23.7201,23.7625,23.7032,23.7286,465464.0
2018-11-13 14:00:00,27.97,27.99,27.88,27.9,1063968.0,23.7286,23.7456,23.6523,23.6692,1063968.0
2018-11-13 14:10:00,27.9,27.92,27.8,27.81,742310.0,23.6692,23.6862,23.5844,23.5929,742310.0
2018-11-13 14:20:00,27.82,27.85,27.73,27.85,792713.0,23.6014,23.6268,23.525,23.6268,792713.0
2018-11-13 14:30:00,27.84,27.92,27.82,27.91,787860.0,23.6183,23.6862,23.6014,23.6777,787860.0
2018-11-13 14:40:00,27.91,27.91,27.8,27.86,864484.0,23.6777,23.6777,23.5844,23.6353,864484.0
2018-11-13 14:50:00,27.86,27.9,27.84,27.85,1027049.0,23.6353,23.6692,23.6183,23.6268,1027049.0
2018-11-13 15:00:00,27.86,27.94,27.84,27.87,1644703.0,23.6353,23.7032,23.6183,23.6438,1644703.0
2018-11-13 15:10:00,27.88,27.88,27.82,27.85,1297700.0,23.6523,23.6523,23.6014,23.6268,1297700.0
2018-11-13 15:20:00,27.85,27.86,27.78,27.81,1580708.0,23.6268,23.6353,23.5674,23.5929,1580708.0
2018-11-13 15:30:00,27.81,27.85,27.74,27.8,2541230.0,23.5929,23.6268,23.5335,23.5844,2541230.0
2018-11-13 15:40:00,27.81,27.85,27.78,27.82,2314258.0,23.5929,23.6268,23.5674,23.6014,2314258.0
2018-11-13 15:50:00,27.82,27.86,27.76,27.76,2965516.0,23.6014,23.6353,23.5504,23.5504,2965516.0
2018-11-14 09:30:00,27.95,28.1,27.89,27.92,3389118.0,23.7116,23.8389,23.6607,23.6862,3389118.0
2018-11-14 09:40:00,27.92,28.05,27.86,27.97,1606423.0,23.6862,23.7965,23.6353,23.7286,1606423.0
2018-11-14 09:50:00,27.97,28.04,27.97,28.0,1209517.0,23.7286,23.788,23.7286,23.7541,1209517.0
2018-11-14 10:00:00,28.0,28.02,27.93,27.95,1114703.0,23.7541,23.771,23.6947,23.7116,1114703.0
2018-11-14 10:10:00,27.95,27.97,27.86,27.87,934752.0,23.7116,23.7286,23.6353,23.6438,934752.0
2018-11-14 10:20:00,27.88,27.89,27.82,27.87,846925.0,23.6523,23.6607,23.6014,23.6438,846925.0
2018-11-14 10:30:00,27.87,27.88,27.75,27.76,1413377.0,23.6438,23.6523,23.542,23.5504,1413377.0
2018-11-14 10:40:00,27.76,27.82,27.73,27.74,1606398.0,23.5504,23.6014,23.525,23.5335,1606398.0
2018-11-14 10:50:00,27.74,27.77,27.63,27.69,1793218.0,23.5335,23.5589,23.4402,23.4911,1793218.0
2018-11-14 11:00:00,27.68,27.7,27.58,27.58,1455301.0,23.4826,23.4995,23.3977,23.3977,1455301.0
2018-11-14 11:10:00,27.58,27.6,27.46,27.47,1928908.0,23.3977,23.4147,23.2959,23.3044,1928908.0
2018-11-14 11:20:00,27.46,27.56,27.4,27.53,1274241.0,23.2959,23.3808,23.245,23.3553,1274241.0
2018-11-14 11:30:00,27.53,27.57,27.44,27.46,1018091.0,23.3553,23.3893,23.279,23.2959,1018091.0
2018-11-14 11:40:00,27.46,27.46,27.36,27.42,1382276.0,23.2959,23.2959,23.2111,23.262,1382276.0
2018-11-14 11:50:00,27.41,27.51,27.39,27.48,1309072.0,23.2535,23.3384,23.2366,23.3129,1309072.0
2018-11-14 12:00:00,27.48,27.52,27.44,27.44,891356.0,23.3129,23.3468,23.279,23.279,891356.0
2018-11-14 12:10:00,27.44,27.45,27.31,27.32,1669013.0,23.279,23.2875,23.1687,23.1772,1669013.0
2018-11-14 12:20:00,27.32,27.42,27.32,27.37,1201218.0,23.1772,23.262,23.1772,23.2196,1201218.0
2018-11-14 12:30:00,27.36,27.36,27.15,27.16,1738334.0,23.2111,23.2111,23.033,23.0414,1738334.0
2018-11-14 12:40:00,27.16,27.2,27.1,27.17,1768487.0,23.0414,23.0754,22.9905,23.0499,1768487.0
2018-11-14 12:50:00,27.16,27.21,27.07,27.08,1697702.0,23.0414,23.0839,22.9651,22.9736,1697702.0
2018-11-14 13:00:00,27.08,27.15,27.06,27.1,1214143.0,22.9736,23.033,22.9566,22.9905,1214143.0
2018-11-14 13:10:00,27.1,27.11,26.97,27.02,1887276.0,22.9905,22.999,22.8802,22.9227,1887276.0
2018-11-14 13:20:00,27.03,27.06,26.98,27.02,1209473.0,22.9311,22.9566,22.8887,22.9227,1209473.0
2018-11-14 13:30:00,27.02,27.04,26.97,26.98,1046414.0,22.9227,22.9396,22.8802,22.8887,1046414.0
2018-11-14 13:40:00,26.99,26.99,26.78,26.85,1621544.0,22.8972,22.8972,22.7191,22.7784,1621544.0
2018-11-14 13:50:00,26.84,26.91,26.81,26.9,1274380.0,22.77,22.8293,22.7445,22.8209,1274380.0
2018-11-14 14:00:00,26.89,26.9,26.8,26.88,1174043.0,22.8124,22.8209,22.736,22.8039,1174043.0
2018-11-14 14:10:00,26.87,27.09,26.87,27.01,2485640.0,22.7954,22.982,22.7954,22.9142,2485640.0
2018-11-14 14:20:00,27.01,27.13,26.99,27.03,1323653.0,22.9142,23.016,22.8972,22.9311,1323653.0
2018-11-14 14:30:00,27.03,27.08,26.98,27.0,1373439.0,22.9311,22.9736,22.8887,22.9057,1373439.0
2018-11-14 14:40:00,27.0,27.06,26.95,27.03,1251829.0,22.9057,22.9566,22.8633,22.9311,1251829.0
2018-11-14 14:50:00,27.03,27.22,27.01,27.2,2087528.0,22.9311,23.0923,22.9142,23.0754,2087528.0
2018-11-14 15:00:00,27.21,27.31,27.17,27.26,1546851.0,23.0839,23.1687,23.0499,23.1263,1546851.0
2018-11-14 15:10:00,27.26,27.31,27.22,27.3,987330.0,23.1263,23.1687,23.0923,23.1602,987330.0
2018-11-14 15:20:00,27.29,27.3,27.22,27.29,1036181.0,23.1517,23.1602,23.0923,23.1517,1036181.0
2018-11-14 15:30:00,27.28,27.36,27.23,27.36,1561102.0,23.1432,23.2111,23.1008,23.2111,1561102.0
2018-11-14 15:40:00,27.35,27.36,27.26,27.29,2656812.0,23.2026,23.2111,23.1263,23.1517,2656812.0
2018-11-14 15:50:00,27.29,27.29,27.13,27.23,4950292.0,23.1517,23.1517,23.016,23.1008,4950292.0
2018-11-15 09:30:00,27.14,27.31,26.88,27.28,3477159.0,23.0245,23.1687,22.8039,23.1432,3477159.0
2018-11-15 09:40:00,27.28,27.47,27.26,27.46,2840815.0,23.1432,23.3044,23.1263,23.2959,2840815.0
2018-11-15 09:50:00,27.45,27.46,27.31,27.33,1454613.0,23.2875,23.2959,23.1687,23.1857,1454613.0
2018-11-15 10:00:00,27.33,27.42,27.19,27.24,1506107.0,23.1857,23.262,23.0669,23.1093,1506107.0
2018-11-15 10:10:00,27.23,27.35,27.22,27.3,1224717.0,23.1008,23.2026,23.0923,23.1602,1224717.0
2018-11-15 10:20:00,27.31,27.41,27.28,27.38,1215798.0,23.1687,23.2535,23.1432,23.2281,1215798.0
2018-11-15 10:30:00,27.37,27.38,27.22,27.26,2112371.0,23.2196,23.2281,23.0923,23.1263,2112371.0
2018-11-15 10:40:00,27.26,27.45,27.23,27.43,1163580.0,23.1263,23.2875,23.1008,23.2705,1163580.0
2018-11-15 10:50:00,27.43,27.52,27.42,27.47,1225962.0,23.2705,23.3468,23.262,23.3044,1225962.0
2018-11-15 11:00:00,27.48,27.58,27.46,27.53,1317444.0,23.3129,23.3977,23.2959,23.3553,1317444.0
2018-11-15 11:10:00,27.53,27.59,27.51,27.55,1450283.0,23.3553,23.4062,23.3384,23.3723,1450283.0
2018-11-15 11:20:00,27.55,27.65,27.54,27.62,1729764.0,23.3723,23.4571,23.3638,23.4317,1729764.0
2018-11-15 11:30:00,27.63,27.69,27.59,27.6,1658115.0,23.4402,23.4911,23.4062,23.4147,1658115.0
2018-11-15 11:40:00,27.6,27.71,27.59,27.68,1143227.0,23.4147,23.508,23.4062,23.4826,1143227.0
2018-11-15 11:50:00,27.68,27.75,27.67,27.69,1386078.0,23.4826,23.542,23.4741,23.4911,1386078.0
2018-11-15 12:00:00,27.7,27.74,27.6,27.62,1361535.0,23.4995,23.5335,23.4147,23.4317,1361535.0
2018-11-15 12:10:00,27.61,27.69,27.59,27.66,1018970.0,23.4232,23.4911,23.4062,23.4656,1018970.0
2018-11-15 12:20:00,27.67,27.72,27.65,27.71,852214.0,23.4741,23.5165,23.4571,23.508,852214.0
2018-11-15 12:30:00,27.71,27.72,27.65,27.7,1016448.0,23.508,23.5165,23.4571,23.4995,1016448.0
2018-11-15 12:40:00,27.7,27.7,27.56,27.6,696815.0,23.4995,23.4995,23.3808,23.4147,696815.0
2018-11-15 12:50:00,27.6,27.64,27.51,27.55,816784.0,23.4147,23.4486,23.3384,23.3723,816784.0
2018-11-15 13:00:00,27.56,27.58,27.44,27.44,948006.0,23.3808,23.3977,23.279,23.279,948006.0
2018-11-15 13:10:00,27.44,27.64,27.44,27.6,1299531.0,23.279,23.4486,23.279,23.4147,1299531.0
2018-11-15 13:20:00,27.59,27.79,27.59,27.79,2121396.0,23.4062,23.5759,23.4062,23.5759,2121396.0
2018-11-15 13:30:00,27.79,27.83,27.74,27.77,1626411.0,23.5759,23.6098,23.5335,23.5589,1626411.0
2018-11-15 13:40:00,27.77,27.83,27.7,27.7,1363172.0,23.5589,23.6098,23.4995,23.4995,1363172.0
2018-11-15 13:50:00,27.71,27.88,27.71,27.81,1600270.0,23.508,23.6523,23.508,23.5929,1600270.0
2018-11-15 14:00:00,27.81,27.9,27.81,27.88,1254003.0,23.5929,23.6692,23.5929,23.6523,1254003.0
2018-11-15 14:10:00,27.87,27.89,27.78,27.82,1191605.0,23.6438,23.6607,23.5674,23.6014,1191605.0
2018-11-15 14:20:00,27.82,27.91,27.8,27.9,876689.0,23.6014,23.6777,23.5844,23.6692,876689.0
2018-11-15 14:30:00,27.9,27.97,27.85,27.88,1326797.0,23.6692,23.7286,23.6268,23.6523,1326797.0
2018-11-15 14:40:00,27.89,27.92,27.84,27.89,1088317.0,23.6607,23.6862,23.6183,23.6607,1088317.0
2018-11-15 14:50:00,27.89,27.9,27.79,27.81,1239749.0,23.6607,23.6692,23.5759,23.5929,1239749.0
2018-11-15 15:00:00,27.81,27.83,27.63,27.81,2955986.0,23.5929,23.6098,23.4402,23.5929,2955986.0
2018-11-15 15:10:00,27.81,27.94,27.81,27.85,1828026.0,23.5929,23.7032,23.5929,23.6268,1828026.0
2018-11-15 15:20:00,27.85,27.87,27.75,27.78,1769678.0,23.6268,23.6438,23.542,23.5674,1769678.0
2018-11-15 15:30:00,27.77,27.9,27.77,27.88,1338803.0,23.5589,23.6692,23.5589,23.6523,1338803.0
2018-11-15 15:40:00,27.88,27.89,27.77,27.78,1675507.0,23.6523,23.6607,23.5589,23.5674,1675507.0
2018-11-15 15:50:00,27.79,27.92,27.78,27.91,3237586.0,23.5759,23.6862,23.5674,23.6777,3237586.0
2018-11-16 09:30:00,27.65,27.78,27.42,27.55,4588304.0,23.4571,23.5674,23.262,23.3723,4588304.0
2018-11-16 09:40:00,27.55,27.69,27.54,27.68,1980591.0,23.3723,23.4911,23.3638,23.4826,1980591.0
2018-11-16 09:50:00,27.68,27.72,27.62,27.69,1142311.0,23.4826,23.5165,23.4317,23.4911,1142311.0
2018-11-16 10:00:00,27.69,27.74,27.64,27.71,1348946.0,23.4911,23.5335,23.4486,23.508,1348946.0
2018-11-16 10:10:00,27.71,27.78,27.65,27.75,1102181.0,23.508,23.5674,23.4571,23.542,1102181.0
2018-11-16 10:20:00,27.75,27.79,27.72,27.76,935010.0,23.542,23.5759,23.5165,23.5504,935010.0
2018-11-16 10:30:00,27.76,27.89,27.74,27.83,1348748.0,23.5504,23.6607,23.5335,23.6098,1348748.0
2018-11-16 10:40:00,27.83,27.86,27.79,27.85,1032406.0,23.6098,23.6353,23.5759,23.6268,1032406.0
2018-11-16 10:50:00,27.85,27.88,27.8,27.83,1019888.0,23.6268,23.6523,23.5844,23.6098,1019888.0
2018-11-16 11:00:00,27.84,27.88,27.8,27.86,793366.0,23.6183,23.6523,23.5844,23.6353,793366.0
2018-11-16 11:10:00,27.87,27.89,27.8,27.8,693672.0,23.6438,23.6607,23.5844,23.5844,693672.0
2018-11-16 11:20:00,27.8,27.86,27.76,27.82,939825.0,23.5844,23.6353,23.5504,23.6014,939825.0
2018-11-16 11:30:00,27.82,27.89,27.8,27.86,990461.0,23.6014,23.6607,23.5844,23.6353,990461.0
2018-11-16 11:40:00,27.86,27.86,27.77,27.8,1089848.0,23.6353,23.6353,23.5589,23.5844,1089848.0
2018-11-16 11:50:00,27.8,27.81,27.72,27.77,625489.0,23.5844,23.5929,23.5165,23.5589,625489.0
2018-11-16 12:00:00,27.77,27.78,27.62,27.71,958203.0,23.5589,23.5674,23.4317,23.508,958203.0
2018-11-16 12:10:00,27.7,27.71,27.62,27.66,670136.0,23.4995,23.508,23.4317,23.4656,670136.0
2018-11-16 12:20:00,27.66,27.7,27.6,27.62,911401.0,23.4656,23.4995,23.4147,23.4317,911401.0
2018-11-16 12:30:00,27.62,27.74,27.61,27.7,1920336.0,23.4317,23.5335,23.4232,23.4995,1920336.0
2018-11-16 12:40:00,27.71,27.79,27.64,27.77,3341044.0,23.508,23.5759,23.4486,23.5589,3341044.0
2018-11-16 12:50:00,27.77,27.78,27.66,27.68,982205.0,23.5589,23.5674,23.4656,23.4826,982205.0
2018-11-16 13:00:00,27.69,27.71,27.56,27.64,1331617.0,23.4911,23.508,23.3808,23.4486,1331617.0
2018-11-16 13:10:00,27.64,27.69,27.62,27.69,588182.0,23.4486,23.4911,23.4317,23.4911,588182.0
2018-11-16 13:20:00,27.68,27.7,27.63,27.67,587896.0,23.4826,23.4995,23.4402,23.4741,587896.0
2018-11-16 13:30:00,27.68,27.69,27.65,27.68,500772.0,23.4826,23.4911,23.4571,23.4826,500772.0
2018-11-16 13:40:00,27.67,27.69,27.6,27.66,768017.0,23.4741,23.4911,23.4147,23.4656,768017.0
2018-11-16 13:50:00,27.65,27.71,27.65,27.7,596415.0,23.4571,23.508,23.4571,23.4995,596415.0
2018-11-16 14:00:00,27.7,27.79,27.7,27.76,730197.0,23.4995,23.5759,23.4995,23.5504,730197.0
2018-11-16 14:10:00,27.76,27.78,27.7,27.78,478094.0,23.5504,23.5674,23.4995,23.5674,478094.0
2018-11-16 14:20:00,27.78,27.85,27.72,27.82,530989.0,23.5674,23.6268,23.5165,23.6014,530989.0
2018-11-16 14:30:00,27.82,27.87,27.8,27.82,745597.0,23.6014,23.6438,23.5844,23.6014,745597.0
2018-11-16 14:40:00,27.81,27.81,27.76,27.78,548831.0,23.5929,23.5929,23.5504,23.5674,548831.0
2018-11-16 14:50:00,27.79,27.8,27.74,27.76,372824.0,23.5759,23.5844,23.5335,23.5504,372824.0
2018-11-16 15:00:00,27.75,27.81,27.75,27.78,641152.0,23.542,23.5929,23.542,23.5674,641152.0
2018-11-16 15:10:00,27.78,27.83,27.78,27.82,979100.0,23.5674,23.6098,23.5674,23.6014,979100.0
2018-11-16 15:20:00,27.83,27.85,27.79,27.81,919103.0,23.6098,23.6268,23.5759,23.5929,919103.0
2018-11-16 15:30:00,27.81,27.83,27.78,27.83,1069730.0,23.5929,23.6098,23.5674,23.6098,1069730.0
2018-11-16 15:40:00,27.83,27.84,27.74,27.75,1742096.0,23.6098,23.6183,23.5335,23.542,1742096.0
2018-11-16 15:50:00,27.74,27.77,27.68,27.76,3858059.0,23.5335,23.5589,23.4826,23.5504,3858059.0
2018-11-19 09:30:00,27.78,27.88,27.63,27.84,1739132.0,23.5674,23.6523,23.4402,23.6183,1739132.0
2018-11-19 09:40:00,27.84,27.89,27.71,27.82,1832064.0,23.6183,23.6607,23.508,23.6014,1832064.0
2018-11-19 09:50:00,27.82,27.93,27.79,27.92,1185790.0,23.6014,23.6947,23.5759,23.6862,1185790.0
2018-11-19 10:00:00,27.92,27.97,27.89,27.92,1559229.0,23.6862,23.7286,23.6607,23.6862,1559229.0
2018-11-19 10:10:00,27.92,27.98,27.91,27.94,890982.0,23.6862,23.7371,23.6777,23.7032,890982.0
2018-11-19 10:20:00,27.94,27.96,27.84,27.89,1229362.0,23.7032,23.7201,23.6183,23.6607,1229362.0
2018-11-19 10:30:00,27.88,27.93,27.81,27.88,1437037.0,23.6523,23.6947,23.5929,23.6523,1437037.0
2018-11-19 10:40:00,27.88,28.0,27.87,28.0,972437.0,23.6523,23.7541,23.6438,23.7541,972437.0
2018-11-19 10:50:00,28.0,28.02,27.91,27.96,1295481.0,23.7541,23.771,23.6777,23.7201,1295481.0
2018-11-19 11:00:00,27.96,27.98,27.87,27.96,1024451.0,23.7201,23.7371,23.6438,23.7201,1024451.0
2018-11-19 11:10:00,27.96,27.98,27.89,27.97,872404.0,23.7201,23.7371,23.6607,23.7286,872404.0
2018-11-19 11:20:00,27.97,27.99,27.87,27.91,834285.0,23.7286,23.7456,23.6438,23.6777,834285.0
2018-11-19 11:30:00,27.9,27.92,27.82,27.83,868654.0,23.6692,23.6862,23.6014,23.6098,868654.0
2018-11-19 11:40:00,27.83,27.84,27.77,27.78,1112621.0,23.6098,23.6183,23.5589,23.5674,1112621.0
2018-11-19 11:50:00,27.78,27.79,27.65,27.69,1510910.0,23.5674,23.5759,23.4571,23.4911,1510910.0
2018-11-19 12:00:00,27.69,27.71,27.55,27.59,1030657.0,23.4911,23.508,23.3723,23.4062,1030657.0
2018-11-19 12:10:00,27.6,27.66,27.58,27.64,725078.0,23.4147,23.4656,23.3977,23.4486,725078.0
2018-11-19 12:20:00,27.63,27.65,27.57,27.62,636175.0,23.4402,23.4571,23.3893,23.4317,636175.0
2018-11-19 12:30:00,27.61,27.67,27.55,27.66,757311.0,23.4232,23.4741,23.3723,23.4656,757311.0
2018-11-19 12:40:00,27.67,27.7,27.65,27.66,591767.0,23.4741,23.4995,23.4571,23.4656,591767.0
2018-11-19 12:50:00,27.66,27.71,27.62,27.7,779778.0,23.4656,23.508,23.4317,23.4995,779778.0
2018-11-19 13:00:00,27.7,27.71,27.6,27.6,546354.0,23.4995,23.508,23.4147,23.4147,546354.0
2018-11-19 13:10:00,27.61,27.67,27.58,27.65,648101.0,23.4232,23.4741,23.3977,23.4571,648101.0
2018-11-19 13:20:00,27.65,27.68,27.61,27.62,588860.0,23.4571,23.4826,23.4232,23.4317,588860.0
2018-11-19 13:30:00,27.62,27.71,27.56,27.69,855874.0,23.4317,23.508,23.3808,23.4911,855874.0
2018-11-19 13:40:00,27.69,27.74,27.65,27.67,919285.0,23.4911,23.5335,23.4571,23.4741,919285.0
2018-11-19 13:50:00,27.67,27.68,27.61,27.63,533729.0,23.4741,23.4826,23.4232,23.4402,533729.0
2018-11-19 14:00:00,27.63,27.63,27.57,27.62,819463.0,23.4402,23.4402,23.3893,23.4317,819463.0
2018-11-19 14:10:00,27.62,27.62,27.54,27.6,584460.0,23.4317,23.4317,23.3638,23.4147,584460.0
2018-11-19 14:20:00,27.61,27.67,27.57,27.67,686061.0,23.4232,23.4741,23.3893,23.4741,686061.0
2018-11-19 14:30:00,27.66,27.71,27.61,27.7,781966.0,23.4656,23.508,23.4232,23.4995,781966.0
2018-11-19 14:40:00,27.71,27.75,27.69,27.74,1164857.0,23.508,23.542,23.4911,23.5335,1164857.0
2018-11-19 14:50:00,27.74,27.81,27.73,27.78,787182.0,23.5335,23.5929,23.525,23.5674,787182.0
2018-11-19 15:00:00,27.78,27.81,27.73,27.77,914597.0,23.5674,23.5929,23.525,23.5589,914597.0
2018-11-19 15:10:00,27.78,27.87,27.76,27.84,1279201.0,23.5674,23.6438,23.5504,23.6183,1279201.0
2018-11-19 15:20:00,27.84,27.9,27.79,27.82,1107615.0,23.6183,23.6692,23.5759,23.6014,1107615.0
2018-11-19 15:30:00,27.82,27.84,27.68,27.71,1711472.0,23.6014,23.6183,23.4826,23.508,1711472.0
2018-11-19 15:40:00,27.71,27.71,27.63,27.66,1536518.0,23.508,23.508,23.4402,23.4656,1536518.0
2018-11-19 15:50:00,27.67,27.78,27.65,27.75,2853408.0,23.4741,23.5674,23.4571,23.542,2853408.0
2018-11-20 09:30:00,27.42,27.52,27.3,27.38,3989742.0,23.262,23.3468,23.1602,23.2281,3989742.0
2018-11-20 09:40:00,27.37,27.46,27.2,27.21,3115441.0,23.2196,23.2959,23.0754,23.0839,3115441.0
2018-11-20 09:50:00,27.21,27.24,27.04,27.16,2391852.0,23.0839,23.1093,22.9396,23.0414,2391852.0
2018-11-20 10:00:00,27.16,27.23,27.06,27.09,1285021.0,23.0414,23.1008,22.9566,22.982,1285021.0
2018-11-20 10:10:00,27.09,27.09,26.97,27.06,2016024.0,22.982,22.982,22.8802,22.9566,2016024.0
2018-11-20 10:20:00,27.06,27.29,27.06,27.27,2005931.0,22.9566,23.1517,22.9566,23.1348,2005931.0
2018-11-20 10:30:00,27.27,27.35,27.19,27.34,3844487.0,23.1348,23.2026,23.0669,23.1941,3844487.0
2018-11-20 10:40:00,27.33,27.42,27.33,27.39,2065382.0,23.1857,23.262,23.1857,23.2366,2065382.0
2018-11-20 10:50:00,27.39,27.56,27.37,27.5,1973367.0,23.2366,23.3808,23.2196,23.3299,1973367.0
2018-11-20 11:00:00,27.5,27.54,27.38,27.52,2238651.0,23.3299,23.3638,23.2281,23.3468,2238651.0
2018-11-20 11:10:00,27.52,27.53,27.36,27.39,2548584.0,23.3468,23.3553,23.2111,23.2366,2548584.0
2018-11-20 11:20:00,27.39,27.44,27.29,27.3,2320339.0,23.2366,23.279,23.1517,23.1602,2320339.0
2018-11-20 11:30:00,27.31,27.37,27.22,27.36,2711629.0,23.1687,23.2196,23.0923,23.2111,2711629.0
2018-11-20 11:40:00,27.36,27.43,27.28,27.41,2063802.0,23.2111,23.2705,23.1432,23.2535,2063802.0
2018-11-20 11:50:00,27.41,27.48,27.39,27.48,2144502.0,23.2535,23.3129,23.2366,23.3129,2144502.0
2018-11-20 12:00:00,27.48,27.57,27.45,27.45,2318527.0,23.3129,23.3893,23.2875,23.2875,2318527.0
2018-11-20 12:10:00,27.46,27.5,27.4,27.44,2607257.0,23.2959,23.3299,23.245,23.279,2607257.0
2018-11-20 12:20:00,27.45,27.46,27.35,27.41,2653244.0,23.2875,23.2959,23.2026,23.2535,2653244.0
2018-11-20 12:30:00,27.4,27.45,27.37,27.37,2254819.0,23.245,23.2875,23.2196,23.2196,2254819.0
2018-11-20 12:40:00,27.38,27.43,27.32,27.38,2540995.0,23.2281,23.2705,23.1772,23.2281,2540995.0
2018-11-20 12:50:00,27.37,27.43,27.33,27.36,2168088.0,23.2196,23.2705,23.1857,23.2111,2168088.0
2018-11-20 13:00:00,27.36,27.42,27.33,27.4,1283702.0,23.2111,23.262,23.1857,23.245,1283702.0
2018-11-20 13:10:00,27.41,27.45,27.38,27.4,893481.0,23.2535,23.2875,23.2281,23.245,893481.0
2018-11-20 13:20:00,27.39,27.41,27.34,27.39,969911.0,23.2366,23.2535,23.1941,23.2366,969911.0
2018-11-20 13:30:00,27.38,27.45,27.38,27.42,940452.0,23.2281,23.2875,23.2281,23.262,940452.0
2018-11-20 13:40:00,27.42,27.5,27.4,27.45,762376.0,23.262,23.3299,23.245,23.2875,762376.0
2018-11-20 13:50:00,27.44,27.45,27.37,27.38,449385.0,23.279,23.2875,23.2196,23.2281,449385.0
2018-11-20 14:00:00,27.38,27.39,27.29,27.3,1181906.0,23.2281,23.2366,23.1517,23.1602,1181906.0
2018-11-20 14:10:00,27.29,27.42,27.28,27.39,800974.0,23.1517,23.262,23.1432,23.2366,800974.0
2018-11-20 14:20:00,27.39,27.4,27.32,27.33,720304.0,23.2366,23.245,23.1772,23.1857,720304.0
2018-11-20 14:30:00,27.33,27.49,27.31,27.41,994937.0,23.1857,23.3214,23.1687,23.2535,994937.0
2018-11-20 14:40:00,27.41,27.43,27.34,27.37,717691.0,23.2535,23.2705,23.1941,23.2196,717691.0
2018-11-20 14:50:00,27.37,27.42,27.34,27.37,827308.0,23.2196,23.262,23.1941,23.2196,827308.0
2018-11-20 15:00:00,27.38,27.46,27.31,27.38,1362448.0,23.2281,23.2959,23.1687,23.2281,1362448.0
2018-11-20 15:10:00,27.37,27.48,27.34,27.46,1105965.0,23.2196,23.3129,23.1941,23.2959,1105965.0
2018-11-20 15:20:00,27.46,27.55,27.44,27.5,1638995.0,23.2959,23.3723,23.279,23.3299,1638995.0
2018-11-20 15:30:00,27.5,27.54,27.44,27.53,2051231.0,23.3299,23.3638,23.279,23.3553,2051231.0
2018-11-20 15:40:00,27.52,27.54,27.42,27.45,2398302.0,23.3468,23.3638,23.262,23.2875,2398302.0
2018-11-20 15:50:00,27.45,27.5,27.38,27.39,4069098.0,23.2875,23.3299,23.2281,23.2366,4069098.0
2018-11-21 09:30:00,27.59,27.59,27.28,27.33,2713457.0,23.4062,23.4062,23.1432,23.1857,2713457.0
2018-11-21 09:40:00,27.33,27.51,27.27,27.5,1206217.0,23.1857,23.3384,23.1348,23.3299,1206217.0
2018-11-21 09:50:00,27.51,27.54,27.41,27.46,1159719.0,23.3384,23.3638,23.2535,23.2959,1159719.0
2018-11-21 10:00:00,27.46,27.62,27.45,27.59,1591460.0,23.2959,23.4317,23.2875,23.4062,1591460.0
2018-11-21 10:10:00,27.59,27.63,27.53,27.62,1156680.0,23.4062,23.4402,23.3553,23.4317,1156680.0
2018-11-21 10:20:00,27.63,27.7,27.56,27.69,1127949.0,23.4402,23.4995,23.3808,23.4911,1127949.0
2018-11-21 10:30:00,27.7,27.75,27.62,27.73,1282327.0,23.4995,23.542,23.4317,23.525,1282327.0
2018-11-21 10:40:00,27.73,27.76,27.59,27.6,1541306.0,23.525,23.5504,23.4062,23.4147,1541306.0
2018-11-21 10:50:00,27.6,27.62,27.55,27.6,608372.0,23.4147,23.4317,23.3723,23.4147,608372.0
2018-11-21 11:00:00,27.6,27.64,27.55,27.6,443429.0,23.4147,23.4486,23.3723,23.4147,443429.0
2018-11-21 11:10:00,27.6,27.68,27.59,27.67,624682.0,23.4147,23.4826,23.4062,23.4741,624682.0
2018-11-21 11:20:00,27.67,27.7,27.65,27.66,759756.0,23.4741,23.4995,23.4571,23.4656,759756.0
2018-11-21 11:30:00,27.66,27.68,27.61,27.64,445720.0,23.4656,23.4826,23.4232,23.4486,445720.0
2018-11-21 11:40:00,27.64,27.74,27.63,27.72,775082.0,23.4486,23.5335,23.4402,23.5165,775082.0
2018-11-21 11:50:00,27.72,27.74,27.68,27.73,597913.0,23.5165,23.5335,23.4826,23.525,597913.0
2018-11-21 12:00:00,27.74,27.75,27.62,27.63,556739.0,23.5335,23.542,23.4317,23.4402,556739.0
2018-11-21 12:10:00,27.63,27.68,27.62,27.63,327248.0,23.4402,23.4826,23.4317,23.4402,327248.0
2018-11-21 12:20:00,27.63,27.65,27.59,27.59,426251.0,23.4402,23.4571,23.4062,23.4062,426251.0
2018-11-21 12:30:00,27.59,27.6,27.57,27.59,596711.0,23.4062,23.4147,23.3893,23.4062,596711.0
2018-11-21 12:40:00,27.6,27.62,27.57,27.58,393254.0,23.4147,23.4317,23.3893,23.3977,393254.0
2018-11-21 12:50:00,27.57,27.6,27.54,27.57,445822.0,23.3893,23.4147,23.3638,23.3893,445822.0
2018-11-21 13:00:00,27.56,27.59,27.55,27.55,292957.0,23.3808,23.4062,23.3723,23.3723,292957.0
2018-11-21 13:10:00,27.55,27.59,27.53,27.53,473673.0,23.3723,23.4062,23.3553,23.3553,473673.0
2018-11-21 13:20:00,27.53,27.54,27.48,27.51,625413.0,23.3553,23.3638,23.3129,23.3384,625413.0
2018-11-21 13:30:00,27.51,27.54,27.49,27.53,394630.0,23.3384,23.3638,23.3214,23.3553,394630.0
2018-11-21 13:40:00,27.53,27.55,27.51,27.53,462098.0,23.3553,23.3723,23.3384,23.3553,462098.0
2018-11-21 13:50:00,27.54,27.55,27.48,27.49,384374.0,23.3638,23.3723,23.3129,23.3214,384374.0
2018-11-21 14:00:00,27.49,27.5,27.45,27.48,476584.0,23.3214,23.3299,23.2875,23.3129,476584.0
2018-11-21 14:10:00,27.48,27.56,27.47,27.55,426272.0,23.3129,23.3808,23.3044,23.3723,426272.0
2018-11-21 14:20:00,27.55,27.56,27.51,27.54,604367.0,23.3723,23.3808,23.3384,23.3638,604367.0
2018-11-21 14:30:00,27.54,27.57,27.53,27.53,625569.0,23.3638,23.3893,23.3553,23.3553,625569.0
2018-11-21 14:40:00,27.54,27.57,27.53,27.54,461041.0,23.3638,23.3893,23.3553,23.3638,461041.0
2018-11-21 14:50:00,27.54,27.56,27.5,27.5,355564.0,23.3638,23.3808,23.3299,23.3299,355564.0
2018-11-21 15:00:00,27.51,27.54,27.49,27.53,660788.0,23.3384,23.3638,23.3214,23.3553,660788.0
2018-11-21 15:10:00,27.53,27.54,27.42,27.43,928856.0,23.3553,23.3638,23.262,23.2705,928856.0
2018-11-21 15:20:00,27.44,27.46,27.4,27.41,945748.0,23.279,23.2959,23.245,23.2535,945748.0
2018-11-21 15:30:00,27.4,27.4,27.33,27.35,1134660.0,23.245,23.245,23.1857,23.2026,1134660.0
2018-11-21 15:40:00,27.35,27.36,27.28,27.33,1539685.0,23.2026,23.2111,23.1432,23.1857,1539685.0
2018-11-21 15:50:00,27.34,27.35,27.25,27.27,3216612.0,23.1941,23.2026,23.1178,23.1348,3216612.0
2018-11-23 09:30:00,27.08,27.08,26.88,26.98,2140658.0,22.9736,22.9736,22.8039,22.8887,2140658.0
2018-11-23 09:40:00,26.98,27.02,26.88,27.01,1263124.0,22.8887,22.9227,22.8039,22.9142,1263124.0
2018-11-23 09:50:00,27.01,27.05,26.94,27.0,759065.0,22.9142,22.9481,22.8548,22.9057,759065.0
2018-11-23 10:00:00,27.0,27.13,26.99,27.13,894480.0,22.9057,23.016,22.8972,23.016,894480.0
2018-11-23 10:10:00,27.14,27.14,27.07,27.1,609870.0,23.0245,23.0245,22.9651,22.9905,609870.0
2018-11-23 10:20:00,27.1,27.13,27.0,27.03,896707.0,22.9905,23.016,22.9057,22.9311,896707.0
2018-11-23 10:30:00,27.02,27.13,27.01,27.1,591906.0,22.9227,23.016,22.9142,22.9905,591906.0
2018-11-23 10:40:00,27.1,27.1,27.05,27.07,531960.0,22.9905,22.9905,22.9481,22.9651,531960.0
2018-11-23 10:50:00,27.07,27.12,27.03,27.04,608962.0,22.9651,23.0075,22.9311,22.9396,608962.0
2018-11-23 11:00:00,27.04,27.11,27.03,27.08,619714.0,22.9396,22.999,22.9311,22.9736,619714.0
2018-11-23 11:10:00,27.09,27.12,27.06,27.07,991191.0,22.982,23.0075,22.9566,22.9651,991191.0
2018-11-23 11:20:00,27.06,27.08,27.02,27.05,981033.0,22.9566,22.9736,22.9227,22.9481,981033.0
2018-11-23 11:30:00,27.05,27.09,27.03,27.05,1052653.0,22.9481,22.982,22.9311,22.9481,1052653.0
2018-11-23 11:40:00,27.05,27.17,27.05,27.14,1184035.0,22.9481,23.0499,22.9481,23.0245,1184035.0
2018-11-23 11:50:00,27.14,27.17,27.07,27.07,699967.0,23.0245,23.0499,22.9651,22.9651,699967.0
2018-11-23 12:00:00,27.07,27.09,27.05,27.06,628667.0,22.9651,22.982,22.9481,22.9566,628667.0
2018-11-23 12:10:00,27.06,27.08,27.03,27.05,594559.0,22.9566,22.9736,22.9311,22.9481,594559.0
2018-11-23 12:20:00,27.05,27.07,27.03,27.03,569067.0,22.9481,22.9651,22.9311,22.9311,569067.0
2018-11-23 12:30:00,27.04,27.1,26.99,27.08,1429090.0,22.9396,22.9905,22.8972,22.9736,1429090.0
2018-11-23 12:40:00,27.08,27.09,26.97,27.02,1287659.0,22.9736,22.982,22.8802,22.9227,1287659.0
2018-11-23 12:50:00,27.02,27.02,26.96,26.97,2258011.0,22.9227,22.9227,22.8718,22.8802,2258011.0
2018-11-26 09:30:00,27.18,27.34,27.1,27.3,3255550.0,23.0584,23.1941,22.9905,23.1602,3255550.0
2018-11-26 09:40:00,27.3,27.39,27.26,27.37,2378260.0,23.1602,23.2366,23.1263,23.2196,2378260.0
2018-11-26 09:50:00,27.37,27.5,27.35,27.5,1620298.0,23.2196,23.3299,23.2026,23.3299,1620298.0
2018-11-26 10:00:00,27.49,27.56,27.46,27.55,1920504.0,23.3214,23.3808,23.2959,23.3723,1920504.0
2018-11-26 10:10:00,27.55,27.6,27.52,27.59,1029674.0,23.3723,23.4147,23.3468,23.4062,1029674.0
2018-11-26 10:20:00,27.59,27.6,27.53,27.57,1185019.0,23.4062,23.4147,23.3553,23.3893,1185019.0
2018-11-26 10:30:00,27.58,27.67,27.57,27.66,1384013.0,23.3977,23.4741,23.3893,23.4656,1384013.0
2018-11-26 10:40:00,27.66,27.7,27.61,27.61,924140.0,23.4656,23.4995,23.4232,23.4232,924140.0
2018-11-26 10:50:00,27.61,27.73,27.61,27.72,883331.0,23.4232,23.525,23.4232,23.5165,883331.0
2018-11-26 11:00:00,27.72,27.73,27.63,27.67,819046.0,23.5165,23.525,23.4402,23.4741,819046.0
2018-11-26 11:10:00,27.67,27.71,27.63,27.68,678743.0,23.4741,23.508,23.4402,23.4826,678743.0
2018-11-26 11:20:00,27.68,27.69,27.59,27.61,891475.0,23.4826,23.4911,23.4062,23.4232,891475.0
2018-11-26 11:30:00,27.6,27.6,27.47,27.53,1360720.0,23.4147,23.4147,23.3044,23.3553,1360720.0
2018-11-26 11:40:00,27.53,27.56,27.49,27.52,899882.0,23.3553,23.3808,23.3214,23.3468,899882.0
2018-11-26 11:50:00,27.53,27.58,27.52,27.55,583029.0,23.3553,23.3977,23.3468,23.3723,583029.0
2018-11-26 12:00:00,27.56,27.6,27.53,27.6,660738.0,23.3808,23.4147,23.3553,23.4147,660738.0
2018-11-26 12:10:00,27.6,27.6,27.52,27.53,726772.0,23.4147,23.4147,23.3468,23.3553,726772.0
2018-11-26 12:20:00,27.53,27.56,27.5,27.54,599739.0,23.3553,23.3808,23.3299,23.3638,599739.0
2018-11-26 12:30:00,27.53,27.54,27.44,27.48,694874.0,23.3553,23.3638,23.279,23.3129,694874.0
2018-11-26 12:40:00,27.49,27.5,27.44,27.45,661058.0,23.3214,23.3299,23.279,23.2875,661058.0
2018-11-26 12:50:00,27.45,27.49,27.44,27.48,425187.0,23.2875,23.3214,23.279,23.3129,425187.0
2018-11-26 13:00:00,27.48,27.51,27.44,27.51,504320.0,23.3129,23.3384,23.279,23.3384,504320.0
2018-11-26 13:10:00,27.51,27.56,27.48,27.49,787579.0,23.3384,23.3808,23.3129,23.3214,787579.0
2018-11-26 13:20:00,27.49,27.53,27.45,27.47,486723.0,23.3214,23.3553,23.2875,23.3044,486723.0
2018-11-26 13:30:00,27.46,27.52,27.46,27.48,429604.0,23.2959,23.3468,23.2959,23.3129,429604.0
2018-11-26 13:40:00,27.49,27.55,27.47,27.55,538897.0,23.3214,23.3723,23.3044,23.3723,538897.0
2018-11-26 13:50:00,27.54,27.58,27.52,27.58,393119.0,23.3638,23.3977,23.3468,23.3977,393119.0
2018-11-26 14:00:00,27.57,27.58,27.54,27.58,428830.0,23.3893,23.3977,23.3638,23.3977,428830.0
2018-11-26 14:10:00,27.58,27.61,27.56,27.6,584381.0,23.3977,23.4232,23.3808,23.4147,584381.0
2018-11-26 14:20:00,27.59,27.63,27.58,27.59,601238.0,23.4062,23.4402,23.3977,23.4062,601238.0
2018-11-26 14:30:00,27.59,27.66,27.58,27.62,870173.0,23.4062,23.4656,23.3977,23.4317,870173.0
2018-11-26 14:40:00,27.63,27.63,27.57,27.58,557466.0,23.4402,23.4402,23.3893,23.3977,557466.0
2018-11-26 14:50:00,27.59,27.65,27.58,27.64,817732.0,23.4062,23.4571,23.3977,23.4486,817732.0
2018-11-26 15:00:00,27.64,27.66,27.6,27.62,897967.0,23.4486,23.4656,23.4147,23.4317,897967.0
2018-11-26 15:10:00,27.61,27.66,27.59,27.64,731634.0,23.4232,23.4656,23.4062,23.4486,731634.0
2018-11-26 15:20:00,27.64,27.65,27.6,27.61,924872.0,23.4486,23.4571,23.4147,23.4232,924872.0
2018-11-26 15:30:00,27.61,27.67,27.6,27.61,1354674.0,23.4232,23.4741,23.4147,23.4232,1354674.0
2018-11-26 15:40:00,27.62,27.65,27.6,27.61,1593020.0,23.4317,23.4571,23.4147,23.4232,1593020.0
2018-11-26 15:50:00,27.61,27.63,27.54,27.55,3906183.0,23.4232,23.4402,23.3638,23.3723,3906183.0
2018-11-27 09:30:00,27.43,27.74,27.39,27.73,3367609.0,23.2705,23.5335,23.2366,23.525,3367609.0
2018-11-27 09:40:00,27.73,27.78,27.61,27.73,2099727.0,23.525,23.5674,23.4232,23.525,2099727.0
2018-11-27 09:50:00,27.72,27.82,27.7,27.78,2059855.0,23.5165,23.6014,23.4995,23.5674,2059855.0
2018-11-27 10:00:00,27.78,27.79,27.66,27.75,1835410.0,23.5674,23.5759,23.4656,23.542,1835410.0
2018-11-27 10:10:00,27.75,27.87,27.74,27.86,2097292.0,23.542,23.6438,23.5335,23.6353,2097292.0
2018-11-27 10:20:00,27.86,27.89,27.81,27.84,1315053.0,23.6353,23.6607,23.5929,23.6183,1315053.0
2018-11-27 10:30:00,27.84,27.87,27.77,27.8,967606.0,23.6183,23.6438,23.5589,23.5844,967606.0
2018-11-27 10:40:00,27.8,27.82,27.75,27.78,697717.0,23.5844,23.6014,23.542,23.5674,697717.0
2018-11-27 10:50:00,27.79,27.88,27.78,27.8,672860.0,23.5759,23.6523,23.5674,23.5844,672860.0
2018-11-27 11:00:00,27.8,27.9,27.79,27.85,861451.0,23.5844,23.6692,23.5759,23.6268,861451.0
2018-11-27 11:10:00,27.85,27.86,27.75,27.79,685286.0,23.6268,23.6353,23.542,23.5759,685286.0
2018-11-27 11:20:00,27.79,27.79,27.68,27.74,943243.0,23.5759,23.5759,23.4826,23.5335,943243.0
2018-11-27 11:30:00,27.73,27.73,27.64,27.67,859407.0,23.525,23.525,23.4486,23.4741,859407.0
2018-11-27 11:40:00,27.67,27.72,27.62,27.71,701544.0,23.4741,23.5165,23.4317,23.508,701544.0
2018-11-27 11:50:00,27.71,27.75,27.7,27.73,575848.0,23.508,23.542,23.4995,23.525,575848.0
2018-11-27 12:00:00,27.73,27.73,27.68,27.7,509971.0,23.525,23.525,23.4826,23.4995,509971.0
2018-11-27 12:10:00,27.7,27.71,27.65,27.69,503507.0,23.4995,23.508,23.4571,23.4911,503507.0
2018-11-27 12:20:00,27.69,27.71,27.6,27.63,794726.0,23.4911,23.508,23.4147,23.4402,794726.0
2018-11-27 12:30:00,27.63,27.74,27.61,27.73,594105.0,23.4402,23.5335,23.4232,23.525,594105.0
2018-11-27 12:40:00,27.73,27.74,27.67,27.69,489149.0,23.525,23.5335,23.4741,23.4911,489149.0
2018-11-27 12:50:00,27.68,27.69,27.63,27.66,728094.0,23.4826,23.4911,23.4402,23.4656,728094.0
2018-11-27 13:00:00,27.66,27.7,27.65,27.69,545352.0,23.4656,23.4995,23.4571,23.4911,545352.0
2018-11-27 13:10:00,27.69,27.73,27.64,27.66,1105248.0,23.4911,23.525,23.4486,23.4656,1105248.0
2018-11-27 13:20:00,27.67,27.69,27.64,27.65,394947.0,23.4741,23.4911,23.4486,23.4571,394947.0
2018-11-27 13:30:00,27.65,27.69,27.64,27.66,516543.0,23.4571,23.4911,23.4486,23.4656,516543.0
2018-11-27 13:40:00,27.66,27.66,27.62,27.64,440242.0,23.4656,23.4656,23.4317,23.4486,440242.0
2018-11-27 13:50:00,27.64,27.69,27.62,27.68,420074.0,23.4486,23.4911,23.4317,23.4826,420074.0
2018-11-27 14:00:00,27.69,27.73,27.69,27.71,518266.0,23.4911,23.525,23.4911,23.508,518266.0
2018-11-27 14:10:00,27.71,27.71,27.67,27.67,529812.0,23.508,23.508,23.4741,23.4741,529812.0
2018-11-27 14:20:00,27.68,27.69,27.66,27.68,362070.0,23.4826,23.4911,23.4656,23.4826,362070.0
2018-11-27 14:30:00,27.67,27.73,27.67,27.7,376603.0,23.4741,23.525,23.4741,23.4995,376603.0
2018-11-27 14:40:00,27.71,27.75,27.7,27.75,486140.0,23.508,23.542,23.4995,23.542,486140.0
2018-11-27 14:50:00,27.74,27.75,27.71,27.73,519916.0,23.5335,23.542,23.508,23.525,519916.0
2018-11-27 15:00:00,27.73,27.76,27.71,27.73,727205.0,23.525,23.5504,23.508,23.525,727205.0
2018-11-27 15:10:00,27.73,27.74,27.68,27.69,635515.0,23.525,23.5335,23.4826,23.4911,635515.0
2018-11-27 15:20:00,27.69,27.72,27.67,27.7,1539600.0,23.4911,23.5165,23.4741,23.4995,1539600.0
2018-11-27 15:30:00,27.7,27.75,27.66,27.73,1457160.0,23.4995,23.542,23.4656,23.525,1457160.0
2018-11-27 15:40:00,27.73,27.75,27.7,27.74,1233399.0,23.525,23.542,23.4995,23.5335,1233399.0
2018-11-27 15:50:00,27.73,27.76,27.7,27.74,3304465.0,23.525,23.5504,23.4995,23.5335,3304465.0
2018-11-28 09:30:00,27.88,27.91,27.8,27.88,1903177.0,23.6523,23.6777,23.5844,23.6523,1903177.0
2018-11-28 09:40:00,27.88,27.94,27.83,27.86,1320777.0,23.6523,23.7032,23.6098,23.6353,1320777.0
2018-11-28 09:50:00,27.87,27.91,27.77,27.77,1370720.0,23.6438,23.6777,23.5589,23.5589,1370720.0
2018-11-28 10:00:00,27.77,27.81,27.71,27.71,1110886.0,23.5589,23.5929,23.508,23.508,1110886.0
2018-11-28 10:10:00,27.71,27.72,27.66,27.69,944777.0,23.508,23.5165,23.4656,23.4911,944777.0
2018-11-28 10:20:00,27.69,27.71,27.56,27.6,1047428.0,23.4911,23.508,23.3808,23.4147,1047428.0
2018-11-28 10:30:00,27.6,27.68,27.56,27.68,1218501.0,23.4147,23.4826,23.3808,23.4826,1218501.0
2018-11-28 10:40:00,27.67,27.75,27.66,27.71,957440.0,23.4741,23.542,23.4656,23.508,957440.0
2018-11-28 10:50:00,27.72,27.79,27.71,27.72,792021.0,23.5165,23.5759,23.508,23.5165,792021.0
2018-11-28 11:00:00,27.72,27.82,27.71,27.81,801109.0,23.5165,23.6014,23.508,23.5929,801109.0
2018-11-28 11:10:00,27.81,27.84,27.8,27.84,839077.0,23.5929,23.6183,23.5844,23.6183,839077.0
2018-11-28 11:20:00,27.83,27.92,27.83,27.91,842861.0,23.6098,23.6862,23.6098,23.6777,842861.0
2018-11-28 11:30:00,27.9,27.92,27.88,27.89,817359.0,23.6692,23.6862,23.6523,23.6607,817359.0
2018-11-28 11:40:00,27.88,27.89,27.85,27.86,842177.0,23.6523,23.6607,23.6268,23.6353,842177.0
2018-11-28 11:50:00,27.86,27.91,27.83,27.87,947439.0,23.6353,23.6777,23.6098,23.6438,947439.0
2018-11-28 12:00:00,27.87,28.23,27.87,28.19,3845136.0,23.6438,23.9492,23.6438,23.9152,3845136.0
2018-11-28 12:10:00,28.2,28.21,28.1,28.16,1517798.0,23.9237,23.9322,23.8389,23.8898,1517798.0
2018-11-28 12:20:00,28.17,28.21,28.11,28.14,1304774.0,23.8983,23.9322,23.8474,23.8728,1304774.0
2018-11-28 12:30:00,28.14,28.19,28.11,28.18,1407326.0,23.8728,23.9152,23.8474,23.9068,1407326.0
2018-11-28 12:40:00,28.18,28.18,28.12,28.15,1143463.0,23.9068,23.9068,23.8559,23.8813,1143463.0
2018-11-28 12:50:00,28.15,28.24,28.15,28.21,1461090.0,23.8813,23.9577,23.8813,23.9322,1461090.0
2018-11-28 13:00:00,28.21,28.24,28.16,28.2,847211.0,23.9322,23.9577,23.8898,23.9237,847211.0
2018-11-28 13:10:00,28.2,28.34,28.19,28.29,2152848.0,23.9237,24.0425,23.9152,24.0001,2152848.0
2018-11-28 13:20:00,28.29,28.33,28.25,28.32,949033.0,24.0001,24.034,23.9661,24.0255,949033.0
2018-11-28 13:30:00,28.32,28.37,28.29,28.34,1298880.0,24.0255,24.0679,24.0001,24.0425,1298880.0
2018-11-28 13:40:00,28.33,28.38,28.33,28.36,975847.0,24.034,24.0764,24.034,24.0595,975847.0
2018-11-28 13:50:00,28.36,28.4,28.33,28.39,1032687.0,24.0595,24.0934,24.034,24.0849,1032687.0
2018-11-28 14:00:00,28.39,28.4,28.33,28.35,757257.0,24.0849,24.0934,24.034,24.051,757257.0
2018-11-28 14:10:00,28.35,28.39,28.3,28.32,1635360.0,24.051,24.0849,24.0086,24.0255,1635360.0
2018-11-28 14:20:00,28.33,28.33,28.26,28.28,1000276.0,24.034,24.034,23.9746,23.9916,1000276.0
2018-11-28 14:30:00,28.27,28.32,28.25,28.25,1058987.0,23.9831,24.0255,23.9661,23.9661,1058987.0
2018-11-28 14:40:00,28.25,28.29,28.24,28.29,732566.0,23.9661,24.0001,23.9577,24.0001,732566.0
2018-11-28 14:50:00,28.29,28.31,28.21,28.23,2134402.0,24.0001,24.017,23.9322,23.9492,2134402.0
2018-11-28 15:00:00,28.22,28.26,28.2,28.23,1221392.0,23.9407,23.9746,23.9237,23.9492,1221392.0
2018-11-28 15:10:00,28.23,28.29,28.22,28.27,920633.0,23.9492,24.0001,23.9407,23.9831,920633.0
2018-11-28 15:20:00,28.28,28.37,28.27,28.37,1655920.0,23.9916,24.0679,23.9831,24.0679,1655920.0
2018-11-28 15:30:00,28.36,28.43,28.33,28.41,1888831.0,24.0595,24.1189,24.034,24.1019,1888831.0
2018-11-28 15:40:00,28.41,28.44,28.39,28.43,2155183.0,24.1019,24.1273,24.0849,24.1189,2155183.0
2018-11-28 15:50:00,28.43,28.47,28.42,28.44,5340212.0,24.1189,24.1528,24.1104,24.1273,5340212.0
2018-11-29 09:30:00,28.18,28.33,28.08,28.31,2849299.0,23.9068,24.034,23.8219,24.017,2849299.0
2018-11-29 09:40:00,28.32,28.35,28.23,28.25,1385150.0,24.0255,24.051,23.9492,23.9661,1385150.0
2018-11-29 09:50:00,28.26,28.26,28.2,28.25,1312702.0,23.9746,23.9746,23.9237,23.9661,1312702.0
2018-11-29 10:00:00,28.25,28.27,28.14,28.21,1368762.0,23.9661,23.9831,23.8728,23.9322,1368762.0
2018-11-29 10:10:00,28.21,28.23,28.13,28.15,1491576.0,23.9322,23.9492,23.8643,23.8813,1491576.0
2018-11-29 10:20:00,28.15,28.17,28.1,28.13,1149613.0,23.8813,23.8983,23.8389,23.8643,1149613.0
2018-11-29 10:30:00,28.13,28.24,28.04,28.05,2369577.0,23.8643,23.9577,23.788,23.7965,2369577.0
2018-11-29 10:40:00,28.05,28.07,27.98,27.99,1596610.0,23.7965,23.8134,23.7371,23.7456,1596610.0
2018-11-29 10:50:00,27.99,28.13,27.97,28.09,1563979.0,23.7456,23.8643,23.7286,23.8304,1563979.0
2018-11-29 11:00:00,28.09,28.13,28.07,28.09,1234389.0,23.8304,23.8643,23.8134,23.8304,1234389.0
2018-11-29 11:10:00,28.09,28.09,28.0,28.02,756851.0,23.8304,23.8304,23.7541,23.771,756851.0
2018-11-29 11:20:00,28.02,28.13,27.97,28.1,1589446.0,23.771,23.8643,23.7286,23.8389,1589446.0
2018-11-29 11:30:00,28.1,28.12,28.03,28.12,1066506.0,23.8389,23.8559,23.7795,23.8559,1066506.0
2018-11-29 11:40:00,28.12,28.14,28.03,28.05,649383.0,23.8559,23.8728,23.7795,23.7965,649383.0
2018-11-29 11:50:00,28.05,28.06,28.0,28.05,987149.0,23.7965,23.805,23.7541,23.7965,987149.0
2018-11-29 12:00:00,28.05,28.06,27.98,28.05,951991.0,23.7965,23.805,23.7371,23.7965,951991.0
2018-11-29 12:10:00,28.04,28.05,27.97,28.02,639671.0,23.788,23.7965,23.7286,23.771,639671.0
2018-11-29 12:20:00,28.02,28.05,27.99,28.03,405914.0,23.771,23.7965,23.7456,23.7795,405914.0
2018-11-29 12:30:00,28.03,28.06,28.03,28.05,659900.0,23.7795,23.805,23.7795,23.7965,659900.0
2018-11-29 12:40:00,28.05,28.1,28.04,28.06,676235.0,23.7965,23.8389,23.788,23.805,676235.0
2018-11-29 12:50:00,28.07,28.1,28.05,28.05,536040.0,23.8134,23.8389,23.7965,23.7965,536040.0
2018-11-29 13:00:00,28.06,28.1,28.04,28.09,789216.0,23.805,23.8389,23.788,23.8304,789216.0
2018-11-29 13:10:00,28.09,28.12,28.06,28.12,448240.0,23.8304,23.8559,23.805,23.8559,448240.0
2018-11-29 13:20:00,28.11,28.12,28.09,28.12,616765.0,23.8474,23.8559,23.8304,23.8559,616765.0
2018-11-29 13:30:00,28.12,28.14,28.08,28.09,638419.0,23.8559,23.8728,23.8219,23.8304,638419.0
2018-11-29 13:40:00,28.09,28.13,28.07,28.12,398049.0,23.8304,23.8643,23.8134,23.8559,398049.0
2018-11-29 13:50:00,28.12,28.12,28.06,28.08,378591.0,23.8559,23.8559,23.805,23.8219,378591.0
2018-11-29 14:00:00,28.09,28.13,28.04,28.07,779091.0,23.8304,23.8643,23.788,23.8134,779091.0
2018-11-29 14:10:00,28.08,28.18,28.07,28.17,736487.0,23.8219,23.9068,23.8134,23.8983,736487.0
2018-11-29 14:20:00,28.18,28.19,28.14,28.17,639945.0,23.9068,23.9152,23.8728,23.8983,639945.0
2018-11-29 14:30:00,28.17,28.19,28.12,28.14,617662.0,23.8983,23.9152,23.8559,23.8728,617662.0
2018-11-29 14:40:00,28.14,28.16,28.1,28.12,588122.0,23.8728,23.8898,23.8389,23.8559,588122.0
2018-11-29 14:50:00,28.13,28.21,28.12,28.2,885027.0,23.8643,23.9322,23.8559,23.9237,885027.0
2018-11-29 15:00:00,28.2,28.22,28.17,28.19,719475.0,23.9237,23.9407,23.8983,23.9152,719475.0
2018-11-29 15:10:00,28.19,28.2,28.15,28.17,727871.0,23.9152,23.9237,23.8813,23.8983,727871.0
2018-11-29 15:20:00,28.16,28.2,28.14,28.18,890132.0,23.8898,23.9237,23.8728,23.9068,890132.0
2018-11-29 15:30:00,28.18,28.18,28.09,28.1,1411916.0,23.9068,23.9068,23.8304,23.8389,1411916.0
2018-11-29 15:40:00,28.1,28.12,28.05,28.06,1591868.0,23.8389,23.8559,23.7965,23.805,1591868.0
2018-11-29 15:50:00,28.06,28.08,28.0,28.04,3140968.0,23.805,23.8219,23.7541,23.788,3140968.0
2018-11-30 09:30:00,27.94,28.17,27.87,28.14,1931175.0,23.7032,23.8983,23.6438,23.8728,1931175.0
2018-11-30 09:40:00,28.14,28.2,28.06,28.17,1574590.0,23.8728,23.9237,23.805,23.8983,1574590.0
2018-11-30 09:50:00,28.16,28.17,28.09,28.11,1462520.0,23.8898,23.8983,23.8304,23.8474,1462520.0
2018-11-30 10:00:00,28.11,28.18,28.1,28.17,870119.0,23.8474,23.9068,23.8389,23.8983,870119.0
2018-11-30 10:10:00,28.17,28.18,28.13,28.14,618532.0,23.8983,23.9068,23.8643,23.8728,618532.0
2018-11-30 10:20:00,28.14,28.18,28.14,28.16,962766.0,23.8728,23.9068,23.8728,23.8898,962766.0
2018-11-30 10:30:00,28.16,28.22,28.15,28.18,1007948.0,23.8898,23.9407,23.8813,23.9068,1007948.0
2018-11-30 10:40:00,28.18,28.21,28.17,28.2,632983.0,23.9068,23.9322,23.8983,23.9237,632983.0
2018-11-30 10:50:00,28.2,28.25,28.19,28.25,1321624.0,23.9237,23.9661,23.9152,23.9661,1321624.0
2018-11-30 11:00:00,28.25,28.26,28.16,28.17,912974.0,23.9661,23.9746,23.8898,23.8983,912974.0
2018-11-30 11:10:00,28.17,28.17,28.14,28.16,978423.0,23.8983,23.8983,23.8728,23.8898,978423.0
2018-11-30 11:20:00,28.15,28.16,28.05,28.08,884553.0,23.8813,23.8898,23.7965,23.8219,884553.0
2018-11-30 11:30:00,28.07,28.13,28.05,28.13,1043950.0,23.8134,23.8643,23.7965,23.8643,1043950.0
2018-11-30 11:40:00,28.13,28.17,28.11,28.16,960395.0,23.8643,23.8983,23.8474,23.8898,960395.0
2018-11-30 11:50:00,28.16,28.17,28.14,28.14,608789.0,23.8898,23.8983,23.8728,23.8728,608789.0
2018-11-30 12:00:00,28.15,28.16,28.13,28.15,581279.0,23.8813,23.8898,23.8643,23.8813,581279.0
2018-11-30 12:10:00,28.15,28.16,28.13,28.15,362475.0,23.8813,23.8898,23.8643,23.8813,362475.0
2018-11-30 12:20:00,28.15,28.15,28.07,28.07,486987.0,23.8813,23.8813,23.8134,23.8134,486987.0
2018-11-30 12:30:00,28.08,28.11,28.07,28.1,688649.0,23.8219,23.8474,23.8134,23.8389,688649.0
2018-11-30 12:40:00,28.11,28.13,28.08,28.12,574448.0,23.8474,23.8643,23.8219,23.8559,574448.0
2018-11-30 12:50:00,28.12,28.13,28.1,28.1,476109.0,23.8559,23.8643,23.8389,23.8389,476109.0
2018-11-30 13:00:00,28.1,28.11,28.06,28.07,654482.0,23.8389,23.8474,23.805,23.8134,654482.0
2018-11-30 13:10:00,28.06,28.1,28.06,28.09,848745.0,23.805,23.8389,23.805,23.8304,848745.0
2018-11-30 13:20:00,28.09,28.1,28.08,28.09,403813.0,23.8304,23.8389,23.8219,23.8304,403813.0
2018-11-30 13:30:00,28.1,28.16,28.07,28.14,1236377.0,23.8389,23.8898,23.8134,23.8728,1236377.0
2018-11-30 13:40:00,28.14,28.18,28.12,28.17,380631.0,23.8728,23.9068,23.8559,23.8983,380631.0
2018-11-30 13:50:00,28.18,28.23,28.17,28.22,546683.0,23.9068,23.9492,23.8983,23.9407,546683.0
2018-11-30 14:00:00,28.21,28.25,28.2,28.23,592556.0,23.9322,23.9661,23.9237,23.9492,592556.0
2018-11-30 14:10:00,28.24,28.26,28.21,28.24,816786.0,23.9577,23.9746,23.9322,23.9577,816786.0
2018-11-30 14:20:00,28.24,28.3,28.23,28.29,727954.0,23.9577,24.0086,23.9492,24.0001,727954.0
2018-11-30 14:30:00,28.29,28.34,28.27,28.33,1424815.0,24.0001,24.0425,23.9831,24.034,1424815.0
2018-11-30 14:40:00,28.33,28.4,28.32,28.39,1286973.0,24.034,24.0934,24.0255,24.0849,1286973.0
2018-11-30 14:50:00,28.4,28.4,28.36,28.38,1009558.0,24.0934,24.0934,24.0595,24.0764,1009558.0
2018-11-30 15:00:00,28.38,28.44,28.36,28.43,1134679.0,24.0764,24.1273,24.0595,24.1189,1134679.0
2018-11-30 15:10:00,28.43,28.49,28.41,28.48,1553652.0,24.1189,24.1698,24.1019,24.1613,1553652.0
2018-11-30 15:20:00,28.48,28.59,28.47,28.56,3366988.0,24.1613,24.2546,24.1528,24.2291,3366988.0
2018-11-30 15:30:00,28.57,28.63,28.56,28.58,2957390.0,24.2376,24.2885,24.2291,24.2461,2957390.0
2018-11-30 15:40:00,28.59,28.6,28.49,28.5,2125042.0,24.2546,24.2631,24.1698,24.1782,2125042.0
2018-11-30 15:50:00,28.51,28.51,28.38,28.38,4453788.0,24.1867,24.1867,24.0764,24.0764,4453788.0
2018-12-03 09:30:00,28.99,29.04,28.9,28.96,4539310.0,24.5939,24.6363,24.5176,24.5685,4539310.0
2018-12-03 09:40:00,28.96,28.98,28.8,28.86,2395055.0,24.5685,24.5854,24.4327,24.4836,2395055.0
2018-12-03 09:50:00,28.87,28.87,28.66,28.68,2406510.0,24.4921,24.4921,24.314,24.3309,2406510.0
2018-12-03 10:00:00,28.69,28.73,28.62,28.66,2019845.0,24.3394,24.3734,24.28,24.314,2019845.0
2018-12-03 10:10:00,28.67,28.67,28.57,28.63,1987772.0,24.3225,24.3225,24.2376,24.2885,1987772.0
2018-12-03 10:20:00,28.63,28.69,28.61,28.68,1965072.0,24.2885,24.3394,24.2716,24.3309,1965072.0
2018-12-03 10:30:00,28.69,28.72,28.65,28.67,1302956.0,24.3394,24.3649,24.3055,24.3225,1302956.0
2018-12-03 10:40:00,28.67,28.72,28.65,28.68,1129597.0,24.3225,24.3649,24.3055,24.3309,1129597.0
2018-12-03 10:50:00,28.68,28.73,28.59,28.61,1310300.0,24.3309,24.3734,24.2546,24.2716,1310300.0
2018-12-03 11:00:00,28.61,28.62,28.53,28.55,1156714.0,24.2716,24.28,24.2037,24.2207,1156714.0
2018-12-03 11:10:00,28.55,28.57,28.5,28.52,1093300.0,24.2207,24.2376,24.1782,24.1952,1093300.0
2018-12-03 11:20:00,28.52,28.55,28.46,28.49,1180213.0,24.1952,24.2207,24.1443,24.1698,1180213.0
2018-12-03 11:30:00,28.49,28.54,28.47,28.5,1026555.0,24.1698,24.2122,24.1528,24.1782,1026555.0
2018-12-03 11:40:00,28.5,28.51,28.37,28.41,1630273.0,24.1782,24.1867,24.0679,24.1019,1630273.0
2018-12-03 11:50:00,28.42,28.43,28.35,28.38,1132579.0,24.1104,24.1189,24.051,24.0764,1132579.0
2018-12-03 12:00:00,28.38,28.48,28.37,28.46,1185892.0,24.0764,24.1613,24.0679,24.1443,1185892.0
2018-12-03 12:10:00,28.47,28.5,28.45,28.48,834975.0,24.1528,24.1782,24.1358,24.1613,834975.0
2018-12-03 12:20:00,28.49,28.52,28.46,28.52,784238.0,24.1698,24.1952,24.1443,24.1952,784238.0
2018-12-03 12:30:00,28.52,28.58,28.5,28.52,869203.0,24.1952,24.2461,24.1782,24.1952,869203.0
2018-12-03 12:40:00,28.51,28.54,28.47,28.51,808576.0,24.1867,24.2122,24.1528,24.1867,808576.0
2018-12-03 12:50:00,28.51,28.53,28.47,28.51,599802.0,24.1867,24.2037,24.1528,24.1867,599802.0
2018-12-03 13:00:00,28.52,28.58,28.49,28.58,865092.0,24.1952,24.2461,24.1698,24.2461,865092.0
2018-12-03 13:10:00,28.58,28.66,28.56,28.66,749437.0,24.2461,24.314,24.2291,24.314,749437.0
2018-12-03 13:20:00,28.66,28.66,28.61,28.62,649293.0,24.314,24.314,24.2716,24.28,649293.0
2018-12-03 13:30:00,28.61,28.62,28.53,28.55,944222.0,24.2716,24.28,24.2037,24.2207,944222.0
2018-12-03 13:40:00,28.56,28.59,28.54,28.55,719034.0,24.2291,24.2546,24.2122,24.2207,719034.0
2018-12-03 13:50:00,28.55,28.59,28.51,28.55,742420.0,24.2207,24.2546,24.1867,24.2207,742420.0
2018-12-03 14:00:00,28.55,28.59,28.5,28.53,705637.0,24.2207,24.2546,24.1782,24.2037,705637.0
2018-12-03 14:10:00,28.53,28.62,28.53,28.59,645205.0,24.2037,24.28,24.2037,24.2546,645205.0
2018-12-03 14:20:00,28.6,28.64,28.56,28.63,621110.0,24.2631,24.297,24.2291,24.2885,621110.0
2018-12-03 14:30:00,28.63,28.65,28.6,28.62,601467.0,24.2885,24.3055,24.2631,24.28,601467.0
2018-12-03 14:40:00,28.62,28.64,28.56,28.61,971008.0,24.28,24.297,24.2291,24.2716,971008.0
2018-12-03 14:50:00,28.6,28.64,28.53,28.6,961064.0,24.2631,24.297,24.2037,24.2631,961064.0
2018-12-03 15:00:00,28.6,28.6,28.51,28.52,1127807.0,24.2631,24.2631,24.1867,24.1952,1127807.0
2018-12-03 15:10:00,28.52,28.63,28.52,28.62,1047045.0,24.1952,24.2885,24.1952,24.28,1047045.0
2018-12-03 15:20:00,28.62,28.64,28.57,28.6,1120538.0,24.28,24.297,24.2376,24.2631,1120538.0
2018-12-03 15:30:00,28.6,28.62,28.53,28.55,1510926.0,24.2631,24.28,24.2037,24.2207,1510926.0
2018-12-03 15:40:00,28.56,28.57,28.45,28.47,1554961.0,24.2291,24.2376,24.1358,24.1528,1554961.0
2018-12-03 15:50:00,28.47,28.57,28.42,28.55,3240735.0,24.1528,24.2376,24.1104,24.2207,3240735.0
2018-12-04 09:30:00,28.32,28.32,28.05,28.14,2892416.0,24.0255,24.0255,23.7965,23.8728,2892416.0
2018-12-04 09:40:00,28.14,28.14,27.89,27.94,2901719.0,23.8728,23.8728,23.6607,23.7032,2901719.0
2018-12-04 09:50:00,27.95,27.97,27.78,27.8,2709941.0,23.7116,23.7286,23.5674,23.5844,2709941.0
2018-12-04 10:00:00,27.8,27.82,27.7,27.72,2726174.0,23.5844,23.6014,23.4995,23.5165,2726174.0
2018-12-04 10:10:00,27.73,27.73,27.54,27.55,3211452.0,23.525,23.525,23.3638,23.3723,3211452.0
2018-12-04 10:20:00,27.54,27.6,27.51,27.59,1869650.0,23.3638,23.4147,23.3384,23.4062,1869650.0
2018-12-04 10:30:00,27.59,27.67,27.55,27.67,1984886.0,23.4062,23.4741,23.3723,23.4741,1984886.0
2018-12-04 10:40:00,27.66,27.69,27.58,27.64,1491834.0,23.4656,23.4911,23.3977,23.4486,1491834.0
2018-12-04 10:50:00,27.64,27.71,27.6,27.61,1531746.0,23.4486,23.508,23.4147,23.4232,1531746.0
2018-12-04 11:00:00,27.6,27.62,27.55,27.57,1193731.0,23.4147,23.4317,23.3723,23.3893,1193731.0
2018-12-04 11:10:00,27.56,27.62,27.53,27.61,1268127.0,23.3808,23.4317,23.3553,23.4232,1268127.0
2018-12-04 11:20:00,27.6,27.66,27.58,27.61,1377296.0,23.4147,23.4656,23.3977,23.4232,1377296.0
2018-12-04 11:30:00,27.61,27.64,27.55,27.56,1310209.0,23.4232,23.4486,23.3723,23.3808,1310209.0
2018-12-04 11:40:00,27.56,27.56,27.41,27.46,2717086.0,23.3808,23.3808,23.2535,23.2959,2717086.0
2018-12-04 11:50:00,27.46,27.49,27.4,27.42,1353413.0,23.2959,23.3214,23.245,23.262,1353413.0
2018-12-04 12:00:00,27.42,27.43,27.25,27.31,2035379.0,23.262,23.2705,23.1178,23.1687,2035379.0
2018-12-04 12:10:00,27.32,27.33,27.17,27.25,2026381.0,23.1772,23.1857,23.0499,23.1178,2026381.0
2018-12-04 12:20:00,27.25,27.25,27.1,27.11,1858732.0,23.1178,23.1178,22.9905,22.999,1858732.0
2018-12-04 12:30:00,27.11,27.17,27.01,27.13,2408322.0,22.999,23.0499,22.9142,23.016,2408322.0
2018-12-04 12:40:00,27.13,27.19,27.1,27.12,2223530.0,23.016,23.0669,22.9905,23.0075,2223530.0
2018-12-04 12:50:00,27.12,27.12,26.95,26.96,2504739.0,23.0075,23.0075,22.8633,22.8718,2504739.0
2018-12-04 13:00:00,26.96,27.02,26.92,26.94,1850696.0,22.8718,22.9227,22.8378,22.8548,1850696.0
2018-12-04 13:10:00,26.94,26.95,26.85,26.91,1984192.0,22.8548,22.8633,22.7784,22.8293,1984192.0
2018-12-04 13:20:00,26.91,26.92,26.76,26.81,1975311.0,22.8293,22.8378,22.7021,22.7445,1975311.0
2018-12-04 13:30:00,26.82,26.89,26.78,26.8,2178958.0,22.753,22.8124,22.7191,22.736,2178958.0
2018-12-04 13:40:00,26.8,26.94,26.73,26.89,2357284.0,22.736,22.8548,22.6766,22.8124,2357284.0
2018-12-04 13:50:00,26.9,27.02,26.84,26.96,2150809.0,22.8209,22.9227,22.77,22.8718,2150809.0
2018-12-04 14:00:00,26.95,26.99,26.89,26.99,1653341.0,22.8633,22.8972,22.8124,22.8972,1653341.0
2018-12-04 14:10:00,26.99,27.06,26.96,27.0,1976154.0,22.8972,22.9566,22.8718,22.9057,1976154.0
2018-12-04 14:20:00,27.0,27.01,26.88,26.92,1462510.0,22.9057,22.9142,22.8039,22.8378,1462510.0
2018-12-04 14:30:00,26.92,27.02,26.91,27.0,1562170.0,22.8378,22.9227,22.8293,22.9057,1562170.0
2018-12-04 14:40:00,27.0,27.24,26.99,27.2,3866204.0,22.9057,23.1093,22.8972,23.0754,3866204.0
2018-12-04 14:50:00,27.2,27.2,27.07,27.09,1843682.0,23.0754,23.0754,22.9651,22.982,1843682.0
2018-12-04 15:00:00,27.08,27.1,26.93,26.95,2790199.0,22.9736,22.9905,22.8463,22.8633,2790199.0
2018-12-04 15:10:00,26.94,27.0,26.88,26.91,2373547.0,22.8548,22.9057,22.8039,22.8293,2373547.0
2018-12-04 15:20:00,26.91,26.97,26.82,26.85,2002083.0,22.8293,22.8802,22.753,22.7784,2002083.0
2018-12-04 15:30:00,26.85,27.01,26.83,26.91,3090742.0,22.7784,22.9142,22.7615,22.8293,3090742.0
2018-12-04 15:40:00,26.9,26.96,26.85,26.91,3526482.0,22.8209,22.8718,22.7784,22.8293,3526482.0
2018-12-04 15:50:00,26.91,27.01,26.87,27.0,7369500.0,22.8293,22.9142,22.7954,22.9057,7369500.0
2018-12-06 09:30:00,26.23,26.32,26.04,26.21,5474945.0,22.3795,22.4563,22.2174,22.3624,5474945.0
2018-12-06 09:40:00,26.21,26.21,25.8,25.86,5310907.0,22.3624,22.3624,22.0126,22.0638,5310907.0
2018-12-06 09:50:00,25.85,25.88,25.67,25.83,5739371.0,22.0553,22.0809,21.9017,22.0382,5739371.0
2018-12-06 10:00:00,25.84,25.98,25.8,25.94,3801823.0,22.0467,22.1662,22.0126,22.132,3801823.0
2018-12-06 10:10:00,25.94,26.03,25.8,25.91,2865514.0,22.132,22.2088,22.0126,22.1064,2865514.0
2018-12-06 10:20:00,25.9,26.0,25.84,25.89,3218606.0,22.0979,22.1832,22.0467,22.0894,3218606.0
2018-12-06 10:30:00,25.89,25.93,25.81,25.86,2298106.0,22.0894,22.1235,22.0211,22.0638,2298106.0
2018-12-06 10:40:00,25.87,25.91,25.79,25.85,3608344.0,22.0723,22.1064,22.0041,22.0553,3608344.0
2018-12-06 10:50:00,25.84,25.87,25.72,25.78,2872000.0,22.0467,22.0723,21.9443,21.9955,2872000.0
2018-12-06 11:00:00,25.77,25.8,25.68,25.69,3885710.0,21.987,22.0126,21.9102,21.9187,3885710.0
2018-12-06 11:10:00,25.7,25.72,25.56,25.69,3285052.0,21.9273,21.9443,21.8078,21.9187,3285052.0
2018-12-06 11:20:00,25.69,25.7,25.53,25.62,3404750.0,21.9187,21.9273,21.7822,21.859,3404750.0
2018-12-06 11:30:00,25.62,25.8,25.59,25.78,3869689.0,21.859,22.0126,21.8334,21.9955,3869689.0
2018-12-06 11:40:00,25.78,25.86,25.72,25.76,2385361.0,21.9955,22.0638,21.9443,21.9785,2385361.0
2018-12-06 11:50:00,25.75,25.89,25.74,25.8,2851201.0,21.9699,22.0894,21.9614,22.0126,2851201.0
2018-12-06 12:00:00,25.79,25.81,25.71,25.73,2844110.0,22.0041,22.0211,21.9358,21.9529,2844110.0
2018-12-06 12:10:00,25.72,25.86,25.69,25.8,2909359.0,21.9443,22.0638,21.9187,22.0126,2909359.0
2018-12-06 12:20:00,25.8,26.02,25.75,26.01,2498795.0,22.0126,22.2003,21.9699,22.1918,2498795.0
2018-12-06 12:30:00,26.02,26.02,25.87,25.88,1712727.0,22.2003,22.2003,22.0723,22.0809,1712727.0
2018-12-06 12:40:00,25.88,25.96,25.85,25.94,1571573.0,22.0809,22.1491,22.0553,22.132,1571573.0
2018-12-06 12:50:00,25.94,26.04,25.89,25.95,2309774.0,22.132,22.2174,22.0894,22.1406,2309774.0
2018-12-06 13:00:00,25.95,25.95,25.75,25.77,1404561.0,22.1406,22.1406,21.9699,21.987,1404561.0
2018-12-06 13:10:00,25.76,25.8,25.72,25.74,1372253.0,21.9785,22.0126,21.9443,21.9614,1372253.0
2018-12-06 13:20:00,25.74,25.82,25.71,25.73,1419682.0,21.9614,22.0297,21.9358,21.9529,1419682.0
2018-12-06 13:30:00,25.74,25.77,25.68,25.73,1206079.0,21.9614,21.987,21.9102,21.9529,1206079.0
2018-12-06 13:40:00,25.73,25.86,25.73,25.85,1345432.0,21.9529,22.0638,21.9529,22.0553,1345432.0
2018-12-06 13:50:00,25.85,25.97,25.83,25.97,1972010.0,22.0553,22.1576,22.0382,22.1576,1972010.0
2018-12-06 14:00:00,25.97,26.02,25.87,25.9,2047338.0,22.1576,22.2003,22.0723,22.0979,2047338.0
2018-12-06 14:10:00,25.89,25.9,25.7,25.71,1699930.0,22.0894,22.0979,21.9273,21.9358,1699930.0
2018-12-06 14:20:00,25.71,25.84,25.68,25.82,1697953.0,21.9358,22.0467,21.9102,22.0297,1697953.0
2018-12-06 14:30:00,25.82,25.82,25.74,25.76,2027120.0,22.0297,22.0297,21.9614,21.9785,2027120.0
2018-12-06 14:40:00,25.76,25.8,25.65,25.7,2216318.0,21.9785,22.0126,21.8846,21.9273,2216318.0
2018-12-06 14:50:00,25.7,25.91,25.69,25.86,2974384.0,21.9273,22.1064,21.9187,22.0638,2974384.0
2018-12-06 15:00:00,25.86,25.97,25.8,25.84,2504831.0,22.0638,22.1576,22.0126,22.0467,2504831.0
2018-12-06 15:10:00,25.85,25.91,25.8,25.88,2231143.0,22.0553,22.1064,22.0126,22.0809,2231143.0
2018-12-06 15:20:00,25.88,25.97,25.81,25.94,2170506.0,22.0809,22.1576,22.0211,22.132,2170506.0
2018-12-06 15:30:00,25.94,26.17,25.92,26.13,3661619.0,22.132,22.3283,22.115,22.2942,3661619.0
2018-12-06 15:40:00,26.13,26.27,26.07,26.25,3875630.0,22.2942,22.4136,22.243,22.3965,3875630.0
2018-12-06 15:50:00,26.25,26.31,26.2,26.3,7985705.0,22.3965,22.4477,22.3539,22.4392,7985705.0
2018-12-07 09:30:00,26.15,26.42,26.13,26.41,4154679.0,22.3112,22.5416,22.2942,22.533,4154679.0
2018-12-07 09:40:00,26.41,26.54,26.33,26.34,4426563.0,22.533,22.644,22.4648,22.4733,4426563.0
2018-12-07 09:50:00,26.34,26.35,26.18,26.21,3594120.0,22.4733,22.4819,22.3368,22.3624,3594120.0
2018-12-07 10:00:00,26.22,26.28,26.05,26.07,2428097.0,22.3709,22.4221,22.2259,22.243,2428097.0
2018-12-07 10:10:00,26.07,26.08,25.8,25.81,2545273.0,22.243,22.2515,22.0126,22.0211,2545273.0
2018-12-07 10:20:00,25.8,25.9,25.76,25.9,2296915.0,22.0126,22.0979,21.9785,22.0979,2296915.0
2018-12-07 10:30:00,25.89,25.95,25.79,25.85,2451552.0,22.0894,22.1406,22.0041,22.0553,2451552.0
2018-12-07 10:40:00,25.84,25.97,25.8,25.91,1404836.0,22.0467,22.1576,22.0126,22.1064,1404836.0
2018-12-07 10:50:00,25.9,26.07,25.87,26.07,1584709.0,22.0979,22.243,22.0723,22.243,1584709.0
2018-12-07 11:00:00,26.07,26.11,25.85,25.87,2231291.0,22.243,22.2771,22.0553,22.0723,2231291.0
2018-12-07 11:10:00,25.87,25.88,25.74,25.77,2180242.0,22.0723,22.0809,21.9614,21.987,2180242.0
2018-12-07 11:20:00,25.76,25.78,25.6,25.65,3649251.0,21.9785,21.9955,21.842,21.8846,3649251.0
2018-12-07 11:30:00,25.65,25.7,25.59,25.62,2331299.0,21.8846,21.9273,21.8334,21.859,2331299.0
2018-12-07 11:40:00,25.62,25.74,25.57,25.7,1659310.0,21.859,21.9614,21.8164,21.9273,1659310.0
2018-12-07 11:50:00,25.7,25.73,25.6,25.61,1110673.0,21.9273,21.9529,21.842,21.8505,1110673.0
2018-12-07 12:00:00,25.6,25.69,25.58,25.64,1165233.0,21.842,21.9187,21.8249,21.8761,1165233.0
2018-12-07 12:10:00,25.64,25.74,25.58,25.61,1724772.0,21.8761,21.9614,21.8249,21.8505,1724772.0
2018-12-07 12:20:00,25.61,25.68,25.58,25.59,1502841.0,21.8505,21.9102,21.8249,21.8334,1502841.0
2018-12-07 12:30:00,25.59,25.59,25.53,25.57,1409021.0,21.8334,21.8334,21.7822,21.8164,1409021.0
2018-12-07 12:40:00,25.57,25.65,25.54,25.59,1030540.0,21.8164,21.8846,21.7908,21.8334,1030540.0
2018-12-07 12:50:00,25.59,25.78,25.58,25.73,2191453.0,21.8334,21.9955,21.8249,21.9529,2191453.0
2018-12-07 13:00:00,25.72,25.76,25.67,25.68,1487782.0,21.9443,21.9785,21.9017,21.9102,1487782.0
2018-12-07 13:10:00,25.68,25.7,25.51,25.53,1717812.0,21.9102,21.9273,21.7652,21.7822,1717812.0
2018-12-07 13:20:00,25.52,25.6,25.52,25.57,1894130.0,21.7737,21.842,21.7737,21.8164,1894130.0
2018-12-07 13:30:00,25.57,25.58,25.48,25.51,2244997.0,21.8164,21.8249,21.7396,21.7652,2244997.0
2018-12-07 13:40:00,25.51,25.57,25.48,25.48,1180782.0,21.7652,21.8164,21.7396,21.7396,1180782.0
2018-12-07 13:50:00,25.49,25.49,25.4,25.42,1790659.0,21.7481,21.7481,21.6713,21.6884,1790659.0
2018-12-07 14:00:00,25.42,25.42,25.33,25.37,1575657.0,21.6884,21.6884,21.6116,21.6457,1575657.0
2018-12-07 14:10:00,25.37,25.5,25.31,25.48,2133959.0,21.6457,21.7566,21.5945,21.7396,2133959.0
2018-12-07 14:20:00,25.47,25.58,25.45,25.58,3258806.0,21.731,21.8249,21.714,21.8249,3258806.0
2018-12-07 14:30:00,25.58,25.59,25.43,25.48,1546783.0,21.8249,21.8334,21.6969,21.7396,1546783.0
2018-12-07 14:40:00,25.47,25.48,25.38,25.44,2085233.0,21.731,21.7396,21.6543,21.7054,2085233.0
2018-12-07 14:50:00,25.45,25.51,25.31,25.34,2301695.0,21.714,21.7652,21.5945,21.6201,2301695.0
2018-12-07 15:00:00,25.34,25.4,25.3,25.38,2267240.0,21.6201,21.6713,21.586,21.6543,2267240.0
2018-12-07 15:10:00,25.39,25.46,25.32,25.38,2003336.0,21.6628,21.7225,21.6031,21.6543,2003336.0
2018-12-07 15:20:00,25.38,25.45,25.33,25.42,1856852.0,21.6543,21.714,21.6116,21.6884,1856852.0
2018-12-07 15:30:00,25.41,25.59,25.37,25.47,3168100.0,21.6798,21.8334,21.6457,21.731,3168100.0
2018-12-07 15:40:00,25.46,25.51,25.36,25.37,3140080.0,21.7225,21.7652,21.6372,21.6457,3140080.0
2018-12-07 15:50:00,25.37,25.44,25.35,25.43,8168006.0,21.6457,21.7054,21.6287,21.6969,8168006.0
2018-12-10 09:30:00,25.18,25.23,24.9,25.04,4932798.0,21.4836,21.5263,21.2447,21.3642,4932798.0
2018-12-10 09:40:00,25.03,25.04,24.71,24.76,4506260.0,21.3556,21.3642,21.0826,21.1253,4506260.0
2018-12-10 09:50:00,24.76,24.79,24.58,24.61,6473777.0,21.1253,21.1509,20.9717,20.9973,6473777.0
2018-12-10 10:00:00,24.61,24.79,24.59,24.66,3209974.0,20.9973,21.1509,20.9802,21.0399,3209974.0
2018-12-10 10:10:00,24.66,24.85,24.62,24.81,3575330.0,21.0399,21.2021,21.0058,21.1679,3575330.0
2018-12-10 10:20:00,24.81,24.83,24.63,24.66,2528864.0,21.1679,21.185,21.0143,21.0399,2528864.0
2018-12-10 10:30:00,24.65,24.71,24.54,24.57,3085901.0,21.0314,21.0826,20.9376,20.9632,3085901.0
2018-12-10 10:40:00,24.58,24.68,24.55,24.64,3242254.0,20.9717,21.057,20.9461,21.0229,3242254.0
2018-12-10 10:50:00,24.64,24.65,24.5,24.55,4105793.0,21.0229,21.0314,20.9034,20.9461,4105793.0
2018-12-10 11:00:00,24.55,24.56,24.3,24.33,4325975.0,20.9461,20.9546,20.7328,20.7584,4325975.0
2018-12-10 11:10:00,24.32,24.48,24.29,24.34,3585251.0,20.7499,20.8864,20.7243,20.7669,3585251.0
2018-12-10 11:20:00,24.34,24.44,24.29,24.39,3346769.0,20.7669,20.8522,20.7243,20.8096,3346769.0
2018-12-10 11:30:00,24.39,24.53,24.36,24.5,2953665.0,20.8096,20.929,20.784,20.9034,2953665.0
2018-12-10 11:40:00,24.5,24.52,24.44,24.52,2236180.0,20.9034,20.9205,20.8522,20.9205,2236180.0
2018-12-10 11:50:00,24.52,24.58,24.43,24.48,3312635.0,20.9205,20.9717,20.8437,20.8864,3312635.0
2018-12-10 12:00:00,24.47,24.53,24.43,24.5,1547275.0,20.8778,20.929,20.8437,20.9034,1547275.0
2018-12-10 12:10:00,24.5,24.58,24.45,24.47,2154797.0,20.9034,20.9717,20.8608,20.8778,2154797.0
2018-12-10 12:20:00,24.46,24.54,24.45,24.51,1769211.0,20.8693,20.9376,20.8608,20.912,1769211.0
2018-12-10 12:30:00,24.51,24.66,24.5,24.61,2151163.0,20.912,21.0399,20.9034,20.9973,2151163.0
2018-12-10 12:40:00,24.61,24.76,24.61,24.75,2008784.0,20.9973,21.1253,20.9973,21.1167,2008784.0
2018-12-10 12:50:00,24.74,24.8,24.7,24.71,2023384.0,21.1082,21.1594,21.0741,21.0826,2023384.0
2018-12-10 13:00:00,24.72,24.76,24.68,24.7,1333989.0,21.0911,21.1253,21.057,21.0741,1333989.0
2018-12-10 13:10:00,24.7,24.8,24.66,24.73,2165199.0,21.0741,21.1594,21.0399,21.0997,2165199.0
2018-12-10 13:20:00,24.73,24.76,24.62,24.63,1103899.0,21.0997,21.1253,21.0058,21.0143,1103899.0
2018-12-10 13:30:00,24.64,24.76,24.62,24.69,1481085.0,21.0229,21.1253,21.0058,21.0655,1481085.0
2018-12-10 13:40:00,24.69,24.8,24.68,24.78,1504478.0,21.0655,21.1594,21.057,21.1423,1504478.0
2018-12-10 13:50:00,24.77,24.83,24.76,24.78,1385118.0,21.1338,21.185,21.1253,21.1423,1385118.0
2018-12-10 14:00:00,24.77,24.82,24.76,24.8,1075424.0,21.1338,21.1765,21.1253,21.1594,1075424.0
2018-12-10 14:10:00,24.8,24.82,24.69,24.71,1926474.0,21.1594,21.1765,21.0655,21.0826,1926474.0
2018-12-10 14:20:00,24.72,24.75,24.64,24.73,1342079.0,21.0911,21.1167,21.0229,21.0997,1342079.0
2018-12-10 14:30:00,24.73,24.88,24.72,24.83,1544248.0,21.0997,21.2277,21.0911,21.185,1544248.0
2018-12-10 14:40:00,24.83,24.9,24.81,24.88,1355226.0,21.185,21.2447,21.1679,21.2277,1355226.0
2018-12-10 14:50:00,24.87,24.89,24.73,24.75,1430831.0,21.2191,21.2362,21.0997,21.1167,1430831.0
2018-12-10 15:00:00,24.75,24.78,24.7,24.73,1489339.0,21.1167,21.1423,21.0741,21.0997,1489339.0
2018-12-10 15:10:00,24.73,24.76,24.68,24.73,1759651.0,21.0997,21.1253,21.057,21.0997,1759651.0
2018-12-10 15:20:00,24.73,24.78,24.72,24.77,1417766.0,21.0997,21.1423,21.0911,21.1338,1417766.0
2018-12-10 15:30:00,24.77,24.9,24.76,24.87,2778603.0,21.1338,21.2447,21.1253,21.2191,2778603.0
2018-12-10 15:40:00,24.86,24.89,24.77,24.77,3154819.0,21.2106,21.2362,21.1338,21.1338,3154819.0
2018-12-10 15:50:00,24.78,24.8,24.75,24.75,5002372.0,21.1423,21.1594,21.1167,21.1167,5002372.0
2018-12-11 09:30:00,25.21,25.4,25.08,25.27,5194351.0,21.5092,21.6713,21.3983,21.5604,5194351.0
2018-12-11 09:40:00,25.26,25.39,25.2,25.21,4051598.0,21.5519,21.6628,21.5007,21.5092,4051598.0
2018-12-11 09:50:00,25.21,25.32,25.16,25.2,3100363.0,21.5092,21.6031,21.4665,21.5007,3100363.0
2018-12-11 10:00:00,25.19,25.24,25.17,25.24,1861235.0,21.4921,21.5348,21.4751,21.5348,1861235.0
2018-12-11 10:10:00,25.23,25.24,25.09,25.14,3108381.0,21.5263,21.5348,21.4068,21.4495,3108381.0
2018-12-11 10:20:00,25.15,25.22,25.1,25.21,2096004.0,21.458,21.5177,21.4154,21.5092,2096004.0
2018-12-11 10:30:00,25.21,25.28,25.18,25.28,2109683.0,21.5092,21.5689,21.4836,21.5689,2109683.0
2018-12-11 10:40:00,25.28,25.29,25.13,25.17,1521600.0,21.5689,21.5775,21.441,21.4751,1521600.0
2018-12-11 10:50:00,25.17,25.17,25.04,25.07,1813228.0,21.4751,21.4751,21.3642,21.3898,1813228.0
2018-12-11 11:00:00,25.07,25.08,24.96,25.07,1720340.0,21.3898,21.3983,21.2959,21.3898,1720340.0
2018-12-11 11:10:00,25.07,25.08,24.94,25.01,1564184.0,21.3898,21.3983,21.2788,21.3386,1564184.0
2018-12-11 11:20:00,25.01,25.03,24.9,24.91,1076046.0,21.3386,21.3556,21.2447,21.2532,1076046.0
2018-12-11 11:30:00,24.9,24.94,24.85,24.93,1203858.0,21.2447,21.2788,21.2021,21.2703,1203858.0
2018-12-11 11:40:00,24.92,24.93,24.83,24.87,1375355.0,21.2618,21.2703,21.185,21.2191,1375355.0
2018-12-11 11:50:00,24.87,24.9,24.8,24.83,1255399.0,21.2191,21.2447,21.1594,21.185,1255399.0
2018-12-11 12:00:00,24.82,24.82,24.65,24.71,1822780.0,21.1765,21.1765,21.0314,21.0826,1822780.0
2018-12-11 12:10:00,24.71,24.71,24.61,24.65,1315618.0,21.0826,21.0826,20.9973,21.0314,1315618.0
2018-12-11 12:20:00,24.65,24.71,24.59,24.6,1139959.0,21.0314,21.0826,20.9802,20.9888,1139959.0
2018-12-11 12:30:00,24.59,24.66,24.57,24.61,994981.0,20.9802,21.0399,20.9632,20.9973,994981.0
2018-12-11 12:40:00,24.62,24.72,24.61,24.68,979198.0,21.0058,21.0911,20.9973,21.057,979198.0
2018-12-11 12:50:00,24.68,24.72,24.64,24.7,1113429.0,21.057,21.0911,21.0229,21.0741,1113429.0
2018-12-11 13:00:00,24.69,24.71,24.64,24.68,1047623.0,21.0655,21.0826,21.0229,21.057,1047623.0
2018-12-11 13:10:00,24.68,24.77,24.65,24.76,847405.0,21.057,21.1338,21.0314,21.1253,847405.0
2018-12-11 13:20:00,24.76,24.78,24.67,24.69,1010710.0,21.1253,21.1423,21.0485,21.0655,1010710.0
2018-12-11 13:30:00,24.69,24.75,24.65,24.73,931844.0,21.0655,21.1167,21.0314,21.0997,931844.0
2018-12-11 13:40:00,24.73,24.74,24.57,24.6,1679356.0,21.0997,21.1082,20.9632,20.9888,1679356.0
2018-12-11 13:50:00,24.6,24.62,24.55,24.56,1056985.0,20.9888,21.0058,20.9461,20.9546,1056985.0
2018-12-11 14:00:00,24.56,24.62,24.53,24.57,1172894.0,20.9546,21.0058,20.929,20.9632,1172894.0
2018-12-11 14:10:00,24.57,24.69,24.55,24.68,1058438.0,20.9632,21.0655,20.9461,21.057,1058438.0
2018-12-11 14:20:00,24.67,24.79,24.65,24.78,1619813.0,21.0485,21.1509,21.0314,21.1423,1619813.0
2018-12-11 14:30:00,24.77,24.85,24.77,24.81,1487817.0,21.1338,21.2021,21.1338,21.1679,1487817.0
2018-12-11 14:40:00,24.81,24.9,24.78,24.81,1666493.0,21.1679,21.2447,21.1423,21.1679,1666493.0
2018-12-11 14:50:00,24.81,24.83,24.76,24.81,1203817.0,21.1679,21.185,21.1253,21.1679,1203817.0
2018-12-11 15:00:00,24.81,24.82,24.72,24.8,1592356.0,21.1679,21.1765,21.0911,21.1594,1592356.0
2018-12-11 15:10:00,24.8,24.94,24.8,24.86,2889953.0,21.1594,21.2788,21.1594,21.2106,2889953.0
2018-12-11 15:20:00,24.85,24.89,24.84,24.85,1186654.0,21.2021,21.2362,21.1935,21.2021,1186654.0
2018-12-11 15:30:00,24.85,24.92,24.77,24.77,2215595.0,21.2021,21.2618,21.1338,21.1338,2215595.0
2018-12-11 15:40:00,24.77,24.77,24.66,24.66,2587894.0,21.1338,21.1338,21.0399,21.0399,2587894.0
2018-12-11 15:50:00,24.67,24.69,24.57,24.58,4120061.0,21.0485,21.0655,20.9632,20.9717,4120061.0
2018-12-12 09:30:00,24.85,24.94,24.6,24.69,4176232.0,21.2021,21.2788,20.9888,21.0655,4176232.0
2018-12-12 09:40:00,24.69,24.7,24.44,24.48,3586983.0,21.0655,21.0741,20.8522,20.8864,3586983.0
2018-12-12 09:50:00,24.48,24.55,24.37,24.51,4545897.0,20.8864,20.9461,20.7925,20.912,4545897.0
2018-12-12 10:00:00,24.5,24.58,24.42,24.49,3331066.0,20.9034,20.9717,20.8352,20.8949,3331066.0
2018-12-12 10:10:00,24.49,24.68,24.46,24.66,3165615.0,20.8949,21.057,20.8693,21.0399,3165615.0
2018-12-12 10:20:00,24.65,24.72,24.63,24.65,2406400.0,21.0314,21.0911,21.0143,21.0314,2406400.0
2018-12-12 10:30:00,24.64,24.69,24.51,24.52,1954901.0,21.0229,21.0655,20.912,20.9205,1954901.0
2018-12-12 10:40:00,24.52,24.66,24.51,24.66,2313626.0,20.9205,21.0399,20.912,21.0399,2313626.0
2018-12-12 10:50:00,24.66,24.82,24.65,24.81,2606317.0,21.0399,21.1765,21.0314,21.1679,2606317.0
2018-12-12 11:00:00,24.81,24.83,24.73,24.75,1966174.0,21.1679,21.185,21.0997,21.1167,1966174.0
2018-12-12 11:10:00,24.75,24.77,24.66,24.76,1592620.0,21.1167,21.1338,21.0399,21.1253,1592620.0
2018-12-12 11:20:00,24.76,24.84,24.71,24.78,1737553.0,21.1253,21.1935,21.0826,21.1423,1737553.0
2018-12-12 11:30:00,24.78,24.81,24.67,24.73,2110943.0,21.1423,21.1679,21.0485,21.0997,2110943.0
2018-12-12 11:40:00,24.73,24.81,24.73,24.81,1263121.0,21.0997,21.1679,21.0997,21.1679,1263121.0
2018-12-12 11:50:00,24.8,24.85,24.75,24.85,1444521.0,21.1594,21.2021,21.1167,21.2021,1444521.0
2018-12-12 12:00:00,24.85,24.87,24.77,24.82,1522637.0,21.2021,21.2191,21.1338,21.1765,1522637.0
2018-12-12 12:10:00,24.82,24.83,24.75,24.77,1033825.0,21.1765,21.185,21.1167,21.1338,1033825.0
2018-12-12 12:20:00,24.77,24.84,24.72,24.84,1088439.0,21.1338,21.1935,21.0911,21.1935,1088439.0
2018-12-12 12:30:00,24.84,24.85,24.77,24.78,1609165.0,21.1935,21.2021,21.1338,21.1423,1609165.0
2018-12-12 12:40:00,24.77,24.85,24.77,24.83,1102619.0,21.1338,21.2021,21.1338,21.185,1102619.0
2018-12-12 12:50:00,24.83,24.91,24.81,24.89,1866429.0,21.185,21.2532,21.1679,21.2362,1866429.0
2018-12-12 13:00:00,24.89,24.94,24.89,24.94,1371770.0,21.2362,21.2788,21.2362,21.2788,1371770.0
2018-12-12 13:10:00,24.94,24.99,24.93,24.96,1304009.0,21.2788,21.3215,21.2703,21.2959,1304009.0
2018-12-12 13:20:00,24.96,24.99,24.94,24.99,1075613.0,21.2959,21.3215,21.2788,21.3215,1075613.0
2018-12-12 13:30:00,24.99,24.99,24.9,24.93,1211283.0,21.3215,21.3215,21.2447,21.2703,1211283.0
2018-12-12 13:40:00,24.93,24.93,24.87,24.9,1092706.0,21.2703,21.2703,21.2191,21.2447,1092706.0
2018-12-12 13:50:00,24.9,24.94,24.82,24.87,1342026.0,21.2447,21.2788,21.1765,21.2191,1342026.0
2018-12-12 14:00:00,24.87,24.87,24.76,24.78,1267652.0,21.2191,21.2191,21.1253,21.1423,1267652.0
2018-12-12 14:10:00,24.77,24.82,24.74,24.82,1209778.0,21.1338,21.1765,21.1082,21.1765,1209778.0
2018-12-12 14:20:00,24.82,24.86,24.72,24.75,1869177.0,21.1765,21.2106,21.0911,21.1167,1869177.0
2018-12-12 14:30:00,24.75,24.77,24.68,24.72,1507114.0,21.1167,21.1338,21.057,21.0911,1507114.0
2018-12-12 14:40:00,24.73,24.74,24.62,24.66,1553499.0,21.0997,21.1082,21.0058,21.0399,1553499.0
2018-12-12 14:50:00,24.66,24.77,24.61,24.74,1724331.0,21.0399,21.1338,20.9973,21.1082,1724331.0
2018-12-12 15:00:00,24.73,24.79,24.7,24.77,1448152.0,21.0997,21.1509,21.0741,21.1338,1448152.0
2018-12-12 15:10:00,24.77,24.8,24.65,24.67,1324498.0,21.1338,21.1594,21.0314,21.0485,1324498.0
2018-12-12 15:20:00,24.67,24.74,24.66,24.68,1337319.0,21.0485,21.1082,21.0399,21.057,1337319.0
2018-12-12 15:30:00,24.68,24.73,24.64,24.7,1902601.0,21.057,21.0997,21.0229,21.0741,1902601.0
2018-12-12 15:40:00,24.7,24.7,24.56,24.57,3083558.0,21.0741,21.0741,20.9546,20.9632,3083558.0
2018-12-12 15:50:00,24.57,24.58,24.5,24.53,5766188.0,20.9632,20.9717,20.9034,20.929,5766188.0
2018-12-13 09:30:00,24.66,24.82,24.57,24.59,3143970.0,21.0399,21.1765,20.9632,20.9802,3143970.0
2018-12-13 09:40:00,24.59,24.61,24.45,24.52,2600166.0,20.9802,20.9973,20.8608,20.9205,2600166.0
2018-12-13 09:50:00,24.52,24.54,24.41,24.42,1792414.0,20.9205,20.9376,20.8266,20.8352,1792414.0
2018-12-13 10:00:00,24.42,24.55,24.38,24.5,2318518.0,20.8352,20.9461,20.801,20.9034,2318518.0
2018-12-13 10:10:00,24.51,24.61,24.5,24.52,1592821.0,20.912,20.9973,20.9034,20.9205,1592821.0
2018-12-13 10:20:00,24.52,24.65,24.49,24.56,1717774.0,20.9205,21.0314,20.8949,20.9546,1717774.0
2018-12-13 10:30:00,24.56,24.74,24.51,24.68,1804085.0,20.9546,21.1082,20.912,21.057,1804085.0
2018-12-13 10:40:00,24.67,24.69,24.58,24.63,1674561.0,21.0485,21.0655,20.9717,21.0143,1674561.0
2018-12-13 10:50:00,24.62,24.64,24.52,24.61,1044127.0,21.0058,21.0229,20.9205,20.9973,1044127.0
2018-12-13 11:00:00,24.62,24.62,24.52,24.59,1317231.0,21.0058,21.0058,20.9205,20.9802,1317231.0
2018-12-13 11:10:00,24.59,24.6,24.42,24.45,1775437.0,20.9802,20.9888,20.8352,20.8608,1775437.0
2018-12-13 11:20:00,24.46,24.51,24.44,24.46,1083787.0,20.8693,20.912,20.8522,20.8693,1083787.0
2018-12-13 11:30:00,24.46,24.54,24.43,24.47,1161360.0,20.8693,20.9376,20.8437,20.8778,1161360.0
2018-12-13 11:40:00,24.47,24.58,24.41,24.48,1717599.0,20.8778,20.9717,20.8266,20.8864,1717599.0
2018-12-13 11:50:00,24.49,24.49,24.41,24.41,1012301.0,20.8949,20.8949,20.8266,20.8266,1012301.0
2018-12-13 12:00:00,24.41,24.46,24.39,24.42,1140202.0,20.8266,20.8693,20.8096,20.8352,1140202.0
2018-12-13 12:10:00,24.42,24.46,24.4,24.44,867745.0,20.8352,20.8693,20.8181,20.8522,867745.0
2018-12-13 12:20:00,24.44,24.44,24.39,24.4,659360.0,20.8522,20.8522,20.8096,20.8181,659360.0
2018-12-13 12:30:00,24.4,24.52,24.39,24.5,1019154.0,20.8181,20.9205,20.8096,20.9034,1019154.0
2018-12-13 12:40:00,24.5,24.54,24.47,24.48,581634.0,20.9034,20.9376,20.8778,20.8864,581634.0
2018-12-13 12:50:00,24.48,24.5,24.46,24.46,726990.0,20.8864,20.9034,20.8693,20.8693,726990.0
2018-12-13 13:00:00,24.47,24.47,24.34,24.38,1477727.0,20.8778,20.8778,20.7669,20.801,1477727.0
2018-12-13 13:10:00,24.39,24.42,24.36,24.37,689393.0,20.8096,20.8352,20.784,20.7925,689393.0
2018-12-13 13:20:00,24.37,24.42,24.35,24.41,788427.0,20.7925,20.8352,20.7755,20.8266,788427.0
2018-12-13 13:30:00,24.41,24.48,24.4,24.47,1072020.0,20.8266,20.8864,20.8181,20.8778,1072020.0
2018-12-13 13:40:00,24.47,24.49,24.41,24.43,733089.0,20.8778,20.8949,20.8266,20.8437,733089.0
2018-12-13 13:50:00,24.43,24.45,24.37,24.4,730057.0,20.8437,20.8608,20.7925,20.8181,730057.0
2018-12-13 14:00:00,24.4,24.42,24.31,24.33,992998.0,20.8181,20.8352,20.7413,20.7584,992998.0
2018-12-13 14:10:00,24.33,24.39,24.31,24.37,1410705.0,20.7584,20.8096,20.7413,20.7925,1410705.0
2018-12-13 14:20:00,24.37,24.39,24.32,24.39,744299.0,20.7925,20.8096,20.7499,20.8096,744299.0
2018-12-13 14:30:00,24.39,24.39,24.3,24.33,907897.0,20.8096,20.8096,20.7328,20.7584,907897.0
2018-12-13 14:40:00,24.34,24.36,24.29,24.3,1085895.0,20.7669,20.784,20.7243,20.7328,1085895.0
2018-12-13 14:50:00,24.3,24.35,24.3,24.32,1171583.0,20.7328,20.7755,20.7328,20.7499,1171583.0
2018-12-13 15:00:00,24.31,24.34,24.28,24.3,1714654.0,20.7413,20.7669,20.7157,20.7328,1714654.0
2018-12-13 15:10:00,24.29,24.39,24.29,24.34,1548441.0,20.7243,20.8096,20.7243,20.7669,1548441.0
2018-12-13 15:20:00,24.35,24.37,24.32,24.33,1153101.0,20.7755,20.7925,20.7499,20.7584,1153101.0
2018-12-13 15:30:00,24.32,24.36,24.29,24.34,1292402.0,20.7499,20.784,20.7243,20.7669,1292402.0
2018-12-13 15:40:00,24.34,24.39,24.33,24.36,2301588.0,20.7669,20.8096,20.7584,20.784,2301588.0
2018-12-13 15:50:00,24.37,24.4,24.33,24.39,3522079.0,20.7925,20.8181,20.7584,20.8096,3522079.0
2018-12-14 09:30:00,24.18,24.58,24.12,24.57,6174798.0,20.6304,20.9717,20.5792,20.9632,6174798.0
2018-12-14 09:40:00,24.57,24.7,24.55,24.68,4992060.0,20.9632,21.0741,20.9461,21.057,4992060.0
2018-12-14 09:50:00,24.68,24.87,24.62,24.84,4491863.0,21.057,21.2191,21.0058,21.1935,4491863.0
2018-12-14 10:00:00,24.84,24.87,24.66,24.76,3934915.0,21.1935,21.2191,21.0399,21.1253,3934915.0
2018-12-14 10:10:00,24.76,24.76,24.62,24.66,2354862.0,21.1253,21.1253,21.0058,21.0399,2354862.0
2018-12-14 10:20:00,24.66,24.66,24.55,24.56,2196907.0,21.0399,21.0399,20.9461,20.9546,2196907.0
2018-12-14 10:30:00,24.55,24.57,24.43,24.5,2290358.0,20.9461,20.9632,20.8437,20.9034,2290358.0
2018-12-14 10:40:00,24.5,24.64,24.49,24.63,2032001.0,20.9034,21.0229,20.8949,21.0143,2032001.0
2018-12-14 10:50:00,24.63,24.69,24.61,24.69,2059184.0,21.0143,21.0655,20.9973,21.0655,2059184.0
2018-12-14 11:00:00,24.68,24.82,24.67,24.75,2801010.0,21.057,21.1765,21.0485,21.1167,2801010.0
2018-12-14 11:10:00,24.74,24.82,24.72,24.77,2258731.0,21.1082,21.1765,21.0911,21.1338,2258731.0
2018-12-14 11:20:00,24.78,24.83,24.74,24.76,2218940.0,21.1423,21.185,21.1082,21.1253,2218940.0
2018-12-14 11:30:00,24.76,24.82,24.69,24.72,2064636.0,21.1253,21.1765,21.0655,21.0911,2064636.0
2018-12-14 11:40:00,24.73,24.76,24.65,24.66,2016788.0,21.0997,21.1253,21.0314,21.0399,2016788.0
2018-12-14 11:50:00,24.66,24.69,24.59,24.65,2116580.0,21.0399,21.0655,20.9802,21.0314,2116580.0
2018-12-14 12:00:00,24.65,24.72,24.63,24.71,1715648.0,21.0314,21.0911,21.0143,21.0826,1715648.0
2018-12-14 12:10:00,24.7,24.73,24.64,24.68,1086987.0,21.0741,21.0997,21.0229,21.057,1086987.0
2018-12-14 12:20:00,24.68,24.71,24.66,24.68,752722.0,21.057,21.0826,21.0399,21.057,752722.0
2018-12-14 12:30:00,24.68,24.75,24.64,24.66,1767601.0,21.057,21.1167,21.0229,21.0399,1767601.0
2018-12-14 12:40:00,24.65,24.7,24.64,24.65,631434.0,21.0314,21.0741,21.0229,21.0314,631434.0
2018-12-14 12:50:00,24.65,24.67,24.62,24.63,862788.0,21.0314,21.0485,21.0058,21.0143,862788.0
2018-12-14 13:00:00,24.63,24.65,24.57,24.65,1116459.0,21.0143,21.0314,20.9632,21.0314,1116459.0
2018-12-14 13:10:00,24.64,24.7,24.63,24.67,885882.0,21.0229,21.0741,21.0143,21.0485,885882.0
2018-12-14 13:20:00,24.67,24.71,24.65,24.69,1048447.0,21.0485,21.0826,21.0314,21.0655,1048447.0
2018-12-14 13:30:00,24.68,24.7,24.62,24.66,1701119.0,21.057,21.0741,21.0058,21.0399,1701119.0
2018-12-14 13:40:00,24.65,24.7,24.63,24.69,1422553.0,21.0314,21.0741,21.0143,21.0655,1422553.0
2018-12-14 13:50:00,24.68,24.74,24.64,24.64,1932462.0,21.057,21.1082,21.0229,21.0229,1932462.0
2018-12-14 14:00:00,24.64,24.67,24.6,24.63,1243451.0,21.0229,21.0485,20.9888,21.0143,1243451.0
2018-12-14 14:10:00,24.63,24.66,24.57,24.65,1260535.0,21.0143,21.0399,20.9632,21.0314,1260535.0
2018-12-14 14:20:00,24.65,24.7,24.61,24.62,1335433.0,21.0314,21.0741,20.9973,21.0058,1335433.0
2018-12-14 14:30:00,24.63,24.63,24.51,24.52,1431255.0,21.0143,21.0143,20.912,20.9205,1431255.0
2018-12-14 14:40:00,24.52,24.55,24.47,24.5,1552189.0,20.9205,20.9461,20.8778,20.9034,1552189.0
2018-12-14 14:50:00,24.5,24.58,24.48,24.55,1691731.0,20.9034,20.9717,20.8864,20.9461,1691731.0
2018-12-14 15:00:00,24.56,24.61,24.49,24.51,1374104.0,20.9546,20.9973,20.8949,20.912,1374104.0
2018-12-14 15:10:00,24.51,24.6,24.5,24.53,1089793.0,20.912,20.9888,20.9034,20.929,1089793.0
2018-12-14 15:20:00,24.53,24.55,24.48,24.53,1908880.0,20.929,20.9461,20.8864,20.929,1908880.0
2018-12-14 15:30:00,24.53,24.56,24.45,24.5,1837030.0,20.929,20.9546,20.8608,20.9034,1837030.0
2018-12-14 15:40:00,24.49,24.5,24.43,24.48,2559503.0,20.8949,20.9034,20.8437,20.8864,2559503.0
2018-12-14 15:50:00,24.48,24.53,24.45,24.48,5470066.0,20.8864,20.929,20.8608,20.8864,5470066.0
2018-12-17 09:30:00,24.26,24.45,24.16,24.36,3971520.0,20.6987,20.8608,20.6133,20.784,3971520.0
2018-12-17 09:40:00,24.35,24.43,24.26,24.32,2647932.0,20.7755,20.8437,20.6987,20.7499,2647932.0
2018-12-17 09:50:00,24.33,24.48,24.27,24.45,2662509.0,20.7584,20.8864,20.7072,20.8608,2662509.0
2018-12-17 10:00:00,24.46,24.57,24.43,24.44,3103189.0,20.8693,20.9632,20.8437,20.8522,3103189.0
2018-12-17 10:10:00,24.45,24.55,24.41,24.49,2086893.0,20.8608,20.9461,20.8266,20.8949,2086893.0
2018-12-17 10:20:00,24.49,24.58,24.48,24.57,2263764.0,20.8949,20.9717,20.8864,20.9632,2263764.0
2018-12-17 10:30:00,24.56,24.61,24.48,24.51,2352886.0,20.9546,20.9973,20.8864,20.912,2352886.0
2018-12-17 10:40:00,24.51,24.7,24.5,24.68,2350850.0,20.912,21.0741,20.9034,21.057,2350850.0
2018-12-17 10:50:00,24.68,24.77,24.65,24.76,2077995.0,21.057,21.1338,21.0314,21.1253,2077995.0
2018-12-17 11:00:00,24.77,24.85,24.74,24.85,2255557.0,21.1338,21.2021,21.1082,21.2021,2255557.0
2018-12-17 11:10:00,24.85,24.93,24.8,24.87,2254346.0,21.2021,21.2703,21.1594,21.2191,2254346.0
2018-12-17 11:20:00,24.87,24.9,24.82,24.83,2227666.0,21.2191,21.2447,21.1765,21.185,2227666.0
2018-12-17 11:30:00,24.83,24.84,24.76,24.79,1566480.0,21.185,21.1935,21.1253,21.1509,1566480.0
2018-12-17 11:40:00,24.78,24.84,24.72,24.84,1530242.0,21.1423,21.1935,21.0911,21.1935,1530242.0
2018-12-17 11:50:00,24.84,24.88,24.82,24.86,1838299.0,21.1935,21.2277,21.1765,21.2106,1838299.0
2018-12-17 12:00:00,24.86,24.91,24.81,24.85,1656457.0,21.2106,21.2532,21.1679,21.2021,1656457.0
2018-12-17 12:10:00,24.85,24.88,24.82,24.88,2124482.0,21.2021,21.2277,21.1765,21.2277,2124482.0
2018-12-17 12:20:00,24.87,24.9,24.85,24.89,1790520.0,21.2191,21.2447,21.2021,21.2362,1790520.0
2018-12-17 12:30:00,24.88,24.89,24.74,24.75,1744881.0,21.2277,21.2362,21.1082,21.1167,1744881.0
2018-12-17 12:40:00,24.75,24.81,24.7,24.8,1347704.0,21.1167,21.1679,21.0741,21.1594,1347704.0
2018-12-17 12:50:00,24.8,24.83,24.69,24.7,1313502.0,21.1594,21.185,21.0655,21.0741,1313502.0
2018-12-17 13:00:00,24.7,24.72,24.6,24.69,2114836.0,21.0741,21.0911,20.9888,21.0655,2114836.0
2018-12-17 13:10:00,24.69,24.72,24.64,24.64,891331.0,21.0655,21.0911,21.0229,21.0229,891331.0
2018-12-17 13:20:00,24.65,24.72,24.58,24.66,1185272.0,21.0314,21.0911,20.9717,21.0399,1185272.0
2018-12-17 13:30:00,24.66,24.71,24.55,24.59,1426139.0,21.0399,21.0826,20.9461,20.9802,1426139.0
2018-12-17 13:40:00,24.59,24.65,24.56,24.59,988320.0,20.9802,21.0314,20.9546,20.9802,988320.0
2018-12-17 13:50:00,24.6,24.65,24.57,24.59,975506.0,20.9888,21.0314,20.9632,20.9802,975506.0
2018-12-17 14:00:00,24.58,24.61,24.5,24.58,1495477.0,20.9717,20.9973,20.9034,20.9717,1495477.0
2018-12-17 14:10:00,24.57,24.62,24.55,24.59,1725716.0,20.9632,21.0058,20.9461,20.9802,1725716.0
2018-12-17 14:20:00,24.59,24.67,24.57,24.62,1674732.0,20.9802,21.0485,20.9632,21.0058,1674732.0
2018-12-17 14:30:00,24.63,24.65,24.55,24.59,1338033.0,21.0143,21.0314,20.9461,20.9802,1338033.0
2018-12-17 14:40:00,24.59,24.64,24.53,24.55,1224124.0,20.9802,21.0229,20.929,20.9461,1224124.0
2018-12-17 14:50:00,24.55,24.55,24.47,24.52,1564384.0,20.9461,20.9461,20.8778,20.9205,1564384.0
2018-12-17 15:00:00,24.52,24.57,24.47,24.48,1463250.0,20.9205,20.9632,20.8778,20.8864,1463250.0
2018-12-17 15:10:00,24.48,24.6,24.47,24.52,1768540.0,20.8864,20.9888,20.8778,20.9205,1768540.0
2018-12-17 15:20:00,24.52,24.52,24.44,24.46,2410029.0,20.9205,20.9205,20.8522,20.8693,2410029.0
2018-12-17 15:30:00,24.47,24.51,24.41,24.46,3565696.0,20.8778,20.912,20.8266,20.8693,3565696.0
2018-12-17 15:40:00,24.46,24.5,24.38,24.44,4943338.0,20.8693,20.9034,20.801,20.8522,4943338.0
2018-12-17 15:50:00,24.45,24.52,24.43,24.48,7225034.0,20.8608,20.9205,20.8437,20.8864,7225034.0
2018-12-18 09:30:00,24.67,24.88,24.62,24.79,4110057.0,21.0485,21.2277,21.0058,21.1509,4110057.0
2018-12-18 09:40:00,24.79,24.98,24.74,24.97,5152684.0,21.1509,21.313,21.1082,21.3044,5152684.0
2018-12-18 09:50:00,24.96,25.09,24.95,25.08,3976115.0,21.2959,21.4068,21.2874,21.3983,3976115.0
2018-12-18 10:00:00,25.08,25.09,24.95,24.96,2446932.0,21.3983,21.4068,21.2874,21.2959,2446932.0
2018-12-18 10:10:00,24.96,25.04,24.96,25.04,1505292.0,21.2959,21.3642,21.2959,21.3642,1505292.0
2018-12-18 10:20:00,25.04,25.05,24.92,24.97,1624871.0,21.3642,21.3727,21.2618,21.3044,1624871.0
2018-12-18 10:30:00,24.96,25.03,24.92,24.97,1815235.0,21.2959,21.3556,21.2618,21.3044,1815235.0
2018-12-18 10:40:00,24.97,24.97,24.74,24.76,2619350.0,21.3044,21.3044,21.1082,21.1253,2619350.0
2018-12-18 10:50:00,24.77,24.82,24.73,24.76,1989217.0,21.1338,21.1765,21.0997,21.1253,1989217.0
2018-12-18 11:00:00,24.76,24.89,24.76,24.82,1561866.0,21.1253,21.2362,21.1253,21.1765,1561866.0
2018-12-18 11:10:00,24.83,24.84,24.71,24.73,1448497.0,21.185,21.1935,21.0826,21.0997,1448497.0
2018-12-18 11:20:00,24.74,24.74,24.6,24.68,2116106.0,21.1082,21.1082,20.9888,21.057,2116106.0
2018-12-18 11:30:00,24.67,24.8,24.65,24.79,1389053.0,21.0485,21.1594,21.0314,21.1509,1389053.0
2018-12-18 11:40:00,24.79,24.8,24.69,24.76,878710.0,21.1509,21.1594,21.0655,21.1253,878710.0
2018-12-18 11:50:00,24.76,24.79,24.7,24.74,813633.0,21.1253,21.1509,21.0741,21.1082,813633.0
2018-12-18 12:00:00,24.73,24.83,24.73,24.77,1032903.0,21.0997,21.185,21.0997,21.1338,1032903.0
2018-12-18 12:10:00,24.78,24.83,24.77,24.82,1157435.0,21.1423,21.185,21.1338,21.1765,1157435.0
2018-12-18 12:20:00,24.82,24.86,24.8,24.84,1204453.0,21.1765,21.2106,21.1594,21.1935,1204453.0
2018-12-18 12:30:00,24.84,24.85,24.77,24.79,1167054.0,21.1935,21.2021,21.1338,21.1509,1167054.0
2018-12-18 12:40:00,24.79,24.85,24.79,24.82,1027702.0,21.1509,21.2021,21.1509,21.1765,1027702.0
2018-12-18 12:50:00,24.83,24.84,24.77,24.81,1112154.0,21.185,21.1935,21.1338,21.1679,1112154.0
2018-12-18 13:00:00,24.81,24.86,24.8,24.85,1406258.0,21.1679,21.2106,21.1594,21.2021,1406258.0
2018-12-18 13:10:00,24.86,24.87,24.78,24.79,886900.0,21.2106,21.2191,21.1423,21.1509,886900.0
2018-12-18 13:20:00,24.79,24.79,24.68,24.72,1002599.0,21.1509,21.1509,21.057,21.0911,1002599.0
2018-12-18 13:30:00,24.72,24.72,24.64,24.65,1175310.0,21.0911,21.0911,21.0229,21.0314,1175310.0
2018-12-18 13:40:00,24.66,24.67,24.58,24.64,1178023.0,21.0399,21.0485,20.9717,21.0229,1178023.0
2018-12-18 13:50:00,24.64,24.65,24.54,24.56,1298457.0,21.0229,21.0314,20.9376,20.9546,1298457.0
2018-12-18 14:00:00,24.55,24.62,24.52,24.61,1256316.0,20.9461,21.0058,20.9205,20.9973,1256316.0
2018-12-18 14:10:00,24.6,24.63,24.51,24.55,1161622.0,20.9888,21.0143,20.912,20.9461,1161622.0
2018-12-18 14:20:00,24.55,24.57,24.51,24.54,777719.0,20.9461,20.9632,20.912,20.9376,777719.0
2018-12-18 14:30:00,24.54,24.54,24.42,24.48,1445516.0,20.9376,20.9376,20.8352,20.8864,1445516.0
2018-12-18 14:40:00,24.47,24.49,24.35,24.42,2118029.0,20.8778,20.8949,20.7755,20.8352,2118029.0
2018-12-18 14:50:00,24.41,24.43,24.33,24.35,1981841.0,20.8266,20.8437,20.7584,20.7755,1981841.0
2018-12-18 15:00:00,24.35,24.46,24.31,24.4,3154332.0,20.7755,20.8693,20.7413,20.8181,3154332.0
2018-12-18 15:10:00,24.4,24.52,24.38,24.46,2507028.0,20.8181,20.9205,20.801,20.8693,2507028.0
2018-12-18 15:20:00,24.46,24.52,24.39,24.43,1916319.0,20.8693,20.9205,20.8096,20.8437,1916319.0
2018-12-18 15:30:00,24.43,24.57,24.43,24.54,3145161.0,20.8437,20.9632,20.8437,20.9376,3145161.0
2018-12-18 15:40:00,24.54,24.66,24.53,24.63,3303404.0,20.9376,21.0399,20.929,21.0143,3303404.0
2018-12-18 15:50:00,24.64,24.66,24.47,24.48,6619059.0,21.0229,21.0399,20.8778,20.8864,6619059.0
2018-12-19 09:30:00,24.45,24.55,24.3,24.36,3771796.0,20.8608,20.9461,20.7328,20.784,3771796.0
2018-12-19 09:40:00,24.36,24.78,24.36,24.78,2775818.0,20.784,21.1423,20.784,21.1423,2775818.0
2018-12-19 09:50:00,24.77,24.9,24.76,24.79,2851650.0,21.1338,21.2447,21.1253,21.1509,2851650.0
2018-12-19 10:00:00,24.8,24.84,24.72,24.75,2953510.0,21.1594,21.1935,21.0911,21.1167,2953510.0
2018-12-19 10:10:00,24.75,24.82,24.7,24.82,1296712.0,21.1167,21.1765,21.0741,21.1765,1296712.0
2018-12-19 10:20:00,24.82,24.83,24.74,24.82,1764256.0,21.1765,21.185,21.1082,21.1765,1764256.0
2018-12-19 10:30:00,24.82,24.9,24.82,24.87,2236790.0,21.1765,21.2447,21.1765,21.2191,2236790.0
2018-12-19 10:40:00,24.87,24.94,24.79,24.8,2296864.0,21.2191,21.2788,21.1509,21.1594,2296864.0
2018-12-19 10:50:00,24.81,24.95,24.8,24.93,2048175.0,21.1679,21.2874,21.1594,21.2703,2048175.0
2018-12-19 11:00:00,24.94,24.99,24.93,24.96,2052479.0,21.2788,21.3215,21.2703,21.2959,2052479.0
2018-12-19 11:10:00,24.96,25.02,24.9,24.96,1757944.0,21.2959,21.3471,21.2447,21.2959,1757944.0
2018-12-19 11:20:00,24.95,25.0,24.93,24.95,1713207.0,21.2874,21.33,21.2703,21.2874,1713207.0
2018-12-19 11:30:00,24.95,24.97,24.86,24.95,1563585.0,21.2874,21.3044,21.2106,21.2874,1563585.0
2018-12-19 11:40:00,24.95,24.98,24.92,24.95,1102918.0,21.2874,21.313,21.2618,21.2874,1102918.0
2018-12-19 11:50:00,24.95,25.01,24.95,24.99,2404859.0,21.2874,21.3386,21.2874,21.3215,2404859.0
2018-12-19 12:00:00,24.99,25.04,24.97,25.03,1333567.0,21.3215,21.3642,21.3044,21.3556,1333567.0
2018-12-19 12:10:00,25.04,25.04,24.98,25.04,742252.0,21.3642,21.3642,21.313,21.3642,742252.0
2018-12-19 12:20:00,25.04,25.07,24.99,25.06,1101373.0,21.3642,21.3898,21.3215,21.3812,1101373.0
2018-12-19 12:30:00,25.06,25.11,25.04,25.11,1592720.0,21.3812,21.4239,21.3642,21.4239,1592720.0
2018-12-19 12:40:00,25.11,25.11,25.07,25.1,1252904.0,21.4239,21.4239,21.3898,21.4154,1252904.0
2018-12-19 12:50:00,25.11,25.14,25.08,25.1,1266221.0,21.4239,21.4495,21.3983,21.4154,1266221.0
2018-12-19 13:00:00,25.09,25.11,25.05,25.07,1406338.0,21.4068,21.4239,21.3727,21.3898,1406338.0
2018-12-19 13:10:00,25.06,25.1,25.04,25.09,1591849.0,21.3812,21.4154,21.3642,21.4068,1591849.0
2018-12-19 13:20:00,25.09,25.11,24.98,25.01,1940528.0,21.4068,21.4239,21.313,21.3386,1940528.0
2018-12-19 13:30:00,25.0,25.04,25.0,25.01,1254049.0,21.33,21.3642,21.33,21.3386,1254049.0
2018-12-19 13:40:00,25.02,25.11,25.01,25.1,1659235.0,21.3471,21.4239,21.3386,21.4154,1659235.0
2018-12-19 13:50:00,25.1,25.22,25.09,25.21,1710267.0,21.4154,21.5177,21.4068,21.5092,1710267.0
2018-12-19 14:00:00,25.2,25.24,24.67,24.76,6755722.0,21.5007,21.5348,21.0485,21.1253,6755722.0
2018-12-19 14:10:00,24.77,25.66,24.6,24.76,4375148.0,21.1338,21.8931,20.9888,21.1253,4375148.0
2018-12-19 14:20:00,24.76,24.88,24.72,24.88,2134079.0,21.1253,21.2277,21.0911,21.2277,2134079.0
2018-12-19 14:30:00,24.87,25.0,24.81,24.88,4791892.0,21.2191,21.33,21.1679,21.2277,4791892.0
2018-12-19 14:40:00,24.88,24.88,24.56,24.68,4886101.0,21.2277,21.2277,20.9546,21.057,4886101.0
2018-12-19 14:50:00,24.68,24.68,24.37,24.4,4653361.0,21.057,21.057,20.7925,20.8181,4653361.0
2018-12-19 15:00:00,24.4,24.41,24.07,24.22,5970770.0,20.8181,20.8266,20.5366,20.6645,5970770.0
2018-12-19 15:10:00,24.22,24.35,24.13,24.22,4815227.0,20.6645,20.7755,20.5877,20.6645,4815227.0
2018-12-19 15:20:00,24.21,24.28,24.07,24.08,5499254.0,20.656,20.7157,20.5366,20.5451,5499254.0
2018-12-19 15:30:00,24.09,24.22,24.07,24.16,4071584.0,20.5536,20.6645,20.5366,20.6133,4071584.0
2018-12-19 15:40:00,24.16,24.24,24.07,24.23,4750516.0,20.6133,20.6816,20.5366,20.6731,4750516.0
2018-12-19 15:50:00,24.23,24.28,24.17,24.17,5617209.0,20.6731,20.7157,20.6219,20.6219,5617209.0
2018-12-20 09:30:00,23.85,24.0,23.76,23.94,6250275.0,20.3489,20.4768,20.2721,20.4256,6250275.0
2018-12-20 09:40:00,23.94,24.0,23.84,23.92,3844004.0,20.4256,20.4768,20.3403,20.4086,3844004.0
2018-12-20 09:50:00,23.93,24.07,23.84,24.0,3466197.0,20.4171,20.5366,20.3403,20.4768,3466197.0
2018-12-20 10:00:00,24.0,24.23,23.97,24.22,3382232.0,20.4768,20.6731,20.4512,20.6645,3382232.0
2018-12-20 10:10:00,24.21,24.28,24.13,24.17,3148911.0,20.656,20.7157,20.5877,20.6219,3148911.0
2018-12-20 10:20:00,24.16,24.3,24.13,24.23,2826901.0,20.6133,20.7328,20.5877,20.6731,2826901.0
2018-12-20 10:30:00,24.23,24.4,24.22,24.36,3078343.0,20.6731,20.8181,20.6645,20.784,3078343.0
2018-12-20 10:40:00,24.36,24.41,24.29,24.29,1968200.0,20.784,20.8266,20.7243,20.7243,1968200.0
2018-12-20 10:50:00,24.29,24.32,24.18,24.28,1552835.0,20.7243,20.7499,20.6304,20.7157,1552835.0
2018-12-20 11:00:00,24.27,24.29,24.2,24.29,1908525.0,20.7072,20.7243,20.6475,20.7243,1908525.0
2018-12-20 11:10:00,24.28,24.32,24.23,24.26,1846350.0,20.7157,20.7499,20.6731,20.6987,1846350.0
2018-12-20 11:20:00,24.26,24.28,24.15,24.2,1751856.0,20.6987,20.7157,20.6048,20.6475,1751856.0
2018-12-20 11:30:00,24.2,24.25,24.15,24.17,1417925.0,20.6475,20.6901,20.6048,20.6219,1417925.0
2018-12-20 11:40:00,24.18,24.22,24.07,24.07,1515839.0,20.6304,20.6645,20.5366,20.5366,1515839.0
2018-12-20 11:50:00,24.08,24.19,24.01,24.07,3134134.0,20.5451,20.6389,20.4854,20.5366,3134134.0
2018-12-20 12:00:00,24.07,24.15,24.04,24.09,2293945.0,20.5366,20.6048,20.511,20.5536,2293945.0
2018-12-20 12:10:00,24.09,24.2,24.04,24.2,1695884.0,20.5536,20.6475,20.511,20.6475,1695884.0
2018-12-20 12:20:00,24.2,24.32,24.16,24.32,2125194.0,20.6475,20.7499,20.6133,20.7499,2125194.0
2018-12-20 12:30:00,24.32,24.32,24.15,24.18,2210157.0,20.7499,20.7499,20.6048,20.6304,2210157.0
2018-12-20 12:40:00,24.18,24.22,24.11,24.11,1519484.0,20.6304,20.6645,20.5707,20.5707,1519484.0
2018-12-20 12:50:00,24.11,24.15,24.02,24.14,1730566.0,20.5707,20.6048,20.4939,20.5963,1730566.0
2018-12-20 13:00:00,24.13,24.14,24.01,24.01,1178954.0,20.5877,20.5963,20.4854,20.4854,1178954.0
2018-12-20 13:10:00,24.01,24.13,23.99,24.08,1206708.0,20.4854,20.5877,20.4683,20.5451,1206708.0
2018-12-20 13:20:00,24.07,24.14,24.01,24.12,1588294.0,20.5366,20.5963,20.4854,20.5792,1588294.0
2018-12-20 13:30:00,24.12,24.22,24.1,24.19,1714077.0,20.5792,20.6645,20.5622,20.6389,1714077.0
2018-12-20 13:40:00,24.19,24.26,24.11,24.23,1883708.0,20.6389,20.6987,20.5707,20.6731,1883708.0
2018-12-20 13:50:00,24.23,24.24,24.14,24.18,1624180.0,20.6731,20.6816,20.5963,20.6304,1624180.0
2018-12-20 14:00:00,24.18,24.21,24.04,24.08,2958326.0,20.6304,20.656,20.511,20.5451,2958326.0
2018-12-20 14:10:00,24.08,24.1,23.96,23.97,2950545.0,20.5451,20.5622,20.4427,20.4512,2950545.0
2018-12-20 14:20:00,23.97,24.19,23.97,24.18,2050156.0,20.4512,20.6389,20.4512,20.6304,2050156.0
2018-12-20 14:30:00,24.17,24.29,24.12,24.15,2374303.0,20.6219,20.7243,20.5792,20.6048,2374303.0
2018-12-20 14:40:00,24.15,24.43,24.14,24.4,3465274.0,20.6048,20.8437,20.5963,20.8181,3465274.0
2018-12-20 14:50:00,24.4,24.4,24.15,24.24,2593923.0,20.8181,20.8181,20.6048,20.6816,2593923.0
2018-12-20 15:00:00,24.24,24.25,24.11,24.23,2491202.0,20.6816,20.6901,20.5707,20.6731,2491202.0
2018-12-20 15:10:00,24.24,24.32,24.19,24.22,1964234.0,20.6816,20.7499,20.6389,20.6645,1964234.0
2018-12-20 15:20:00,24.22,24.37,24.17,24.18,2337850.0,20.6645,20.7925,20.6219,20.6304,2337850.0
2018-12-20 15:30:00,24.18,24.28,24.17,24.24,2209382.0,20.6304,20.7157,20.6219,20.6816,2209382.0
2018-12-20 15:40:00,24.24,24.29,24.06,24.09,4431634.0,20.6816,20.7243,20.528,20.5536,4431634.0
2018-12-20 15:50:00,24.1,24.11,23.97,24.09,6581893.0,20.5622,20.5707,20.4512,20.5536,6581893.0
2018-12-21 09:30:00,23.91,24.21,23.9,24.18,16789086.0,20.4,20.656,20.3915,20.6304,16789086.0
2018-12-21 09:40:00,24.17,24.22,24.03,24.07,2649196.0,20.6219,20.6645,20.5024,20.5366,2649196.0
2018-12-21 09:50:00,24.08,24.2,24.03,24.15,1712539.0,20.5451,20.6475,20.5024,20.6048,1712539.0
2018-12-21 10:00:00,24.15,24.19,24.11,24.16,1601467.0,20.6048,20.6389,20.5707,20.6133,1601467.0
2018-12-21 10:10:00,24.16,24.47,24.13,24.44,4358857.0,20.6133,20.8778,20.5877,20.8522,4358857.0
2018-12-21 10:20:00,24.44,24.51,24.34,24.42,3027130.0,20.8522,20.912,20.7669,20.8352,3027130.0
2018-12-21 10:30:00,24.43,24.46,24.23,24.24,2284533.0,20.8437,20.8693,20.6731,20.6816,2284533.0
2018-12-21 10:40:00,24.25,24.28,24.19,24.19,1449297.0,20.6901,20.7157,20.6389,20.6389,1449297.0
2018-12-21 10:50:00,24.2,24.23,24.14,24.16,1955224.0,20.6475,20.6731,20.5963,20.6133,1955224.0
2018-12-21 11:00:00,24.16,24.2,23.98,24.01,2468588.0,20.6133,20.6475,20.4598,20.4854,2468588.0
2018-12-21 11:10:00,24.01,24.12,24.0,24.11,2351651.0,20.4854,20.5792,20.4768,20.5707,2351651.0
2018-12-21 11:20:00,24.11,24.22,24.08,24.22,1314052.0,20.5707,20.6645,20.5451,20.6645,1314052.0
2018-12-21 11:30:00,24.22,24.29,24.19,24.22,1830950.0,20.6645,20.7243,20.6389,20.6645,1830950.0
2018-12-21 11:40:00,24.22,24.26,24.07,24.08,1841086.0,20.6645,20.6987,20.5366,20.5451,1841086.0
2018-12-21 11:50:00,24.09,24.14,24.02,24.05,1639622.0,20.5536,20.5963,20.4939,20.5195,1639622.0
2018-12-21 12:00:00,24.06,24.09,23.91,23.96,2653543.0,20.528,20.5536,20.4,20.4427,2653543.0
2018-12-21 12:10:00,23.97,23.98,23.88,23.94,2053319.0,20.4512,20.4598,20.3744,20.4256,2053319.0
2018-12-21 12:20:00,23.94,24.02,23.84,23.88,2214365.0,20.4256,20.4939,20.3403,20.3744,2214365.0
2018-12-21 12:30:00,23.88,23.9,23.77,23.88,2583830.0,20.3744,20.3915,20.2806,20.3744,2583830.0
2018-12-21 12:40:00,23.89,23.99,23.86,23.9,2941936.0,20.383,20.4683,20.3574,20.3915,2941936.0
2018-12-21 12:50:00,23.9,23.9,23.76,23.81,2744428.0,20.3915,20.3915,20.2721,20.3147,2744428.0
2018-12-21 13:00:00,23.82,23.85,23.74,23.77,2404610.0,20.3233,20.3489,20.255,20.2806,2404610.0
2018-12-21 13:10:00,23.76,23.82,23.75,23.78,1615695.0,20.2721,20.3233,20.2635,20.2891,1615695.0
2018-12-21 13:20:00,23.78,23.82,23.76,23.8,1764036.0,20.2891,20.3233,20.2721,20.3062,1764036.0
2018-12-21 13:30:00,23.8,23.87,23.79,23.86,2297676.0,20.3062,20.3659,20.2977,20.3574,2297676.0
2018-12-21 13:40:00,23.87,23.9,23.83,23.83,1917973.0,20.3659,20.3915,20.3318,20.3318,1917973.0
2018-12-21 13:50:00,23.83,23.86,23.69,23.74,1630424.0,20.3318,20.3574,20.2123,20.255,1630424.0
2018-12-21 14:00:00,23.73,23.79,23.67,23.73,1601682.0,20.2465,20.2977,20.1953,20.2465,1601682.0
2018-12-21 14:10:00,23.72,23.76,23.64,23.75,1565888.0,20.2379,20.2721,20.1697,20.2635,1565888.0
2018-12-21 14:20:00,23.74,23.81,23.71,23.72,1869164.0,20.255,20.3147,20.2294,20.2379,1869164.0
2018-12-21 14:30:00,23.73,23.74,23.64,23.64,1209151.0,20.2465,20.255,20.1697,20.1697,1209151.0
2018-12-21 14:40:00,23.64,23.67,23.58,23.64,1708270.0,20.1697,20.1953,20.1185,20.1697,1708270.0
2018-12-21 14:50:00,23.64,23.74,23.58,23.62,2095280.0,20.1697,20.255,20.1185,20.1526,2095280.0
2018-12-21 15:00:00,23.62,23.68,23.6,23.65,1670549.0,20.1526,20.2038,20.1356,20.1782,1670549.0
2018-12-21 15:10:00,23.66,23.66,23.44,23.46,4783969.0,20.1867,20.1867,19.999,20.0161,4783969.0
2018-12-21 15:20:00,23.46,23.53,23.39,23.39,4368582.0,20.0161,20.0758,19.9564,19.9564,4368582.0
2018-12-21 15:30:00,23.39,23.48,23.27,23.3,3204438.0,19.9564,20.0332,19.854,19.8796,3204438.0
2018-12-21 15:40:00,23.29,23.41,23.28,23.29,4690332.0,19.8711,19.9734,19.8625,19.8711,4690332.0
2018-12-21 15:50:00,23.29,23.39,23.26,23.35,8297997.0,19.8711,19.9564,19.8455,19.9223,8297997.0
2018-12-24 09:30:00,22.76,23.13,22.7,23.13,6570913.0,19.4189,19.7345,19.3677,19.7345,6570913.0
2018-12-24 09:40:00,23.12,23.16,22.83,22.84,3495908.0,19.726,19.7601,19.4786,19.4871,3495908.0
2018-12-24 09:50:00,22.83,22.89,22.68,22.78,3804988.0,19.4786,19.5298,19.3506,19.4359,3804988.0
2018-12-24 10:00:00,22.79,22.89,22.66,22.68,4106949.0,19.4445,19.5298,19.3335,19.3506,4106949.0
2018-12-24 10:10:00,22.68,22.91,22.66,22.88,3753662.0,19.3506,19.5468,19.3335,19.5212,3753662.0
2018-12-24 10:20:00,22.88,22.9,22.78,22.83,2252877.0,19.5212,19.5383,19.4359,19.4786,2252877.0
2018-12-24 10:30:00,22.83,23.08,22.82,23.07,3603936.0,19.4786,19.6919,19.4701,19.6834,3603936.0
2018-12-24 10:40:00,23.07,23.19,23.07,23.17,3078054.0,19.6834,19.7857,19.6834,19.7687,3078054.0
2018-12-24 10:50:00,23.17,23.18,23.04,23.14,2225356.0,19.7687,19.7772,19.6578,19.7431,2225356.0
2018-12-24 11:00:00,23.15,23.21,23.0,23.15,2392619.0,19.7516,19.8028,19.6236,19.7516,2392619.0
2018-12-24 11:10:00,23.15,23.21,23.04,23.08,1730070.0,19.7516,19.8028,19.6578,19.6919,1730070.0
2018-12-24 11:20:00,23.08,23.09,22.95,23.01,2123324.0,19.6919,19.7004,19.581,19.6322,2123324.0
2018-12-24 11:30:00,23.01,23.1,22.99,23.05,2016571.0,19.6322,19.709,19.6151,19.6663,2016571.0
2018-12-24 11:40:00,23.05,23.11,22.88,22.89,2044293.0,19.6663,19.7175,19.5212,19.5298,2044293.0
2018-12-24 11:50:00,22.89,22.94,22.83,22.88,1552936.0,19.5298,19.5724,19.4786,19.5212,1552936.0
2018-12-24 12:00:00,22.88,22.98,22.88,22.92,2213504.0,19.5212,19.6066,19.5212,19.5554,2213504.0
2018-12-24 12:10:00,22.92,22.94,22.81,22.84,2050359.0,19.5554,19.5724,19.4615,19.4871,2050359.0
2018-12-24 12:20:00,22.83,22.93,22.76,22.88,2180186.0,19.4786,19.5639,19.4189,19.5212,2180186.0
2018-12-24 12:30:00,22.88,22.93,22.8,22.82,2189536.0,19.5212,19.5639,19.453,19.4701,2189536.0
2018-12-24 12:40:00,22.83,22.87,22.79,22.83,2124239.0,19.4786,19.5127,19.4445,19.4786,2124239.0
2018-12-24 12:50:00,22.84,22.84,22.75,22.77,3769588.0,19.4871,19.4871,19.4103,19.4274,3769588.0
2018-12-26 09:30:00,22.88,23.13,22.87,23.07,4492600.0,19.5212,19.7345,19.5127,19.6834,4492600.0
2018-12-26 09:40:00,23.05,23.07,22.91,22.97,2935286.0,19.6663,19.6834,19.5468,19.598,2935286.0
2018-12-26 09:50:00,22.97,23.0,22.86,22.87,2573800.0,19.598,19.6236,19.5042,19.5127,2573800.0
2018-12-26 10:00:00,22.88,22.91,22.75,22.9,3869126.0,19.5212,19.5468,19.4103,19.5383,3869126.0
2018-12-26 10:10:00,22.9,22.92,22.69,22.73,3763343.0,19.5383,19.5554,19.3591,19.3933,3763343.0
2018-12-26 10:20:00,22.73,22.95,22.72,22.85,2365150.0,19.3933,19.581,19.3847,19.4957,2365150.0
2018-12-26 10:30:00,22.85,22.87,22.73,22.75,2157186.0,19.4957,19.5127,19.3933,19.4103,2157186.0
2018-12-26 10:40:00,22.75,22.81,22.73,22.78,1776983.0,19.4103,19.4615,19.3933,19.4359,1776983.0
2018-12-26 10:50:00,22.77,22.89,22.71,22.74,1760272.0,19.4274,19.5298,19.3762,19.4018,1760272.0
2018-12-26 11:00:00,22.74,22.95,22.74,22.91,2197432.0,19.4018,19.581,19.4018,19.5468,2197432.0
2018-12-26 11:10:00,22.92,23.04,22.91,23.02,1685004.0,19.5554,19.6578,19.5468,19.6407,1685004.0
2018-12-26 11:20:00,23.02,23.14,22.98,23.13,1895174.0,19.6407,19.7431,19.6066,19.7345,1895174.0
2018-12-26 11:30:00,23.12,23.24,23.09,23.21,2269818.0,19.726,19.8284,19.7004,19.8028,2269818.0
2018-12-26 11:40:00,23.21,23.32,23.19,23.29,1676060.0,19.8028,19.8967,19.7857,19.8711,1676060.0
2018-12-26 11:50:00,23.29,23.41,23.23,23.4,1883652.0,19.8711,19.9734,19.8199,19.9649,1883652.0
2018-12-26 12:00:00,23.4,23.47,23.33,23.46,2087959.0,19.9649,20.0246,19.9052,20.0161,2087959.0
2018-12-26 12:10:00,23.45,23.55,23.39,23.41,4106174.0,20.0076,20.0929,19.9564,19.9734,4106174.0
2018-12-26 12:20:00,23.41,23.49,23.38,23.42,1772528.0,19.9734,20.0417,19.9478,19.982,1772528.0
2018-12-26 12:30:00,23.42,23.51,23.4,23.46,1124662.0,19.982,20.0588,19.9649,20.0161,1124662.0
2018-12-26 12:40:00,23.46,23.55,23.42,23.54,1835525.0,20.0161,20.0929,19.982,20.0844,1835525.0
2018-12-26 12:50:00,23.54,23.62,23.52,23.59,1453109.0,20.0844,20.1526,20.0673,20.127,1453109.0
2018-12-26 13:00:00,23.6,23.63,23.54,23.6,1775721.0,20.1356,20.1611,20.0844,20.1356,1775721.0
2018-12-26 13:10:00,23.59,23.62,23.4,23.42,2219729.0,20.127,20.1526,19.9649,19.982,2219729.0
2018-12-26 13:20:00,23.41,23.51,23.41,23.46,1003818.0,19.9734,20.0588,19.9734,20.0161,1003818.0
2018-12-26 13:30:00,23.45,23.54,23.45,23.54,1016574.0,20.0076,20.0844,20.0076,20.0844,1016574.0
2018-12-26 13:40:00,23.54,23.62,23.51,23.61,911232.0,20.0844,20.1526,20.0588,20.1441,911232.0
2018-12-26 13:50:00,23.61,23.7,23.6,23.69,1276163.0,20.1441,20.2209,20.1356,20.2123,1276163.0
2018-12-26 14:00:00,23.69,23.7,23.6,23.65,1186022.0,20.2123,20.2209,20.1356,20.1782,1186022.0
2018-12-26 14:10:00,23.65,23.71,23.6,23.62,2295198.0,20.1782,20.2294,20.1356,20.1526,2295198.0
2018-12-26 14:20:00,23.62,23.67,23.6,23.64,1288060.0,20.1526,20.1953,20.1356,20.1697,1288060.0
2018-12-26 14:30:00,23.64,23.71,23.62,23.64,1187484.0,20.1697,20.2294,20.1526,20.1697,1187484.0
2018-12-26 14:40:00,23.64,23.72,23.61,23.69,1688051.0,20.1697,20.2379,20.1441,20.2123,1688051.0
2018-12-26 14:50:00,23.69,23.77,23.66,23.76,1967421.0,20.2123,20.2806,20.1867,20.2721,1967421.0
2018-12-26 15:00:00,23.76,23.83,23.73,23.79,1508969.0,20.2721,20.3318,20.2465,20.2977,1508969.0
2018-12-26 15:10:00,23.79,23.85,23.78,23.82,1575754.0,20.2977,20.3489,20.2891,20.3233,1575754.0
2018-12-26 15:20:00,23.82,23.93,23.81,23.92,1590570.0,20.3233,20.4171,20.3147,20.4086,1590570.0
2018-12-26 15:30:00,23.92,24.02,23.9,24.01,3069251.0,20.4086,20.4939,20.3915,20.4854,3069251.0
2018-12-26 15:40:00,24.0,24.18,23.98,24.05,4584698.0,20.4768,20.6304,20.4598,20.5195,4584698.0
2018-12-26 15:50:00,24.05,24.17,24.02,24.12,9812330.0,20.5195,20.6219,20.4939,20.5792,9812330.0
2018-12-27 09:30:00,23.78,24.14,23.66,24.05,4501677.0,20.2891,20.5963,20.1867,20.5195,4501677.0
2018-12-27 09:40:00,24.05,24.14,23.88,23.95,2772396.0,20.5195,20.5963,20.3744,20.4342,2772396.0
2018-12-27 09:50:00,23.95,24.13,23.9,24.11,2181600.0,20.4342,20.5877,20.3915,20.5707,2181600.0
2018-12-27 10:00:00,24.11,24.19,24.0,24.02,2326105.0,20.5707,20.6389,20.4768,20.4939,2326105.0
2018-12-27 10:10:00,24.02,24.06,23.91,23.98,2734535.0,20.4939,20.528,20.4,20.4598,2734535.0
2018-12-27 10:20:00,23.98,24.01,23.91,23.92,1398138.0,20.4598,20.4854,20.4,20.4086,1398138.0
2018-12-27 10:30:00,23.92,24.05,23.85,23.98,2577723.0,20.4086,20.5195,20.3489,20.4598,2577723.0
2018-12-27 10:40:00,23.98,24.09,23.93,24.05,1672311.0,20.4598,20.5536,20.4171,20.5195,1672311.0
2018-12-27 10:50:00,24.05,24.07,23.87,23.87,1913451.0,20.5195,20.5366,20.3659,20.3659,1913451.0
2018-12-27 11:00:00,23.87,23.9,23.8,23.85,1412269.0,20.3659,20.3915,20.3062,20.3489,1412269.0
2018-12-27 11:10:00,23.85,23.93,23.82,23.88,1746692.0,20.3489,20.4171,20.3233,20.3744,1746692.0
2018-12-27 11:20:00,23.87,24.01,23.86,23.98,1797290.0,20.3659,20.4854,20.3574,20.4598,1797290.0
2018-12-27 11:30:00,23.98,24.07,23.93,23.98,1919036.0,20.4598,20.5366,20.4171,20.4598,1919036.0
2018-12-27 11:40:00,23.98,23.98,23.81,23.83,1661462.0,20.4598,20.4598,20.3147,20.3318,1661462.0
2018-12-27 11:50:00,23.84,23.88,23.78,23.85,1360646.0,20.3403,20.3744,20.2891,20.3489,1360646.0
2018-12-27 12:00:00,23.85,23.86,23.73,23.78,1330573.0,20.3489,20.3574,20.2465,20.2891,1330573.0
2018-12-27 12:10:00,23.78,23.86,23.73,23.84,1160897.0,20.2891,20.3574,20.2465,20.3403,1160897.0
2018-12-27 12:20:00,23.85,23.85,23.65,23.71,1583467.0,20.3489,20.3489,20.1782,20.2294,1583467.0
2018-12-27 12:30:00,23.71,23.72,23.61,23.68,1341315.0,20.2294,20.2379,20.1441,20.2038,1341315.0
2018-12-27 12:40:00,23.68,23.69,23.58,23.64,1124519.0,20.2038,20.2123,20.1185,20.1697,1124519.0
2018-12-27 12:50:00,23.65,23.7,23.6,23.69,1213056.0,20.1782,20.2209,20.1356,20.2123,1213056.0
2018-12-27 13:00:00,23.68,23.72,23.64,23.7,1236053.0,20.2038,20.2379,20.1697,20.2209,1236053.0
2018-12-27 13:10:00,23.69,23.74,23.62,23.63,876026.0,20.2123,20.255,20.1526,20.1611,876026.0
2018-12-27 13:20:00,23.63,23.66,23.58,23.6,1024637.0,20.1611,20.1867,20.1185,20.1356,1024637.0
2018-12-27 13:30:00,23.6,23.63,23.58,23.61,885705.0,20.1356,20.1611,20.1185,20.1441,885705.0
2018-12-27 13:40:00,23.6,23.62,23.42,23.43,2192025.0,20.1356,20.1526,19.982,19.9905,2192025.0
2018-12-27 13:50:00,23.43,23.54,23.39,23.5,2104609.0,19.9905,20.0844,19.9564,20.0502,2104609.0
2018-12-27 14:00:00,23.49,23.53,23.42,23.46,1796170.0,20.0417,20.0758,19.982,20.0161,1796170.0
2018-12-27 14:10:00,23.46,23.47,23.39,23.44,1816470.0,20.0161,20.0246,19.9564,19.999,1816470.0
2018-12-27 14:20:00,23.43,23.59,23.43,23.56,2579477.0,19.9905,20.127,19.9905,20.1014,2579477.0
2018-12-27 14:30:00,23.56,23.59,23.49,23.57,1260014.0,20.1014,20.127,20.0417,20.11,1260014.0
2018-12-27 14:40:00,23.57,23.7,23.56,23.63,1474754.0,20.11,20.2209,20.1014,20.1611,1474754.0
2018-12-27 14:50:00,23.63,23.75,23.6,23.72,1067873.0,20.1611,20.2635,20.1356,20.2379,1067873.0
2018-12-27 15:00:00,23.72,23.73,23.6,23.69,1325825.0,20.2379,20.2465,20.1356,20.2123,1325825.0
2018-12-27 15:10:00,23.69,23.85,23.65,23.8,1516947.0,20.2123,20.3489,20.1782,20.3062,1516947.0
2018-12-27 15:20:00,23.81,24.06,23.81,24.03,2848996.0,20.3147,20.528,20.3147,20.5024,2848996.0
2018-12-27 15:30:00,24.03,24.15,23.94,24.13,2704339.0,20.5024,20.6048,20.4256,20.5877,2704339.0
2018-12-27 15:40:00,24.13,24.35,24.13,24.21,4413072.0,20.5877,20.7755,20.5877,20.656,4413072.0
2018-12-27 15:50:00,24.22,24.36,24.1,24.35,7998416.0,20.6645,20.784,20.5622,20.7755,7998416.0
2018-12-28 09:30:00,24.59,24.64,24.31,24.33,4088280.0,20.9802,21.0229,20.7413,20.7584,4088280.0
2018-12-28 09:40:00,24.33,24.64,24.31,24.51,3239128.0,20.7584,21.0229,20.7413,20.912,3239128.0
2018-12-28 09:50:00,24.5,24.59,24.45,24.59,3805445.0,20.9034,20.9802,20.8608,20.9802,3805445.0
2018-12-28 10:00:00,24.59,24.62,24.44,24.46,2305987.0,20.9802,21.0058,20.8522,20.8693,2305987.0
2018-12-28 10:10:00,24.46,24.49,24.41,24.46,1857615.0,20.8693,20.8949,20.8266,20.8693,1857615.0
2018-12-28 10:20:00,24.46,24.51,24.34,24.36,1765566.0,20.8693,20.912,20.7669,20.784,1765566.0
2018-12-28 10:30:00,24.36,24.4,24.27,24.34,1394793.0,20.784,20.8181,20.7072,20.7669,1394793.0
2018-12-28 10:40:00,24.34,24.41,24.26,24.39,1390388.0,20.7669,20.8266,20.6987,20.8096,1390388.0
2018-12-28 10:50:00,24.4,24.46,24.37,24.4,1687785.0,20.8181,20.8693,20.7925,20.8181,1687785.0
2018-12-28 11:00:00,24.41,24.43,24.3,24.35,1111391.0,20.8266,20.8437,20.7328,20.7755,1111391.0
2018-12-28 11:10:00,24.35,24.53,24.34,24.47,2079638.0,20.7755,20.929,20.7669,20.8778,2079638.0
2018-12-28 11:20:00,24.46,24.5,24.4,24.47,1210978.0,20.8693,20.9034,20.8181,20.8778,1210978.0
2018-12-28 11:30:00,24.47,24.63,24.44,24.62,1904679.0,20.8778,21.0143,20.8522,21.0058,1904679.0
2018-12-28 11:40:00,24.63,24.65,24.52,24.57,2294711.0,21.0143,21.0314,20.9205,20.9632,2294711.0
2018-12-28 11:50:00,24.57,24.6,24.55,24.58,1115704.0,20.9632,20.9888,20.9461,20.9717,1115704.0
2018-12-28 12:00:00,24.58,24.73,24.57,24.72,1516440.0,20.9717,21.0997,20.9632,21.0911,1516440.0
2018-12-28 12:10:00,24.73,24.75,24.62,24.62,1735319.0,21.0997,21.1167,21.0058,21.0058,1735319.0
2018-12-28 12:20:00,24.62,24.67,24.6,24.64,953100.0,21.0058,21.0485,20.9888,21.0229,953100.0
2018-12-28 12:30:00,24.63,24.68,24.63,24.67,1113845.0,21.0143,21.057,21.0143,21.0485,1113845.0
2018-12-28 12:40:00,24.67,24.71,24.63,24.64,1279457.0,21.0485,21.0826,21.0143,21.0229,1279457.0
2018-12-28 12:50:00,24.64,24.68,24.59,24.6,1348395.0,21.0229,21.057,20.9802,20.9888,1348395.0
2018-12-28 13:00:00,24.59,24.62,24.55,24.59,1107801.0,20.9802,21.0058,20.9461,20.9802,1107801.0
2018-12-28 13:10:00,24.6,24.64,24.53,24.53,1123659.0,20.9888,21.0229,20.929,20.929,1123659.0
2018-12-28 13:20:00,24.53,24.54,24.45,24.46,926604.0,20.929,20.9376,20.8608,20.8693,926604.0
2018-12-28 13:30:00,24.46,24.52,24.42,24.51,745084.0,20.8693,20.9205,20.8352,20.912,745084.0
2018-12-28 13:40:00,24.51,24.58,24.49,24.57,715998.0,20.912,20.9717,20.8949,20.9632,715998.0
2018-12-28 13:50:00,24.57,24.61,24.52,24.55,855890.0,20.9632,20.9973,20.9205,20.9461,855890.0
2018-12-28 14:00:00,24.55,24.64,24.55,24.61,1155673.0,20.9461,21.0229,20.9461,20.9973,1155673.0
2018-12-28 14:10:00,24.62,24.68,24.58,24.58,2508752.0,21.0058,21.057,20.9717,20.9717,2508752.0
2018-12-28 14:20:00,24.58,24.64,24.54,24.56,1362275.0,20.9717,21.0229,20.9376,20.9546,1362275.0
2018-12-28 14:30:00,24.56,24.67,24.54,24.65,1952132.0,20.9546,21.0485,20.9376,21.0314,1952132.0
2018-12-28 14:40:00,24.65,24.69,24.61,24.68,1394493.0,21.0314,21.0655,20.9973,21.057,1394493.0
2018-12-28 14:50:00,24.68,24.71,24.63,24.65,1430252.0,21.057,21.0826,21.0143,21.0314,1430252.0
2018-12-28 15:00:00,24.65,24.69,24.49,24.54,1944006.0,21.0314,21.0655,20.8949,20.9376,1944006.0
2018-12-28 15:10:00,24.55,24.57,24.44,24.45,2060783.0,20.9461,20.9632,20.8522,20.8608,2060783.0
2018-12-28 15:20:00,24.45,24.47,24.31,24.37,2132200.0,20.8608,20.8778,20.7413,20.7925,2132200.0
2018-12-28 15:30:00,24.37,24.43,24.31,24.33,2084285.0,20.7925,20.8437,20.7413,20.7584,2084285.0
2018-12-28 15:40:00,24.33,24.38,24.29,24.38,2088453.0,20.7584,20.801,20.7243,20.801,2088453.0
2018-12-28 15:50:00,24.38,24.42,24.3,24.4,3755733.0,20.801,20.8352,20.7328,20.8181,3755733.0
2018-12-31 09:30:00,24.61,24.97,24.57,24.84,4031676.0,20.9973,21.3044,20.9632,21.1935,4031676.0
2018-12-31 09:40:00,24.85,24.85,24.65,24.7,2107177.0,21.2021,21.2021,21.0314,21.0741,2107177.0
2018-12-31 09:50:00,24.7,24.7,24.53,24.53,1489293.0,21.0741,21.0741,20.929,20.929,1489293.0
2018-12-31 10:00:00,24.54,24.64,24.51,24.58,2040676.0,20.9376,21.0229,20.912,20.9717,2040676.0
2018-12-31 10:10:00,24.58,24.64,24.52,24.52,1707502.0,20.9717,21.0229,20.9205,20.9205,1707502.0
2018-12-31 10:20:00,24.53,24.55,24.48,24.5,863309.0,20.929,20.9461,20.8864,20.9034,863309.0
2018-12-31 10:30:00,24.51,24.53,24.45,24.47,880723.0,20.912,20.929,20.8608,20.8778,880723.0
2018-12-31 10:40:00,24.47,24.64,24.46,24.61,1101587.0,20.8778,21.0229,20.8693,20.9973,1101587.0
2018-12-31 10:50:00,24.6,24.62,24.53,24.57,884735.0,20.9888,21.0058,20.929,20.9632,884735.0
2018-12-31 11:00:00,24.58,24.59,24.51,24.54,600592.0,20.9717,20.9802,20.912,20.9376,600592.0
2018-12-31 11:10:00,24.54,24.54,24.43,24.47,1082404.0,20.9376,20.9376,20.8437,20.8778,1082404.0
2018-12-31 11:20:00,24.46,24.55,24.43,24.54,1282985.0,20.8693,20.9461,20.8437,20.9376,1282985.0
2018-12-31 11:30:00,24.53,24.54,24.43,24.46,1184074.0,20.929,20.9376,20.8437,20.8693,1184074.0
2018-12-31 11:40:00,24.46,24.48,24.37,24.45,1108060.0,20.8693,20.8864,20.7925,20.8608,1108060.0
2018-12-31 11:50:00,24.45,24.54,24.44,24.53,1012915.0,20.8608,20.9376,20.8522,20.929,1012915.0
2018-12-31 12:00:00,24.53,24.55,24.48,24.54,711432.0,20.929,20.9461,20.8864,20.9376,711432.0
2018-12-31 12:10:00,24.53,24.58,24.48,24.53,697824.0,20.929,20.9717,20.8864,20.929,697824.0
2018-12-31 12:20:00,24.53,24.6,24.52,24.6,732649.0,20.929,20.9888,20.9205,20.9888,732649.0
2018-12-31 12:30:00,24.6,24.62,24.57,24.6,785690.0,20.9888,21.0058,20.9632,20.9888,785690.0
2018-12-31 12:40:00,24.6,24.63,24.55,24.6,531796.0,20.9888,21.0143,20.9461,20.9888,531796.0
2018-12-31 12:50:00,24.59,24.6,24.52,24.57,999111.0,20.9802,20.9888,20.9205,20.9632,999111.0
2018-12-31 13:00:00,24.57,24.58,24.53,24.57,571202.0,20.9632,20.9717,20.929,20.9632,571202.0
2018-12-31 13:10:00,24.57,24.61,24.54,24.59,663195.0,20.9632,20.9973,20.9376,20.9802,663195.0
2018-12-31 13:20:00,24.6,24.64,24.59,24.63,711758.0,20.9888,21.0229,20.9802,21.0143,711758.0
2018-12-31 13:30:00,24.63,24.64,24.61,24.62,667798.0,21.0143,21.0229,20.9973,21.0058,667798.0
2018-12-31 13:40:00,24.62,24.63,24.57,24.59,1337118.0,21.0058,21.0143,20.9632,20.9802,1337118.0
2018-12-31 13:50:00,24.59,24.61,24.51,24.52,687923.0,20.9802,20.9973,20.912,20.9205,687923.0
2018-12-31 14:00:00,24.52,24.54,24.47,24.53,809490.0,20.9205,20.9376,20.8778,20.929,809490.0
2018-12-31 14:10:00,24.53,24.54,24.47,24.54,911725.0,20.929,20.9376,20.8778,20.9376,911725.0
2018-12-31 14:20:00,24.54,24.54,24.43,24.45,890597.0,20.9376,20.9376,20.8437,20.8608,890597.0
2018-12-31 14:30:00,24.45,24.47,24.41,24.46,1078119.0,20.8608,20.8778,20.8266,20.8693,1078119.0
2018-12-31 14:40:00,24.46,24.51,24.44,24.49,775823.0,20.8693,20.912,20.8522,20.8949,775823.0
2018-12-31 14:50:00,24.48,24.56,24.47,24.49,1070580.0,20.8864,20.9546,20.8778,20.8949,1070580.0
2018-12-31 15:00:00,24.48,24.56,24.48,24.49,1057683.0,20.8864,20.9546,20.8864,20.8949,1057683.0
2018-12-31 15:10:00,24.49,24.52,24.45,24.5,856135.0,20.8949,20.9205,20.8608,20.9034,856135.0
2018-12-31 15:20:00,24.5,24.51,24.43,24.48,1118716.0,20.9034,20.912,20.8437,20.8864,1118716.0
2018-12-31 15:30:00,24.48,24.56,24.47,24.53,1697606.0,20.8864,20.9546,20.8778,20.929,1697606.0
2018-12-31 15:40:00,24.53,24.6,24.48,24.51,2243361.0,20.929,20.9888,20.8864,20.912,2243361.0
2018-12-31 15:50:00,24.51,24.67,24.43,24.67,4776410.0,20.912,21.0485,20.8437,21.0485,4776410.0
2019-01-02 09:30:00,24.08,24.42,24.01,24.36,3617664.0,20.5451,20.8352,20.4854,20.784,3617664.0
2019-01-02 09:40:00,24.36,24.56,24.29,24.45,2250677.0,20.784,20.9546,20.7243,20.8608,2250677.0
2019-01-02 09:50:00,24.46,24.58,24.41,24.57,1318964.0,20.8693,20.9717,20.8266,20.9632,1318964.0
2019-01-02 10:00:00,24.57,24.62,24.49,24.6,1852673.0,20.9632,21.0058,20.8949,20.9888,1852673.0
2019-01-02 10:10:00,24.59,24.7,24.58,24.7,1918550.0,20.9802,21.0741,20.9717,21.0741,1918550.0
2019-01-02 10:20:00,24.7,24.83,24.66,24.76,1996582.0,21.0741,21.185,21.0399,21.1253,1996582.0
2019-01-02 10:30:00,24.76,24.83,24.73,24.83,1761924.0,21.1253,21.185,21.0997,21.185,1761924.0
2019-01-02 10:40:00,24.83,24.94,24.82,24.91,1586208.0,21.185,21.2788,21.1765,21.2532,1586208.0
2019-01-02 10:50:00,24.91,25.01,24.88,24.98,2525084.0,21.2532,21.3386,21.2277,21.313,2525084.0
2019-01-02 11:00:00,24.98,25.0,24.88,24.96,2243818.0,21.313,21.33,21.2277,21.2959,2243818.0
2019-01-02 11:10:00,24.96,25.06,24.91,25.0,2287130.0,21.2959,21.3812,21.2532,21.33,2287130.0
2019-01-02 11:20:00,25.01,25.03,24.92,24.94,1126316.0,21.3386,21.3556,21.2618,21.2788,1126316.0
2019-01-02 11:30:00,24.94,24.95,24.88,24.89,1172266.0,21.2788,21.2874,21.2277,21.2362,1172266.0
2019-01-02 11:40:00,24.89,25.0,24.89,24.96,1075871.0,21.2362,21.33,21.2362,21.2959,1075871.0
2019-01-02 11:50:00,24.97,24.97,24.86,24.86,998942.0,21.3044,21.3044,21.2106,21.2106,998942.0
2019-01-02 12:00:00,24.87,24.9,24.83,24.86,1422907.0,21.2191,21.2447,21.185,21.2106,1422907.0
2019-01-02 12:10:00,24.85,24.88,24.83,24.83,656773.0,21.2021,21.2277,21.185,21.185,656773.0
2019-01-02 12:20:00,24.83,24.85,24.79,24.82,812704.0,21.185,21.2021,21.1509,21.1765,812704.0
2019-01-02 12:30:00,24.82,24.93,24.79,24.92,1024811.0,21.1765,21.2703,21.1509,21.2618,1024811.0
2019-01-02 12:40:00,24.92,24.96,24.89,24.95,779180.0,21.2618,21.2959,21.2362,21.2874,779180.0
2019-01-02 12:50:00,24.94,24.97,24.92,24.95,637333.0,21.2788,21.3044,21.2618,21.2874,637333.0
2019-01-02 13:00:00,24.94,25.04,24.94,25.01,947495.0,21.2788,21.3642,21.2788,21.3386,947495.0
2019-01-02 13:10:00,25.01,25.03,24.96,25.01,629162.0,21.3386,21.3556,21.2959,21.3386,629162.0
2019-01-02 13:20:00,25.01,25.07,24.97,25.05,1064429.0,21.3386,21.3898,21.3044,21.3727,1064429.0
2019-01-02 13:30:00,25.05,25.09,25.04,25.07,1301817.0,21.3727,21.4068,21.3642,21.3898,1301817.0
2019-01-02 13:40:00,25.08,25.12,25.03,25.08,966666.0,21.3983,21.4324,21.3556,21.3983,966666.0
2019-01-02 13:50:00,25.08,25.14,25.07,25.13,1263354.0,21.3983,21.4495,21.3898,21.441,1263354.0
2019-01-02 14:00:00,25.14,25.14,25.04,25.04,1357632.0,21.4495,21.4495,21.3642,21.3642,1357632.0
2019-01-02 14:10:00,25.04,25.05,24.97,24.99,1054562.0,21.3642,21.3727,21.3044,21.3215,1054562.0
2019-01-02 14:20:00,25.0,25.04,24.98,25.01,866796.0,21.33,21.3642,21.313,21.3386,866796.0
2019-01-02 14:30:00,25.01,25.08,25.0,25.04,813773.0,21.3386,21.3983,21.33,21.3642,813773.0
2019-01-02 14:40:00,25.05,25.05,24.98,25.04,856321.0,21.3727,21.3727,21.313,21.3642,856321.0
2019-01-02 14:50:00,25.03,25.04,24.95,24.96,777023.0,21.3556,21.3642,21.2874,21.2959,777023.0
2019-01-02 15:00:00,24.96,24.98,24.88,24.88,1325865.0,21.2959,21.313,21.2277,21.2277,1325865.0
2019-01-02 15:10:00,24.89,24.94,24.84,24.87,959742.0,21.2362,21.2788,21.1935,21.2191,959742.0
2019-01-02 15:20:00,24.87,24.94,24.83,24.9,1525341.0,21.2191,21.2788,21.185,21.2447,1525341.0
2019-01-02 15:30:00,24.9,24.96,24.82,24.92,1253769.0,21.2447,21.2959,21.1765,21.2618,1253769.0
2019-01-02 15:40:00,24.92,24.94,24.87,24.91,1704110.0,21.2618,21.2788,21.2191,21.2532,1704110.0
2019-01-02 15:50:00,24.91,25.0,24.89,24.97,4889137.0,21.2532,21.33,21.2362,21.3044,4889137.0
2019-01-03 09:30:00,24.94,25.04,24.59,24.68,3187161.0,21.2788,21.3642,20.9802,21.057,3187161.0
2019-01-03 09:40:00,24.67,24.79,24.63,24.64,2054407.0,21.0485,21.1509,21.0143,21.0229,2054407.0
2019-01-03 09:50:00,24.64,24.89,24.6,24.81,2421878.0,21.0229,21.2362,20.9888,21.1679,2421878.0
2019-01-03 10:00:00,24.8,24.8,24.65,24.66,2465975.0,21.1594,21.1594,21.0314,21.0399,2465975.0
2019-01-03 10:10:00,24.67,24.67,24.53,24.56,2030112.0,21.0485,21.0485,20.929,20.9546,2030112.0
2019-01-03 10:20:00,24.56,24.69,24.54,24.64,1730409.0,20.9546,21.0655,20.9376,21.0229,1730409.0
2019-01-03 10:30:00,24.64,24.64,24.45,24.52,2050452.0,21.0229,21.0229,20.8608,20.9205,2050452.0
2019-01-03 10:40:00,24.52,24.6,24.48,24.51,1263424.0,20.9205,20.9888,20.8864,20.912,1263424.0
2019-01-03 10:50:00,24.51,24.69,24.48,24.66,1349749.0,20.912,21.0655,20.8864,21.0399,1349749.0
2019-01-03 11:00:00,24.66,24.7,24.58,24.6,990894.0,21.0399,21.0741,20.9717,20.9888,990894.0
2019-01-03 11:10:00,24.6,24.71,24.6,24.68,1190908.0,20.9888,21.0826,20.9888,21.057,1190908.0
2019-01-03 11:20:00,24.68,24.72,24.58,24.61,1582830.0,21.057,21.0911,20.9717,20.9973,1582830.0
2019-01-03 11:30:00,24.61,24.72,24.58,24.71,1607026.0,20.9973,21.0911,20.9717,21.0826,1607026.0
2019-01-03 11:40:00,24.71,24.79,24.69,24.74,2154919.0,21.0826,21.1509,21.0655,21.1082,2154919.0
2019-01-03 11:50:00,24.74,24.77,24.62,24.64,1127489.0,21.1082,21.1338,21.0058,21.0229,1127489.0
2019-01-03 12:00:00,24.64,24.68,24.6,24.64,1461133.0,21.0229,21.057,20.9888,21.0229,1461133.0
2019-01-03 12:10:00,24.63,24.75,24.63,24.69,882924.0,21.0143,21.1167,21.0143,21.0655,882924.0
2019-01-03 12:20:00,24.69,24.77,24.68,24.74,1611512.0,21.0655,21.1338,21.057,21.1082,1611512.0
2019-01-03 12:30:00,24.75,24.81,24.69,24.71,1293240.0,21.1167,21.1679,21.0655,21.0826,1293240.0
2019-01-03 12:40:00,24.71,24.79,24.7,24.78,1029813.0,21.0826,21.1509,21.0741,21.1423,1029813.0
2019-01-03 12:50:00,24.78,24.9,24.76,24.89,1409116.0,21.1423,21.2447,21.1253,21.2362,1409116.0
2019-01-03 13:00:00,24.88,24.89,24.77,24.78,947235.0,21.2277,21.2362,21.1338,21.1423,947235.0
2019-01-03 13:10:00,24.78,24.82,24.65,24.69,2167126.0,21.1423,21.1765,21.0314,21.0655,2167126.0
2019-01-03 13:20:00,24.69,24.78,24.68,24.77,1100446.0,21.0655,21.1423,21.057,21.1338,1100446.0
2019-01-03 13:30:00,24.77,24.82,24.71,24.81,743181.0,21.1338,21.1765,21.0826,21.1679,743181.0
2019-01-03 13:40:00,24.81,24.83,24.76,24.78,540973.0,21.1679,21.185,21.1253,21.1423,540973.0
2019-01-03 13:50:00,24.78,24.8,24.69,24.72,961400.0,21.1423,21.1594,21.0655,21.0911,961400.0
2019-01-03 14:00:00,24.72,24.76,24.67,24.74,935968.0,21.0911,21.1253,21.0485,21.1082,935968.0
2019-01-03 14:10:00,24.74,24.77,24.67,24.74,863832.0,21.1082,21.1338,21.0485,21.1082,863832.0
2019-01-03 14:20:00,24.74,24.78,24.69,24.77,847819.0,21.1082,21.1423,21.0655,21.1338,847819.0
2019-01-03 14:30:00,24.78,24.81,24.7,24.74,744422.0,21.1423,21.1679,21.0741,21.1082,744422.0
2019-01-03 14:40:00,24.73,24.76,24.64,24.68,1064130.0,21.0997,21.1253,21.0229,21.057,1064130.0
2019-01-03 14:50:00,24.68,24.7,24.59,24.66,1347547.0,21.057,21.0741,20.9802,21.0399,1347547.0
2019-01-03 15:00:00,24.66,24.69,24.6,24.63,884142.0,21.0399,21.0655,20.9888,21.0143,884142.0
2019-01-03 15:10:00,24.62,24.64,24.54,24.59,1755039.0,21.0058,21.0229,20.9376,20.9802,1755039.0
2019-01-03 15:20:00,24.59,24.63,24.53,24.55,1156887.0,20.9802,21.0143,20.929,20.9461,1156887.0
2019-01-03 15:30:00,24.55,24.64,24.51,24.53,1366238.0,20.9461,21.0229,20.912,20.929,1366238.0
2019-01-03 15:40:00,24.53,24.62,24.52,24.57,1577433.0,20.929,21.0058,20.9205,20.9632,1577433.0
2019-01-03 15:50:00,24.56,24.62,24.49,24.56,3683401.0,20.9546,21.0058,20.8949,20.9546,3683401.0
2019-01-04 09:30:00,25.1,25.26,25.03,25.18,4448291.0,21.4154,21.5519,21.3556,21.4836,4448291.0
2019-01-04 09:40:00,25.18,25.31,25.15,25.28,4015272.0,21.4836,21.5945,21.458,21.5689,4015272.0
2019-01-04 09:50:00,25.28,25.3,25.21,25.22,3226584.0,21.5689,21.586,21.5092,21.5177,3226584.0
2019-01-04 10:00:00,25.23,25.27,25.16,25.19,1946027.0,21.5263,21.5604,21.4665,21.4921,1946027.0
2019-01-04 10:10:00,25.19,25.21,25.09,25.1,1494069.0,21.4921,21.5092,21.4068,21.4154,1494069.0
2019-01-04 10:20:00,25.1,25.34,25.05,25.32,6598389.0,21.4154,21.6201,21.3727,21.6031,6598389.0
2019-01-04 10:30:00,25.32,25.32,25.17,25.17,3404070.0,21.6031,21.6031,21.4751,21.4751,3404070.0
2019-01-04 10:40:00,25.17,25.24,25.08,25.09,5414900.0,21.4751,21.5348,21.3983,21.4068,5414900.0
2019-01-04 10:50:00,25.09,25.22,25.08,25.21,2330123.0,21.4068,21.5177,21.3983,21.5092,2330123.0
2019-01-04 11:00:00,25.21,25.31,25.19,25.26,2602472.0,21.5092,21.5945,21.4921,21.5519,2602472.0
2019-01-04 11:10:00,25.26,25.35,25.24,25.29,2097797.0,21.5519,21.6287,21.5348,21.5775,2097797.0
2019-01-04 11:20:00,25.3,25.3,25.15,25.18,1345916.0,21.586,21.586,21.458,21.4836,1345916.0
2019-01-04 11:30:00,25.18,25.24,25.15,25.2,1524552.0,21.4836,21.5348,21.458,21.5007,1524552.0
2019-01-04 11:40:00,25.21,25.3,25.19,25.27,1433894.0,21.5092,21.586,21.4921,21.5604,1433894.0
2019-01-04 11:50:00,25.28,25.33,25.26,25.3,1322659.0,21.5689,21.6116,21.5519,21.586,1322659.0
2019-01-04 12:00:00,25.3,25.32,25.25,25.31,1481759.0,21.586,21.6031,21.5433,21.5945,1481759.0
2019-01-04 12:10:00,25.32,25.36,25.29,25.36,1091816.0,21.6031,21.6372,21.5775,21.6372,1091816.0
2019-01-04 12:20:00,25.36,25.4,25.35,25.38,885363.0,21.6372,21.6713,21.6287,21.6543,885363.0
2019-01-04 12:30:00,25.38,25.4,25.35,25.39,1204144.0,21.6543,21.6713,21.6287,21.6628,1204144.0
2019-01-04 12:40:00,25.39,25.5,25.38,25.5,1374613.0,21.6628,21.7566,21.6543,21.7566,1374613.0
2019-01-04 12:50:00,25.49,25.56,25.48,25.5,2825460.0,21.7481,21.8078,21.7396,21.7566,2825460.0
2019-01-04 13:00:00,25.5,25.57,25.49,25.57,902156.0,21.7566,21.8164,21.7481,21.8164,902156.0
2019-01-04 13:10:00,25.57,25.57,25.48,25.52,1028449.0,21.8164,21.8164,21.7396,21.7737,1028449.0
2019-01-04 13:20:00,25.52,25.55,25.49,25.52,1367537.0,21.7737,21.7993,21.7481,21.7737,1367537.0
2019-01-04 13:30:00,25.53,25.55,25.48,25.48,909268.0,21.7822,21.7993,21.7396,21.7396,909268.0
2019-01-04 13:40:00,25.49,25.52,25.44,25.52,1112750.0,21.7481,21.7737,21.7054,21.7737,1112750.0
2019-01-04 13:50:00,25.51,25.55,25.5,25.54,1064475.0,21.7652,21.7993,21.7566,21.7908,1064475.0
2019-01-04 14:00:00,25.55,25.56,25.42,25.45,976697.0,21.7993,21.8078,21.6884,21.714,976697.0
2019-01-04 14:10:00,25.45,25.51,25.45,25.49,807630.0,21.714,21.7652,21.714,21.7481,807630.0
2019-01-04 14:20:00,25.49,25.59,25.48,25.58,972754.0,21.7481,21.8334,21.7396,21.8249,972754.0
2019-01-04 14:30:00,25.58,25.61,25.57,25.6,1240890.0,21.8249,21.8505,21.8164,21.842,1240890.0
2019-01-04 14:40:00,25.6,25.63,25.51,25.53,1096875.0,21.842,21.8676,21.7652,21.7822,1096875.0
2019-01-04 14:50:00,25.54,25.54,25.47,25.49,990620.0,21.7908,21.7908,21.731,21.7481,990620.0
2019-01-04 15:00:00,25.48,25.58,25.48,25.54,1003193.0,21.7396,21.8249,21.7396,21.7908,1003193.0
2019-01-04 15:10:00,25.54,25.6,25.52,25.55,1274309.0,21.7908,21.842,21.7737,21.7993,1274309.0
2019-01-04 15:20:00,25.55,25.57,25.47,25.52,1348483.0,21.7993,21.8164,21.731,21.7737,1348483.0
2019-01-04 15:30:00,25.52,25.58,25.5,25.56,1751755.0,21.7737,21.8249,21.7566,21.8078,1751755.0
2019-01-04 15:40:00,25.57,25.6,25.55,25.59,2094670.0,21.8164,21.842,21.7993,21.8334,2094670.0
2019-01-04 15:50:00,25.58,25.65,25.55,25.57,4574070.0,21.8249,21.8846,21.7993,21.8164,4574070.0
2019-01-07 09:30:00,25.56,25.65,25.31,25.45,3222665.0,21.8078,21.8846,21.5945,21.714,3222665.0
2019-01-07 09:40:00,25.45,25.5,25.34,25.43,2556340.0,21.714,21.7566,21.6201,21.6969,2556340.0
2019-01-07 09:50:00,25.43,25.44,25.29,25.41,2054246.0,21.6969,21.7054,21.5775,21.6798,2054246.0
2019-01-07 10:00:00,25.41,25.56,25.37,25.53,2475910.0,21.6798,21.8078,21.6457,21.7822,2475910.0
2019-01-07 10:10:00,25.53,25.54,25.45,25.48,1285307.0,21.7822,21.7908,21.714,21.7396,1285307.0
2019-01-07 10:20:00,25.48,25.52,25.42,25.45,1082494.0,21.7396,21.7737,21.6884,21.714,1082494.0
2019-01-07 10:30:00,25.44,25.54,25.42,25.5,1223812.0,21.7054,21.7908,21.6884,21.7566,1223812.0
2019-01-07 10:40:00,25.5,25.6,25.49,25.59,1187895.0,21.7566,21.842,21.7481,21.8334,1187895.0
2019-01-07 10:50:00,25.59,25.6,25.5,25.54,1440272.0,21.8334,21.842,21.7566,21.7908,1440272.0
2019-01-07 11:00:00,25.53,25.59,25.51,25.54,851624.0,21.7822,21.8334,21.7652,21.7908,851624.0
2019-01-07 11:10:00,25.54,25.55,25.5,25.52,627518.0,21.7908,21.7993,21.7566,21.7737,627518.0
2019-01-07 11:20:00,25.52,25.58,25.51,25.56,550558.0,21.7737,21.8249,21.7652,21.8078,550558.0
2019-01-07 11:30:00,25.56,25.59,25.51,25.58,941916.0,21.8078,21.8334,21.7652,21.8249,941916.0
2019-01-07 11:40:00,25.58,25.59,25.53,25.54,708122.0,21.8249,21.8334,21.7822,21.7908,708122.0
2019-01-07 11:50:00,25.54,25.61,25.53,25.61,902565.0,21.7908,21.8505,21.7822,21.8505,902565.0
2019-01-07 12:00:00,25.61,25.61,25.54,25.55,910136.0,21.8505,21.8505,21.7908,21.7993,910136.0
2019-01-07 12:10:00,25.55,25.58,25.53,25.57,856875.0,21.7993,21.8249,21.7822,21.8164,856875.0
2019-01-07 12:20:00,25.57,25.6,25.55,25.57,605633.0,21.8164,21.842,21.7993,21.8164,605633.0
2019-01-07 12:30:00,25.57,25.64,25.56,25.64,841131.0,21.8164,21.8761,21.8078,21.8761,841131.0
2019-01-07 12:40:00,25.64,25.65,25.6,25.63,715173.0,21.8761,21.8846,21.842,21.8676,715173.0
2019-01-07 12:50:00,25.64,25.67,25.59,25.65,598642.0,21.8761,21.9017,21.8334,21.8846,598642.0
2019-01-07 13:00:00,25.64,25.68,25.64,25.68,1043033.0,21.8761,21.9102,21.8761,21.9102,1043033.0
2019-01-07 13:10:00,25.68,25.72,25.66,25.72,837357.0,21.9102,21.9443,21.8931,21.9443,837357.0
2019-01-07 13:20:00,25.71,25.74,25.67,25.69,1325610.0,21.9358,21.9614,21.9017,21.9187,1325610.0
2019-01-07 13:30:00,25.69,25.75,25.67,25.71,1464796.0,21.9187,21.9699,21.9017,21.9358,1464796.0
2019-01-07 13:40:00,25.71,25.71,25.61,25.62,1238663.0,21.9358,21.9358,21.8505,21.859,1238663.0
2019-01-07 13:50:00,25.61,25.65,25.59,25.64,1151853.0,21.8505,21.8846,21.8334,21.8761,1151853.0
2019-01-07 14:00:00,25.63,25.71,25.63,25.66,1366490.0,21.8676,21.9358,21.8676,21.8931,1366490.0
2019-01-07 14:10:00,25.66,25.75,25.64,25.75,906616.0,21.8931,21.9699,21.8761,21.9699,906616.0
2019-01-07 14:20:00,25.75,25.78,25.69,25.71,1177204.0,21.9699,21.9955,21.9187,21.9358,1177204.0
2019-01-07 14:30:00,25.71,25.71,25.64,25.65,1140930.0,21.9358,21.9358,21.8761,21.8846,1140930.0
2019-01-07 14:40:00,25.66,25.68,25.61,25.66,844238.0,21.8931,21.9102,21.8505,21.8931,844238.0
2019-01-07 14:50:00,25.66,25.66,25.55,25.57,991442.0,21.8931,21.8931,21.7993,21.8164,991442.0
2019-01-07 15:00:00,25.58,25.64,25.57,25.63,827504.0,21.8249,21.8761,21.8164,21.8676,827504.0
2019-01-07 15:10:00,25.63,25.66,25.6,25.64,1037158.0,21.8676,21.8931,21.842,21.8761,1037158.0
2019-01-07 15:20:00,25.65,25.68,25.62,25.65,1110522.0,21.8846,21.9102,21.859,21.8846,1110522.0
2019-01-07 15:30:00,25.66,25.66,25.59,25.61,1250083.0,21.8931,21.8931,21.8334,21.8505,1250083.0
2019-01-07 15:40:00,25.6,25.64,25.56,25.61,1684243.0,21.842,21.8761,21.8078,21.8505,1684243.0
2019-01-07 15:50:00,25.6,25.61,25.54,25.55,2982882.0,21.842,21.8505,21.7908,21.7993,2982882.0
2019-01-08 09:30:00,25.72,25.79,25.55,25.55,2953390.0,21.9443,22.0041,21.7993,21.7993,2953390.0
2019-01-08 09:40:00,25.55,25.6,25.42,25.51,2078721.0,21.7993,21.842,21.6884,21.7652,2078721.0
2019-01-08 09:50:00,25.51,25.58,25.48,25.57,1532121.0,21.7652,21.8249,21.7396,21.8164,1532121.0
2019-01-08 10:00:00,25.57,25.62,25.54,25.57,1423915.0,21.8164,21.859,21.7908,21.8164,1423915.0
2019-01-08 10:10:00,25.58,25.59,25.35,25.36,1395315.0,21.8249,21.8334,21.6287,21.6372,1395315.0
2019-01-08 10:20:00,25.36,25.4,25.31,25.38,1240934.0,21.6372,21.6713,21.5945,21.6543,1240934.0
2019-01-08 10:30:00,25.37,25.38,25.25,25.33,1608247.0,21.6457,21.6543,21.5433,21.6116,1608247.0
2019-01-08 10:40:00,25.33,25.34,25.22,25.27,1977457.0,21.6116,21.6201,21.5177,21.5604,1977457.0
2019-01-08 10:50:00,25.27,25.3,25.17,25.18,1193303.0,21.5604,21.586,21.4751,21.4836,1193303.0
2019-01-08 11:00:00,25.18,25.29,25.17,25.22,1467420.0,21.4836,21.5775,21.4751,21.5177,1467420.0
2019-01-08 11:10:00,25.22,25.25,25.15,25.25,1418199.0,21.5177,21.5433,21.458,21.5433,1418199.0
2019-01-08 11:20:00,25.25,25.26,25.2,25.21,1158332.0,21.5433,21.5519,21.5007,21.5092,1158332.0
2019-01-08 11:30:00,25.21,25.23,25.13,25.16,1465786.0,21.5092,21.5263,21.441,21.4665,1465786.0
2019-01-08 11:40:00,25.15,25.18,25.1,25.1,1434524.0,21.458,21.4836,21.4154,21.4154,1434524.0
2019-01-08 11:50:00,25.1,25.21,25.09,25.2,1437367.0,21.4154,21.5092,21.4068,21.5007,1437367.0
2019-01-08 12:00:00,25.2,25.34,25.19,25.32,1450973.0,21.5007,21.6201,21.4921,21.6031,1450973.0
2019-01-08 12:10:00,25.33,25.35,25.28,25.33,978717.0,21.6116,21.6287,21.5689,21.6116,978717.0
2019-01-08 12:20:00,25.33,25.36,25.3,25.32,1020015.0,21.6116,21.6372,21.586,21.6031,1020015.0
2019-01-08 12:30:00,25.32,25.32,25.19,25.2,1401352.0,21.6031,21.6031,21.4921,21.5007,1401352.0
2019-01-08 12:40:00,25.2,25.27,25.14,25.15,1320008.0,21.5007,21.5604,21.4495,21.458,1320008.0
2019-01-08 12:50:00,25.14,25.21,25.14,25.19,773922.0,21.4495,21.5092,21.4495,21.4921,773922.0
2019-01-08 13:00:00,25.19,25.21,25.1,25.12,1245498.0,21.4921,21.5092,21.4154,21.4324,1245498.0
2019-01-08 13:10:00,25.12,25.17,25.1,25.13,797514.0,21.4324,21.4751,21.4154,21.441,797514.0
2019-01-08 13:20:00,25.13,25.16,25.13,25.15,728953.0,21.441,21.4665,21.441,21.458,728953.0
2019-01-08 13:30:00,25.16,25.24,25.15,25.2,1058468.0,21.4665,21.5348,21.458,21.5007,1058468.0
2019-01-08 13:40:00,25.2,25.2,25.11,25.16,870144.0,21.5007,21.5007,21.4239,21.4665,870144.0
2019-01-08 13:50:00,25.17,25.26,25.16,25.24,1412472.0,21.4751,21.5519,21.4665,21.5348,1412472.0
2019-01-08 14:00:00,25.25,25.31,25.23,25.3,1874708.0,21.5433,21.5945,21.5263,21.586,1874708.0
2019-01-08 14:10:00,25.3,25.34,25.29,25.3,798550.0,21.586,21.6201,21.5775,21.586,798550.0
2019-01-08 14:20:00,25.3,25.31,25.21,25.28,1078110.0,21.586,21.5945,21.5092,21.5689,1078110.0
2019-01-08 14:30:00,25.28,25.32,25.27,25.28,748766.0,21.5689,21.6031,21.5604,21.5689,748766.0
2019-01-08 14:40:00,25.28,25.3,25.23,25.28,703683.0,21.5689,21.586,21.5263,21.5689,703683.0
2019-01-08 14:50:00,25.28,25.28,25.21,25.26,929998.0,21.5689,21.5689,21.5092,21.5519,929998.0
2019-01-08 15:00:00,25.26,25.32,25.23,25.28,1430476.0,21.5519,21.6031,21.5263,21.5689,1430476.0
2019-01-08 15:10:00,25.28,25.35,25.27,25.33,1770811.0,21.5689,21.6287,21.5604,21.6116,1770811.0
2019-01-08 15:20:00,25.34,25.34,25.3,25.34,1105702.0,21.6201,21.6201,21.586,21.6201,1105702.0
2019-01-08 15:30:00,25.34,25.42,25.33,25.41,2148077.0,21.6201,21.6884,21.6116,21.6798,2148077.0
2019-01-08 15:40:00,25.41,25.49,25.4,25.43,3356773.0,21.6798,21.7481,21.6713,21.6969,3356773.0
2019-01-08 15:50:00,25.44,25.51,25.42,25.51,5361149.0,21.7054,21.7652,21.6884,21.7652,5361149.0
2019-01-09 09:30:00,25.67,25.76,25.62,25.64,3877942.0,21.9017,21.9785,21.859,21.8761,3877942.0
2019-01-09 09:40:00,25.64,25.68,25.55,25.64,2295551.0,21.8761,21.9102,21.7993,21.8761,2295551.0
2019-01-09 09:50:00,25.65,25.68,25.61,25.64,2092809.0,21.8846,21.9102,21.8505,21.8761,2092809.0
2019-01-09 10:00:00,25.64,25.72,25.54,25.61,2786158.0,21.8761,21.9443,21.7908,21.8505,2786158.0
2019-01-09 10:10:00,25.61,25.64,25.53,25.61,1992355.0,21.8505,21.8761,21.7822,21.8505,1992355.0
2019-01-09 10:20:00,25.61,25.63,25.55,25.56,1136882.0,21.8505,21.8676,21.7993,21.8078,1136882.0
2019-01-09 10:30:00,25.56,25.57,25.46,25.49,2808869.0,21.8078,21.8164,21.7225,21.7481,2808869.0
2019-01-09 10:40:00,25.49,25.5,25.39,25.44,1633006.0,21.7481,21.7566,21.6628,21.7054,1633006.0
2019-01-09 10:50:00,25.45,25.46,25.4,25.43,1366918.0,21.714,21.7225,21.6713,21.6969,1366918.0
2019-01-09 11:00:00,25.43,25.54,25.42,25.51,2025830.0,21.6969,21.7908,21.6884,21.7652,2025830.0
2019-01-09 11:10:00,25.51,25.53,25.46,25.5,1306111.0,21.7652,21.7822,21.7225,21.7566,1306111.0
2019-01-09 11:20:00,25.5,25.67,25.47,25.66,1902904.0,21.7566,21.9017,21.731,21.8931,1902904.0
2019-01-09 11:30:00,25.66,25.67,25.59,25.63,1720069.0,21.8931,21.9017,21.8334,21.8676,1720069.0
2019-01-09 11:40:00,25.63,25.69,25.59,25.69,1054765.0,21.8676,21.9187,21.8334,21.9187,1054765.0
2019-01-09 11:50:00,25.69,25.75,25.65,25.68,1966664.0,21.9187,21.9699,21.8846,21.9102,1966664.0
2019-01-09 12:00:00,25.68,25.72,25.65,25.68,1282584.0,21.9102,21.9443,21.8846,21.9102,1282584.0
2019-01-09 12:10:00,25.69,25.71,25.68,25.71,1287825.0,21.9187,21.9358,21.9102,21.9358,1287825.0
2019-01-09 12:20:00,25.7,25.77,25.69,25.73,1638967.0,21.9273,21.987,21.9187,21.9529,1638967.0
2019-01-09 12:30:00,25.73,25.77,25.71,25.77,936564.0,21.9529,21.987,21.9358,21.987,936564.0
2019-01-09 12:40:00,25.76,25.78,25.75,25.75,925445.0,21.9785,21.9955,21.9699,21.9699,925445.0
2019-01-09 12:50:00,25.76,25.78,25.75,25.77,964920.0,21.9785,21.9955,21.9699,21.987,964920.0
2019-01-09 13:00:00,25.77,25.78,25.7,25.73,1069161.0,21.987,21.9955,21.9273,21.9529,1069161.0
2019-01-09 13:10:00,25.72,25.74,25.69,25.73,888197.0,21.9443,21.9614,21.9187,21.9529,888197.0
2019-01-09 13:20:00,25.73,25.79,25.72,25.76,1418361.0,21.9529,22.0041,21.9443,21.9785,1418361.0
2019-01-09 13:30:00,25.75,25.78,25.7,25.76,1122223.0,21.9699,21.9955,21.9273,21.9785,1122223.0
2019-01-09 13:40:00,25.77,25.8,25.76,25.79,1160481.0,21.987,22.0126,21.9785,22.0041,1160481.0
2019-01-09 13:50:00,25.79,25.79,25.73,25.76,846235.0,22.0041,22.0041,21.9529,21.9785,846235.0
2019-01-09 14:00:00,25.76,25.82,25.73,25.81,1450469.0,21.9785,22.0297,21.9529,22.0211,1450469.0
2019-01-09 14:10:00,25.81,25.85,25.74,25.75,1570505.0,22.0211,22.0553,21.9614,21.9699,1570505.0
2019-01-09 14:20:00,25.74,25.81,25.72,25.73,2302627.0,21.9614,22.0211,21.9443,21.9529,2302627.0
2019-01-09 14:30:00,25.73,25.78,25.7,25.76,1027825.0,21.9529,21.9955,21.9273,21.9785,1027825.0
2019-01-09 14:40:00,25.76,25.79,25.74,25.78,980290.0,21.9785,22.0041,21.9614,21.9955,980290.0
2019-01-09 14:50:00,25.79,25.79,25.73,25.73,767856.0,22.0041,22.0041,21.9529,21.9529,767856.0
2019-01-09 15:00:00,25.74,25.77,25.71,25.75,820760.0,21.9614,21.987,21.9358,21.9699,820760.0
2019-01-09 15:10:00,25.76,25.79,25.74,25.78,1119042.0,21.9785,22.0041,21.9614,21.9955,1119042.0
2019-01-09 15:20:00,25.78,25.79,25.75,25.77,1091954.0,21.9955,22.0041,21.9699,21.987,1091954.0
2019-01-09 15:30:00,25.76,25.79,25.72,25.74,1688902.0,21.9785,22.0041,21.9443,21.9614,1688902.0
2019-01-09 15:40:00,25.74,25.76,25.69,25.71,2118281.0,21.9614,21.9785,21.9187,21.9358,2118281.0
2019-01-09 15:50:00,25.71,25.77,25.66,25.76,4203664.0,21.9358,21.987,21.8931,21.9785,4203664.0
2019-01-10 09:30:00,25.56,25.65,25.52,25.6,2993381.0,21.8078,21.8846,21.7737,21.842,2993381.0
2019-01-10 09:40:00,25.6,25.62,25.42,25.43,2499157.0,21.842,21.859,21.6884,21.6969,2499157.0
2019-01-10 09:50:00,25.43,25.52,25.42,25.51,1650555.0,21.6969,21.7737,21.6884,21.7652,1650555.0
2019-01-10 10:00:00,25.51,25.58,25.5,25.53,2772195.0,21.7652,21.8249,21.7566,21.7822,2772195.0
2019-01-10 10:10:00,25.53,25.57,25.44,25.46,2239168.0,21.7822,21.8164,21.7054,21.7225,2239168.0
2019-01-10 10:20:00,25.46,25.57,25.46,25.55,1434869.0,21.7225,21.8164,21.7225,21.7993,1434869.0
2019-01-10 10:30:00,25.55,25.59,25.53,25.59,1056492.0,21.7993,21.8334,21.7822,21.8334,1056492.0
2019-01-10 10:40:00,25.59,25.62,25.56,25.61,1191547.0,21.8334,21.859,21.8078,21.8505,1191547.0
2019-01-10 10:50:00,25.61,25.66,25.6,25.65,847281.0,21.8505,21.8931,21.842,21.8846,847281.0
2019-01-10 11:00:00,25.65,25.71,25.64,25.67,1057267.0,21.8846,21.9358,21.8761,21.9017,1057267.0
2019-01-10 11:10:00,25.67,25.75,25.66,25.75,1135297.0,21.9017,21.9699,21.8931,21.9699,1135297.0
2019-01-10 11:20:00,25.74,25.75,25.69,25.7,1119803.0,21.9614,21.9699,21.9187,21.9273,1119803.0
2019-01-10 11:30:00,25.7,25.76,25.69,25.75,1080201.0,21.9273,21.9785,21.9187,21.9699,1080201.0
2019-01-10 11:40:00,25.75,25.78,25.73,25.76,1661584.0,21.9699,21.9955,21.9529,21.9785,1661584.0
2019-01-10 11:50:00,25.76,25.77,25.7,25.72,824347.0,21.9785,21.987,21.9273,21.9443,824347.0
2019-01-10 12:00:00,25.72,25.75,25.62,25.63,990974.0,21.9443,21.9699,21.859,21.8676,990974.0
2019-01-10 12:10:00,25.62,25.66,25.58,25.59,1298634.0,21.859,21.8931,21.8249,21.8334,1298634.0
2019-01-10 12:20:00,25.58,25.63,25.56,25.59,1087357.0,21.8249,21.8676,21.8078,21.8334,1087357.0
2019-01-10 12:30:00,25.6,25.66,25.58,25.64,938348.0,21.842,21.8931,21.8249,21.8761,938348.0
2019-01-10 12:40:00,25.65,25.69,25.59,25.66,1329381.0,21.8846,21.9187,21.8334,21.8931,1329381.0
2019-01-10 12:50:00,25.66,25.7,25.64,25.66,549220.0,21.8931,21.9273,21.8761,21.8931,549220.0
2019-01-10 13:00:00,25.66,25.66,25.54,25.55,1025075.0,21.8931,21.8931,21.7908,21.7993,1025075.0
2019-01-10 13:10:00,25.54,25.57,25.49,25.52,1148719.0,21.7908,21.8164,21.7481,21.7737,1148719.0
2019-01-10 13:20:00,25.52,25.55,25.49,25.52,1057435.0,21.7737,21.7993,21.7481,21.7737,1057435.0
2019-01-10 13:30:00,25.52,25.55,25.47,25.48,815980.0,21.7737,21.7993,21.731,21.7396,815980.0
2019-01-10 13:40:00,25.48,25.51,25.44,25.5,1178043.0,21.7396,21.7652,21.7054,21.7566,1178043.0
2019-01-10 13:50:00,25.51,25.58,25.5,25.57,763401.0,21.7652,21.8249,21.7566,21.8164,763401.0
2019-01-10 14:00:00,25.56,25.67,25.56,25.64,875129.0,21.8078,21.9017,21.8078,21.8761,875129.0
2019-01-10 14:10:00,25.65,25.67,25.63,25.66,844375.0,21.8846,21.9017,21.8676,21.8931,844375.0
2019-01-10 14:20:00,25.66,25.72,25.65,25.66,913847.0,21.8931,21.9443,21.8846,21.8931,913847.0
2019-01-10 14:30:00,25.66,25.66,25.62,25.65,796084.0,21.8931,21.8931,21.859,21.8846,796084.0
2019-01-10 14:40:00,25.65,25.72,25.65,25.67,1292931.0,21.8846,21.9443,21.8846,21.9017,1292931.0
2019-01-10 14:50:00,25.67,25.69,25.65,25.69,1035282.0,21.9017,21.9187,21.8846,21.9187,1035282.0
2019-01-10 15:00:00,25.68,25.72,25.67,25.69,878585.0,21.9102,21.9443,21.9017,21.9187,878585.0
2019-01-10 15:10:00,25.69,25.69,25.62,25.67,1383872.0,21.9187,21.9187,21.859,21.9017,1383872.0
2019-01-10 15:20:00,25.66,25.7,25.65,25.68,849412.0,21.8931,21.9273,21.8846,21.9102,849412.0
2019-01-10 15:30:00,25.68,25.73,25.67,25.72,1288406.0,21.9102,21.9529,21.9017,21.9443,1288406.0
2019-01-10 15:40:00,25.72,25.74,25.69,25.7,1200210.0,21.9443,21.9614,21.9187,21.9273,1200210.0
2019-01-10 15:50:00,25.7,25.73,25.63,25.72,4444324.0,21.9273,21.9529,21.8676,21.9443,4444324.0
2019-01-11 09:30:00,25.53,25.6,25.48,25.52,2929237.0,21.7822,21.842,21.7396,21.7737,2929237.0
2019-01-11 09:40:00,25.52,25.61,25.46,25.59,2290462.0,21.7737,21.8505,21.7225,21.8334,2290462.0
2019-01-11 09:50:00,25.59,25.61,25.51,25.59,2394817.0,21.8334,21.8505,21.7652,21.8334,2394817.0
2019-01-11 10:00:00,25.59,25.67,25.57,25.66,2209471.0,21.8334,21.9017,21.8164,21.8931,2209471.0
2019-01-11 10:10:00,25.67,25.67,25.57,25.62,1564826.0,21.9017,21.9017,21.8164,21.859,1564826.0
2019-01-11 10:20:00,25.61,25.63,25.52,25.54,1280499.0,21.8505,21.8676,21.7737,21.7908,1280499.0
2019-01-11 10:30:00,25.53,25.62,25.51,25.59,1391385.0,21.7822,21.859,21.7652,21.8334,1391385.0
2019-01-11 10:40:00,25.59,25.63,25.55,25.62,1042247.0,21.8334,21.8676,21.7993,21.859,1042247.0
2019-01-11 10:50:00,25.63,25.66,25.58,25.64,1771911.0,21.8676,21.8931,21.8249,21.8761,1771911.0
2019-01-11 11:00:00,25.65,25.74,25.64,25.71,1632865.0,21.8846,21.9614,21.8761,21.9358,1632865.0
2019-01-11 11:10:00,25.71,25.73,25.66,25.72,1882098.0,21.9358,21.9529,21.8931,21.9443,1882098.0
2019-01-11 11:20:00,25.72,25.76,25.69,25.75,1828264.0,21.9443,21.9785,21.9187,21.9699,1828264.0
2019-01-11 11:30:00,25.74,25.87,25.73,25.83,2017752.0,21.9614,22.0723,21.9529,22.0382,2017752.0
2019-01-11 11:40:00,25.84,25.94,25.83,25.92,2062151.0,22.0467,22.132,22.0382,22.115,2062151.0
2019-01-11 11:50:00,25.92,25.94,25.87,25.89,1051495.0,22.115,22.132,22.0723,22.0894,1051495.0
2019-01-11 12:00:00,25.88,25.92,25.86,25.88,1266259.0,22.0809,22.115,22.0638,22.0809,1266259.0
2019-01-11 12:10:00,25.87,25.92,25.85,25.88,853768.0,22.0723,22.115,22.0553,22.0809,853768.0
2019-01-11 12:20:00,25.88,25.92,25.84,25.87,601494.0,22.0809,22.115,22.0467,22.0723,601494.0
2019-01-11 12:30:00,25.87,25.99,25.87,25.99,1201631.0,22.0723,22.1747,22.0723,22.1747,1201631.0
2019-01-11 12:40:00,25.99,26.04,25.92,25.94,1282595.0,22.1747,22.2174,22.115,22.132,1282595.0
2019-01-11 12:50:00,25.95,25.98,25.92,25.93,709196.0,22.1406,22.1662,22.115,22.1235,709196.0
2019-01-11 13:00:00,25.92,25.98,25.91,25.96,1861539.0,22.115,22.1662,22.1064,22.1491,1861539.0
2019-01-11 13:10:00,25.96,26.01,25.92,25.93,1638282.0,22.1491,22.1918,22.115,22.1235,1638282.0
2019-01-11 13:20:00,25.93,25.97,25.9,25.95,1020150.0,22.1235,22.1576,22.0979,22.1406,1020150.0
2019-01-11 13:30:00,25.96,25.96,25.92,25.93,646877.0,22.1491,22.1491,22.115,22.1235,646877.0
2019-01-11 13:40:00,25.94,25.96,25.9,25.91,1292781.0,22.132,22.1491,22.0979,22.1064,1292781.0
2019-01-11 13:50:00,25.91,25.99,25.9,25.98,1102127.0,22.1064,22.1747,22.0979,22.1662,1102127.0
2019-01-11 14:00:00,25.98,26.02,25.96,26.02,837057.0,22.1662,22.2003,22.1491,22.2003,837057.0
2019-01-11 14:10:00,26.01,26.04,25.98,26.0,537837.0,22.1918,22.2174,22.1662,22.1832,537837.0
2019-01-11 14:20:00,25.99,26.03,25.96,26.0,981265.0,22.1747,22.2088,22.1491,22.1832,981265.0
2019-01-11 14:30:00,26.01,26.02,25.94,25.99,821919.0,22.1918,22.2003,22.132,22.1747,821919.0
2019-01-11 14:40:00,25.99,26.01,25.93,25.96,832127.0,22.1747,22.1918,22.1235,22.1491,832127.0
2019-01-11 14:50:00,25.96,25.98,25.93,25.96,1001505.0,22.1491,22.1662,22.1235,22.1491,1001505.0
2019-01-11 15:00:00,25.96,25.98,25.93,25.93,800463.0,22.1491,22.1662,22.1235,22.1235,800463.0
2019-01-11 15:10:00,25.94,25.97,25.91,25.93,1435349.0,22.132,22.1576,22.1064,22.1235,1435349.0
2019-01-11 15:20:00,25.93,25.96,25.92,25.93,660383.0,22.1235,22.1491,22.115,22.1235,660383.0
2019-01-11 15:30:00,25.93,25.99,25.92,25.98,1177140.0,22.1235,22.1747,22.115,22.1662,1177140.0
2019-01-11 15:40:00,25.97,26.01,25.97,25.99,1246782.0,22.1576,22.1918,22.1576,22.1747,1246782.0
2019-01-11 15:50:00,25.99,26.02,25.95,26.01,4267661.0,22.1747,22.2003,22.1406,22.1918,4267661.0
2019-01-14 09:30:00,25.77,26.04,25.61,26.02,3612864.0,21.987,22.2174,21.8505,22.2003,3612864.0
2019-01-14 09:40:00,26.02,26.09,25.91,25.93,2238391.0,22.2003,22.26,22.1064,22.1235,2238391.0
2019-01-14 09:50:00,25.94,26.1,25.94,26.07,2142284.0,22.132,22.2686,22.132,22.243,2142284.0
2019-01-14 10:00:00,26.08,26.27,26.07,26.27,2788490.0,22.2515,22.4136,22.243,22.4136,2788490.0
2019-01-14 10:10:00,26.26,26.38,26.24,26.3,3042135.0,22.4051,22.5075,22.388,22.4392,3042135.0
2019-01-14 10:20:00,26.3,26.33,26.2,26.25,1564625.0,22.4392,22.4648,22.3539,22.3965,1564625.0
2019-01-14 10:30:00,26.24,26.3,26.24,26.26,1306333.0,22.388,22.4392,22.388,22.4051,1306333.0
2019-01-14 10:40:00,26.26,26.29,26.22,26.24,1685737.0,22.4051,22.4307,22.3709,22.388,1685737.0
2019-01-14 10:50:00,26.24,26.29,26.22,26.24,1709140.0,22.388,22.4307,22.3709,22.388,1709140.0
2019-01-14 11:00:00,26.23,26.25,26.15,26.17,1127894.0,22.3795,22.3965,22.3112,22.3283,1127894.0
2019-01-14 11:10:00,26.18,26.19,26.05,26.06,1603191.0,22.3368,22.3453,22.2259,22.2344,1603191.0
2019-01-14 11:20:00,26.06,26.17,26.05,26.16,1158536.0,22.2344,22.3283,22.2259,22.3197,1158536.0
2019-01-14 11:30:00,26.17,26.24,26.14,26.24,1108270.0,22.3283,22.388,22.3027,22.388,1108270.0
2019-01-14 11:40:00,26.24,26.28,26.22,26.27,947436.0,22.388,22.4221,22.3709,22.4136,947436.0
2019-01-14 11:50:00,26.27,26.27,26.22,26.24,793378.0,22.4136,22.4136,22.3709,22.388,793378.0
2019-01-14 12:00:00,26.24,26.3,26.23,26.27,873625.0,22.388,22.4392,22.3795,22.4136,873625.0
2019-01-14 12:10:00,26.27,26.39,26.27,26.37,1279292.0,22.4136,22.516,22.4136,22.4989,1279292.0
2019-01-14 12:20:00,26.37,26.41,26.33,26.36,1320493.0,22.4989,22.533,22.4648,22.4904,1320493.0
2019-01-14 12:30:00,26.37,26.42,26.36,26.42,1612350.0,22.4989,22.5416,22.4904,22.5416,1612350.0
2019-01-14 12:40:00,26.42,26.45,26.39,26.4,1785756.0,22.5416,22.5672,22.516,22.5245,1785756.0
2019-01-14 12:50:00,26.4,26.45,26.39,26.43,1144099.0,22.5245,22.5672,22.516,22.5501,1144099.0
2019-01-14 13:00:00,26.42,26.44,26.4,26.43,1435165.0,22.5416,22.5586,22.5245,22.5501,1435165.0
2019-01-14 13:10:00,26.43,26.47,26.42,26.46,1408143.0,22.5501,22.5842,22.5416,22.5757,1408143.0
2019-01-14 13:20:00,26.46,26.48,26.42,26.43,824451.0,22.5757,22.5928,22.5416,22.5501,824451.0
2019-01-14 13:30:00,26.44,26.44,26.4,26.42,1015914.0,22.5586,22.5586,22.5245,22.5416,1015914.0
2019-01-14 13:40:00,26.42,26.44,26.4,26.4,994907.0,22.5416,22.5586,22.5245,22.5245,994907.0
2019-01-14 13:50:00,26.41,26.42,26.36,26.38,1098190.0,22.533,22.5416,22.4904,22.5075,1098190.0
2019-01-14 14:00:00,26.38,26.39,26.34,26.35,1005236.0,22.5075,22.516,22.4733,22.4819,1005236.0
2019-01-14 14:10:00,26.35,26.36,26.3,26.32,751240.0,22.4819,22.4904,22.4392,22.4563,751240.0
2019-01-14 14:20:00,26.32,26.34,26.29,26.32,957078.0,22.4563,22.4733,22.4307,22.4563,957078.0
2019-01-14 14:30:00,26.32,26.33,26.31,26.33,888582.0,22.4563,22.4648,22.4477,22.4648,888582.0
2019-01-14 14:40:00,26.33,26.39,26.32,26.39,1181617.0,22.4648,22.516,22.4563,22.516,1181617.0
2019-01-14 14:50:00,26.39,26.39,26.35,26.37,766097.0,22.516,22.516,22.4819,22.4989,766097.0
2019-01-14 15:00:00,26.37,26.39,26.36,26.38,915309.0,22.4989,22.516,22.4904,22.5075,915309.0
2019-01-14 15:10:00,26.37,26.38,26.32,26.34,1130981.0,22.4989,22.5075,22.4563,22.4733,1130981.0
2019-01-14 15:20:00,26.34,26.37,26.33,26.35,1438417.0,22.4733,22.4989,22.4648,22.4819,1438417.0
2019-01-14 15:30:00,26.35,26.39,26.34,26.39,1023644.0,22.4819,22.516,22.4733,22.516,1023644.0
2019-01-14 15:40:00,26.39,26.39,26.33,26.36,2127938.0,22.516,22.516,22.4648,22.4904,2127938.0
2019-01-14 15:50:00,26.36,26.42,26.28,26.37,5526998.0,22.4904,22.5416,22.4221,22.4989,5526998.0
2019-01-15 09:30:00,26.22,26.34,26.14,26.27,3557509.0,22.3709,22.4733,22.3027,22.4136,3557509.0
2019-01-15 09:40:00,26.27,26.38,26.22,26.23,2445653.0,22.4136,22.5075,22.3709,22.3795,2445653.0
2019-01-15 09:50:00,26.24,26.27,26.15,26.2,2695583.0,22.388,22.4136,22.3112,22.3539,2695583.0
2019-01-15 10:00:00,26.21,26.36,26.2,26.27,2287156.0,22.3624,22.4904,22.3539,22.4136,2287156.0
2019-01-15 10:10:00,26.27,26.28,26.13,26.14,2967182.0,22.4136,22.4221,22.2942,22.3027,2967182.0
2019-01-15 10:20:00,26.14,26.16,26.05,26.1,2669672.0,22.3027,22.3197,22.2259,22.2686,2669672.0
2019-01-15 10:30:00,26.1,26.19,26.08,26.16,1806231.0,22.2686,22.3453,22.2515,22.3197,1806231.0
2019-01-15 10:40:00,26.16,26.21,26.13,26.19,1644911.0,22.3197,22.3624,22.2942,22.3453,1644911.0
2019-01-15 10:50:00,26.19,26.26,26.16,26.25,1415001.0,22.3453,22.4051,22.3197,22.3965,1415001.0
2019-01-15 11:00:00,26.26,26.32,26.25,26.29,1879518.0,22.4051,22.4563,22.3965,22.4307,1879518.0
2019-01-15 11:10:00,26.28,26.29,26.23,26.27,1143845.0,22.4221,22.4307,22.3795,22.4136,1143845.0
2019-01-15 11:20:00,26.27,26.28,26.2,26.24,1363340.0,22.4136,22.4221,22.3539,22.388,1363340.0
2019-01-15 11:30:00,26.25,26.31,26.22,26.3,1290748.0,22.3965,22.4477,22.3709,22.4392,1290748.0
2019-01-15 11:40:00,26.3,26.45,26.28,26.44,2256107.0,22.4392,22.5672,22.4221,22.5586,2256107.0
2019-01-15 11:50:00,26.45,26.66,26.44,26.65,3351390.0,22.5672,22.7463,22.5586,22.7378,3351390.0
2019-01-15 12:00:00,26.65,26.81,26.63,26.74,3565327.0,22.7378,22.8743,22.7208,22.8146,3565327.0
2019-01-15 12:10:00,26.74,26.81,26.72,26.73,1802251.0,22.8146,22.8743,22.7975,22.8061,1802251.0
2019-01-15 12:20:00,26.74,26.78,26.72,26.73,1522810.0,22.8146,22.8487,22.7975,22.8061,1522810.0
2019-01-15 12:30:00,26.74,26.76,26.68,26.76,1628748.0,22.8146,22.8317,22.7634,22.8317,1628748.0
2019-01-15 12:40:00,26.76,26.8,26.68,26.69,1223947.0,22.8317,22.8658,22.7634,22.7719,1223947.0
2019-01-15 12:50:00,26.69,26.71,26.63,26.66,1052861.0,22.7719,22.789,22.7208,22.7463,1052861.0
2019-01-15 13:00:00,26.66,26.67,26.63,26.63,735317.0,22.7463,22.7549,22.7208,22.7208,735317.0
2019-01-15 13:10:00,26.64,26.64,26.56,26.6,1006312.0,22.7293,22.7293,22.661,22.6952,1006312.0
2019-01-15 13:20:00,26.6,26.64,26.57,26.59,653422.0,22.6952,22.7293,22.6696,22.6866,653422.0
2019-01-15 13:30:00,26.6,26.63,26.57,26.62,723870.0,22.6952,22.7208,22.6696,22.7122,723870.0
2019-01-15 13:40:00,26.62,26.63,26.57,26.59,782563.0,22.7122,22.7208,22.6696,22.6866,782563.0
2019-01-15 13:50:00,26.59,26.6,26.54,26.54,733947.0,22.6866,22.6952,22.644,22.644,733947.0
2019-01-15 14:00:00,26.54,26.59,26.5,26.54,1201226.0,22.644,22.6866,22.6098,22.644,1201226.0
2019-01-15 14:10:00,26.54,26.56,26.48,26.51,886243.0,22.644,22.661,22.5928,22.6184,886243.0
2019-01-15 14:20:00,26.5,26.51,26.39,26.4,1083855.0,22.6098,22.6184,22.516,22.5245,1083855.0
2019-01-15 14:30:00,26.4,26.44,26.37,26.4,1760139.0,22.5245,22.5586,22.4989,22.5245,1760139.0
2019-01-15 14:40:00,26.4,26.49,26.4,26.45,1403441.0,22.5245,22.6013,22.5245,22.5672,1403441.0
2019-01-15 14:50:00,26.46,26.5,26.45,26.46,906487.0,22.5757,22.6098,22.5672,22.5757,906487.0
2019-01-15 15:00:00,26.46,26.55,26.45,26.54,1418414.0,22.5757,22.6525,22.5672,22.644,1418414.0
2019-01-15 15:10:00,26.54,26.6,26.53,26.55,1467385.0,22.644,22.6952,22.6354,22.6525,1467385.0
2019-01-15 15:20:00,26.54,26.59,26.53,26.59,1515350.0,22.644,22.6866,22.6354,22.6866,1515350.0
2019-01-15 15:30:00,26.59,26.63,26.55,26.57,1576820.0,22.6866,22.7208,22.6525,22.6696,1576820.0
2019-01-15 15:40:00,26.57,26.67,26.54,26.61,2906687.0,22.6696,22.7549,22.644,22.7037,2906687.0
2019-01-15 15:50:00,26.61,26.62,26.55,26.55,4887402.0,22.7037,22.7122,22.6525,22.6525,4887402.0
2019-01-16 09:30:00,28.13,28.17,27.86,27.94,14530492.0,24.0006,24.0347,23.7702,23.8384,14530492.0
2019-01-16 09:40:00,27.94,28.05,27.87,27.98,8496832.0,23.8384,23.9323,23.7787,23.8726,8496832.0
2019-01-16 09:50:00,27.98,28.02,27.86,27.97,5923285.0,23.8726,23.9067,23.7702,23.864,5923285.0
2019-01-16 10:00:00,27.98,28.28,27.95,28.24,7579572.0,23.8726,24.1285,23.847,24.0944,7579572.0
2019-01-16 10:10:00,28.25,28.3,28.15,28.29,5184108.0,24.1029,24.1456,24.0176,24.1371,5184108.0
2019-01-16 10:20:00,28.29,28.3,28.19,28.24,3842848.0,24.1371,24.1456,24.0517,24.0944,3842848.0
2019-01-16 10:30:00,28.24,28.24,28.07,28.17,5180876.0,24.0944,24.0944,23.9494,24.0347,5180876.0
2019-01-16 10:40:00,28.17,28.32,28.13,28.32,3869346.0,24.0347,24.1627,24.0006,24.1627,3869346.0
2019-01-16 10:50:00,28.32,28.4,28.3,28.4,3308185.0,24.1627,24.2309,24.1456,24.2309,3308185.0
2019-01-16 11:00:00,28.4,28.46,28.39,28.44,3256648.0,24.2309,24.2821,24.2224,24.265,3256648.0
2019-01-16 11:10:00,28.44,28.5,28.38,28.45,3613387.0,24.265,24.3162,24.2139,24.2736,3613387.0
2019-01-16 11:20:00,28.45,28.5,28.42,28.49,2400442.0,24.2736,24.3162,24.248,24.3077,2400442.0
2019-01-16 11:30:00,28.49,28.59,28.46,28.58,3972841.0,24.3077,24.393,24.2821,24.3845,3972841.0
2019-01-16 11:40:00,28.57,28.63,28.55,28.57,3385705.0,24.376,24.4272,24.3589,24.376,3385705.0
2019-01-16 11:50:00,28.57,28.59,28.44,28.47,3114112.0,24.376,24.393,24.265,24.2906,3114112.0
2019-01-16 12:00:00,28.47,28.51,28.42,28.46,2794943.0,24.2906,24.3248,24.248,24.2821,2794943.0
2019-01-16 12:10:00,28.46,28.5,28.4,28.49,2609883.0,24.2821,24.3162,24.2309,24.3077,2609883.0
2019-01-16 12:20:00,28.49,28.6,28.46,28.58,1970609.0,24.3077,24.4016,24.2821,24.3845,1970609.0
2019-01-16 12:30:00,28.58,28.6,28.51,28.55,1796046.0,24.3845,24.4016,24.3248,24.3589,1796046.0
2019-01-16 12:40:00,28.55,28.6,28.54,28.55,1233777.0,24.3589,24.4016,24.3504,24.3589,1233777.0
2019-01-16 12:50:00,28.55,28.6,28.48,28.48,1792941.0,24.3589,24.4016,24.2992,24.2992,1792941.0
2019-01-16 13:00:00,28.49,28.58,28.48,28.53,2340752.0,24.3077,24.3845,24.2992,24.3418,2340752.0
2019-01-16 13:10:00,28.53,28.54,28.46,28.54,1757407.0,24.3418,24.3504,24.2821,24.3504,1757407.0
2019-01-16 13:20:00,28.54,28.59,28.5,28.55,2032324.0,24.3504,24.393,24.3162,24.3589,2032324.0
2019-01-16 13:30:00,28.55,28.68,28.54,28.67,2275623.0,24.3589,24.4698,24.3504,24.4613,2275623.0
2019-01-16 13:40:00,28.67,28.67,28.61,28.66,1132573.0,24.4613,24.4613,24.4101,24.4528,1132573.0
2019-01-16 13:50:00,28.67,28.72,28.64,28.69,2186409.0,24.4613,24.5039,24.4357,24.4783,2186409.0
2019-01-16 14:00:00,28.69,28.7,28.62,28.64,1978207.0,24.4783,24.4869,24.4186,24.4357,1978207.0
2019-01-16 14:10:00,28.64,28.65,28.49,28.5,3023656.0,24.4357,24.4442,24.3077,24.3162,3023656.0
2019-01-16 14:20:00,28.49,28.55,28.42,28.48,3082083.0,24.3077,24.3589,24.248,24.2992,3082083.0
2019-01-16 14:30:00,28.47,28.63,28.46,28.59,2471652.0,24.2906,24.4272,24.2821,24.393,2471652.0
2019-01-16 14:40:00,28.59,28.62,28.57,28.58,1291672.0,24.393,24.4186,24.376,24.3845,1291672.0
2019-01-16 14:50:00,28.58,28.59,28.54,28.56,1828461.0,24.3845,24.393,24.3504,24.3674,1828461.0
2019-01-16 15:00:00,28.57,28.63,28.52,28.61,2080670.0,24.376,24.4272,24.3333,24.4101,2080670.0
2019-01-16 15:10:00,28.61,28.61,28.51,28.57,2366112.0,24.4101,24.4101,24.3248,24.376,2366112.0
2019-01-16 15:20:00,28.58,28.65,28.57,28.64,2702597.0,24.3845,24.4442,24.376,24.4357,2702597.0
2019-01-16 15:30:00,28.64,28.65,28.49,28.51,4598459.0,24.4357,24.4442,24.3077,24.3248,4598459.0
2019-01-16 15:40:00,28.51,28.52,28.41,28.45,4761476.0,24.3248,24.3333,24.2395,24.2736,4761476.0
2019-01-16 15:50:00,28.46,28.5,28.4,28.43,9369718.0,24.2821,24.3162,24.2309,24.2565,9369718.0
2019-01-17 09:30:00,28.34,28.46,28.26,28.4,5596325.0,24.1797,24.2821,24.1115,24.2309,5596325.0
2019-01-17 09:40:00,28.41,28.45,28.35,28.41,3301379.0,24.2395,24.2736,24.1883,24.2395,3301379.0
2019-01-17 09:50:00,28.41,28.48,28.31,28.32,4401163.0,24.2395,24.2992,24.1541,24.1627,4401163.0
2019-01-17 10:00:00,28.32,28.32,28.2,28.22,3151363.0,24.1627,24.1627,24.0603,24.0773,3151363.0
2019-01-17 10:10:00,28.22,28.25,28.15,28.18,3232792.0,24.0773,24.1029,24.0176,24.0432,3232792.0
2019-01-17 10:20:00,28.17,28.26,28.09,28.26,2979394.0,24.0347,24.1115,23.9664,24.1115,2979394.0
2019-01-17 10:30:00,28.26,28.28,28.21,28.22,2314390.0,24.1115,24.1285,24.0688,24.0773,2314390.0
2019-01-17 10:40:00,28.22,28.34,28.22,28.34,1817070.0,24.0773,24.1797,24.0773,24.1797,1817070.0
2019-01-17 10:50:00,28.33,28.41,28.32,28.4,2252761.0,24.1712,24.2395,24.1627,24.2309,2252761.0
2019-01-17 11:00:00,28.4,28.45,28.39,28.45,2171773.0,24.2309,24.2736,24.2224,24.2736,2171773.0
2019-01-17 11:10:00,28.44,28.46,28.39,28.4,1884626.0,24.265,24.2821,24.2224,24.2309,1884626.0
2019-01-17 11:20:00,28.39,28.46,28.37,28.45,2099940.0,24.2224,24.2821,24.2053,24.2736,2099940.0
2019-01-17 11:30:00,28.45,28.57,28.44,28.57,2960705.0,24.2736,24.376,24.265,24.376,2960705.0
2019-01-17 11:40:00,28.57,28.63,28.55,28.62,1833108.0,24.376,24.4272,24.3589,24.4186,1833108.0
2019-01-17 11:50:00,28.62,28.64,28.58,28.62,1820794.0,24.4186,24.4357,24.3845,24.4186,1820794.0
2019-01-17 12:00:00,28.62,28.64,28.57,28.58,1092942.0,24.4186,24.4357,24.376,24.3845,1092942.0
2019-01-17 12:10:00,28.59,28.61,28.53,28.6,1581388.0,24.393,24.4101,24.3418,24.4016,1581388.0
2019-01-17 12:20:00,28.6,28.63,28.58,28.63,989424.0,24.4016,24.4272,24.3845,24.4272,989424.0
2019-01-17 12:30:00,28.63,28.68,28.62,28.67,1701220.0,24.4272,24.4698,24.4186,24.4613,1701220.0
2019-01-17 12:40:00,28.67,28.71,28.66,28.7,1884794.0,24.4613,24.4954,24.4528,24.4869,1884794.0
2019-01-17 12:50:00,28.7,28.71,28.68,28.7,940296.0,24.4869,24.4954,24.4698,24.4869,940296.0
2019-01-17 13:00:00,28.7,28.75,28.68,28.74,1082555.0,24.4869,24.5295,24.4698,24.521,1082555.0
2019-01-17 13:10:00,28.75,28.83,28.74,28.8,1862420.0,24.5295,24.5978,24.521,24.5722,1862420.0
2019-01-17 13:20:00,28.8,28.85,28.78,28.83,1887294.0,24.5722,24.6149,24.5551,24.5978,1887294.0
2019-01-17 13:30:00,28.84,28.85,28.79,28.81,1080968.0,24.6063,24.6149,24.5637,24.5807,1080968.0
2019-01-17 13:40:00,28.8,28.81,28.79,28.79,927566.0,24.5722,24.5807,24.5637,24.5637,927566.0
2019-01-17 13:50:00,28.79,28.84,28.78,28.82,1148371.0,24.5637,24.6063,24.5551,24.5893,1148371.0
2019-01-17 14:00:00,28.83,28.85,28.79,28.83,2213835.0,24.5978,24.6149,24.5637,24.5978,2213835.0
2019-01-17 14:10:00,28.83,28.83,28.78,28.79,1066560.0,24.5978,24.5978,24.5551,24.5637,1066560.0
2019-01-17 14:20:00,28.79,28.8,28.76,28.79,1491387.0,24.5637,24.5722,24.5381,24.5637,1491387.0
2019-01-17 14:30:00,28.79,28.92,28.74,28.89,3545478.0,24.5637,24.6746,24.521,24.649,3545478.0
2019-01-17 14:40:00,28.89,28.97,28.87,28.97,4282746.0,24.649,24.7172,24.6319,24.7172,4282746.0
2019-01-17 14:50:00,28.97,28.97,28.82,28.91,3905749.0,24.7172,24.7172,24.5893,24.6661,3905749.0
2019-01-17 15:00:00,28.91,28.93,28.77,28.88,2457737.0,24.6661,24.6831,24.5466,24.6405,2457737.0
2019-01-17 15:10:00,28.88,28.9,28.84,28.9,1339789.0,24.6405,24.6575,24.6063,24.6575,1339789.0
2019-01-17 15:20:00,28.9,28.96,28.89,28.94,1843548.0,24.6575,24.7087,24.649,24.6916,1843548.0
2019-01-17 15:30:00,28.95,28.98,28.94,28.95,2224855.0,24.7002,24.7258,24.6916,24.7002,2224855.0
2019-01-17 15:40:00,28.95,28.97,28.89,28.89,3237800.0,24.7002,24.7172,24.649,24.649,3237800.0
2019-01-17 15:50:00,28.89,29.0,28.81,28.99,8589606.0,24.649,24.7428,24.5807,24.7343,8589606.0
2019-01-18 09:30:00,29.02,29.03,28.71,28.77,9955515.0,24.7599,24.7684,24.4954,24.5466,9955515.0
2019-01-18 09:40:00,28.77,29.02,28.71,28.99,3648291.0,24.5466,24.7599,24.4954,24.7343,3648291.0
2019-01-18 09:50:00,28.99,29.05,28.97,28.99,3290978.0,24.7343,24.7855,24.7172,24.7343,3290978.0
2019-01-18 10:00:00,28.99,29.01,28.94,29.0,4475944.0,24.7343,24.7514,24.6916,24.7428,4475944.0
2019-01-18 10:10:00,29.0,29.04,28.96,29.01,3151109.0,24.7428,24.777,24.7087,24.7514,3151109.0
2019-01-18 10:20:00,29.01,29.04,28.94,28.96,2554310.0,24.7514,24.777,24.6916,24.7087,2554310.0
2019-01-18 10:30:00,28.97,29.1,28.96,29.09,2774460.0,24.7172,24.8282,24.7087,24.8196,2774460.0
2019-01-18 10:40:00,29.09,29.2,29.07,29.13,2506715.0,24.8196,24.9135,24.8026,24.8538,2506715.0
2019-01-18 10:50:00,29.14,29.2,29.09,29.11,2443224.0,24.8623,24.9135,24.8196,24.8367,2443224.0
2019-01-18 11:00:00,29.11,29.23,29.1,29.21,2568654.0,24.8367,24.9391,24.8282,24.922,2568654.0
2019-01-18 11:10:00,29.22,29.22,29.11,29.14,1978046.0,24.9305,24.9305,24.8367,24.8623,1978046.0
2019-01-18 11:20:00,29.14,29.26,29.13,29.25,2450295.0,24.8623,24.9647,24.8538,24.9561,2450295.0
2019-01-18 11:30:00,29.25,29.3,29.2,29.3,1559777.0,24.9561,24.9988,24.9135,24.9988,1559777.0
2019-01-18 11:40:00,29.3,29.35,29.29,29.34,1272867.0,24.9988,25.0415,24.9903,25.0329,1272867.0
2019-01-18 11:50:00,29.33,29.43,29.31,29.43,3216248.0,25.0244,25.1097,25.0073,25.1097,3216248.0
2019-01-18 12:00:00,29.44,29.45,29.37,29.39,1951916.0,25.1182,25.1268,25.0585,25.0756,1951916.0
2019-01-18 12:10:00,29.4,29.46,29.37,29.4,1905518.0,25.0841,25.1353,25.0585,25.0841,1905518.0
2019-01-18 12:20:00,29.4,29.44,29.38,29.38,1310449.0,25.0841,25.1182,25.0671,25.0671,1310449.0
2019-01-18 12:30:00,29.38,29.41,29.33,29.41,1480235.0,25.0671,25.0927,25.0244,25.0927,1480235.0
2019-01-18 12:40:00,29.4,29.42,29.34,29.35,1213751.0,25.0841,25.1012,25.0329,25.0415,1213751.0
2019-01-18 12:50:00,29.34,29.4,29.28,29.4,1561408.0,25.0329,25.0841,24.9817,25.0841,1561408.0
2019-01-18 13:00:00,29.4,29.4,29.31,29.34,889355.0,25.0841,25.0841,25.0073,25.0329,889355.0
2019-01-18 13:10:00,29.35,29.36,29.29,29.31,941659.0,25.0415,25.05,24.9903,25.0073,941659.0
2019-01-18 13:20:00,29.32,29.41,29.31,29.34,1378259.0,25.0159,25.0927,25.0073,25.0329,1378259.0
2019-01-18 13:30:00,29.34,29.36,29.28,29.29,1299072.0,25.0329,25.05,24.9817,24.9903,1299072.0
2019-01-18 13:40:00,29.29,29.33,29.28,29.32,1099549.0,24.9903,25.0244,24.9817,25.0159,1099549.0
2019-01-18 13:50:00,29.32,29.37,29.3,29.36,849449.0,25.0159,25.0585,24.9988,25.05,849449.0
2019-01-18 14:00:00,29.36,29.37,29.26,29.27,1092099.0,25.05,25.0585,24.9647,24.9732,1092099.0
2019-01-18 14:10:00,29.27,29.28,29.19,29.19,1486393.0,24.9732,24.9817,24.9049,24.9049,1486393.0
2019-01-18 14:20:00,29.19,29.23,29.17,29.19,1284120.0,24.9049,24.9391,24.8879,24.9049,1284120.0
2019-01-18 14:30:00,29.2,29.21,29.14,29.15,1100150.0,24.9135,24.922,24.8623,24.8708,1100150.0
2019-01-18 14:40:00,29.15,29.2,29.13,29.2,1013472.0,24.8708,24.9135,24.8538,24.9135,1013472.0
2019-01-18 14:50:00,29.2,29.25,29.17,29.23,989705.0,24.9135,24.9561,24.8879,24.9391,989705.0
2019-01-18 15:00:00,29.23,29.24,29.19,29.23,762790.0,24.9391,24.9476,24.9049,24.9391,762790.0
2019-01-18 15:10:00,29.23,29.35,29.22,29.35,1494926.0,24.9391,25.0415,24.9305,25.0415,1494926.0
2019-01-18 15:20:00,29.35,29.36,29.26,29.27,2521267.0,25.0415,25.05,24.9647,24.9732,2521267.0
2019-01-18 15:30:00,29.27,29.32,29.25,29.32,2710183.0,24.9732,25.0159,24.9561,25.0159,2710183.0
2019-01-18 15:40:00,29.32,29.32,29.22,29.22,2446253.0,25.0159,25.0159,24.9305,24.9305,2446253.0
2019-01-18 15:50:00,29.23,29.32,29.18,29.29,4614670.0,24.9391,25.0159,24.8964,24.9903,4614670.0
2019-01-22 09:30:00,29.0,29.23,28.97,29.05,5469125.0,24.7428,24.9391,24.7172,24.7855,5469125.0
2019-01-22 09:40:00,29.06,29.13,29.01,29.03,3832849.0,24.794,24.8538,24.7514,24.7684,3832849.0
2019-01-22 09:50:00,29.02,29.24,29.01,29.2,2685568.0,24.7599,24.9476,24.7514,24.9135,2685568.0
2019-01-22 10:00:00,29.2,29.24,28.98,29.0,3514133.0,24.9135,24.9476,24.7258,24.7428,3514133.0
2019-01-22 10:10:00,29.0,29.09,28.99,29.05,2038340.0,24.7428,24.8196,24.7343,24.7855,2038340.0
2019-01-22 10:20:00,29.06,29.16,29.05,29.14,1658595.0,24.794,24.8794,24.7855,24.8623,1658595.0
2019-01-22 10:30:00,29.15,29.17,29.11,29.12,1478804.0,24.8708,24.8879,24.8367,24.8452,1478804.0
2019-01-22 10:40:00,29.11,29.14,29.07,29.14,1541452.0,24.8367,24.8623,24.8026,24.8623,1541452.0
2019-01-22 10:50:00,29.14,29.2,29.13,29.17,1807403.0,24.8623,24.9135,24.8538,24.8879,1807403.0
2019-01-22 11:00:00,29.18,29.23,29.16,29.21,2543991.0,24.8964,24.9391,24.8794,24.922,2543991.0
2019-01-22 11:10:00,29.22,29.27,29.18,29.25,1718480.0,24.9305,24.9732,24.8964,24.9561,1718480.0
2019-01-22 11:20:00,29.25,29.29,29.23,29.24,1866935.0,24.9561,24.9903,24.9391,24.9476,1866935.0
2019-01-22 11:30:00,29.24,29.3,29.2,29.21,1584406.0,24.9476,24.9988,24.9135,24.922,1584406.0
2019-01-22 11:40:00,29.21,29.22,29.07,29.1,2037165.0,24.922,24.9305,24.8026,24.8282,2037165.0
2019-01-22 11:50:00,29.1,29.11,29.0,29.01,1657446.0,24.8282,24.8367,24.7428,24.7514,1657446.0
2019-01-22 12:00:00,29.01,29.1,28.98,29.06,2222323.0,24.7514,24.8282,24.7258,24.794,2222323.0
2019-01-22 12:10:00,29.06,29.15,29.04,29.15,1019838.0,24.794,24.8708,24.777,24.8708,1019838.0
2019-01-22 12:20:00,29.15,29.16,29.08,29.1,1011937.0,24.8708,24.8794,24.8111,24.8282,1011937.0
2019-01-22 12:30:00,29.11,29.15,29.08,29.11,923833.0,24.8367,24.8708,24.8111,24.8367,923833.0
2019-01-22 12:40:00,29.11,29.18,29.11,29.17,1138638.0,24.8367,24.8964,24.8367,24.8879,1138638.0
2019-01-22 12:50:00,29.17,29.19,29.13,29.13,1296391.0,24.8879,24.9049,24.8538,24.8538,1296391.0
2019-01-22 13:00:00,29.13,29.14,29.03,29.03,1252725.0,24.8538,24.8623,24.7684,24.7684,1252725.0
2019-01-22 13:10:00,29.03,29.04,28.91,28.92,2114618.0,24.7684,24.777,24.6661,24.6746,2114618.0
2019-01-22 13:20:00,28.92,29.02,28.91,28.98,1826994.0,24.6746,24.7599,24.6661,24.7258,1826994.0
2019-01-22 13:30:00,28.98,29.06,28.97,29.04,1253387.0,24.7258,24.794,24.7172,24.777,1253387.0
2019-01-22 13:40:00,29.04,29.08,28.99,29.07,1338289.0,24.777,24.8111,24.7343,24.8026,1338289.0
2019-01-22 13:50:00,29.07,29.13,29.06,29.11,1355253.0,24.8026,24.8538,24.794,24.8367,1355253.0
2019-01-22 14:00:00,29.1,29.12,29.03,29.05,1100915.0,24.8282,24.8452,24.7684,24.7855,1100915.0
2019-01-22 14:10:00,29.04,29.06,29.02,29.05,927071.0,24.777,24.794,24.7599,24.7855,927071.0
2019-01-22 14:20:00,29.04,29.06,28.97,28.97,814617.0,24.777,24.794,24.7172,24.7172,814617.0
2019-01-22 14:30:00,28.97,29.04,28.95,28.96,1172095.0,24.7172,24.777,24.7002,24.7087,1172095.0
2019-01-22 14:40:00,28.95,28.99,28.91,28.93,1328405.0,24.7002,24.7343,24.6661,24.6831,1328405.0
2019-01-22 14:50:00,28.92,28.96,28.89,28.94,1407333.0,24.6746,24.7087,24.649,24.6916,1407333.0
2019-01-22 15:00:00,28.94,28.98,28.91,28.93,1940995.0,24.6916,24.7258,24.6661,24.6831,1940995.0
2019-01-22 15:10:00,28.93,28.98,28.9,28.96,2190924.0,24.6831,24.7258,24.6575,24.7087,2190924.0
2019-01-22 15:20:00,28.96,29.02,28.96,29.0,1414742.0,24.7087,24.7599,24.7087,24.7428,1414742.0
2019-01-22 15:30:00,29.0,29.01,28.89,29.01,2279840.0,24.7428,24.7514,24.649,24.7514,2279840.0
2019-01-22 15:40:00,29.01,29.11,28.95,28.98,3751682.0,24.7514,24.8367,24.7002,24.7258,3751682.0
2019-01-22 15:50:00,28.98,29.1,28.94,29.1,3928160.0,24.7258,24.8282,24.6916,24.8282,3928160.0
2019-01-23 09:30:00,29.22,29.24,29.07,29.15,2815300.0,24.9305,24.9476,24.8026,24.8708,2815300.0
2019-01-23 09:40:00,29.15,29.22,29.1,29.2,2435395.0,24.8708,24.9305,24.8282,24.9135,2435395.0
2019-01-23 09:50:00,29.2,29.28,29.16,29.26,2069908.0,24.9135,24.9817,24.8794,24.9647,2069908.0
2019-01-23 10:00:00,29.27,29.28,29.2,29.24,1577529.0,24.9732,24.9817,24.9135,24.9476,1577529.0
2019-01-23 10:10:00,29.25,29.27,29.15,29.16,1142602.0,24.9561,24.9732,24.8708,24.8794,1142602.0
2019-01-23 10:20:00,29.16,29.2,29.12,29.14,1348716.0,24.8794,24.9135,24.8452,24.8623,1348716.0
2019-01-23 10:30:00,29.14,29.17,29.05,29.05,1987517.0,24.8623,24.8879,24.7855,24.7855,1987517.0
2019-01-23 10:40:00,29.05,29.15,29.03,29.11,1782960.0,24.7855,24.8708,24.7684,24.8367,1782960.0
2019-01-23 10:50:00,29.11,29.11,29.0,29.01,1329096.0,24.8367,24.8367,24.7428,24.7514,1329096.0
2019-01-23 11:00:00,29.01,29.12,29.01,29.08,1589247.0,24.7514,24.8452,24.7514,24.8111,1589247.0
2019-01-23 11:10:00,29.08,29.15,29.03,29.06,1486357.0,24.8111,24.8708,24.7684,24.794,1486357.0
2019-01-23 11:20:00,29.06,29.06,28.96,29.01,1528333.0,24.794,24.794,24.7087,24.7514,1528333.0
2019-01-23 11:30:00,29.01,29.02,28.97,29.0,1102708.0,24.7514,24.7599,24.7172,24.7428,1102708.0
2019-01-23 11:40:00,28.99,28.99,28.8,28.8,2306704.0,24.7343,24.7343,24.5722,24.5722,2306704.0
2019-01-23 11:50:00,28.8,28.83,28.65,28.69,3495915.0,24.5722,24.5978,24.4442,24.4783,3495915.0
2019-01-23 12:00:00,28.68,28.77,28.62,28.65,2568613.0,24.4698,24.5466,24.4186,24.4442,2568613.0
2019-01-23 12:10:00,28.65,28.72,28.63,28.68,1563880.0,24.4442,24.5039,24.4272,24.4698,1563880.0
2019-01-23 12:20:00,28.68,28.82,28.66,28.8,2197179.0,24.4698,24.5893,24.4528,24.5722,2197179.0
2019-01-23 12:30:00,28.8,28.82,28.75,28.78,1830211.0,24.5722,24.5893,24.5295,24.5551,1830211.0
2019-01-23 12:40:00,28.78,28.84,28.76,28.82,1467435.0,24.5551,24.6063,24.5381,24.5893,1467435.0
2019-01-23 12:50:00,28.82,28.87,28.78,28.85,1231896.0,24.5893,24.6319,24.5551,24.6149,1231896.0
2019-01-23 13:00:00,28.86,28.86,28.75,28.82,915954.0,24.6234,24.6234,24.5295,24.5893,915954.0
2019-01-23 13:10:00,28.83,28.9,28.77,28.86,1336903.0,24.5978,24.6575,24.5466,24.6234,1336903.0
2019-01-23 13:20:00,28.87,28.91,28.81,28.81,1647459.0,24.6319,24.6661,24.5807,24.5807,1647459.0
2019-01-23 13:30:00,28.82,28.93,28.81,28.89,978338.0,24.5893,24.6831,24.5807,24.649,978338.0
2019-01-23 13:40:00,28.88,28.96,28.87,28.95,981669.0,24.6405,24.7087,24.6319,24.7002,981669.0
2019-01-23 13:50:00,28.94,28.96,28.9,28.94,889304.0,24.6916,24.7087,24.6575,24.6916,889304.0
2019-01-23 14:00:00,28.94,29.07,28.93,29.05,8993210.0,24.6916,24.8026,24.6831,24.7855,8993210.0
2019-01-23 14:10:00,29.06,29.09,28.96,28.96,1979399.0,24.794,24.8196,24.7087,24.7087,1979399.0
2019-01-23 14:20:00,28.97,29.02,28.95,28.99,1526691.0,24.7172,24.7599,24.7002,24.7343,1526691.0
2019-01-23 14:30:00,28.99,28.99,28.87,28.88,1307913.0,24.7343,24.7343,24.6319,24.6405,1307913.0
2019-01-23 14:40:00,28.88,28.89,28.81,28.84,1192240.0,24.6405,24.649,24.5807,24.6063,1192240.0
2019-01-23 14:50:00,28.83,28.89,28.83,28.87,1173556.0,24.5978,24.649,24.5978,24.6319,1173556.0
2019-01-23 15:00:00,28.87,28.9,28.84,28.85,1361668.0,24.6319,24.6575,24.6063,24.6149,1361668.0
2019-01-23 15:10:00,28.85,28.92,28.83,28.91,1088421.0,24.6149,24.6746,24.5978,24.6661,1088421.0
2019-01-23 15:20:00,28.91,28.95,28.9,28.94,1060526.0,24.6661,24.7002,24.6575,24.6916,1060526.0
2019-01-23 15:30:00,28.94,28.94,28.86,28.88,1210609.0,24.6916,24.6916,24.6234,24.6405,1210609.0
2019-01-23 15:40:00,28.88,28.94,28.88,28.92,1631000.0,24.6405,24.6916,24.6405,24.6746,1631000.0
2019-01-23 15:50:00,28.91,28.95,28.83,28.92,3874725.0,24.6661,24.7002,24.5978,24.6746,3874725.0
2019-01-24 09:30:00,28.75,28.88,28.74,28.8,3339568.0,24.5295,24.6405,24.521,24.5722,3339568.0
2019-01-24 09:40:00,28.8,29.0,28.78,28.93,3302709.0,24.5722,24.7428,24.5551,24.6831,3302709.0
2019-01-24 09:50:00,28.93,28.97,28.83,28.92,1799540.0,24.6831,24.7172,24.5978,24.6746,1799540.0
2019-01-24 10:00:00,28.91,28.98,28.88,28.96,1448802.0,24.6661,24.7258,24.6405,24.7087,1448802.0
2019-01-24 10:10:00,28.96,29.04,28.93,28.99,2201845.0,24.7087,24.777,24.6831,24.7343,2201845.0
2019-01-24 10:20:00,28.98,29.04,28.96,29.03,1480676.0,24.7258,24.777,24.7087,24.7684,1480676.0
2019-01-24 10:30:00,29.03,29.04,28.97,29.02,1470139.0,24.7684,24.777,24.7172,24.7599,1470139.0
2019-01-24 10:40:00,29.03,29.08,28.97,28.98,1575263.0,24.7684,24.8111,24.7172,24.7258,1575263.0
2019-01-24 10:50:00,28.98,28.99,28.89,28.96,1258314.0,24.7258,24.7343,24.649,24.7087,1258314.0
2019-01-24 11:00:00,28.96,29.01,28.94,28.98,924100.0,24.7087,24.7514,24.6916,24.7258,924100.0
2019-01-24 11:10:00,28.98,29.0,28.89,28.92,778925.0,24.7258,24.7428,24.649,24.6746,778925.0
2019-01-24 11:20:00,28.92,28.98,28.88,28.96,1113037.0,24.6746,24.7258,24.6405,24.7087,1113037.0
2019-01-24 11:30:00,28.96,29.03,28.93,29.02,1665078.0,24.7087,24.7684,24.6831,24.7599,1665078.0
2019-01-24 11:40:00,29.02,29.08,29.01,29.05,1086825.0,24.7599,24.8111,24.7514,24.7855,1086825.0
2019-01-24 11:50:00,29.05,29.06,28.97,29.0,877961.0,24.7855,24.794,24.7172,24.7428,877961.0
2019-01-24 12:00:00,29.0,29.02,28.96,28.98,770128.0,24.7428,24.7599,24.7087,24.7258,770128.0
2019-01-24 12:10:00,28.98,29.0,28.92,28.95,1039797.0,24.7258,24.7428,24.6746,24.7002,1039797.0
2019-01-24 12:20:00,28.95,29.01,28.93,29.01,590276.0,24.7002,24.7514,24.6831,24.7514,590276.0
2019-01-24 12:30:00,29.01,29.02,28.95,28.99,873072.0,24.7514,24.7599,24.7002,24.7343,873072.0
2019-01-24 12:40:00,28.98,28.99,28.95,28.96,580108.0,24.7258,24.7343,24.7002,24.7087,580108.0
2019-01-24 12:50:00,28.96,28.97,28.91,28.93,578191.0,24.7087,24.7172,24.6661,24.6831,578191.0
2019-01-24 13:00:00,28.93,28.96,28.89,28.91,717304.0,24.6831,24.7087,24.649,24.6661,717304.0
2019-01-24 13:10:00,28.91,28.92,28.84,28.87,1000328.0,24.6661,24.6746,24.6063,24.6319,1000328.0
2019-01-24 13:20:00,28.87,28.9,28.83,28.85,770918.0,24.6319,24.6575,24.5978,24.6149,770918.0
2019-01-24 13:30:00,28.84,28.9,28.83,28.85,859710.0,24.6063,24.6575,24.5978,24.6149,859710.0
2019-01-24 13:40:00,28.85,28.88,28.79,28.87,1718551.0,24.6149,24.6405,24.5637,24.6319,1718551.0
2019-01-24 13:50:00,28.87,28.92,28.87,28.9,612424.0,24.6319,24.6746,24.6319,24.6575,612424.0
2019-01-24 14:00:00,28.9,28.95,28.88,28.93,895345.0,24.6575,24.7002,24.6405,24.6831,895345.0
2019-01-24 14:10:00,28.94,28.98,28.93,28.96,867523.0,24.6916,24.7258,24.6831,24.7087,867523.0
2019-01-24 14:20:00,28.97,28.98,28.93,28.98,690441.0,24.7172,24.7258,24.6831,24.7258,690441.0
2019-01-24 14:30:00,28.98,29.02,28.92,29.01,1037096.0,24.7258,24.7599,24.6746,24.7514,1037096.0
2019-01-24 14:40:00,29.01,29.06,28.99,29.04,1399994.0,24.7514,24.794,24.7343,24.777,1399994.0
2019-01-24 14:50:00,29.04,29.07,29.03,29.07,1177656.0,24.777,24.8026,24.7684,24.8026,1177656.0
2019-01-24 15:00:00,29.07,29.15,29.06,29.15,1667672.0,24.8026,24.8708,24.794,24.8708,1667672.0
2019-01-24 15:10:00,29.15,29.18,29.13,29.16,1456453.0,24.8708,24.8964,24.8538,24.8794,1456453.0
2019-01-24 15:20:00,29.16,29.2,29.15,29.19,1462163.0,24.8794,24.9135,24.8708,24.9049,1462163.0
2019-01-24 15:30:00,29.19,29.19,29.08,29.11,1938794.0,24.9049,24.9049,24.8111,24.8367,1938794.0
2019-01-24 15:40:00,29.1,29.15,29.07,29.09,1748740.0,24.8282,24.8708,24.8026,24.8196,1748740.0
2019-01-24 15:50:00,29.09,29.11,29.08,29.08,2286600.0,24.8196,24.8367,24.8111,24.8111,2286600.0
2019-01-25 09:30:00,29.28,29.32,29.14,29.16,3070673.0,24.9817,25.0159,24.8623,24.8794,3070673.0
2019-01-25 09:40:00,29.16,29.28,29.13,29.27,2497077.0,24.8794,24.9817,24.8538,24.9732,2497077.0
2019-01-25 09:50:00,29.27,29.3,29.21,29.27,1871201.0,24.9732,24.9988,24.922,24.9732,1871201.0
2019-01-25 10:00:00,29.26,29.3,29.24,29.29,1732407.0,24.9647,24.9988,24.9476,24.9903,1732407.0
2019-01-25 10:10:00,29.29,29.35,29.25,29.32,2636620.0,24.9903,25.0415,24.9561,25.0159,2636620.0
2019-01-25 10:20:00,29.32,29.34,29.3,29.32,1503980.0,25.0159,25.0329,24.9988,25.0159,1503980.0
2019-01-25 10:30:00,29.32,29.37,29.23,29.36,2046685.0,25.0159,25.0585,24.9391,25.05,2046685.0
2019-01-25 10:40:00,29.36,29.39,29.32,29.38,1260608.0,25.05,25.0756,25.0159,25.0671,1260608.0
2019-01-25 10:50:00,29.39,29.39,29.34,29.36,1306851.0,25.0756,25.0756,25.0329,25.05,1306851.0
2019-01-25 11:00:00,29.36,29.38,29.3,29.37,1448682.0,25.05,25.0671,24.9988,25.0585,1448682.0
2019-01-25 11:10:00,29.36,29.37,29.28,29.28,921212.0,25.05,25.0585,24.9817,24.9817,921212.0
2019-01-25 11:20:00,29.29,29.3,29.24,29.3,1174271.0,24.9903,24.9988,24.9476,24.9988,1174271.0
2019-01-25 11:30:00,29.3,29.34,29.26,29.32,1414561.0,24.9988,25.0329,24.9647,25.0159,1414561.0
2019-01-25 11:40:00,29.32,29.38,29.31,29.37,1141719.0,25.0159,25.0671,25.0073,25.0585,1141719.0
2019-01-25 11:50:00,29.37,29.46,29.35,29.46,2585660.0,25.0585,25.1353,25.0415,25.1353,2585660.0
2019-01-25 12:00:00,29.46,29.5,29.43,29.48,1470262.0,25.1353,25.1694,25.1097,25.1524,1470262.0
2019-01-25 12:10:00,29.48,29.5,29.42,29.48,2089289.0,25.1524,25.1694,25.1012,25.1524,2089289.0
2019-01-25 12:20:00,29.47,29.72,29.47,29.7,3589799.0,25.1438,25.3571,25.1438,25.3401,3589799.0
2019-01-25 12:30:00,29.69,29.72,29.64,29.66,2037712.0,25.3315,25.3571,25.2889,25.306,2037712.0
2019-01-25 12:40:00,29.66,29.68,29.53,29.59,2013711.0,25.306,25.323,25.195,25.2462,2013711.0
2019-01-25 12:50:00,29.59,29.61,29.52,29.61,957902.0,25.2462,25.2633,25.1865,25.2633,957902.0
2019-01-25 13:00:00,29.61,29.63,29.58,29.6,668245.0,25.2633,25.2804,25.2377,25.2548,668245.0
2019-01-25 13:10:00,29.59,29.6,29.55,29.57,683330.0,25.2462,25.2548,25.2121,25.2292,683330.0
2019-01-25 13:20:00,29.57,29.62,29.57,29.57,855494.0,25.2292,25.2718,25.2292,25.2292,855494.0
2019-01-25 13:30:00,29.57,29.59,29.53,29.57,665098.0,25.2292,25.2462,25.195,25.2292,665098.0
2019-01-25 13:40:00,29.57,29.59,29.54,29.58,613331.0,25.2292,25.2462,25.2036,25.2377,613331.0
2019-01-25 13:50:00,29.59,29.59,29.56,29.58,438167.0,25.2462,25.2462,25.2206,25.2377,438167.0
2019-01-25 14:00:00,29.58,29.59,29.57,29.59,380584.0,25.2377,25.2462,25.2292,25.2462,380584.0
2019-01-25 14:10:00,29.58,29.6,29.55,29.57,774368.0,25.2377,25.2548,25.2121,25.2292,774368.0
2019-01-25 14:20:00,29.58,29.58,29.5,29.5,983501.0,25.2377,25.2377,25.1694,25.1694,983501.0
2019-01-25 14:30:00,29.5,29.54,29.48,29.52,1132190.0,25.1694,25.2036,25.1524,25.1865,1132190.0
2019-01-25 14:40:00,29.52,29.61,29.51,29.59,961327.0,25.1865,25.2633,25.178,25.2462,961327.0
2019-01-25 14:50:00,29.59,29.59,29.53,29.57,900373.0,25.2462,25.2462,25.195,25.2292,900373.0
2019-01-25 15:00:00,29.57,29.58,29.47,29.49,1543664.0,25.2292,25.2377,25.1438,25.1609,1543664.0
2019-01-25 15:10:00,29.49,29.55,29.48,29.53,2145784.0,25.1609,25.2121,25.1524,25.195,2145784.0
2019-01-25 15:20:00,29.53,29.56,29.47,29.48,981511.0,25.195,25.2206,25.1438,25.1524,981511.0
2019-01-25 15:30:00,29.48,29.57,29.42,29.52,3520418.0,25.1524,25.2292,25.1012,25.1865,3520418.0
2019-01-25 15:40:00,29.52,29.57,29.51,29.54,3377379.0,25.1865,25.2292,25.178,25.2036,3377379.0
2019-01-25 15:50:00,29.54,29.58,29.52,29.57,5646050.0,25.2036,25.2377,25.1865,25.2292,5646050.0
2019-01-28 09:30:00,29.32,29.57,29.29,29.46,3284780.0,25.0159,25.2292,24.9903,25.1353,3284780.0
2019-01-28 09:40:00,29.46,29.6,29.41,29.56,2318477.0,25.1353,25.2548,25.0927,25.2206,2318477.0
2019-01-28 09:50:00,29.56,29.62,29.51,29.55,2424828.0,25.2206,25.2718,25.178,25.2121,2424828.0
2019-01-28 10:00:00,29.55,29.61,29.49,29.58,2782439.0,25.2121,25.2633,25.1609,25.2377,2782439.0
2019-01-28 10:10:00,29.58,29.6,29.51,29.59,1104610.0,25.2377,25.2548,25.178,25.2462,1104610.0
2019-01-28 10:20:00,29.59,29.66,29.58,29.6,1399694.0,25.2462,25.306,25.2377,25.2548,1399694.0
2019-01-28 10:30:00,29.61,29.64,29.59,29.6,1584378.0,25.2633,25.2889,25.2462,25.2548,1584378.0
2019-01-28 10:40:00,29.6,29.67,29.54,29.55,2156506.0,25.2548,25.3145,25.2036,25.2121,2156506.0
2019-01-28 10:50:00,29.55,29.6,29.53,29.54,1208941.0,25.2121,25.2548,25.195,25.2036,1208941.0
2019-01-28 11:00:00,29.54,29.58,29.52,29.58,1257653.0,25.2036,25.2377,25.1865,25.2377,1257653.0
2019-01-28 11:10:00,29.57,29.61,29.53,29.56,1107881.0,25.2292,25.2633,25.195,25.2206,1107881.0
2019-01-28 11:20:00,29.55,29.59,29.53,29.54,857375.0,25.2121,25.2462,25.195,25.2036,857375.0
2019-01-28 11:30:00,29.55,29.56,29.48,29.49,931753.0,25.2121,25.2206,25.1524,25.1609,931753.0
2019-01-28 11:40:00,29.49,29.5,29.41,29.48,1253050.0,25.1609,25.1694,25.0927,25.1524,1253050.0
2019-01-28 11:50:00,29.47,29.51,29.42,29.46,2955514.0,25.1438,25.178,25.1012,25.1353,2955514.0
2019-01-28 12:00:00,29.46,29.51,29.45,29.51,1717406.0,25.1353,25.178,25.1268,25.178,1717406.0
2019-01-28 12:10:00,29.51,29.57,29.5,29.55,1305052.0,25.178,25.2292,25.1694,25.2121,1305052.0
2019-01-28 12:20:00,29.55,29.61,29.54,29.59,1046663.0,25.2121,25.2633,25.2036,25.2462,1046663.0
2019-01-28 12:30:00,29.59,29.61,29.57,29.58,546743.0,25.2462,25.2633,25.2292,25.2377,546743.0
2019-01-28 12:40:00,29.58,29.6,29.55,29.55,508651.0,25.2377,25.2548,25.2121,25.2121,508651.0
2019-01-28 12:50:00,29.55,29.57,29.5,29.52,559555.0,25.2121,25.2292,25.1694,25.1865,559555.0
2019-01-28 13:00:00,29.52,29.56,29.5,29.55,574804.0,25.1865,25.2206,25.1694,25.2121,574804.0
2019-01-28 13:10:00,29.55,29.58,29.55,29.58,479188.0,25.2121,25.2377,25.2121,25.2377,479188.0
2019-01-28 13:20:00,29.57,29.62,29.55,29.56,964921.0,25.2292,25.2718,25.2121,25.2206,964921.0
2019-01-28 13:30:00,29.56,29.61,29.56,29.58,597457.0,25.2206,25.2633,25.2206,25.2377,597457.0
2019-01-28 13:40:00,29.58,29.61,29.57,29.61,850789.0,25.2377,25.2633,25.2292,25.2633,850789.0
2019-01-28 13:50:00,29.61,29.62,29.57,29.58,663008.0,25.2633,25.2718,25.2292,25.2377,663008.0
2019-01-28 14:00:00,29.58,29.6,29.56,29.58,642186.0,25.2377,25.2548,25.2206,25.2377,642186.0
2019-01-28 14:10:00,29.58,29.59,29.53,29.57,619054.0,25.2377,25.2462,25.195,25.2292,619054.0
2019-01-28 14:20:00,29.57,29.61,29.53,29.57,773533.0,25.2292,25.2633,25.195,25.2292,773533.0
2019-01-28 14:30:00,29.58,29.61,29.57,29.6,634531.0,25.2377,25.2633,25.2292,25.2548,634531.0
2019-01-28 14:40:00,29.61,29.63,29.58,29.63,1000782.0,25.2633,25.2804,25.2377,25.2804,1000782.0
2019-01-28 14:50:00,29.63,29.66,29.63,29.65,999483.0,25.2804,25.306,25.2804,25.2974,999483.0
2019-01-28 15:00:00,29.65,29.67,29.6,29.62,1928825.0,25.2974,25.3145,25.2548,25.2718,1928825.0
2019-01-28 15:10:00,29.62,29.67,29.6,29.63,969059.0,25.2718,25.3145,25.2548,25.2804,969059.0
2019-01-28 15:20:00,29.63,29.67,29.62,29.64,1472121.0,25.2804,25.3145,25.2718,25.2889,1472121.0
2019-01-28 15:30:00,29.64,29.65,29.61,29.61,1292690.0,25.2889,25.2974,25.2633,25.2633,1292690.0
2019-01-28 15:40:00,29.61,29.64,29.5,29.52,2120160.0,25.2633,25.2889,25.1694,25.1865,2120160.0
2019-01-28 15:50:00,29.51,29.63,29.51,29.63,2334185.0,25.178,25.2804,25.178,25.2804,2334185.0
2019-01-29 09:30:00,29.54,29.59,29.43,29.52,2396871.0,25.2036,25.2462,25.1097,25.1865,2396871.0
2019-01-29 09:40:00,29.52,29.69,29.52,29.69,2200077.0,25.1865,25.3315,25.1865,25.3315,2200077.0
2019-01-29 09:50:00,29.69,29.7,29.57,29.58,1569760.0,25.3315,25.3401,25.2292,25.2377,1569760.0
2019-01-29 10:00:00,29.58,29.63,29.54,29.55,1578883.0,25.2377,25.2804,25.2036,25.2121,1578883.0
2019-01-29 10:10:00,29.54,29.55,29.47,29.52,1326960.0,25.2036,25.2121,25.1438,25.1865,1326960.0
2019-01-29 10:20:00,29.53,29.56,29.48,29.55,942710.0,25.195,25.2206,25.1524,25.2121,942710.0
2019-01-29 10:30:00,29.56,29.58,29.5,29.5,1295606.0,25.2206,25.2377,25.1694,25.1694,1295606.0
2019-01-29 10:40:00,29.51,29.57,29.49,29.55,1301742.0,25.178,25.2292,25.1609,25.2121,1301742.0
2019-01-29 10:50:00,29.55,29.55,29.42,29.42,1414943.0,25.2121,25.2121,25.1012,25.1012,1414943.0
2019-01-29 11:00:00,29.42,29.45,29.39,29.43,1085544.0,25.1012,25.1268,25.0756,25.1097,1085544.0
2019-01-29 11:10:00,29.42,29.44,29.4,29.43,807455.0,25.1012,25.1182,25.0841,25.1097,807455.0
2019-01-29 11:20:00,29.43,29.48,29.39,29.45,1097418.0,25.1097,25.1524,25.0756,25.1268,1097418.0
2019-01-29 11:30:00,29.45,29.48,29.43,29.45,1088251.0,25.1268,25.1524,25.1097,25.1268,1088251.0
2019-01-29 11:40:00,29.45,29.45,29.4,29.44,1631853.0,25.1268,25.1268,25.0841,25.1182,1631853.0
2019-01-29 11:50:00,29.44,29.46,29.4,29.44,1244367.0,25.1182,25.1353,25.0841,25.1182,1244367.0
2019-01-29 12:00:00,29.44,29.44,29.38,29.41,1382464.0,25.1182,25.1182,25.0671,25.0927,1382464.0
2019-01-29 12:10:00,29.42,29.45,29.4,29.43,1063040.0,25.1012,25.1268,25.0841,25.1097,1063040.0
2019-01-29 12:20:00,29.43,29.46,29.39,29.39,1107415.0,25.1097,25.1353,25.0756,25.0756,1107415.0
2019-01-29 12:30:00,29.39,29.4,29.35,29.4,1284359.0,25.0756,25.0841,25.0415,25.0841,1284359.0
2019-01-29 12:40:00,29.4,29.43,29.38,29.41,1016674.0,25.0841,25.1097,25.0671,25.0927,1016674.0
2019-01-29 12:50:00,29.41,29.45,29.41,29.41,871123.0,25.0927,25.1268,25.0927,25.0927,871123.0
2019-01-29 13:00:00,29.42,29.46,29.39,29.44,1290640.0,25.1012,25.1353,25.0756,25.1182,1290640.0
2019-01-29 13:10:00,29.44,29.5,29.44,29.49,800822.0,25.1182,25.1694,25.1182,25.1609,800822.0
2019-01-29 13:20:00,29.5,29.5,29.45,29.47,790965.0,25.1694,25.1694,25.1268,25.1438,790965.0
2019-01-29 13:30:00,29.47,29.49,29.45,29.49,732546.0,25.1438,25.1609,25.1268,25.1609,732546.0
2019-01-29 13:40:00,29.49,29.49,29.46,29.46,712872.0,25.1609,25.1609,25.1353,25.1353,712872.0
2019-01-29 13:50:00,29.46,29.49,29.45,29.48,585766.0,25.1353,25.1609,25.1268,25.1524,585766.0
2019-01-29 14:00:00,29.49,29.49,29.42,29.42,1030273.0,25.1609,25.1609,25.1012,25.1012,1030273.0
2019-01-29 14:10:00,29.43,29.44,29.41,29.41,989279.0,25.1097,25.1182,25.0927,25.0927,989279.0
2019-01-29 14:20:00,29.41,29.42,29.4,29.41,538680.0,25.0927,25.1012,25.0841,25.0927,538680.0
2019-01-29 14:30:00,29.4,29.43,29.4,29.42,609024.0,25.0841,25.1097,25.0841,25.1012,609024.0
2019-01-29 14:40:00,29.43,29.45,29.38,29.4,988172.0,25.1097,25.1268,25.0671,25.0841,988172.0
2019-01-29 14:50:00,29.4,29.42,29.38,29.39,1060011.0,25.0841,25.1012,25.0671,25.0756,1060011.0
2019-01-29 15:00:00,29.39,29.39,29.36,29.37,1063606.0,25.0756,25.0756,25.05,25.0585,1063606.0
2019-01-29 15:10:00,29.38,29.43,29.37,29.43,1006275.0,25.0671,25.1097,25.0585,25.1097,1006275.0
2019-01-29 15:20:00,29.43,29.43,29.4,29.41,746874.0,25.1097,25.1097,25.0841,25.0927,746874.0
2019-01-29 15:30:00,29.41,29.42,29.37,29.39,1116557.0,25.0927,25.1012,25.0585,25.0756,1116557.0
2019-01-29 15:40:00,29.39,29.42,29.35,29.36,1536627.0,25.0756,25.1012,25.0415,25.05,1536627.0
2019-01-29 15:50:00,29.36,29.38,29.34,29.38,2958494.0,25.05,25.0671,25.0329,25.0671,2958494.0
2019-01-30 09:30:00,29.42,29.45,29.28,29.35,2119325.0,25.1012,25.1268,24.9817,25.0415,2119325.0
2019-01-30 09:40:00,29.35,29.36,29.28,29.29,1474424.0,25.0415,25.05,24.9817,24.9903,1474424.0
2019-01-30 09:50:00,29.29,29.33,29.27,29.29,1232004.0,24.9903,25.0244,24.9732,24.9903,1232004.0
2019-01-30 10:00:00,29.29,29.29,29.14,29.16,2430374.0,24.9903,24.9903,24.8623,24.8794,2430374.0
2019-01-30 10:10:00,29.15,29.21,29.11,29.16,1880871.0,24.8708,24.922,24.8367,24.8794,1880871.0
2019-01-30 10:20:00,29.16,29.18,29.07,29.08,1476784.0,24.8794,24.8964,24.8026,24.8111,1476784.0
2019-01-30 10:30:00,29.08,29.18,29.06,29.12,1674338.0,24.8111,24.8964,24.794,24.8452,1674338.0
2019-01-30 10:40:00,29.13,29.14,29.07,29.14,1266451.0,24.8538,24.8623,24.8026,24.8623,1266451.0
2019-01-30 10:50:00,29.13,29.15,29.1,29.15,870725.0,24.8538,24.8708,24.8282,24.8708,870725.0
2019-01-30 11:00:00,29.15,29.29,29.15,29.29,1385563.0,24.8708,24.9903,24.8708,24.9903,1385563.0
2019-01-30 11:10:00,29.29,29.3,29.24,29.27,1021872.0,24.9903,24.9988,24.9476,24.9732,1021872.0
2019-01-30 11:20:00,29.27,29.3,29.26,29.29,757081.0,24.9732,24.9988,24.9647,24.9903,757081.0
2019-01-30 11:30:00,29.28,29.33,29.24,29.3,1019071.0,24.9817,25.0244,24.9476,24.9988,1019071.0
2019-01-30 11:40:00,29.3,29.35,29.3,29.35,704430.0,24.9988,25.0415,24.9988,25.0415,704430.0
2019-01-30 11:50:00,29.35,29.35,29.29,29.33,689854.0,25.0415,25.0415,24.9903,25.0244,689854.0
2019-01-30 12:00:00,29.33,29.35,29.3,29.33,650393.0,25.0244,25.0415,24.9988,25.0244,650393.0
2019-01-30 12:10:00,29.32,29.34,29.3,29.32,627714.0,25.0159,25.0329,24.9988,25.0159,627714.0
2019-01-30 12:20:00,29.32,29.33,29.27,29.29,584122.0,25.0159,25.0244,24.9732,24.9903,584122.0
2019-01-30 12:30:00,29.29,29.29,29.24,29.28,581788.0,24.9903,24.9903,24.9476,24.9817,581788.0
2019-01-30 12:40:00,29.29,29.31,29.24,29.29,595269.0,24.9903,25.0073,24.9476,24.9903,595269.0
2019-01-30 12:50:00,29.29,29.31,29.26,29.27,472314.0,24.9903,25.0073,24.9647,24.9732,472314.0
2019-01-30 13:00:00,29.27,29.32,29.26,29.31,520044.0,24.9732,25.0159,24.9647,25.0073,520044.0
2019-01-30 13:10:00,29.32,29.32,29.27,29.27,594001.0,25.0159,25.0159,24.9732,24.9732,594001.0
2019-01-30 13:20:00,29.27,29.3,29.25,29.29,528415.0,24.9732,24.9988,24.9561,24.9903,528415.0
2019-01-30 13:30:00,29.3,29.32,29.29,29.31,403409.0,24.9988,25.0159,24.9903,25.0073,403409.0
2019-01-30 13:40:00,29.31,29.32,29.27,29.29,621253.0,25.0073,25.0159,24.9732,24.9903,621253.0
2019-01-30 13:50:00,29.28,29.34,29.28,29.32,687362.0,24.9817,25.0329,24.9817,25.0159,687362.0
2019-01-30 14:00:00,29.32,29.47,29.23,29.38,4202619.0,25.0159,25.1438,24.9391,25.0671,4202619.0
2019-01-30 14:10:00,29.38,29.42,29.34,29.38,2900489.0,25.0671,25.1012,25.0329,25.0671,2900489.0
2019-01-30 14:20:00,29.38,29.45,29.35,29.38,2847129.0,25.0671,25.1268,25.0415,25.0671,2847129.0
2019-01-30 14:30:00,29.37,29.39,29.24,29.29,2197709.0,25.0585,25.0756,24.9476,24.9903,2197709.0
2019-01-30 14:40:00,29.3,29.36,29.25,29.33,1321800.0,24.9988,25.05,24.9561,25.0244,1321800.0
2019-01-30 14:50:00,29.33,29.44,29.29,29.41,2622203.0,25.0244,25.1182,24.9903,25.0927,2622203.0
2019-01-30 15:00:00,29.41,29.42,29.28,29.28,1591619.0,25.0927,25.1012,24.9817,24.9817,1591619.0
2019-01-30 15:10:00,29.27,29.31,29.23,29.3,2248555.0,24.9732,25.0073,24.9391,24.9988,2248555.0
2019-01-30 15:20:00,29.3,29.31,29.21,29.21,1485688.0,24.9988,25.0073,24.922,24.922,1485688.0
2019-01-30 15:30:00,29.21,29.22,29.11,29.12,2341582.0,24.922,24.9305,24.8367,24.8452,2341582.0
2019-01-30 15:40:00,29.12,29.14,29.04,29.05,3326409.0,24.8452,24.8623,24.777,24.7855,3326409.0
2019-01-30 15:50:00,29.05,29.08,28.95,29.08,7803393.0,24.7855,24.8111,24.7002,24.8111,7803393.0
2019-01-31 09:30:00,28.75,28.84,28.63,28.75,4489475.0,24.5295,24.6063,24.4272,24.5295,4489475.0
2019-01-31 09:40:00,28.75,28.77,28.57,28.59,4177414.0,24.5295,24.5466,24.376,24.393,4177414.0
2019-01-31 09:50:00,28.59,28.6,28.45,28.46,3770698.0,24.393,24.4016,24.2736,24.2821,3770698.0
2019-01-31 10:00:00,28.46,28.5,28.4,28.43,3825913.0,24.2821,24.3162,24.2309,24.2565,3825913.0
2019-01-31 10:10:00,28.43,28.47,28.38,28.42,3078409.0,24.2565,24.2906,24.2139,24.248,3078409.0
2019-01-31 10:20:00,28.42,28.43,28.36,28.42,1942432.0,24.248,24.2565,24.1968,24.248,1942432.0
2019-01-31 10:30:00,28.42,28.46,28.34,28.35,2496123.0,24.248,24.2821,24.1797,24.1883,2496123.0
2019-01-31 10:40:00,28.35,28.39,28.3,28.31,1960045.0,24.1883,24.2224,24.1456,24.1541,1960045.0
2019-01-31 10:50:00,28.31,28.32,28.21,28.25,2311462.0,24.1541,24.1627,24.0688,24.1029,2311462.0
2019-01-31 11:00:00,28.25,28.29,28.19,28.2,2026379.0,24.1029,24.1371,24.0517,24.0603,2026379.0
2019-01-31 11:10:00,28.2,28.21,28.16,28.19,2822787.0,24.0603,24.0688,24.0262,24.0517,2822787.0
2019-01-31 11:20:00,28.19,28.26,28.19,28.21,2981507.0,24.0517,24.1115,24.0517,24.0688,2981507.0
2019-01-31 11:30:00,28.21,28.22,28.17,28.18,1917084.0,24.0688,24.0773,24.0347,24.0432,1917084.0
2019-01-31 11:40:00,28.18,28.25,28.16,28.24,2265958.0,24.0432,24.1029,24.0262,24.0944,2265958.0
2019-01-31 11:50:00,28.23,28.24,28.2,28.21,1472385.0,24.0859,24.0944,24.0603,24.0688,1472385.0
2019-01-31 12:00:00,28.22,28.23,28.11,28.14,2541847.0,24.0773,24.0859,23.9835,24.0091,2541847.0
2019-01-31 12:10:00,28.13,28.14,28.01,28.02,2216523.0,24.0006,24.0091,23.8982,23.9067,2216523.0
2019-01-31 12:20:00,28.03,28.08,27.98,28.08,3226638.0,23.9152,23.9579,23.8726,23.9579,3226638.0
2019-01-31 12:30:00,28.07,28.19,28.07,28.19,1703879.0,23.9494,24.0517,23.9494,24.0517,1703879.0
2019-01-31 12:40:00,28.19,28.2,28.11,28.12,2848591.0,24.0517,24.0603,23.9835,23.992,2848591.0
2019-01-31 12:50:00,28.12,28.14,28.1,28.13,1148906.0,23.992,24.0091,23.975,24.0006,1148906.0
2019-01-31 13:00:00,28.14,28.15,28.1,28.13,1427808.0,24.0091,24.0176,23.975,24.0006,1427808.0
2019-01-31 13:10:00,28.12,28.16,28.11,28.12,2029450.0,23.992,24.0262,23.9835,23.992,2029450.0
2019-01-31 13:20:00,28.12,28.21,28.11,28.2,1769892.0,23.992,24.0688,23.9835,24.0603,1769892.0
2019-01-31 13:30:00,28.21,28.29,28.2,28.27,1504111.0,24.0688,24.1371,24.0603,24.12,1504111.0
2019-01-31 13:40:00,28.28,28.3,28.24,28.26,1920451.0,24.1285,24.1456,24.0944,24.1115,1920451.0
2019-01-31 13:50:00,28.26,28.34,28.25,28.33,1167841.0,24.1115,24.1797,24.1029,24.1712,1167841.0
2019-01-31 14:00:00,28.33,28.36,28.33,28.33,1307932.0,24.1712,24.1968,24.1712,24.1712,1307932.0
2019-01-31 14:10:00,28.34,28.36,28.3,28.3,1174667.0,24.1797,24.1968,24.1456,24.1456,1174667.0
2019-01-31 14:20:00,28.3,28.35,28.3,28.34,1007786.0,24.1456,24.1883,24.1456,24.1797,1007786.0
2019-01-31 14:30:00,28.35,28.35,28.27,28.28,1324042.0,24.1883,24.1883,24.12,24.1285,1324042.0
2019-01-31 14:40:00,28.28,28.3,28.27,28.28,1025140.0,24.1285,24.1456,24.12,24.1285,1025140.0
2019-01-31 14:50:00,28.27,28.34,28.27,28.34,1245403.0,24.12,24.1797,24.12,24.1797,1245403.0
2019-01-31 15:00:00,28.34,28.34,28.29,28.33,1096892.0,24.1797,24.1797,24.1371,24.1712,1096892.0
2019-01-31 15:10:00,28.33,28.33,28.26,28.27,1788511.0,24.1712,24.1712,24.1115,24.12,1788511.0
2019-01-31 15:20:00,28.26,28.3,28.26,28.29,1533971.0,24.1115,24.1456,24.1115,24.1371,1533971.0
2019-01-31 15:30:00,28.3,28.31,28.29,28.3,1637532.0,24.1456,24.1541,24.1371,24.1456,1637532.0
2019-01-31 15:40:00,28.3,28.33,28.3,28.31,3798180.0,24.1456,24.1712,24.1456,24.1541,3798180.0
2019-01-31 15:50:00,28.32,28.5,28.3,28.45,6757654.0,24.1627,24.3162,24.1456,24.2736,6757654.0
2019-02-01 09:30:00,28.6,28.71,28.51,28.67,3835553.0,24.4016,24.4954,24.3248,24.4613,3835553.0
2019-02-01 09:40:00,28.68,28.69,28.55,28.64,1983367.0,24.4698,24.4783,24.3589,24.4357,1983367.0
2019-02-01 09:50:00,28.64,28.64,28.42,28.46,1906563.0,24.4357,24.4357,24.248,24.2821,1906563.0
2019-02-01 10:00:00,28.46,28.66,28.45,28.65,2711625.0,24.2821,24.4528,24.2736,24.4442,2711625.0
2019-02-01 10:10:00,28.65,28.8,28.65,28.79,2403450.0,24.4442,24.5722,24.4442,24.5637,2403450.0
2019-02-01 10:20:00,28.79,28.82,28.74,28.78,2067025.0,24.5637,24.5893,24.521,24.5551,2067025.0
2019-02-01 10:30:00,28.78,28.82,28.73,28.81,1546541.0,24.5551,24.5893,24.5125,24.5807,1546541.0
2019-02-01 10:40:00,28.81,28.83,28.76,28.76,1070669.0,24.5807,24.5978,24.5381,24.5381,1070669.0
2019-02-01 10:50:00,28.76,28.84,28.76,28.77,1151499.0,24.5381,24.6063,24.5381,24.5466,1151499.0
2019-02-01 11:00:00,28.76,28.8,28.69,28.79,1461907.0,24.5381,24.5722,24.4783,24.5637,1461907.0
2019-02-01 11:10:00,28.78,28.79,28.72,28.73,938924.0,24.5551,24.5637,24.5039,24.5125,938924.0
2019-02-01 11:20:00,28.73,28.76,28.71,28.75,1226248.0,24.5125,24.5381,24.4954,24.5295,1226248.0
2019-02-01 11:30:00,28.76,28.76,28.67,28.68,1291602.0,24.5381,24.5381,24.4613,24.4698,1291602.0
2019-02-01 11:40:00,28.68,28.72,28.67,28.7,1045842.0,24.4698,24.5039,24.4613,24.4869,1045842.0
2019-02-01 11:50:00,28.7,28.73,28.69,28.73,934673.0,24.4869,24.5125,24.4783,24.5125,934673.0
2019-02-01 12:00:00,28.72,28.73,28.65,28.66,1165781.0,24.5039,24.5125,24.4442,24.4528,1165781.0
2019-02-01 12:10:00,28.65,28.67,28.62,28.67,759803.0,24.4442,24.4613,24.4186,24.4613,759803.0
2019-02-01 12:20:00,28.67,28.67,28.58,28.62,1081068.0,24.4613,24.4613,24.3845,24.4186,1081068.0
2019-02-01 12:30:00,28.61,28.62,28.58,28.58,1011149.0,24.4101,24.4186,24.3845,24.3845,1011149.0
2019-02-01 12:40:00,28.58,28.63,28.57,28.61,951836.0,24.3845,24.4272,24.376,24.4101,951836.0
2019-02-01 12:50:00,28.61,28.64,28.59,28.63,489136.0,24.4101,24.4357,24.393,24.4272,489136.0
2019-02-01 13:00:00,28.63,28.64,28.6,28.64,744278.0,24.4272,24.4357,24.4016,24.4357,744278.0
2019-02-01 13:10:00,28.64,28.64,28.61,28.63,397608.0,24.4357,24.4357,24.4101,24.4272,397608.0
2019-02-01 13:20:00,28.63,28.64,28.62,28.64,503720.0,24.4272,24.4357,24.4186,24.4357,503720.0
2019-02-01 13:30:00,28.64,28.66,28.62,28.66,521821.0,24.4357,24.4528,24.4186,24.4528,521821.0
2019-02-01 13:40:00,28.66,28.66,28.58,28.6,618644.0,24.4528,24.4528,24.3845,24.4016,618644.0
2019-02-01 13:50:00,28.59,28.6,28.56,28.57,743438.0,24.393,24.4016,24.3674,24.376,743438.0
2019-02-01 14:00:00,28.57,28.58,28.5,28.52,987807.0,24.376,24.3845,24.3162,24.3333,987807.0
2019-02-01 14:10:00,28.52,28.53,28.47,28.48,915336.0,24.3333,24.3418,24.2906,24.2992,915336.0
2019-02-01 14:20:00,28.48,28.51,28.46,28.46,874256.0,24.2992,24.3248,24.2821,24.2821,874256.0
2019-02-01 14:30:00,28.46,28.51,28.46,28.51,870497.0,24.2821,24.3248,24.2821,24.3248,870497.0
2019-02-01 14:40:00,28.51,28.53,28.48,28.48,756600.0,24.3248,24.3418,24.2992,24.2992,756600.0
2019-02-01 14:50:00,28.49,28.5,28.44,28.46,873713.0,24.3077,24.3162,24.265,24.2821,873713.0
2019-02-01 15:00:00,28.46,28.47,28.38,28.38,1182944.0,24.2821,24.2906,24.2139,24.2139,1182944.0
2019-02-01 15:10:00,28.38,28.42,28.35,28.4,2046399.0,24.2139,24.248,24.1883,24.2309,2046399.0
2019-02-01 15:20:00,28.4,28.41,28.36,28.41,1105821.0,24.2309,24.2395,24.1968,24.2395,1105821.0
2019-02-01 15:30:00,28.41,28.44,28.38,28.42,1770464.0,24.2395,24.265,24.2139,24.248,1770464.0
2019-02-01 15:40:00,28.42,28.43,28.31,28.32,2270471.0,24.248,24.2565,24.1541,24.1627,2270471.0
2019-02-01 15:50:00,28.31,28.39,28.31,28.37,4470623.0,24.1541,24.2224,24.1541,24.2053,4470623.0
2019-02-04 09:30:00,28.47,28.67,28.41,28.65,3066230.0,24.2906,24.4613,24.2395,24.4442,3066230.0
2019-02-04 09:40:00,28.64,28.65,28.57,28.62,1567440.0,24.4357,24.4442,24.376,24.4186,1567440.0
2019-02-04 09:50:00,28.63,28.65,28.6,28.6,1221007.0,24.4272,24.4442,24.4016,24.4016,1221007.0
2019-02-04 10:00:00,28.61,28.61,28.51,28.58,1675024.0,24.4101,24.4101,24.3248,24.3845,1675024.0
2019-02-04 10:10:00,28.58,28.64,28.56,28.61,1534699.0,24.3845,24.4357,24.3674,24.4101,1534699.0
2019-02-04 10:20:00,28.61,28.63,28.56,28.61,1718439.0,24.4101,24.4272,24.3674,24.4101,1718439.0
2019-02-04 10:30:00,28.59,28.6,28.54,28.55,1083969.0,24.393,24.4016,24.3504,24.3589,1083969.0
2019-02-04 10:40:00,28.55,28.59,28.55,28.59,934240.0,24.3589,24.393,24.3589,24.393,934240.0
2019-02-04 10:50:00,28.59,28.68,28.58,28.68,967431.0,24.393,24.4698,24.3845,24.4698,967431.0
2019-02-04 11:00:00,28.68,28.75,28.66,28.74,2131680.0,24.4698,24.5295,24.4528,24.521,2131680.0
2019-02-04 11:10:00,28.74,28.78,28.72,28.73,1446366.0,24.521,24.5551,24.5039,24.5125,1446366.0
2019-02-04 11:20:00,28.74,28.79,28.73,28.79,1665417.0,24.521,24.5637,24.5125,24.5637,1665417.0
2019-02-04 11:30:00,28.79,28.83,28.78,28.82,1498425.0,24.5637,24.5978,24.5551,24.5893,1498425.0
2019-02-04 11:40:00,28.82,28.84,28.81,28.83,837080.0,24.5893,24.6063,24.5807,24.5978,837080.0
2019-02-04 11:50:00,28.83,28.86,28.81,28.84,1248872.0,24.5978,24.6234,24.5807,24.6063,1248872.0
2019-02-04 12:00:00,28.84,28.88,28.84,28.86,852863.0,24.6063,24.6405,24.6063,24.6234,852863.0
2019-02-04 12:10:00,28.87,28.91,28.86,28.9,803315.0,24.6319,24.6661,24.6234,24.6575,803315.0
2019-02-04 12:20:00,28.9,28.93,28.89,28.93,900753.0,24.6575,24.6831,24.649,24.6831,900753.0
2019-02-04 12:30:00,28.92,28.95,28.89,28.94,1541176.0,24.6746,24.7002,24.649,24.6916,1541176.0
2019-02-04 12:40:00,28.94,28.96,28.89,28.9,1182002.0,24.6916,24.7087,24.649,24.6575,1182002.0
2019-02-04 12:50:00,28.9,28.91,28.85,28.86,800744.0,24.6575,24.6661,24.6149,24.6234,800744.0
2019-02-04 13:00:00,28.86,28.92,28.85,28.91,972518.0,24.6234,24.6746,24.6149,24.6661,972518.0
2019-02-04 13:10:00,28.92,28.93,28.87,28.89,1219598.0,24.6746,24.6831,24.6319,24.649,1219598.0
2019-02-04 13:20:00,28.88,28.89,28.84,28.84,570284.0,24.6405,24.649,24.6063,24.6063,570284.0
2019-02-04 13:30:00,28.85,28.87,28.83,28.87,421466.0,24.6149,24.6319,24.5978,24.6319,421466.0
2019-02-04 13:40:00,28.87,28.93,28.85,28.92,548175.0,24.6319,24.6831,24.6149,24.6746,548175.0
2019-02-04 13:50:00,28.92,28.93,28.9,28.93,623259.0,24.6746,24.6831,24.6575,24.6831,623259.0
2019-02-04 14:00:00,28.93,28.94,28.9,28.9,1243677.0,24.6831,24.6916,24.6575,24.6575,1243677.0
2019-02-04 14:10:00,28.9,28.93,28.88,28.88,713651.0,24.6575,24.6831,24.6405,24.6405,713651.0
2019-02-04 14:20:00,28.88,28.94,28.88,28.93,777079.0,24.6405,24.6916,24.6405,24.6831,777079.0
2019-02-04 14:30:00,28.94,28.94,28.91,28.92,798565.0,24.6916,24.6916,24.6661,24.6746,798565.0
2019-02-04 14:40:00,28.92,28.93,28.9,28.93,814908.0,24.6746,24.6831,24.6575,24.6831,814908.0
2019-02-04 14:50:00,28.92,28.95,28.92,28.95,634085.0,24.6746,24.7002,24.6746,24.7002,634085.0
2019-02-04 15:00:00,28.95,28.95,28.91,28.94,1259407.0,24.7002,24.7002,24.6661,24.6916,1259407.0
2019-02-04 15:10:00,28.94,28.96,28.94,28.95,792193.0,24.6916,24.7087,24.6916,24.7002,792193.0
2019-02-04 15:20:00,28.95,28.97,28.94,28.95,885485.0,24.7002,24.7172,24.6916,24.7002,885485.0
2019-02-04 15:30:00,28.95,28.97,28.91,28.92,1545040.0,24.7002,24.7172,24.6661,24.6746,1545040.0
2019-02-04 15:40:00,28.91,28.93,28.84,28.85,1774832.0,24.6661,24.6831,24.6063,24.6149,1774832.0
2019-02-04 15:50:00,28.85,28.91,28.83,28.89,3616145.0,24.6149,24.6661,24.5978,24.649,3616145.0
2019-02-05 09:30:00,28.85,28.88,28.69,28.79,2180754.0,24.6149,24.6405,24.4783,24.5637,2180754.0
2019-02-05 09:40:00,28.79,28.82,28.74,28.77,1505926.0,24.5637,24.5893,24.521,24.5466,1505926.0
2019-02-05 09:50:00,28.77,28.8,28.71,28.75,1145032.0,24.5466,24.5722,24.4954,24.5295,1145032.0
2019-02-05 10:00:00,28.74,28.76,28.68,28.69,1073193.0,24.521,24.5381,24.4698,24.4783,1073193.0
2019-02-05 10:10:00,28.7,28.72,28.65,28.66,1388084.0,24.4869,24.5039,24.4442,24.4528,1388084.0
2019-02-05 10:20:00,28.65,28.66,28.59,28.61,1337657.0,24.4442,24.4528,24.393,24.4101,1337657.0
2019-02-05 10:30:00,28.61,28.66,28.6,28.63,1011799.0,24.4101,24.4528,24.4016,24.4272,1011799.0
2019-02-05 10:40:00,28.63,28.7,28.62,28.7,808965.0,24.4272,24.4869,24.4186,24.4869,808965.0
2019-02-05 10:50:00,28.7,28.86,28.69,28.86,2104311.0,24.4869,24.6234,24.4783,24.6234,2104311.0
2019-02-05 11:00:00,28.87,28.87,28.79,28.79,1165811.0,24.6319,24.6319,24.5637,24.5637,1165811.0
2019-02-05 11:10:00,28.79,28.81,28.7,28.73,1225188.0,24.5637,24.5807,24.4869,24.5125,1225188.0
2019-02-05 11:20:00,28.73,28.75,28.58,28.6,1480312.0,24.5125,24.5295,24.3845,24.4016,1480312.0
2019-02-05 11:30:00,28.59,28.68,28.58,28.64,1797040.0,24.393,24.4698,24.3845,24.4357,1797040.0
2019-02-05 11:40:00,28.64,28.7,28.63,28.69,1421325.0,24.4357,24.4869,24.4272,24.4783,1421325.0
2019-02-05 11:50:00,28.69,28.7,28.66,28.68,765559.0,24.4783,24.4869,24.4528,24.4698,765559.0
2019-02-05 12:00:00,28.69,28.7,28.61,28.61,885815.0,24.4783,24.4869,24.4101,24.4101,885815.0
2019-02-05 12:10:00,28.62,28.64,28.58,28.59,1016599.0,24.4186,24.4357,24.3845,24.393,1016599.0
2019-02-05 12:20:00,28.58,28.62,28.57,28.6,514923.0,24.3845,24.4186,24.376,24.4016,514923.0
2019-02-05 12:30:00,28.6,28.68,28.59,28.68,817365.0,24.4016,24.4698,24.393,24.4698,817365.0
2019-02-05 12:40:00,28.67,28.69,28.65,28.67,503628.0,24.4613,24.4783,24.4442,24.4613,503628.0
2019-02-05 12:50:00,28.67,28.67,28.6,28.62,557335.0,24.4613,24.4613,24.4016,24.4186,557335.0
2019-02-05 13:00:00,28.62,28.66,28.58,28.59,484277.0,24.4186,24.4528,24.3845,24.393,484277.0
2019-02-05 13:10:00,28.59,28.61,28.58,28.6,659901.0,24.393,24.4101,24.3845,24.4016,659901.0
2019-02-05 13:20:00,28.6,28.66,28.59,28.64,458502.0,24.4016,24.4528,24.393,24.4357,458502.0
2019-02-05 13:30:00,28.64,28.68,28.63,28.66,545712.0,24.4357,24.4698,24.4272,24.4528,545712.0
2019-02-05 13:40:00,28.65,28.67,28.63,28.67,498568.0,24.4442,24.4613,24.4272,24.4613,498568.0
2019-02-05 13:50:00,28.67,28.69,28.64,28.68,309230.0,24.4613,24.4783,24.4357,24.4698,309230.0
2019-02-05 14:00:00,28.69,28.73,28.68,28.73,795401.0,24.4783,24.5125,24.4698,24.5125,795401.0
2019-02-05 14:10:00,28.72,28.77,28.71,28.75,615250.0,24.5039,24.5466,24.4954,24.5295,615250.0
2019-02-05 14:20:00,28.75,28.75,28.72,28.72,549472.0,24.5295,24.5295,24.5039,24.5039,549472.0
2019-02-05 14:30:00,28.73,28.75,28.72,28.73,385566.0,24.5125,24.5295,24.5039,24.5125,385566.0
2019-02-05 14:40:00,28.73,28.78,28.7,28.77,884071.0,24.5125,24.5551,24.4869,24.5466,884071.0
2019-02-05 14:50:00,28.77,28.78,28.73,28.74,659276.0,24.5466,24.5551,24.5125,24.521,659276.0
2019-02-05 15:00:00,28.74,28.75,28.71,28.74,630749.0,24.521,24.5295,24.4954,24.521,630749.0
2019-02-05 15:10:00,28.74,28.76,28.7,28.73,926993.0,24.521,24.5381,24.4869,24.5125,926993.0
2019-02-05 15:20:00,28.73,28.76,28.72,28.72,790439.0,24.5125,24.5381,24.5039,24.5039,790439.0
2019-02-05 15:30:00,28.73,28.76,28.72,28.76,1239034.0,24.5125,24.5381,24.5039,24.5381,1239034.0
2019-02-05 15:40:00,28.76,28.79,28.72,28.75,1682074.0,24.5381,24.5637,24.5039,24.5295,1682074.0
2019-02-05 15:50:00,28.75,28.79,28.72,28.77,3658564.0,24.5295,24.5637,24.5039,24.5466,3658564.0
2019-02-06 09:30:00,28.67,28.9,28.62,28.73,2020458.0,24.4613,24.6575,24.4186,24.5125,2020458.0
2019-02-06 09:40:00,28.73,28.81,28.71,28.72,1528006.0,24.5125,24.5807,24.4954,24.5039,1528006.0
2019-02-06 09:50:00,28.71,28.72,28.61,28.62,1207014.0,24.4954,24.5039,24.4101,24.4186,1207014.0
2019-02-06 10:00:00,28.63,28.7,28.6,28.65,1183218.0,24.4272,24.4869,24.4016,24.4442,1183218.0
2019-02-06 10:10:00,28.65,28.66,28.55,28.55,1178983.0,24.4442,24.4528,24.3589,24.3589,1178983.0
2019-02-06 10:20:00,28.56,28.64,28.54,28.58,1205198.0,24.3674,24.4357,24.3504,24.3845,1205198.0
2019-02-06 10:30:00,28.59,28.59,28.55,28.58,1092343.0,24.393,24.393,24.3589,24.3845,1092343.0
2019-02-06 10:40:00,28.58,28.64,28.56,28.62,1101060.0,24.3845,24.4357,24.3674,24.4186,1101060.0
2019-02-06 10:50:00,28.62,28.73,28.6,28.7,1063187.0,24.4186,24.5125,24.4016,24.4869,1063187.0
2019-02-06 11:00:00,28.7,28.72,28.68,28.7,694788.0,24.4869,24.5039,24.4698,24.4869,694788.0
2019-02-06 11:10:00,28.69,28.7,28.61,28.67,743279.0,24.4783,24.4869,24.4101,24.4613,743279.0
2019-02-06 11:20:00,28.67,28.68,28.56,28.6,1027286.0,24.4613,24.4698,24.3674,24.4016,1027286.0
2019-02-06 11:30:00,28.6,28.67,28.59,28.66,660594.0,24.4016,24.4613,24.393,24.4528,660594.0
2019-02-06 11:40:00,28.66,28.7,28.66,28.68,585433.0,24.4528,24.4869,24.4528,24.4698,585433.0
2019-02-06 11:50:00,28.67,28.68,28.61,28.67,545167.0,24.4613,24.4698,24.4101,24.4613,545167.0
2019-02-06 12:00:00,28.66,28.69,28.63,28.63,460381.0,24.4528,24.4783,24.4272,24.4272,460381.0
2019-02-06 12:10:00,28.64,28.69,28.63,28.67,762463.0,24.4357,24.4783,24.4272,24.4613,762463.0
2019-02-06 12:20:00,28.68,28.7,28.66,28.69,580015.0,24.4698,24.4869,24.4528,24.4783,580015.0
2019-02-06 12:30:00,28.68,28.71,28.67,28.71,574961.0,24.4698,24.4954,24.4613,24.4954,574961.0
2019-02-06 12:40:00,28.71,28.73,28.66,28.68,691555.0,24.4954,24.5125,24.4528,24.4698,691555.0
2019-02-06 12:50:00,28.68,28.7,28.66,28.67,517746.0,24.4698,24.4869,24.4528,24.4613,517746.0
2019-02-06 13:00:00,28.67,28.7,28.66,28.69,290147.0,24.4613,24.4869,24.4528,24.4783,290147.0
2019-02-06 13:10:00,28.69,28.71,28.67,28.7,508707.0,24.4783,24.4954,24.4613,24.4869,508707.0
2019-02-06 13:20:00,28.7,28.71,28.69,28.7,348972.0,24.4869,24.4954,24.4783,24.4869,348972.0
2019-02-06 13:30:00,28.7,28.72,28.69,28.71,342718.0,24.4869,24.5039,24.4783,24.4954,342718.0
2019-02-06 13:40:00,28.71,28.76,28.7,28.75,593224.0,24.4954,24.5381,24.4869,24.5295,593224.0
2019-02-06 13:50:00,28.75,28.76,28.68,28.7,463288.0,24.5295,24.5381,24.4698,24.4869,463288.0
2019-02-06 14:00:00,28.7,28.71,28.66,28.66,578106.0,24.4869,24.4954,24.4528,24.4528,578106.0
2019-02-06 14:10:00,28.67,28.7,28.65,28.66,486109.0,24.4613,24.4869,24.4442,24.4528,486109.0
2019-02-06 14:20:00,28.66,28.71,28.66,28.68,484796.0,24.4528,24.4954,24.4528,24.4698,484796.0
2019-02-06 14:30:00,28.68,28.69,28.65,28.65,348420.0,24.4698,24.4783,24.4442,24.4442,348420.0
2019-02-06 14:40:00,28.65,28.7,28.65,28.7,349438.0,24.4442,24.4869,24.4442,24.4869,349438.0
2019-02-06 14:50:00,28.69,28.7,28.66,28.68,495788.0,24.4783,24.4869,24.4528,24.4698,495788.0
2019-02-06 15:00:00,28.68,28.71,28.67,28.71,526977.0,24.4698,24.4954,24.4613,24.4954,526977.0
2019-02-06 15:10:00,28.71,28.72,28.69,28.7,613163.0,24.4954,24.5039,24.4783,24.4869,613163.0
2019-02-06 15:20:00,28.7,28.78,28.7,28.75,1123606.0,24.4869,24.5551,24.4869,24.5295,1123606.0
2019-02-06 15:30:00,28.76,28.8,28.73,28.8,770140.0,24.5381,24.5722,24.5125,24.5722,770140.0
2019-02-06 15:40:00,28.79,28.8,28.74,28.77,1360816.0,24.5637,24.5722,24.521,24.5466,1360816.0
2019-02-06 15:50:00,28.77,28.78,28.72,28.74,2348940.0,24.5466,24.5551,24.5039,24.521,2348940.0
2019-02-07 09:30:00,28.54,28.64,28.4,28.41,3168557.0,24.3504,24.4357,24.2309,24.2395,3168557.0
2019-02-07 09:40:00,28.41,28.5,28.35,28.36,2201774.0,24.2395,24.3162,24.1883,24.1968,2201774.0
2019-02-07 09:50:00,28.36,28.39,28.25,28.26,2641609.0,24.1968,24.2224,24.1029,24.1115,2641609.0
2019-02-07 10:00:00,28.27,28.27,28.13,28.21,2651528.0,24.12,24.12,24.0006,24.0688,2651528.0
2019-02-07 10:10:00,28.21,28.28,28.18,28.21,1827998.0,24.0688,24.1285,24.0432,24.0688,1827998.0
2019-02-07 10:20:00,28.21,28.31,28.19,28.28,1332548.0,24.0688,24.1541,24.0517,24.1285,1332548.0
2019-02-07 10:30:00,28.28,28.36,28.27,28.32,1102743.0,24.1285,24.1968,24.12,24.1627,1102743.0
2019-02-07 10:40:00,28.31,28.32,28.2,28.21,1007975.0,24.1541,24.1627,24.0603,24.0688,1007975.0
2019-02-07 10:50:00,28.21,28.22,28.07,28.07,2715972.0,24.0688,24.0773,23.9494,23.9494,2715972.0
2019-02-07 11:00:00,28.07,28.08,27.98,28.01,2251633.0,23.9494,23.9579,23.8726,23.8982,2251633.0
2019-02-07 11:10:00,28.01,28.03,27.93,27.96,1622814.0,23.8982,23.9152,23.8299,23.8555,1622814.0
2019-02-07 11:20:00,27.95,28.03,27.92,27.99,1201891.0,23.847,23.9152,23.8214,23.8811,1201891.0
2019-02-07 11:30:00,27.99,28.03,27.91,28.03,1651369.0,23.8811,23.9152,23.8129,23.9152,1651369.0
2019-02-07 11:40:00,28.03,28.06,27.96,28.0,1486577.0,23.9152,23.9408,23.8555,23.8896,1486577.0
2019-02-07 11:50:00,27.99,28.05,27.95,27.96,1213925.0,23.8811,23.9323,23.847,23.8555,1213925.0
2019-02-07 12:00:00,27.96,28.03,27.9,28.01,1778032.0,23.8555,23.9152,23.8043,23.8982,1778032.0
2019-02-07 12:10:00,28.01,28.05,27.97,27.99,964720.0,23.8982,23.9323,23.864,23.8811,964720.0
2019-02-07 12:20:00,27.99,28.09,27.99,28.05,878565.0,23.8811,23.9664,23.8811,23.9323,878565.0
2019-02-07 12:30:00,28.05,28.1,28.02,28.1,641974.0,23.9323,23.975,23.9067,23.975,641974.0
2019-02-07 12:40:00,28.1,28.11,28.03,28.05,754724.0,23.975,23.9835,23.9152,23.9323,754724.0
2019-02-07 12:50:00,28.05,28.06,27.96,27.98,641792.0,23.9323,23.9408,23.8555,23.8726,641792.0
2019-02-07 13:00:00,27.98,28.11,27.97,28.09,920879.0,23.8726,23.9835,23.864,23.9664,920879.0
2019-02-07 13:10:00,28.09,28.1,28.02,28.02,961064.0,23.9664,23.975,23.9067,23.9067,961064.0
2019-02-07 13:20:00,28.03,28.06,27.99,28.0,909768.0,23.9152,23.9408,23.8811,23.8896,909768.0
2019-02-07 13:30:00,28.0,28.14,28.0,28.14,955738.0,23.8896,24.0091,23.8896,24.0091,955738.0
2019-02-07 13:40:00,28.14,28.14,28.07,28.09,642465.0,24.0091,24.0091,23.9494,23.9664,642465.0
2019-02-07 13:50:00,28.09,28.12,28.06,28.08,568372.0,23.9664,23.992,23.9408,23.9579,568372.0
2019-02-07 14:00:00,28.08,28.08,28.03,28.04,728143.0,23.9579,23.9579,23.9152,23.9238,728143.0
2019-02-07 14:10:00,28.05,28.05,27.94,27.96,1073616.0,23.9323,23.9323,23.8384,23.8555,1073616.0
2019-02-07 14:20:00,27.96,28.05,27.95,28.04,557147.0,23.8555,23.9323,23.847,23.9238,557147.0
2019-02-07 14:30:00,28.04,28.09,28.02,28.04,650830.0,23.9238,23.9664,23.9067,23.9238,650830.0
2019-02-07 14:40:00,28.04,28.1,28.02,28.05,742481.0,23.9238,23.975,23.9067,23.9323,742481.0
2019-02-07 14:50:00,28.05,28.1,28.01,28.04,928648.0,23.9323,23.975,23.8982,23.9238,928648.0
2019-02-07 15:00:00,28.04,28.12,28.03,28.09,1061124.0,23.9238,23.992,23.9152,23.9664,1061124.0
2019-02-07 15:10:00,28.09,28.14,28.07,28.11,1177549.0,23.9664,24.0091,23.9494,23.9835,1177549.0
2019-02-07 15:20:00,28.1,28.16,28.08,28.14,1083119.0,23.975,24.0262,23.9579,24.0091,1083119.0
2019-02-07 15:30:00,28.14,28.15,28.05,28.1,1653520.0,24.0091,24.0176,23.9323,23.975,1653520.0
2019-02-07 15:40:00,28.1,28.2,28.09,28.16,2088015.0,23.975,24.0603,23.9664,24.0262,2088015.0
2019-02-07 15:50:00,28.16,28.24,28.15,28.23,3277793.0,24.0262,24.0944,24.0176,24.0859,3277793.0
2019-02-08 09:30:00,28.15,28.32,28.12,28.17,2677051.0,24.0176,24.1627,23.992,24.0347,2677051.0
2019-02-08 09:40:00,28.17,28.25,28.08,28.25,1583766.0,24.0347,24.1029,23.9579,24.1029,1583766.0
2019-02-08 09:50:00,28.25,28.29,28.16,28.17,1352620.0,24.1029,24.1371,24.0262,24.0347,1352620.0
2019-02-08 10:00:00,28.17,28.29,28.14,28.25,1806310.0,24.0347,24.1371,24.0091,24.1029,1806310.0
2019-02-08 10:10:00,28.25,28.28,28.15,28.17,1141909.0,24.1029,24.1285,24.0176,24.0347,1141909.0
2019-02-08 10:20:00,28.18,28.26,28.16,28.23,814514.0,24.0432,24.1115,24.0262,24.0859,814514.0
2019-02-08 10:30:00,28.22,28.27,28.18,28.21,1556250.0,24.0773,24.12,24.0432,24.0688,1556250.0
2019-02-08 10:40:00,28.22,28.29,28.04,28.04,1911311.0,24.0773,24.1371,23.9238,23.9238,1911311.0
2019-02-08 10:50:00,28.03,28.08,27.91,27.91,2154889.0,23.9152,23.9579,23.8129,23.8129,2154889.0
2019-02-08 11:00:00,27.91,27.98,27.86,27.98,1489638.0,23.8129,23.8726,23.7702,23.8726,1489638.0
2019-02-08 11:10:00,27.98,28.0,27.91,27.96,1466171.0,23.8726,23.8896,23.8129,23.8555,1466171.0
2019-02-08 11:20:00,27.96,28.05,27.94,27.96,1039447.0,23.8555,23.9323,23.8384,23.8555,1039447.0
2019-02-08 11:30:00,27.96,28.01,27.95,27.99,828635.0,23.8555,23.8982,23.847,23.8811,828635.0
2019-02-08 11:40:00,27.98,28.05,27.95,28.05,1060353.0,23.8726,23.9323,23.847,23.9323,1060353.0
2019-02-08 11:50:00,28.04,28.14,28.04,28.14,928905.0,23.9238,24.0091,23.9238,24.0091,928905.0
2019-02-08 12:00:00,28.13,28.16,28.09,28.09,1002050.0,24.0006,24.0262,23.9664,23.9664,1002050.0
2019-02-08 12:10:00,28.09,28.14,28.07,28.12,993473.0,23.9664,24.0091,23.9494,23.992,993473.0
2019-02-08 12:20:00,28.12,28.14,28.09,28.1,891256.0,23.992,24.0091,23.9664,23.975,891256.0
2019-02-08 12:30:00,28.11,28.15,28.1,28.12,524337.0,23.9835,24.0176,23.975,23.992,524337.0
2019-02-08 12:40:00,28.13,28.16,28.12,28.16,578434.0,24.0006,24.0262,23.992,24.0262,578434.0
2019-02-08 12:50:00,28.15,28.18,28.15,28.18,789719.0,24.0176,24.0432,24.0176,24.0432,789719.0
2019-02-08 13:00:00,28.18,28.21,28.17,28.19,1059955.0,24.0432,24.0688,24.0347,24.0517,1059955.0
2019-02-08 13:10:00,28.19,28.21,28.15,28.19,1163571.0,24.0517,24.0688,24.0176,24.0517,1163571.0
2019-02-08 13:20:00,28.19,28.22,28.18,28.2,836364.0,24.0517,24.0773,24.0432,24.0603,836364.0
2019-02-08 13:30:00,28.2,28.22,28.13,28.14,852337.0,24.0603,24.0773,24.0006,24.0091,852337.0
2019-02-08 13:40:00,28.14,28.18,28.14,28.18,429672.0,24.0091,24.0432,24.0091,24.0432,429672.0
2019-02-08 13:50:00,28.18,28.19,28.15,28.18,502015.0,24.0432,24.0517,24.0176,24.0432,502015.0
2019-02-08 14:00:00,28.18,28.19,28.14,28.18,560475.0,24.0432,24.0517,24.0091,24.0432,560475.0
2019-02-08 14:10:00,28.17,28.22,28.17,28.21,429793.0,24.0347,24.0773,24.0347,24.0688,429793.0
2019-02-08 14:20:00,28.22,28.22,28.19,28.21,525052.0,24.0773,24.0773,24.0517,24.0688,525052.0
2019-02-08 14:30:00,28.21,28.21,28.15,28.19,798063.0,24.0688,24.0688,24.0176,24.0517,798063.0
2019-02-08 14:40:00,28.19,28.24,28.18,28.23,628249.0,24.0517,24.0944,24.0432,24.0859,628249.0
2019-02-08 14:50:00,28.22,28.23,28.18,28.21,898968.0,24.0773,24.0859,24.0432,24.0688,898968.0
2019-02-08 15:00:00,28.2,28.21,28.17,28.19,613732.0,24.0603,24.0688,24.0347,24.0517,613732.0
2019-02-08 15:10:00,28.19,28.22,28.17,28.22,1205103.0,24.0517,24.0773,24.0347,24.0773,1205103.0
2019-02-08 15:20:00,28.22,28.26,28.21,28.24,1034329.0,24.0773,24.1115,24.0688,24.0944,1034329.0
2019-02-08 15:30:00,28.24,28.24,28.2,28.21,1068721.0,24.0944,24.0944,24.0603,24.0688,1068721.0
2019-02-08 15:40:00,28.21,28.22,28.16,28.17,1361393.0,24.0688,24.0773,24.0262,24.0347,1361393.0
2019-02-08 15:50:00,28.17,28.29,28.16,28.29,3184169.0,24.0347,24.1371,24.0262,24.1371,3184169.0
2019-02-11 09:30:00,28.34,28.42,28.32,28.39,2044661.0,24.1797,24.248,24.1627,24.2224,2044661.0
2019-02-11 09:40:00,28.39,28.44,28.34,28.36,1549803.0,24.2224,24.265,24.1797,24.1968,1549803.0
2019-02-11 09:50:00,28.36,28.4,28.33,28.35,1095784.0,24.1968,24.2309,24.1712,24.1883,1095784.0
2019-02-11 10:00:00,28.35,28.39,28.33,28.34,1119887.0,24.1883,24.2224,24.1712,24.1797,1119887.0
2019-02-11 10:10:00,28.35,28.38,28.29,28.37,1139767.0,24.1883,24.2139,24.1371,24.2053,1139767.0
2019-02-11 10:20:00,28.37,28.39,28.32,28.37,1067508.0,24.2053,24.2224,24.1627,24.2053,1067508.0
2019-02-11 10:30:00,28.38,28.41,28.33,28.34,901850.0,24.2139,24.2395,24.1712,24.1797,901850.0
2019-02-11 10:40:00,28.34,28.41,28.33,28.34,684133.0,24.1797,24.2395,24.1712,24.1797,684133.0
2019-02-11 10:50:00,28.34,28.38,28.33,28.36,610508.0,24.1797,24.2139,24.1712,24.1968,610508.0
2019-02-11 11:00:00,28.37,28.4,28.3,28.3,549289.0,24.2053,24.2309,24.1456,24.1456,549289.0
2019-02-11 11:10:00,28.3,28.37,28.3,28.34,750411.0,24.1456,24.2053,24.1456,24.1797,750411.0
2019-02-11 11:20:00,28.34,28.36,28.3,28.3,508924.0,24.1797,24.1968,24.1456,24.1456,508924.0
2019-02-11 11:30:00,28.3,28.32,28.24,28.25,1087745.0,24.1456,24.1627,24.0944,24.1029,1087745.0
2019-02-11 11:40:00,28.25,28.28,28.24,28.27,453321.0,24.1029,24.1285,24.0944,24.12,453321.0
2019-02-11 11:50:00,28.27,28.27,28.21,28.27,801233.0,24.12,24.12,24.0688,24.12,801233.0
2019-02-11 12:00:00,28.27,28.28,28.23,28.25,810888.0,24.12,24.1285,24.0859,24.1029,810888.0
2019-02-11 12:10:00,28.25,28.29,28.25,28.27,375391.0,24.1029,24.1371,24.1029,24.12,375391.0
2019-02-11 12:20:00,28.26,28.3,28.23,28.29,437200.0,24.1115,24.1456,24.0859,24.1371,437200.0
2019-02-11 12:30:00,28.29,28.35,28.28,28.33,632652.0,24.1371,24.1883,24.1285,24.1712,632652.0
2019-02-11 12:40:00,28.33,28.35,28.31,28.35,586423.0,24.1712,24.1883,24.1541,24.1883,586423.0
2019-02-11 12:50:00,28.35,28.37,28.32,28.37,786188.0,24.1883,24.2053,24.1627,24.2053,786188.0
2019-02-11 13:00:00,28.37,28.41,28.34,28.41,1260846.0,24.2053,24.2395,24.1797,24.2395,1260846.0
2019-02-11 13:10:00,28.4,28.41,28.36,28.38,552596.0,24.2309,24.2395,24.1968,24.2139,552596.0
2019-02-11 13:20:00,28.38,28.39,28.36,28.37,468179.0,24.2139,24.2224,24.1968,24.2053,468179.0
2019-02-11 13:30:00,28.37,28.38,28.34,28.38,639851.0,24.2053,24.2139,24.1797,24.2139,639851.0
2019-02-11 13:40:00,28.38,28.38,28.32,28.34,487585.0,24.2139,24.2139,24.1627,24.1797,487585.0
2019-02-11 13:50:00,28.34,28.37,28.33,28.36,366038.0,24.1797,24.2053,24.1712,24.1968,366038.0
2019-02-11 14:00:00,28.36,28.38,28.32,28.33,550317.0,24.1968,24.2139,24.1627,24.1712,550317.0
2019-02-11 14:10:00,28.33,28.35,28.31,28.34,495388.0,24.1712,24.1883,24.1541,24.1797,495388.0
2019-02-11 14:20:00,28.35,28.35,28.31,28.34,513000.0,24.1883,24.1883,24.1541,24.1797,513000.0
2019-02-11 14:30:00,28.34,28.34,28.28,28.29,725845.0,24.1797,24.1797,24.1285,24.1371,725845.0
2019-02-11 14:40:00,28.3,28.33,28.28,28.29,1053189.0,24.1456,24.1712,24.1285,24.1371,1053189.0
2019-02-11 14:50:00,28.29,28.31,28.27,28.3,837570.0,24.1371,24.1541,24.12,24.1456,837570.0
2019-02-11 15:00:00,28.3,28.31,28.28,28.3,859735.0,24.1456,24.1541,24.1285,24.1456,859735.0
2019-02-11 15:10:00,28.3,28.32,28.29,28.32,938606.0,24.1456,24.1627,24.1371,24.1627,938606.0
2019-02-11 15:20:00,28.32,28.37,28.31,28.37,514638.0,24.1627,24.2053,24.1541,24.2053,514638.0
2019-02-11 15:30:00,28.37,28.4,28.32,28.39,1450933.0,24.2053,24.2309,24.1627,24.2224,1450933.0
2019-02-11 15:40:00,28.39,28.44,28.37,28.42,1994619.0,24.2224,24.265,24.2053,24.248,1994619.0
2019-02-11 15:50:00,28.42,28.46,28.39,28.39,4396452.0,24.248,24.2821,24.2224,24.2224,4396452.0
2019-02-12 09:30:00,28.62,28.75,28.61,28.73,3219182.0,24.4186,24.5295,24.4101,24.5125,3219182.0
2019-02-12 09:40:00,28.73,28.85,28.72,28.83,2812938.0,24.5125,24.6149,24.5039,24.5978,2812938.0
2019-02-12 09:50:00,28.84,28.86,28.78,28.79,2254901.0,24.6063,24.6234,24.5551,24.5637,2254901.0
2019-02-12 10:00:00,28.79,28.82,28.69,28.69,1764547.0,24.5637,24.5893,24.4783,24.4783,1764547.0
2019-02-12 10:10:00,28.7,28.72,28.58,28.61,1978002.0,24.4869,24.5039,24.3845,24.4101,1978002.0
2019-02-12 10:20:00,28.61,28.69,28.6,28.64,1301562.0,24.4101,24.4783,24.4016,24.4357,1301562.0
2019-02-12 10:30:00,28.63,28.71,28.6,28.67,1054340.0,24.4272,24.4954,24.4016,24.4613,1054340.0
2019-02-12 10:40:00,28.67,28.67,28.59,28.62,1171539.0,24.4613,24.4613,24.393,24.4186,1171539.0
2019-02-12 10:50:00,28.62,28.72,28.61,28.71,1380756.0,24.4186,24.5039,24.4101,24.4954,1380756.0
2019-02-12 11:00:00,28.7,28.75,28.68,28.72,1251056.0,24.4869,24.5295,24.4698,24.5039,1251056.0
2019-02-12 11:10:00,28.73,28.76,28.7,28.73,830601.0,24.5125,24.5381,24.4869,24.5125,830601.0
2019-02-12 11:20:00,28.72,28.78,28.71,28.75,999205.0,24.5039,24.5551,24.4954,24.5295,999205.0
2019-02-12 11:30:00,28.75,28.76,28.72,28.73,793565.0,24.5295,24.5381,24.5039,24.5125,793565.0
2019-02-12 11:40:00,28.74,28.74,28.69,28.73,645991.0,24.521,24.521,24.4783,24.5125,645991.0
2019-02-12 11:50:00,28.73,28.75,28.71,28.72,967902.0,24.5125,24.5295,24.4954,24.5039,967902.0
2019-02-12 12:00:00,28.72,28.74,28.68,28.68,810678.0,24.5039,24.521,24.4698,24.4698,810678.0
2019-02-12 12:10:00,28.69,28.71,28.65,28.66,830800.0,24.4783,24.4954,24.4442,24.4528,830800.0
2019-02-12 12:20:00,28.66,28.71,28.65,28.69,618144.0,24.4528,24.4954,24.4442,24.4783,618144.0
2019-02-12 12:30:00,28.69,28.7,28.66,28.67,601682.0,24.4783,24.4869,24.4528,24.4613,601682.0
2019-02-12 12:40:00,28.68,28.68,28.62,28.63,526097.0,24.4698,24.4698,24.4186,24.4272,526097.0
2019-02-12 12:50:00,28.63,28.65,28.61,28.63,689713.0,24.4272,24.4442,24.4101,24.4272,689713.0
2019-02-12 13:00:00,28.63,28.64,28.61,28.63,611683.0,24.4272,24.4357,24.4101,24.4272,611683.0
2019-02-12 13:10:00,28.63,28.66,28.6,28.65,593717.0,24.4272,24.4528,24.4016,24.4442,593717.0
2019-02-12 13:20:00,28.65,28.68,28.63,28.68,738238.0,24.4442,24.4698,24.4272,24.4698,738238.0
2019-02-12 13:30:00,28.68,28.69,28.67,28.68,740877.0,24.4698,24.4783,24.4613,24.4698,740877.0
2019-02-12 13:40:00,28.68,28.72,28.67,28.68,1044778.0,24.4698,24.5039,24.4613,24.4698,1044778.0
2019-02-12 13:50:00,28.67,28.69,28.66,28.69,490420.0,24.4613,24.4783,24.4528,24.4783,490420.0
2019-02-12 14:00:00,28.69,28.69,28.67,28.68,503866.0,24.4783,24.4783,24.4613,24.4698,503866.0
2019-02-12 14:10:00,28.68,28.69,28.66,28.68,543416.0,24.4698,24.4783,24.4528,24.4698,543416.0
2019-02-12 14:20:00,28.69,28.78,28.68,28.76,1216115.0,24.4783,24.5551,24.4698,24.5381,1216115.0
2019-02-12 14:30:00,28.76,28.76,28.7,28.73,902170.0,24.5381,24.5381,24.4869,24.5125,902170.0
2019-02-12 14:40:00,28.73,28.75,28.7,28.75,777250.0,24.5125,24.5295,24.4869,24.5295,777250.0
2019-02-12 14:50:00,28.75,28.75,28.71,28.73,748006.0,24.5295,24.5295,24.4954,24.5125,748006.0
2019-02-12 15:00:00,28.73,28.73,28.71,28.73,604552.0,24.5125,24.5125,24.4954,24.5125,604552.0
2019-02-12 15:10:00,28.73,28.74,28.72,28.73,589563.0,24.5125,24.521,24.5039,24.5125,589563.0
2019-02-12 15:20:00,28.73,28.76,28.72,28.74,881711.0,24.5125,24.5381,24.5039,24.521,881711.0
2019-02-12 15:30:00,28.75,28.75,28.71,28.73,1117149.0,24.5295,24.5295,24.4954,24.5125,1117149.0
2019-02-12 15:40:00,28.72,28.74,28.64,28.68,1936311.0,24.5039,24.521,24.4357,24.4698,1936311.0
2019-02-12 15:50:00,28.67,28.7,28.64,28.68,2655481.0,24.4613,24.4869,24.4357,24.4698,2655481.0
2019-02-13 09:30:00,28.87,28.93,28.8,28.9,2432394.0,24.6319,24.6831,24.5722,24.6575,2432394.0
2019-02-13 09:40:00,28.9,28.93,28.85,28.86,1916406.0,24.6575,24.6831,24.6149,24.6234,1916406.0
2019-02-13 09:50:00,28.86,28.92,28.81,28.85,1310886.0,24.6234,24.6746,24.5807,24.6149,1310886.0
2019-02-13 10:00:00,28.85,28.86,28.78,28.79,1101644.0,24.6149,24.6234,24.5551,24.5637,1101644.0
2019-02-13 10:10:00,28.79,28.88,28.77,28.88,1122294.0,24.5637,24.6405,24.5466,24.6405,1122294.0
2019-02-13 10:20:00,28.87,28.9,28.84,28.87,819632.0,24.6319,24.6575,24.6063,24.6319,819632.0
2019-02-13 10:30:00,28.87,28.95,28.86,28.94,1147999.0,24.6319,24.7002,24.6234,24.6916,1147999.0
2019-02-13 10:40:00,28.94,28.98,28.93,28.98,1768215.0,24.6916,24.7258,24.6831,24.7258,1768215.0
2019-02-13 10:50:00,28.98,28.99,28.89,28.93,1368118.0,24.7258,24.7343,24.649,24.6831,1368118.0
2019-02-13 11:00:00,28.93,28.97,28.93,28.94,801013.0,24.6831,24.7172,24.6831,24.6916,801013.0
2019-02-13 11:10:00,28.94,28.96,28.85,28.85,830430.0,24.6916,24.7087,24.6149,24.6149,830430.0
2019-02-13 11:20:00,28.85,28.86,28.78,28.79,937963.0,24.6149,24.6234,24.5551,24.5637,937963.0
2019-02-13 11:30:00,28.78,28.83,28.76,28.8,1113219.0,24.5551,24.5978,24.5381,24.5722,1113219.0
2019-02-13 11:40:00,28.79,28.84,28.78,28.82,1108872.0,24.5637,24.6063,24.5551,24.5893,1108872.0
2019-02-13 11:50:00,28.82,28.84,28.8,28.82,620550.0,24.5893,24.6063,24.5722,24.5893,620550.0
2019-02-13 12:00:00,28.82,28.83,28.76,28.78,1110806.0,24.5893,24.5978,24.5381,24.5551,1110806.0
2019-02-13 12:10:00,28.77,28.78,28.73,28.75,1073806.0,24.5466,24.5551,24.5125,24.5295,1073806.0
2019-02-13 12:20:00,28.75,28.79,28.74,28.79,527495.0,24.5295,24.5637,24.521,24.5637,527495.0
2019-02-13 12:30:00,28.79,28.79,28.76,28.77,516965.0,24.5637,24.5637,24.5381,24.5466,516965.0
2019-02-13 12:40:00,28.78,28.85,28.77,28.84,722669.0,24.5551,24.6149,24.5466,24.6063,722669.0
2019-02-13 12:50:00,28.84,28.85,28.8,28.83,372778.0,24.6063,24.6149,24.5722,24.5978,372778.0
2019-02-13 13:00:00,28.83,28.83,28.79,28.83,739943.0,24.5978,24.5978,24.5637,24.5978,739943.0
2019-02-13 13:10:00,28.82,28.83,28.81,28.83,657898.0,24.5893,24.5978,24.5807,24.5978,657898.0
2019-02-13 13:20:00,28.83,28.84,28.81,28.83,529239.0,24.5978,24.6063,24.5807,24.5978,529239.0
2019-02-13 13:30:00,28.82,28.83,28.79,28.79,424919.0,24.5893,24.5978,24.5637,24.5637,424919.0
2019-02-13 13:40:00,28.79,28.8,28.77,28.78,471336.0,24.5637,24.5722,24.5466,24.5551,471336.0
2019-02-13 13:50:00,28.78,28.81,28.77,28.8,591317.0,24.5551,24.5807,24.5466,24.5722,591317.0
2019-02-13 14:00:00,28.8,28.81,28.79,28.8,279459.0,24.5722,24.5807,24.5637,24.5722,279459.0
2019-02-13 14:10:00,28.8,28.8,28.77,28.79,735894.0,24.5722,24.5722,24.5466,24.5637,735894.0
2019-02-13 14:20:00,28.79,28.79,28.77,28.78,328536.0,24.5637,24.5637,24.5466,24.5551,328536.0
2019-02-13 14:30:00,28.79,28.79,28.78,28.79,339153.0,24.5637,24.5637,24.5551,24.5637,339153.0
2019-02-13 14:40:00,28.79,28.82,28.78,28.81,479107.0,24.5637,24.5893,24.5551,24.5807,479107.0
2019-02-13 14:50:00,28.82,28.83,28.79,28.82,650020.0,24.5893,24.5978,24.5637,24.5893,650020.0
2019-02-13 15:00:00,28.81,28.82,28.79,28.8,590909.0,24.5807,24.5893,24.5637,24.5722,590909.0
2019-02-13 15:10:00,28.8,28.81,28.79,28.8,871264.0,24.5722,24.5807,24.5637,24.5722,871264.0
2019-02-13 15:20:00,28.81,28.84,28.79,28.84,624428.0,24.5807,24.6063,24.5637,24.6063,624428.0
2019-02-13 15:30:00,28.84,28.86,28.82,28.83,982272.0,24.6063,24.6234,24.5893,24.5978,982272.0
2019-02-13 15:40:00,28.84,28.84,28.75,28.77,1339496.0,24.6063,24.6063,24.5295,24.5466,1339496.0
2019-02-13 15:50:00,28.78,28.78,28.66,28.69,4346168.0,24.5551,24.5551,24.4528,24.4783,4346168.0
2019-02-14 09:30:00,28.36,28.38,28.21,28.24,3545028.0,24.1968,24.2139,24.0688,24.0944,3545028.0
2019-02-14 09:40:00,28.23,28.27,28.11,28.21,3420877.0,24.0859,24.12,23.9835,24.0688,3420877.0
2019-02-14 09:50:00,28.2,28.31,28.14,28.31,2114498.0,24.0603,24.1541,24.0091,24.1541,2114498.0
2019-02-14 10:00:00,28.3,28.36,28.27,28.35,1580583.0,24.1456,24.1968,24.12,24.1883,1580583.0
2019-02-14 10:10:00,28.35,28.39,28.28,28.37,1124408.0,24.1883,24.2224,24.1285,24.2053,1124408.0
2019-02-14 10:20:00,28.37,28.38,28.24,28.29,1025173.0,24.2053,24.2139,24.0944,24.1371,1025173.0
2019-02-14 10:30:00,28.29,28.37,28.21,28.23,1613452.0,24.1371,24.2053,24.0688,24.0859,1613452.0
2019-02-14 10:40:00,28.23,28.36,28.22,28.32,822492.0,24.0859,24.1968,24.0773,24.1627,822492.0
2019-02-14 10:50:00,28.33,28.34,28.26,28.31,830303.0,24.1712,24.1797,24.1115,24.1541,830303.0
2019-02-14 11:00:00,28.32,28.33,28.25,28.31,844363.0,24.1627,24.1712,24.1029,24.1541,844363.0
2019-02-14 11:10:00,28.32,28.33,28.24,28.29,675290.0,24.1627,24.1712,24.0944,24.1371,675290.0
2019-02-14 11:20:00,28.29,28.31,28.25,28.3,785084.0,24.1371,24.1541,24.1029,24.1456,785084.0
2019-02-14 11:30:00,28.29,28.33,28.27,28.32,611460.0,24.1371,24.1712,24.12,24.1627,611460.0
2019-02-14 11:40:00,28.32,28.39,28.31,28.38,862844.0,24.1627,24.2224,24.1541,24.2139,862844.0
2019-02-14 11:50:00,28.38,28.42,28.37,28.42,891499.0,24.2139,24.248,24.2053,24.248,891499.0
2019-02-14 12:00:00,28.42,28.49,28.39,28.47,1215024.0,24.248,24.3077,24.2224,24.2906,1215024.0
2019-02-14 12:10:00,28.47,28.58,28.44,28.57,1131049.0,24.2906,24.3845,24.265,24.376,1131049.0
2019-02-14 12:20:00,28.57,28.61,28.56,28.58,1005090.0,24.376,24.4101,24.3674,24.3845,1005090.0
2019-02-14 12:30:00,28.58,28.58,28.53,28.55,405121.0,24.3845,24.3845,24.3418,24.3589,405121.0
2019-02-14 12:40:00,28.55,28.56,28.5,28.51,535839.0,24.3589,24.3674,24.3162,24.3248,535839.0
2019-02-14 12:50:00,28.5,28.53,28.48,28.5,452398.0,24.3162,24.3418,24.2992,24.3162,452398.0
2019-02-14 13:00:00,28.51,28.53,28.48,28.51,430704.0,24.3248,24.3418,24.2992,24.3248,430704.0
2019-02-14 13:10:00,28.51,28.54,28.49,28.52,386696.0,24.3248,24.3504,24.3077,24.3333,386696.0
2019-02-14 13:20:00,28.52,28.55,28.48,28.55,440256.0,24.3333,24.3589,24.2992,24.3589,440256.0
2019-02-14 13:30:00,28.54,28.58,28.52,28.53,371061.0,24.3504,24.3845,24.3333,24.3418,371061.0
2019-02-14 13:40:00,28.53,28.57,28.5,28.53,576197.0,24.3418,24.376,24.3162,24.3418,576197.0
2019-02-14 13:50:00,28.53,28.53,28.5,28.52,349764.0,24.3418,24.3418,24.3162,24.3333,349764.0
2019-02-14 14:00:00,28.51,28.54,28.5,28.54,467843.0,24.3248,24.3504,24.3162,24.3504,467843.0
2019-02-14 14:10:00,28.54,28.55,28.52,28.54,573203.0,24.3504,24.3589,24.3333,24.3504,573203.0
2019-02-14 14:20:00,28.54,28.55,28.51,28.52,427341.0,24.3504,24.3589,24.3248,24.3333,427341.0
2019-02-14 14:30:00,28.52,28.55,28.49,28.55,391724.0,24.3333,24.3589,24.3077,24.3589,391724.0
2019-02-14 14:40:00,28.55,28.61,28.54,28.57,906314.0,24.3589,24.4101,24.3504,24.376,906314.0
2019-02-14 14:50:00,28.57,28.58,28.48,28.52,849175.0,24.376,24.3845,24.2992,24.3333,849175.0
2019-02-14 15:00:00,28.52,28.62,28.51,28.53,1224301.0,24.3333,24.4186,24.3248,24.3418,1224301.0
2019-02-14 15:10:00,28.54,28.56,28.49,28.55,929494.0,24.3504,24.3674,24.3077,24.3589,929494.0
2019-02-14 15:20:00,28.54,28.54,28.48,28.51,1180461.0,24.3504,24.3504,24.2992,24.3248,1180461.0
2019-02-14 15:30:00,28.5,28.54,28.48,28.52,1536655.0,24.3162,24.3504,24.2992,24.3333,1536655.0
2019-02-14 15:40:00,28.51,28.54,28.43,28.44,1242234.0,24.3248,24.3504,24.2565,24.265,1242234.0
2019-02-14 15:50:00,28.44,28.45,28.37,28.39,2733098.0,24.265,24.2736,24.2053,24.2224,2733098.0
2019-02-15 09:30:00,28.76,28.97,28.67,28.97,5547637.0,24.5381,24.7172,24.4613,24.7172,5547637.0
2019-02-15 09:40:00,28.97,29.14,28.96,29.04,4511828.0,24.7172,24.8623,24.7087,24.777,4511828.0
2019-02-15 09:50:00,29.04,29.09,28.96,29.06,3164237.0,24.777,24.8196,24.7087,24.794,3164237.0
2019-02-15 10:00:00,29.06,29.07,28.9,28.95,1933879.0,24.794,24.8026,24.6575,24.7002,1933879.0
2019-02-15 10:10:00,28.95,28.98,28.91,28.98,935437.0,24.7002,24.7258,24.6661,24.7258,935437.0
2019-02-15 10:20:00,28.98,29.02,28.96,28.97,1091623.0,24.7258,24.7599,24.7087,24.7172,1091623.0
2019-02-15 10:30:00,28.98,29.01,28.97,29.01,914321.0,24.7258,24.7514,24.7172,24.7514,914321.0
2019-02-15 10:40:00,29.0,29.05,29.0,29.03,925875.0,24.7428,24.7855,24.7428,24.7684,925875.0
2019-02-15 10:50:00,29.02,29.03,28.98,29.0,674040.0,24.7599,24.7684,24.7258,24.7428,674040.0
2019-02-15 11:00:00,29.01,29.07,29.0,29.03,1215379.0,24.7514,24.8026,24.7428,24.7684,1215379.0
2019-02-15 11:10:00,29.03,29.07,29.0,29.06,1377871.0,24.7684,24.8026,24.7428,24.794,1377871.0
2019-02-15 11:20:00,29.06,29.15,29.03,29.15,1588632.0,24.794,24.8708,24.7684,24.8708,1588632.0
2019-02-15 11:30:00,29.14,29.15,29.08,29.12,932925.0,24.8623,24.8708,24.8111,24.8452,932925.0
2019-02-15 11:40:00,29.12,29.13,29.08,29.11,678873.0,24.8452,24.8538,24.8111,24.8367,678873.0
2019-02-15 11:50:00,29.12,29.18,29.1,29.18,989413.0,24.8452,24.8964,24.8282,24.8964,989413.0
2019-02-15 12:00:00,29.17,29.22,29.17,29.21,1449588.0,24.8879,24.9305,24.8879,24.922,1449588.0
2019-02-15 12:10:00,29.21,29.24,29.17,29.18,765505.0,24.922,24.9476,24.8879,24.8964,765505.0
2019-02-15 12:20:00,29.18,29.22,29.15,29.21,775753.0,24.8964,24.9305,24.8708,24.922,775753.0
2019-02-15 12:30:00,29.21,29.23,29.2,29.22,823318.0,24.922,24.9391,24.9135,24.9305,823318.0
2019-02-15 12:40:00,29.22,29.31,29.21,29.28,1620795.0,24.9305,25.0073,24.922,24.9817,1620795.0
2019-02-15 12:50:00,29.28,29.29,29.24,29.25,560543.0,24.9817,24.9903,24.9476,24.9561,560543.0
2019-02-15 13:00:00,29.25,29.26,29.17,29.18,687052.0,24.9561,24.9647,24.8879,24.8964,687052.0
2019-02-15 13:10:00,29.17,29.24,29.16,29.2,792209.0,24.8879,24.9476,24.8794,24.9135,792209.0
2019-02-15 13:20:00,29.21,29.23,29.16,29.18,661574.0,24.922,24.9391,24.8794,24.8964,661574.0
2019-02-15 13:30:00,29.17,29.22,29.17,29.21,485299.0,24.8879,24.9305,24.8879,24.922,485299.0
2019-02-15 13:40:00,29.21,29.22,29.18,29.19,502815.0,24.922,24.9305,24.8964,24.9049,502815.0
2019-02-15 13:50:00,29.19,29.21,29.17,29.2,448171.0,24.9049,24.922,24.8879,24.9135,448171.0
2019-02-15 14:00:00,29.19,29.23,29.19,29.22,379957.0,24.9049,24.9391,24.9049,24.9305,379957.0
2019-02-15 14:10:00,29.23,29.24,29.21,29.21,391573.0,24.9391,24.9476,24.922,24.922,391573.0
2019-02-15 14:20:00,29.21,29.22,29.17,29.19,502247.0,24.922,24.9305,24.8879,24.9049,502247.0
2019-02-15 14:30:00,29.19,29.21,29.17,29.19,472605.0,24.9049,24.922,24.8879,24.9049,472605.0
2019-02-15 14:40:00,29.2,29.2,29.16,29.18,404550.0,24.9135,24.9135,24.8794,24.8964,404550.0
2019-02-15 14:50:00,29.18,29.2,29.16,29.19,648985.0,24.8964,24.9135,24.8794,24.9049,648985.0
2019-02-15 15:00:00,29.18,29.19,29.12,29.14,758904.0,24.8964,24.9049,24.8452,24.8623,758904.0
2019-02-15 15:10:00,29.14,29.15,29.04,29.07,1802606.0,24.8623,24.8708,24.777,24.8026,1802606.0
2019-02-15 15:20:00,29.07,29.1,29.06,29.07,949993.0,24.8026,24.8282,24.794,24.8026,949993.0
2019-02-15 15:30:00,29.07,29.1,29.05,29.1,1151811.0,24.8026,24.8282,24.7855,24.8282,1151811.0
2019-02-15 15:40:00,29.09,29.18,29.08,29.17,2572686.0,24.8196,24.8964,24.8111,24.8879,2572686.0
2019-02-15 15:50:00,29.16,29.2,29.07,29.11,6695164.0,24.8794,24.9135,24.8026,24.8367,6695164.0
2019-02-19 09:30:00,28.93,28.94,28.75,28.85,3281641.0,24.6831,24.6916,24.5295,24.6149,3281641.0
2019-02-19 09:40:00,28.85,28.87,28.78,28.84,1948639.0,24.6149,24.6319,24.5551,24.6063,1948639.0
2019-02-19 09:50:00,28.84,28.91,28.82,28.89,2204356.0,24.6063,24.6661,24.5893,24.649,2204356.0
2019-02-19 10:00:00,28.9,28.99,28.89,28.99,1591390.0,24.6575,24.7343,24.649,24.7343,1591390.0
2019-02-19 10:10:00,28.98,29.01,28.96,28.96,1021283.0,24.7258,24.7514,24.7087,24.7087,1021283.0
2019-02-19 10:20:00,28.96,28.98,28.93,28.96,831390.0,24.7087,24.7258,24.6831,24.7087,831390.0
2019-02-19 10:30:00,28.96,28.97,28.86,28.86,1053377.0,24.7087,24.7172,24.6234,24.6234,1053377.0
2019-02-19 10:40:00,28.86,28.89,28.83,28.83,973851.0,24.6234,24.649,24.5978,24.5978,973851.0
2019-02-19 10:50:00,28.83,28.84,28.8,28.8,1006840.0,24.5978,24.6063,24.5722,24.5722,1006840.0
2019-02-19 11:00:00,28.81,28.88,28.81,28.86,1213896.0,24.5807,24.6405,24.5807,24.6234,1213896.0
2019-02-19 11:10:00,28.87,28.9,28.84,28.88,825697.0,24.6319,24.6575,24.6063,24.6405,825697.0
2019-02-19 11:20:00,28.88,28.89,28.85,28.87,1214757.0,24.6405,24.649,24.6149,24.6319,1214757.0
2019-02-19 11:30:00,28.88,28.95,28.87,28.92,1058487.0,24.6405,24.7002,24.6319,24.6746,1058487.0
2019-02-19 11:40:00,28.92,28.98,28.91,28.96,763131.0,24.6746,24.7258,24.6661,24.7087,763131.0
2019-02-19 11:50:00,28.96,28.99,28.93,28.98,831851.0,24.7087,24.7343,24.6831,24.7258,831851.0
2019-02-19 12:00:00,28.98,29.0,28.95,29.0,703576.0,24.7258,24.7428,24.7002,24.7428,703576.0
2019-02-19 12:10:00,29.0,29.01,28.98,28.99,621691.0,24.7428,24.7514,24.7258,24.7343,621691.0
2019-02-19 12:20:00,28.98,29.0,28.96,29.0,401449.0,24.7258,24.7428,24.7087,24.7428,401449.0
2019-02-19 12:30:00,29.0,29.0,28.98,28.98,367731.0,24.7428,24.7428,24.7258,24.7258,367731.0
2019-02-19 12:40:00,28.98,29.02,28.97,29.02,608504.0,24.7258,24.7599,24.7172,24.7599,608504.0
2019-02-19 12:50:00,29.02,29.05,29.0,29.03,510473.0,24.7599,24.7855,24.7428,24.7684,510473.0
2019-02-19 13:00:00,29.04,29.04,29.01,29.01,273638.0,24.777,24.777,24.7514,24.7514,273638.0
2019-02-19 13:10:00,29.01,29.02,29.0,29.01,288429.0,24.7514,24.7599,24.7428,24.7514,288429.0
2019-02-19 13:20:00,29.02,29.1,29.01,29.1,1004513.0,24.7599,24.8282,24.7514,24.8282,1004513.0
2019-02-19 13:30:00,29.09,29.1,29.06,29.09,698868.0,24.8196,24.8282,24.794,24.8196,698868.0
2019-02-19 13:40:00,29.09,29.13,29.08,29.12,700375.0,24.8196,24.8538,24.8111,24.8452,700375.0
2019-02-19 13:50:00,29.12,29.17,29.11,29.17,467681.0,24.8452,24.8879,24.8367,24.8879,467681.0
2019-02-19 14:00:00,29.17,29.19,29.16,29.16,689489.0,24.8879,24.9049,24.8794,24.8794,689489.0
2019-02-19 14:10:00,29.16,29.18,29.15,29.18,368548.0,24.8794,24.8964,24.8708,24.8964,368548.0
2019-02-19 14:20:00,29.18,29.21,29.17,29.19,643305.0,24.8964,24.922,24.8879,24.9049,643305.0
2019-02-19 14:30:00,29.19,29.22,29.17,29.22,686897.0,24.9049,24.9305,24.8879,24.9305,686897.0
2019-02-19 14:40:00,29.21,29.26,29.21,29.24,767892.0,24.922,24.9647,24.922,24.9476,767892.0
2019-02-19 14:50:00,29.24,29.25,29.21,29.21,822597.0,24.9476,24.9561,24.922,24.922,822597.0
2019-02-19 15:00:00,29.21,29.22,29.17,29.21,1145807.0,24.922,24.9305,24.8879,24.922,1145807.0
2019-02-19 15:10:00,29.21,29.21,29.19,29.2,444395.0,24.922,24.922,24.9049,24.9135,444395.0
2019-02-19 15:20:00,29.21,29.21,29.18,29.2,657633.0,24.922,24.922,24.8964,24.9135,657633.0
2019-02-19 15:30:00,29.2,29.22,29.19,29.2,1105573.0,24.9135,24.9305,24.9049,24.9135,1105573.0
2019-02-19 15:40:00,29.19,29.22,29.14,29.16,1251707.0,24.9049,24.9305,24.8623,24.8794,1251707.0
2019-02-19 15:50:00,29.15,29.19,29.12,29.15,1773965.0,24.8708,24.9049,24.8452,24.8708,1773965.0
2019-02-20 09:30:00,29.08,29.18,29.07,29.12,1781068.0,24.8111,24.8964,24.8026,24.8452,1781068.0
2019-02-20 09:40:00,29.12,29.13,29.01,29.04,1222193.0,24.8452,24.8538,24.7514,24.777,1222193.0
2019-02-20 09:50:00,29.04,29.09,29.01,29.07,1121173.0,24.777,24.8196,24.7514,24.8026,1121173.0
2019-02-20 10:00:00,29.06,29.08,29.01,29.04,815846.0,24.794,24.8111,24.7514,24.777,815846.0
2019-02-20 10:10:00,29.04,29.08,29.03,29.07,947915.0,24.777,24.8111,24.7684,24.8026,947915.0
2019-02-20 10:20:00,29.07,29.13,29.06,29.12,1088027.0,24.8026,24.8538,24.794,24.8452,1088027.0
2019-02-20 10:30:00,29.13,29.15,29.11,29.15,965371.0,24.8538,24.8708,24.8367,24.8708,965371.0
2019-02-20 10:40:00,29.15,29.18,29.14,29.16,1022090.0,24.8708,24.8964,24.8623,24.8794,1022090.0
2019-02-20 10:50:00,29.17,29.19,29.14,29.17,815648.0,24.8879,24.9049,24.8623,24.8879,815648.0
2019-02-20 11:00:00,29.18,29.19,29.15,29.19,698321.0,24.8964,24.9049,24.8708,24.9049,698321.0
2019-02-20 11:10:00,29.19,29.22,29.16,29.21,759988.0,24.9049,24.9305,24.8794,24.922,759988.0
2019-02-20 11:20:00,29.21,29.22,29.15,29.17,618955.0,24.922,24.9305,24.8708,24.8879,618955.0
2019-02-20 11:30:00,29.16,29.18,29.12,29.15,508059.0,24.8794,24.8964,24.8452,24.8708,508059.0
2019-02-20 11:40:00,29.14,29.22,29.14,29.21,563151.0,24.8623,24.9305,24.8623,24.922,563151.0
2019-02-20 11:50:00,29.21,29.24,29.2,29.21,463386.0,24.922,24.9476,24.9135,24.922,463386.0
2019-02-20 12:00:00,29.21,29.23,29.17,29.2,561639.0,24.922,24.9391,24.8879,24.9135,561639.0
2019-02-20 12:10:00,29.19,29.23,29.19,29.22,380812.0,24.9049,24.9391,24.9049,24.9305,380812.0
2019-02-20 12:20:00,29.21,29.22,29.19,29.2,515869.0,24.922,24.9305,24.9049,24.9135,515869.0
2019-02-20 12:30:00,29.2,29.24,29.19,29.24,610634.0,24.9135,24.9476,24.9049,24.9476,610634.0
2019-02-20 12:40:00,29.24,29.25,29.2,29.23,354234.0,24.9476,24.9561,24.9135,24.9391,354234.0
2019-02-20 12:50:00,29.23,29.24,29.21,29.24,753161.0,24.9391,24.9476,24.922,24.9476,753161.0
2019-02-20 13:00:00,29.23,29.25,29.23,29.24,444472.0,24.9391,24.9561,24.9391,24.9476,444472.0
2019-02-20 13:10:00,29.25,29.28,29.24,29.27,587903.0,24.9561,24.9817,24.9476,24.9732,587903.0
2019-02-20 13:20:00,29.27,29.28,29.24,29.28,400201.0,24.9732,24.9817,24.9476,24.9817,400201.0
2019-02-20 13:30:00,29.28,29.29,29.25,29.27,562385.0,24.9817,24.9903,24.9561,24.9732,562385.0
2019-02-20 13:40:00,29.27,29.29,29.26,29.29,330395.0,24.9732,24.9903,24.9647,24.9903,330395.0
2019-02-20 13:50:00,29.29,29.32,29.28,29.3,760846.0,24.9903,25.0159,24.9817,24.9988,760846.0
2019-02-20 14:00:00,29.3,29.41,29.28,29.35,2043738.0,24.9988,25.0927,24.9817,25.0415,2043738.0
2019-02-20 14:10:00,29.36,29.37,29.28,29.29,1132823.0,25.05,25.0585,24.9817,24.9903,1132823.0
2019-02-20 14:20:00,29.29,29.3,29.25,29.29,778530.0,24.9903,24.9988,24.9561,24.9903,778530.0
2019-02-20 14:30:00,29.29,29.36,29.28,29.34,1127901.0,24.9903,25.05,24.9817,25.0329,1127901.0
2019-02-20 14:40:00,29.34,29.36,29.3,29.35,721651.0,25.0329,25.05,24.9988,25.0415,721651.0
2019-02-20 14:50:00,29.36,29.4,29.35,29.38,741961.0,25.05,25.0841,25.0415,25.0671,741961.0
2019-02-20 15:00:00,29.37,29.38,29.32,29.34,793359.0,25.0585,25.0671,25.0159,25.0329,793359.0
2019-02-20 15:10:00,29.34,29.36,29.33,29.35,774629.0,25.0329,25.05,25.0244,25.0415,774629.0
2019-02-20 15:20:00,29.36,29.39,29.35,29.38,1210325.0,25.05,25.0756,25.0415,25.0671,1210325.0
2019-02-20 15:30:00,29.38,29.44,29.35,29.43,1554749.0,25.0671,25.1182,25.0415,25.1097,1554749.0
2019-02-20 15:40:00,29.43,29.45,29.41,29.44,2405507.0,25.1097,25.1268,25.0927,25.1182,2405507.0
2019-02-20 15:50:00,29.43,29.45,29.37,29.43,3357644.0,25.1097,25.1268,25.0585,25.1097,3357644.0
2019-02-21 09:30:00,29.33,29.45,29.3,29.4,2281577.0,25.0244,25.1268,24.9988,25.0841,2281577.0
2019-02-21 09:40:00,29.4,29.41,29.33,29.34,1591769.0,25.0841,25.0927,25.0244,25.0329,1591769.0
2019-02-21 09:50:00,29.34,29.39,29.33,29.37,851411.0,25.0329,25.0756,25.0244,25.0585,851411.0
2019-02-21 10:00:00,29.37,29.39,29.32,29.36,1282356.0,25.0585,25.0756,25.0159,25.05,1282356.0
2019-02-21 10:10:00,29.36,29.38,29.25,29.3,1881812.0,25.05,25.0671,24.9561,24.9988,1881812.0
2019-02-21 10:20:00,29.3,29.33,29.23,29.23,997216.0,24.9988,25.0244,24.9391,24.9391,997216.0
2019-02-21 10:30:00,29.24,29.26,29.22,29.25,861282.0,24.9476,24.9647,24.9305,24.9561,861282.0
2019-02-21 10:40:00,29.26,29.27,29.22,29.22,1409894.0,24.9647,24.9732,24.9305,24.9305,1409894.0
2019-02-21 10:50:00,29.22,29.23,29.16,29.17,781096.0,24.9305,24.9391,24.8794,24.8879,781096.0
2019-02-21 11:00:00,29.16,29.18,29.11,29.12,1726772.0,24.8794,24.8964,24.8367,24.8452,1726772.0
2019-02-21 11:10:00,29.12,29.24,29.12,29.24,1328525.0,24.8452,24.9476,24.8452,24.9476,1328525.0
2019-02-21 11:20:00,29.24,29.24,29.13,29.13,1219706.0,24.9476,24.9476,24.8538,24.8538,1219706.0
2019-02-21 11:30:00,29.14,29.19,29.12,29.18,833151.0,24.8623,24.9049,24.8452,24.8964,833151.0
2019-02-21 11:40:00,29.18,29.2,29.17,29.19,657993.0,24.8964,24.9135,24.8879,24.9049,657993.0
2019-02-21 11:50:00,29.19,29.31,29.18,29.3,1081399.0,24.9049,25.0073,24.8964,24.9988,1081399.0
2019-02-21 12:00:00,29.3,29.34,29.28,29.3,886895.0,24.9988,25.0329,24.9817,24.9988,886895.0
2019-02-21 12:10:00,29.3,29.31,29.27,29.28,757973.0,24.9988,25.0073,24.9732,24.9817,757973.0
2019-02-21 12:20:00,29.28,29.31,29.28,29.3,422772.0,24.9817,25.0073,24.9817,24.9988,422772.0
2019-02-21 12:30:00,29.3,29.33,29.28,29.29,678312.0,24.9988,25.0244,24.9817,24.9903,678312.0
2019-02-21 12:40:00,29.29,29.3,29.28,29.3,256441.0,24.9903,24.9988,24.9817,24.9988,256441.0
2019-02-21 12:50:00,29.3,29.33,29.29,29.31,831224.0,24.9988,25.0244,24.9903,25.0073,831224.0
2019-02-21 13:00:00,29.31,29.33,29.3,29.33,324758.0,25.0073,25.0244,24.9988,25.0244,324758.0
2019-02-21 13:10:00,29.33,29.33,29.3,29.3,557883.0,25.0244,25.0244,24.9988,24.9988,557883.0
2019-02-21 13:20:00,29.31,29.32,29.3,29.31,239872.0,25.0073,25.0159,24.9988,25.0073,239872.0
2019-02-21 13:30:00,29.31,29.32,29.3,29.3,582235.0,25.0073,25.0159,24.9988,24.9988,582235.0
2019-02-21 13:40:00,29.3,29.31,29.29,29.3,357296.0,24.9988,25.0073,24.9903,24.9988,357296.0
2019-02-21 13:50:00,29.3,29.3,29.28,29.29,362244.0,24.9988,24.9988,24.9817,24.9903,362244.0
2019-02-21 14:00:00,29.29,29.3,29.28,29.3,379903.0,24.9903,24.9988,24.9817,24.9988,379903.0
2019-02-21 14:10:00,29.29,29.3,29.25,29.26,623679.0,24.9903,24.9988,24.9561,24.9647,623679.0
2019-02-21 14:20:00,29.26,29.26,29.19,29.23,620107.0,24.9647,24.9647,24.9049,24.9391,620107.0
2019-02-21 14:30:00,29.22,29.24,29.22,29.23,345487.0,24.9305,24.9476,24.9305,24.9391,345487.0
2019-02-21 14:40:00,29.23,29.25,29.18,29.2,797540.0,24.9391,24.9561,24.8964,24.9135,797540.0
2019-02-21 14:50:00,29.2,29.21,29.16,29.21,773326.0,24.9135,24.922,24.8794,24.922,773326.0
2019-02-21 15:00:00,29.21,29.25,29.2,29.25,898452.0,24.922,24.9561,24.9135,24.9561,898452.0
2019-02-21 15:10:00,29.24,29.27,29.22,29.23,707605.0,24.9476,24.9732,24.9305,24.9391,707605.0
2019-02-21 15:20:00,29.22,29.25,29.21,29.24,705130.0,24.9305,24.9561,24.922,24.9476,705130.0
2019-02-21 15:30:00,29.23,29.24,29.19,29.21,1199623.0,24.9391,24.9476,24.9049,24.922,1199623.0
2019-02-21 15:40:00,29.22,29.26,29.19,29.25,1505042.0,24.9305,24.9647,24.9049,24.9561,1505042.0
2019-02-21 15:50:00,29.25,29.29,29.22,29.29,2234525.0,24.9561,24.9903,24.9305,24.9903,2234525.0
2019-02-22 09:30:00,29.04,29.27,29.04,29.16,4669520.0,24.777,24.9732,24.777,24.8794,4669520.0
2019-02-22 09:40:00,29.16,29.2,29.06,29.09,2079473.0,24.8794,24.9135,24.794,24.8196,2079473.0
2019-02-22 09:50:00,29.09,29.14,29.04,29.05,1609984.0,24.8196,24.8623,24.777,24.7855,1609984.0
2019-02-22 10:00:00,29.05,29.07,29.01,29.02,1553675.0,24.7855,24.8026,24.7514,24.7599,1553675.0
2019-02-22 10:10:00,29.02,29.08,29.01,29.06,1410030.0,24.7599,24.8111,24.7514,24.794,1410030.0
2019-02-22 10:20:00,29.06,29.08,29.02,29.04,931328.0,24.794,24.8111,24.7599,24.777,931328.0
2019-02-22 10:30:00,29.04,29.05,28.96,28.97,1554202.0,24.777,24.7855,24.7087,24.7172,1554202.0
2019-02-22 10:40:00,28.96,29.01,28.96,28.98,1921050.0,24.7087,24.7514,24.7087,24.7258,1921050.0
2019-02-22 10:50:00,28.98,29.02,28.98,29.01,974070.0,24.7258,24.7599,24.7258,24.7514,974070.0
2019-02-22 11:00:00,29.02,29.06,29.01,29.05,926780.0,24.7599,24.794,24.7514,24.7855,926780.0
2019-02-22 11:10:00,29.04,29.09,29.03,29.08,1063329.0,24.777,24.8196,24.7684,24.8111,1063329.0
2019-02-22 11:20:00,29.08,29.11,29.07,29.09,1284877.0,24.8111,24.8367,24.8026,24.8196,1284877.0
2019-02-22 11:30:00,29.09,29.1,29.06,29.09,757939.0,24.8196,24.8282,24.794,24.8196,757939.0
2019-02-22 11:40:00,29.09,29.09,29.04,29.05,708450.0,24.8196,24.8196,24.777,24.7855,708450.0
2019-02-22 11:50:00,29.04,29.07,29.03,29.06,563721.0,24.777,24.8026,24.7684,24.794,563721.0
2019-02-22 12:00:00,29.06,29.11,29.06,29.1,582977.0,24.794,24.8367,24.794,24.8282,582977.0
2019-02-22 12:10:00,29.1,29.11,29.06,29.06,537517.0,24.8282,24.8367,24.794,24.794,537517.0
2019-02-22 12:20:00,29.06,29.08,29.06,29.07,269422.0,24.794,24.8111,24.794,24.8026,269422.0
2019-02-22 12:30:00,29.07,29.08,29.03,29.04,635345.0,24.8026,24.8111,24.7684,24.777,635345.0
2019-02-22 12:40:00,29.04,29.08,29.03,29.06,656053.0,24.777,24.8111,24.7684,24.794,656053.0
2019-02-22 12:50:00,29.06,29.07,29.03,29.03,559543.0,24.794,24.8026,24.7684,24.7684,559543.0
2019-02-22 13:00:00,29.03,29.05,29.0,29.0,722178.0,24.7684,24.7855,24.7428,24.7428,722178.0
2019-02-22 13:10:00,29.0,29.03,29.0,29.02,587582.0,24.7428,24.7684,24.7428,24.7599,587582.0
2019-02-22 13:20:00,29.02,29.03,29.01,29.03,471018.0,24.7599,24.7684,24.7514,24.7684,471018.0
2019-02-22 13:30:00,29.03,29.05,29.02,29.03,383881.0,24.7684,24.7855,24.7599,24.7684,383881.0
2019-02-22 13:40:00,29.03,29.04,29.01,29.03,620471.0,24.7684,24.777,24.7514,24.7684,620471.0
2019-02-22 13:50:00,29.03,29.04,29.01,29.04,696250.0,24.7684,24.777,24.7514,24.777,696250.0
2019-02-22 14:00:00,29.04,29.06,29.01,29.06,625472.0,24.777,24.794,24.7514,24.794,625472.0
2019-02-22 14:10:00,29.06,29.07,29.03,29.03,499899.0,24.794,24.8026,24.7684,24.7684,499899.0
2019-02-22 14:20:00,29.03,29.04,29.01,29.01,459071.0,24.7684,24.777,24.7514,24.7514,459071.0
2019-02-22 14:30:00,29.01,29.02,28.98,28.99,1075087.0,24.7514,24.7599,24.7258,24.7343,1075087.0
2019-02-22 14:40:00,28.99,29.02,28.96,29.01,834731.0,24.7343,24.7599,24.7087,24.7514,834731.0
2019-02-22 14:50:00,29.01,29.04,29.0,29.0,752797.0,24.7514,24.777,24.7428,24.7428,752797.0
2019-02-22 15:00:00,29.01,29.04,29.0,29.04,559796.0,24.7514,24.777,24.7428,24.777,559796.0
2019-02-22 15:10:00,29.04,29.08,29.03,29.07,1116266.0,24.777,24.8111,24.7684,24.8026,1116266.0
2019-02-22 15:20:00,29.07,29.1,29.05,29.09,981213.0,24.8026,24.8282,24.7855,24.8196,981213.0
2019-02-22 15:30:00,29.09,29.1,29.04,29.05,1133760.0,24.8196,24.8282,24.777,24.7855,1133760.0
2019-02-22 15:40:00,29.06,29.1,29.05,29.07,1335063.0,24.794,24.8282,24.7855,24.8026,1335063.0
2019-02-22 15:50:00,29.08,29.09,29.05,29.07,3233149.0,24.8111,24.8196,24.7855,24.8026,3233149.0
2019-02-25 09:30:00,29.15,29.45,29.12,29.43,4265441.0,24.8708,25.1268,24.8452,25.1097,4265441.0
2019-02-25 09:40:00,29.42,29.53,29.38,29.51,3630647.0,25.1012,25.195,25.0671,25.178,3630647.0
2019-02-25 09:50:00,29.51,29.58,29.45,29.49,2229957.0,25.178,25.2377,25.1268,25.1609,2229957.0
2019-02-25 10:00:00,29.49,29.56,29.45,29.53,2092696.0,25.1609,25.2206,25.1268,25.195,2092696.0
2019-02-25 10:10:00,29.52,29.57,29.51,29.54,1760495.0,25.1865,25.2292,25.178,25.2036,1760495.0
2019-02-25 10:20:00,29.54,29.56,29.52,29.53,1550689.0,25.2036,25.2206,25.1865,25.195,1550689.0
2019-02-25 10:30:00,29.54,29.54,29.48,29.5,1607958.0,25.2036,25.2036,25.1524,25.1694,1607958.0
2019-02-25 10:40:00,29.5,29.53,29.48,29.52,653071.0,25.1694,25.195,25.1524,25.1865,653071.0
2019-02-25 10:50:00,29.52,29.57,29.5,29.55,1172435.0,25.1865,25.2292,25.1694,25.2121,1172435.0
2019-02-25 11:00:00,29.56,29.56,29.5,29.51,1091620.0,25.2206,25.2206,25.1694,25.178,1091620.0
2019-02-25 11:10:00,29.52,29.53,29.48,29.5,692348.0,25.1865,25.195,25.1524,25.1694,692348.0
2019-02-25 11:20:00,29.51,29.51,29.47,29.49,944096.0,25.178,25.178,25.1438,25.1609,944096.0
2019-02-25 11:30:00,29.49,29.57,29.48,29.57,1019068.0,25.1609,25.2292,25.1524,25.2292,1019068.0
2019-02-25 11:40:00,29.56,29.58,29.54,29.57,933614.0,25.2206,25.2377,25.2036,25.2292,933614.0
2019-02-25 11:50:00,29.57,29.58,29.55,29.57,714978.0,25.2292,25.2377,25.2121,25.2292,714978.0
2019-02-25 12:00:00,29.58,29.58,29.55,29.57,707833.0,25.2377,25.2377,25.2121,25.2292,707833.0
2019-02-25 12:10:00,29.57,29.57,29.54,29.56,700628.0,25.2292,25.2292,25.2036,25.2206,700628.0
2019-02-25 12:20:00,29.57,29.58,29.54,29.54,795941.0,25.2292,25.2377,25.2036,25.2036,795941.0
2019-02-25 12:30:00,29.55,29.56,29.52,29.55,805982.0,25.2121,25.2206,25.1865,25.2121,805982.0
2019-02-25 12:40:00,29.55,29.58,29.54,29.58,649947.0,25.2121,25.2377,25.2036,25.2377,649947.0
2019-02-25 12:50:00,29.58,29.59,29.49,29.52,1177557.0,25.2377,25.2462,25.1609,25.1865,1177557.0
2019-02-25 13:00:00,29.52,29.53,29.5,29.53,587395.0,25.1865,25.195,25.1694,25.195,587395.0
2019-02-25 13:10:00,29.53,29.54,29.5,29.53,732711.0,25.195,25.2036,25.1694,25.195,732711.0
2019-02-25 13:20:00,29.52,29.53,29.49,29.51,500812.0,25.1865,25.195,25.1609,25.178,500812.0
2019-02-25 13:30:00,29.51,29.52,29.49,29.49,556837.0,25.178,25.1865,25.1609,25.1609,556837.0
2019-02-25 13:40:00,29.49,29.53,29.49,29.52,668258.0,25.1609,25.195,25.1609,25.1865,668258.0
2019-02-25 13:50:00,29.52,29.54,29.52,29.53,631646.0,25.1865,25.2036,25.1865,25.195,631646.0
2019-02-25 14:00:00,29.52,29.56,29.51,29.53,815410.0,25.1865,25.2206,25.178,25.195,815410.0
2019-02-25 14:10:00,29.53,29.54,29.5,29.51,605480.0,25.195,25.2036,25.1694,25.178,605480.0
2019-02-25 14:20:00,29.5,29.51,29.4,29.44,908777.0,25.1694,25.178,25.0841,25.1182,908777.0
2019-02-25 14:30:00,29.43,29.44,29.37,29.41,1350814.0,25.1097,25.1182,25.0585,25.0927,1350814.0
2019-02-25 14:40:00,29.4,29.41,29.37,29.37,636611.0,25.0841,25.0927,25.0585,25.0585,636611.0
2019-02-25 14:50:00,29.37,29.38,29.34,29.36,838240.0,25.0585,25.0671,25.0329,25.05,838240.0
2019-02-25 15:00:00,29.36,29.37,29.33,29.36,648401.0,25.05,25.0585,25.0244,25.05,648401.0
2019-02-25 15:10:00,29.35,29.37,29.33,29.37,772983.0,25.0415,25.0585,25.0244,25.0585,772983.0
2019-02-25 15:20:00,29.37,29.37,29.31,29.32,710485.0,25.0585,25.0585,25.0073,25.0159,710485.0
2019-02-25 15:30:00,29.33,29.4,29.31,29.4,1016295.0,25.0244,25.0841,25.0073,25.0841,1016295.0
2019-02-25 15:40:00,29.4,29.41,29.28,29.3,1977933.0,25.0841,25.0927,24.9817,24.9988,1977933.0
2019-02-25 15:50:00,29.31,29.31,29.22,29.27,4881717.0,25.0073,25.0073,24.9305,24.9732,4881717.0
2019-02-26 09:30:00,29.04,29.2,28.96,29.17,2944146.0,24.777,24.9135,24.7087,24.8879,2944146.0
2019-02-26 09:40:00,29.17,29.19,29.07,29.12,2347480.0,24.8879,24.9049,24.8026,24.8452,2347480.0
2019-02-26 09:50:00,29.12,29.2,29.11,29.16,1890077.0,24.8452,24.9135,24.8367,24.8794,1890077.0
2019-02-26 10:00:00,29.16,29.3,29.15,29.23,2153715.0,24.8794,24.9988,24.8708,24.9391,2153715.0
2019-02-26 10:10:00,29.23,29.3,29.21,29.27,1431811.0,24.9391,24.9988,24.922,24.9732,1431811.0
2019-02-26 10:20:00,29.28,29.42,29.27,29.35,1397612.0,24.9817,25.1012,24.9732,25.0415,1397612.0
2019-02-26 10:30:00,29.35,29.5,29.35,29.46,1490293.0,25.0415,25.1694,25.0415,25.1353,1490293.0
2019-02-26 10:40:00,29.46,29.48,29.43,29.46,801849.0,25.1353,25.1524,25.1097,25.1353,801849.0
2019-02-26 10:50:00,29.46,29.47,29.38,29.4,1281398.0,25.1353,25.1438,25.0671,25.0841,1281398.0
2019-02-26 11:00:00,29.4,29.49,29.4,29.48,1248137.0,25.0841,25.1609,25.0841,25.1524,1248137.0
2019-02-26 11:10:00,29.48,29.55,29.47,29.53,1971865.0,25.1524,25.2121,25.1438,25.195,1971865.0
2019-02-26 11:20:00,29.53,29.54,29.49,29.53,1130684.0,25.195,25.2036,25.1609,25.195,1130684.0
2019-02-26 11:30:00,29.54,29.6,29.53,29.56,1761539.0,25.2036,25.2548,25.195,25.2206,1761539.0
2019-02-26 11:40:00,29.56,29.62,29.54,29.6,1264864.0,25.2206,25.2718,25.2036,25.2548,1264864.0
2019-02-26 11:50:00,29.59,29.63,29.56,29.63,1143470.0,25.2462,25.2804,25.2206,25.2804,1143470.0
2019-02-26 12:00:00,29.63,29.63,29.57,29.58,992778.0,25.2804,25.2804,25.2292,25.2377,992778.0
2019-02-26 12:10:00,29.57,29.59,29.55,29.57,962871.0,25.2292,25.2462,25.2121,25.2292,962871.0
2019-02-26 12:20:00,29.58,29.59,29.54,29.55,560735.0,25.2377,25.2462,25.2036,25.2121,560735.0
2019-02-26 12:30:00,29.55,29.55,29.44,29.46,1808624.0,25.2121,25.2121,25.1182,25.1353,1808624.0
2019-02-26 12:40:00,29.46,29.49,29.4,29.42,752480.0,25.1353,25.1609,25.0841,25.1012,752480.0
2019-02-26 12:50:00,29.41,29.45,29.4,29.41,638324.0,25.0927,25.1268,25.0841,25.0927,638324.0
2019-02-26 13:00:00,29.42,29.44,29.35,29.39,677455.0,25.1012,25.1182,25.0415,25.0756,677455.0
2019-02-26 13:10:00,29.39,29.43,29.36,29.42,560290.0,25.0756,25.1097,25.05,25.1012,560290.0
2019-02-26 13:20:00,29.42,29.43,29.38,29.4,375942.0,25.1012,25.1097,25.0671,25.0841,375942.0
2019-02-26 13:30:00,29.41,29.42,29.33,29.35,797577.0,25.0927,25.1012,25.0244,25.0415,797577.0
2019-02-26 13:40:00,29.35,29.37,29.32,29.34,400286.0,25.0415,25.0585,25.0159,25.0329,400286.0
2019-02-26 13:50:00,29.34,29.36,29.32,29.34,320151.0,25.0329,25.05,25.0159,25.0329,320151.0
2019-02-26 14:00:00,29.34,29.4,29.33,29.38,557617.0,25.0329,25.0841,25.0244,25.0671,557617.0
2019-02-26 14:10:00,29.38,29.38,29.34,29.35,497476.0,25.0671,25.0671,25.0329,25.0415,497476.0
2019-02-26 14:20:00,29.36,29.36,29.32,29.34,560298.0,25.05,25.05,25.0159,25.0329,560298.0
2019-02-26 14:30:00,29.34,29.38,29.33,29.38,546618.0,25.0329,25.0671,25.0244,25.0671,546618.0
2019-02-26 14:40:00,29.38,29.41,29.37,29.4,872436.0,25.0671,25.0927,25.0585,25.0841,872436.0
2019-02-26 14:50:00,29.4,29.4,29.37,29.39,849532.0,25.0841,25.0841,25.0585,25.0756,849532.0
2019-02-26 15:00:00,29.39,29.42,29.38,29.38,752978.0,25.0756,25.1012,25.0671,25.0671,752978.0
2019-02-26 15:10:00,29.38,29.4,29.35,29.36,1179100.0,25.0671,25.0841,25.0415,25.05,1179100.0
2019-02-26 15:20:00,29.37,29.39,29.35,29.38,1168562.0,25.0585,25.0756,25.0415,25.0671,1168562.0
2019-02-26 15:30:00,29.38,29.41,29.37,29.38,1350440.0,25.0671,25.0927,25.0585,25.0671,1350440.0
2019-02-26 15:40:00,29.39,29.41,29.36,29.37,1159052.0,25.0756,25.0927,25.05,25.0585,1159052.0
2019-02-26 15:50:00,29.36,29.37,29.28,29.29,2825579.0,25.05,25.0585,24.9817,24.9903,2825579.0
2019-02-27 09:30:00,29.3,29.38,29.2,29.33,2163548.0,24.9988,25.0671,24.9135,25.0244,2163548.0
2019-02-27 09:40:00,29.33,29.42,29.33,29.4,1731057.0,25.0244,25.1012,25.0244,25.0841,1731057.0
2019-02-27 09:50:00,29.39,29.47,29.37,29.46,1383990.0,25.0756,25.1438,25.0585,25.1353,1383990.0
2019-02-27 10:00:00,29.46,29.49,29.38,29.48,1372437.0,25.1353,25.1609,25.0671,25.1524,1372437.0
2019-02-27 10:10:00,29.48,29.48,29.37,29.41,1911069.0,25.1524,25.1524,25.0585,25.0927,1911069.0
2019-02-27 10:20:00,29.41,29.42,29.33,29.38,1204644.0,25.0927,25.1012,25.0244,25.0671,1204644.0
2019-02-27 10:30:00,29.38,29.42,29.33,29.4,1636309.0,25.0671,25.1012,25.0244,25.0841,1636309.0
2019-02-27 10:40:00,29.41,29.48,29.4,29.48,1087018.0,25.0927,25.1524,25.0841,25.1524,1087018.0
2019-02-27 10:50:00,29.48,29.54,29.46,29.53,2216657.0,25.1524,25.2036,25.1353,25.195,2216657.0
2019-02-27 11:00:00,29.52,29.54,29.48,29.52,1510438.0,25.1865,25.2036,25.1524,25.1865,1510438.0
2019-02-27 11:10:00,29.52,29.55,29.5,29.53,1060286.0,25.1865,25.2121,25.1694,25.195,1060286.0
2019-02-27 11:20:00,29.53,29.57,29.51,29.51,1173040.0,25.195,25.2292,25.178,25.178,1173040.0
2019-02-27 11:30:00,29.51,29.54,29.5,29.52,794888.0,25.178,25.2036,25.1694,25.1865,794888.0
2019-02-27 11:40:00,29.52,29.53,29.51,29.52,750087.0,25.1865,25.195,25.178,25.1865,750087.0
2019-02-27 11:50:00,29.53,29.54,29.51,29.54,611160.0,25.195,25.2036,25.178,25.2036,611160.0
2019-02-27 12:00:00,29.54,29.55,29.51,29.53,840055.0,25.2036,25.2121,25.178,25.195,840055.0
2019-02-27 12:10:00,29.53,29.55,29.51,29.55,605452.0,25.195,25.2121,25.178,25.2121,605452.0
2019-02-27 12:20:00,29.55,29.55,29.52,29.55,685086.0,25.2121,25.2121,25.1865,25.2121,685086.0
2019-02-27 12:30:00,29.55,29.57,29.54,29.56,560131.0,25.2121,25.2292,25.2036,25.2206,560131.0
2019-02-27 12:40:00,29.56,29.57,29.53,29.55,554759.0,25.2206,25.2292,25.195,25.2121,554759.0
2019-02-27 12:50:00,29.55,29.58,29.54,29.55,829828.0,25.2121,25.2377,25.2036,25.2121,829828.0
2019-02-27 13:00:00,29.55,29.59,29.55,29.59,396427.0,25.2121,25.2462,25.2121,25.2462,396427.0
2019-02-27 13:10:00,29.59,29.62,29.58,29.62,1045490.0,25.2462,25.2718,25.2377,25.2718,1045490.0
2019-02-27 13:20:00,29.62,29.67,29.61,29.62,1040422.0,25.2718,25.3145,25.2633,25.2718,1040422.0
2019-02-27 13:30:00,29.62,29.64,29.57,29.58,552828.0,25.2718,25.2889,25.2292,25.2377,552828.0
2019-02-27 13:40:00,29.58,29.6,29.55,29.6,616559.0,25.2377,25.2548,25.2121,25.2548,616559.0
2019-02-27 13:50:00,29.6,29.61,29.57,29.58,592635.0,25.2548,25.2633,25.2292,25.2377,592635.0
2019-02-27 14:00:00,29.57,29.59,29.56,29.58,602834.0,25.2292,25.2462,25.2206,25.2377,602834.0
2019-02-27 14:10:00,29.58,29.62,29.57,29.62,525984.0,25.2377,25.2718,25.2292,25.2718,525984.0
2019-02-27 14:20:00,29.61,29.62,29.58,29.58,399774.0,25.2633,25.2718,25.2377,25.2377,399774.0
2019-02-27 14:30:00,29.58,29.59,29.57,29.57,447253.0,25.2377,25.2462,25.2292,25.2292,447253.0
2019-02-27 14:40:00,29.57,29.58,29.54,29.55,529254.0,25.2292,25.2377,25.2036,25.2121,529254.0
2019-02-27 14:50:00,29.55,29.57,29.51,29.57,866364.0,25.2121,25.2292,25.178,25.2292,866364.0
2019-02-27 15:00:00,29.57,29.59,29.53,29.59,1152548.0,25.2292,25.2462,25.195,25.2462,1152548.0
2019-02-27 15:10:00,29.59,29.6,29.58,29.58,844279.0,25.2462,25.2548,25.2377,25.2377,844279.0
2019-02-27 15:20:00,29.58,29.59,29.55,29.55,1005784.0,25.2377,25.2462,25.2121,25.2121,1005784.0
2019-02-27 15:30:00,29.55,29.6,29.54,29.6,1210428.0,25.2121,25.2548,25.2036,25.2548,1210428.0
2019-02-27 15:40:00,29.6,29.6,29.52,29.55,2111976.0,25.2548,25.2548,25.1865,25.2121,2111976.0
2019-02-27 15:50:00,29.55,29.56,29.51,29.54,2878746.0,25.2121,25.2206,25.178,25.2036,2878746.0
2019-02-28 09:30:00,29.5,29.55,29.36,29.45,2555900.0,25.2993,25.3421,25.1792,25.2564,2555900.0
2019-02-28 09:40:00,29.44,29.5,29.43,29.43,1875937.0,25.2478,25.2993,25.2392,25.2392,1875937.0
2019-02-28 09:50:00,29.44,29.52,29.43,29.48,1196656.0,25.2478,25.3164,25.2392,25.2821,1196656.0
2019-02-28 10:00:00,29.48,29.48,29.33,29.34,2104195.0,25.2821,25.2821,25.1535,25.1621,2104195.0
2019-02-28 10:10:00,29.34,29.42,29.34,29.37,1468913.0,25.1621,25.2307,25.1621,25.1878,1468913.0
2019-02-28 10:20:00,29.38,29.39,29.32,29.36,874669.0,25.1964,25.2049,25.1449,25.1792,874669.0
2019-02-28 10:30:00,29.36,29.4,29.32,29.34,858707.0,25.1792,25.2135,25.1449,25.1621,858707.0
2019-02-28 10:40:00,29.33,29.35,29.25,29.27,1528853.0,25.1535,25.1706,25.0849,25.102,1528853.0
2019-02-28 10:50:00,29.26,29.31,29.21,29.27,1053777.0,25.0934,25.1363,25.0506,25.102,1053777.0
2019-02-28 11:00:00,29.27,29.29,29.21,29.22,909857.0,25.102,25.1192,25.0506,25.0591,909857.0
2019-02-28 11:10:00,29.23,29.27,29.21,29.27,899319.0,25.0677,25.102,25.0506,25.102,899319.0
2019-02-28 11:20:00,29.27,29.33,29.26,29.3,962288.0,25.102,25.1535,25.0934,25.1277,962288.0
2019-02-28 11:30:00,29.3,29.36,29.28,29.36,984943.0,25.1277,25.1792,25.1106,25.1792,984943.0
2019-02-28 11:40:00,29.36,29.37,29.32,29.32,1062642.0,25.1792,25.1878,25.1449,25.1449,1062642.0
2019-02-28 11:50:00,29.32,29.33,29.28,29.3,714264.0,25.1449,25.1535,25.1106,25.1277,714264.0
2019-02-28 12:00:00,29.3,29.36,29.28,29.31,881460.0,25.1277,25.1792,25.1106,25.1363,881460.0
2019-02-28 12:10:00,29.31,29.34,29.29,29.3,772170.0,25.1363,25.1621,25.1192,25.1277,772170.0
2019-02-28 12:20:00,29.3,29.33,29.28,29.32,433586.0,25.1277,25.1535,25.1106,25.1449,433586.0
2019-02-28 12:30:00,29.32,29.35,29.3,29.33,585951.0,25.1449,25.1706,25.1277,25.1535,585951.0
2019-02-28 12:40:00,29.34,29.35,29.32,29.32,369271.0,25.1621,25.1706,25.1449,25.1449,369271.0
2019-02-28 12:50:00,29.33,29.37,29.32,29.37,564081.0,25.1535,25.1878,25.1449,25.1878,564081.0
2019-02-28 13:00:00,29.37,29.37,29.32,29.34,486015.0,25.1878,25.1878,25.1449,25.1621,486015.0
2019-02-28 13:10:00,29.34,29.37,29.31,29.36,575940.0,25.1621,25.1878,25.1363,25.1792,575940.0
2019-02-28 13:20:00,29.36,29.38,29.35,29.38,381685.0,25.1792,25.1964,25.1706,25.1964,381685.0
2019-02-28 13:30:00,29.37,29.38,29.36,29.37,354955.0,25.1878,25.1964,25.1792,25.1878,354955.0
2019-02-28 13:40:00,29.38,29.38,29.34,29.38,503964.0,25.1964,25.1964,25.1621,25.1964,503964.0
2019-02-28 13:50:00,29.37,29.39,29.35,29.36,534615.0,25.1878,25.2049,25.1706,25.1792,534615.0
2019-02-28 14:00:00,29.36,29.38,29.33,29.36,477896.0,25.1792,25.1964,25.1535,25.1792,477896.0
2019-02-28 14:10:00,29.36,29.36,29.32,29.34,368054.0,25.1792,25.1792,25.1449,25.1621,368054.0
2019-02-28 14:20:00,29.35,29.36,29.34,29.36,314625.0,25.1706,25.1792,25.1621,25.1792,314625.0
2019-02-28 14:30:00,29.36,29.36,29.33,29.33,609136.0,25.1792,25.1792,25.1535,25.1535,609136.0
2019-02-28 14:40:00,29.34,29.35,29.32,29.32,551555.0,25.1621,25.1706,25.1449,25.1449,551555.0
2019-02-28 14:50:00,29.32,29.33,29.3,29.32,708937.0,25.1449,25.1535,25.1277,25.1449,708937.0
2019-02-28 15:00:00,29.32,29.34,29.31,29.34,778211.0,25.1449,25.1621,25.1363,25.1621,778211.0
2019-02-28 15:10:00,29.34,29.36,29.33,29.34,904966.0,25.1621,25.1792,25.1535,25.1621,904966.0
2019-02-28 15:20:00,29.34,29.36,29.32,29.34,1277164.0,25.1621,25.1792,25.1449,25.1621,1277164.0
2019-02-28 15:30:00,29.34,29.37,29.32,29.34,1233781.0,25.1621,25.1878,25.1449,25.1621,1233781.0
2019-02-28 15:40:00,29.34,29.34,29.18,29.19,3231011.0,25.1621,25.1621,25.0248,25.0334,3231011.0
2019-02-28 15:50:00,29.19,29.2,29.01,29.08,9898538.0,25.0334,25.042,24.879,24.9391,9898538.0
2019-03-01 09:30:00,29.33,29.53,29.32,29.53,3418199.0,25.1535,25.325,25.1449,25.325,3418199.0
2019-03-01 09:40:00,29.52,29.63,29.49,29.62,2484843.0,25.3164,25.4108,25.2907,25.4022,2484843.0
2019-03-01 09:50:00,29.62,29.65,29.58,29.64,2395333.0,25.4022,25.4279,25.3679,25.4193,2395333.0
2019-03-01 10:00:00,29.64,29.64,29.54,29.55,2119992.0,25.4193,25.4193,25.3336,25.3421,2119992.0
2019-03-01 10:10:00,29.55,29.59,29.53,29.56,1264593.0,25.3421,25.3765,25.325,25.3507,1264593.0
2019-03-01 10:20:00,29.57,29.57,29.48,29.53,1378009.0,25.3593,25.3593,25.2821,25.325,1378009.0
2019-03-01 10:30:00,29.54,29.54,29.42,29.43,1169645.0,25.3336,25.3336,25.2307,25.2392,1169645.0
2019-03-01 10:40:00,29.43,29.52,29.41,29.5,1163337.0,25.2392,25.3164,25.2221,25.2993,1163337.0
2019-03-01 10:50:00,29.51,29.51,29.47,29.49,864936.0,25.3078,25.3078,25.2735,25.2907,864936.0
2019-03-01 11:00:00,29.5,29.54,29.45,29.47,834201.0,25.2993,25.3336,25.2564,25.2735,834201.0
2019-03-01 11:10:00,29.47,29.48,29.41,29.44,828642.0,25.2735,25.2821,25.2221,25.2478,828642.0
2019-03-01 11:20:00,29.45,29.45,29.4,29.42,1067461.0,25.2564,25.2564,25.2135,25.2307,1067461.0
2019-03-01 11:30:00,29.42,29.45,29.38,29.43,864789.0,25.2307,25.2564,25.1964,25.2392,864789.0
2019-03-01 11:40:00,29.43,29.43,29.33,29.34,646868.0,25.2392,25.2392,25.1535,25.1621,646868.0
2019-03-01 11:50:00,29.33,29.35,29.29,29.34,994209.0,25.1535,25.1706,25.1192,25.1621,994209.0
2019-03-01 12:00:00,29.34,29.35,29.29,29.33,917225.0,25.1621,25.1706,25.1192,25.1535,917225.0
2019-03-01 12:10:00,29.33,29.35,29.32,29.33,678701.0,25.1535,25.1706,25.1449,25.1535,678701.0
2019-03-01 12:20:00,29.34,29.36,29.32,29.36,465454.0,25.1621,25.1792,25.1449,25.1792,465454.0
2019-03-01 12:30:00,29.35,29.36,29.32,29.32,434828.0,25.1706,25.1792,25.1449,25.1449,434828.0
2019-03-01 12:40:00,29.32,29.33,29.29,29.32,403344.0,25.1449,25.1535,25.1192,25.1449,403344.0
2019-03-01 12:50:00,29.31,29.36,29.31,29.36,576430.0,25.1363,25.1792,25.1363,25.1792,576430.0
2019-03-01 13:00:00,29.36,29.36,29.32,29.33,437246.0,25.1792,25.1792,25.1449,25.1535,437246.0
2019-03-01 13:10:00,29.33,29.34,29.31,29.32,337099.0,25.1535,25.1621,25.1363,25.1449,337099.0
2019-03-01 13:20:00,29.32,29.33,29.28,29.32,555396.0,25.1449,25.1535,25.1106,25.1449,555396.0
2019-03-01 13:30:00,29.32,29.33,29.29,29.29,569272.0,25.1449,25.1535,25.1192,25.1192,569272.0
2019-03-01 13:40:00,29.29,29.31,29.26,29.27,580999.0,25.1192,25.1363,25.0934,25.102,580999.0
2019-03-01 13:50:00,29.27,29.27,29.23,29.24,704245.0,25.102,25.102,25.0677,25.0763,704245.0
2019-03-01 14:00:00,29.24,29.26,29.21,29.23,698336.0,25.0763,25.0934,25.0506,25.0677,698336.0
2019-03-01 14:10:00,29.23,29.26,29.23,29.26,448876.0,25.0677,25.0934,25.0677,25.0934,448876.0
2019-03-01 14:20:00,29.26,29.28,29.25,29.27,927313.0,25.0934,25.1106,25.0849,25.102,927313.0
2019-03-01 14:30:00,29.27,29.28,29.24,29.27,521710.0,25.102,25.1106,25.0763,25.102,521710.0
2019-03-01 14:40:00,29.27,29.29,29.26,29.27,443160.0,25.102,25.1192,25.0934,25.102,443160.0
2019-03-01 14:50:00,29.27,29.35,29.27,29.35,673917.0,25.102,25.1706,25.102,25.1706,673917.0
2019-03-01 15:00:00,29.35,29.36,29.32,29.34,750334.0,25.1706,25.1792,25.1449,25.1621,750334.0
2019-03-01 15:10:00,29.35,29.35,29.31,29.32,708536.0,25.1706,25.1706,25.1363,25.1449,708536.0
2019-03-01 15:20:00,29.32,29.33,29.3,29.33,571532.0,25.1449,25.1535,25.1277,25.1535,571532.0
2019-03-01 15:30:00,29.33,29.37,29.31,29.35,1128138.0,25.1535,25.1878,25.1363,25.1706,1128138.0
2019-03-01 15:40:00,29.35,29.41,29.34,29.37,1636042.0,25.1706,25.2221,25.1621,25.1878,1636042.0
2019-03-01 15:50:00,29.37,29.37,29.28,29.31,3338689.0,25.1878,25.1878,25.1106,25.1363,3338689.0
2019-03-04 09:30:00,29.33,29.37,29.16,29.29,3668018.0,25.1535,25.1878,25.0077,25.1192,3668018.0
2019-03-04 09:40:00,29.29,29.39,29.29,29.32,1975553.0,25.1192,25.2049,25.1192,25.1449,1975553.0
2019-03-04 09:50:00,29.32,29.43,29.31,29.42,1675949.0,25.1449,25.2392,25.1363,25.2307,1675949.0
2019-03-04 10:00:00,29.42,29.49,29.4,29.49,1543158.0,25.2307,25.2907,25.2135,25.2907,1543158.0
2019-03-04 10:10:00,29.48,29.5,29.45,29.5,1150426.0,25.2821,25.2993,25.2564,25.2993,1150426.0
2019-03-04 10:20:00,29.5,29.53,29.47,29.51,1154168.0,25.2993,25.325,25.2735,25.3078,1154168.0
2019-03-04 10:30:00,29.51,29.54,29.46,29.5,1239518.0,25.3078,25.3336,25.265,25.2993,1239518.0
2019-03-04 10:40:00,29.5,29.5,29.47,29.48,1094753.0,25.2993,25.2993,25.2735,25.2821,1094753.0
2019-03-04 10:50:00,29.48,29.49,29.4,29.41,965798.0,25.2821,25.2907,25.2135,25.2221,965798.0
2019-03-04 11:00:00,29.42,29.42,29.24,29.25,2054338.0,25.2307,25.2307,25.0763,25.0849,2054338.0
2019-03-04 11:10:00,29.24,29.31,29.23,29.28,1256011.0,25.0763,25.1363,25.0677,25.1106,1256011.0
2019-03-04 11:20:00,29.28,29.3,29.13,29.14,1219497.0,25.1106,25.1277,24.982,24.9905,1219497.0
2019-03-04 11:30:00,29.14,29.17,29.08,29.09,1495069.0,24.9905,25.0163,24.9391,24.9477,1495069.0
2019-03-04 11:40:00,29.09,29.1,29.02,29.04,1664948.0,24.9477,24.9562,24.8876,24.9048,1664948.0
2019-03-04 11:50:00,29.05,29.07,28.95,29.01,2046464.0,24.9133,24.9305,24.8276,24.879,2046464.0
2019-03-04 12:00:00,29.01,29.11,28.98,29.1,1588795.0,24.879,24.9648,24.8533,24.9562,1588795.0
2019-03-04 12:10:00,29.1,29.11,28.87,28.89,1302800.0,24.9562,24.9648,24.759,24.7761,1302800.0
2019-03-04 12:20:00,28.88,29.01,28.88,29.0,1615728.0,24.7676,24.879,24.7676,24.8705,1615728.0
2019-03-04 12:30:00,29.0,29.03,28.91,28.94,911899.0,24.8705,24.8962,24.7933,24.819,911899.0
2019-03-04 12:40:00,28.94,28.95,28.84,28.87,994597.0,24.819,24.8276,24.7333,24.759,994597.0
2019-03-04 12:50:00,28.86,28.91,28.83,28.86,771261.0,24.7504,24.7933,24.7247,24.7504,771261.0
2019-03-04 13:00:00,28.86,28.86,28.77,28.78,829160.0,24.7504,24.7504,24.6732,24.6818,829160.0
2019-03-04 13:10:00,28.78,28.87,28.77,28.86,810901.0,24.6818,24.759,24.6732,24.7504,810901.0
2019-03-04 13:20:00,28.86,28.94,28.85,28.93,650951.0,24.7504,24.819,24.7418,24.8104,650951.0
2019-03-04 13:30:00,28.93,28.95,28.88,28.88,928987.0,24.8104,24.8276,24.7676,24.7676,928987.0
2019-03-04 13:40:00,28.88,28.95,28.88,28.91,670290.0,24.7676,24.8276,24.7676,24.7933,670290.0
2019-03-04 13:50:00,28.91,28.94,28.88,28.94,629894.0,24.7933,24.819,24.7676,24.819,629894.0
2019-03-04 14:00:00,28.94,28.96,28.91,28.92,542611.0,24.819,24.8362,24.7933,24.8019,542611.0
2019-03-04 14:10:00,28.91,28.98,28.88,28.96,841071.0,24.7933,24.8533,24.7676,24.8362,841071.0
2019-03-04 14:20:00,28.96,29.02,28.96,29.0,674395.0,24.8362,24.8876,24.8362,24.8705,674395.0
2019-03-04 14:30:00,29.01,29.01,28.94,28.95,688132.0,24.879,24.879,24.819,24.8276,688132.0
2019-03-04 14:40:00,28.95,28.98,28.92,28.94,500313.0,24.8276,24.8533,24.8019,24.819,500313.0
2019-03-04 14:50:00,28.94,28.99,28.93,28.95,573569.0,24.819,24.8619,24.8104,24.8276,573569.0
2019-03-04 15:00:00,28.95,28.96,28.89,28.92,782636.0,24.8276,24.8362,24.7761,24.8019,782636.0
2019-03-04 15:10:00,28.91,28.99,28.9,28.99,1162135.0,24.7933,24.8619,24.7847,24.8619,1162135.0
2019-03-04 15:20:00,28.98,29.0,28.91,28.96,1055412.0,24.8533,24.8705,24.7933,24.8362,1055412.0
2019-03-04 15:30:00,28.96,29.04,28.94,29.01,1095882.0,24.8362,24.9048,24.819,24.879,1095882.0
2019-03-04 15:40:00,29.02,29.04,28.98,28.99,1560086.0,24.8876,24.9048,24.8533,24.8619,1560086.0
2019-03-04 15:50:00,28.99,29.05,28.96,29.04,3770568.0,24.8619,24.9133,24.8362,24.9048,3770568.0
2019-03-05 09:30:00,29.02,29.06,28.88,28.98,2494280.0,24.8876,24.9219,24.7676,24.8533,2494280.0
2019-03-05 09:40:00,28.99,29.0,28.81,28.88,2179902.0,24.8619,24.8705,24.7075,24.7676,2179902.0
2019-03-05 09:50:00,28.88,28.89,28.8,28.84,1021366.0,24.7676,24.7761,24.6989,24.7333,1021366.0
2019-03-05 10:00:00,28.85,28.96,28.84,28.91,1421252.0,24.7418,24.8362,24.7333,24.7933,1421252.0
2019-03-05 10:10:00,28.9,28.9,28.78,28.8,957884.0,24.7847,24.7847,24.6818,24.6989,957884.0
2019-03-05 10:20:00,28.8,28.83,28.75,28.78,1190898.0,24.6989,24.7247,24.6561,24.6818,1190898.0
2019-03-05 10:30:00,28.78,28.82,28.76,28.79,764037.0,24.6818,24.7161,24.6646,24.6904,764037.0
2019-03-05 10:40:00,28.79,28.8,28.7,28.72,1081247.0,24.6904,24.6989,24.6132,24.6303,1081247.0
2019-03-05 10:50:00,28.73,28.8,28.71,28.79,1115156.0,24.6389,24.6989,24.6218,24.6904,1115156.0
2019-03-05 11:00:00,28.79,28.9,28.78,28.9,711511.0,24.6904,24.7847,24.6818,24.7847,711511.0
2019-03-05 11:10:00,28.9,28.96,28.9,28.96,801904.0,24.7847,24.8362,24.7847,24.8362,801904.0
2019-03-05 11:20:00,28.96,28.97,28.92,28.93,688754.0,24.8362,24.8447,24.8019,24.8104,688754.0
2019-03-05 11:30:00,28.93,28.96,28.9,28.96,805507.0,24.8104,24.8362,24.7847,24.8362,805507.0
2019-03-05 11:40:00,28.96,28.99,28.9,28.9,836011.0,24.8362,24.8619,24.7847,24.7847,836011.0
2019-03-05 11:50:00,28.91,28.92,28.85,28.88,750973.0,24.7933,24.8019,24.7418,24.7676,750973.0
2019-03-05 12:00:00,28.88,28.95,28.86,28.94,540083.0,24.7676,24.8276,24.7504,24.819,540083.0
2019-03-05 12:10:00,28.93,28.97,28.91,28.91,442902.0,24.8104,24.8447,24.7933,24.7933,442902.0
2019-03-05 12:20:00,28.91,28.96,28.9,28.93,380931.0,24.7933,24.8362,24.7847,24.8104,380931.0
2019-03-05 12:30:00,28.93,28.97,28.92,28.96,318892.0,24.8104,24.8447,24.8019,24.8362,318892.0
2019-03-05 12:40:00,28.96,28.99,28.95,28.98,421535.0,24.8362,24.8619,24.8276,24.8533,421535.0
2019-03-05 12:50:00,28.98,29.02,28.97,29.02,441893.0,24.8533,24.8876,24.8447,24.8876,441893.0
2019-03-05 13:00:00,29.02,29.06,29.02,29.02,587092.0,24.8876,24.9219,24.8876,24.8876,587092.0
2019-03-05 13:10:00,29.02,29.04,29.01,29.01,497942.0,24.8876,24.9048,24.879,24.879,497942.0
2019-03-05 13:20:00,29.01,29.02,28.96,28.96,476641.0,24.879,24.8876,24.8362,24.8362,476641.0
2019-03-05 13:30:00,28.95,29.0,28.95,28.99,295170.0,24.8276,24.8705,24.8276,24.8619,295170.0
2019-03-05 13:40:00,28.98,29.0,28.94,29.0,423518.0,24.8533,24.8705,24.819,24.8705,423518.0
2019-03-05 13:50:00,29.0,29.02,28.98,28.99,694656.0,24.8705,24.8876,24.8533,24.8619,694656.0
2019-03-05 14:00:00,28.98,29.05,28.98,29.01,483086.0,24.8533,24.9133,24.8533,24.879,483086.0
2019-03-05 14:10:00,29.02,29.05,29.0,29.05,386601.0,24.8876,24.9133,24.8705,24.9133,386601.0
2019-03-05 14:20:00,29.05,29.07,29.03,29.07,432512.0,24.9133,24.9305,24.8962,24.9305,432512.0
2019-03-05 14:30:00,29.07,29.09,29.06,29.07,717406.0,24.9305,24.9477,24.9219,24.9305,717406.0
2019-03-05 14:40:00,29.08,29.09,29.05,29.05,486095.0,24.9391,24.9477,24.9133,24.9133,486095.0
2019-03-05 14:50:00,29.05,29.13,29.05,29.12,1713145.0,24.9133,24.982,24.9133,24.9734,1713145.0
2019-03-05 15:00:00,29.11,29.14,29.09,29.13,629084.0,24.9648,24.9905,24.9477,24.982,629084.0
2019-03-05 15:10:00,29.14,29.14,29.11,29.12,670637.0,24.9905,24.9905,24.9648,24.9734,670637.0
2019-03-05 15:20:00,29.12,29.13,29.11,29.11,1077029.0,24.9734,24.982,24.9648,24.9648,1077029.0
2019-03-05 15:30:00,29.12,29.15,29.1,29.15,951451.0,24.9734,24.9991,24.9562,24.9991,951451.0
2019-03-05 15:40:00,29.15,29.19,29.14,29.17,1757067.0,24.9991,25.0334,24.9905,25.0163,1757067.0
2019-03-05 15:50:00,29.16,29.17,29.07,29.09,3373166.0,25.0077,25.0163,24.9305,24.9477,3373166.0
2019-03-06 09:30:00,29.01,29.08,28.95,28.97,1876065.0,24.879,24.9391,24.8276,24.8447,1876065.0
2019-03-06 09:40:00,28.96,28.99,28.86,28.9,1790691.0,24.8362,24.8619,24.7504,24.7847,1790691.0
2019-03-06 09:50:00,28.91,29.03,28.87,29.03,1054373.0,24.7933,24.8962,24.759,24.8962,1054373.0
2019-03-06 10:00:00,29.02,29.09,29.0,29.08,959561.0,24.8876,24.9477,24.8705,24.9391,959561.0
2019-03-06 10:10:00,29.09,29.1,29.04,29.07,895424.0,24.9477,24.9562,24.9048,24.9305,895424.0
2019-03-06 10:20:00,29.08,29.13,29.04,29.05,1099824.0,24.9391,24.982,24.9048,24.9133,1099824.0
2019-03-06 10:30:00,29.06,29.1,29.01,29.07,960458.0,24.9219,24.9562,24.879,24.9305,960458.0
2019-03-06 10:40:00,29.07,29.16,29.06,29.09,1240872.0,24.9305,25.0077,24.9219,24.9477,1240872.0
2019-03-06 10:50:00,29.09,29.15,29.08,29.09,761243.0,24.9477,24.9991,24.9391,24.9477,761243.0
2019-03-06 11:00:00,29.1,29.15,29.06,29.14,1404017.0,24.9562,24.9991,24.9219,24.9905,1404017.0
2019-03-06 11:10:00,29.14,29.16,29.11,29.12,661602.0,24.9905,25.0077,24.9648,24.9734,661602.0
2019-03-06 11:20:00,29.12,29.13,29.07,29.1,631588.0,24.9734,24.982,24.9305,24.9562,631588.0
2019-03-06 11:30:00,29.1,29.13,29.07,29.09,660077.0,24.9562,24.982,24.9305,24.9477,660077.0
2019-03-06 11:40:00,29.09,29.11,29.02,29.03,1303218.0,24.9477,24.9648,24.8876,24.8962,1303218.0
2019-03-06 11:50:00,29.02,29.02,28.98,28.99,1050887.0,24.8876,24.8876,24.8533,24.8619,1050887.0
2019-03-06 12:00:00,28.99,29.02,28.97,29.0,782826.0,24.8619,24.8876,24.8447,24.8705,782826.0
2019-03-06 12:10:00,29.01,29.04,28.98,29.0,570621.0,24.879,24.9048,24.8533,24.8705,570621.0
2019-03-06 12:20:00,29.0,29.0,28.92,28.93,707600.0,24.8705,24.8705,24.8019,24.8104,707600.0
2019-03-06 12:30:00,28.94,28.97,28.92,28.95,857256.0,24.819,24.8447,24.8019,24.8276,857256.0
2019-03-06 12:40:00,28.95,28.97,28.9,28.91,810474.0,24.8276,24.8447,24.7847,24.7933,810474.0
2019-03-06 12:50:00,28.9,28.95,28.9,28.9,359110.0,24.7847,24.8276,24.7847,24.7847,359110.0
2019-03-06 13:00:00,28.9,28.92,28.88,28.9,992712.0,24.7847,24.8019,24.7676,24.7847,992712.0
2019-03-06 13:10:00,28.9,28.94,28.88,28.93,946335.0,24.7847,24.819,24.7676,24.8104,946335.0
2019-03-06 13:20:00,28.93,28.96,28.9,28.93,604700.0,24.8104,24.8362,24.7847,24.8104,604700.0
2019-03-06 13:30:00,28.93,29.0,28.92,29.0,646850.0,24.8104,24.8705,24.8019,24.8705,646850.0
2019-03-06 13:40:00,29.0,29.0,28.93,28.94,463540.0,24.8705,24.8705,24.8104,24.819,463540.0
2019-03-06 13:50:00,28.94,29.03,28.92,29.01,589038.0,24.819,24.8962,24.8019,24.879,589038.0
2019-03-06 14:00:00,29.01,29.04,28.99,29.01,547689.0,24.879,24.9048,24.8619,24.879,547689.0
2019-03-06 14:10:00,29.02,29.05,28.99,29.0,457121.0,24.8876,24.9133,24.8619,24.8705,457121.0
2019-03-06 14:20:00,29.0,29.03,28.96,28.97,398171.0,24.8705,24.8962,24.8362,24.8447,398171.0
2019-03-06 14:30:00,28.98,28.99,28.93,28.96,497988.0,24.8533,24.8619,24.8104,24.8362,497988.0
2019-03-06 14:40:00,28.96,28.96,28.91,28.91,717695.0,24.8362,24.8362,24.7933,24.7933,717695.0
2019-03-06 14:50:00,28.92,28.95,28.88,28.88,1137454.0,24.8019,24.8276,24.7676,24.7676,1137454.0
2019-03-06 15:00:00,28.88,28.91,28.86,28.88,1183813.0,24.7676,24.7933,24.7504,24.7676,1183813.0
2019-03-06 15:10:00,28.88,28.89,28.82,28.82,1173507.0,24.7676,24.7761,24.7161,24.7161,1173507.0
2019-03-06 15:20:00,28.83,28.86,28.8,28.84,932534.0,24.7247,24.7504,24.6989,24.7333,932534.0
2019-03-06 15:30:00,28.85,28.88,28.83,28.87,975876.0,24.7418,24.7676,24.7247,24.759,975876.0
2019-03-06 15:40:00,28.87,28.9,28.84,28.84,908005.0,24.759,24.7847,24.7333,24.7333,908005.0
2019-03-06 15:50:00,28.84,28.87,28.81,28.84,2380524.0,24.7333,24.759,24.7075,24.7333,2380524.0
2019-03-07 09:30:00,28.67,28.72,28.4,28.42,3465532.0,24.5875,24.6303,24.3559,24.3731,3465532.0
2019-03-07 09:40:00,28.41,28.57,28.33,28.35,3074373.0,24.3645,24.5017,24.2959,24.313,3074373.0
2019-03-07 09:50:00,28.34,28.41,28.26,28.4,3046813.0,24.3045,24.3645,24.2358,24.3559,3046813.0
2019-03-07 10:00:00,28.4,28.44,28.36,28.4,1312450.0,24.3559,24.3902,24.3216,24.3559,1312450.0
2019-03-07 10:10:00,28.4,28.45,28.36,28.38,1276548.0,24.3559,24.3988,24.3216,24.3388,1276548.0
2019-03-07 10:20:00,28.38,28.44,28.32,28.44,1792688.0,24.3388,24.3902,24.2873,24.3902,1792688.0
2019-03-07 10:30:00,28.44,28.49,28.39,28.46,1614710.0,24.3902,24.4331,24.3473,24.4074,1614710.0
2019-03-07 10:40:00,28.46,28.52,28.42,28.51,1123140.0,24.4074,24.4588,24.3731,24.4502,1123140.0
2019-03-07 10:50:00,28.52,28.53,28.46,28.48,869687.0,24.4588,24.4674,24.4074,24.4245,869687.0
2019-03-07 11:00:00,28.48,28.5,28.39,28.42,1115026.0,24.4245,24.4417,24.3473,24.3731,1115026.0
2019-03-07 11:10:00,28.43,28.43,28.34,28.36,1158302.0,24.3816,24.3816,24.3045,24.3216,1158302.0
2019-03-07 11:20:00,28.37,28.48,28.36,28.48,792760.0,24.3302,24.4245,24.3216,24.4245,792760.0
2019-03-07 11:30:00,28.48,28.56,28.46,28.53,1062528.0,24.4245,24.4931,24.4074,24.4674,1062528.0
2019-03-07 11:40:00,28.52,28.57,28.52,28.53,678490.0,24.4588,24.5017,24.4588,24.4674,678490.0
2019-03-07 11:50:00,28.52,28.53,28.45,28.46,757371.0,24.4588,24.4674,24.3988,24.4074,757371.0
2019-03-07 12:00:00,28.46,28.53,28.43,28.49,1207875.0,24.4074,24.4674,24.3816,24.4331,1207875.0
2019-03-07 12:10:00,28.49,28.5,28.44,28.46,573497.0,24.4331,24.4417,24.3902,24.4074,573497.0
2019-03-07 12:20:00,28.46,28.47,28.43,28.43,543667.0,24.4074,24.4159,24.3816,24.3816,543667.0
2019-03-07 12:30:00,28.43,28.5,28.39,28.48,982758.0,24.3816,24.4417,24.3473,24.4245,982758.0
2019-03-07 12:40:00,28.48,28.51,28.47,28.5,645647.0,24.4245,24.4502,24.4159,24.4417,645647.0
2019-03-07 12:50:00,28.5,28.59,28.49,28.57,1185063.0,24.4417,24.5189,24.4331,24.5017,1185063.0
2019-03-07 13:00:00,28.56,28.58,28.54,28.55,581433.0,24.4931,24.5103,24.476,24.4845,581433.0
2019-03-07 13:10:00,28.56,28.58,28.53,28.55,509107.0,24.4931,24.5103,24.4674,24.4845,509107.0
2019-03-07 13:20:00,28.54,28.58,28.54,28.58,477756.0,24.476,24.5103,24.476,24.5103,477756.0
2019-03-07 13:30:00,28.58,28.59,28.51,28.53,604517.0,24.5103,24.5189,24.4502,24.4674,604517.0
2019-03-07 13:40:00,28.53,28.57,28.52,28.57,315351.0,24.4674,24.5017,24.4588,24.5017,315351.0
2019-03-07 13:50:00,28.57,28.58,28.5,28.5,564658.0,24.5017,24.5103,24.4417,24.4417,564658.0
2019-03-07 14:00:00,28.5,28.52,28.44,28.45,691217.0,24.4417,24.4588,24.3902,24.3988,691217.0
2019-03-07 14:10:00,28.45,28.46,28.38,28.38,577481.0,24.3988,24.4074,24.3388,24.3388,577481.0
2019-03-07 14:20:00,28.39,28.42,28.38,28.41,579947.0,24.3473,24.3731,24.3388,24.3645,579947.0
2019-03-07 14:30:00,28.4,28.43,28.32,28.33,1161408.0,24.3559,24.3816,24.2873,24.2959,1161408.0
2019-03-07 14:40:00,28.34,28.37,28.33,28.36,744922.0,24.3045,24.3302,24.2959,24.3216,744922.0
2019-03-07 14:50:00,28.36,28.38,28.32,28.34,911426.0,24.3216,24.3388,24.2873,24.3045,911426.0
2019-03-07 15:00:00,28.35,28.36,28.3,28.36,1357944.0,24.313,24.3216,24.2701,24.3216,1357944.0
2019-03-07 15:10:00,28.36,28.42,28.34,28.41,1257836.0,24.3216,24.3731,24.3045,24.3645,1257836.0
2019-03-07 15:20:00,28.41,28.44,28.39,28.39,1125351.0,24.3645,24.3902,24.3473,24.3473,1125351.0
2019-03-07 15:30:00,28.4,28.52,28.38,28.52,1344102.0,24.3559,24.4588,24.3388,24.4588,1344102.0
2019-03-07 15:40:00,28.52,28.54,28.48,28.5,1496289.0,24.4588,24.476,24.4245,24.4417,1496289.0
2019-03-07 15:50:00,28.5,28.56,28.46,28.55,3113275.0,24.4417,24.4931,24.4074,24.4845,3113275.0
2019-03-08 09:30:00,28.06,28.33,28.01,28.31,3995808.0,24.0643,24.2959,24.0214,24.2787,3995808.0
2019-03-08 09:40:00,28.31,28.39,28.22,28.38,1785115.0,24.2787,24.3473,24.2015,24.3388,1785115.0
2019-03-08 09:50:00,28.39,28.4,28.25,28.32,1616035.0,24.3473,24.3559,24.2273,24.2873,1616035.0
2019-03-08 10:00:00,28.31,28.47,28.28,28.45,1422805.0,24.2787,24.4159,24.253,24.3988,1422805.0
2019-03-08 10:10:00,28.44,28.5,28.4,28.45,1501438.0,24.3902,24.4417,24.3559,24.3988,1501438.0
2019-03-08 10:20:00,28.45,28.49,28.42,28.46,787300.0,24.3988,24.4331,24.3731,24.4074,787300.0
2019-03-08 10:30:00,28.47,28.54,28.42,28.49,772544.0,24.4159,24.476,24.3731,24.4331,772544.0
2019-03-08 10:40:00,28.48,28.61,28.46,28.6,1117545.0,24.4245,24.536,24.4074,24.5274,1117545.0
2019-03-08 10:50:00,28.6,28.6,28.47,28.49,974764.0,24.5274,24.5274,24.4159,24.4331,974764.0
2019-03-08 11:00:00,28.49,28.51,28.44,28.46,640527.0,24.4331,24.4502,24.3902,24.4074,640527.0
2019-03-08 11:10:00,28.46,28.47,28.41,28.43,672229.0,24.4074,24.4159,24.3645,24.3816,672229.0
2019-03-08 11:20:00,28.43,28.47,28.4,28.47,807203.0,24.3816,24.4159,24.3559,24.4159,807203.0
2019-03-08 11:30:00,28.46,28.5,28.42,28.45,785168.0,24.4074,24.4417,24.3731,24.3988,785168.0
2019-03-08 11:40:00,28.45,28.52,28.44,28.48,1009735.0,24.3988,24.4588,24.3902,24.4245,1009735.0
2019-03-08 11:50:00,28.48,28.52,28.46,28.48,661190.0,24.4245,24.4588,24.4074,24.4245,661190.0
2019-03-08 12:00:00,28.48,28.49,28.46,28.46,373735.0,24.4245,24.4331,24.4074,24.4074,373735.0
2019-03-08 12:10:00,28.46,28.53,28.46,28.51,487747.0,24.4074,24.4674,24.4074,24.4502,487747.0
2019-03-08 12:20:00,28.51,28.56,28.51,28.55,449976.0,24.4502,24.4931,24.4502,24.4845,449976.0
2019-03-08 12:30:00,28.56,28.56,28.49,28.5,570735.0,24.4931,24.4931,24.4331,24.4417,570735.0
2019-03-08 12:40:00,28.5,28.52,28.47,28.48,500574.0,24.4417,24.4588,24.4159,24.4245,500574.0
2019-03-08 12:50:00,28.48,28.5,28.43,28.44,431193.0,24.4245,24.4417,24.3816,24.3902,431193.0
2019-03-08 13:00:00,28.45,28.48,28.44,28.48,316276.0,24.3988,24.4245,24.3902,24.4245,316276.0
2019-03-08 13:10:00,28.47,28.52,28.47,28.5,437662.0,24.4159,24.4588,24.4159,24.4417,437662.0
2019-03-08 13:20:00,28.5,28.52,28.47,28.52,321798.0,24.4417,24.4588,24.4159,24.4588,321798.0
2019-03-08 13:30:00,28.52,28.54,28.49,28.54,444804.0,24.4588,24.476,24.4331,24.476,444804.0
2019-03-08 13:40:00,28.54,28.58,28.53,28.54,798469.0,24.476,24.5103,24.4674,24.476,798469.0
2019-03-08 13:50:00,28.55,28.56,28.49,28.52,455731.0,24.4845,24.4931,24.4331,24.4588,455731.0
2019-03-08 14:00:00,28.52,28.54,28.5,28.54,307985.0,24.4588,24.476,24.4417,24.476,307985.0
2019-03-08 14:10:00,28.54,28.57,28.53,28.56,702158.0,24.476,24.5017,24.4674,24.4931,702158.0
2019-03-08 14:20:00,28.56,28.57,28.55,28.56,341440.0,24.4931,24.5017,24.4845,24.4931,341440.0
2019-03-08 14:30:00,28.56,28.59,28.56,28.59,619057.0,24.4931,24.5189,24.4931,24.5189,619057.0
2019-03-08 14:40:00,28.58,28.61,28.58,28.6,781444.0,24.5103,24.536,24.5103,24.5274,781444.0
2019-03-08 14:50:00,28.61,28.65,28.58,28.58,686149.0,24.536,24.5703,24.5103,24.5103,686149.0
2019-03-08 15:00:00,28.58,28.61,28.55,28.6,847413.0,24.5103,24.536,24.4845,24.5274,847413.0
2019-03-08 15:10:00,28.59,28.6,28.51,28.54,897201.0,24.5189,24.5274,24.4502,24.476,897201.0
2019-03-08 15:20:00,28.54,28.55,28.52,28.54,609903.0,24.476,24.4845,24.4588,24.476,609903.0
2019-03-08 15:30:00,28.53,28.59,28.51,28.54,1100055.0,24.4674,24.5189,24.4502,24.476,1100055.0
2019-03-08 15:40:00,28.54,28.61,28.53,28.59,1565799.0,24.476,24.536,24.4674,24.5189,1565799.0
2019-03-08 15:50:00,28.58,28.67,28.58,28.65,3511494.0,24.5103,24.5875,24.5103,24.5703,3511494.0
2019-03-11 09:30:00,28.7,28.88,28.7,28.81,2029119.0,24.6132,24.7676,24.6132,24.7075,2029119.0
2019-03-11 09:40:00,28.81,28.85,28.71,28.78,1389861.0,24.7075,24.7418,24.6218,24.6818,1389861.0
2019-03-11 09:50:00,28.77,28.85,28.74,28.83,1461502.0,24.6732,24.7418,24.6475,24.7247,1461502.0
2019-03-11 10:00:00,28.83,28.86,28.79,28.84,1241410.0,24.7247,24.7504,24.6904,24.7333,1241410.0
2019-03-11 10:10:00,28.83,28.87,28.79,28.85,787252.0,24.7247,24.759,24.6904,24.7418,787252.0
2019-03-11 10:20:00,28.85,28.92,28.85,28.92,1385624.0,24.7418,24.8019,24.7418,24.8019,1385624.0
2019-03-11 10:30:00,28.92,28.93,28.89,28.92,1028279.0,24.8019,24.8104,24.7761,24.8019,1028279.0
2019-03-11 10:40:00,28.92,28.98,28.9,28.98,1059876.0,24.8019,24.8533,24.7847,24.8533,1059876.0
2019-03-11 10:50:00,28.98,29.03,28.97,29.0,1594203.0,24.8533,24.8962,24.8447,24.8705,1594203.0
2019-03-11 11:00:00,29.0,29.03,28.99,29.01,1144204.0,24.8705,24.8962,24.8619,24.879,1144204.0
2019-03-11 11:10:00,29.01,29.05,29.0,29.01,958041.0,24.879,24.9133,24.8705,24.879,958041.0
2019-03-11 11:20:00,29.01,29.04,28.98,29.03,608066.0,24.879,24.9048,24.8533,24.8962,608066.0
2019-03-11 11:30:00,29.02,29.04,29.01,29.02,790135.0,24.8876,24.9048,24.879,24.8876,790135.0
2019-03-11 11:40:00,29.02,29.02,28.97,28.98,571394.0,24.8876,24.8876,24.8447,24.8533,571394.0
2019-03-11 11:50:00,28.97,29.06,28.97,29.05,1092085.0,24.8447,24.9219,24.8447,24.9133,1092085.0
2019-03-11 12:00:00,29.05,29.06,29.02,29.02,955967.0,24.9133,24.9219,24.8876,24.8876,955967.0
2019-03-11 12:10:00,29.02,29.02,28.98,28.98,653486.0,24.8876,24.8876,24.8533,24.8533,653486.0
2019-03-11 12:20:00,28.98,28.99,28.9,28.91,1270168.0,24.8533,24.8619,24.7847,24.7933,1270168.0
2019-03-11 12:30:00,28.9,28.96,28.9,28.94,685957.0,24.7847,24.8362,24.7847,24.819,685957.0
2019-03-11 12:40:00,28.95,28.99,28.93,28.96,459449.0,24.8276,24.8619,24.8104,24.8362,459449.0
2019-03-11 12:50:00,28.97,29.0,28.96,28.99,341717.0,24.8447,24.8705,24.8362,24.8619,341717.0
2019-03-11 13:00:00,28.99,29.05,28.98,29.04,524947.0,24.8619,24.9133,24.8533,24.9048,524947.0
2019-03-11 13:10:00,29.05,29.06,29.03,29.06,655518.0,24.9133,24.9219,24.8962,24.9219,655518.0
2019-03-11 13:20:00,29.05,29.06,29.02,29.03,576992.0,24.9133,24.9219,24.8876,24.8962,576992.0
2019-03-11 13:30:00,29.04,29.04,29.02,29.02,340953.0,24.9048,24.9048,24.8876,24.8876,340953.0
2019-03-11 13:40:00,29.02,29.03,29.0,29.01,282273.0,24.8876,24.8962,24.8705,24.879,282273.0
2019-03-11 13:50:00,29.01,29.01,28.98,29.01,547589.0,24.879,24.879,24.8533,24.879,547589.0
2019-03-11 14:00:00,29.01,29.01,28.98,28.99,497227.0,24.879,24.879,24.8533,24.8619,497227.0
2019-03-11 14:10:00,29.0,29.0,28.98,28.98,327936.0,24.8705,24.8705,24.8533,24.8533,327936.0
2019-03-11 14:20:00,28.98,28.99,28.94,28.95,1379911.0,24.8533,24.8619,24.819,24.8276,1379911.0
2019-03-11 14:30:00,28.95,28.97,28.92,28.96,609005.0,24.8276,24.8447,24.8019,24.8362,609005.0
2019-03-11 14:40:00,28.96,28.97,28.92,28.93,303690.0,24.8362,24.8447,24.8019,24.8104,303690.0
2019-03-11 14:50:00,28.92,28.93,28.92,28.92,349099.0,24.8019,24.8104,24.8019,24.8019,349099.0
2019-03-11 15:00:00,28.92,28.94,28.9,28.94,619380.0,24.8019,24.819,24.7847,24.819,619380.0
2019-03-11 15:10:00,28.93,28.98,28.93,28.94,765148.0,24.8104,24.8533,24.8104,24.819,765148.0
2019-03-11 15:20:00,28.94,28.96,28.92,28.92,654104.0,24.819,24.8362,24.8019,24.8019,654104.0
2019-03-11 15:30:00,28.92,28.98,28.91,28.97,1048012.0,24.8019,24.8533,24.7933,24.8447,1048012.0
2019-03-11 15:40:00,28.98,29.0,28.96,28.98,1794026.0,24.8533,24.8705,24.8362,24.8533,1794026.0
2019-03-11 15:50:00,28.99,28.99,28.91,28.93,2783169.0,24.8619,24.8619,24.7933,24.8104,2783169.0
2019-03-12 09:30:00,28.98,29.07,28.94,29.03,2134945.0,24.8533,24.9305,24.819,24.8962,2134945.0
2019-03-12 09:40:00,29.02,29.07,28.99,29.04,1634594.0,24.8876,24.9305,24.8619,24.9048,1634594.0
2019-03-12 09:50:00,29.04,29.12,29.03,29.08,1129857.0,24.9048,24.9734,24.8962,24.9391,1129857.0
2019-03-12 10:00:00,29.08,29.1,29.05,29.06,753098.0,24.9391,24.9562,24.9133,24.9219,753098.0
2019-03-12 10:10:00,29.06,29.07,28.99,29.01,995744.0,24.9219,24.9305,24.8619,24.879,995744.0
2019-03-12 10:20:00,29.02,29.03,28.97,29.02,777364.0,24.8876,24.8962,24.8447,24.8876,777364.0
2019-03-12 10:30:00,29.02,29.07,29.0,29.01,930060.0,24.8876,24.9305,24.8705,24.879,930060.0
2019-03-12 10:40:00,29.0,29.05,28.98,29.05,913029.0,24.8705,24.9133,24.8533,24.9133,913029.0
2019-03-12 10:50:00,29.04,29.09,29.04,29.09,539770.0,24.9048,24.9477,24.9048,24.9477,539770.0
2019-03-12 11:00:00,29.09,29.09,29.0,29.01,1691610.0,24.9477,24.9477,24.8705,24.879,1691610.0
2019-03-12 11:10:00,29.02,29.02,28.89,28.92,1308457.0,24.8876,24.8876,24.7761,24.8019,1308457.0
2019-03-12 11:20:00,28.92,28.94,28.9,28.93,611117.0,24.8019,24.819,24.7847,24.8104,611117.0
2019-03-12 11:30:00,28.93,28.98,28.92,28.96,516677.0,24.8104,24.8533,24.8019,24.8362,516677.0
2019-03-12 11:40:00,28.97,28.99,28.95,28.98,501180.0,24.8447,24.8619,24.8276,24.8533,501180.0
2019-03-12 11:50:00,28.98,29.01,28.97,29.01,471413.0,24.8533,24.879,24.8447,24.879,471413.0
2019-03-12 12:00:00,29.01,29.02,28.97,28.98,663404.0,24.879,24.8876,24.8447,24.8533,663404.0
2019-03-12 12:10:00,28.98,29.01,28.97,28.98,330086.0,24.8533,24.879,24.8447,24.8533,330086.0
2019-03-12 12:20:00,28.98,29.0,28.96,28.98,457575.0,24.8533,24.8705,24.8362,24.8533,457575.0
2019-03-12 12:30:00,28.99,28.99,28.96,28.97,372686.0,24.8619,24.8619,24.8362,24.8447,372686.0
2019-03-12 12:40:00,28.97,28.98,28.96,28.96,271903.0,24.8447,24.8533,24.8362,24.8362,271903.0
2019-03-12 12:50:00,28.96,28.97,28.93,28.97,256638.0,24.8362,24.8447,24.8104,24.8447,256638.0
2019-03-12 13:00:00,28.97,28.99,28.96,28.98,472570.0,24.8447,24.8619,24.8362,24.8533,472570.0
2019-03-12 13:10:00,28.98,28.99,28.94,28.96,419308.0,24.8533,24.8619,24.819,24.8362,419308.0
2019-03-12 13:20:00,28.96,29.0,28.95,28.98,396928.0,24.8362,24.8705,24.8276,24.8533,396928.0
2019-03-12 13:30:00,28.98,29.0,28.97,28.99,449459.0,24.8533,24.8705,24.8447,24.8619,449459.0
2019-03-12 13:40:00,28.99,29.05,28.99,29.04,833323.0,24.8619,24.9133,24.8619,24.9048,833323.0
2019-03-12 13:50:00,29.04,29.05,29.01,29.02,432007.0,24.9048,24.9133,24.879,24.8876,432007.0
2019-03-12 14:00:00,29.03,29.04,29.01,29.01,367919.0,24.8962,24.9048,24.879,24.879,367919.0
2019-03-12 14:10:00,29.02,29.04,29.0,29.03,476380.0,24.8876,24.9048,24.8705,24.8962,476380.0
2019-03-12 14:20:00,29.03,29.04,28.97,28.99,645815.0,24.8962,24.9048,24.8447,24.8619,645815.0
2019-03-12 14:30:00,28.99,29.02,28.98,28.99,414335.0,24.8619,24.8876,24.8533,24.8619,414335.0
2019-03-12 14:40:00,28.99,29.01,28.99,29.01,232300.0,24.8619,24.879,24.8619,24.879,232300.0
2019-03-12 14:50:00,29.01,29.01,28.99,29.01,465225.0,24.879,24.879,24.8619,24.879,465225.0
2019-03-12 15:00:00,29.01,29.01,28.98,29.01,618156.0,24.879,24.879,24.8533,24.879,618156.0
2019-03-12 15:10:00,29.0,29.01,28.94,28.95,600034.0,24.8705,24.879,24.819,24.8276,600034.0
2019-03-12 15:20:00,28.95,29.0,28.93,28.98,701320.0,24.8276,24.8705,24.8104,24.8533,701320.0
2019-03-12 15:30:00,28.98,28.98,28.93,28.95,721283.0,24.8533,24.8533,24.8104,24.8276,721283.0
2019-03-12 15:40:00,28.96,29.0,28.94,28.95,897140.0,24.8362,24.8705,24.819,24.8276,897140.0
2019-03-12 15:50:00,28.96,28.98,28.91,28.96,3353595.0,24.8362,24.8533,24.7933,24.8362,3353595.0
2019-03-13 09:30:00,29.05,29.13,28.98,29.12,3398210.0,24.9133,24.982,24.8533,24.9734,3398210.0
2019-03-13 09:40:00,29.11,29.2,29.11,29.13,2865690.0,24.9648,25.042,24.9648,24.982,2865690.0
2019-03-13 09:50:00,29.13,29.22,29.13,29.19,1916429.0,24.982,25.0591,24.982,25.0334,1916429.0
2019-03-13 10:00:00,29.2,29.25,29.17,29.25,1409247.0,25.042,25.0849,25.0163,25.0849,1409247.0
2019-03-13 10:10:00,29.25,29.36,29.24,29.33,2279108.0,25.0849,25.1792,25.0763,25.1535,2279108.0
2019-03-13 10:20:00,29.34,29.42,29.33,29.35,1844058.0,25.1621,25.2307,25.1535,25.1706,1844058.0
2019-03-13 10:30:00,29.35,29.39,29.31,29.32,1136089.0,25.1706,25.2049,25.1363,25.1449,1136089.0
2019-03-13 10:40:00,29.32,29.34,29.31,29.33,869249.0,25.1449,25.1621,25.1363,25.1535,869249.0
2019-03-13 10:50:00,29.33,29.42,29.33,29.34,1447710.0,25.1535,25.2307,25.1535,25.1621,1447710.0
2019-03-13 11:00:00,29.34,29.4,29.34,29.39,619377.0,25.1621,25.2135,25.1621,25.2049,619377.0
2019-03-13 11:10:00,29.4,29.41,29.37,29.38,724908.0,25.2135,25.2221,25.1878,25.1964,724908.0
2019-03-13 11:20:00,29.38,29.43,29.37,29.43,659827.0,25.1964,25.2392,25.1878,25.2392,659827.0
2019-03-13 11:30:00,29.42,29.47,29.42,29.47,1307713.0,25.2307,25.2735,25.2307,25.2735,1307713.0
2019-03-13 11:40:00,29.47,29.48,29.41,29.42,956428.0,25.2735,25.2821,25.2221,25.2307,956428.0
2019-03-13 11:50:00,29.42,29.5,29.41,29.5,1629625.0,25.2307,25.2993,25.2221,25.2993,1629625.0
2019-03-13 12:00:00,29.5,29.51,29.46,29.48,1684158.0,25.2993,25.3078,25.265,25.2821,1684158.0
2019-03-13 12:10:00,29.48,29.49,29.44,29.46,539113.0,25.2821,25.2907,25.2478,25.265,539113.0
2019-03-13 12:20:00,29.46,29.46,29.39,29.44,685490.0,25.265,25.265,25.2049,25.2478,685490.0
2019-03-13 12:30:00,29.43,29.45,29.38,29.39,533701.0,25.2392,25.2564,25.1964,25.2049,533701.0
2019-03-13 12:40:00,29.39,29.45,29.39,29.43,712012.0,25.2049,25.2564,25.2049,25.2392,712012.0
2019-03-13 12:50:00,29.44,29.45,29.41,29.45,600984.0,25.2478,25.2564,25.2221,25.2564,600984.0
2019-03-13 13:00:00,29.44,29.48,29.44,29.47,707824.0,25.2478,25.2821,25.2478,25.2735,707824.0
2019-03-13 13:10:00,29.48,29.48,29.43,29.43,694898.0,25.2821,25.2821,25.2392,25.2392,694898.0
2019-03-13 13:20:00,29.43,29.44,29.38,29.38,628770.0,25.2392,25.2478,25.1964,25.1964,628770.0
2019-03-13 13:30:00,29.39,29.4,29.38,29.4,508893.0,25.2049,25.2135,25.1964,25.2135,508893.0
2019-03-13 13:40:00,29.39,29.4,29.33,29.37,1313751.0,25.2049,25.2135,25.1535,25.1878,1313751.0
2019-03-13 13:50:00,29.36,29.37,29.34,29.36,700351.0,25.1792,25.1878,25.1621,25.1792,700351.0
2019-03-13 14:00:00,29.36,29.4,29.35,29.4,836363.0,25.1792,25.2135,25.1706,25.2135,836363.0
2019-03-13 14:10:00,29.39,29.42,29.38,29.42,637580.0,25.2049,25.2307,25.1964,25.2307,637580.0
2019-03-13 14:20:00,29.42,29.43,29.4,29.41,728391.0,25.2307,25.2392,25.2135,25.2221,728391.0
2019-03-13 14:30:00,29.4,29.41,29.35,29.4,711931.0,25.2135,25.2221,25.1706,25.2135,711931.0
2019-03-13 14:40:00,29.39,29.41,29.31,29.33,985082.0,25.2049,25.2221,25.1363,25.1535,985082.0
2019-03-13 14:50:00,29.33,29.37,29.31,29.34,883568.0,25.1535,25.1878,25.1363,25.1621,883568.0
2019-03-13 15:00:00,29.34,29.36,29.26,29.28,1125563.0,25.1621,25.1792,25.0934,25.1106,1125563.0
2019-03-13 15:10:00,29.28,29.32,29.24,29.27,1417589.0,25.1106,25.1449,25.0763,25.102,1417589.0
2019-03-13 15:20:00,29.27,29.31,29.24,29.28,866964.0,25.102,25.1363,25.0763,25.1106,866964.0
2019-03-13 15:30:00,29.28,29.36,29.26,29.35,1135482.0,25.1106,25.1792,25.0934,25.1706,1135482.0
2019-03-13 15:40:00,29.34,29.39,29.33,29.34,2763422.0,25.1621,25.2049,25.1535,25.1621,2763422.0
2019-03-13 15:50:00,29.34,29.36,29.28,29.3,3459385.0,25.1621,25.1792,25.1106,25.1277,3459385.0
2019-03-14 09:30:00,29.31,29.35,29.24,29.35,1450763.0,25.1363,25.1706,25.0763,25.1706,1450763.0
2019-03-14 09:40:00,29.35,29.48,29.31,29.45,1640580.0,25.1706,25.2821,25.1363,25.2564,1640580.0
2019-03-14 09:50:00,29.45,29.5,29.42,29.44,1347067.0,25.2564,25.2993,25.2307,25.2478,1347067.0
2019-03-14 10:00:00,29.45,29.45,29.33,29.35,1352438.0,25.2564,25.2564,25.1535,25.1706,1352438.0
2019-03-14 10:10:00,29.36,29.45,29.35,29.45,1256735.0,25.1792,25.2564,25.1706,25.2564,1256735.0
2019-03-14 10:20:00,29.45,29.51,29.43,29.46,1601778.0,25.2564,25.3078,25.2392,25.265,1601778.0
2019-03-14 10:30:00,29.46,29.54,29.42,29.54,1553762.0,25.265,25.3336,25.2307,25.3336,1553762.0
2019-03-14 10:40:00,29.54,29.57,29.51,29.55,1178203.0,25.3336,25.3593,25.3078,25.3421,1178203.0
2019-03-14 10:50:00,29.55,29.56,29.51,29.54,1183102.0,25.3421,25.3507,25.3078,25.3336,1183102.0
2019-03-14 11:00:00,29.53,29.55,29.48,29.53,1169724.0,25.325,25.3421,25.2821,25.325,1169724.0
2019-03-14 11:10:00,29.53,29.57,29.52,29.54,1138984.0,25.325,25.3593,25.3164,25.3336,1138984.0
2019-03-14 11:20:00,29.55,29.57,29.51,29.57,852386.0,25.3421,25.3593,25.3078,25.3593,852386.0
2019-03-14 11:30:00,29.57,29.58,29.53,29.56,796531.0,25.3593,25.3679,25.325,25.3507,796531.0
2019-03-14 11:40:00,29.57,29.6,29.55,29.6,938922.0,25.3593,25.385,25.3421,25.385,938922.0
2019-03-14 11:50:00,29.6,29.63,29.59,29.6,996553.0,25.385,25.4108,25.3765,25.385,996553.0
2019-03-14 12:00:00,29.61,29.64,29.6,29.63,956305.0,25.3936,25.4193,25.385,25.4108,956305.0
2019-03-14 12:10:00,29.63,29.64,29.59,29.63,777855.0,25.4108,25.4193,25.3765,25.4108,777855.0
2019-03-14 12:20:00,29.64,29.64,29.58,29.59,909100.0,25.4193,25.4193,25.3679,25.3765,909100.0
2019-03-14 12:30:00,29.59,29.62,29.58,29.62,587504.0,25.3765,25.4022,25.3679,25.4022,587504.0
2019-03-14 12:40:00,29.62,29.62,29.6,29.6,384759.0,25.4022,25.4022,25.385,25.385,384759.0
2019-03-14 12:50:00,29.6,29.61,29.54,29.56,868183.0,25.385,25.3936,25.3336,25.3507,868183.0
2019-03-14 13:00:00,29.56,29.57,29.53,29.55,859245.0,25.3507,25.3593,25.325,25.3421,859245.0
2019-03-14 13:10:00,29.55,29.55,29.53,29.55,491561.0,25.3421,25.3421,25.325,25.3421,491561.0
2019-03-14 13:20:00,29.55,29.56,29.51,29.53,558903.0,25.3421,25.3507,25.3078,25.325,558903.0
2019-03-14 13:30:00,29.54,29.55,29.49,29.5,639049.0,25.3336,25.3421,25.2907,25.2993,639049.0
2019-03-14 13:40:00,29.49,29.5,29.46,29.48,480569.0,25.2907,25.2993,25.265,25.2821,480569.0
2019-03-14 13:50:00,29.48,29.49,29.44,29.48,899175.0,25.2821,25.2907,25.2478,25.2821,899175.0
2019-03-14 14:00:00,29.48,29.51,29.47,29.49,595287.0,25.2821,25.3078,25.2735,25.2907,595287.0
2019-03-14 14:10:00,29.48,29.49,29.45,29.48,632946.0,25.2821,25.2907,25.2564,25.2821,632946.0
2019-03-14 14:20:00,29.48,29.54,29.48,29.51,468981.0,25.2821,25.3336,25.2821,25.3078,468981.0
2019-03-14 14:30:00,29.51,29.52,29.47,29.48,434908.0,25.3078,25.3164,25.2735,25.2821,434908.0
2019-03-14 14:40:00,29.47,29.49,29.46,29.46,658073.0,25.2735,25.2907,25.265,25.265,658073.0
2019-03-14 14:50:00,29.46,29.49,29.46,29.48,600055.0,25.265,25.2907,25.265,25.2821,600055.0
2019-03-14 15:00:00,29.48,29.49,29.46,29.48,777272.0,25.2821,25.2907,25.265,25.2821,777272.0
2019-03-14 15:10:00,29.48,29.49,29.47,29.47,610464.0,25.2821,25.2907,25.2735,25.2735,610464.0
2019-03-14 15:20:00,29.48,29.51,29.47,29.51,728406.0,25.2821,25.3078,25.2735,25.3078,728406.0
2019-03-14 15:30:00,29.51,29.53,29.49,29.53,919414.0,25.3078,25.325,25.2907,25.325,919414.0
2019-03-14 15:40:00,29.53,29.55,29.52,29.54,1230760.0,25.325,25.3421,25.3164,25.3336,1230760.0
2019-03-14 15:50:00,29.54,29.54,29.45,29.46,3691267.0,25.3336,25.3336,25.2564,25.265,3691267.0
2019-03-15 09:30:00,29.44,29.52,29.38,29.46,9899316.0,25.2478,25.3164,25.1964,25.265,9899316.0
2019-03-15 09:40:00,29.46,29.5,29.38,29.48,1849720.0,25.265,25.2993,25.1964,25.2821,1849720.0
2019-03-15 09:50:00,29.48,29.5,29.44,29.44,1091590.0,25.2821,25.2993,25.2478,25.2478,1091590.0
2019-03-15 10:00:00,29.44,29.46,29.38,29.4,1141141.0,25.2478,25.265,25.1964,25.2135,1141141.0
2019-03-15 10:10:00,29.41,29.42,29.3,29.31,1371726.0,25.2221,25.2307,25.1277,25.1363,1371726.0
2019-03-15 10:20:00,29.31,29.39,29.31,29.39,1297638.0,25.1363,25.2049,25.1363,25.2049,1297638.0
2019-03-15 10:30:00,29.39,29.42,29.34,29.37,1295458.0,25.2049,25.2307,25.1621,25.1878,1295458.0
2019-03-15 10:40:00,29.37,29.44,29.37,29.42,1035701.0,25.1878,25.2478,25.1878,25.2307,1035701.0
2019-03-15 10:50:00,29.42,29.43,29.39,29.41,805215.0,25.2307,25.2392,25.2049,25.2221,805215.0
2019-03-15 11:00:00,29.41,29.45,29.38,29.45,1016129.0,25.2221,25.2564,25.1964,25.2564,1016129.0
2019-03-15 11:10:00,29.45,29.49,29.44,29.48,698662.0,25.2564,25.2907,25.2478,25.2821,698662.0
2019-03-15 11:20:00,29.47,29.51,29.46,29.51,644020.0,25.2735,25.3078,25.265,25.3078,644020.0
2019-03-15 11:30:00,29.51,29.52,29.46,29.48,1165707.0,25.3078,25.3164,25.265,25.2821,1165707.0
2019-03-15 11:40:00,29.48,29.6,29.45,29.6,1149777.0,25.2821,25.385,25.2564,25.385,1149777.0
2019-03-15 11:50:00,29.59,29.61,29.55,29.56,1021316.0,25.3765,25.3936,25.3421,25.3507,1021316.0
2019-03-15 12:00:00,29.56,29.59,29.54,29.58,682561.0,25.3507,25.3765,25.3336,25.3679,682561.0
2019-03-15 12:10:00,29.58,29.61,29.56,29.57,952364.0,25.3679,25.3936,25.3507,25.3593,952364.0
2019-03-15 12:20:00,29.57,29.58,29.51,29.53,851746.0,25.3593,25.3679,25.3078,25.325,851746.0
2019-03-15 12:30:00,29.54,29.55,29.51,29.53,683666.0,25.3336,25.3421,25.3078,25.325,683666.0
2019-03-15 12:40:00,29.53,29.56,29.51,29.55,540944.0,25.325,25.3507,25.3078,25.3421,540944.0
2019-03-15 12:50:00,29.55,29.58,29.53,29.55,569538.0,25.3421,25.3679,25.325,25.3421,569538.0
2019-03-15 13:00:00,29.55,29.56,29.51,29.53,653048.0,25.3421,25.3507,25.3078,25.325,653048.0
2019-03-15 13:10:00,29.53,29.53,29.49,29.49,706707.0,25.325,25.325,25.2907,25.2907,706707.0
2019-03-15 13:20:00,29.49,29.51,29.47,29.48,602795.0,25.2907,25.3078,25.2735,25.2821,602795.0
2019-03-15 13:30:00,29.48,29.5,29.47,29.48,309121.0,25.2821,25.2993,25.2735,25.2821,309121.0
2019-03-15 13:40:00,29.49,29.49,29.45,29.46,653008.0,25.2907,25.2907,25.2564,25.265,653008.0
2019-03-15 13:50:00,29.47,29.48,29.42,29.44,600850.0,25.2735,25.2821,25.2307,25.2478,600850.0
2019-03-15 14:00:00,29.44,29.44,29.41,29.43,675811.0,25.2478,25.2478,25.2221,25.2392,675811.0
2019-03-15 14:10:00,29.42,29.43,29.4,29.4,669059.0,25.2307,25.2392,25.2135,25.2135,669059.0
2019-03-15 14:20:00,29.41,29.41,29.35,29.39,841456.0,25.2221,25.2221,25.1706,25.2049,841456.0
2019-03-15 14:30:00,29.39,29.44,29.38,29.43,1006862.0,25.2049,25.2478,25.1964,25.2392,1006862.0
2019-03-15 14:40:00,29.42,29.44,29.42,29.43,432380.0,25.2307,25.2478,25.2307,25.2392,432380.0
2019-03-15 14:50:00,29.44,29.44,29.41,29.43,694934.0,25.2478,25.2478,25.2221,25.2392,694934.0
2019-03-15 15:00:00,29.43,29.43,29.37,29.37,739238.0,25.2392,25.2392,25.1878,25.1878,739238.0
2019-03-15 15:10:00,29.37,29.39,29.35,29.39,848370.0,25.1878,25.2049,25.1706,25.2049,848370.0
2019-03-15 15:20:00,29.39,29.4,29.37,29.39,1047392.0,25.2049,25.2135,25.1878,25.2049,1047392.0
2019-03-15 15:30:00,29.39,29.46,29.39,29.44,1631500.0,25.2049,25.265,25.2049,25.2478,1631500.0
2019-03-15 15:40:00,29.44,29.49,29.34,29.37,2564125.0,25.2478,25.2907,25.1621,25.1878,2564125.0
2019-03-15 15:50:00,29.37,29.38,29.26,29.29,8897191.0,25.1878,25.1964,25.0934,25.1192,8897191.0
2019-03-18 09:30:00,29.38,29.55,29.33,29.5,2134109.0,25.1964,25.3421,25.1535,25.2993,2134109.0
2019-03-18 09:40:00,29.5,29.75,29.49,29.74,2405593.0,25.2993,25.5137,25.2907,25.5051,2405593.0
2019-03-18 09:50:00,29.75,29.83,29.74,29.78,3729982.0,25.5137,25.5823,25.5051,25.5394,3729982.0
2019-03-18 10:00:00,29.78,29.8,29.7,29.78,1480755.0,25.5394,25.5565,25.4708,25.5394,1480755.0
2019-03-18 10:10:00,29.78,29.81,29.69,29.77,1536559.0,25.5394,25.5651,25.4622,25.5308,1536559.0
2019-03-18 10:20:00,29.76,29.8,29.73,29.77,926265.0,25.5222,25.5565,25.4965,25.5308,926265.0
2019-03-18 10:30:00,29.77,29.78,29.71,29.72,961061.0,25.5308,25.5394,25.4794,25.4879,961061.0
2019-03-18 10:40:00,29.72,29.77,29.7,29.75,1198190.0,25.4879,25.5308,25.4708,25.5137,1198190.0
2019-03-18 10:50:00,29.75,29.78,29.73,29.77,906714.0,25.5137,25.5394,25.4965,25.5308,906714.0
2019-03-18 11:00:00,29.77,29.84,29.75,29.83,1243533.0,25.5308,25.5909,25.5137,25.5823,1243533.0
2019-03-18 11:10:00,29.83,29.84,29.8,29.83,1446516.0,25.5823,25.5909,25.5565,25.5823,1446516.0
2019-03-18 11:20:00,29.82,29.83,29.76,29.8,1059494.0,25.5737,25.5823,25.5222,25.5565,1059494.0
2019-03-18 11:30:00,29.81,29.81,29.74,29.79,1255536.0,25.5651,25.5651,25.5051,25.548,1255536.0
2019-03-18 11:40:00,29.79,29.8,29.77,29.8,1163178.0,25.548,25.5565,25.5308,25.5565,1163178.0
2019-03-18 11:50:00,29.8,29.84,29.79,29.84,1294433.0,25.5565,25.5909,25.548,25.5909,1294433.0
2019-03-18 12:00:00,29.84,29.88,29.83,29.86,1709528.0,25.5909,25.6252,25.5823,25.608,1709528.0
2019-03-18 12:10:00,29.87,29.9,29.84,29.89,991705.0,25.6166,25.6423,25.5909,25.6337,991705.0
2019-03-18 12:20:00,29.89,29.94,29.89,29.92,1118042.0,25.6337,25.6766,25.6337,25.6595,1118042.0
2019-03-18 12:30:00,29.92,29.93,29.88,29.89,825912.0,25.6595,25.668,25.6252,25.6337,825912.0
2019-03-18 12:40:00,29.89,29.9,29.87,29.9,648332.0,25.6337,25.6423,25.6166,25.6423,648332.0
2019-03-18 12:50:00,29.9,29.96,29.89,29.96,1644282.0,25.6423,25.6938,25.6337,25.6938,1644282.0
2019-03-18 13:00:00,29.96,29.96,29.91,29.93,858334.0,25.6938,25.6938,25.6509,25.668,858334.0
2019-03-18 13:10:00,29.92,29.94,29.9,29.91,558061.0,25.6595,25.6766,25.6423,25.6509,558061.0
2019-03-18 13:20:00,29.91,29.92,29.89,29.91,552981.0,25.6509,25.6595,25.6337,25.6509,552981.0
2019-03-18 13:30:00,29.9,29.92,29.88,29.9,596618.0,25.6423,25.6595,25.6252,25.6423,596618.0
2019-03-18 13:40:00,29.91,29.91,29.89,29.91,591722.0,25.6509,25.6509,25.6337,25.6509,591722.0
2019-03-18 13:50:00,29.9,29.92,29.86,29.87,682414.0,25.6423,25.6595,25.608,25.6166,682414.0
2019-03-18 14:00:00,29.88,29.9,29.84,29.84,828684.0,25.6252,25.6423,25.5909,25.5909,828684.0
2019-03-18 14:10:00,29.84,29.86,29.8,29.83,799515.0,25.5909,25.608,25.5565,25.5823,799515.0
2019-03-18 14:20:00,29.82,29.85,29.79,29.85,796849.0,25.5737,25.5994,25.548,25.5994,796849.0
2019-03-18 14:30:00,29.85,29.86,29.82,29.83,460221.0,25.5994,25.608,25.5737,25.5823,460221.0
2019-03-18 14:40:00,29.84,29.85,29.82,29.83,267897.0,25.5909,25.5994,25.5737,25.5823,267897.0
2019-03-18 14:50:00,29.83,29.83,29.76,29.78,871691.0,25.5823,25.5823,25.5222,25.5394,871691.0
2019-03-18 15:00:00,29.78,29.81,29.76,29.79,945616.0,25.5394,25.5651,25.5222,25.548,945616.0
2019-03-18 15:10:00,29.79,29.82,29.75,29.8,868051.0,25.548,25.5737,25.5137,25.5565,868051.0
2019-03-18 15:20:00,29.81,29.83,29.79,29.8,759715.0,25.5651,25.5823,25.548,25.5565,759715.0
2019-03-18 15:30:00,29.8,29.81,29.76,29.77,1027706.0,25.5565,25.5651,25.5222,25.5308,1027706.0
2019-03-18 15:40:00,29.77,29.85,29.76,29.85,1510596.0,25.5308,25.5994,25.5222,25.5994,1510596.0
2019-03-18 15:50:00,29.84,29.85,29.79,29.82,3175167.0,25.5909,25.5994,25.548,25.5737,3175167.0
2019-03-19 09:30:00,30.01,30.09,29.93,30.05,5044163.0,25.7366,25.8053,25.668,25.771,5044163.0
2019-03-19 09:40:00,30.06,30.14,30.04,30.09,2489599.0,25.7795,25.8481,25.7624,25.8053,2489599.0
2019-03-19 09:50:00,30.09,30.09,29.93,29.93,2324117.0,25.8053,25.8053,25.668,25.668,2324117.0
2019-03-19 10:00:00,29.93,29.99,29.91,29.97,1674817.0,25.668,25.7195,25.6509,25.7023,1674817.0
2019-03-19 10:10:00,29.96,30.02,29.95,30.0,1088212.0,25.6938,25.7452,25.6852,25.7281,1088212.0
2019-03-19 10:20:00,29.99,30.03,29.97,30.01,999520.0,25.7195,25.7538,25.7023,25.7366,999520.0
2019-03-19 10:30:00,30.0,30.08,30.0,30.07,728197.0,25.7281,25.7967,25.7281,25.7881,728197.0
2019-03-19 10:40:00,30.06,30.08,30.0,30.0,758297.0,25.7795,25.7967,25.7281,25.7281,758297.0
2019-03-19 10:50:00,30.01,30.02,29.89,29.9,1286641.0,25.7366,25.7452,25.6337,25.6423,1286641.0
2019-03-19 11:00:00,29.89,29.96,29.89,29.92,835543.0,25.6337,25.6938,25.6337,25.6595,835543.0
2019-03-19 11:10:00,29.92,29.94,29.84,29.87,921959.0,25.6595,25.6766,25.5909,25.6166,921959.0
2019-03-19 11:20:00,29.86,29.89,29.81,29.83,904035.0,25.608,25.6337,25.5651,25.5823,904035.0
2019-03-19 11:30:00,29.83,29.91,29.81,29.9,1046311.0,25.5823,25.6509,25.5651,25.6423,1046311.0
2019-03-19 11:40:00,29.89,29.92,29.85,29.9,691691.0,25.6337,25.6595,25.5994,25.6423,691691.0
2019-03-19 11:50:00,29.9,29.96,29.89,29.96,980440.0,25.6423,25.6938,25.6337,25.6938,980440.0
2019-03-19 12:00:00,29.96,29.99,29.93,29.96,701666.0,25.6938,25.7195,25.668,25.6938,701666.0
2019-03-19 12:10:00,29.96,29.98,29.91,29.92,641780.0,25.6938,25.7109,25.6509,25.6595,641780.0
2019-03-19 12:20:00,29.92,29.94,29.9,29.93,540098.0,25.6595,25.6766,25.6423,25.668,540098.0
2019-03-19 12:30:00,29.93,29.96,29.92,29.94,618830.0,25.668,25.6938,25.6595,25.6766,618830.0
2019-03-19 12:40:00,29.94,29.96,29.83,29.84,1395174.0,25.6766,25.6938,25.5823,25.5909,1395174.0
2019-03-19 12:50:00,29.84,29.94,29.83,29.94,1409927.0,25.5909,25.6766,25.5823,25.6766,1409927.0
2019-03-19 13:00:00,29.94,29.96,29.91,29.92,1084300.0,25.6766,25.6938,25.6509,25.6595,1084300.0
2019-03-19 13:10:00,29.93,29.95,29.9,29.94,653722.0,25.668,25.6852,25.6423,25.6766,653722.0
2019-03-19 13:20:00,29.94,29.95,29.89,29.9,799315.0,25.6766,25.6852,25.6337,25.6423,799315.0
2019-03-19 13:30:00,29.89,29.91,29.88,29.89,507758.0,25.6337,25.6509,25.6252,25.6337,507758.0
2019-03-19 13:40:00,29.89,29.9,29.84,29.86,616897.0,25.6337,25.6423,25.5909,25.608,616897.0
2019-03-19 13:50:00,29.86,29.87,29.8,29.81,661191.0,25.608,25.6166,25.5565,25.5651,661191.0
2019-03-19 14:00:00,29.81,29.85,29.8,29.8,723460.0,25.5651,25.5994,25.5565,25.5565,723460.0
2019-03-19 14:10:00,29.81,29.81,29.75,29.78,804085.0,25.5651,25.5651,25.5137,25.5394,804085.0
2019-03-19 14:20:00,29.77,29.82,29.76,29.81,444908.0,25.5308,25.5737,25.5222,25.5651,444908.0
2019-03-19 14:30:00,29.82,29.82,29.79,29.8,561135.0,25.5737,25.5737,25.548,25.5565,561135.0
2019-03-19 14:40:00,29.81,29.83,29.79,29.83,488151.0,25.5651,25.5823,25.548,25.5823,488151.0
2019-03-19 14:50:00,29.83,29.83,29.75,29.77,955147.0,25.5823,25.5823,25.5137,25.5308,955147.0
2019-03-19 15:00:00,29.77,29.79,29.75,29.77,932947.0,25.5308,25.548,25.5137,25.5308,932947.0
2019-03-19 15:10:00,29.77,29.77,29.68,29.7,1299291.0,25.5308,25.5308,25.4536,25.4708,1299291.0
2019-03-19 15:20:00,29.7,29.71,29.64,29.66,997573.0,25.4708,25.4794,25.4193,25.4365,997573.0
2019-03-19 15:30:00,29.65,29.66,29.57,29.59,1483696.0,25.4279,25.4365,25.3593,25.3765,1483696.0
2019-03-19 15:40:00,29.58,29.61,29.54,29.59,1980550.0,25.3679,25.3936,25.3336,25.3765,1980550.0
2019-03-19 15:50:00,29.59,29.66,29.56,29.65,3587679.0,25.3765,25.4365,25.3507,25.4279,3587679.0
2019-03-20 09:30:00,29.62,29.66,29.51,29.55,2531829.0,25.4022,25.4365,25.3078,25.3421,2531829.0
2019-03-20 09:40:00,29.56,29.62,29.51,29.54,1418424.0,25.3507,25.4022,25.3078,25.3336,1418424.0
2019-03-20 09:50:00,29.54,29.61,29.47,29.49,1210990.0,25.3336,25.3936,25.2735,25.2907,1210990.0
2019-03-20 10:00:00,29.5,29.59,29.49,29.52,966098.0,25.2993,25.3765,25.2907,25.3164,966098.0
2019-03-20 10:10:00,29.52,29.53,29.47,29.49,967141.0,25.3164,25.325,25.2735,25.2907,967141.0
2019-03-20 10:20:00,29.5,29.53,29.45,29.51,876539.0,25.2993,25.325,25.2564,25.3078,876539.0
2019-03-20 10:30:00,29.51,29.56,29.5,29.53,850335.0,25.3078,25.3507,25.2993,25.325,850335.0
2019-03-20 10:40:00,29.53,29.6,29.51,29.59,844927.0,25.325,25.385,25.3078,25.3765,844927.0
2019-03-20 10:50:00,29.59,29.63,29.58,29.59,1216500.0,25.3765,25.4108,25.3679,25.3765,1216500.0
2019-03-20 11:00:00,29.59,29.66,29.59,29.63,656732.0,25.3765,25.4365,25.3765,25.4108,656732.0
2019-03-20 11:10:00,29.63,29.64,29.49,29.5,694996.0,25.4108,25.4193,25.2907,25.2993,694996.0
2019-03-20 11:20:00,29.5,29.51,29.43,29.45,1064638.0,25.2993,25.3078,25.2392,25.2564,1064638.0
2019-03-20 11:30:00,29.45,29.48,29.41,29.42,868638.0,25.2564,25.2821,25.2221,25.2307,868638.0
2019-03-20 11:40:00,29.42,29.46,29.41,29.42,1117542.0,25.2307,25.265,25.2221,25.2307,1117542.0
2019-03-20 11:50:00,29.43,29.44,29.32,29.35,1674372.0,25.2392,25.2478,25.1449,25.1706,1674372.0
2019-03-20 12:00:00,29.35,29.37,29.34,29.37,1022517.0,25.1706,25.1878,25.1621,25.1878,1022517.0
2019-03-20 12:10:00,29.37,29.37,29.33,29.34,685466.0,25.1878,25.1878,25.1535,25.1621,685466.0
2019-03-20 12:20:00,29.34,29.38,29.32,29.37,1180658.0,25.1621,25.1964,25.1449,25.1878,1180658.0
2019-03-20 12:30:00,29.38,29.38,29.28,29.37,1571349.0,25.1964,25.1964,25.1106,25.1878,1571349.0
2019-03-20 12:40:00,29.37,29.43,29.35,29.39,1156324.0,25.1878,25.2392,25.1706,25.2049,1156324.0
2019-03-20 12:50:00,29.4,29.44,29.39,29.42,710810.0,25.2135,25.2478,25.2049,25.2307,710810.0
2019-03-20 13:00:00,29.42,29.46,29.4,29.44,407470.0,25.2307,25.265,25.2135,25.2478,407470.0
2019-03-20 13:10:00,29.45,29.46,29.43,29.44,489750.0,25.2564,25.265,25.2392,25.2478,489750.0
2019-03-20 13:20:00,29.44,29.45,29.4,29.4,633329.0,25.2478,25.2564,25.2135,25.2135,633329.0
2019-03-20 13:30:00,29.4,29.46,29.39,29.45,645291.0,25.2135,25.265,25.2049,25.2564,645291.0
2019-03-20 13:40:00,29.46,29.47,29.41,29.44,1100051.0,25.265,25.2735,25.2221,25.2478,1100051.0
2019-03-20 13:50:00,29.43,29.44,29.4,29.42,946405.0,25.2392,25.2478,25.2135,25.2307,946405.0
2019-03-20 14:00:00,29.42,29.46,29.22,29.36,4628211.0,25.2307,25.265,25.0591,25.1792,4628211.0
2019-03-20 14:10:00,29.37,29.43,29.16,29.17,2150228.0,25.1878,25.2392,25.0077,25.0163,2150228.0
2019-03-20 14:20:00,29.17,29.2,29.06,29.09,2546255.0,25.0163,25.042,24.9219,24.9477,2546255.0
2019-03-20 14:30:00,29.09,29.19,29.08,29.15,2050322.0,24.9477,25.0334,24.9391,24.9991,2050322.0
2019-03-20 14:40:00,29.15,29.24,29.11,29.2,1808581.0,24.9991,25.0763,24.9648,25.042,1808581.0
2019-03-20 14:50:00,29.21,29.23,29.15,29.15,3009881.0,25.0506,25.0677,24.9991,24.9991,3009881.0
2019-03-20 15:00:00,29.15,29.2,29.07,29.09,2228086.0,24.9991,25.042,24.9305,24.9477,2228086.0
2019-03-20 15:10:00,29.1,29.11,29.03,29.03,2248833.0,24.9562,24.9648,24.8962,24.8962,2248833.0
2019-03-20 15:20:00,29.03,29.05,28.96,28.97,2968891.0,24.8962,24.9133,24.8362,24.8447,2968891.0
2019-03-20 15:30:00,28.97,28.98,28.76,28.77,3728759.0,24.8447,24.8533,24.6646,24.6732,3728759.0
2019-03-20 15:40:00,28.77,28.77,28.63,28.63,4739058.0,24.6732,24.6732,24.5532,24.5532,4739058.0
2019-03-20 15:50:00,28.64,28.68,28.6,28.62,7652625.0,24.5617,24.596,24.5274,24.5446,7652625.0
2019-03-21 09:30:00,28.45,28.6,28.35,28.36,5278822.0,24.3988,24.5274,24.313,24.3216,5278822.0
2019-03-21 09:40:00,28.36,28.41,28.17,28.18,4374866.0,24.3216,24.3645,24.1587,24.1672,4374866.0
2019-03-21 09:50:00,28.18,28.34,28.04,28.32,5258847.0,24.1672,24.3045,24.0472,24.2873,5258847.0
2019-03-21 10:00:00,28.33,28.35,28.23,28.3,3466655.0,24.2959,24.313,24.2101,24.2701,3466655.0
2019-03-21 10:10:00,28.3,28.31,28.13,28.14,2469632.0,24.2701,24.2787,24.1244,24.1329,2469632.0
2019-03-21 10:20:00,28.14,28.2,28.08,28.14,2322247.0,24.1329,24.1844,24.0815,24.1329,2322247.0
2019-03-21 10:30:00,28.14,28.28,28.14,28.21,1374409.0,24.1329,24.253,24.1329,24.193,1374409.0
2019-03-21 10:40:00,28.21,28.23,28.15,28.19,1341527.0,24.193,24.2101,24.1415,24.1758,1341527.0
2019-03-21 10:50:00,28.19,28.27,28.18,28.25,1513849.0,24.1758,24.2444,24.1672,24.2273,1513849.0
2019-03-21 11:00:00,28.25,28.36,28.24,28.3,2174982.0,24.2273,24.3216,24.2187,24.2701,2174982.0
2019-03-21 11:10:00,28.3,28.33,28.26,28.27,1080085.0,24.2701,24.2959,24.2358,24.2444,1080085.0
2019-03-21 11:20:00,28.26,28.36,28.24,28.29,1325112.0,24.2358,24.3216,24.2187,24.2616,1325112.0
2019-03-21 11:30:00,28.29,28.33,28.27,28.3,1358374.0,24.2616,24.2959,24.2444,24.2701,1358374.0
2019-03-21 11:40:00,28.3,28.33,28.28,28.31,1700083.0,24.2701,24.2959,24.253,24.2787,1700083.0
2019-03-21 11:50:00,28.32,28.39,28.29,28.38,1414155.0,24.2873,24.3473,24.2616,24.3388,1414155.0
2019-03-21 12:00:00,28.38,28.4,28.28,28.29,1445158.0,24.3388,24.3559,24.253,24.2616,1445158.0
2019-03-21 12:10:00,28.3,28.31,28.21,28.23,1083530.0,24.2701,24.2787,24.193,24.2101,1083530.0
2019-03-21 12:20:00,28.23,28.24,28.19,28.2,1512993.0,24.2101,24.2187,24.1758,24.1844,1512993.0
2019-03-21 12:30:00,28.2,28.23,28.18,28.21,737930.0,24.1844,24.2101,24.1672,24.193,737930.0
2019-03-21 12:40:00,28.21,28.25,28.13,28.14,2025655.0,24.193,24.2273,24.1244,24.1329,2025655.0
2019-03-21 12:50:00,28.14,28.18,28.12,28.17,962028.0,24.1329,24.1672,24.1158,24.1587,962028.0
2019-03-21 13:00:00,28.16,28.29,28.16,28.27,1198619.0,24.1501,24.2616,24.1501,24.2444,1198619.0
2019-03-21 13:10:00,28.26,28.29,28.21,28.25,645405.0,24.2358,24.2616,24.193,24.2273,645405.0
2019-03-21 13:20:00,28.25,28.28,28.23,28.28,999804.0,24.2273,24.253,24.2101,24.253,999804.0
2019-03-21 13:30:00,28.28,28.3,28.24,28.25,725348.0,24.253,24.2701,24.2187,24.2273,725348.0
2019-03-21 13:40:00,28.25,28.28,28.22,28.28,820923.0,24.2273,24.253,24.2015,24.253,820923.0
2019-03-21 13:50:00,28.28,28.32,28.25,28.28,1314951.0,24.253,24.2873,24.2273,24.253,1314951.0
2019-03-21 14:00:00,28.27,28.36,28.26,28.36,1132653.0,24.2444,24.3216,24.2358,24.3216,1132653.0
2019-03-21 14:10:00,28.35,28.39,28.32,28.32,1540352.0,24.313,24.3473,24.2873,24.2873,1540352.0
2019-03-21 14:20:00,28.33,28.37,28.32,28.36,893593.0,24.2959,24.3302,24.2873,24.3216,893593.0
2019-03-21 14:30:00,28.36,28.36,28.31,28.35,660072.0,24.3216,24.3216,24.2787,24.313,660072.0
2019-03-21 14:40:00,28.35,28.35,28.32,28.33,818187.0,24.313,24.313,24.2873,24.2959,818187.0
2019-03-21 14:50:00,28.32,28.34,28.28,28.29,1343179.0,24.2873,24.3045,24.253,24.2616,1343179.0
2019-03-21 15:00:00,28.29,28.35,28.28,28.32,1375134.0,24.2616,24.313,24.253,24.2873,1375134.0
2019-03-21 15:10:00,28.33,28.33,28.2,28.23,1774103.0,24.2959,24.2959,24.1844,24.2101,1774103.0
2019-03-21 15:20:00,28.23,28.27,28.22,28.23,1208643.0,24.2101,24.2444,24.2015,24.2101,1208643.0
2019-03-21 15:30:00,28.23,28.24,28.19,28.22,2002633.0,24.2101,24.2187,24.1758,24.2015,2002633.0
2019-03-21 15:40:00,28.22,28.29,28.18,28.19,3536420.0,24.2015,24.2616,24.1672,24.1758,3536420.0
2019-03-21 15:50:00,28.19,28.19,28.12,28.19,5008818.0,24.1758,24.1758,24.1158,24.1758,5008818.0
2019-03-22 09:30:00,27.91,28.07,27.81,27.83,4923850.0,23.9357,24.0729,23.8499,23.8671,4923850.0
2019-03-22 09:40:00,27.83,27.84,27.5,27.52,5370824.0,23.8671,23.8756,23.5841,23.6012,5370824.0
2019-03-22 09:50:00,27.52,27.55,27.25,27.27,5948289.0,23.6012,23.6269,23.3697,23.3868,5948289.0
2019-03-22 10:00:00,27.26,27.28,27.04,27.23,6881969.0,23.3782,23.3954,23.1896,23.3525,6881969.0
2019-03-22 10:10:00,27.24,27.36,27.2,27.34,2886119.0,23.3611,23.464,23.3268,23.4468,2886119.0
2019-03-22 10:20:00,27.33,27.39,27.22,27.23,3205758.0,23.4383,23.4897,23.3439,23.3525,3205758.0
2019-03-22 10:30:00,27.23,27.35,27.21,27.28,2551216.0,23.3525,23.4554,23.3354,23.3954,2551216.0
2019-03-22 10:40:00,27.28,27.29,27.11,27.11,2271242.0,23.3954,23.404,23.2496,23.2496,2271242.0
2019-03-22 10:50:00,27.11,27.19,27.03,27.05,3134552.0,23.2496,23.3182,23.181,23.1981,3134552.0
2019-03-22 11:00:00,27.05,27.05,26.96,26.98,3980860.0,23.1981,23.1981,23.121,23.1381,3980860.0
2019-03-22 11:10:00,26.98,27.0,26.9,26.96,3157912.0,23.1381,23.1553,23.0695,23.121,3157912.0
2019-03-22 11:20:00,26.97,27.02,26.84,26.88,3086170.0,23.1295,23.1724,23.018,23.0524,3086170.0
2019-03-22 11:30:00,26.89,26.91,26.8,26.82,2112747.0,23.0609,23.0781,22.9837,23.0009,2112747.0
2019-03-22 11:40:00,26.82,26.83,26.75,26.81,2721474.0,23.0009,23.0095,22.9409,22.9923,2721474.0
2019-03-22 11:50:00,26.8,26.86,26.74,26.76,2333475.0,22.9837,23.0352,22.9323,22.9494,2333475.0
2019-03-22 12:00:00,26.75,26.89,26.74,26.83,2327082.0,22.9409,23.0609,22.9323,23.0095,2327082.0
2019-03-22 12:10:00,26.82,26.85,26.74,26.76,1826439.0,23.0009,23.0266,22.9323,22.9494,1826439.0
2019-03-22 12:20:00,26.76,26.84,26.74,26.83,2288450.0,22.9494,23.018,22.9323,23.0095,2288450.0
2019-03-22 12:30:00,26.82,26.87,26.76,26.78,2460500.0,23.0009,23.0438,22.9494,22.9666,2460500.0
2019-03-22 12:40:00,26.77,26.82,26.71,26.8,2106622.0,22.958,23.0009,22.9066,22.9837,2106622.0
2019-03-22 12:50:00,26.79,26.93,26.77,26.93,2481755.0,22.9752,23.0952,22.958,23.0952,2481755.0
2019-03-22 13:00:00,26.93,27.03,26.9,27.0,2787490.0,23.0952,23.181,23.0695,23.1553,2787490.0
2019-03-22 13:10:00,26.99,27.04,26.95,26.98,2230856.0,23.1467,23.1896,23.1124,23.1381,2230856.0
2019-03-22 13:20:00,26.98,27.0,26.9,26.92,1755896.0,23.1381,23.1553,23.0695,23.0867,1755896.0
2019-03-22 13:30:00,26.92,27.02,26.91,26.98,1500805.0,23.0867,23.1724,23.0781,23.1381,1500805.0
2019-03-22 13:40:00,26.98,27.06,26.97,27.0,2062052.0,23.1381,23.2067,23.1295,23.1553,2062052.0
2019-03-22 13:50:00,26.99,27.01,26.92,26.93,1579326.0,23.1467,23.1638,23.0867,23.0952,1579326.0
2019-03-22 14:00:00,26.93,27.09,26.92,27.07,1712387.0,23.0952,23.2324,23.0867,23.2153,1712387.0
2019-03-22 14:10:00,27.07,27.17,27.07,27.09,2252580.0,23.2153,23.3011,23.2153,23.2324,2252580.0
2019-03-22 14:20:00,27.09,27.13,27.06,27.08,1380084.0,23.2324,23.2668,23.2067,23.2239,1380084.0
2019-03-22 14:30:00,27.08,27.09,26.98,27.04,1543712.0,23.2239,23.2324,23.1381,23.1896,1543712.0
2019-03-22 14:40:00,27.04,27.11,27.03,27.05,1541377.0,23.1896,23.2496,23.181,23.1981,1541377.0
2019-03-22 14:50:00,27.05,27.1,27.04,27.08,1758275.0,23.1981,23.241,23.1896,23.2239,1758275.0
2019-03-22 15:00:00,27.07,27.13,27.04,27.04,1326940.0,23.2153,23.2668,23.1896,23.1896,1326940.0
2019-03-22 15:10:00,27.04,27.05,26.94,26.98,1866709.0,23.1896,23.1981,23.1038,23.1381,1866709.0
2019-03-22 15:20:00,26.97,27.01,26.95,26.96,1585408.0,23.1295,23.1638,23.1124,23.121,1585408.0
2019-03-22 15:30:00,26.96,27.01,26.92,26.96,2899418.0,23.121,23.1638,23.0867,23.121,2899418.0
2019-03-22 15:40:00,26.96,27.04,26.95,27.02,3309976.0,23.121,23.1896,23.1124,23.1724,3309976.0
2019-03-22 15:50:00,27.02,27.02,26.95,27.01,5789582.0,23.1724,23.1724,23.1124,23.1638,5789582.0
2019-03-25 09:30:00,26.91,27.38,26.88,27.24,5649858.0,23.0781,23.4812,23.0524,23.3611,5649858.0
2019-03-25 09:40:00,27.23,27.23,26.89,26.91,3353136.0,23.3525,23.3525,23.0609,23.0781,3353136.0
2019-03-25 09:50:00,26.91,26.99,26.78,26.79,2356731.0,23.0781,23.1467,22.9666,22.9752,2356731.0
2019-03-25 10:00:00,26.8,26.9,26.73,26.82,2681830.0,22.9837,23.0695,22.9237,23.0009,2681830.0
2019-03-25 10:10:00,26.82,26.85,26.76,26.78,1214251.0,23.0009,23.0266,22.9494,22.9666,1214251.0
2019-03-25 10:20:00,26.78,26.89,26.72,26.87,1793907.0,22.9666,23.0609,22.9151,23.0438,1793907.0
2019-03-25 10:30:00,26.86,26.94,26.84,26.92,1702589.0,23.0352,23.1038,23.018,23.0867,1702589.0
2019-03-25 10:40:00,26.91,26.96,26.84,26.92,1713613.0,23.0781,23.121,23.018,23.0867,1713613.0
2019-03-25 10:50:00,26.92,27.04,26.91,26.96,2267436.0,23.0867,23.1896,23.0781,23.121,2267436.0
2019-03-25 11:00:00,26.97,27.01,26.92,26.97,1100779.0,23.1295,23.1638,23.0867,23.1295,1100779.0
2019-03-25 11:10:00,26.96,27.06,26.93,27.03,2268533.0,23.121,23.2067,23.0952,23.181,2268533.0
2019-03-25 11:20:00,27.04,27.11,26.99,27.07,1892288.0,23.1896,23.2496,23.1467,23.2153,1892288.0
2019-03-25 11:30:00,27.07,27.07,26.95,26.98,1234918.0,23.2153,23.2153,23.1124,23.1381,1234918.0
2019-03-25 11:40:00,26.98,26.98,26.9,26.9,641928.0,23.1381,23.1381,23.0695,23.0695,641928.0
2019-03-25 11:50:00,26.91,26.94,26.85,26.86,746007.0,23.0781,23.1038,23.0266,23.0352,746007.0
2019-03-25 12:00:00,26.87,26.91,26.84,26.84,680984.0,23.0438,23.0781,23.018,23.018,680984.0
2019-03-25 12:10:00,26.84,26.86,26.8,26.83,744786.0,23.018,23.0352,22.9837,23.0095,744786.0
2019-03-25 12:20:00,26.84,26.84,26.78,26.79,978986.0,23.018,23.018,22.9666,22.9752,978986.0
2019-03-25 12:30:00,26.79,26.8,26.71,26.73,981451.0,22.9752,22.9837,22.9066,22.9237,981451.0
2019-03-25 12:40:00,26.73,26.76,26.72,26.75,1479936.0,22.9237,22.9494,22.9151,22.9409,1479936.0
2019-03-25 12:50:00,26.76,26.86,26.75,26.85,1097790.0,22.9494,23.0352,22.9409,23.0266,1097790.0
2019-03-25 13:00:00,26.86,26.86,26.76,26.8,606440.0,23.0352,23.0352,22.9494,22.9837,606440.0
2019-03-25 13:10:00,26.8,26.9,26.79,26.89,1274208.0,22.9837,23.0695,22.9752,23.0609,1274208.0
2019-03-25 13:20:00,26.89,26.96,26.88,26.91,1450803.0,23.0609,23.121,23.0524,23.0781,1450803.0
2019-03-25 13:30:00,26.9,26.96,26.86,26.95,1618868.0,23.0695,23.121,23.0352,23.1124,1618868.0
2019-03-25 13:40:00,26.94,26.95,26.84,26.85,1069793.0,23.1038,23.1124,23.018,23.0266,1069793.0
2019-03-25 13:50:00,26.86,26.86,26.76,26.78,937940.0,23.0352,23.0352,22.9494,22.9666,937940.0
2019-03-25 14:00:00,26.77,26.8,26.7,26.71,1382111.0,22.958,22.9837,22.898,22.9066,1382111.0
2019-03-25 14:10:00,26.72,26.74,26.67,26.68,839977.0,22.9151,22.9323,22.8723,22.8808,839977.0
2019-03-25 14:20:00,26.68,26.7,26.61,26.64,1281519.0,22.8808,22.898,22.8208,22.8465,1281519.0
2019-03-25 14:30:00,26.65,26.69,26.64,26.67,1603847.0,22.8551,22.8894,22.8465,22.8723,1603847.0
2019-03-25 14:40:00,26.68,26.73,26.66,26.73,925864.0,22.8808,22.9237,22.8637,22.9237,925864.0
2019-03-25 14:50:00,26.73,26.81,26.71,26.8,864609.0,22.9237,22.9923,22.9066,22.9837,864609.0
2019-03-25 15:00:00,26.8,26.87,26.8,26.83,1677721.0,22.9837,23.0438,22.9837,23.0095,1677721.0
2019-03-25 15:10:00,26.83,26.9,26.82,26.84,1138297.0,23.0095,23.0695,23.0009,23.018,1138297.0
2019-03-25 15:20:00,26.85,26.9,26.82,26.85,975954.0,23.0266,23.0695,23.0009,23.0266,975954.0
2019-03-25 15:30:00,26.84,26.88,26.81,26.82,967125.0,23.018,23.0524,22.9923,23.0009,967125.0
2019-03-25 15:40:00,26.82,26.86,26.77,26.78,1584494.0,23.0009,23.0352,22.958,22.9666,1584494.0
2019-03-25 15:50:00,26.78,26.87,26.76,26.85,3399566.0,22.9666,23.0438,22.9494,23.0266,3399566.0
2019-03-26 09:30:00,27.15,27.35,27.15,27.25,5007138.0,23.2839,23.4554,23.2839,23.3697,5007138.0
2019-03-26 09:40:00,27.25,27.27,27.14,27.16,2380273.0,23.3697,23.3868,23.2753,23.2925,2380273.0
2019-03-26 09:50:00,27.16,27.29,27.02,27.28,3543560.0,23.2925,23.404,23.1724,23.3954,3543560.0
2019-03-26 10:00:00,27.28,27.28,27.12,27.15,2787187.0,23.3954,23.3954,23.2582,23.2839,2787187.0
2019-03-26 10:10:00,27.15,27.22,27.13,27.2,2183956.0,23.2839,23.3439,23.2668,23.3268,2183956.0
2019-03-26 10:20:00,27.19,27.2,27.11,27.13,1368420.0,23.3182,23.3268,23.2496,23.2668,1368420.0
2019-03-26 10:30:00,27.13,27.13,27.01,27.04,1593777.0,23.2668,23.2668,23.1638,23.1896,1593777.0
2019-03-26 10:40:00,27.04,27.06,27.0,27.05,1713590.0,23.1896,23.2067,23.1553,23.1981,1713590.0
2019-03-26 10:50:00,27.05,27.1,27.03,27.08,1496789.0,23.1981,23.241,23.181,23.2239,1496789.0
2019-03-26 11:00:00,27.08,27.09,26.95,26.96,1217538.0,23.2239,23.2324,23.1124,23.121,1217538.0
2019-03-26 11:10:00,26.96,26.99,26.92,26.95,1117836.0,23.121,23.1467,23.0867,23.1124,1117836.0
2019-03-26 11:20:00,26.95,26.97,26.92,26.94,640887.0,23.1124,23.1295,23.0867,23.1038,640887.0
2019-03-26 11:30:00,26.94,27.01,26.88,26.99,1367085.0,23.1038,23.1638,23.0524,23.1467,1367085.0
2019-03-26 11:40:00,27.0,27.05,26.96,27.02,1104474.0,23.1553,23.1981,23.121,23.1724,1104474.0
2019-03-26 11:50:00,27.01,27.03,26.94,27.01,1289412.0,23.1638,23.181,23.1038,23.1638,1289412.0
2019-03-26 12:00:00,27.01,27.05,26.98,27.02,830152.0,23.1638,23.1981,23.1381,23.1724,830152.0
2019-03-26 12:10:00,27.01,27.06,27.0,27.05,707804.0,23.1638,23.2067,23.1553,23.1981,707804.0
2019-03-26 12:20:00,27.06,27.06,26.96,26.98,774283.0,23.2067,23.2067,23.121,23.1381,774283.0
2019-03-26 12:30:00,26.97,26.98,26.91,26.93,663269.0,23.1295,23.1381,23.0781,23.0952,663269.0
2019-03-26 12:40:00,26.93,26.94,26.9,26.91,640503.0,23.0952,23.1038,23.0695,23.0781,640503.0
2019-03-26 12:50:00,26.9,26.98,26.9,26.96,601769.0,23.0695,23.1381,23.0695,23.121,601769.0
2019-03-26 13:00:00,26.96,27.0,26.95,26.99,1119386.0,23.121,23.1553,23.1124,23.1467,1119386.0
2019-03-26 13:10:00,26.99,27.08,26.98,27.06,620038.0,23.1467,23.2239,23.1381,23.2067,620038.0
2019-03-26 13:20:00,27.07,27.07,27.0,27.02,822108.0,23.2153,23.2153,23.1553,23.1724,822108.0
2019-03-26 13:30:00,27.02,27.03,26.97,26.98,900083.0,23.1724,23.181,23.1295,23.1381,900083.0
2019-03-26 13:40:00,26.98,27.03,26.97,27.02,672717.0,23.1381,23.181,23.1295,23.1724,672717.0
2019-03-26 13:50:00,27.02,27.02,26.96,26.98,667071.0,23.1724,23.1724,23.121,23.1381,667071.0
2019-03-26 14:00:00,26.97,26.99,26.94,26.96,630426.0,23.1295,23.1467,23.1038,23.121,630426.0
2019-03-26 14:10:00,26.96,27.05,26.93,27.05,541384.0,23.121,23.1981,23.0952,23.1981,541384.0
2019-03-26 14:20:00,27.04,27.05,26.99,27.0,575612.0,23.1896,23.1981,23.1467,23.1553,575612.0
2019-03-26 14:30:00,27.0,27.04,26.97,27.03,698295.0,23.1553,23.1896,23.1295,23.181,698295.0
2019-03-26 14:40:00,27.03,27.06,27.01,27.06,562418.0,23.181,23.2067,23.1638,23.2067,562418.0
2019-03-26 14:50:00,27.05,27.12,27.05,27.1,1243077.0,23.1981,23.2582,23.1981,23.241,1243077.0
2019-03-26 15:00:00,27.1,27.14,27.09,27.14,1018053.0,23.241,23.2753,23.2324,23.2753,1018053.0
2019-03-26 15:10:00,27.14,27.16,27.07,27.09,1248864.0,23.2753,23.2925,23.2153,23.2324,1248864.0
2019-03-26 15:20:00,27.09,27.1,27.06,27.08,1262160.0,23.2324,23.241,23.2067,23.2239,1262160.0
2019-03-26 15:30:00,27.08,27.17,27.05,27.1,1537443.0,23.2239,23.3011,23.1981,23.241,1537443.0
2019-03-26 15:40:00,27.1,27.13,27.08,27.11,1286327.0,23.241,23.2668,23.2239,23.2496,1286327.0
2019-03-26 15:50:00,27.12,27.23,27.11,27.21,3999683.0,23.2582,23.3525,23.2496,23.3354,3999683.0
2019-03-27 09:30:00,27.12,27.25,27.05,27.22,3217806.0,23.2582,23.3697,23.1981,23.3439,3217806.0
2019-03-27 09:40:00,27.22,27.31,27.17,27.17,3777757.0,23.3439,23.4211,23.3011,23.3011,3777757.0
2019-03-27 09:50:00,27.17,27.22,27.03,27.11,3256687.0,23.3011,23.3439,23.181,23.2496,3256687.0
2019-03-27 10:00:00,27.11,27.21,27.06,27.21,1759560.0,23.2496,23.3354,23.2067,23.3354,1759560.0
2019-03-27 10:10:00,27.21,27.34,27.2,27.34,2393516.0,23.3354,23.4468,23.3268,23.4468,2393516.0
2019-03-27 10:20:00,27.34,27.37,27.27,27.35,1915548.0,23.4468,23.4726,23.3868,23.4554,1915548.0
2019-03-27 10:30:00,27.35,27.35,27.22,27.26,912539.0,23.4554,23.4554,23.3439,23.3782,912539.0
2019-03-27 10:40:00,27.27,27.3,27.19,27.2,1198216.0,23.3868,23.4125,23.3182,23.3268,1198216.0
2019-03-27 10:50:00,27.19,27.2,27.13,27.19,868088.0,23.3182,23.3268,23.2668,23.3182,868088.0
2019-03-27 11:00:00,27.19,27.29,27.18,27.27,1033756.0,23.3182,23.404,23.3096,23.3868,1033756.0
2019-03-27 11:10:00,27.26,27.32,27.24,27.3,1723395.0,23.3782,23.4297,23.3611,23.4125,1723395.0
2019-03-27 11:20:00,27.3,27.3,27.12,27.14,1716164.0,23.4125,23.4125,23.2582,23.2753,1716164.0
2019-03-27 11:30:00,27.14,27.19,27.04,27.08,1381809.0,23.2753,23.3182,23.1896,23.2239,1381809.0
2019-03-27 11:40:00,27.07,27.09,26.94,26.98,1252957.0,23.2153,23.2324,23.1038,23.1381,1252957.0
2019-03-27 11:50:00,26.99,27.08,26.96,27.04,1361080.0,23.1467,23.2239,23.121,23.1896,1361080.0
2019-03-27 12:00:00,27.04,27.08,27.0,27.04,645904.0,23.1896,23.2239,23.1553,23.1896,645904.0
2019-03-27 12:10:00,27.04,27.07,26.99,27.02,779782.0,23.1896,23.2153,23.1467,23.1724,779782.0
2019-03-27 12:20:00,27.02,27.12,27.01,27.11,799019.0,23.1724,23.2582,23.1638,23.2496,799019.0
2019-03-27 12:30:00,27.12,27.13,27.08,27.1,576049.0,23.2582,23.2668,23.2239,23.241,576049.0
2019-03-27 12:40:00,27.1,27.13,27.07,27.1,827803.0,23.241,23.2668,23.2153,23.241,827803.0
2019-03-27 12:50:00,27.1,27.14,27.09,27.09,419512.0,23.241,23.2753,23.2324,23.2324,419512.0
2019-03-27 13:00:00,27.09,27.13,27.08,27.09,610170.0,23.2324,23.2668,23.2239,23.2324,610170.0
2019-03-27 13:10:00,27.09,27.23,27.08,27.19,1141584.0,23.2324,23.3525,23.2239,23.3182,1141584.0
2019-03-27 13:20:00,27.18,27.24,27.17,27.24,593451.0,23.3096,23.3611,23.3011,23.3611,593451.0
2019-03-27 13:30:00,27.24,27.24,27.16,27.18,498089.0,23.3611,23.3611,23.2925,23.3096,498089.0
2019-03-27 13:40:00,27.18,27.24,27.17,27.2,536927.0,23.3096,23.3611,23.3011,23.3268,536927.0
2019-03-27 13:50:00,27.21,27.23,27.19,27.21,579651.0,23.3354,23.3525,23.3182,23.3354,579651.0
2019-03-27 14:00:00,27.22,27.23,27.19,27.23,537573.0,23.3439,23.3525,23.3182,23.3525,537573.0
2019-03-27 14:10:00,27.23,27.26,27.18,27.19,1213697.0,23.3525,23.3782,23.3096,23.3182,1213697.0
2019-03-27 14:20:00,27.2,27.23,27.17,27.22,420802.0,23.3268,23.3525,23.3011,23.3439,420802.0
2019-03-27 14:30:00,27.22,27.24,27.15,27.15,544814.0,23.3439,23.3611,23.2839,23.2839,544814.0
2019-03-27 14:40:00,27.16,27.18,27.1,27.11,1008143.0,23.2925,23.3096,23.241,23.2496,1008143.0
2019-03-27 14:50:00,27.11,27.13,27.05,27.07,1245158.0,23.2496,23.2668,23.1981,23.2153,1245158.0
2019-03-27 15:00:00,27.08,27.1,27.06,27.07,1006960.0,23.2239,23.241,23.2067,23.2153,1006960.0
2019-03-27 15:10:00,27.08,27.12,27.06,27.08,806237.0,23.2239,23.2582,23.2067,23.2239,806237.0
2019-03-27 15:20:00,27.08,27.14,27.07,27.13,1337667.0,23.2239,23.2753,23.2153,23.2668,1337667.0
2019-03-27 15:30:00,27.13,27.18,27.1,27.11,1443966.0,23.2668,23.3096,23.241,23.2496,1443966.0
2019-03-27 15:40:00,27.11,27.14,27.1,27.12,1556723.0,23.2496,23.2753,23.241,23.2582,1556723.0
2019-03-27 15:50:00,27.11,27.13,26.98,27.02,4179343.0,23.2496,23.2668,23.1381,23.1724,4179343.0
2019-03-28 09:30:00,27.2,27.41,27.17,27.19,4003459.0,23.3268,23.5069,23.3011,23.3182,4003459.0
2019-03-28 09:40:00,27.19,27.3,27.12,27.17,2893000.0,23.3182,23.4125,23.2582,23.3011,2893000.0
2019-03-28 09:50:00,27.18,27.21,27.09,27.2,1924648.0,23.3096,23.3354,23.2324,23.3268,1924648.0
2019-03-28 10:00:00,27.2,27.23,27.15,27.21,1296345.0,23.3268,23.3525,23.2839,23.3354,1296345.0
2019-03-28 10:10:00,27.21,27.22,27.16,27.19,854949.0,23.3354,23.3439,23.2925,23.3182,854949.0
2019-03-28 10:20:00,27.19,27.21,27.16,27.17,771306.0,23.3182,23.3354,23.2925,23.3011,771306.0
2019-03-28 10:30:00,27.18,27.24,27.16,27.21,1071101.0,23.3096,23.3611,23.2925,23.3354,1071101.0
2019-03-28 10:40:00,27.21,27.25,27.19,27.25,1305798.0,23.3354,23.3697,23.3182,23.3697,1305798.0
2019-03-28 10:50:00,27.25,27.29,27.22,27.26,1271065.0,23.3697,23.404,23.3439,23.3782,1271065.0
2019-03-28 11:00:00,27.26,27.26,27.17,27.2,1660675.0,23.3782,23.3782,23.3011,23.3268,1660675.0
2019-03-28 11:10:00,27.2,27.24,27.16,27.17,1035503.0,23.3268,23.3611,23.2925,23.3011,1035503.0
2019-03-28 11:20:00,27.17,27.17,27.12,27.13,1387357.0,23.3011,23.3011,23.2582,23.2668,1387357.0
2019-03-28 11:30:00,27.12,27.15,27.09,27.11,1048103.0,23.2582,23.2839,23.2324,23.2496,1048103.0
2019-03-28 11:40:00,27.12,27.16,27.05,27.13,1359706.0,23.2582,23.2925,23.1981,23.2668,1359706.0
2019-03-28 11:50:00,27.13,27.15,27.07,27.11,756506.0,23.2668,23.2839,23.2153,23.2496,756506.0
2019-03-28 12:00:00,27.11,27.12,27.07,27.09,829947.0,23.2496,23.2582,23.2153,23.2324,829947.0
2019-03-28 12:10:00,27.09,27.09,27.02,27.04,740534.0,23.2324,23.2324,23.1724,23.1896,740534.0
2019-03-28 12:20:00,27.04,27.1,27.03,27.09,685689.0,23.1896,23.241,23.181,23.2324,685689.0
2019-03-28 12:30:00,27.09,27.11,27.06,27.09,312880.0,23.2324,23.2496,23.2067,23.2324,312880.0
2019-03-28 12:40:00,27.09,27.09,27.05,27.05,494239.0,23.2324,23.2324,23.1981,23.1981,494239.0
2019-03-28 12:50:00,27.05,27.15,27.05,27.13,779173.0,23.1981,23.2839,23.1981,23.2668,779173.0
2019-03-28 13:00:00,27.13,27.16,27.1,27.12,497466.0,23.2668,23.2925,23.241,23.2582,497466.0
2019-03-28 13:10:00,27.12,27.15,27.11,27.13,521375.0,23.2582,23.2839,23.2496,23.2668,521375.0
2019-03-28 13:20:00,27.13,27.18,27.13,27.15,576734.0,23.2668,23.3096,23.2668,23.2839,576734.0
2019-03-28 13:30:00,27.14,27.16,27.12,27.16,512261.0,23.2753,23.2925,23.2582,23.2925,512261.0
2019-03-28 13:40:00,27.16,27.17,27.11,27.17,648793.0,23.2925,23.3011,23.2496,23.3011,648793.0
2019-03-28 13:50:00,27.17,27.2,27.16,27.19,532052.0,23.3011,23.3268,23.2925,23.3182,532052.0
2019-03-28 14:00:00,27.2,27.21,27.18,27.18,614918.0,23.3268,23.3354,23.3096,23.3096,614918.0
2019-03-28 14:10:00,27.19,27.26,27.18,27.24,1578386.0,23.3182,23.3782,23.3096,23.3611,1578386.0
2019-03-28 14:20:00,27.24,27.24,27.2,27.22,567163.0,23.3611,23.3611,23.3268,23.3439,567163.0
2019-03-28 14:30:00,27.21,27.23,27.19,27.2,465147.0,23.3354,23.3525,23.3182,23.3268,465147.0
2019-03-28 14:40:00,27.21,27.22,27.17,27.18,431471.0,23.3354,23.3439,23.3011,23.3096,431471.0
2019-03-28 14:50:00,27.18,27.23,27.17,27.22,529260.0,23.3096,23.3525,23.3011,23.3439,529260.0
2019-03-28 15:00:00,27.22,27.27,27.2,27.25,563717.0,23.3439,23.3868,23.3268,23.3697,563717.0
2019-03-28 15:10:00,27.25,27.29,27.24,27.28,603395.0,23.3697,23.404,23.3611,23.3954,603395.0
2019-03-28 15:20:00,27.28,27.31,27.26,27.3,849501.0,23.3954,23.4211,23.3782,23.4125,849501.0
2019-03-28 15:30:00,27.31,27.34,27.29,27.34,1126358.0,23.4211,23.4468,23.404,23.4468,1126358.0
2019-03-28 15:40:00,27.33,27.37,27.31,27.32,1539993.0,23.4383,23.4726,23.4211,23.4297,1539993.0
2019-03-28 15:50:00,27.32,27.37,27.3,27.34,3392541.0,23.4297,23.4726,23.4125,23.4468,3392541.0
2019-03-29 09:30:00,27.55,27.61,27.35,27.35,3409795.0,23.6269,23.6784,23.4554,23.4554,3409795.0
2019-03-29 09:40:00,27.36,27.54,27.35,27.5,2667360.0,23.464,23.6184,23.4554,23.5841,2667360.0
2019-03-29 09:50:00,27.51,27.57,27.45,27.53,1874174.0,23.5926,23.6441,23.5412,23.6098,1874174.0
2019-03-29 10:00:00,27.53,27.68,27.53,27.66,11940802.0,23.6098,23.7384,23.6098,23.7213,11940802.0
2019-03-29 10:10:00,27.67,27.67,27.55,27.56,1632900.0,23.7299,23.7299,23.6269,23.6355,1632900.0
2019-03-29 10:20:00,27.56,27.58,27.44,27.5,2280192.0,23.6355,23.6527,23.5326,23.5841,2280192.0
2019-03-29 10:30:00,27.5,27.56,27.44,27.44,1846871.0,23.5841,23.6355,23.5326,23.5326,1846871.0
2019-03-29 10:40:00,27.44,27.45,27.36,27.4,1596662.0,23.5326,23.5412,23.464,23.4983,1596662.0
2019-03-29 10:50:00,27.4,27.4,27.32,27.36,1522547.0,23.4983,23.4983,23.4297,23.464,1522547.0
2019-03-29 11:00:00,27.37,27.44,27.36,27.43,1566969.0,23.4726,23.5326,23.464,23.524,1566969.0
2019-03-29 11:10:00,27.43,27.47,27.38,27.41,1574404.0,23.524,23.5583,23.4812,23.5069,1574404.0
2019-03-29 11:20:00,27.41,27.42,27.35,27.42,1084751.0,23.5069,23.5155,23.4554,23.5155,1084751.0
2019-03-29 11:30:00,27.42,27.53,27.4,27.52,1203056.0,23.5155,23.6098,23.4983,23.6012,1203056.0
2019-03-29 11:40:00,27.53,27.56,27.49,27.51,1135233.0,23.6098,23.6355,23.5755,23.5926,1135233.0
2019-03-29 11:50:00,27.5,27.52,27.42,27.44,641254.0,23.5841,23.6012,23.5155,23.5326,641254.0
2019-03-29 12:00:00,27.44,27.44,27.34,27.37,749912.0,23.5326,23.5326,23.4468,23.4726,749912.0
2019-03-29 12:10:00,27.37,27.44,27.36,27.43,987220.0,23.4726,23.5326,23.464,23.524,987220.0
2019-03-29 12:20:00,27.44,27.45,27.41,27.42,1171847.0,23.5326,23.5412,23.5069,23.5155,1171847.0
2019-03-29 12:30:00,27.42,27.47,27.41,27.42,910369.0,23.5155,23.5583,23.5069,23.5155,910369.0
2019-03-29 12:40:00,27.42,27.48,27.37,27.4,3154588.0,23.5155,23.5669,23.4726,23.4983,3154588.0
2019-03-29 12:50:00,27.39,27.41,27.36,27.38,953305.0,23.4897,23.5069,23.464,23.4812,953305.0
2019-03-29 13:00:00,27.38,27.38,27.36,27.37,618871.0,23.4812,23.4812,23.464,23.4726,618871.0
2019-03-29 13:10:00,27.37,27.37,27.3,27.33,1220439.0,23.4726,23.4726,23.4125,23.4383,1220439.0
2019-03-29 13:20:00,27.32,27.36,27.3,27.36,1036803.0,23.4297,23.464,23.4125,23.464,1036803.0
2019-03-29 13:30:00,27.35,27.43,27.33,27.43,1121519.0,23.4554,23.524,23.4383,23.524,1121519.0
2019-03-29 13:40:00,27.42,27.49,27.42,27.44,1221469.0,23.5155,23.5755,23.5155,23.5326,1221469.0
2019-03-29 13:50:00,27.44,27.44,27.37,27.38,853215.0,23.5326,23.5326,23.4726,23.4812,853215.0
2019-03-29 14:00:00,27.37,27.43,27.36,27.42,826496.0,23.4726,23.524,23.464,23.5155,826496.0
2019-03-29 14:10:00,27.42,27.44,27.41,27.43,445811.0,23.5155,23.5326,23.5069,23.524,445811.0
2019-03-29 14:20:00,27.42,27.44,27.4,27.42,404246.0,23.5155,23.5326,23.4983,23.5155,404246.0
2019-03-29 14:30:00,27.42,27.43,27.39,27.43,551939.0,23.5155,23.524,23.4897,23.524,551939.0
2019-03-29 14:40:00,27.42,27.48,27.4,27.48,1224876.0,23.5155,23.5669,23.4983,23.5669,1224876.0
2019-03-29 14:50:00,27.47,27.51,27.45,27.48,1401497.0,23.5583,23.5926,23.5412,23.5669,1401497.0
2019-03-29 15:00:00,27.48,27.51,27.45,27.46,1313374.0,23.5669,23.5926,23.5412,23.5498,1313374.0
2019-03-29 15:10:00,27.46,27.5,27.43,27.49,1068730.0,23.5498,23.5841,23.524,23.5755,1068730.0
2019-03-29 15:20:00,27.49,27.51,27.44,27.46,1516855.0,23.5755,23.5926,23.5326,23.5498,1516855.0
2019-03-29 15:30:00,27.46,27.52,27.43,27.52,1891104.0,23.5498,23.6012,23.524,23.6012,1891104.0
2019-03-29 15:40:00,27.52,27.57,27.51,27.54,2999003.0,23.6012,23.6441,23.5926,23.6184,2999003.0
2019-03-29 15:50:00,27.54,27.59,27.52,27.58,6573135.0,23.6184,23.6612,23.6012,23.6527,6573135.0
2019-04-01 09:30:00,27.9,28.03,27.85,27.93,4275420.0,23.9271,24.0386,23.8842,23.9528,4275420.0
2019-04-01 09:40:00,27.93,28.03,27.9,27.99,2513955.0,23.9528,24.0386,23.9271,24.0043,2513955.0
2019-04-01 09:50:00,27.99,28.09,27.97,28.01,2098117.0,24.0043,24.09,23.9871,24.0214,2098117.0
2019-04-01 10:00:00,28.01,28.3,28.01,28.3,4217372.0,24.0214,24.2701,24.0214,24.2701,4217372.0
2019-04-01 10:10:00,28.3,28.34,28.21,28.34,2475709.0,24.2701,24.3045,24.193,24.3045,2475709.0
2019-04-01 10:20:00,28.34,28.4,28.27,28.39,4124031.0,24.3045,24.3559,24.2444,24.3473,4124031.0
2019-04-01 10:30:00,28.39,28.43,28.34,28.39,2107827.0,24.3473,24.3816,24.3045,24.3473,2107827.0
2019-04-01 10:40:00,28.39,28.42,28.36,28.4,1774964.0,24.3473,24.3731,24.3216,24.3559,1774964.0
2019-04-01 10:50:00,28.4,28.46,28.3,28.3,4468573.0,24.3559,24.4074,24.2701,24.2701,4468573.0
2019-04-01 11:00:00,28.31,28.35,28.3,28.33,1460952.0,24.2787,24.313,24.2701,24.2959,1460952.0
2019-04-01 11:10:00,28.33,28.41,28.32,28.39,2207131.0,24.2959,24.3645,24.2873,24.3473,2207131.0
2019-04-01 11:20:00,28.39,28.47,28.36,28.44,1708869.0,24.3473,24.4159,24.3216,24.3902,1708869.0
2019-04-01 11:30:00,28.44,28.45,28.39,28.41,1590982.0,24.3902,24.3988,24.3473,24.3645,1590982.0
2019-04-01 11:40:00,28.4,28.44,28.37,28.44,2260825.0,24.3559,24.3902,24.3302,24.3902,2260825.0
2019-04-01 11:50:00,28.44,28.53,28.44,28.51,1681836.0,24.3902,24.4674,24.3902,24.4502,1681836.0
2019-04-01 12:00:00,28.51,28.52,28.47,28.51,3453571.0,24.4502,24.4588,24.4159,24.4502,3453571.0
2019-04-01 12:10:00,28.51,28.55,28.48,28.54,2150054.0,24.4502,24.4845,24.4245,24.476,2150054.0
2019-04-01 12:20:00,28.54,28.55,28.51,28.53,823791.0,24.476,24.4845,24.4502,24.4674,823791.0
2019-04-01 12:30:00,28.54,28.54,28.49,28.52,3143036.0,24.476,24.476,24.4331,24.4588,3143036.0
2019-04-01 12:40:00,28.52,28.57,28.51,28.57,1000270.0,24.4588,24.5017,24.4502,24.5017,1000270.0
2019-04-01 12:50:00,28.57,28.59,28.56,28.59,652376.0,24.5017,24.5189,24.4931,24.5189,652376.0
2019-04-01 13:00:00,28.59,28.59,28.55,28.58,867051.0,24.5189,24.5189,24.4845,24.5103,867051.0
2019-04-01 13:10:00,28.58,28.58,28.54,28.54,985085.0,24.5103,24.5103,24.476,24.476,985085.0
2019-04-01 13:20:00,28.55,28.58,28.52,28.55,2062600.0,24.4845,24.5103,24.4588,24.4845,2062600.0
2019-04-01 13:30:00,28.55,28.66,28.55,28.65,1517177.0,24.4845,24.5789,24.4845,24.5703,1517177.0
2019-04-01 13:40:00,28.66,28.68,28.64,28.67,1421967.0,24.5789,24.596,24.5617,24.5875,1421967.0
2019-04-01 13:50:00,28.67,28.69,28.62,28.63,1047873.0,24.5875,24.6046,24.5446,24.5532,1047873.0
2019-04-01 14:00:00,28.63,28.73,28.62,28.73,1364823.0,24.5532,24.6389,24.5446,24.6389,1364823.0
2019-04-01 14:10:00,28.72,28.74,28.7,28.73,1465728.0,24.6303,24.6475,24.6132,24.6389,1465728.0
2019-04-01 14:20:00,28.74,28.74,28.65,28.68,1563630.0,24.6475,24.6475,24.5703,24.596,1563630.0
2019-04-01 14:30:00,28.67,28.68,28.56,28.56,1438898.0,24.5875,24.596,24.4931,24.4931,1438898.0
2019-04-01 14:40:00,28.56,28.59,28.52,28.55,1004846.0,24.4931,24.5189,24.4588,24.4845,1004846.0
2019-04-01 14:50:00,28.54,28.56,28.5,28.51,1384760.0,24.476,24.4931,24.4417,24.4502,1384760.0
2019-04-01 15:00:00,28.5,28.52,28.47,28.49,1379740.0,24.4417,24.4588,24.4159,24.4331,1379740.0
2019-04-01 15:10:00,28.49,28.56,28.47,28.55,1846132.0,24.4331,24.4931,24.4159,24.4845,1846132.0
2019-04-01 15:20:00,28.55,28.6,28.55,28.59,1341762.0,24.4845,24.5274,24.4845,24.5189,1341762.0
2019-04-01 15:30:00,28.59,28.59,28.55,28.57,1456149.0,24.5189,24.5189,24.4845,24.5017,1456149.0
2019-04-01 15:40:00,28.57,28.61,28.54,28.6,2557477.0,24.5017,24.536,24.476,24.5274,2557477.0
2019-04-01 15:50:00,28.6,28.61,28.53,28.54,6368052.0,24.5274,24.536,24.4674,24.476,6368052.0
2019-04-02 09:30:00,28.47,28.5,28.35,28.43,3588539.0,24.4159,24.4417,24.313,24.3816,3588539.0
2019-04-02 09:40:00,28.42,28.64,28.36,28.59,3090162.0,24.3731,24.5617,24.3216,24.5189,3090162.0
2019-04-02 09:50:00,28.59,28.73,28.51,28.69,2487495.0,24.5189,24.6389,24.4502,24.6046,2487495.0
2019-04-02 10:00:00,28.69,28.7,28.55,28.64,2359663.0,24.6046,24.6132,24.4845,24.5617,2359663.0
2019-04-02 10:10:00,28.63,28.71,28.61,28.69,1800762.0,24.5532,24.6218,24.536,24.6046,1800762.0
2019-04-02 10:20:00,28.69,28.7,28.64,28.67,1306425.0,24.6046,24.6132,24.5617,24.5875,1306425.0
2019-04-02 10:30:00,28.67,28.75,28.65,28.65,1492576.0,24.5875,24.6561,24.5703,24.5703,1492576.0
2019-04-02 10:40:00,28.65,28.74,28.6,28.67,1653789.0,24.5703,24.6475,24.5274,24.5875,1653789.0
2019-04-02 10:50:00,28.67,28.73,28.64,28.64,1626301.0,24.5875,24.6389,24.5617,24.5617,1626301.0
2019-04-02 11:00:00,28.65,28.66,28.55,28.57,1551059.0,24.5703,24.5789,24.4845,24.5017,1551059.0
2019-04-02 11:10:00,28.56,28.67,28.52,28.67,1341253.0,24.4931,24.5875,24.4588,24.5875,1341253.0
2019-04-02 11:20:00,28.67,28.75,28.64,28.74,1119726.0,24.5875,24.6561,24.5617,24.6475,1119726.0
2019-04-02 11:30:00,28.74,28.8,28.7,28.75,1751073.0,24.6475,24.6989,24.6132,24.6561,1751073.0
2019-04-02 11:40:00,28.75,28.87,28.75,28.82,1422155.0,24.6561,24.759,24.6561,24.7161,1422155.0
2019-04-02 11:50:00,28.82,28.87,28.78,28.79,1025107.0,24.7161,24.759,24.6818,24.6904,1025107.0
2019-04-02 12:00:00,28.79,28.84,28.76,28.78,831417.0,24.6904,24.7333,24.6646,24.6818,831417.0
2019-04-02 12:10:00,28.77,28.78,28.69,28.71,1045828.0,24.6732,24.6818,24.6046,24.6218,1045828.0
2019-04-02 12:20:00,28.71,28.72,28.62,28.64,998594.0,24.6218,24.6303,24.5446,24.5617,998594.0
2019-04-02 12:30:00,28.64,28.68,28.63,28.68,606842.0,24.5617,24.596,24.5532,24.596,606842.0
2019-04-02 12:40:00,28.68,28.69,28.61,28.66,1014974.0,24.596,24.6046,24.536,24.5789,1014974.0
2019-04-02 12:50:00,28.65,28.7,28.63,28.67,402726.0,24.5703,24.6132,24.5532,24.5875,402726.0
2019-04-02 13:00:00,28.67,28.75,28.63,28.73,805333.0,24.5875,24.6561,24.5532,24.6389,805333.0
2019-04-02 13:10:00,28.74,28.74,28.69,28.71,429021.0,24.6475,24.6475,24.6046,24.6218,429021.0
2019-04-02 13:20:00,28.7,28.72,28.68,28.7,587185.0,24.6132,24.6303,24.596,24.6132,587185.0
2019-04-02 13:30:00,28.7,28.73,28.69,28.73,522354.0,24.6132,24.6389,24.6046,24.6389,522354.0
2019-04-02 13:40:00,28.73,28.76,28.7,28.7,640780.0,24.6389,24.6646,24.6132,24.6132,640780.0
2019-04-02 13:50:00,28.7,28.72,28.65,28.71,812653.0,24.6132,24.6303,24.5703,24.6218,812653.0
2019-04-02 14:00:00,28.71,28.82,28.7,28.79,2940335.0,24.6218,24.7161,24.6132,24.6904,2940335.0
2019-04-02 14:10:00,28.8,28.81,28.77,28.8,849840.0,24.6989,24.7075,24.6732,24.6989,849840.0
2019-04-02 14:20:00,28.8,28.81,28.76,28.78,871226.0,24.6989,24.7075,24.6646,24.6818,871226.0
2019-04-02 14:30:00,28.78,28.79,28.74,28.77,863163.0,24.6818,24.6904,24.6475,24.6732,863163.0
2019-04-02 14:40:00,28.76,28.79,28.73,28.74,1272148.0,24.6646,24.6904,24.6389,24.6475,1272148.0
2019-04-02 14:50:00,28.75,28.8,28.74,28.79,1392748.0,24.6561,24.6989,24.6475,24.6904,1392748.0
2019-04-02 15:00:00,28.79,28.81,28.77,28.79,773062.0,24.6904,24.7075,24.6732,24.6904,773062.0
2019-04-02 15:10:00,28.78,28.81,28.74,28.78,1633303.0,24.6818,24.7075,24.6475,24.6818,1633303.0
2019-04-02 15:20:00,28.79,28.82,28.77,28.8,1073385.0,24.6904,24.7161,24.6732,24.6989,1073385.0
2019-04-02 15:30:00,28.8,28.81,28.76,28.77,1037991.0,24.6989,24.7075,24.6646,24.6732,1037991.0
2019-04-02 15:40:00,28.78,28.84,28.77,28.83,2074255.0,24.6818,24.7333,24.6732,24.7247,2074255.0
2019-04-02 15:50:00,28.83,28.87,28.82,28.86,6139534.0,24.7247,24.759,24.7161,24.7504,6139534.0
2019-04-03 09:30:00,29.1,29.24,28.95,29.03,5341762.0,24.9562,25.0763,24.8276,24.8962,5341762.0
2019-04-03 09:40:00,29.03,29.07,28.88,28.9,3681999.0,24.8962,24.9305,24.7676,24.7847,3681999.0
2019-04-03 09:50:00,28.9,28.9,28.8,28.84,2577413.0,24.7847,24.7847,24.6989,24.7333,2577413.0
2019-04-03 10:00:00,28.84,28.84,28.75,28.8,2460772.0,24.7333,24.7333,24.6561,24.6989,2460772.0
2019-04-03 10:10:00,28.8,28.93,28.79,28.92,2750894.0,24.6989,24.8104,24.6904,24.8019,2750894.0
2019-04-03 10:20:00,28.92,28.98,28.87,28.94,1909928.0,24.8019,24.8533,24.759,24.819,1909928.0
2019-04-03 10:30:00,28.93,28.96,28.85,28.96,2101931.0,24.8104,24.8362,24.7418,24.8362,2101931.0
2019-04-03 10:40:00,28.96,29.0,28.88,28.91,1691528.0,24.8362,24.8705,24.7676,24.7933,1691528.0
2019-04-03 10:50:00,28.91,29.0,28.9,28.96,1577530.0,24.7933,24.8705,24.7847,24.8362,1577530.0
2019-04-03 11:00:00,28.96,28.98,28.91,28.95,1056166.0,24.8362,24.8533,24.7933,24.8276,1056166.0
2019-04-03 11:10:00,28.95,28.96,28.8,28.86,1172285.0,24.8276,24.8362,24.6989,24.7504,1172285.0
2019-04-03 11:20:00,28.85,28.9,28.81,28.87,1029475.0,24.7418,24.7847,24.7075,24.759,1029475.0
2019-04-03 11:30:00,28.87,28.9,28.85,28.87,670739.0,24.759,24.7847,24.7418,24.759,670739.0
2019-04-03 11:40:00,28.87,28.94,28.85,28.94,972938.0,24.759,24.819,24.7418,24.819,972938.0
2019-04-03 11:50:00,28.94,28.95,28.84,28.92,1433195.0,24.819,24.8276,24.7333,24.8019,1433195.0
2019-04-03 12:00:00,28.92,28.92,28.86,28.89,1090956.0,24.8019,24.8019,24.7504,24.7761,1090956.0
2019-04-03 12:10:00,28.89,28.92,28.8,28.82,1150894.0,24.7761,24.8019,24.6989,24.7161,1150894.0
2019-04-03 12:20:00,28.83,28.88,28.81,28.85,609045.0,24.7247,24.7676,24.7075,24.7418,609045.0
2019-04-03 12:30:00,28.84,28.85,28.81,28.85,754434.0,24.7333,24.7418,24.7075,24.7418,754434.0
2019-04-03 12:40:00,28.85,28.91,28.83,28.86,857624.0,24.7418,24.7933,24.7247,24.7504,857624.0
2019-04-03 12:50:00,28.86,28.86,28.79,28.81,809315.0,24.7504,24.7504,24.6904,24.7075,809315.0
2019-04-03 13:00:00,28.8,28.87,28.8,28.85,785737.0,24.6989,24.759,24.6989,24.7418,785737.0
2019-04-03 13:10:00,28.85,28.87,28.81,28.83,741360.0,24.7418,24.759,24.7075,24.7247,741360.0
2019-04-03 13:20:00,28.83,28.86,28.81,28.84,462528.0,24.7247,24.7504,24.7075,24.7333,462528.0
2019-04-03 13:30:00,28.84,28.9,28.83,28.9,636715.0,24.7333,24.7847,24.7247,24.7847,636715.0
2019-04-03 13:40:00,28.9,28.9,28.84,28.85,670742.0,24.7847,24.7847,24.7333,24.7418,670742.0
2019-04-03 13:50:00,28.86,28.86,28.82,28.85,464514.0,24.7504,24.7504,24.7161,24.7418,464514.0
2019-04-03 14:00:00,28.84,28.89,28.82,28.85,857288.0,24.7333,24.7761,24.7161,24.7418,857288.0
2019-04-03 14:10:00,28.85,28.88,28.84,28.85,691815.0,24.7418,24.7676,24.7333,24.7418,691815.0
2019-04-03 14:20:00,28.86,28.9,28.85,28.87,908470.0,24.7504,24.7847,24.7418,24.759,908470.0
2019-04-03 14:30:00,28.87,28.9,28.84,28.86,1266175.0,24.759,24.7847,24.7333,24.7504,1266175.0
2019-04-03 14:40:00,28.85,28.88,28.83,28.85,483248.0,24.7418,24.7676,24.7247,24.7418,483248.0
2019-04-03 14:50:00,28.84,28.87,28.82,28.83,633322.0,24.7333,24.759,24.7161,24.7247,633322.0
2019-04-03 15:00:00,28.83,28.84,28.8,28.82,765111.0,24.7247,24.7333,24.6989,24.7161,765111.0
2019-04-03 15:10:00,28.81,28.84,28.75,28.76,1525032.0,24.7075,24.7333,24.6561,24.6646,1525032.0
2019-04-03 15:20:00,28.76,28.8,28.7,28.79,1806352.0,24.6646,24.6989,24.6132,24.6904,1806352.0
2019-04-03 15:30:00,28.79,28.82,28.77,28.79,1231543.0,24.6904,24.7161,24.6732,24.6904,1231543.0
2019-04-03 15:40:00,28.79,28.82,28.76,28.81,1452994.0,24.6904,24.7161,24.6646,24.7075,1452994.0
2019-04-03 15:50:00,28.8,28.85,28.78,28.84,3117346.0,24.6989,24.7418,24.6818,24.7333,3117346.0
2019-04-04 09:30:00,28.85,29.14,28.84,29.11,4218975.0,24.7418,24.9905,24.7333,24.9648,4218975.0
2019-04-04 09:40:00,29.11,29.11,28.99,29.09,2288109.0,24.9648,24.9648,24.8619,24.9477,2288109.0
2019-04-04 09:50:00,29.09,29.1,29.0,29.07,2253964.0,24.9477,24.9562,24.8705,24.9305,2253964.0
2019-04-04 10:00:00,29.07,29.14,29.05,29.08,1210527.0,24.9305,24.9905,24.9133,24.9391,1210527.0
2019-04-04 10:10:00,29.09,29.18,29.05,29.18,1626120.0,24.9477,25.0248,24.9133,25.0248,1626120.0
2019-04-04 10:20:00,29.18,29.23,29.13,29.15,1552401.0,25.0248,25.0677,24.982,24.9991,1552401.0
2019-04-04 10:30:00,29.14,29.15,29.09,29.13,1357365.0,24.9905,24.9991,24.9477,24.982,1357365.0
2019-04-04 10:40:00,29.13,29.24,29.12,29.24,1181544.0,24.982,25.0763,24.9734,25.0763,1181544.0
2019-04-04 10:50:00,29.23,29.28,29.22,29.24,1433281.0,25.0677,25.1106,25.0591,25.0763,1433281.0
2019-04-04 11:00:00,29.24,29.28,29.23,29.28,1256249.0,25.0763,25.1106,25.0677,25.1106,1256249.0
2019-04-04 11:10:00,29.28,29.31,29.15,29.15,1569267.0,25.1106,25.1363,24.9991,24.9991,1569267.0
2019-04-04 11:20:00,29.16,29.25,29.1,29.22,1316197.0,25.0077,25.0849,24.9562,25.0591,1316197.0
2019-04-04 11:30:00,29.23,29.26,29.19,29.24,1254142.0,25.0677,25.0934,25.0334,25.0763,1254142.0
2019-04-04 11:40:00,29.24,29.25,29.14,29.14,757212.0,25.0763,25.0849,24.9905,24.9905,757212.0
2019-04-04 11:50:00,29.14,29.19,29.11,29.16,793877.0,24.9905,25.0334,24.9648,25.0077,793877.0
2019-04-04 12:00:00,29.16,29.19,29.11,29.12,626009.0,25.0077,25.0334,24.9648,24.9734,626009.0
2019-04-04 12:10:00,29.12,29.14,29.09,29.12,985586.0,24.9734,24.9905,24.9477,24.9734,985586.0
2019-04-04 12:20:00,29.13,29.16,29.12,29.13,834938.0,24.982,25.0077,24.9734,24.982,834938.0
2019-04-04 12:30:00,29.13,29.16,29.1,29.15,951725.0,24.982,25.0077,24.9562,24.9991,951725.0
2019-04-04 12:40:00,29.15,29.16,29.08,29.12,867650.0,24.9991,25.0077,24.9391,24.9734,867650.0
2019-04-04 12:50:00,29.11,29.16,29.1,29.13,577317.0,24.9648,25.0077,24.9562,24.982,577317.0
2019-04-04 13:00:00,29.13,29.14,29.08,29.13,716398.0,24.982,24.9905,24.9391,24.982,716398.0
2019-04-04 13:10:00,29.13,29.14,29.1,29.13,464195.0,24.982,24.9905,24.9562,24.982,464195.0
2019-04-04 13:20:00,29.14,29.14,29.08,29.14,657370.0,24.9905,24.9905,24.9391,24.9905,657370.0
2019-04-04 13:30:00,29.14,29.19,29.13,29.19,881638.0,24.9905,25.0334,24.982,25.0334,881638.0
2019-04-04 13:40:00,29.19,29.2,29.17,29.17,528936.0,25.0334,25.042,25.0163,25.0163,528936.0
2019-04-04 13:50:00,29.17,29.19,29.15,29.17,553741.0,25.0163,25.0334,24.9991,25.0163,553741.0
2019-04-04 14:00:00,29.18,29.18,29.15,29.17,429295.0,25.0248,25.0248,24.9991,25.0163,429295.0
2019-04-04 14:10:00,29.17,29.24,29.16,29.21,700129.0,25.0163,25.0763,25.0077,25.0506,700129.0
2019-04-04 14:20:00,29.21,29.25,29.19,29.21,1004028.0,25.0506,25.0849,25.0334,25.0506,1004028.0
2019-04-04 14:30:00,29.21,29.22,29.17,29.19,1001903.0,25.0506,25.0591,25.0163,25.0334,1001903.0
2019-04-04 14:40:00,29.19,29.23,29.18,29.21,984933.0,25.0334,25.0677,25.0248,25.0506,984933.0
2019-04-04 14:50:00,29.21,29.24,29.19,29.21,1011880.0,25.0506,25.0763,25.0334,25.0506,1011880.0
2019-04-04 15:00:00,29.22,29.22,29.18,29.2,1098941.0,25.0591,25.0591,25.0248,25.042,1098941.0
2019-04-04 15:10:00,29.2,29.22,29.17,29.21,1096615.0,25.042,25.0591,25.0163,25.0506,1096615.0
2019-04-04 15:20:00,29.21,29.22,29.17,29.17,974318.0,25.0506,25.0591,25.0163,25.0163,974318.0
2019-04-04 15:30:00,29.18,29.22,29.17,29.18,1643545.0,25.0248,25.0591,25.0163,25.0248,1643545.0
2019-04-04 15:40:00,29.18,29.21,29.17,29.19,1205021.0,25.0248,25.0506,25.0163,25.0334,1205021.0
2019-04-04 15:50:00,29.2,29.21,29.15,29.16,2528825.0,25.042,25.0506,24.9991,25.0077,2528825.0
2019-04-05 09:30:00,29.32,29.5,29.18,29.2,4614746.0,25.1449,25.2993,25.0248,25.042,4614746.0
2019-04-05 09:40:00,29.2,29.32,29.15,29.3,1794862.0,25.042,25.1449,24.9991,25.1277,1794862.0
2019-04-05 09:50:00,29.3,29.37,29.29,29.31,1392256.0,25.1277,25.1878,25.1192,25.1363,1392256.0
2019-04-05 10:00:00,29.32,29.36,29.26,29.3,1224214.0,25.1449,25.1792,25.0934,25.1277,1224214.0
2019-04-05 10:10:00,29.29,29.3,29.12,29.17,1511045.0,25.1192,25.1277,24.9734,25.0163,1511045.0
2019-04-05 10:20:00,29.16,29.18,29.05,29.06,1362600.0,25.0077,25.0248,24.9133,24.9219,1362600.0
2019-04-05 10:30:00,29.06,29.16,29.05,29.12,951935.0,24.9219,25.0077,24.9133,24.9734,951935.0
2019-04-05 10:40:00,29.13,29.18,29.11,29.17,643219.0,24.982,25.0248,24.9648,25.0163,643219.0
2019-04-05 10:50:00,29.18,29.24,29.16,29.18,812566.0,25.0248,25.0763,25.0077,25.0248,812566.0
2019-04-05 11:00:00,29.18,29.21,29.15,29.19,617554.0,25.0248,25.0506,24.9991,25.0334,617554.0
2019-04-05 11:10:00,29.19,29.23,29.15,29.16,904838.0,25.0334,25.0677,24.9991,25.0077,904838.0
2019-04-05 11:20:00,29.17,29.17,29.05,29.11,1283892.0,25.0163,25.0163,24.9133,24.9648,1283892.0
2019-04-05 11:30:00,29.11,29.15,29.08,29.1,1028212.0,24.9648,24.9991,24.9391,24.9562,1028212.0
2019-04-05 11:40:00,29.1,29.13,29.08,29.1,484581.0,24.9562,24.982,24.9391,24.9562,484581.0
2019-04-05 11:50:00,29.11,29.13,29.06,29.07,603222.0,24.9648,24.982,24.9219,24.9305,603222.0
2019-04-05 12:00:00,29.08,29.15,29.08,29.14,480459.0,24.9391,24.9991,24.9391,24.9905,480459.0
2019-04-05 12:10:00,29.15,29.17,29.12,29.12,555308.0,24.9991,25.0163,24.9734,24.9734,555308.0
2019-04-05 12:20:00,29.13,29.13,29.1,29.13,565335.0,24.982,24.982,24.9562,24.982,565335.0
2019-04-05 12:30:00,29.13,29.13,29.05,29.05,744958.0,24.982,24.982,24.9133,24.9133,744958.0
2019-04-05 12:40:00,29.05,29.11,29.03,29.11,624775.0,24.9133,24.9648,24.8962,24.9648,624775.0
2019-04-05 12:50:00,29.11,29.12,29.09,29.11,305118.0,24.9648,24.9734,24.9477,24.9648,305118.0
2019-04-05 13:00:00,29.12,29.15,29.11,29.13,524021.0,24.9734,24.9991,24.9648,24.982,524021.0
2019-04-05 13:10:00,29.13,29.15,29.11,29.13,415608.0,24.982,24.9991,24.9648,24.982,415608.0
2019-04-05 13:20:00,29.13,29.14,29.11,29.12,216773.0,24.982,24.9905,24.9648,24.9734,216773.0
2019-04-05 13:30:00,29.11,29.13,29.09,29.12,555827.0,24.9648,24.982,24.9477,24.9734,555827.0
2019-04-05 13:40:00,29.12,29.14,29.1,29.12,309280.0,24.9734,24.9905,24.9562,24.9734,309280.0
2019-04-05 13:50:00,29.12,29.14,29.1,29.12,393338.0,24.9734,24.9905,24.9562,24.9734,393338.0
2019-04-05 14:00:00,29.13,29.14,29.1,29.12,351185.0,24.982,24.9905,24.9562,24.9734,351185.0
2019-04-05 14:10:00,29.12,29.14,29.11,29.11,377991.0,24.9734,24.9905,24.9648,24.9648,377991.0
2019-04-05 14:20:00,29.12,29.12,29.08,29.09,328100.0,24.9734,24.9734,24.9391,24.9477,328100.0
2019-04-05 14:30:00,29.08,29.11,29.06,29.11,391382.0,24.9391,24.9648,24.9219,24.9648,391382.0
2019-04-05 14:40:00,29.11,29.12,29.08,29.12,351259.0,24.9648,24.9734,24.9391,24.9734,351259.0
2019-04-05 14:50:00,29.12,29.16,29.1,29.11,2208203.0,24.9734,25.0077,24.9562,24.9648,2208203.0
2019-04-05 15:00:00,29.11,29.14,29.09,29.11,785742.0,24.9648,24.9905,24.9477,24.9648,785742.0
2019-04-05 15:10:00,29.12,29.12,29.08,29.1,979926.0,24.9734,24.9734,24.9391,24.9562,979926.0
2019-04-05 15:20:00,29.1,29.12,29.08,29.08,647061.0,24.9562,24.9734,24.9391,24.9391,647061.0
2019-04-05 15:30:00,29.08,29.11,29.05,29.09,1166600.0,24.9391,24.9648,24.9133,24.9477,1166600.0
2019-04-05 15:40:00,29.09,29.1,29.03,29.04,1752759.0,24.9477,24.9562,24.8962,24.9048,1752759.0
2019-04-05 15:50:00,29.03,29.1,28.98,29.08,4121024.0,24.8962,24.9562,24.8533,24.9391,4121024.0
2019-04-08 09:30:00,28.89,29.0,28.87,28.95,2137860.0,24.7761,24.8705,24.759,24.8276,2137860.0
2019-04-08 09:40:00,28.94,29.13,28.93,29.05,1682044.0,24.819,24.982,24.8104,24.9133,1682044.0
2019-04-08 09:50:00,29.05,29.09,28.99,29.01,1298750.0,24.9133,24.9477,24.8619,24.879,1298750.0
2019-04-08 10:00:00,29.01,29.05,28.98,29.02,895164.0,24.879,24.9133,24.8533,24.8876,895164.0
2019-04-08 10:10:00,29.02,29.09,29.02,29.07,1135898.0,24.8876,24.9477,24.8876,24.9305,1135898.0
2019-04-08 10:20:00,29.08,29.11,29.05,29.11,978225.0,24.9391,24.9648,24.9133,24.9648,978225.0
2019-04-08 10:30:00,29.1,29.13,29.08,29.11,759034.0,24.9562,24.982,24.9391,24.9648,759034.0
2019-04-08 10:40:00,29.11,29.12,29.06,29.1,451755.0,24.9648,24.9734,24.9219,24.9562,451755.0
2019-04-08 10:50:00,29.1,29.12,29.09,29.12,579651.0,24.9562,24.9734,24.9477,24.9734,579651.0
2019-04-08 11:00:00,29.12,29.13,29.04,29.05,1572443.0,24.9734,24.982,24.9048,24.9133,1572443.0
2019-04-08 11:10:00,29.05,29.09,29.03,29.04,1042901.0,24.9133,24.9477,24.8962,24.9048,1042901.0
2019-04-08 11:20:00,29.04,29.08,29.01,29.05,417609.0,24.9048,24.9391,24.879,24.9133,417609.0
2019-04-08 11:30:00,29.06,29.18,29.05,29.15,1245322.0,24.9219,25.0248,24.9133,24.9991,1245322.0
2019-04-08 11:40:00,29.16,29.17,29.14,29.17,496607.0,25.0077,25.0163,24.9905,25.0163,496607.0
2019-04-08 11:50:00,29.17,29.18,29.15,29.16,586084.0,25.0163,25.0248,24.9991,25.0077,586084.0
2019-04-08 12:00:00,29.16,29.16,29.06,29.08,575226.0,25.0077,25.0077,24.9219,24.9391,575226.0
2019-04-08 12:10:00,29.08,29.1,29.06,29.1,478314.0,24.9391,24.9562,24.9219,24.9562,478314.0
2019-04-08 12:20:00,29.1,29.11,29.08,29.1,546121.0,24.9562,24.9648,24.9391,24.9562,546121.0
2019-04-08 12:30:00,29.1,29.1,29.03,29.06,519230.0,24.9562,24.9562,24.8962,24.9219,519230.0
2019-04-08 12:40:00,29.07,29.09,29.06,29.07,335835.0,24.9305,24.9477,24.9219,24.9305,335835.0
2019-04-08 12:50:00,29.07,29.09,29.06,29.09,651787.0,24.9305,24.9477,24.9219,24.9477,651787.0
2019-04-08 13:00:00,29.09,29.1,29.06,29.1,505276.0,24.9477,24.9562,24.9219,24.9562,505276.0
2019-04-08 13:10:00,29.1,29.11,29.09,29.11,480268.0,24.9562,24.9648,24.9477,24.9648,480268.0
2019-04-08 13:20:00,29.11,29.14,29.1,29.12,446704.0,24.9648,24.9905,24.9562,24.9734,446704.0
2019-04-08 13:30:00,29.12,29.12,29.08,29.1,427083.0,24.9734,24.9734,24.9391,24.9562,427083.0
2019-04-08 13:40:00,29.11,29.12,29.09,29.11,226905.0,24.9648,24.9734,24.9477,24.9648,226905.0
2019-04-08 13:50:00,29.11,29.14,29.1,29.12,397753.0,24.9648,24.9905,24.9562,24.9734,397753.0
2019-04-08 14:00:00,29.13,29.14,29.08,29.14,463761.0,24.982,24.9905,24.9391,24.9905,463761.0
2019-04-08 14:10:00,29.14,29.15,29.12,29.15,467567.0,24.9905,24.9991,24.9734,24.9991,467567.0
2019-04-08 14:20:00,29.14,29.15,29.12,29.13,276691.0,24.9905,24.9991,24.9734,24.982,276691.0
2019-04-08 14:30:00,29.13,29.15,29.12,29.15,355708.0,24.982,24.9991,24.9734,24.9991,355708.0
2019-04-08 14:40:00,29.15,29.15,29.1,29.11,386589.0,24.9991,24.9991,24.9562,24.9648,386589.0
2019-04-08 14:50:00,29.11,29.13,29.09,29.1,577932.0,24.9648,24.982,24.9477,24.9562,577932.0
2019-04-08 15:00:00,29.09,29.11,29.08,29.1,511539.0,24.9477,24.9648,24.9391,24.9562,511539.0
2019-04-08 15:10:00,29.1,29.13,29.08,29.13,597436.0,24.9562,24.982,24.9391,24.982,597436.0
2019-04-08 15:20:00,29.13,29.14,29.1,29.12,687534.0,24.982,24.9905,24.9562,24.9734,687534.0
2019-04-08 15:30:00,29.11,29.18,29.1,29.14,1320447.0,24.9648,25.0248,24.9562,24.9905,1320447.0
2019-04-08 15:40:00,29.14,29.17,29.13,29.15,975653.0,24.9905,25.0163,24.982,24.9991,975653.0
2019-04-08 15:50:00,29.15,29.2,29.14,29.19,2869712.0,24.9991,25.042,24.9905,25.0334,2869712.0
2019-04-09 09:30:00,29.0,29.02,28.8,28.85,3050887.0,24.8705,24.8876,24.6989,24.7418,3050887.0
2019-04-09 09:40:00,28.84,28.97,28.74,28.95,1725437.0,24.7333,24.8447,24.6475,24.8276,1725437.0
2019-04-09 09:50:00,28.95,29.04,28.93,29.02,1643703.0,24.8276,24.9048,24.8104,24.8876,1643703.0
2019-04-09 10:00:00,29.02,29.05,28.98,29.01,1438075.0,24.8876,24.9133,24.8533,24.879,1438075.0
2019-04-09 10:10:00,29.01,29.07,28.91,28.94,1665765.0,24.879,24.9305,24.7933,24.819,1665765.0
2019-04-09 10:20:00,28.94,28.98,28.9,28.93,1193135.0,24.819,24.8533,24.7847,24.8104,1193135.0
2019-04-09 10:30:00,28.93,28.95,28.87,28.88,1019069.0,24.8104,24.8276,24.759,24.7676,1019069.0
2019-04-09 10:40:00,28.89,28.9,28.8,28.82,1328690.0,24.7761,24.7847,24.6989,24.7161,1328690.0
2019-04-09 10:50:00,28.82,28.89,28.81,28.88,579096.0,24.7161,24.7761,24.7075,24.7676,579096.0
2019-04-09 11:00:00,28.89,28.93,28.85,28.9,1293699.0,24.7761,24.8104,24.7418,24.7847,1293699.0
2019-04-09 11:10:00,28.9,28.92,28.85,28.9,632369.0,24.7847,24.8019,24.7418,24.7847,632369.0
2019-04-09 11:20:00,28.91,28.92,28.84,28.86,483556.0,24.7933,24.8019,24.7333,24.7504,483556.0
2019-04-09 11:30:00,28.86,28.94,28.85,28.94,473201.0,24.7504,24.819,24.7418,24.819,473201.0
2019-04-09 11:40:00,28.94,28.95,28.91,28.93,530668.0,24.819,24.8276,24.7933,24.8104,530668.0
2019-04-09 11:50:00,28.93,28.94,28.91,28.93,391090.0,24.8104,24.819,24.7933,24.8104,391090.0
2019-04-09 12:00:00,28.93,28.98,28.92,28.97,495072.0,24.8104,24.8533,24.8019,24.8447,495072.0
2019-04-09 12:10:00,28.97,29.01,28.96,29.01,496487.0,24.8447,24.879,24.8362,24.879,496487.0
2019-04-09 12:20:00,29.01,29.01,28.96,28.96,341245.0,24.879,24.879,24.8362,24.8362,341245.0
2019-04-09 12:30:00,28.96,29.0,28.94,28.95,519073.0,24.8362,24.8705,24.819,24.8276,519073.0
2019-04-09 12:40:00,28.95,28.95,28.93,28.94,388126.0,24.8276,24.8276,24.8104,24.819,388126.0
2019-04-09 12:50:00,28.94,28.96,28.93,28.93,414735.0,24.819,24.8362,24.8104,24.8104,414735.0
2019-04-09 13:00:00,28.94,28.95,28.91,28.95,375895.0,24.819,24.8276,24.7933,24.8276,375895.0
2019-04-09 13:10:00,28.95,28.99,28.94,28.98,337094.0,24.8276,24.8619,24.819,24.8533,337094.0
2019-04-09 13:20:00,28.97,29.0,28.89,28.9,1231455.0,24.8447,24.8705,24.7761,24.7847,1231455.0
2019-04-09 13:30:00,28.9,28.91,28.87,28.87,472094.0,24.7847,24.7933,24.759,24.759,472094.0
2019-04-09 13:40:00,28.88,28.91,28.87,28.9,587553.0,24.7676,24.7933,24.759,24.7847,587553.0
2019-04-09 13:50:00,28.9,28.9,28.83,28.85,733504.0,24.7847,24.7847,24.7247,24.7418,733504.0
2019-04-09 14:00:00,28.85,28.86,28.78,28.81,1208639.0,24.7418,24.7504,24.6818,24.7075,1208639.0
2019-04-09 14:10:00,28.8,28.85,28.79,28.83,675056.0,24.6989,24.7418,24.6904,24.7247,675056.0
2019-04-09 14:20:00,28.84,28.85,28.79,28.79,748130.0,24.7333,24.7418,24.6904,24.6904,748130.0
2019-04-09 14:30:00,28.79,28.83,28.78,28.83,571629.0,24.6904,24.7247,24.6818,24.7247,571629.0
2019-04-09 14:40:00,28.83,28.83,28.75,28.79,1031386.0,24.7247,24.7247,24.6561,24.6904,1031386.0
2019-04-09 14:50:00,28.79,28.81,28.77,28.79,455201.0,24.6904,24.7075,24.6732,24.6904,455201.0
2019-04-09 15:00:00,28.79,28.83,28.78,28.8,505462.0,24.6904,24.7247,24.6818,24.6989,505462.0
2019-04-09 15:10:00,28.8,28.82,28.78,28.8,513433.0,24.6989,24.7161,24.6818,24.6989,513433.0
2019-04-09 15:20:00,28.8,28.8,28.74,28.77,1084886.0,24.6989,24.6989,24.6475,24.6732,1084886.0
2019-04-09 15:30:00,28.77,28.83,28.76,28.82,697924.0,24.6732,24.7247,24.6646,24.7161,697924.0
2019-04-09 15:40:00,28.82,28.84,28.8,28.84,1217892.0,24.7161,24.7333,24.6989,24.7333,1217892.0
2019-04-09 15:50:00,28.83,28.9,28.81,28.89,3284843.0,24.7247,24.7847,24.7075,24.7761,3284843.0
2019-04-10 09:30:00,28.9,29.09,28.87,28.93,3018492.0,24.7847,24.9477,24.759,24.8104,3018492.0
2019-04-10 09:40:00,28.93,28.95,28.75,28.76,1924569.0,24.8104,24.8276,24.6561,24.6646,1924569.0
2019-04-10 09:50:00,28.76,28.92,28.75,28.89,1245315.0,24.6646,24.8019,24.6561,24.7761,1245315.0
2019-04-10 10:00:00,28.9,28.96,28.88,28.93,1483601.0,24.7847,24.8362,24.7676,24.8104,1483601.0
2019-04-10 10:10:00,28.93,28.99,28.89,28.99,877670.0,24.8104,24.8619,24.7761,24.8619,877670.0
2019-04-10 10:20:00,28.99,29.0,28.86,28.89,1299296.0,24.8619,24.8705,24.7504,24.7761,1299296.0
2019-04-10 10:30:00,28.88,28.92,28.82,28.83,865059.0,24.7676,24.8019,24.7161,24.7247,865059.0
2019-04-10 10:40:00,28.83,28.85,28.77,28.8,888899.0,24.7247,24.7418,24.6732,24.6989,888899.0
2019-04-10 10:50:00,28.8,28.83,28.78,28.81,686092.0,24.6989,24.7247,24.6818,24.7075,686092.0
2019-04-10 11:00:00,28.81,28.93,28.81,28.92,1110401.0,24.7075,24.8104,24.7075,24.8019,1110401.0
2019-04-10 11:10:00,28.92,28.93,28.86,28.86,1289138.0,24.8019,24.8104,24.7504,24.7504,1289138.0
2019-04-10 11:20:00,28.87,28.88,28.83,28.86,1268558.0,24.759,24.7676,24.7247,24.7504,1268558.0
2019-04-10 11:30:00,28.86,28.88,28.83,28.87,433838.0,24.7504,24.7676,24.7247,24.759,433838.0
2019-04-10 11:40:00,28.87,28.93,28.85,28.9,551903.0,24.759,24.8104,24.7418,24.7847,551903.0
2019-04-10 11:50:00,28.9,28.92,28.87,28.89,741303.0,24.7847,24.8019,24.759,24.7761,741303.0
2019-04-10 12:00:00,28.89,28.93,28.88,28.91,523568.0,24.7761,24.8104,24.7676,24.7933,523568.0
2019-04-10 12:10:00,28.9,28.91,28.85,28.85,385075.0,24.7847,24.7933,24.7418,24.7418,385075.0
2019-04-10 12:20:00,28.85,28.9,28.84,28.89,475266.0,24.7418,24.7847,24.7333,24.7761,475266.0
2019-04-10 12:30:00,28.89,28.9,28.86,28.88,443968.0,24.7761,24.7847,24.7504,24.7676,443968.0
2019-04-10 12:40:00,28.88,28.88,28.83,28.86,298199.0,24.7676,24.7676,24.7247,24.7504,298199.0
2019-04-10 12:50:00,28.86,28.88,28.84,28.86,280396.0,24.7504,24.7676,24.7333,24.7504,280396.0
2019-04-10 13:00:00,28.86,28.88,28.84,28.85,513650.0,24.7504,24.7676,24.7333,24.7418,513650.0
2019-04-10 13:10:00,28.85,28.89,28.85,28.89,366241.0,24.7418,24.7761,24.7418,24.7761,366241.0
2019-04-10 13:20:00,28.88,28.92,28.87,28.91,549646.0,24.7676,24.8019,24.759,24.7933,549646.0
2019-04-10 13:30:00,28.91,28.95,28.91,28.94,560273.0,24.7933,24.8276,24.7933,24.819,560273.0
2019-04-10 13:40:00,28.93,28.95,28.91,28.92,606874.0,24.8104,24.8276,24.7933,24.8019,606874.0
2019-04-10 13:50:00,28.92,29.01,28.9,29.01,854296.0,24.8019,24.879,24.7847,24.879,854296.0
2019-04-10 14:00:00,29.01,29.03,28.97,28.98,1247340.0,24.879,24.8962,24.8447,24.8533,1247340.0
2019-04-10 14:10:00,28.98,29.02,28.94,29.02,547168.0,24.8533,24.8876,24.819,24.8876,547168.0
2019-04-10 14:20:00,29.02,29.08,29.01,29.07,840569.0,24.8876,24.9391,24.879,24.9305,840569.0
2019-04-10 14:30:00,29.07,29.09,29.03,29.05,796094.0,24.9305,24.9477,24.8962,24.9133,796094.0
2019-04-10 14:40:00,29.05,29.08,29.05,29.07,751904.0,24.9133,24.9391,24.9133,24.9305,751904.0
2019-04-10 14:50:00,29.07,29.09,29.04,29.06,677753.0,24.9305,24.9477,24.9048,24.9219,677753.0
2019-04-10 15:00:00,29.06,29.15,29.05,29.14,1524469.0,24.9219,24.9991,24.9133,24.9905,1524469.0
2019-04-10 15:10:00,29.13,29.15,29.09,29.11,645592.0,24.982,24.9991,24.9477,24.9648,645592.0
2019-04-10 15:20:00,29.11,29.12,29.02,29.04,1476140.0,24.9648,24.9734,24.8876,24.9048,1476140.0
2019-04-10 15:30:00,29.03,29.11,29.02,29.07,2173205.0,24.8962,24.9648,24.8876,24.9305,2173205.0
2019-04-10 15:40:00,29.07,29.12,29.07,29.1,1064287.0,24.9305,24.9734,24.9305,24.9562,1064287.0
2019-04-10 15:50:00,29.1,29.11,29.06,29.08,2559637.0,24.9562,24.9648,24.9219,24.9391,2559637.0
2019-04-11 09:30:00,29.21,29.31,29.14,29.26,2388165.0,25.0506,25.1363,24.9905,25.0934,2388165.0
2019-04-11 09:40:00,29.26,29.45,29.24,29.43,2411947.0,25.0934,25.2564,25.0763,25.2392,2411947.0
2019-04-11 09:50:00,29.43,29.49,29.37,29.41,2203454.0,25.2392,25.2907,25.1878,25.2221,2203454.0
2019-04-11 10:00:00,29.42,29.45,29.33,29.35,2189393.0,25.2307,25.2564,25.1535,25.1706,2189393.0
2019-04-11 10:10:00,29.34,29.43,29.32,29.41,1490061.0,25.1621,25.2392,25.1449,25.2221,1490061.0
2019-04-11 10:20:00,29.41,29.42,29.33,29.34,1882103.0,25.2221,25.2307,25.1535,25.1621,1882103.0
2019-04-11 10:30:00,29.34,29.35,29.28,29.34,1140960.0,25.1621,25.1706,25.1106,25.1621,1140960.0
2019-04-11 10:40:00,29.33,29.34,29.23,29.25,1242126.0,25.1535,25.1621,25.0677,25.0849,1242126.0
2019-04-11 10:50:00,29.25,29.27,29.17,29.22,1428464.0,25.0849,25.102,25.0163,25.0591,1428464.0
2019-04-11 11:00:00,29.23,29.24,29.15,29.23,1197320.0,25.0677,25.0763,24.9991,25.0677,1197320.0
2019-04-11 11:10:00,29.22,29.25,29.15,29.15,1241823.0,25.0591,25.0849,24.9991,24.9991,1241823.0
2019-04-11 11:20:00,29.16,29.17,29.08,29.13,979680.0,25.0077,25.0163,24.9391,24.982,979680.0
2019-04-11 11:30:00,29.12,29.13,29.05,29.05,972496.0,24.9734,24.982,24.9133,24.9133,972496.0
2019-04-11 11:40:00,29.05,29.07,28.99,29.06,1360103.0,24.9133,24.9305,24.8619,24.9219,1360103.0
2019-04-11 11:50:00,29.06,29.1,29.01,29.08,764695.0,24.9219,24.9562,24.879,24.9391,764695.0
2019-04-11 12:00:00,29.09,29.13,29.07,29.09,941877.0,24.9477,24.982,24.9305,24.9477,941877.0
2019-04-11 12:10:00,29.09,29.09,29.03,29.04,713172.0,24.9477,24.9477,24.8962,24.9048,713172.0
2019-04-11 12:20:00,29.03,29.06,29.02,29.03,840452.0,24.8962,24.9219,24.8876,24.8962,840452.0
2019-04-11 12:30:00,29.02,29.09,29.02,29.08,684837.0,24.8876,24.9477,24.8876,24.9391,684837.0
2019-04-11 12:40:00,29.09,29.1,29.06,29.07,596906.0,24.9477,24.9562,24.9219,24.9305,596906.0
2019-04-11 12:50:00,29.08,29.14,29.07,29.12,1023693.0,24.9391,24.9905,24.9305,24.9734,1023693.0
2019-04-11 13:00:00,29.13,29.2,29.11,29.2,834954.0,24.982,25.042,24.9648,25.042,834954.0
2019-04-11 13:10:00,29.19,29.2,29.14,29.17,754064.0,25.0334,25.042,24.9905,25.0163,754064.0
2019-04-11 13:20:00,29.17,29.18,29.15,29.16,396235.0,25.0163,25.0248,24.9991,25.0077,396235.0
2019-04-11 13:30:00,29.16,29.16,29.13,29.14,693960.0,25.0077,25.0077,24.982,24.9905,693960.0
2019-04-11 13:40:00,29.14,29.17,29.11,29.17,471641.0,24.9905,25.0163,24.9648,25.0163,471641.0
2019-04-11 13:50:00,29.17,29.22,29.17,29.19,760640.0,25.0163,25.0591,25.0163,25.0334,760640.0
2019-04-11 14:00:00,29.19,29.2,29.15,29.17,451200.0,25.0334,25.042,24.9991,25.0163,451200.0
2019-04-11 14:10:00,29.17,29.19,29.13,29.16,715905.0,25.0163,25.0334,24.982,25.0077,715905.0
2019-04-11 14:20:00,29.16,29.17,29.12,29.12,543883.0,25.0077,25.0163,24.9734,24.9734,543883.0
2019-04-11 14:30:00,29.13,29.19,29.12,29.17,549065.0,24.982,25.0334,24.9734,25.0163,549065.0
2019-04-11 14:40:00,29.16,29.19,29.15,29.16,501836.0,25.0077,25.0334,24.9991,25.0077,501836.0
2019-04-11 14:50:00,29.15,29.16,29.1,29.13,793124.0,24.9991,25.0077,24.9562,24.982,793124.0
2019-04-11 15:00:00,29.12,29.17,29.11,29.14,676601.0,24.9734,25.0163,24.9648,24.9905,676601.0
2019-04-11 15:10:00,29.15,29.16,29.12,29.14,460335.0,24.9991,25.0077,24.9734,24.9905,460335.0
2019-04-11 15:20:00,29.14,29.16,29.11,29.13,961969.0,24.9905,25.0077,24.9648,24.982,961969.0
2019-04-11 15:30:00,29.14,29.18,29.12,29.14,1195492.0,24.9905,25.0248,24.9734,24.9905,1195492.0
2019-04-11 15:40:00,29.14,29.17,29.13,29.14,1210162.0,24.9905,25.0163,24.982,24.9905,1210162.0
2019-04-11 15:50:00,29.14,29.17,29.06,29.07,4237942.0,24.9905,25.0163,24.9219,24.9305,4237942.0
2019-04-12 09:30:00,29.56,30.22,29.56,30.22,11054748.0,25.3507,25.9167,25.3507,25.9167,11054748.0
2019-04-12 09:40:00,30.21,30.21,30.02,30.19,5504954.0,25.9082,25.9082,25.7452,25.891,5504954.0
2019-04-12 09:50:00,30.18,30.2,30.09,30.15,3554948.0,25.8824,25.8996,25.8053,25.8567,3554948.0
2019-04-12 10:00:00,30.15,30.16,29.93,29.96,3650073.0,25.8567,25.8653,25.668,25.6938,3650073.0
2019-04-12 10:10:00,29.97,30.04,29.94,30.03,2249402.0,25.7023,25.7624,25.6766,25.7538,2249402.0
2019-04-12 10:20:00,30.03,30.07,29.9,29.99,3380118.0,25.7538,25.7881,25.6423,25.7195,3380118.0
2019-04-12 10:30:00,29.99,29.99,29.67,29.7,3172730.0,25.7195,25.7195,25.4451,25.4708,3172730.0
2019-04-12 10:40:00,29.69,29.72,29.58,29.71,3091537.0,25.4622,25.4879,25.3679,25.4794,3091537.0
2019-04-12 10:50:00,29.71,29.8,29.67,29.8,2796430.0,25.4794,25.5565,25.4451,25.5565,2796430.0
2019-04-12 11:00:00,29.8,29.85,29.75,29.83,2313550.0,25.5565,25.5994,25.5137,25.5823,2313550.0
2019-04-12 11:10:00,29.82,29.9,29.82,29.87,1167876.0,25.5737,25.6423,25.5737,25.6166,1167876.0
2019-04-12 11:20:00,29.87,29.91,29.83,29.87,1285574.0,25.6166,25.6509,25.5823,25.6166,1285574.0
2019-04-12 11:30:00,29.86,29.87,29.76,29.8,1311110.0,25.608,25.6166,25.5222,25.5565,1311110.0
2019-04-12 11:40:00,29.8,29.82,29.76,29.78,1022986.0,25.5565,25.5737,25.5222,25.5394,1022986.0
2019-04-12 11:50:00,29.78,29.94,29.76,29.92,1470629.0,25.5394,25.6766,25.5222,25.6595,1470629.0
2019-04-12 12:00:00,29.91,30.0,29.87,29.99,1636380.0,25.6509,25.7281,25.6166,25.7195,1636380.0
2019-04-12 12:10:00,29.99,30.13,29.98,30.05,4819521.0,25.7195,25.8396,25.7109,25.771,4819521.0
2019-04-12 12:20:00,30.06,30.11,30.05,30.08,1565413.0,25.7795,25.8224,25.771,25.7967,1565413.0
2019-04-12 12:30:00,30.08,30.08,30.02,30.07,2435599.0,25.7967,25.7967,25.7452,25.7881,2435599.0
2019-04-12 12:40:00,30.07,30.07,30.0,30.03,3127685.0,25.7881,25.7881,25.7281,25.7538,3127685.0
2019-04-12 12:50:00,30.02,30.11,30.02,30.1,2896907.0,25.7452,25.8224,25.7452,25.8138,2896907.0
2019-04-12 13:00:00,30.11,30.13,30.02,30.04,2220408.0,25.8224,25.8396,25.7452,25.7624,2220408.0
2019-04-12 13:10:00,30.04,30.1,30.01,30.1,899837.0,25.7624,25.8138,25.7366,25.8138,899837.0
2019-04-12 13:20:00,30.1,30.1,30.02,30.05,1087283.0,25.8138,25.8138,25.7452,25.771,1087283.0
2019-04-12 13:30:00,30.05,30.14,30.03,30.12,1524126.0,25.771,25.8481,25.7538,25.831,1524126.0
2019-04-12 13:40:00,30.13,30.13,30.09,30.13,818314.0,25.8396,25.8396,25.8053,25.8396,818314.0
2019-04-12 13:50:00,30.13,30.13,30.09,30.09,591467.0,25.8396,25.8396,25.8053,25.8053,591467.0
2019-04-12 14:00:00,30.09,30.15,30.09,30.12,1097730.0,25.8053,25.8567,25.8053,25.831,1097730.0
2019-04-12 14:10:00,30.12,30.13,30.06,30.1,836854.0,25.831,25.8396,25.7795,25.8138,836854.0
2019-04-12 14:20:00,30.09,30.12,30.07,30.1,909435.0,25.8053,25.831,25.7881,25.8138,909435.0
2019-04-12 14:30:00,30.11,30.11,30.06,30.07,1156825.0,25.8224,25.8224,25.7795,25.7881,1156825.0
2019-04-12 14:40:00,30.07,30.09,30.0,30.03,1533313.0,25.7881,25.8053,25.7281,25.7538,1533313.0
2019-04-12 14:50:00,30.03,30.03,29.94,29.98,1351469.0,25.7538,25.7538,25.6766,25.7109,1351469.0
2019-04-12 15:00:00,29.98,30.0,29.95,29.98,1785352.0,25.7109,25.7281,25.6852,25.7109,1785352.0
2019-04-12 15:10:00,29.99,30.08,29.98,30.07,1139685.0,25.7195,25.7967,25.7109,25.7881,1139685.0
2019-04-12 15:20:00,30.06,30.12,30.05,30.1,1255614.0,25.7795,25.831,25.771,25.8138,1255614.0
2019-04-12 15:30:00,30.1,30.12,30.06,30.11,1563132.0,25.8138,25.831,25.7795,25.8224,1563132.0
2019-04-12 15:40:00,30.11,30.15,30.1,30.15,2150940.0,25.8224,25.8567,25.8138,25.8567,2150940.0
2019-04-12 15:50:00,30.15,30.18,30.12,30.17,6645768.0,25.8567,25.8824,25.831,25.8739,6645768.0
2019-04-15 09:30:00,30.1,30.14,29.7,29.78,4910623.0,25.8138,25.8481,25.4708,25.5394,4910623.0
2019-04-15 09:40:00,29.77,29.83,29.72,29.76,2701659.0,25.5308,25.5823,25.4879,25.5222,2701659.0
2019-04-15 09:50:00,29.76,29.92,29.72,29.88,2404375.0,25.5222,25.6595,25.4879,25.6252,2404375.0
2019-04-15 10:00:00,29.88,30.0,29.85,29.93,1787254.0,25.6252,25.7281,25.5994,25.668,1787254.0
2019-04-15 10:10:00,29.92,29.95,29.87,29.93,1257352.0,25.6595,25.6852,25.6166,25.668,1257352.0
2019-04-15 10:20:00,29.93,29.99,29.92,29.94,1561979.0,25.668,25.7195,25.6595,25.6766,1561979.0
2019-04-15 10:30:00,29.94,29.96,29.89,29.92,1383439.0,25.6766,25.6938,25.6337,25.6595,1383439.0
2019-04-15 10:40:00,29.92,29.95,29.82,29.85,1504822.0,25.6595,25.6852,25.5737,25.5994,1504822.0
2019-04-15 10:50:00,29.85,29.88,29.79,29.82,1274676.0,25.5994,25.6252,25.548,25.5737,1274676.0
2019-04-15 11:00:00,29.82,29.83,29.73,29.79,1308293.0,25.5737,25.5823,25.4965,25.548,1308293.0
2019-04-15 11:10:00,29.79,29.86,29.77,29.8,1200983.0,25.548,25.608,25.5308,25.5565,1200983.0
2019-04-15 11:20:00,29.8,29.86,29.8,29.83,708933.0,25.5565,25.608,25.5565,25.5823,708933.0
2019-04-15 11:30:00,29.83,29.85,29.79,29.8,757308.0,25.5823,25.5994,25.548,25.5565,757308.0
2019-04-15 11:40:00,29.79,29.83,29.76,29.77,979411.0,25.548,25.5823,25.5222,25.5308,979411.0
2019-04-15 11:50:00,29.77,29.79,29.74,29.75,804877.0,25.5308,25.548,25.5051,25.5137,804877.0
2019-04-15 12:00:00,29.75,29.75,29.7,29.74,1295609.0,25.5137,25.5137,25.4708,25.5051,1295609.0
2019-04-15 12:10:00,29.73,29.75,29.7,29.72,703713.0,25.4965,25.5137,25.4708,25.4879,703713.0
2019-04-15 12:20:00,29.73,29.74,29.66,29.69,965883.0,25.4965,25.5051,25.4365,25.4622,965883.0
2019-04-15 12:30:00,29.7,29.71,29.67,29.7,786043.0,25.4708,25.4794,25.4451,25.4708,786043.0
2019-04-15 12:40:00,29.7,29.72,29.69,29.7,610814.0,25.4708,25.4879,25.4622,25.4708,610814.0
2019-04-15 12:50:00,29.7,29.72,29.68,29.69,904234.0,25.4708,25.4879,25.4536,25.4622,904234.0
2019-04-15 13:00:00,29.69,29.79,29.68,29.78,793969.0,25.4622,25.548,25.4536,25.5394,793969.0
2019-04-15 13:10:00,29.78,29.84,29.77,29.83,1071101.0,25.5394,25.5909,25.5308,25.5823,1071101.0
2019-04-15 13:20:00,29.82,29.86,29.81,29.85,626755.0,25.5737,25.608,25.5651,25.5994,626755.0
2019-04-15 13:30:00,29.85,29.9,29.84,29.88,960542.0,25.5994,25.6423,25.5909,25.6252,960542.0
2019-04-15 13:40:00,29.88,29.89,29.81,29.81,909496.0,25.6252,25.6337,25.5651,25.5651,909496.0
2019-04-15 13:50:00,29.82,29.83,29.78,29.82,811020.0,25.5737,25.5823,25.5394,25.5737,811020.0
2019-04-15 14:00:00,29.82,29.83,29.78,29.78,880046.0,25.5737,25.5823,25.5394,25.5394,880046.0
2019-04-15 14:10:00,29.79,29.82,29.77,29.77,670515.0,25.548,25.5737,25.5308,25.5308,670515.0
2019-04-15 14:20:00,29.77,29.78,29.75,29.77,631494.0,25.5308,25.5394,25.5137,25.5308,631494.0
2019-04-15 14:30:00,29.76,29.78,29.7,29.71,939276.0,25.5222,25.5394,25.4708,25.4794,939276.0
2019-04-15 14:40:00,29.71,29.77,29.7,29.75,1064803.0,25.4794,25.5308,25.4708,25.5137,1064803.0
2019-04-15 14:50:00,29.76,29.82,29.75,29.8,1130207.0,25.5222,25.5737,25.5137,25.5565,1130207.0
2019-04-15 15:00:00,29.8,29.81,29.77,29.79,757426.0,25.5565,25.5651,25.5308,25.548,757426.0
2019-04-15 15:10:00,29.8,29.85,29.79,29.8,1227975.0,25.5565,25.5994,25.548,25.5565,1227975.0
2019-04-15 15:20:00,29.8,29.81,29.75,29.78,1812705.0,25.5565,25.5651,25.5137,25.5394,1812705.0
2019-04-15 15:30:00,29.78,29.78,29.72,29.72,1540739.0,25.5394,25.5394,25.4879,25.4879,1540739.0
2019-04-15 15:40:00,29.72,29.83,29.72,29.8,2218692.0,25.4879,25.5823,25.4879,25.5565,2218692.0
2019-04-15 15:50:00,29.8,29.87,29.79,29.84,3944590.0,25.5565,25.6166,25.548,25.5909,3944590.0
2019-04-16 09:30:00,29.3,29.56,29.17,29.22,7381624.0,25.1277,25.3507,25.0163,25.0591,7381624.0
2019-04-16 09:40:00,29.22,29.44,29.2,29.26,4072234.0,25.0591,25.2478,25.042,25.0934,4072234.0
2019-04-16 09:50:00,29.27,29.27,29.14,29.19,3870232.0,25.102,25.102,24.9905,25.0334,3870232.0
2019-04-16 10:00:00,29.19,29.2,29.0,29.02,4710492.0,25.0334,25.042,24.8705,24.8876,4710492.0
2019-04-16 10:10:00,29.02,29.18,29.0,29.14,3132986.0,24.8876,25.0248,24.8705,24.9905,3132986.0
2019-04-16 10:20:00,29.14,29.14,29.05,29.11,2034689.0,24.9905,24.9905,24.9133,24.9648,2034689.0
2019-04-16 10:30:00,29.11,29.18,29.07,29.1,2119314.0,24.9648,25.0248,24.9305,24.9562,2119314.0
2019-04-16 10:40:00,29.1,29.15,29.06,29.14,1568376.0,24.9562,24.9991,24.9219,24.9905,1568376.0
2019-04-16 10:50:00,29.14,29.18,29.11,29.13,1537772.0,24.9905,25.0248,24.9648,24.982,1537772.0
2019-04-16 11:00:00,29.12,29.14,29.05,29.1,1872009.0,24.9734,24.9905,24.9133,24.9562,1872009.0
2019-04-16 11:10:00,29.1,29.19,29.09,29.18,2421471.0,24.9562,25.0334,24.9477,25.0248,2421471.0
2019-04-16 11:20:00,29.19,29.34,29.16,29.33,3523607.0,25.0334,25.1621,25.0077,25.1535,3523607.0
2019-04-16 11:30:00,29.33,29.34,29.29,29.32,2402451.0,25.1535,25.1621,25.1192,25.1449,2402451.0
2019-04-16 11:40:00,29.32,29.39,29.31,29.37,2268902.0,25.1449,25.2049,25.1363,25.1878,2268902.0
2019-04-16 11:50:00,29.37,29.45,29.37,29.41,2255663.0,25.1878,25.2564,25.1878,25.2221,2255663.0
2019-04-16 12:00:00,29.41,29.43,29.35,29.4,1699091.0,25.2221,25.2392,25.1706,25.2135,1699091.0
2019-04-16 12:10:00,29.4,29.63,29.39,29.61,3109443.0,25.2135,25.4108,25.2049,25.3936,3109443.0
2019-04-16 12:20:00,29.61,29.63,29.52,29.6,2062263.0,25.3936,25.4108,25.3164,25.385,2062263.0
2019-04-16 12:30:00,29.61,29.71,29.59,29.7,1816183.0,25.3936,25.4794,25.3765,25.4708,1816183.0
2019-04-16 12:40:00,29.71,29.79,29.67,29.79,2154168.0,25.4794,25.548,25.4451,25.548,2154168.0
2019-04-16 12:50:00,29.79,29.85,29.73,29.82,2624686.0,25.548,25.5994,25.4965,25.5737,2624686.0
2019-04-16 13:00:00,29.82,29.83,29.69,29.72,1787681.0,25.5737,25.5823,25.4622,25.4879,1787681.0
2019-04-16 13:10:00,29.73,29.74,29.66,29.73,2236519.0,25.4965,25.5051,25.4365,25.4965,2236519.0
2019-04-16 13:20:00,29.73,29.9,29.72,29.83,1926273.0,25.4965,25.6423,25.4879,25.5823,1926273.0
2019-04-16 13:30:00,29.83,29.94,29.8,29.93,1961716.0,25.5823,25.6766,25.5565,25.668,1961716.0
2019-04-16 13:40:00,29.94,29.97,29.89,29.96,2567587.0,25.6766,25.7023,25.6337,25.6938,2567587.0
2019-04-16 13:50:00,29.96,30.0,29.95,29.96,2105645.0,25.6938,25.7281,25.6852,25.6938,2105645.0
2019-04-16 14:00:00,29.96,29.98,29.92,29.98,1393504.0,25.6938,25.7109,25.6595,25.7109,1393504.0
2019-04-16 14:10:00,29.97,30.05,29.94,30.04,2097223.0,25.7023,25.771,25.6766,25.7624,2097223.0
2019-04-16 14:20:00,30.04,30.05,29.94,29.96,1541604.0,25.7624,25.771,25.6766,25.6938,1541604.0
2019-04-16 14:30:00,29.95,29.98,29.86,29.89,1529562.0,25.6852,25.7109,25.608,25.6337,1529562.0
2019-04-16 14:40:00,29.89,29.92,29.86,29.88,1066888.0,25.6337,25.6595,25.608,25.6252,1066888.0
2019-04-16 14:50:00,29.89,29.92,29.83,29.84,1149344.0,25.6337,25.6595,25.5823,25.5909,1149344.0
2019-04-16 15:00:00,29.85,29.89,29.83,29.86,1275209.0,25.5994,25.6337,25.5823,25.608,1275209.0
2019-04-16 15:10:00,29.87,29.91,29.84,29.88,1353461.0,25.6166,25.6509,25.5909,25.6252,1353461.0
2019-04-16 15:20:00,29.88,29.9,29.82,29.89,1808043.0,25.6252,25.6423,25.5737,25.6337,1808043.0
2019-04-16 15:30:00,29.88,29.91,29.79,29.8,2777465.0,25.6252,25.6509,25.548,25.5565,2777465.0
2019-04-16 15:40:00,29.8,29.88,29.77,29.83,3291651.0,25.5565,25.6252,25.5308,25.5823,3291651.0
2019-04-16 15:50:00,29.83,29.89,29.77,29.87,4072348.0,25.5823,25.6337,25.5308,25.6166,4072348.0
2019-04-17 09:30:00,29.83,30.02,29.7,29.86,4960369.0,25.5823,25.7452,25.4708,25.608,4960369.0
2019-04-17 09:40:00,29.86,29.87,29.61,29.63,3506013.0,25.608,25.6166,25.3936,25.4108,3506013.0
2019-04-17 09:50:00,29.63,29.72,29.61,29.67,3777278.0,25.4108,25.4879,25.3936,25.4451,3777278.0
2019-04-17 10:00:00,29.66,29.8,29.66,29.71,2651207.0,25.4365,25.5565,25.4365,25.4794,2651207.0
2019-04-17 10:10:00,29.71,29.72,29.46,29.53,3744711.0,25.4794,25.4879,25.265,25.325,3744711.0
2019-04-17 10:20:00,29.52,29.74,29.49,29.74,2318517.0,25.3164,25.5051,25.2907,25.5051,2318517.0
2019-04-17 10:30:00,29.74,29.85,29.7,29.82,2954994.0,25.5051,25.5994,25.4708,25.5737,2954994.0
2019-04-17 10:40:00,29.83,29.93,29.8,29.9,2125760.0,25.5823,25.668,25.5565,25.6423,2125760.0
2019-04-17 10:50:00,29.91,29.94,29.84,29.93,1496050.0,25.6509,25.6766,25.5909,25.668,1496050.0
2019-04-17 11:00:00,29.93,29.98,29.91,29.94,1931789.0,25.668,25.7109,25.6509,25.6766,1931789.0
2019-04-17 11:10:00,29.94,29.95,29.86,29.88,2270030.0,25.6766,25.6852,25.608,25.6252,2270030.0
2019-04-17 11:20:00,29.88,29.89,29.81,29.81,1443951.0,25.6252,25.6337,25.5651,25.5651,1443951.0
2019-04-17 11:30:00,29.81,29.85,29.74,29.84,1485244.0,25.5651,25.5994,25.5051,25.5909,1485244.0
2019-04-17 11:40:00,29.84,29.86,29.81,29.83,892103.0,25.5909,25.608,25.5651,25.5823,892103.0
2019-04-17 11:50:00,29.83,29.86,29.76,29.79,853751.0,25.5823,25.608,25.5222,25.548,853751.0
2019-04-17 12:00:00,29.8,29.81,29.74,29.77,900253.0,25.5565,25.5651,25.5051,25.5308,900253.0
2019-04-17 12:10:00,29.76,29.84,29.74,29.82,755659.0,25.5222,25.5909,25.5051,25.5737,755659.0
2019-04-17 12:20:00,29.83,29.87,29.81,29.86,913661.0,25.5823,25.6166,25.5651,25.608,913661.0
2019-04-17 12:30:00,29.86,29.99,29.84,29.96,1764582.0,25.608,25.7195,25.5909,25.6938,1764582.0
2019-04-17 12:40:00,29.96,30.02,29.96,29.98,2221096.0,25.6938,25.7452,25.6938,25.7109,2221096.0
2019-04-17 12:50:00,29.98,30.05,29.95,30.05,1671400.0,25.7109,25.771,25.6852,25.771,1671400.0
2019-04-17 13:00:00,30.05,30.05,29.97,30.01,1511009.0,25.771,25.771,25.7023,25.7366,1511009.0
2019-04-17 13:10:00,30.0,30.01,29.95,29.96,837914.0,25.7281,25.7366,25.6852,25.6938,837914.0
2019-04-17 13:20:00,29.96,30.02,29.96,29.99,1140114.0,25.6938,25.7452,25.6938,25.7195,1140114.0
2019-04-17 13:30:00,29.98,30.02,29.97,30.0,1643594.0,25.7109,25.7452,25.7023,25.7281,1643594.0
2019-04-17 13:40:00,30.01,30.02,29.95,29.98,1911148.0,25.7366,25.7452,25.6852,25.7109,1911148.0
2019-04-17 13:50:00,29.98,29.99,29.92,29.99,3407578.0,25.7109,25.7195,25.6595,25.7195,3407578.0
2019-04-17 14:00:00,29.99,30.01,29.93,29.98,1539593.0,25.7195,25.7366,25.668,25.7109,1539593.0
2019-04-17 14:10:00,29.98,30.02,29.92,30.0,2547994.0,25.7109,25.7452,25.6595,25.7281,2547994.0
2019-04-17 14:20:00,30.0,30.03,29.93,29.96,1734155.0,25.7281,25.7538,25.668,25.6938,1734155.0
2019-04-17 14:30:00,29.96,29.97,29.91,29.96,1815010.0,25.6938,25.7023,25.6509,25.6938,1815010.0
2019-04-17 14:40:00,29.96,29.99,29.88,29.93,1683338.0,25.6938,25.7195,25.6252,25.668,1683338.0
2019-04-17 14:50:00,29.92,29.99,29.92,29.98,1617536.0,25.6595,25.7195,25.6595,25.7109,1617536.0
2019-04-17 15:00:00,29.98,30.01,29.96,29.98,3062831.0,25.7109,25.7366,25.6938,25.7109,3062831.0
2019-04-17 15:10:00,29.99,30.03,29.97,30.03,2294795.0,25.7195,25.7538,25.7023,25.7538,2294795.0
2019-04-17 15:20:00,30.02,30.06,30.02,30.04,2261565.0,25.7452,25.7795,25.7452,25.7624,2261565.0
2019-04-17 15:30:00,30.04,30.07,30.01,30.01,3082314.0,25.7624,25.7881,25.7366,25.7366,3082314.0
2019-04-17 15:40:00,30.02,30.07,30.01,30.07,2797376.0,25.7452,25.7881,25.7366,25.7881,2797376.0
2019-04-17 15:50:00,30.07,30.12,30.02,30.03,7267072.0,25.7881,25.831,25.7452,25.7538,7267072.0
2019-04-18 09:30:00,29.95,30.02,29.82,29.91,5499371.0,25.6852,25.7452,25.5737,25.6509,5499371.0
2019-04-18 09:40:00,29.91,30.05,29.87,29.91,2214307.0,25.6509,25.771,25.6166,25.6509,2214307.0
2019-04-18 09:50:00,29.91,30.03,29.9,29.97,1547064.0,25.6509,25.7538,25.6423,25.7023,1547064.0
2019-04-18 10:00:00,29.98,29.99,29.9,29.95,1917895.0,25.7109,25.7195,25.6423,25.6852,1917895.0
2019-04-18 10:10:00,29.95,30.09,29.94,30.06,1478514.0,25.6852,25.8053,25.6766,25.7795,1478514.0
2019-04-18 10:20:00,30.06,30.1,30.0,30.09,1507895.0,25.7795,25.8138,25.7281,25.8053,1507895.0
2019-04-18 10:30:00,30.09,30.15,30.06,30.09,1319968.0,25.8053,25.8567,25.7795,25.8053,1319968.0
2019-04-18 10:40:00,30.08,30.09,29.98,29.99,1708024.0,25.7967,25.8053,25.7109,25.7195,1708024.0
2019-04-18 10:50:00,29.99,30.02,29.96,30.01,840287.0,25.7195,25.7452,25.6938,25.7366,840287.0
2019-04-18 11:00:00,30.02,30.16,30.01,30.14,2166271.0,25.7452,25.8653,25.7366,25.8481,2166271.0
2019-04-18 11:10:00,30.14,30.15,30.09,30.11,1290721.0,25.8481,25.8567,25.8053,25.8224,1290721.0
2019-04-18 11:20:00,30.11,30.11,29.98,30.02,1345334.0,25.8224,25.8224,25.7109,25.7452,1345334.0
2019-04-18 11:30:00,30.03,30.08,29.99,30.06,973289.0,25.7538,25.7967,25.7195,25.7795,973289.0
2019-04-18 11:40:00,30.05,30.09,30.01,30.09,684189.0,25.771,25.8053,25.7366,25.8053,684189.0
2019-04-18 11:50:00,30.09,30.12,30.05,30.11,1074019.0,25.8053,25.831,25.771,25.8224,1074019.0
2019-04-18 12:00:00,30.11,30.15,30.1,30.12,921709.0,25.8224,25.8567,25.8138,25.831,921709.0
2019-04-18 12:10:00,30.12,30.14,30.11,30.12,667933.0,25.831,25.8481,25.8224,25.831,667933.0
2019-04-18 12:20:00,30.13,30.13,30.07,30.08,708227.0,25.8396,25.8396,25.7881,25.7967,708227.0
2019-04-18 12:30:00,30.08,30.12,30.05,30.12,679417.0,25.7967,25.831,25.771,25.831,679417.0
2019-04-18 12:40:00,30.11,30.14,30.11,30.14,568930.0,25.8224,25.8481,25.8224,25.8481,568930.0
2019-04-18 12:50:00,30.13,30.14,30.1,30.12,514460.0,25.8396,25.8481,25.8138,25.831,514460.0
2019-04-18 13:00:00,30.12,30.13,30.09,30.11,455264.0,25.831,25.8396,25.8053,25.8224,455264.0
2019-04-18 13:10:00,30.11,30.14,30.1,30.13,606845.0,25.8224,25.8481,25.8138,25.8396,606845.0
2019-04-18 13:20:00,30.13,30.14,30.13,30.13,352913.0,25.8396,25.8481,25.8396,25.8396,352913.0
2019-04-18 13:30:00,30.14,30.14,30.1,30.1,470597.0,25.8481,25.8481,25.8138,25.8138,470597.0
2019-04-18 13:40:00,30.1,30.13,30.09,30.11,583264.0,25.8138,25.8396,25.8053,25.8224,583264.0
2019-04-18 13:50:00,30.11,30.13,30.09,30.1,509415.0,25.8224,25.8396,25.8053,25.8138,509415.0
2019-04-18 14:00:00,30.09,30.1,30.02,30.03,1073151.0,25.8053,25.8138,25.7452,25.7538,1073151.0
2019-04-18 14:10:00,30.03,30.05,30.0,30.05,763483.0,25.7538,25.771,25.7281,25.771,763483.0
2019-04-18 14:20:00,30.05,30.07,30.01,30.05,774234.0,25.771,25.7881,25.7366,25.771,774234.0
2019-04-18 14:30:00,30.05,30.05,30.01,30.01,409406.0,25.771,25.771,25.7366,25.7366,409406.0
2019-04-18 14:40:00,30.01,30.05,30.01,30.05,608771.0,25.7366,25.771,25.7366,25.771,608771.0
2019-04-18 14:50:00,30.04,30.07,30.03,30.05,665518.0,25.7624,25.7881,25.7538,25.771,665518.0
2019-04-18 15:00:00,30.05,30.07,30.05,30.05,847977.0,25.771,25.7881,25.771,25.771,847977.0
2019-04-18 15:10:00,30.05,30.07,30.05,30.06,747228.0,25.771,25.7881,25.771,25.7795,747228.0
2019-04-18 15:20:00,30.07,30.1,30.04,30.05,1373010.0,25.7881,25.8138,25.7624,25.771,1373010.0
2019-04-18 15:30:00,30.05,30.05,30.01,30.02,1469923.0,25.771,25.771,25.7366,25.7452,1469923.0
2019-04-18 15:40:00,30.02,30.04,29.98,29.98,2319971.0,25.7452,25.7624,25.7109,25.7109,2319971.0
2019-04-18 15:50:00,29.98,30.04,29.96,30.01,6064076.0,25.7109,25.7624,25.6938,25.7366,6064076.0
2019-04-22 09:30:00,29.93,29.95,29.78,29.95,2735513.0,25.668,25.6852,25.5394,25.6852,2735513.0
2019-04-22 09:40:00,29.94,30.08,29.92,30.05,1904365.0,25.6766,25.7967,25.6595,25.771,1904365.0
2019-04-22 09:50:00,30.05,30.08,30.0,30.01,1212813.0,25.771,25.7967,25.7281,25.7366,1212813.0
2019-04-22 10:00:00,30.02,30.04,29.93,29.94,1143712.0,25.7452,25.7624,25.668,25.6766,1143712.0
2019-04-22 10:10:00,29.94,29.96,29.88,29.92,1191887.0,25.6766,25.6938,25.6252,25.6595,1191887.0
2019-04-22 10:20:00,29.93,30.01,29.92,29.99,1008670.0,25.668,25.7366,25.6595,25.7195,1008670.0
2019-04-22 10:30:00,29.98,30.03,29.98,30.01,1006383.0,25.7109,25.7538,25.7109,25.7366,1006383.0
2019-04-22 10:40:00,30.01,30.05,29.98,30.04,739435.0,25.7366,25.771,25.7109,25.7624,739435.0
2019-04-22 10:50:00,30.04,30.09,30.02,30.09,748695.0,25.7624,25.8053,25.7452,25.8053,748695.0
2019-04-22 11:00:00,30.09,30.09,30.01,30.05,547694.0,25.8053,25.8053,25.7366,25.771,547694.0
2019-04-22 11:10:00,30.05,30.08,30.02,30.03,758609.0,25.771,25.7967,25.7452,25.7538,758609.0
2019-04-22 11:20:00,30.03,30.06,30.01,30.02,477807.0,25.7538,25.7795,25.7366,25.7452,477807.0
2019-04-22 11:30:00,30.01,30.06,30.0,30.05,666963.0,25.7366,25.7795,25.7281,25.771,666963.0
2019-04-22 11:40:00,30.05,30.06,30.0,30.01,428469.0,25.771,25.7795,25.7281,25.7366,428469.0
2019-04-22 11:50:00,30.0,30.05,30.0,30.04,388311.0,25.7281,25.771,25.7281,25.7624,388311.0
2019-04-22 12:00:00,30.04,30.05,30.02,30.03,352755.0,25.7624,25.771,25.7452,25.7538,352755.0
2019-04-22 12:10:00,30.03,30.06,30.02,30.04,745303.0,25.7538,25.7795,25.7452,25.7624,745303.0
2019-04-22 12:20:00,30.05,30.06,30.03,30.05,493960.0,25.771,25.7795,25.7538,25.771,493960.0
2019-04-22 12:30:00,30.05,30.07,30.04,30.05,716503.0,25.771,25.7881,25.7624,25.771,716503.0
2019-04-22 12:40:00,30.05,30.08,30.04,30.07,413026.0,25.771,25.7967,25.7624,25.7881,413026.0
2019-04-22 12:50:00,30.07,30.08,30.05,30.07,334161.0,25.7881,25.7967,25.771,25.7881,334161.0
2019-04-22 13:00:00,30.07,30.07,30.03,30.05,387738.0,25.7881,25.7881,25.7538,25.771,387738.0
2019-04-22 13:10:00,30.04,30.07,30.04,30.06,497285.0,25.7624,25.7881,25.7624,25.7795,497285.0
2019-04-22 13:20:00,30.07,30.07,30.04,30.07,308873.0,25.7881,25.7881,25.7624,25.7881,308873.0
2019-04-22 13:30:00,30.07,30.08,30.06,30.07,314100.0,25.7881,25.7967,25.7795,25.7881,314100.0
2019-04-22 13:40:00,30.08,30.09,30.05,30.09,435489.0,25.7967,25.8053,25.771,25.8053,435489.0
2019-04-22 13:50:00,30.09,30.1,30.05,30.07,407906.0,25.8053,25.8138,25.771,25.7881,407906.0
2019-04-22 14:00:00,30.07,30.09,30.06,30.09,339233.0,25.7881,25.8053,25.7795,25.8053,339233.0
2019-04-22 14:10:00,30.09,30.1,30.07,30.09,436559.0,25.8053,25.8138,25.7881,25.8053,436559.0
2019-04-22 14:20:00,30.09,30.1,30.07,30.08,358335.0,25.8053,25.8138,25.7881,25.7967,358335.0
2019-04-22 14:30:00,30.08,30.08,30.04,30.04,568193.0,25.7967,25.7967,25.7624,25.7624,568193.0
2019-04-22 14:40:00,30.05,30.07,30.04,30.05,328906.0,25.771,25.7881,25.7624,25.771,328906.0
2019-04-22 14:50:00,30.05,30.08,30.03,30.08,419381.0,25.771,25.7967,25.7538,25.7967,419381.0
2019-04-22 15:00:00,30.08,30.08,30.04,30.07,604777.0,25.7967,25.7967,25.7624,25.7881,604777.0
2019-04-22 15:10:00,30.07,30.1,30.06,30.1,771184.0,25.7881,25.8138,25.7795,25.8138,771184.0
2019-04-22 15:20:00,30.1,30.1,30.04,30.04,712143.0,25.8138,25.8138,25.7624,25.7624,712143.0
2019-04-22 15:30:00,30.05,30.1,30.03,30.07,1331560.0,25.771,25.8138,25.7538,25.7881,1331560.0
2019-04-22 15:40:00,30.08,30.09,30.04,30.05,1035318.0,25.7967,25.8053,25.7624,25.771,1035318.0
2019-04-22 15:50:00,30.06,30.08,30.04,30.06,2031050.0,25.7795,25.7967,25.7624,25.7795,2031050.0
2019-04-23 09:30:00,29.99,30.12,29.95,30.08,2598886.0,25.7195,25.831,25.6852,25.7967,2598886.0
2019-04-23 09:40:00,30.08,30.1,29.98,30.0,1426557.0,25.7967,25.8138,25.7109,25.7281,1426557.0
2019-04-23 09:50:00,30.0,30.01,29.92,30.0,1456541.0,25.7281,25.7366,25.6595,25.7281,1456541.0
2019-04-23 10:00:00,30.0,30.06,29.99,30.01,1474578.0,25.7281,25.7795,25.7195,25.7366,1474578.0
2019-04-23 10:10:00,30.01,30.06,29.97,29.98,1305243.0,25.7366,25.7795,25.7023,25.7109,1305243.0
2019-04-23 10:20:00,29.97,29.99,29.93,29.97,1020203.0,25.7023,25.7195,25.668,25.7023,1020203.0
2019-04-23 10:30:00,29.98,30.02,29.93,30.02,1047108.0,25.7109,25.7452,25.668,25.7452,1047108.0
2019-04-23 10:40:00,30.02,30.05,30.01,30.02,642153.0,25.7452,25.771,25.7366,25.7452,642153.0
2019-04-23 10:50:00,30.02,30.05,30.0,30.05,728856.0,25.7452,25.771,25.7281,25.771,728856.0
2019-04-23 11:00:00,30.05,30.09,30.04,30.08,1277992.0,25.771,25.8053,25.7624,25.7967,1277992.0
2019-04-23 11:10:00,30.07,30.14,30.07,30.11,1164410.0,25.7881,25.8481,25.7881,25.8224,1164410.0
2019-04-23 11:20:00,30.11,30.12,30.05,30.09,739283.0,25.8224,25.831,25.771,25.8053,739283.0
2019-04-23 11:30:00,30.09,30.15,30.08,30.13,606875.0,25.8053,25.8567,25.7967,25.8396,606875.0
2019-04-23 11:40:00,30.14,30.15,30.11,30.14,1024992.0,25.8481,25.8567,25.8224,25.8481,1024992.0
2019-04-23 11:50:00,30.14,30.2,30.13,30.19,1574914.0,25.8481,25.8996,25.8396,25.891,1574914.0
2019-04-23 12:00:00,30.2,30.21,30.16,30.2,1084810.0,25.8996,25.9082,25.8653,25.8996,1084810.0
2019-04-23 12:10:00,30.2,30.2,30.14,30.18,664283.0,25.8996,25.8996,25.8481,25.8824,664283.0
2019-04-23 12:20:00,30.17,30.18,30.13,30.16,589492.0,25.8739,25.8824,25.8396,25.8653,589492.0
2019-04-23 12:30:00,30.16,30.16,30.11,30.15,614059.0,25.8653,25.8653,25.8224,25.8567,614059.0
2019-04-23 12:40:00,30.15,30.15,30.11,30.12,460162.0,25.8567,25.8567,25.8224,25.831,460162.0
2019-04-23 12:50:00,30.12,30.14,30.1,30.14,478183.0,25.831,25.8481,25.8138,25.8481,478183.0
2019-04-23 13:00:00,30.14,30.15,30.12,30.13,587791.0,25.8481,25.8567,25.831,25.8396,587791.0
2019-04-23 13:10:00,30.12,30.15,30.12,30.14,1165371.0,25.831,25.8567,25.831,25.8481,1165371.0
2019-04-23 13:20:00,30.14,30.14,30.07,30.07,601269.0,25.8481,25.8481,25.7881,25.7881,601269.0
2019-04-23 13:30:00,30.07,30.12,30.07,30.11,524200.0,25.7881,25.831,25.7881,25.8224,524200.0
2019-04-23 13:40:00,30.1,30.12,30.09,30.12,362471.0,25.8138,25.831,25.8053,25.831,362471.0
2019-04-23 13:50:00,30.12,30.13,30.1,30.1,352911.0,25.831,25.8396,25.8138,25.8138,352911.0
2019-04-23 14:00:00,30.11,30.13,30.07,30.12,483591.0,25.8224,25.8396,25.7881,25.831,483591.0
2019-04-23 14:10:00,30.13,30.16,30.12,30.13,867106.0,25.8396,25.8653,25.831,25.8396,867106.0
2019-04-23 14:20:00,30.14,30.16,30.13,30.13,443190.0,25.8481,25.8653,25.8396,25.8396,443190.0
2019-04-23 14:30:00,30.13,30.15,30.11,30.13,518249.0,25.8396,25.8567,25.8224,25.8396,518249.0
2019-04-23 14:40:00,30.13,30.15,30.12,30.14,463623.0,25.8396,25.8567,25.831,25.8481,463623.0
2019-04-23 14:50:00,30.13,30.16,30.11,30.11,702800.0,25.8396,25.8653,25.8224,25.8224,702800.0
2019-04-23 15:00:00,30.11,30.12,30.05,30.07,889550.0,25.8224,25.831,25.771,25.7881,889550.0
2019-04-23 15:10:00,30.07,30.1,30.06,30.1,758237.0,25.7881,25.8138,25.7795,25.8138,758237.0
2019-04-23 15:20:00,30.1,30.12,30.08,30.09,719760.0,25.8138,25.831,25.7967,25.8053,719760.0
2019-04-23 15:30:00,30.09,30.13,30.07,30.11,971610.0,25.8053,25.8396,25.7881,25.8224,971610.0
2019-04-23 15:40:00,30.11,30.13,30.09,30.11,1010351.0,25.8224,25.8396,25.8053,25.8224,1010351.0
2019-04-23 15:50:00,30.11,30.14,30.07,30.08,3019635.0,25.8224,25.8481,25.7881,25.7967,3019635.0
2019-04-24 09:30:00,29.95,30.01,29.85,30.0,3045803.0,25.6852,25.7366,25.5994,25.7281,3045803.0
2019-04-24 09:40:00,30.0,30.06,29.97,30.0,1334904.0,25.7281,25.7795,25.7023,25.7281,1334904.0
2019-04-24 09:50:00,29.99,30.08,29.96,30.08,1348381.0,25.7195,25.7967,25.6938,25.7967,1348381.0
2019-04-24 10:00:00,30.07,30.07,29.88,29.96,1689300.0,25.7881,25.7881,25.6252,25.6938,1689300.0
2019-04-24 10:10:00,29.96,29.96,29.9,29.92,707084.0,25.6938,25.6938,25.6423,25.6595,707084.0
2019-04-24 10:20:00,29.93,29.96,29.9,29.94,738173.0,25.668,25.6938,25.6423,25.6766,738173.0
2019-04-24 10:30:00,29.94,30.02,29.92,30.0,993983.0,25.6766,25.7452,25.6595,25.7281,993983.0
2019-04-24 10:40:00,29.99,30.02,29.93,29.93,600218.0,25.7195,25.7452,25.668,25.668,600218.0
2019-04-24 10:50:00,29.93,29.98,29.9,29.98,613690.0,25.668,25.7109,25.6423,25.7109,613690.0
2019-04-24 11:00:00,29.97,29.99,29.94,29.96,642713.0,25.7023,25.7195,25.6766,25.6938,642713.0
2019-04-24 11:10:00,29.97,30.02,29.96,30.02,842540.0,25.7023,25.7452,25.6938,25.7452,842540.0
2019-04-24 11:20:00,30.02,30.02,29.97,30.02,538127.0,25.7452,25.7452,25.7023,25.7452,538127.0
2019-04-24 11:30:00,30.02,30.06,30.02,30.05,578686.0,25.7452,25.7795,25.7452,25.771,578686.0
2019-04-24 11:40:00,30.05,30.1,30.04,30.06,901732.0,25.771,25.8138,25.7624,25.7795,901732.0
2019-04-24 11:50:00,30.06,30.1,30.04,30.08,695246.0,25.7795,25.8138,25.7624,25.7967,695246.0
2019-04-24 12:00:00,30.08,30.09,30.05,30.09,590767.0,25.7967,25.8053,25.771,25.8053,590767.0
2019-04-24 12:10:00,30.08,30.12,30.07,30.07,743870.0,25.7967,25.831,25.7881,25.7881,743870.0
2019-04-24 12:20:00,30.07,30.14,30.07,30.12,646763.0,25.7881,25.8481,25.7881,25.831,646763.0
2019-04-24 12:30:00,30.12,30.14,30.1,30.11,526910.0,25.831,25.8481,25.8138,25.8224,526910.0
2019-04-24 12:40:00,30.11,30.13,30.1,30.12,444139.0,25.8224,25.8396,25.8138,25.831,444139.0
2019-04-24 12:50:00,30.11,30.14,30.07,30.07,708878.0,25.8224,25.8481,25.7881,25.7881,708878.0
2019-04-24 13:00:00,30.07,30.08,30.02,30.03,775754.0,25.7881,25.7967,25.7452,25.7538,775754.0
2019-04-24 13:10:00,30.02,30.03,29.98,30.03,813586.0,25.7452,25.7538,25.7109,25.7538,813586.0
2019-04-24 13:20:00,30.03,30.07,30.02,30.05,559708.0,25.7538,25.7881,25.7452,25.771,559708.0
2019-04-24 13:30:00,30.05,30.08,30.03,30.07,434227.0,25.771,25.7967,25.7538,25.7881,434227.0
2019-04-24 13:40:00,30.07,30.08,30.02,30.03,460980.0,25.7881,25.7967,25.7452,25.7538,460980.0
2019-04-24 13:50:00,30.03,30.1,30.02,30.08,852419.0,25.7538,25.8138,25.7452,25.7967,852419.0
2019-04-24 14:00:00,30.08,30.1,30.06,30.09,459254.0,25.7967,25.8138,25.7795,25.8053,459254.0
2019-04-24 14:10:00,30.09,30.1,30.06,30.1,416542.0,25.8053,25.8138,25.7795,25.8138,416542.0
2019-04-24 14:20:00,30.1,30.12,30.07,30.08,971440.0,25.8138,25.831,25.7881,25.7967,971440.0
2019-04-24 14:30:00,30.09,30.12,30.07,30.09,767862.0,25.8053,25.831,25.7881,25.8053,767862.0
2019-04-24 14:40:00,30.09,30.12,30.07,30.1,465961.0,25.8053,25.831,25.7881,25.8138,465961.0
2019-04-24 14:50:00,30.1,30.15,30.1,30.14,862649.0,25.8138,25.8567,25.8138,25.8481,862649.0
2019-04-24 15:00:00,30.14,30.16,30.12,30.14,711025.0,25.8481,25.8653,25.831,25.8481,711025.0
2019-04-24 15:10:00,30.14,30.17,30.13,30.17,628938.0,25.8481,25.8739,25.8396,25.8739,628938.0
2019-04-24 15:20:00,30.16,30.17,30.12,30.14,677797.0,25.8653,25.8739,25.831,25.8481,677797.0
2019-04-24 15:30:00,30.14,30.16,30.12,30.14,870855.0,25.8481,25.8653,25.831,25.8481,870855.0
2019-04-24 15:40:00,30.14,30.16,30.11,30.12,646182.0,25.8481,25.8653,25.8224,25.831,646182.0
2019-04-24 15:50:00,30.12,30.12,30.01,30.02,3115050.0,25.831,25.831,25.7366,25.7452,3115050.0
2019-04-25 09:30:00,29.94,30.03,29.89,30.0,3056472.0,25.6766,25.7538,25.6337,25.7281,3056472.0
2019-04-25 09:40:00,29.99,30.05,29.92,30.05,1777300.0,25.7195,25.771,25.6595,25.771,1777300.0
2019-04-25 09:50:00,30.05,30.06,29.98,30.01,1377400.0,25.771,25.7795,25.7109,25.7366,1377400.0
2019-04-25 10:00:00,30.0,30.09,30.0,30.01,1244345.0,25.7281,25.8053,25.7281,25.7366,1244345.0
2019-04-25 10:10:00,30.02,30.03,29.95,29.97,1010909.0,25.7452,25.7538,25.6852,25.7023,1010909.0
2019-04-25 10:20:00,29.96,30.01,29.95,29.98,936496.0,25.6938,25.7366,25.6852,25.7109,936496.0
2019-04-25 10:30:00,29.98,29.98,29.92,29.96,1220623.0,25.7109,25.7109,25.6595,25.6938,1220623.0
2019-04-25 10:40:00,29.96,30.0,29.93,30.0,1055481.0,25.6938,25.7281,25.668,25.7281,1055481.0
2019-04-25 10:50:00,30.0,30.07,29.99,30.05,1305058.0,25.7281,25.7881,25.7195,25.771,1305058.0
2019-04-25 11:00:00,30.06,30.12,30.05,30.07,1563275.0,25.7795,25.831,25.771,25.7881,1563275.0
2019-04-25 11:10:00,30.08,30.19,30.07,30.15,1743257.0,25.7967,25.891,25.7881,25.8567,1743257.0
2019-04-25 11:20:00,30.15,30.23,30.14,30.16,1507801.0,25.8567,25.9253,25.8481,25.8653,1507801.0
2019-04-25 11:30:00,30.15,30.22,30.15,30.21,1025286.0,25.8567,25.9167,25.8567,25.9082,1025286.0
2019-04-25 11:40:00,30.21,30.23,30.18,30.21,938821.0,25.9082,25.9253,25.8824,25.9082,938821.0
2019-04-25 11:50:00,30.21,30.3,30.2,30.29,1561484.0,25.9082,25.9854,25.8996,25.9768,1561484.0
2019-04-25 12:00:00,30.3,30.3,30.21,30.25,855552.0,25.9854,25.9854,25.9082,25.9425,855552.0
2019-04-25 12:10:00,30.25,30.26,30.21,30.25,617224.0,25.9425,25.951,25.9082,25.9425,617224.0
2019-04-25 12:20:00,30.26,30.3,30.25,30.28,840038.0,25.951,25.9854,25.9425,25.9682,840038.0
2019-04-25 12:30:00,30.28,30.3,30.26,30.3,749313.0,25.9682,25.9854,25.951,25.9854,749313.0
2019-04-25 12:40:00,30.29,30.32,30.28,30.28,1028223.0,25.9768,26.0025,25.9682,25.9682,1028223.0
2019-04-25 12:50:00,30.29,30.31,30.26,30.28,562523.0,25.9768,25.9939,25.951,25.9682,562523.0
2019-04-25 13:00:00,30.28,30.3,30.23,30.25,599773.0,25.9682,25.9854,25.9253,25.9425,599773.0
2019-04-25 13:10:00,30.25,30.26,30.2,30.24,466845.0,25.9425,25.951,25.8996,25.9339,466845.0
2019-04-25 13:20:00,30.24,30.24,30.2,30.23,439595.0,25.9339,25.9339,25.8996,25.9253,439595.0
2019-04-25 13:30:00,30.23,30.24,30.19,30.21,535176.0,25.9253,25.9339,25.891,25.9082,535176.0
2019-04-25 13:40:00,30.21,30.25,30.18,30.2,538215.0,25.9082,25.9425,25.8824,25.8996,538215.0
2019-04-25 13:50:00,30.21,30.23,30.17,30.22,433198.0,25.9082,25.9253,25.8739,25.9167,433198.0
2019-04-25 14:00:00,30.22,30.28,30.22,30.27,645872.0,25.9167,25.9682,25.9167,25.9596,645872.0
2019-04-25 14:10:00,30.26,30.28,30.25,30.28,633566.0,25.951,25.9682,25.9425,25.9682,633566.0
2019-04-25 14:20:00,30.28,30.28,30.24,30.27,426757.0,25.9682,25.9682,25.9339,25.9596,426757.0
2019-04-25 14:30:00,30.27,30.27,30.21,30.24,674155.0,25.9596,25.9596,25.9082,25.9339,674155.0
2019-04-25 14:40:00,30.23,30.24,30.2,30.22,409790.0,25.9253,25.9339,25.8996,25.9167,409790.0
2019-04-25 14:50:00,30.22,30.25,30.21,30.24,362683.0,25.9167,25.9425,25.9082,25.9339,362683.0
2019-04-25 15:00:00,30.23,30.24,30.17,30.18,530345.0,25.9253,25.9339,25.8739,25.8824,530345.0
2019-04-25 15:10:00,30.18,30.19,30.14,30.17,864599.0,25.8824,25.891,25.8481,25.8739,864599.0
2019-04-25 15:20:00,30.17,30.22,30.16,30.22,663084.0,25.8739,25.9167,25.8653,25.9167,663084.0
2019-04-25 15:30:00,30.22,30.24,30.18,30.21,914306.0,25.9167,25.9339,25.8824,25.9082,914306.0
2019-04-25 15:40:00,30.21,30.24,30.17,30.17,1170892.0,25.9082,25.9339,25.8739,25.8739,1170892.0
2019-04-25 15:50:00,30.18,30.19,30.08,30.08,2553250.0,25.8824,25.891,25.7967,25.7967,2553250.0
2019-04-26 09:30:00,30.17,30.2,30.05,30.13,2157745.0,25.8739,25.8996,25.771,25.8396,2157745.0
2019-04-26 09:40:00,30.12,30.29,30.1,30.28,1747494.0,25.831,25.9768,25.8138,25.9682,1747494.0
2019-04-26 09:50:00,30.28,30.39,30.19,30.2,2108687.0,25.9682,26.0625,25.891,25.8996,2108687.0
2019-04-26 10:00:00,30.19,30.22,30.06,30.07,1749659.0,25.891,25.9167,25.7795,25.7881,1749659.0
2019-04-26 10:10:00,30.08,30.14,30.05,30.13,1248433.0,25.7967,25.8481,25.771,25.8396,1248433.0
2019-04-26 10:20:00,30.13,30.22,30.12,30.19,1164299.0,25.8396,25.9167,25.831,25.891,1164299.0
2019-04-26 10:30:00,30.2,30.23,30.13,30.13,1061382.0,25.8996,25.9253,25.8396,25.8396,1061382.0
2019-04-26 10:40:00,30.13,30.17,30.11,30.13,1022291.0,25.8396,25.8739,25.8224,25.8396,1022291.0
2019-04-26 10:50:00,30.13,30.15,30.09,30.13,664604.0,25.8396,25.8567,25.8053,25.8396,664604.0
2019-04-26 11:00:00,30.13,30.13,30.06,30.11,768089.0,25.8396,25.8396,25.7795,25.8224,768089.0
2019-04-26 11:10:00,30.11,30.17,30.1,30.16,793322.0,25.8224,25.8739,25.8138,25.8653,793322.0
2019-04-26 11:20:00,30.16,30.21,30.14,30.21,924586.0,25.8653,25.9082,25.8481,25.9082,924586.0
2019-04-26 11:30:00,30.21,30.24,30.2,30.21,663790.0,25.9082,25.9339,25.8996,25.9082,663790.0
2019-04-26 11:40:00,30.21,30.29,30.2,30.25,875221.0,25.9082,25.9768,25.8996,25.9425,875221.0
2019-04-26 11:50:00,30.25,30.27,30.19,30.23,794453.0,25.9425,25.9596,25.891,25.9253,794453.0
2019-04-26 12:00:00,30.23,30.26,30.21,30.23,739232.0,25.9253,25.951,25.9082,25.9253,739232.0
2019-04-26 12:10:00,30.23,30.26,30.22,30.24,602819.0,25.9253,25.951,25.9167,25.9339,602819.0
2019-04-26 12:20:00,30.24,30.25,30.17,30.18,399255.0,25.9339,25.9425,25.8739,25.8824,399255.0
2019-04-26 12:30:00,30.18,30.23,30.17,30.21,584463.0,25.8824,25.9253,25.8739,25.9082,584463.0
2019-04-26 12:40:00,30.2,30.23,30.18,30.21,779278.0,25.8996,25.9253,25.8824,25.9082,779278.0
2019-04-26 12:50:00,30.21,30.28,30.21,30.27,846481.0,25.9082,25.9682,25.9082,25.9596,846481.0
2019-04-26 13:00:00,30.27,30.27,30.21,30.22,430232.0,25.9596,25.9596,25.9082,25.9167,430232.0
2019-04-26 13:10:00,30.23,30.27,30.22,30.27,561018.0,25.9253,25.9596,25.9167,25.9596,561018.0
2019-04-26 13:20:00,30.26,30.29,30.25,30.29,377870.0,25.951,25.9768,25.9425,25.9768,377870.0
2019-04-26 13:30:00,30.28,30.29,30.24,30.27,533299.0,25.9682,25.9768,25.9339,25.9596,533299.0
2019-04-26 13:40:00,30.27,30.28,30.22,30.26,548985.0,25.9596,25.9682,25.9167,25.951,548985.0
2019-04-26 13:50:00,30.27,30.29,30.25,30.28,324883.0,25.9596,25.9768,25.9425,25.9682,324883.0
2019-04-26 14:00:00,30.28,30.3,30.23,30.29,908094.0,25.9682,25.9854,25.9253,25.9768,908094.0
2019-04-26 14:10:00,30.29,30.3,30.27,30.29,506377.0,25.9768,25.9854,25.9596,25.9768,506377.0
2019-04-26 14:20:00,30.29,30.31,30.28,30.3,785585.0,25.9768,25.9939,25.9682,25.9854,785585.0
2019-04-26 14:30:00,30.3,30.31,30.26,30.29,652000.0,25.9854,25.9939,25.951,25.9768,652000.0
2019-04-26 14:40:00,30.3,30.31,30.24,30.27,510096.0,25.9854,25.9939,25.9339,25.9596,510096.0
2019-04-26 14:50:00,30.27,30.3,30.26,30.29,517201.0,25.9596,25.9854,25.951,25.9768,517201.0
2019-04-26 15:00:00,30.3,30.34,30.29,30.33,1064380.0,25.9854,26.0197,25.9768,26.0111,1064380.0
2019-04-26 15:10:00,30.33,30.35,30.32,30.33,495660.0,26.0111,26.0282,26.0025,26.0111,495660.0
2019-04-26 15:20:00,30.33,30.33,30.28,30.29,678018.0,26.0111,26.0111,25.9682,25.9768,678018.0
2019-04-26 15:30:00,30.29,30.35,30.28,30.34,943966.0,25.9768,26.0282,25.9682,26.0197,943966.0
2019-04-26 15:40:00,30.34,30.35,30.3,30.33,971284.0,26.0197,26.0282,25.9854,26.0111,971284.0
2019-04-26 15:50:00,30.32,30.36,30.3,30.35,2992318.0,26.0025,26.0368,25.9854,26.0282,2992318.0
2019-04-29 09:30:00,30.43,30.93,30.41,30.92,6106271.0,26.0968,26.5256,26.0797,26.5171,6106271.0
2019-04-29 09:40:00,30.91,31.09,30.87,31.02,6631044.0,26.5085,26.6629,26.4742,26.6028,6631044.0
2019-04-29 09:50:00,31.01,31.04,30.94,31.03,2900124.0,26.5942,26.62,26.5342,26.6114,2900124.0
2019-04-29 10:00:00,31.03,31.09,30.95,31.03,3565947.0,26.6114,26.6629,26.5428,26.6114,3565947.0
2019-04-29 10:10:00,31.02,31.03,30.93,30.93,1736321.0,26.6028,26.6114,26.5256,26.5256,1736321.0
2019-04-29 10:20:00,30.93,30.95,30.87,30.91,1580834.0,26.5256,26.5428,26.4742,26.5085,1580834.0
2019-04-29 10:30:00,30.91,31.0,30.89,30.99,1308687.0,26.5085,26.5857,26.4913,26.5771,1308687.0
2019-04-29 10:40:00,30.99,31.05,30.97,31.04,1296252.0,26.5771,26.6286,26.5599,26.62,1296252.0
2019-04-29 10:50:00,31.04,31.07,30.97,30.98,1711264.0,26.62,26.6457,26.5599,26.5685,1711264.0
2019-04-29 11:00:00,30.98,31.04,30.97,31.04,1098748.0,26.5685,26.62,26.5599,26.62,1098748.0
2019-04-29 11:10:00,31.04,31.06,31.02,31.03,751584.0,26.62,26.6371,26.6028,26.6114,751584.0
2019-04-29 11:20:00,31.04,31.06,30.97,30.99,1645275.0,26.62,26.6371,26.5599,26.5771,1645275.0
2019-04-29 11:30:00,30.99,31.02,30.96,30.98,1091821.0,26.5771,26.6028,26.5514,26.5685,1091821.0
2019-04-29 11:40:00,30.98,31.0,30.97,30.98,1004778.0,26.5685,26.5857,26.5599,26.5685,1004778.0
2019-04-29 11:50:00,30.98,31.08,30.97,31.04,1068311.0,26.5685,26.6543,26.5599,26.62,1068311.0
2019-04-29 12:00:00,31.03,31.07,30.99,31.06,1575137.0,26.6114,26.6457,26.5771,26.6371,1575137.0
2019-04-29 12:10:00,31.06,31.09,31.03,31.05,876952.0,26.6371,26.6629,26.6114,26.6286,876952.0
2019-04-29 12:20:00,31.05,31.1,31.05,31.1,974373.0,26.6286,26.6714,26.6286,26.6714,974373.0
2019-04-29 12:30:00,31.1,31.1,31.05,31.06,739101.0,26.6714,26.6714,26.6286,26.6371,739101.0
2019-04-29 12:40:00,31.07,31.08,31.03,31.05,527096.0,26.6457,26.6543,26.6114,26.6286,527096.0
2019-04-29 12:50:00,31.05,31.1,31.05,31.1,1100149.0,26.6286,26.6714,26.6286,26.6714,1100149.0
2019-04-29 13:00:00,31.1,31.17,31.08,31.11,2025735.0,26.6714,26.7315,26.6543,26.68,2025735.0
2019-04-29 13:10:00,31.1,31.12,31.06,31.08,620865.0,26.6714,26.6886,26.6371,26.6543,620865.0
2019-04-29 13:20:00,31.07,31.09,31.04,31.05,615177.0,26.6457,26.6629,26.62,26.6286,615177.0
2019-04-29 13:30:00,31.05,31.08,31.03,31.07,699004.0,26.6286,26.6543,26.6114,26.6457,699004.0
2019-04-29 13:40:00,31.07,31.1,31.04,31.05,746112.0,26.6457,26.6714,26.62,26.6286,746112.0
2019-04-29 13:50:00,31.05,31.08,31.04,31.07,793616.0,26.6286,26.6543,26.62,26.6457,793616.0
2019-04-29 14:00:00,31.06,31.1,31.05,31.08,888871.0,26.6371,26.6714,26.6286,26.6543,888871.0
2019-04-29 14:10:00,31.09,31.12,31.07,31.12,984023.0,26.6629,26.6886,26.6457,26.6886,984023.0
2019-04-29 14:20:00,31.12,31.13,31.06,31.06,935686.0,26.6886,26.6972,26.6371,26.6371,935686.0
2019-04-29 14:30:00,31.06,31.08,31.03,31.04,1067869.0,26.6371,26.6543,26.6114,26.62,1067869.0
2019-04-29 14:40:00,31.04,31.07,31.01,31.03,1202767.0,26.62,26.6457,26.5942,26.6114,1202767.0
2019-04-29 14:50:00,31.03,31.04,30.93,30.96,1454365.0,26.6114,26.62,26.5256,26.5514,1454365.0
2019-04-29 15:00:00,30.95,31.04,30.95,31.03,1356950.0,26.5428,26.62,26.5428,26.6114,1356950.0
2019-04-29 15:10:00,31.02,31.03,30.98,31.01,1145959.0,26.6028,26.6114,26.5685,26.5942,1145959.0
2019-04-29 15:20:00,31.01,31.01,30.97,30.97,858439.0,26.5942,26.5942,26.5599,26.5599,858439.0
2019-04-29 15:30:00,30.97,30.98,30.86,30.9,1935685.0,26.5599,26.5685,26.4656,26.4999,1935685.0
2019-04-29 15:40:00,30.9,30.91,30.82,30.9,2092984.0,26.4999,26.5085,26.4313,26.4999,2092984.0
2019-04-29 15:50:00,30.9,30.9,30.77,30.77,4043583.0,26.4999,26.4999,26.3884,26.3884,4043583.0
2019-04-30 09:30:00,30.81,30.88,30.66,30.7,2720498.0,26.4227,26.4828,26.2941,26.3284,2720498.0
2019-04-30 09:40:00,30.7,30.75,30.55,30.62,2176903.0,26.3284,26.3713,26.1998,26.2598,2176903.0
2019-04-30 09:50:00,30.62,30.69,30.62,30.67,1579057.0,26.2598,26.3198,26.2598,26.3027,1579057.0
2019-04-30 10:00:00,30.67,30.67,30.57,30.63,1155927.0,26.3027,26.3027,26.2169,26.2684,1155927.0
2019-04-30 10:10:00,30.62,30.64,30.55,30.61,1012310.0,26.2598,26.2769,26.1998,26.2512,1012310.0
2019-04-30 10:20:00,30.61,30.7,30.6,30.7,1153520.0,26.2512,26.3284,26.2426,26.3284,1153520.0
2019-04-30 10:30:00,30.7,30.75,30.65,30.66,1025898.0,26.3284,26.3713,26.2855,26.2941,1025898.0
2019-04-30 10:40:00,30.65,30.68,30.61,30.62,954433.0,26.2855,26.3112,26.2512,26.2598,954433.0
2019-04-30 10:50:00,30.62,30.64,30.59,30.6,919959.0,26.2598,26.2769,26.2341,26.2426,919959.0
2019-04-30 11:00:00,30.59,30.59,30.41,30.44,2144775.0,26.2341,26.2341,26.0797,26.1054,2144775.0
2019-04-30 11:10:00,30.44,30.5,30.42,30.47,1552603.0,26.1054,26.1569,26.0883,26.1311,1552603.0
2019-04-30 11:20:00,30.46,30.54,30.44,30.48,1022141.0,26.1226,26.1912,26.1054,26.1397,1022141.0
2019-04-30 11:30:00,30.48,30.51,30.43,30.49,843240.0,26.1397,26.1654,26.0968,26.1483,843240.0
2019-04-30 11:40:00,30.49,30.5,30.44,30.5,935569.0,26.1483,26.1569,26.1054,26.1569,935569.0
2019-04-30 11:50:00,30.5,30.56,30.49,30.53,606208.0,26.1569,26.2083,26.1483,26.1826,606208.0
2019-04-30 12:00:00,30.53,30.55,30.5,30.51,536867.0,26.1826,26.1998,26.1569,26.1654,536867.0
2019-04-30 12:10:00,30.51,30.55,30.5,30.5,449015.0,26.1654,26.1998,26.1569,26.1569,449015.0
2019-04-30 12:20:00,30.5,30.52,30.48,30.48,668710.0,26.1569,26.174,26.1397,26.1397,668710.0
2019-04-30 12:30:00,30.49,30.52,30.48,30.52,476306.0,26.1483,26.174,26.1397,26.174,476306.0
2019-04-30 12:40:00,30.52,30.53,30.46,30.49,699312.0,26.174,26.1826,26.1226,26.1483,699312.0
2019-04-30 12:50:00,30.49,30.51,30.47,30.49,517163.0,26.1483,26.1654,26.1311,26.1483,517163.0
2019-04-30 13:00:00,30.48,30.56,30.48,30.55,469845.0,26.1397,26.2083,26.1397,26.1998,469845.0
2019-04-30 13:10:00,30.55,30.58,30.52,30.56,554747.0,26.1998,26.2255,26.174,26.2083,554747.0
2019-04-30 13:20:00,30.56,30.58,30.54,30.57,469000.0,26.2083,26.2255,26.1912,26.2169,469000.0
2019-04-30 13:30:00,30.57,30.62,30.54,30.62,697851.0,26.2169,26.2598,26.1912,26.2598,697851.0
2019-04-30 13:40:00,30.61,30.62,30.58,30.62,650953.0,26.2512,26.2598,26.2255,26.2598,650953.0
2019-04-30 13:50:00,30.62,30.63,30.54,30.56,931427.0,26.2598,26.2684,26.1912,26.2083,931427.0
2019-04-30 14:00:00,30.55,30.6,30.55,30.57,588820.0,26.1998,26.2426,26.1998,26.2169,588820.0
2019-04-30 14:10:00,30.57,30.61,30.55,30.59,574126.0,26.2169,26.2512,26.1998,26.2341,574126.0
2019-04-30 14:20:00,30.59,30.61,30.56,30.58,517335.0,26.2341,26.2512,26.2083,26.2255,517335.0
2019-04-30 14:30:00,30.58,30.59,30.55,30.57,666254.0,26.2255,26.2341,26.1998,26.2169,666254.0
2019-04-30 14:40:00,30.56,30.57,30.53,30.56,643574.0,26.2083,26.2169,26.1826,26.2083,643574.0
2019-04-30 14:50:00,30.55,30.59,30.52,30.57,821600.0,26.1998,26.2341,26.174,26.2169,821600.0
2019-04-30 15:00:00,30.58,30.59,30.55,30.58,1044171.0,26.2255,26.2341,26.1998,26.2255,1044171.0
2019-04-30 15:10:00,30.58,30.59,30.5,30.54,844133.0,26.2255,26.2341,26.1569,26.1912,844133.0
2019-04-30 15:20:00,30.54,30.56,30.48,30.5,1172181.0,26.1912,26.2083,26.1397,26.1569,1172181.0
2019-04-30 15:30:00,30.5,30.55,30.49,30.54,930903.0,26.1569,26.1998,26.1483,26.1912,930903.0
2019-04-30 15:40:00,30.54,30.56,30.51,30.53,1221497.0,26.1912,26.2083,26.1654,26.1826,1221497.0
2019-04-30 15:50:00,30.54,30.62,30.52,30.57,3506045.0,26.1912,26.2598,26.174,26.2169,3506045.0
2019-05-01 09:30:00,30.56,30.88,30.55,30.85,2215021.0,26.2083,26.4828,26.1998,26.457,2215021.0
2019-05-01 09:40:00,30.86,30.89,30.75,30.78,2129212.0,26.4656,26.4913,26.3713,26.397,2129212.0
2019-05-01 09:50:00,30.79,30.83,30.68,30.75,1438576.0,26.4056,26.4399,26.3112,26.3713,1438576.0
2019-05-01 10:00:00,30.75,30.75,30.58,30.63,1882088.0,26.3713,26.3713,26.2255,26.2684,1882088.0
2019-05-01 10:10:00,30.63,30.68,30.59,30.61,897010.0,26.2684,26.3112,26.2341,26.2512,897010.0
2019-05-01 10:20:00,30.61,30.63,30.45,30.45,1255366.0,26.2512,26.2684,26.114,26.114,1255366.0
2019-05-01 10:30:00,30.45,30.5,30.42,30.45,1778625.0,26.114,26.1569,26.0883,26.114,1778625.0
2019-05-01 10:40:00,30.46,30.5,30.45,30.48,847919.0,26.1226,26.1569,26.114,26.1397,847919.0
2019-05-01 10:50:00,30.47,30.48,30.4,30.42,795504.0,26.1311,26.1397,26.0711,26.0883,795504.0
2019-05-01 11:00:00,30.41,30.46,30.41,30.43,636041.0,26.0797,26.1226,26.0797,26.0968,636041.0
2019-05-01 11:10:00,30.44,30.45,30.34,30.37,1171226.0,26.1054,26.114,26.0197,26.0454,1171226.0
2019-05-01 11:20:00,30.37,30.39,30.33,30.38,539075.0,26.0454,26.0625,26.0111,26.054,539075.0
2019-05-01 11:30:00,30.38,30.48,30.37,30.43,713459.0,26.054,26.1397,26.0454,26.0968,713459.0
2019-05-01 11:40:00,30.44,30.45,30.39,30.43,584935.0,26.1054,26.114,26.0625,26.0968,584935.0
2019-05-01 11:50:00,30.42,30.43,30.37,30.37,282080.0,26.0883,26.0968,26.0454,26.0454,282080.0
2019-05-01 12:00:00,30.37,30.37,30.28,30.29,916849.0,26.0454,26.0454,25.9682,25.9768,916849.0
2019-05-01 12:10:00,30.29,30.32,30.27,30.28,682710.0,25.9768,26.0025,25.9596,25.9682,682710.0
2019-05-01 12:20:00,30.28,30.3,30.2,30.23,1371996.0,25.9682,25.9854,25.8996,25.9253,1371996.0
2019-05-01 12:30:00,30.23,30.28,30.2,30.26,511267.0,25.9253,25.9682,25.8996,25.951,511267.0
2019-05-01 12:40:00,30.25,30.28,30.2,30.21,950709.0,25.9425,25.9682,25.8996,25.9082,950709.0
2019-05-01 12:50:00,30.21,30.3,30.2,30.28,1337047.0,25.9082,25.9854,25.8996,25.9682,1337047.0
2019-05-01 13:00:00,30.29,30.35,30.28,30.3,912143.0,25.9768,26.0282,25.9682,25.9854,912143.0
2019-05-01 13:10:00,30.3,30.37,30.28,30.34,672282.0,25.9854,26.0454,25.9682,26.0197,672282.0
2019-05-01 13:20:00,30.34,30.4,30.33,30.37,474899.0,26.0197,26.0711,26.0111,26.0454,474899.0
2019-05-01 13:30:00,30.38,30.39,30.33,30.38,448000.0,26.054,26.0625,26.0111,26.054,448000.0
2019-05-01 13:40:00,30.38,30.42,30.37,30.38,316267.0,26.054,26.0883,26.0454,26.054,316267.0
2019-05-01 13:50:00,30.39,30.45,30.37,30.44,1048622.0,26.0625,26.114,26.0454,26.1054,1048622.0
2019-05-01 14:00:00,30.44,30.44,30.18,30.22,3177423.0,26.1054,26.1054,25.8824,25.9167,3177423.0
2019-05-01 14:10:00,30.23,30.33,30.2,30.29,2298360.0,25.9253,26.0111,25.8996,25.9768,2298360.0
2019-05-01 14:20:00,30.3,30.43,30.27,30.32,1540373.0,25.9854,26.0968,25.9596,26.0025,1540373.0
2019-05-01 14:30:00,30.32,30.6,30.31,30.55,2291929.0,26.0025,26.2426,25.9939,26.1998,2291929.0
2019-05-01 14:40:00,30.55,30.64,30.52,30.56,2016450.0,26.1998,26.2769,26.174,26.2083,2016450.0
2019-05-01 14:50:00,30.57,30.64,30.51,30.57,1788060.0,26.2169,26.2769,26.1654,26.2169,1788060.0
2019-05-01 15:00:00,30.57,30.65,30.53,30.62,1877405.0,26.2169,26.2855,26.1826,26.2598,1877405.0
2019-05-01 15:10:00,30.62,30.66,30.61,30.65,1690588.0,26.2598,26.2941,26.2512,26.2855,1690588.0
2019-05-01 15:20:00,30.66,30.66,30.56,30.59,1465575.0,26.2941,26.2941,26.2083,26.2341,1465575.0
2019-05-01 15:30:00,30.59,30.59,30.41,30.42,1603617.0,26.2341,26.2341,26.0797,26.0883,1603617.0
2019-05-01 15:40:00,30.42,30.44,30.27,30.28,1650084.0,26.0883,26.1054,25.9596,25.9682,1650084.0
2019-05-01 15:50:00,30.28,30.29,30.23,30.25,2821144.0,25.9682,25.9768,25.9253,25.9425,2821144.0
2019-05-02 09:30:00,30.26,30.53,30.23,30.41,2627535.0,25.951,26.1826,25.9253,26.0797,2627535.0
2019-05-02 09:40:00,30.41,30.43,30.32,30.37,1399917.0,26.0797,26.0968,26.0025,26.0454,1399917.0
2019-05-02 09:50:00,30.38,30.49,30.35,30.49,1255435.0,26.054,26.1483,26.0282,26.1483,1255435.0
2019-05-02 10:00:00,30.49,30.55,30.45,30.46,1468253.0,26.1483,26.1998,26.114,26.1226,1468253.0
2019-05-02 10:10:00,30.46,30.47,30.4,30.41,1063516.0,26.1226,26.1311,26.0711,26.0797,1063516.0
2019-05-02 10:20:00,30.41,30.46,30.39,30.43,797990.0,26.0797,26.1226,26.0625,26.0968,797990.0
2019-05-02 10:30:00,30.43,30.45,30.34,30.37,793067.0,26.0968,26.114,26.0197,26.0454,793067.0
2019-05-02 10:40:00,30.37,30.38,30.3,30.37,781162.0,26.0454,26.054,25.9854,26.0454,781162.0
2019-05-02 10:50:00,30.37,30.38,30.23,30.23,1121064.0,26.0454,26.054,25.9253,25.9253,1121064.0
2019-05-02 11:00:00,30.24,30.44,30.22,30.43,1153364.0,25.9339,26.1054,25.9167,26.0968,1153364.0
2019-05-02 11:10:00,30.43,30.44,30.32,30.33,1004531.0,26.0968,26.1054,26.0025,26.0111,1004531.0
2019-05-02 11:20:00,30.32,30.34,30.24,30.25,1047514.0,26.0025,26.0197,25.9339,25.9425,1047514.0
2019-05-02 11:30:00,30.25,30.36,30.24,30.28,774880.0,25.9425,26.0368,25.9339,25.9682,774880.0
2019-05-02 11:40:00,30.27,30.31,30.15,30.24,1573283.0,25.9596,25.9939,25.8567,25.9339,1573283.0
2019-05-02 11:50:00,30.24,30.25,30.17,30.24,1093476.0,25.9339,25.9425,25.8739,25.9339,1093476.0
2019-05-02 12:00:00,30.24,30.31,30.22,30.3,892095.0,25.9339,25.9939,25.9167,25.9854,892095.0
2019-05-02 12:10:00,30.3,30.32,30.25,30.28,614866.0,25.9854,26.0025,25.9425,25.9682,614866.0
2019-05-02 12:20:00,30.28,30.38,30.28,30.36,848588.0,25.9682,26.054,25.9682,26.0368,848588.0
2019-05-02 12:30:00,30.36,30.4,30.31,30.39,637697.0,26.0368,26.0711,25.9939,26.0625,637697.0
2019-05-02 12:40:00,30.39,30.46,30.38,30.45,896362.0,26.0625,26.1226,26.054,26.114,896362.0
2019-05-02 12:50:00,30.45,30.46,30.39,30.43,751775.0,26.114,26.1226,26.0625,26.0968,751775.0
2019-05-02 13:00:00,30.42,30.47,30.38,30.46,664996.0,26.0883,26.1311,26.054,26.1226,664996.0
2019-05-02 13:10:00,30.46,30.5,30.44,30.49,812083.0,26.1226,26.1569,26.1054,26.1483,812083.0
2019-05-02 13:20:00,30.49,30.53,30.45,30.48,908952.0,26.1483,26.1826,26.114,26.1397,908952.0
2019-05-02 13:30:00,30.47,30.53,30.43,30.52,1097566.0,26.1311,26.1826,26.0968,26.174,1097566.0
2019-05-02 13:40:00,30.52,30.53,30.46,30.47,528130.0,26.174,26.1826,26.1226,26.1311,528130.0
2019-05-02 13:50:00,30.47,30.52,30.46,30.48,453676.0,26.1311,26.174,26.1226,26.1397,453676.0
2019-05-02 14:00:00,30.48,30.51,30.43,30.47,977040.0,26.1397,26.1654,26.0968,26.1311,977040.0
2019-05-02 14:10:00,30.47,30.55,30.47,30.54,666082.0,26.1311,26.1998,26.1311,26.1912,666082.0
2019-05-02 14:20:00,30.54,30.54,30.44,30.45,903453.0,26.1912,26.1912,26.1054,26.114,903453.0
2019-05-02 14:30:00,30.45,30.48,30.41,30.45,690562.0,26.114,26.1397,26.0797,26.114,690562.0
2019-05-02 14:40:00,30.44,30.47,30.4,30.41,489655.0,26.1054,26.1311,26.0711,26.0797,489655.0
2019-05-02 14:50:00,30.41,30.44,30.38,30.41,655301.0,26.0797,26.1054,26.054,26.0797,655301.0
2019-05-02 15:00:00,30.4,30.45,30.39,30.43,539292.0,26.0711,26.114,26.0625,26.0968,539292.0
2019-05-02 15:10:00,30.42,30.49,30.41,30.46,536533.0,26.0883,26.1483,26.0797,26.1226,536533.0
2019-05-02 15:20:00,30.46,30.5,30.46,30.46,551375.0,26.1226,26.1569,26.1226,26.1226,551375.0
2019-05-02 15:30:00,30.46,30.49,30.42,30.45,690777.0,26.1226,26.1483,26.0883,26.114,690777.0
2019-05-02 15:40:00,30.45,30.48,30.41,30.46,777553.0,26.114,26.1397,26.0797,26.1226,777553.0
2019-05-02 15:50:00,30.46,30.5,30.43,30.49,1989397.0,26.1226,26.1569,26.0968,26.1483,1989397.0
2019-05-03 09:30:00,30.66,30.78,30.55,30.74,2974190.0,26.2941,26.397,26.1998,26.3627,2974190.0
2019-05-03 09:40:00,30.74,30.75,30.64,30.71,1844077.0,26.3627,26.3713,26.2769,26.337,1844077.0
2019-05-03 09:50:00,30.71,30.74,30.68,30.74,1182222.0,26.337,26.3627,26.3112,26.3627,1182222.0
2019-05-03 10:00:00,30.73,30.73,30.61,30.64,1305313.0,26.3541,26.3541,26.2512,26.2769,1305313.0
2019-05-03 10:10:00,30.64,30.64,30.55,30.56,1112178.0,26.2769,26.2769,26.1998,26.2083,1112178.0
2019-05-03 10:20:00,30.57,30.6,30.5,30.57,1093079.0,26.2169,26.2426,26.1569,26.2169,1093079.0
2019-05-03 10:30:00,30.57,30.67,30.56,30.63,1025919.0,26.2169,26.3027,26.2083,26.2684,1025919.0
2019-05-03 10:40:00,30.62,30.7,30.62,30.67,935256.0,26.2598,26.3284,26.2598,26.3027,935256.0
2019-05-03 10:50:00,30.67,30.73,30.66,30.71,607783.0,26.3027,26.3541,26.2941,26.337,607783.0
2019-05-03 11:00:00,30.71,30.78,30.71,30.74,855300.0,26.337,26.397,26.337,26.3627,855300.0
2019-05-03 11:10:00,30.74,30.77,30.73,30.74,919184.0,26.3627,26.3884,26.3541,26.3627,919184.0
2019-05-03 11:20:00,30.73,30.77,30.72,30.76,1018118.0,26.3541,26.3884,26.3455,26.3798,1018118.0
2019-05-03 11:30:00,30.76,30.78,30.72,30.77,751923.0,26.3798,26.397,26.3455,26.3884,751923.0
2019-05-03 11:40:00,30.77,30.78,30.72,30.73,562745.0,26.3884,26.397,26.3455,26.3541,562745.0
2019-05-03 11:50:00,30.73,30.79,30.72,30.76,480904.0,26.3541,26.4056,26.3455,26.3798,480904.0
2019-05-03 12:00:00,30.77,30.8,30.74,30.79,580988.0,26.3884,26.4142,26.3627,26.4056,580988.0
2019-05-03 12:10:00,30.79,30.8,30.76,30.79,458262.0,26.4056,26.4142,26.3798,26.4056,458262.0
2019-05-03 12:20:00,30.79,30.8,30.78,30.79,386104.0,26.4056,26.4142,26.397,26.4056,386104.0
2019-05-03 12:30:00,30.79,30.8,30.74,30.76,345942.0,26.4056,26.4142,26.3627,26.3798,345942.0
2019-05-03 12:40:00,30.77,30.79,30.76,30.76,303878.0,26.3884,26.4056,26.3798,26.3798,303878.0
2019-05-03 12:50:00,30.76,30.77,30.7,30.71,475874.0,26.3798,26.3884,26.3284,26.337,475874.0
2019-05-03 13:00:00,30.7,30.77,30.7,30.77,563386.0,26.3284,26.3884,26.3284,26.3884,563386.0
2019-05-03 13:10:00,30.76,30.8,30.76,30.79,811562.0,26.3798,26.4142,26.3798,26.4056,811562.0
2019-05-03 13:20:00,30.79,30.8,30.76,30.76,443094.0,26.4056,26.4142,26.3798,26.3798,443094.0
2019-05-03 13:30:00,30.76,30.78,30.74,30.78,395249.0,26.3798,26.397,26.3627,26.397,395249.0
2019-05-03 13:40:00,30.77,30.78,30.75,30.78,379813.0,26.3884,26.397,26.3713,26.397,379813.0
2019-05-03 13:50:00,30.78,30.78,30.74,30.77,485219.0,26.397,26.397,26.3627,26.3884,485219.0
2019-05-03 14:00:00,30.76,30.77,30.73,30.73,509926.0,26.3798,26.3884,26.3541,26.3541,509926.0
2019-05-03 14:10:00,30.74,30.76,30.73,30.75,320373.0,26.3627,26.3798,26.3541,26.3713,320373.0
2019-05-03 14:20:00,30.76,30.79,30.75,30.77,452657.0,26.3798,26.4056,26.3713,26.3884,452657.0
2019-05-03 14:30:00,30.78,30.78,30.71,30.72,521131.0,26.397,26.397,26.337,26.3455,521131.0
2019-05-03 14:40:00,30.73,30.74,30.71,30.73,579822.0,26.3541,26.3627,26.337,26.3541,579822.0
2019-05-03 14:50:00,30.73,30.74,30.7,30.7,525580.0,26.3541,26.3627,26.3284,26.3284,525580.0
2019-05-03 15:00:00,30.71,30.73,30.67,30.71,569395.0,26.337,26.3541,26.3027,26.337,569395.0
2019-05-03 15:10:00,30.71,30.72,30.67,30.71,416534.0,26.337,26.3455,26.3027,26.337,416534.0
2019-05-03 15:20:00,30.71,30.75,30.7,30.74,614133.0,26.337,26.3713,26.3284,26.3627,614133.0
2019-05-03 15:30:00,30.73,30.77,30.71,30.76,818469.0,26.3541,26.3884,26.337,26.3798,818469.0
2019-05-03 15:40:00,30.76,30.76,30.7,30.72,729057.0,26.3798,26.3798,26.3284,26.3455,729057.0
2019-05-03 15:50:00,30.72,30.75,30.7,30.71,2383404.0,26.3455,26.3713,26.3284,26.337,2383404.0
2019-05-06 09:30:00,30.11,30.3,30.07,30.28,2939977.0,25.8224,25.9854,25.7881,25.9682,2939977.0
2019-05-06 09:40:00,30.29,30.29,30.13,30.14,2142825.0,25.9768,25.9768,25.8396,25.8481,2142825.0
2019-05-06 09:50:00,30.14,30.27,30.08,30.27,1583684.0,25.8481,25.9596,25.7967,25.9596,1583684.0
2019-05-06 10:00:00,30.26,30.27,30.18,30.26,1413358.0,25.951,25.9596,25.8824,25.951,1413358.0
2019-05-06 10:10:00,30.27,30.36,30.27,30.35,1255634.0,25.9596,26.0368,25.9596,26.0282,1255634.0
2019-05-06 10:20:00,30.36,30.4,30.31,30.35,974809.0,26.0368,26.0711,25.9939,26.0282,974809.0
2019-05-06 10:30:00,30.35,30.43,30.29,30.4,959510.0,26.0282,26.0968,25.9768,26.0711,959510.0
2019-05-06 10:40:00,30.41,30.43,30.34,30.36,559186.0,26.0797,26.0968,26.0197,26.0368,559186.0
2019-05-06 10:50:00,30.36,30.42,30.35,30.39,928149.0,26.0368,26.0883,26.0282,26.0625,928149.0
2019-05-06 11:00:00,30.39,30.4,30.33,30.39,580001.0,26.0625,26.0711,26.0111,26.0625,580001.0
2019-05-06 11:10:00,30.38,30.45,30.34,30.43,814214.0,26.054,26.114,26.0197,26.0968,814214.0
2019-05-06 11:20:00,30.44,30.57,30.43,30.57,1457021.0,26.1054,26.2169,26.0968,26.2169,1457021.0
2019-05-06 11:30:00,30.57,30.57,30.43,30.47,1239900.0,26.2169,26.2169,26.0968,26.1311,1239900.0
2019-05-06 11:40:00,30.47,30.55,30.47,30.49,794560.0,26.1311,26.1998,26.1311,26.1483,794560.0
2019-05-06 11:50:00,30.49,30.49,30.35,30.38,735294.0,26.1483,26.1483,26.0282,26.054,735294.0
2019-05-06 12:00:00,30.37,30.39,30.31,30.35,849401.0,26.0454,26.0625,25.9939,26.0282,849401.0
2019-05-06 12:10:00,30.36,30.48,30.35,30.46,744932.0,26.0368,26.1397,26.0282,26.1226,744932.0
2019-05-06 12:20:00,30.47,30.5,30.43,30.43,570633.0,26.1311,26.1569,26.0968,26.0968,570633.0
2019-05-06 12:30:00,30.43,30.48,30.42,30.47,638466.0,26.0968,26.1397,26.0883,26.1311,638466.0
2019-05-06 12:40:00,30.47,30.49,30.43,30.46,482830.0,26.1311,26.1483,26.0968,26.1226,482830.0
2019-05-06 12:50:00,30.45,30.5,30.44,30.47,428351.0,26.114,26.1569,26.1054,26.1311,428351.0
2019-05-06 13:00:00,30.46,30.47,30.42,30.46,351605.0,26.1226,26.1311,26.0883,26.1226,351605.0
2019-05-06 13:10:00,30.46,30.5,30.45,30.5,333265.0,26.1226,26.1569,26.114,26.1569,333265.0
2019-05-06 13:20:00,30.5,30.54,30.47,30.53,491665.0,26.1569,26.1912,26.1311,26.1826,491665.0
2019-05-06 13:30:00,30.53,30.56,30.5,30.54,478136.0,26.1826,26.2083,26.1569,26.1912,478136.0
2019-05-06 13:40:00,30.53,30.56,30.45,30.46,565633.0,26.1826,26.2083,26.114,26.1226,565633.0
2019-05-06 13:50:00,30.46,30.48,30.43,30.45,421518.0,26.1226,26.1397,26.0968,26.114,421518.0
2019-05-06 14:00:00,30.44,30.47,30.42,30.44,395426.0,26.1054,26.1311,26.0883,26.1054,395426.0
2019-05-06 14:10:00,30.44,30.46,30.42,30.46,313645.0,26.1054,26.1226,26.0883,26.1226,313645.0
2019-05-06 14:20:00,30.46,30.48,30.42,30.48,630135.0,26.1226,26.1397,26.0883,26.1397,630135.0
2019-05-06 14:30:00,30.47,30.52,30.46,30.52,681821.0,26.1311,26.174,26.1226,26.174,681821.0
2019-05-06 14:40:00,30.51,30.53,30.47,30.52,571596.0,26.1654,26.1826,26.1311,26.174,571596.0
2019-05-06 14:50:00,30.53,30.6,30.52,30.59,1153998.0,26.1826,26.2426,26.174,26.2341,1153998.0
2019-05-06 15:00:00,30.59,30.61,30.56,30.6,989253.0,26.2341,26.2512,26.2083,26.2426,989253.0
2019-05-06 15:10:00,30.6,30.61,30.56,30.58,587431.0,26.2426,26.2512,26.2083,26.2255,587431.0
2019-05-06 15:20:00,30.57,30.61,30.55,30.58,705265.0,26.2169,26.2512,26.1998,26.2255,705265.0
2019-05-06 15:30:00,30.58,30.59,30.54,30.58,985306.0,26.2255,26.2341,26.1912,26.2255,985306.0
2019-05-06 15:40:00,30.58,30.59,30.48,30.5,1410335.0,26.2255,26.2341,26.1397,26.1569,1410335.0
2019-05-06 15:50:00,30.5,30.53,30.45,30.48,2435238.0,26.1569,26.1826,26.114,26.1397,2435238.0
2019-05-07 09:30:00,30.16,30.17,30.02,30.12,2836175.0,25.8653,25.8739,25.7452,25.831,2836175.0
2019-05-07 09:40:00,30.11,30.12,29.94,29.96,2124053.0,25.8224,25.831,25.6766,25.6938,2124053.0
2019-05-07 09:50:00,29.95,30.13,29.91,30.12,2238407.0,25.6852,25.8396,25.6509,25.831,2238407.0
2019-05-07 10:00:00,30.13,30.13,29.98,30.03,1559559.0,25.8396,25.8396,25.7109,25.7538,1559559.0
2019-05-07 10:10:00,30.03,30.04,29.94,30.02,1572960.0,25.7538,25.7624,25.6766,25.7452,1572960.0
2019-05-07 10:20:00,30.02,30.15,30.01,30.14,1388596.0,25.7452,25.8567,25.7366,25.8481,1388596.0
2019-05-07 10:30:00,30.14,30.15,30.02,30.05,1156276.0,25.8481,25.8567,25.7452,25.771,1156276.0
2019-05-07 10:40:00,30.05,30.08,29.98,29.99,934580.0,25.771,25.7967,25.7109,25.7195,934580.0
2019-05-07 10:50:00,29.98,30.0,29.9,29.95,1423711.0,25.7109,25.7281,25.6423,25.6852,1423711.0
2019-05-07 11:00:00,29.95,30.01,29.89,30.0,1257846.0,25.6852,25.7366,25.6337,25.7281,1257846.0
2019-05-07 11:10:00,30.0,30.01,29.89,29.93,1076203.0,25.7281,25.7366,25.6337,25.668,1076203.0
2019-05-07 11:20:00,29.93,29.98,29.87,29.94,1207947.0,25.668,25.7109,25.6166,25.6766,1207947.0
2019-05-07 11:30:00,29.94,30.02,29.89,29.94,899240.0,25.6766,25.7452,25.6337,25.6766,899240.0
2019-05-07 11:40:00,29.94,29.98,29.89,29.94,723718.0,25.6766,25.7109,25.6337,25.6766,723718.0
2019-05-07 11:50:00,29.95,29.95,29.88,29.93,863561.0,25.6852,25.6852,25.6252,25.668,863561.0
2019-05-07 12:00:00,29.92,30.0,29.88,29.98,785742.0,25.6595,25.7281,25.6252,25.7109,785742.0
2019-05-07 12:10:00,29.99,30.02,29.94,29.98,785488.0,25.7195,25.7452,25.6766,25.7109,785488.0
2019-05-07 12:20:00,29.97,30.03,29.96,30.01,972681.0,25.7023,25.7538,25.6938,25.7366,972681.0
2019-05-07 12:30:00,30.02,30.03,29.96,29.97,572907.0,25.7452,25.7538,25.6938,25.7023,572907.0
2019-05-07 12:40:00,29.96,29.97,29.93,29.96,488099.0,25.6938,25.7023,25.668,25.6938,488099.0
2019-05-07 12:50:00,29.96,30.01,29.93,29.94,639944.0,25.6938,25.7366,25.668,25.6766,639944.0
2019-05-07 13:00:00,29.94,29.95,29.87,29.87,693587.0,25.6766,25.6852,25.6166,25.6166,693587.0
2019-05-07 13:10:00,29.88,29.93,29.87,29.88,692996.0,25.6252,25.668,25.6166,25.6252,692996.0
2019-05-07 13:20:00,29.87,29.88,29.83,29.86,827961.0,25.6166,25.6252,25.5823,25.608,827961.0
2019-05-07 13:30:00,29.86,29.86,29.78,29.82,1065944.0,25.608,25.608,25.5394,25.5737,1065944.0
2019-05-07 13:40:00,29.82,29.84,29.74,29.82,936538.0,25.5737,25.5909,25.5051,25.5737,936538.0
2019-05-07 13:50:00,29.82,29.89,29.8,29.82,765992.0,25.5737,25.6337,25.5565,25.5737,765992.0
2019-05-07 14:00:00,29.81,29.85,29.77,29.82,948243.0,25.5651,25.5994,25.5308,25.5737,948243.0
2019-05-07 14:10:00,29.82,29.84,29.72,29.75,1374553.0,25.5737,25.5909,25.4879,25.5137,1374553.0
2019-05-07 14:20:00,29.75,29.8,29.68,29.7,1162647.0,25.5137,25.5565,25.4536,25.4708,1162647.0
2019-05-07 14:30:00,29.7,29.72,29.63,29.69,1194524.0,25.4708,25.4879,25.4108,25.4622,1194524.0
2019-05-07 14:40:00,29.69,29.75,29.67,29.68,651164.0,25.4622,25.5137,25.4451,25.4536,651164.0
2019-05-07 14:50:00,29.68,29.83,29.67,29.8,1113632.0,25.4536,25.5823,25.4451,25.5565,1113632.0
2019-05-07 15:00:00,29.8,29.81,29.7,29.79,947070.0,25.5565,25.5651,25.4708,25.548,947070.0
2019-05-07 15:10:00,29.79,29.85,29.77,29.79,1210728.0,25.548,25.5994,25.5308,25.548,1210728.0
2019-05-07 15:20:00,29.8,29.83,29.72,29.73,921091.0,25.5565,25.5823,25.4879,25.4965,921091.0
2019-05-07 15:30:00,29.73,29.75,29.63,29.63,2061067.0,25.4965,25.5137,25.4108,25.4108,2061067.0
2019-05-07 15:40:00,29.64,29.75,29.63,29.75,1762992.0,25.4193,25.5137,25.4108,25.5137,1762992.0
2019-05-07 15:50:00,29.75,29.9,29.73,29.9,5390620.0,25.5137,25.6423,25.4965,25.6423,5390620.0
2019-05-08 09:30:00,29.73,29.91,29.66,29.87,2394545.0,25.4965,25.6509,25.4365,25.6166,2394545.0
2019-05-08 09:40:00,29.87,29.99,29.85,29.95,2170891.0,25.6166,25.7195,25.5994,25.6852,2170891.0
2019-05-08 09:50:00,29.96,29.97,29.79,29.88,1991728.0,25.6938,25.7023,25.548,25.6252,1991728.0
2019-05-08 10:00:00,29.88,29.95,29.87,29.92,1420660.0,25.6252,25.6852,25.6166,25.6595,1420660.0
2019-05-08 10:10:00,29.92,29.97,29.85,29.95,781452.0,25.6595,25.7023,25.5994,25.6852,781452.0
2019-05-08 10:20:00,29.95,30.02,29.92,29.98,984653.0,25.6852,25.7452,25.6595,25.7109,984653.0
2019-05-08 10:30:00,29.98,30.01,29.9,29.99,788477.0,25.7109,25.7366,25.6423,25.7195,788477.0
2019-05-08 10:40:00,29.98,30.0,29.92,29.92,543637.0,25.7109,25.7281,25.6595,25.6595,543637.0
2019-05-08 10:50:00,29.93,30.05,29.87,30.04,1251115.0,25.668,25.771,25.6166,25.7624,1251115.0
2019-05-08 11:00:00,30.04,30.11,29.97,30.01,1944375.0,25.7624,25.8224,25.7023,25.7366,1944375.0
2019-05-08 11:10:00,30.02,30.05,29.94,29.97,1208834.0,25.7452,25.771,25.6766,25.7023,1208834.0
2019-05-08 11:20:00,29.97,30.02,29.94,29.95,805253.0,25.7023,25.7452,25.6766,25.6852,805253.0
2019-05-08 11:30:00,29.95,29.98,29.87,29.91,1267309.0,25.6852,25.7109,25.6166,25.6509,1267309.0
2019-05-08 11:40:00,29.91,29.97,29.9,29.96,595038.0,25.6509,25.7023,25.6423,25.6938,595038.0
2019-05-08 11:50:00,29.96,30.04,29.94,30.0,593060.0,25.6938,25.7624,25.6766,25.7281,593060.0
2019-05-08 12:00:00,30.0,30.01,29.91,29.92,514120.0,25.7281,25.7366,25.6509,25.6595,514120.0
2019-05-08 12:10:00,29.91,29.98,29.9,29.96,465044.0,25.6509,25.7109,25.6423,25.6938,465044.0
2019-05-08 12:20:00,29.95,29.96,29.91,29.93,524307.0,25.6852,25.6938,25.6509,25.668,524307.0
2019-05-08 12:30:00,29.93,29.95,29.9,29.92,477731.0,25.668,25.6852,25.6423,25.6595,477731.0
2019-05-08 12:40:00,29.91,29.96,29.91,29.94,448497.0,25.6509,25.6938,25.6509,25.6766,448497.0
2019-05-08 12:50:00,29.94,29.97,29.93,29.97,428204.0,25.6766,25.7023,25.668,25.7023,428204.0
2019-05-08 13:00:00,29.97,30.03,29.93,30.0,494227.0,25.7023,25.7538,25.668,25.7281,494227.0
2019-05-08 13:10:00,30.0,30.01,29.93,29.97,553544.0,25.7281,25.7366,25.668,25.7023,553544.0
2019-05-08 13:20:00,29.96,30.0,29.95,29.98,317081.0,25.6938,25.7281,25.6852,25.7109,317081.0
2019-05-08 13:30:00,29.98,30.0,29.93,29.96,348044.0,25.7109,25.7281,25.668,25.6938,348044.0
2019-05-08 13:40:00,29.96,30.0,29.94,29.98,351262.0,25.6938,25.7281,25.6766,25.7109,351262.0
2019-05-08 13:50:00,29.98,30.01,29.96,30.01,597174.0,25.7109,25.7366,25.6938,25.7366,597174.0
2019-05-08 14:00:00,30.01,30.02,29.98,30.01,457556.0,25.7366,25.7452,25.7109,25.7366,457556.0
2019-05-08 14:10:00,30.01,30.04,29.97,30.02,621800.0,25.7366,25.7624,25.7023,25.7452,621800.0
2019-05-08 14:20:00,30.02,30.05,30.02,30.05,410105.0,25.7452,25.771,25.7452,25.771,410105.0
2019-05-08 14:30:00,30.04,30.08,30.03,30.05,754014.0,25.7624,25.7967,25.7538,25.771,754014.0
2019-05-08 14:40:00,30.04,30.07,30.04,30.06,426717.0,25.7624,25.7881,25.7624,25.7795,426717.0
2019-05-08 14:50:00,30.06,30.07,30.0,30.01,570640.0,25.7795,25.7881,25.7281,25.7366,570640.0
2019-05-08 15:00:00,30.02,30.05,30.0,30.0,541231.0,25.7452,25.771,25.7281,25.7281,541231.0
2019-05-08 15:10:00,30.0,30.04,29.99,30.04,528674.0,25.7281,25.7624,25.7195,25.7624,528674.0
2019-05-08 15:20:00,30.04,30.07,30.03,30.04,628413.0,25.7624,25.7881,25.7538,25.7624,628413.0
2019-05-08 15:30:00,30.04,30.05,30.01,30.01,791605.0,25.7624,25.771,25.7366,25.7366,791605.0
2019-05-08 15:40:00,30.01,30.01,29.88,29.89,1313438.0,25.7366,25.7366,25.6252,25.6337,1313438.0
2019-05-08 15:50:00,29.89,29.89,29.78,29.8,3952775.0,25.6337,25.6337,25.5394,25.5565,3952775.0
2019-05-09 09:30:00,29.41,29.52,29.36,29.43,2561787.0,25.2221,25.3164,25.1792,25.2392,2561787.0
2019-05-09 09:40:00,29.42,29.48,29.34,29.36,1829233.0,25.2307,25.2821,25.1621,25.1792,1829233.0
2019-05-09 09:50:00,29.35,29.44,29.28,29.43,2314312.0,25.1706,25.2478,25.1106,25.2392,2314312.0
2019-05-09 10:00:00,29.43,29.48,29.38,29.44,1630705.0,25.2392,25.2821,25.1964,25.2478,1630705.0
2019-05-09 10:10:00,29.44,29.5,29.4,29.41,886484.0,25.2478,25.2993,25.2135,25.2221,886484.0
2019-05-09 10:20:00,29.41,29.42,29.3,29.36,1147480.0,25.2221,25.2307,25.1277,25.1792,1147480.0
2019-05-09 10:30:00,29.36,29.4,29.28,29.28,923986.0,25.1792,25.2135,25.1106,25.1106,923986.0
2019-05-09 10:40:00,29.29,29.47,29.28,29.46,908375.0,25.1192,25.2735,25.1106,25.265,908375.0
2019-05-09 10:50:00,29.45,29.49,29.42,29.44,776003.0,25.2564,25.2907,25.2307,25.2478,776003.0
2019-05-09 11:00:00,29.43,29.52,29.41,29.47,897175.0,25.2392,25.3164,25.2221,25.2735,897175.0
2019-05-09 11:10:00,29.47,29.58,29.47,29.5,721319.0,25.2735,25.3679,25.2735,25.2993,721319.0
2019-05-09 11:20:00,29.5,29.52,29.35,29.39,901456.0,25.2993,25.3164,25.1706,25.2049,901456.0
2019-05-09 11:30:00,29.39,29.5,29.38,29.47,920582.0,25.2049,25.2993,25.1964,25.2735,920582.0
2019-05-09 11:40:00,29.48,29.54,29.43,29.54,780884.0,25.2821,25.3336,25.2392,25.3336,780884.0
2019-05-09 11:50:00,29.54,29.59,29.48,29.53,784534.0,25.3336,25.3765,25.2821,25.325,784534.0
2019-05-09 12:00:00,29.53,29.54,29.48,29.52,630285.0,25.325,25.3336,25.2821,25.3164,630285.0
2019-05-09 12:10:00,29.52,29.56,29.49,29.53,477336.0,25.3164,25.3507,25.2907,25.325,477336.0
2019-05-09 12:20:00,29.53,29.63,29.5,29.57,1549474.0,25.325,25.4108,25.2993,25.3593,1549474.0
2019-05-09 12:30:00,29.57,29.74,29.56,29.71,1461773.0,25.3593,25.5051,25.3507,25.4794,1461773.0
2019-05-09 12:40:00,29.72,29.78,29.59,29.66,1585006.0,25.4879,25.5394,25.3765,25.4365,1585006.0
2019-05-09 12:50:00,29.66,29.7,29.62,29.69,614514.0,25.4365,25.4708,25.4022,25.4622,614514.0
2019-05-09 13:00:00,29.68,29.74,29.63,29.64,593652.0,25.4536,25.5051,25.4108,25.4193,593652.0
2019-05-09 13:10:00,29.64,29.69,29.57,29.58,676315.0,25.4193,25.4622,25.3593,25.3679,676315.0
2019-05-09 13:20:00,29.58,29.65,29.57,29.62,568304.0,25.3679,25.4279,25.3593,25.4022,568304.0
2019-05-09 13:30:00,29.62,29.65,29.59,29.64,500886.0,25.4022,25.4279,25.3765,25.4193,500886.0
2019-05-09 13:40:00,29.65,29.75,29.61,29.74,720557.0,25.4279,25.5137,25.3936,25.5051,720557.0
2019-05-09 13:50:00,29.73,29.75,29.66,29.67,663371.0,25.4965,25.5137,25.4365,25.4451,663371.0
2019-05-09 14:00:00,29.67,29.71,29.57,29.61,668566.0,25.4451,25.4794,25.3593,25.3936,668566.0
2019-05-09 14:10:00,29.61,29.68,29.59,29.67,365004.0,25.3936,25.4536,25.3765,25.4451,365004.0
2019-05-09 14:20:00,29.66,29.72,29.65,29.67,585134.0,25.4365,25.4879,25.4279,25.4451,585134.0
2019-05-09 14:30:00,29.68,29.7,29.65,29.66,451608.0,25.4536,25.4708,25.4279,25.4365,451608.0
2019-05-09 14:40:00,29.67,29.72,29.66,29.67,712912.0,25.4451,25.4879,25.4365,25.4451,712912.0
2019-05-09 14:50:00,29.67,29.71,29.56,29.57,746427.0,25.4451,25.4794,25.3507,25.3593,746427.0
2019-05-09 15:00:00,29.57,29.61,29.49,29.51,896260.0,25.3593,25.3936,25.2907,25.3078,896260.0
2019-05-09 15:10:00,29.51,29.63,29.5,29.61,1075346.0,25.3078,25.4108,25.2993,25.3936,1075346.0
2019-05-09 15:20:00,29.62,29.66,29.58,29.65,670742.0,25.4022,25.4365,25.3679,25.4279,670742.0
2019-05-09 15:30:00,29.65,29.73,29.64,29.73,1075338.0,25.4279,25.4965,25.4193,25.4965,1075338.0
2019-05-09 15:40:00,29.73,29.73,29.61,29.62,1432898.0,25.4965,25.4965,25.3936,25.4022,1432898.0
2019-05-09 15:50:00,29.61,29.71,29.61,29.7,2824452.0,25.3936,25.4794,25.3936,25.4708,2824452.0
2019-05-10 09:30:00,29.46,29.69,29.45,29.65,2230890.0,25.265,25.4622,25.2564,25.4279,2230890.0
2019-05-10 09:40:00,29.66,29.7,29.59,29.65,1098990.0,25.4365,25.4708,25.3765,25.4279,1098990.0
2019-05-10 09:50:00,29.66,29.68,29.6,29.6,1366827.0,25.4365,25.4536,25.385,25.385,1366827.0
2019-05-10 10:00:00,29.61,29.67,29.6,29.62,1158885.0,25.3936,25.4451,25.385,25.4022,1158885.0
2019-05-10 10:10:00,29.63,29.63,29.5,29.56,1064372.0,25.4108,25.4108,25.2993,25.3507,1064372.0
2019-05-10 10:20:00,29.57,29.6,29.52,29.54,951694.0,25.3593,25.385,25.3164,25.3336,951694.0
2019-05-10 10:30:00,29.55,29.55,29.42,29.43,1119615.0,25.3421,25.3421,25.2307,25.2392,1119615.0
2019-05-10 10:40:00,29.43,29.44,29.33,29.33,1428714.0,25.2392,25.2478,25.1535,25.1535,1428714.0
2019-05-10 10:50:00,29.34,29.35,29.26,29.27,1610213.0,25.1621,25.1706,25.0934,25.102,1610213.0
2019-05-10 11:00:00,29.27,29.32,29.19,29.29,1729727.0,25.102,25.1449,25.0334,25.1192,1729727.0
2019-05-10 11:10:00,29.3,29.42,29.29,29.42,856400.0,25.1277,25.2307,25.1192,25.2307,856400.0
2019-05-10 11:20:00,29.41,29.46,29.37,29.38,981365.0,25.2221,25.265,25.1878,25.1964,981365.0
2019-05-10 11:30:00,29.38,29.45,29.3,29.43,1368553.0,25.1964,25.2564,25.1277,25.2392,1368553.0
2019-05-10 11:40:00,29.42,29.44,29.31,29.34,1101298.0,25.2307,25.2478,25.1363,25.1621,1101298.0
2019-05-10 11:50:00,29.33,29.42,29.31,29.36,1355672.0,25.1535,25.2307,25.1363,25.1792,1355672.0
2019-05-10 12:00:00,29.36,29.41,29.33,29.35,824107.0,25.1792,25.2221,25.1535,25.1706,824107.0
2019-05-10 12:10:00,29.35,29.53,29.34,29.5,1018731.0,25.1706,25.325,25.1621,25.2993,1018731.0
2019-05-10 12:20:00,29.5,29.57,29.44,29.57,1271731.0,25.2993,25.3593,25.2478,25.3593,1271731.0
2019-05-10 12:30:00,29.57,29.64,29.55,29.6,1486054.0,25.3593,25.4193,25.3421,25.385,1486054.0
2019-05-10 12:40:00,29.6,29.6,29.53,29.55,961215.0,25.385,25.385,25.325,25.3421,961215.0
2019-05-10 12:50:00,29.55,29.63,29.55,29.6,592651.0,25.3421,25.4108,25.3421,25.385,592651.0
2019-05-10 13:00:00,29.6,29.63,29.57,29.62,901234.0,25.385,25.4108,25.3593,25.4022,901234.0
2019-05-10 13:10:00,29.61,29.65,29.56,29.57,1960349.0,25.3936,25.4279,25.3507,25.3593,1960349.0
2019-05-10 13:20:00,29.57,29.68,29.55,29.61,1539957.0,25.3593,25.4536,25.3421,25.3936,1539957.0
2019-05-10 13:30:00,29.61,29.63,29.54,29.55,1336553.0,25.3936,25.4108,25.3336,25.3421,1336553.0
2019-05-10 13:40:00,29.55,29.64,29.54,29.62,1343541.0,25.3421,25.4193,25.3336,25.4022,1343541.0
2019-05-10 13:50:00,29.61,29.62,29.54,29.54,1436378.0,25.3936,25.4022,25.3336,25.3336,1436378.0
2019-05-10 14:00:00,29.55,29.57,29.52,29.55,989085.0,25.3421,25.3593,25.3164,25.3421,989085.0
2019-05-10 14:10:00,29.55,29.56,29.46,29.47,1162058.0,25.3421,25.3507,25.265,25.2735,1162058.0
2019-05-10 14:20:00,29.47,29.52,29.45,29.49,709379.0,25.2735,25.3164,25.2564,25.2907,709379.0
2019-05-10 14:30:00,29.49,29.51,29.45,29.48,1188663.0,25.2907,25.3078,25.2564,25.2821,1188663.0
2019-05-10 14:40:00,29.48,29.54,29.47,29.53,940783.0,25.2821,25.3336,25.2735,25.325,940783.0
2019-05-10 14:50:00,29.52,29.59,29.52,29.55,919922.0,25.3164,25.3765,25.3164,25.3421,919922.0
2019-05-10 15:00:00,29.55,29.57,29.5,29.5,1338942.0,25.3421,25.3593,25.2993,25.2993,1338942.0
2019-05-10 15:10:00,29.51,29.64,29.49,29.62,1836238.0,25.3078,25.4193,25.2907,25.4022,1836238.0
2019-05-10 15:20:00,29.62,29.71,29.6,29.66,1719099.0,25.4022,25.4794,25.385,25.4365,1719099.0
2019-05-10 15:30:00,29.67,29.67,29.53,29.55,2410862.0,25.4451,25.4451,25.325,25.3421,2410862.0
2019-05-10 15:40:00,29.55,29.57,29.48,29.49,1646780.0,25.3421,25.3593,25.2821,25.2907,1646780.0
2019-05-10 15:50:00,29.49,29.6,29.48,29.59,5599237.0,25.2907,25.385,25.2821,25.3765,5599237.0
2019-05-13 09:30:00,28.96,29.0,28.62,28.76,4815183.0,24.8362,24.8705,24.5446,24.6646,4815183.0
2019-05-13 09:40:00,28.76,28.77,28.66,28.74,2086398.0,24.6646,24.6732,24.5789,24.6475,2086398.0
2019-05-13 09:50:00,28.74,28.74,28.48,28.59,3968677.0,24.6475,24.6475,24.4245,24.5189,3968677.0
2019-05-13 10:00:00,28.59,28.6,28.47,28.55,2483377.0,24.5189,24.5274,24.4159,24.4845,2483377.0
2019-05-13 10:10:00,28.55,28.66,28.46,28.61,1615841.0,24.4845,24.5789,24.4074,24.536,1615841.0
2019-05-13 10:20:00,28.61,28.65,28.57,28.6,1344330.0,24.536,24.5703,24.5017,24.5274,1344330.0
2019-05-13 10:30:00,28.59,28.68,28.55,28.67,1194157.0,24.5189,24.596,24.4845,24.5875,1194157.0
2019-05-13 10:40:00,28.67,28.75,28.65,28.66,1040399.0,24.5875,24.6561,24.5703,24.5789,1040399.0
2019-05-13 10:50:00,28.66,28.67,28.52,28.59,1091950.0,24.5789,24.5875,24.4588,24.5189,1091950.0
2019-05-13 11:00:00,28.58,28.62,28.47,28.55,1447009.0,24.5103,24.5446,24.4159,24.4845,1447009.0
2019-05-13 11:10:00,28.55,28.56,28.46,28.5,983423.0,24.4845,24.4931,24.4074,24.4417,983423.0
2019-05-13 11:20:00,28.49,28.57,28.47,28.49,893841.0,24.4331,24.5017,24.4159,24.4331,893841.0
2019-05-13 11:30:00,28.49,28.52,28.45,28.46,1258651.0,24.4331,24.4588,24.3988,24.4074,1258651.0
2019-05-13 11:40:00,28.46,28.48,28.37,28.38,1413243.0,24.4074,24.4245,24.3302,24.3388,1413243.0
2019-05-13 11:50:00,28.38,28.45,28.31,28.45,1666667.0,24.3388,24.3988,24.2787,24.3988,1666667.0
2019-05-13 12:00:00,28.45,28.47,28.39,28.41,1119906.0,24.3988,24.4159,24.3473,24.3645,1119906.0
2019-05-13 12:10:00,28.42,28.44,28.32,28.35,833177.0,24.3731,24.3902,24.2873,24.313,833177.0
2019-05-13 12:20:00,28.34,28.38,28.29,28.3,1232797.0,24.3045,24.3388,24.2616,24.2701,1232797.0
2019-05-13 12:30:00,28.3,28.36,28.28,28.32,1286977.0,24.2701,24.3216,24.253,24.2873,1286977.0
2019-05-13 12:40:00,28.31,28.32,28.28,28.29,688089.0,24.2787,24.2873,24.253,24.2616,688089.0
2019-05-13 12:50:00,28.29,28.3,28.22,28.24,852854.0,24.2616,24.2701,24.2015,24.2187,852854.0
2019-05-13 13:00:00,28.24,28.25,28.18,28.19,837884.0,24.2187,24.2273,24.1672,24.1758,837884.0
2019-05-13 13:10:00,28.19,28.24,28.18,28.19,1924986.0,24.1758,24.2187,24.1672,24.1758,1924986.0
2019-05-13 13:20:00,28.19,28.25,28.17,28.23,907429.0,24.1758,24.2273,24.1587,24.2101,907429.0
2019-05-13 13:30:00,28.22,28.38,28.21,28.34,1250638.0,24.2015,24.3388,24.193,24.3045,1250638.0
2019-05-13 13:40:00,28.34,28.37,28.28,28.33,979925.0,24.3045,24.3302,24.253,24.2959,979925.0
2019-05-13 13:50:00,28.33,28.35,28.3,28.33,859789.0,24.2959,24.313,24.2701,24.2959,859789.0
2019-05-13 14:00:00,28.32,28.37,28.31,28.34,587732.0,24.2873,24.3302,24.2787,24.3045,587732.0
2019-05-13 14:10:00,28.34,28.34,28.25,28.26,663974.0,24.3045,24.3045,24.2273,24.2358,663974.0
2019-05-13 14:20:00,28.27,28.43,28.25,28.37,1641330.0,24.2444,24.3816,24.2273,24.3302,1641330.0
2019-05-13 14:30:00,28.36,28.47,28.36,28.44,1334899.0,24.3216,24.4159,24.3216,24.3902,1334899.0
2019-05-13 14:40:00,28.44,28.46,28.37,28.43,1192628.0,24.3902,24.4074,24.3302,24.3816,1192628.0
2019-05-13 14:50:00,28.43,28.48,28.42,28.43,1182983.0,24.3816,24.4245,24.3731,24.3816,1182983.0
2019-05-13 15:00:00,28.43,28.47,28.38,28.4,1122686.0,24.3816,24.4159,24.3388,24.3559,1122686.0
2019-05-13 15:10:00,28.4,28.44,28.3,28.32,1385541.0,24.3559,24.3902,24.2701,24.2873,1385541.0
2019-05-13 15:20:00,28.32,28.32,28.17,28.2,1877983.0,24.2873,24.2873,24.1587,24.1844,1877983.0
2019-05-13 15:30:00,28.19,28.2,28.1,28.12,2004491.0,24.1758,24.1844,24.0986,24.1158,2004491.0
2019-05-13 15:40:00,28.12,28.17,28.05,28.17,3229182.0,24.1158,24.1587,24.0557,24.1587,3229182.0
2019-05-13 15:50:00,28.17,28.28,28.13,28.25,6123655.0,24.1587,24.253,24.1244,24.2273,6123655.0
2019-05-14 09:30:00,28.38,28.45,28.3,28.36,2715599.0,24.3388,24.3988,24.2701,24.3216,2715599.0
2019-05-14 09:40:00,28.36,28.36,28.21,28.23,1637720.0,24.3216,24.3216,24.193,24.2101,1637720.0
2019-05-14 09:50:00,28.22,28.41,28.21,28.41,1669710.0,24.2015,24.3645,24.193,24.3645,1669710.0
2019-05-14 10:00:00,28.41,28.44,28.33,28.42,1626820.0,24.3645,24.3902,24.2959,24.3731,1626820.0
2019-05-14 10:10:00,28.42,28.6,28.37,28.57,3229964.0,24.3731,24.5274,24.3302,24.5017,3229964.0
2019-05-14 10:20:00,28.58,28.61,28.52,28.54,2355349.0,24.5103,24.536,24.4588,24.476,2355349.0
2019-05-14 10:30:00,28.54,28.65,28.54,28.61,1075850.0,24.476,24.5703,24.476,24.536,1075850.0
2019-05-14 10:40:00,28.61,28.67,28.57,28.67,1266499.0,24.536,24.5875,24.5017,24.5875,1266499.0
2019-05-14 10:50:00,28.67,28.7,28.61,28.7,1871906.0,24.5875,24.6132,24.536,24.6132,1871906.0
2019-05-14 11:00:00,28.69,28.77,28.69,28.73,1537305.0,24.6046,24.6732,24.6046,24.6389,1537305.0
2019-05-14 11:10:00,28.73,28.8,28.72,28.75,1115963.0,24.6389,24.6989,24.6303,24.6561,1115963.0
2019-05-14 11:20:00,28.76,28.85,28.69,28.82,1725859.0,24.6646,24.7418,24.6046,24.7161,1725859.0
2019-05-14 11:30:00,28.82,28.94,28.81,28.9,1329385.0,24.7161,24.819,24.7075,24.7847,1329385.0
2019-05-14 11:40:00,28.9,28.96,28.87,28.94,1085382.0,24.7847,24.8362,24.759,24.819,1085382.0
2019-05-14 11:50:00,28.94,28.97,28.92,28.95,946150.0,24.819,24.8447,24.8019,24.8276,946150.0
2019-05-14 12:00:00,28.95,28.99,28.83,28.83,1199800.0,24.8276,24.8619,24.7247,24.7247,1199800.0
2019-05-14 12:10:00,28.84,28.91,28.82,28.84,1035360.0,24.7333,24.7933,24.7161,24.7333,1035360.0
2019-05-14 12:20:00,28.84,28.91,28.83,28.85,613501.0,24.7333,24.7933,24.7247,24.7418,613501.0
2019-05-14 12:30:00,28.85,28.88,28.8,28.87,685158.0,24.7418,24.7676,24.6989,24.759,685158.0
2019-05-14 12:40:00,28.88,28.9,28.85,28.89,674617.0,24.7676,24.7847,24.7418,24.7761,674617.0
2019-05-14 12:50:00,28.9,28.9,28.85,28.86,392037.0,24.7847,24.7847,24.7418,24.7504,392037.0
2019-05-14 13:00:00,28.86,28.89,28.85,28.86,603508.0,24.7504,24.7761,24.7418,24.7504,603508.0
2019-05-14 13:10:00,28.87,28.92,28.86,28.88,874428.0,24.759,24.8019,24.7504,24.7676,874428.0
2019-05-14 13:20:00,28.88,28.92,28.86,28.86,619322.0,24.7676,24.8019,24.7504,24.7504,619322.0
2019-05-14 13:30:00,28.87,28.89,28.85,28.88,575821.0,24.759,24.7761,24.7418,24.7676,575821.0
2019-05-14 13:40:00,28.88,28.91,28.87,28.89,416453.0,24.7676,24.7933,24.759,24.7761,416453.0
2019-05-14 13:50:00,28.89,28.92,28.88,28.88,438912.0,24.7761,24.8019,24.7676,24.7676,438912.0
2019-05-14 14:00:00,28.88,28.89,28.79,28.85,809044.0,24.7676,24.7761,24.6904,24.7418,809044.0
2019-05-14 14:10:00,28.86,28.91,28.81,28.86,605660.0,24.7504,24.7933,24.7075,24.7504,605660.0
2019-05-14 14:20:00,28.86,28.9,28.86,28.87,694910.0,24.7504,24.7847,24.7504,24.759,694910.0
2019-05-14 14:30:00,28.87,28.9,28.84,28.89,593315.0,24.759,24.7847,24.7333,24.7761,593315.0
2019-05-14 14:40:00,28.89,28.91,28.82,28.83,1018296.0,24.7761,24.7933,24.7161,24.7247,1018296.0
2019-05-14 14:50:00,28.83,28.84,28.79,28.8,853512.0,24.7247,24.7333,24.6904,24.6989,853512.0
2019-05-14 15:00:00,28.79,28.87,28.78,28.87,688373.0,24.6904,24.759,24.6818,24.759,688373.0
2019-05-14 15:10:00,28.86,28.87,28.81,28.84,806731.0,24.7504,24.759,24.7075,24.7333,806731.0
2019-05-14 15:20:00,28.84,28.85,28.8,28.81,860298.0,24.7333,24.7418,24.6989,24.7075,860298.0
2019-05-14 15:30:00,28.81,28.81,28.71,28.73,1389240.0,24.7075,24.7075,24.6218,24.6389,1389240.0
2019-05-14 15:40:00,28.73,28.77,28.68,28.7,1268866.0,24.6389,24.6732,24.596,24.6132,1268866.0
2019-05-14 15:50:00,28.71,28.71,28.61,28.64,3296658.0,24.6218,24.6218,24.536,24.5617,3296658.0
2019-05-15 09:30:00,28.1,28.23,28.01,28.19,3979260.0,24.0986,24.2101,24.0214,24.1758,3979260.0
2019-05-15 09:40:00,28.19,28.2,28.05,28.17,1913371.0,24.1758,24.1844,24.0557,24.1587,1913371.0
2019-05-15 09:50:00,28.16,28.2,28.06,28.17,1925278.0,24.1501,24.1844,24.0643,24.1587,1925278.0
2019-05-15 10:00:00,28.17,28.18,28.03,28.05,2802902.0,24.1587,24.1672,24.0386,24.0557,2802902.0
2019-05-15 10:10:00,28.05,28.24,28.01,28.12,2976586.0,24.0557,24.2187,24.0214,24.1158,2976586.0
2019-05-15 10:20:00,28.12,28.32,28.1,28.32,1671014.0,24.1158,24.2873,24.0986,24.2873,1671014.0
2019-05-15 10:30:00,28.32,28.34,28.25,28.27,1577183.0,24.2873,24.3045,24.2273,24.2444,1577183.0
2019-05-15 10:40:00,28.27,28.3,28.22,28.3,1550431.0,24.2444,24.2701,24.2015,24.2701,1550431.0
2019-05-15 10:50:00,28.29,28.34,28.27,28.3,1060931.0,24.2616,24.3045,24.2444,24.2701,1060931.0
2019-05-15 11:00:00,28.3,28.32,28.18,28.23,1150378.0,24.2701,24.2873,24.1672,24.2101,1150378.0
2019-05-15 11:10:00,28.23,28.3,28.22,28.3,640089.0,24.2101,24.2701,24.2015,24.2701,640089.0
2019-05-15 11:20:00,28.3,28.39,28.28,28.36,1237098.0,24.2701,24.3473,24.253,24.3216,1237098.0
2019-05-15 11:30:00,28.36,28.38,28.3,28.35,1126545.0,24.3216,24.3388,24.2701,24.313,1126545.0
2019-05-15 11:40:00,28.35,28.41,28.32,28.41,866458.0,24.313,24.3645,24.2873,24.3645,866458.0
2019-05-15 11:50:00,28.41,28.44,28.38,28.41,762083.0,24.3645,24.3902,24.3388,24.3645,762083.0
2019-05-15 12:00:00,28.41,28.45,28.38,28.4,611236.0,24.3645,24.3988,24.3388,24.3559,611236.0
2019-05-15 12:10:00,28.4,28.4,28.32,28.32,764097.0,24.3559,24.3559,24.2873,24.2873,764097.0
2019-05-15 12:20:00,28.32,28.35,28.27,28.32,625584.0,24.2873,24.313,24.2444,24.2873,625584.0
2019-05-15 12:30:00,28.32,28.36,28.31,28.32,412074.0,24.2873,24.3216,24.2787,24.2873,412074.0
2019-05-15 12:40:00,28.32,28.35,28.31,28.33,356252.0,24.2873,24.313,24.2787,24.2959,356252.0
2019-05-15 12:50:00,28.33,28.34,28.31,28.34,1036158.0,24.2959,24.3045,24.2787,24.3045,1036158.0
2019-05-15 13:00:00,28.34,28.4,28.33,28.37,786025.0,24.3045,24.3559,24.2959,24.3302,786025.0
2019-05-15 13:10:00,28.37,28.41,28.36,28.37,449304.0,24.3302,24.3645,24.3216,24.3302,449304.0
2019-05-15 13:20:00,28.38,28.39,28.33,28.35,545896.0,24.3388,24.3473,24.2959,24.313,545896.0
2019-05-15 13:30:00,28.35,28.41,28.34,28.39,385448.0,24.313,24.3645,24.3045,24.3473,385448.0
2019-05-15 13:40:00,28.39,28.44,28.36,28.43,536391.0,24.3473,24.3902,24.3216,24.3816,536391.0
2019-05-15 13:50:00,28.43,28.45,28.4,28.44,458261.0,24.3816,24.3988,24.3559,24.3902,458261.0
2019-05-15 14:00:00,28.44,28.49,28.43,28.44,1048064.0,24.3902,24.4331,24.3816,24.3902,1048064.0
2019-05-15 14:10:00,28.45,28.45,28.37,28.38,1184448.0,24.3988,24.3988,24.3302,24.3388,1184448.0
2019-05-15 14:20:00,28.39,28.43,28.37,28.41,798512.0,24.3473,24.3816,24.3302,24.3645,798512.0
2019-05-15 14:30:00,28.42,28.42,28.37,28.39,561656.0,24.3731,24.3731,24.3302,24.3473,561656.0
2019-05-15 14:40:00,28.39,28.4,28.36,28.39,887436.0,24.3473,24.3559,24.3216,24.3473,887436.0
2019-05-15 14:50:00,28.38,28.38,28.3,28.32,836630.0,24.3388,24.3388,24.2701,24.2873,836630.0
2019-05-15 15:00:00,28.32,28.35,28.29,28.32,925667.0,24.2873,24.313,24.2616,24.2873,925667.0
2019-05-15 15:10:00,28.32,28.39,28.31,28.37,611934.0,24.2873,24.3473,24.2787,24.3302,611934.0
2019-05-15 15:20:00,28.37,28.37,28.34,28.35,932761.0,24.3302,24.3302,24.3045,24.313,932761.0
2019-05-15 15:30:00,28.35,28.37,28.33,28.34,1141574.0,24.313,24.3302,24.2959,24.3045,1141574.0
2019-05-15 15:40:00,28.35,28.36,28.28,28.29,1295389.0,24.313,24.3216,24.253,24.2616,1295389.0
2019-05-15 15:50:00,28.29,28.34,28.28,28.3,2378096.0,24.2616,24.3045,24.253,24.2701,2378096.0
2019-05-16 09:30:00,28.46,28.58,28.42,28.58,2667601.0,24.4074,24.5103,24.3731,24.5103,2667601.0
2019-05-16 09:40:00,28.58,28.77,28.57,28.73,2703775.0,24.5103,24.6732,24.5017,24.6389,2703775.0
2019-05-16 09:50:00,28.73,28.75,28.68,28.72,1876605.0,24.6389,24.6561,24.596,24.6303,1876605.0
2019-05-16 10:00:00,28.73,28.8,28.72,28.78,1469106.0,24.6389,24.6989,24.6303,24.6818,1469106.0
2019-05-16 10:10:00,28.79,28.79,28.71,28.76,1052070.0,24.6904,24.6904,24.6218,24.6646,1052070.0
2019-05-16 10:20:00,28.76,28.77,28.7,28.77,1183633.0,24.6646,24.6732,24.6132,24.6732,1183633.0
2019-05-16 10:30:00,28.77,28.77,28.6,28.67,1537548.0,24.6732,24.6732,24.5274,24.5875,1537548.0
2019-05-16 10:40:00,28.68,28.72,28.66,28.68,721745.0,24.596,24.6303,24.5789,24.596,721745.0
2019-05-16 10:50:00,28.67,28.71,28.66,28.69,621707.0,24.5875,24.6218,24.5789,24.6046,621707.0
2019-05-16 11:00:00,28.68,28.7,28.64,28.68,786742.0,24.596,24.6132,24.5617,24.596,786742.0
2019-05-16 11:10:00,28.67,28.75,28.66,28.74,698692.0,24.5875,24.6561,24.5789,24.6475,698692.0
2019-05-16 11:20:00,28.75,28.78,28.72,28.76,949851.0,24.6561,24.6818,24.6303,24.6646,949851.0
2019-05-16 11:30:00,28.77,28.81,28.75,28.79,842612.0,24.6732,24.7075,24.6561,24.6904,842612.0
2019-05-16 11:40:00,28.79,28.8,28.75,28.77,584260.0,24.6904,24.6989,24.6561,24.6732,584260.0
2019-05-16 11:50:00,28.77,28.79,28.73,28.76,654865.0,24.6732,24.6904,24.6389,24.6646,654865.0
2019-05-16 12:00:00,28.77,28.77,28.71,28.75,643570.0,24.6732,24.6732,24.6218,24.6561,643570.0
2019-05-16 12:10:00,28.76,28.8,28.74,28.78,804098.0,24.6646,24.6989,24.6475,24.6818,804098.0
2019-05-16 12:20:00,28.78,28.8,28.76,28.8,678039.0,24.6818,24.6989,24.6646,24.6989,678039.0
2019-05-16 12:30:00,28.8,28.81,28.78,28.8,558472.0,24.6989,24.7075,24.6818,24.6989,558472.0
2019-05-16 12:40:00,28.8,28.81,28.75,28.77,563023.0,24.6989,24.7075,24.6561,24.6732,563023.0
2019-05-16 12:50:00,28.77,28.8,28.75,28.8,416308.0,24.6732,24.6989,24.6561,24.6989,416308.0
2019-05-16 13:00:00,28.8,28.81,28.73,28.78,823382.0,24.6989,24.7075,24.6389,24.6818,823382.0
2019-05-16 13:10:00,28.78,28.82,28.77,28.81,554612.0,24.6818,24.7161,24.6732,24.7075,554612.0
2019-05-16 13:20:00,28.81,28.83,28.79,28.8,472933.0,24.7075,24.7247,24.6904,24.6989,472933.0
2019-05-16 13:30:00,28.8,28.81,28.76,28.77,429539.0,24.6989,24.7075,24.6646,24.6732,429539.0
2019-05-16 13:40:00,28.77,28.79,28.74,28.76,513944.0,24.6732,24.6904,24.6475,24.6646,513944.0
2019-05-16 13:50:00,28.76,28.8,28.74,28.78,418723.0,24.6646,24.6989,24.6475,24.6818,418723.0
2019-05-16 14:00:00,28.77,28.8,28.76,28.77,506973.0,24.6732,24.6989,24.6646,24.6732,506973.0
2019-05-16 14:10:00,28.77,28.8,28.76,28.8,702850.0,24.6732,24.6989,24.6646,24.6989,702850.0
2019-05-16 14:20:00,28.8,28.83,28.78,28.82,477889.0,24.6989,24.7247,24.6818,24.7161,477889.0
2019-05-16 14:30:00,28.82,28.83,28.8,28.83,467541.0,24.7161,24.7247,24.6989,24.7247,467541.0
2019-05-16 14:40:00,28.83,28.83,28.77,28.77,630837.0,24.7247,24.7247,24.6732,24.6732,630837.0
2019-05-16 14:50:00,28.78,28.79,28.72,28.76,824763.0,24.6818,24.6904,24.6303,24.6646,824763.0
2019-05-16 15:00:00,28.76,28.76,28.69,28.71,746624.0,24.6646,24.6646,24.6046,24.6218,746624.0
2019-05-16 15:10:00,28.7,28.73,28.64,28.64,1106151.0,24.6132,24.6389,24.5617,24.5617,1106151.0
2019-05-16 15:20:00,28.65,28.72,28.64,28.71,924549.0,24.5703,24.6303,24.5617,24.6218,924549.0
2019-05-16 15:30:00,28.72,28.72,28.63,28.64,892568.0,24.6303,24.6303,24.5532,24.5617,892568.0
2019-05-16 15:40:00,28.64,28.65,28.57,28.6,1432082.0,24.5617,24.5703,24.5017,24.5274,1432082.0
2019-05-16 15:50:00,28.59,28.64,28.56,28.61,3362637.0,24.5189,24.5617,24.4931,24.536,3362637.0
2019-05-17 09:30:00,28.25,28.37,28.22,28.37,2997397.0,24.2273,24.3302,24.2015,24.3302,2997397.0
2019-05-17 09:40:00,28.36,28.45,28.35,28.35,1384397.0,24.3216,24.3988,24.313,24.313,1384397.0
2019-05-17 09:50:00,28.35,28.37,28.26,28.36,995942.0,24.313,24.3302,24.2358,24.3216,995942.0
2019-05-17 10:00:00,28.36,28.47,28.35,28.41,1485288.0,24.3216,24.4159,24.313,24.3645,1485288.0
2019-05-17 10:10:00,28.41,28.46,28.36,28.45,1228170.0,24.3645,24.4074,24.3216,24.3988,1228170.0
2019-05-17 10:20:00,28.46,28.49,28.43,28.48,1267459.0,24.4074,24.4331,24.3816,24.4245,1267459.0
2019-05-17 10:30:00,28.48,28.52,28.43,28.44,1408727.0,24.4245,24.4588,24.3816,24.3902,1408727.0
2019-05-17 10:40:00,28.45,28.49,28.42,28.49,1444676.0,24.3988,24.4331,24.3731,24.4331,1444676.0
2019-05-17 10:50:00,28.49,28.61,28.48,28.57,1295780.0,24.4331,24.536,24.4245,24.5017,1295780.0
2019-05-17 11:00:00,28.57,28.62,28.56,28.6,950613.0,24.5017,24.5446,24.4931,24.5274,950613.0
2019-05-17 11:10:00,28.61,28.64,28.53,28.54,985008.0,24.536,24.5617,24.4674,24.476,985008.0
2019-05-17 11:20:00,28.54,28.6,28.54,28.58,666219.0,24.476,24.5274,24.476,24.5103,666219.0
2019-05-17 11:30:00,28.58,28.59,28.54,28.56,543226.0,24.5103,24.5189,24.476,24.4931,543226.0
2019-05-17 11:40:00,28.55,28.57,28.51,28.54,875733.0,24.4845,24.5017,24.4502,24.476,875733.0
2019-05-17 11:50:00,28.53,28.57,28.51,28.54,787766.0,24.4674,24.5017,24.4502,24.476,787766.0
2019-05-17 12:00:00,28.55,28.56,28.47,28.51,734099.0,24.4845,24.4931,24.4159,24.4502,734099.0
2019-05-17 12:10:00,28.5,28.54,28.49,28.52,426083.0,24.4417,24.476,24.4331,24.4588,426083.0
2019-05-17 12:20:00,28.52,28.54,28.47,28.49,607136.0,24.4588,24.476,24.4159,24.4331,607136.0
2019-05-17 12:30:00,28.49,28.54,28.47,28.53,423291.0,24.4331,24.476,24.4159,24.4674,423291.0
2019-05-17 12:40:00,28.53,28.58,28.52,28.57,509778.0,24.4674,24.5103,24.4588,24.5017,509778.0
2019-05-17 12:50:00,28.58,28.59,28.54,28.55,516117.0,24.5103,24.5189,24.476,24.4845,516117.0
2019-05-17 13:00:00,28.55,28.6,28.54,28.6,399925.0,24.4845,24.5274,24.476,24.5274,399925.0
2019-05-17 13:10:00,28.6,28.61,28.57,28.59,959992.0,24.5274,24.536,24.5017,24.5189,959992.0
2019-05-17 13:20:00,28.59,28.6,28.54,28.55,393766.0,24.5189,24.5274,24.476,24.4845,393766.0
2019-05-17 13:30:00,28.55,28.58,28.51,28.58,459232.0,24.4845,24.5103,24.4502,24.5103,459232.0
2019-05-17 13:40:00,28.58,28.58,28.51,28.57,610080.0,24.5103,24.5103,24.4502,24.5017,610080.0
2019-05-17 13:50:00,28.57,28.58,28.54,28.55,256802.0,24.5017,24.5103,24.476,24.4845,256802.0
2019-05-17 14:00:00,28.55,28.56,28.52,28.55,343456.0,24.4845,24.4931,24.4588,24.4845,343456.0
2019-05-17 14:10:00,28.55,28.56,28.53,28.55,369505.0,24.4845,24.4931,24.4674,24.4845,369505.0
2019-05-17 14:20:00,28.54,28.55,28.5,28.52,590615.0,24.476,24.4845,24.4417,24.4588,590615.0
2019-05-17 14:30:00,28.52,28.53,28.47,28.49,882487.0,24.4588,24.4674,24.4159,24.4331,882487.0
2019-05-17 14:40:00,28.49,28.52,28.47,28.52,685387.0,24.4331,24.4588,24.4159,24.4588,685387.0
2019-05-17 14:50:00,28.52,28.54,28.5,28.53,587289.0,24.4588,24.476,24.4417,24.4674,587289.0
2019-05-17 15:00:00,28.52,28.54,28.4,28.4,1326251.0,24.4588,24.476,24.3559,24.3559,1326251.0
2019-05-17 15:10:00,28.41,28.46,28.38,28.43,1006844.0,24.3645,24.4074,24.3388,24.3816,1006844.0
2019-05-17 15:20:00,28.42,28.46,28.41,28.45,922363.0,24.3731,24.4074,24.3645,24.3988,922363.0
2019-05-17 15:30:00,28.45,28.45,28.38,28.38,1393148.0,24.3988,24.3988,24.3388,24.3388,1393148.0
2019-05-17 15:40:00,28.38,28.43,28.3,28.34,1994198.0,24.3388,24.3816,24.2701,24.3045,1994198.0
2019-05-17 15:50:00,28.33,28.42,28.31,28.39,4117977.0,24.2959,24.3731,24.2787,24.3473,4117977.0
2019-05-20 09:30:00,28.4,28.4,28.23,28.33,2053385.0,24.3559,24.3559,24.2101,24.2959,2053385.0
2019-05-20 09:40:00,28.33,28.43,28.33,28.38,2238398.0,24.2959,24.3816,24.2959,24.3388,2238398.0
2019-05-20 09:50:00,28.38,28.43,28.33,28.41,1913082.0,24.3388,24.3816,24.2959,24.3645,1913082.0
2019-05-20 10:00:00,28.41,28.45,28.37,28.43,1294585.0,24.3645,24.3988,24.3302,24.3816,1294585.0
2019-05-20 10:10:00,28.42,28.47,28.4,28.44,1306150.0,24.3731,24.4159,24.3559,24.3902,1306150.0
2019-05-20 10:20:00,28.43,28.52,28.42,28.45,1319318.0,24.3816,24.4588,24.3731,24.3988,1319318.0
2019-05-20 10:30:00,28.45,28.5,28.4,28.48,1156219.0,24.3988,24.4417,24.3559,24.4245,1156219.0
2019-05-20 10:40:00,28.48,28.52,28.46,28.48,663677.0,24.4245,24.4588,24.4074,24.4245,663677.0
2019-05-20 10:50:00,28.48,28.5,28.44,28.48,1077433.0,24.4245,24.4417,24.3902,24.4245,1077433.0
2019-05-20 11:00:00,28.48,28.49,28.38,28.39,1002553.0,24.4245,24.4331,24.3388,24.3473,1002553.0
2019-05-20 11:10:00,28.38,28.44,28.35,28.38,1027386.0,24.3388,24.3902,24.313,24.3388,1027386.0
2019-05-20 11:20:00,28.38,28.41,28.36,28.39,583649.0,24.3388,24.3645,24.3216,24.3473,583649.0
2019-05-20 11:30:00,28.4,28.44,28.34,28.35,690371.0,24.3559,24.3902,24.3045,24.313,690371.0
2019-05-20 11:40:00,28.36,28.41,28.34,28.4,777491.0,24.3216,24.3645,24.3045,24.3559,777491.0
2019-05-20 11:50:00,28.39,28.41,28.37,28.39,359293.0,24.3473,24.3645,24.3302,24.3473,359293.0
2019-05-20 12:00:00,28.4,28.45,28.38,28.44,796205.0,24.3559,24.3988,24.3388,24.3902,796205.0
2019-05-20 12:10:00,28.45,28.49,28.44,28.47,500264.0,24.3988,24.4331,24.3902,24.4159,500264.0
2019-05-20 12:20:00,28.47,28.5,28.45,28.47,447508.0,24.4159,24.4417,24.3988,24.4159,447508.0
2019-05-20 12:30:00,28.46,28.5,28.44,28.5,717711.0,24.4074,24.4417,24.3902,24.4417,717711.0
2019-05-20 12:40:00,28.5,28.52,28.49,28.5,879032.0,24.4417,24.4588,24.4331,24.4417,879032.0
2019-05-20 12:50:00,28.51,28.51,28.43,28.45,760932.0,24.4502,24.4502,24.3816,24.3988,760932.0
2019-05-20 13:00:00,28.44,28.45,28.4,28.42,546903.0,24.3902,24.3988,24.3559,24.3731,546903.0
2019-05-20 13:10:00,28.42,28.44,28.41,28.42,417082.0,24.3731,24.3902,24.3645,24.3731,417082.0
2019-05-20 13:20:00,28.42,28.45,28.4,28.45,640697.0,24.3731,24.3988,24.3559,24.3988,640697.0
2019-05-20 13:30:00,28.44,28.48,28.42,28.46,463027.0,24.3902,24.4245,24.3731,24.4074,463027.0
2019-05-20 13:40:00,28.47,28.48,28.44,28.46,411019.0,24.4159,24.4245,24.3902,24.4074,411019.0
2019-05-20 13:50:00,28.46,28.47,28.43,28.46,391738.0,24.4074,24.4159,24.3816,24.4074,391738.0
2019-05-20 14:00:00,28.46,28.47,28.42,28.46,354513.0,24.4074,24.4159,24.3731,24.4074,354513.0
2019-05-20 14:10:00,28.45,28.48,28.43,28.44,446827.0,24.3988,24.4245,24.3816,24.3902,446827.0
2019-05-20 14:20:00,28.44,28.45,28.42,28.43,322545.0,24.3902,24.3988,24.3731,24.3816,322545.0
2019-05-20 14:30:00,28.42,28.43,28.35,28.37,765819.0,24.3731,24.3816,24.313,24.3302,765819.0
2019-05-20 14:40:00,28.36,28.38,28.31,28.33,1132488.0,24.3216,24.3388,24.2787,24.2959,1132488.0
2019-05-20 14:50:00,28.32,28.34,28.3,28.34,851316.0,24.2873,24.3045,24.2701,24.3045,851316.0
2019-05-20 15:00:00,28.34,28.36,28.33,28.34,612628.0,24.3045,24.3216,24.2959,24.3045,612628.0
2019-05-20 15:10:00,28.34,28.37,28.3,28.36,724642.0,24.3045,24.3302,24.2701,24.3216,724642.0
2019-05-20 15:20:00,28.35,28.38,28.32,28.37,871828.0,24.313,24.3388,24.2873,24.3302,871828.0
2019-05-20 15:30:00,28.37,28.42,28.34,28.4,1295344.0,24.3302,24.3731,24.3045,24.3559,1295344.0
2019-05-20 15:40:00,28.4,28.42,28.38,28.39,1156618.0,24.3559,24.3731,24.3388,24.3473,1156618.0
2019-05-20 15:50:00,28.39,28.41,28.37,28.39,2721187.0,24.3473,24.3645,24.3302,24.3473,2721187.0
2019-05-21 09:30:00,28.57,28.65,28.48,28.51,2173457.0,24.5017,24.5703,24.4245,24.4502,2173457.0
2019-05-21 09:40:00,28.51,28.56,28.45,28.53,1264744.0,24.4502,24.4931,24.3988,24.4674,1264744.0
2019-05-21 09:50:00,28.54,28.56,28.45,28.52,1154030.0,24.476,24.4931,24.3988,24.4588,1154030.0
2019-05-21 10:00:00,28.52,28.55,28.5,28.52,643720.0,24.4588,24.4845,24.4417,24.4588,643720.0
2019-05-21 10:10:00,28.53,28.55,28.5,28.54,667673.0,24.4674,24.4845,24.4417,24.476,667673.0
2019-05-21 10:20:00,28.54,28.56,28.51,28.53,803759.0,24.476,24.4931,24.4502,24.4674,803759.0
2019-05-21 10:30:00,28.53,28.58,28.51,28.56,916618.0,24.4674,24.5103,24.4502,24.4931,916618.0
2019-05-21 10:40:00,28.56,28.61,28.55,28.6,606426.0,24.4931,24.536,24.4845,24.5274,606426.0
2019-05-21 10:50:00,28.6,28.62,28.58,28.6,912755.0,24.5274,24.5446,24.5103,24.5274,912755.0
2019-05-21 11:00:00,28.6,28.62,28.56,28.59,739220.0,24.5274,24.5446,24.4931,24.5189,739220.0
2019-05-21 11:10:00,28.6,28.65,28.59,28.65,836216.0,24.5274,24.5703,24.5189,24.5703,836216.0
2019-05-21 11:20:00,28.65,28.65,28.61,28.62,605512.0,24.5703,24.5703,24.536,24.5446,605512.0
2019-05-21 11:30:00,28.62,28.63,28.6,28.61,510320.0,24.5446,24.5532,24.5274,24.536,510320.0
2019-05-21 11:40:00,28.61,28.61,28.56,28.56,433252.0,24.536,24.536,24.4931,24.4931,433252.0
2019-05-21 11:50:00,28.57,28.57,28.55,28.57,505065.0,24.5017,24.5017,24.4845,24.5017,505065.0
2019-05-21 12:00:00,28.57,28.62,28.56,28.61,867981.0,24.5017,24.5446,24.4931,24.536,867981.0
2019-05-21 12:10:00,28.61,28.64,28.6,28.63,612180.0,24.536,24.5617,24.5274,24.5532,612180.0
2019-05-21 12:20:00,28.63,28.68,28.62,28.67,625546.0,24.5532,24.596,24.5446,24.5875,625546.0
2019-05-21 12:30:00,28.67,28.69,28.63,28.64,786326.0,24.5875,24.6046,24.5532,24.5617,786326.0
2019-05-21 12:40:00,28.63,28.68,28.63,28.67,615536.0,24.5532,24.596,24.5532,24.5875,615536.0
2019-05-21 12:50:00,28.67,28.71,28.66,28.71,470534.0,24.5875,24.6218,24.5789,24.6218,470534.0
2019-05-21 13:00:00,28.71,28.72,28.68,28.71,442816.0,24.6218,24.6303,24.596,24.6218,442816.0
2019-05-21 13:10:00,28.71,28.73,28.7,28.71,406522.0,24.6218,24.6389,24.6132,24.6218,406522.0
2019-05-21 13:20:00,28.72,28.74,28.7,28.72,693043.0,24.6303,24.6475,24.6132,24.6303,693043.0
2019-05-21 13:30:00,28.72,28.74,28.7,28.71,287366.0,24.6303,24.6475,24.6132,24.6218,287366.0
2019-05-21 13:40:00,28.71,28.74,28.71,28.73,259895.0,24.6218,24.6475,24.6218,24.6389,259895.0
2019-05-21 13:50:00,28.73,28.75,28.73,28.74,354628.0,24.6389,24.6561,24.6389,24.6475,354628.0
2019-05-21 14:00:00,28.74,28.75,28.69,28.69,469911.0,24.6475,24.6561,24.6046,24.6046,469911.0
2019-05-21 14:10:00,28.7,28.7,28.66,28.69,643643.0,24.6132,24.6132,24.5789,24.6046,643643.0
2019-05-21 14:20:00,28.7,28.71,28.69,28.7,564564.0,24.6132,24.6218,24.6046,24.6132,564564.0
2019-05-21 14:30:00,28.7,28.71,28.68,28.69,369473.0,24.6132,24.6218,24.596,24.6046,369473.0
2019-05-21 14:40:00,28.68,28.71,28.68,28.7,228508.0,24.596,24.6218,24.596,24.6132,228508.0
2019-05-21 14:50:00,28.7,28.71,28.67,28.69,749593.0,24.6132,24.6218,24.5875,24.6046,749593.0
2019-05-21 15:00:00,28.68,28.69,28.64,28.67,616086.0,24.596,24.6046,24.5617,24.5875,616086.0
2019-05-21 15:10:00,28.67,28.69,28.66,28.68,385403.0,24.5875,24.6046,24.5789,24.596,385403.0
2019-05-21 15:20:00,28.68,28.68,28.65,28.66,807746.0,24.596,24.596,24.5703,24.5789,807746.0
2019-05-21 15:30:00,28.65,28.71,28.65,28.69,884404.0,24.5703,24.6218,24.5703,24.6046,884404.0
2019-05-21 15:40:00,28.7,28.7,28.65,28.66,1250270.0,24.6132,24.6132,24.5703,24.5789,1250270.0
2019-05-21 15:50:00,28.67,28.72,28.65,28.69,3223479.0,24.5875,24.6303,24.5703,24.6046,3223479.0
2019-05-22 09:30:00,28.51,28.63,28.5,28.53,1878236.0,24.4502,24.5532,24.4417,24.4674,1878236.0
2019-05-22 09:40:00,28.54,28.57,28.43,28.5,1173352.0,24.476,24.5017,24.3816,24.4417,1173352.0
2019-05-22 09:50:00,28.49,28.53,28.45,28.52,620913.0,24.4331,24.4674,24.3988,24.4588,620913.0
2019-05-22 10:00:00,28.51,28.53,28.45,28.45,774984.0,24.4502,24.4674,24.3988,24.3988,774984.0
2019-05-22 10:10:00,28.45,28.54,28.41,28.43,1079068.0,24.3988,24.476,24.3645,24.3816,1079068.0
2019-05-22 10:20:00,28.43,28.47,28.4,28.43,782890.0,24.3816,24.4159,24.3559,24.3816,782890.0
2019-05-22 10:30:00,28.43,28.45,28.35,28.4,702536.0,24.3816,24.3988,24.313,24.3559,702536.0
2019-05-22 10:40:00,28.39,28.45,28.39,28.43,572297.0,24.3473,24.3988,24.3473,24.3816,572297.0
2019-05-22 10:50:00,28.44,28.48,28.43,28.47,595266.0,24.3902,24.4245,24.3816,24.4159,595266.0
2019-05-22 11:00:00,28.47,28.47,28.39,28.43,652624.0,24.4159,24.4159,24.3473,24.3816,652624.0
2019-05-22 11:10:00,28.43,28.5,28.42,28.47,396455.0,24.3816,24.4417,24.3731,24.4159,396455.0
2019-05-22 11:20:00,28.48,28.56,28.45,28.55,789795.0,24.4245,24.4931,24.3988,24.4845,789795.0
2019-05-22 11:30:00,28.55,28.57,28.48,28.51,1258546.0,24.4845,24.5017,24.4245,24.4502,1258546.0
2019-05-22 11:40:00,28.51,28.52,28.48,28.51,414807.0,24.4502,24.4588,24.4245,24.4502,414807.0
2019-05-22 11:50:00,28.51,28.55,28.51,28.55,604753.0,24.4502,24.4845,24.4502,24.4845,604753.0
2019-05-22 12:00:00,28.54,28.57,28.52,28.55,348416.0,24.476,24.5017,24.4588,24.4845,348416.0
2019-05-22 12:10:00,28.55,28.57,28.52,28.54,455762.0,24.4845,24.5017,24.4588,24.476,455762.0
2019-05-22 12:20:00,28.55,28.56,28.5,28.52,310474.0,24.4845,24.4931,24.4417,24.4588,310474.0
2019-05-22 12:30:00,28.52,28.53,28.49,28.51,329673.0,24.4588,24.4674,24.4331,24.4502,329673.0
2019-05-22 12:40:00,28.51,28.52,28.46,28.48,371766.0,24.4502,24.4588,24.4074,24.4245,371766.0
2019-05-22 12:50:00,28.49,28.51,28.48,28.5,298057.0,24.4331,24.4502,24.4245,24.4417,298057.0
2019-05-22 13:00:00,28.49,28.51,28.43,28.43,547399.0,24.4331,24.4502,24.3816,24.3816,547399.0
2019-05-22 13:10:00,28.44,28.49,28.43,28.48,719147.0,24.3902,24.4331,24.3816,24.4245,719147.0
2019-05-22 13:20:00,28.48,28.51,28.45,28.51,556628.0,24.4245,24.4502,24.3988,24.4502,556628.0
2019-05-22 13:30:00,28.51,28.51,28.48,28.5,268300.0,24.4502,24.4502,24.4245,24.4417,268300.0
2019-05-22 13:40:00,28.5,28.55,28.49,28.53,364577.0,24.4417,24.4845,24.4331,24.4674,364577.0
2019-05-22 13:50:00,28.53,28.57,28.51,28.55,534271.0,24.4674,24.5017,24.4502,24.4845,534271.0
2019-05-22 14:00:00,28.55,28.56,28.49,28.53,716039.0,24.4845,24.4931,24.4331,24.4674,716039.0
2019-05-22 14:10:00,28.53,28.54,28.5,28.53,317439.0,24.4674,24.476,24.4417,24.4674,317439.0
2019-05-22 14:20:00,28.53,28.54,28.51,28.51,312553.0,24.4674,24.476,24.4502,24.4502,312553.0
2019-05-22 14:30:00,28.51,28.56,28.51,28.54,537128.0,24.4502,24.4931,24.4502,24.476,537128.0
2019-05-22 14:40:00,28.55,28.58,28.53,28.56,552427.0,24.4845,24.5103,24.4674,24.4931,552427.0
2019-05-22 14:50:00,28.57,28.57,28.54,28.55,270199.0,24.5017,24.5017,24.476,24.4845,270199.0
2019-05-22 15:00:00,28.56,28.58,28.53,28.55,427560.0,24.4931,24.5103,24.4674,24.4845,427560.0
2019-05-22 15:10:00,28.56,28.57,28.52,28.55,634863.0,24.4931,24.5017,24.4588,24.4845,634863.0
2019-05-22 15:20:00,28.55,28.58,28.55,28.55,531536.0,24.4845,24.5103,24.4845,24.4845,531536.0
2019-05-22 15:30:00,28.55,28.57,28.53,28.55,643255.0,24.4845,24.5017,24.4674,24.4845,643255.0
2019-05-22 15:40:00,28.54,28.56,28.51,28.54,679514.0,24.476,24.4931,24.4502,24.476,679514.0
2019-05-22 15:50:00,28.54,28.55,28.48,28.49,2001333.0,24.476,24.4845,24.4245,24.4331,2001333.0
2019-05-23 09:30:00,28.13,28.2,27.82,27.87,3788139.0,24.1244,24.1844,23.8585,23.9014,3788139.0
2019-05-23 09:40:00,27.88,27.89,27.78,27.81,1664000.0,23.91,23.9185,23.8242,23.8499,1664000.0
2019-05-23 09:50:00,27.8,27.82,27.69,27.71,2091612.0,23.8413,23.8585,23.747,23.7642,2091612.0
2019-05-23 10:00:00,27.71,27.82,27.7,27.73,1720779.0,23.7642,23.8585,23.7556,23.7813,1720779.0
2019-05-23 10:10:00,27.73,27.79,27.69,27.69,1401196.0,23.7813,23.8328,23.747,23.747,1401196.0
2019-05-23 10:20:00,27.69,27.78,27.66,27.77,1122946.0,23.747,23.8242,23.7213,23.8156,1122946.0
2019-05-23 10:30:00,27.76,27.84,27.75,27.82,1247780.0,23.807,23.8756,23.7985,23.8585,1247780.0
2019-05-23 10:40:00,27.82,27.88,27.81,27.86,884963.0,23.8585,23.91,23.8499,23.8928,884963.0
2019-05-23 10:50:00,27.86,27.92,27.84,27.91,1413203.0,23.8928,23.9443,23.8756,23.9357,1413203.0
2019-05-23 11:00:00,27.91,27.91,27.82,27.83,1219169.0,23.9357,23.9357,23.8585,23.8671,1219169.0
2019-05-23 11:10:00,27.84,27.84,27.78,27.8,786738.0,23.8756,23.8756,23.8242,23.8413,786738.0
2019-05-23 11:20:00,27.8,27.86,27.77,27.82,725806.0,23.8413,23.8928,23.8156,23.8585,725806.0
2019-05-23 11:30:00,27.82,27.85,27.8,27.84,582435.0,23.8585,23.8842,23.8413,23.8756,582435.0
2019-05-23 11:40:00,27.83,27.84,27.8,27.82,662666.0,23.8671,23.8756,23.8413,23.8585,662666.0
2019-05-23 11:50:00,27.82,27.83,27.74,27.76,739597.0,23.8585,23.8671,23.7899,23.807,739597.0
2019-05-23 12:00:00,27.76,27.86,27.75,27.82,747767.0,23.807,23.8928,23.7985,23.8585,747767.0
2019-05-23 12:10:00,27.82,27.87,27.81,27.84,780723.0,23.8585,23.9014,23.8499,23.8756,780723.0
2019-05-23 12:20:00,27.84,27.89,27.82,27.85,1036996.0,23.8756,23.9185,23.8585,23.8842,1036996.0
2019-05-23 12:30:00,27.85,27.87,27.83,27.84,723291.0,23.8842,23.9014,23.8671,23.8756,723291.0
2019-05-23 12:40:00,27.83,27.84,27.75,27.77,1213210.0,23.8671,23.8756,23.7985,23.8156,1213210.0
2019-05-23 12:50:00,27.78,27.78,27.7,27.71,976426.0,23.8242,23.8242,23.7556,23.7642,976426.0
2019-05-23 13:00:00,27.7,27.74,27.68,27.73,915230.0,23.7556,23.7899,23.7384,23.7813,915230.0
2019-05-23 13:10:00,27.72,27.73,27.66,27.7,836822.0,23.7727,23.7813,23.7213,23.7556,836822.0
2019-05-23 13:20:00,27.7,27.73,27.68,27.71,971212.0,23.7556,23.7813,23.7384,23.7642,971212.0
2019-05-23 13:30:00,27.7,27.74,27.69,27.74,661746.0,23.7556,23.7899,23.747,23.7899,661746.0
2019-05-23 13:40:00,27.74,27.74,27.68,27.68,516027.0,23.7899,23.7899,23.7384,23.7384,516027.0
2019-05-23 13:50:00,27.68,27.73,27.67,27.72,1166415.0,23.7384,23.7813,23.7299,23.7727,1166415.0
2019-05-23 14:00:00,27.71,27.72,27.63,27.64,1407429.0,23.7642,23.7727,23.6956,23.7041,1407429.0
2019-05-23 14:10:00,27.65,27.68,27.62,27.67,705028.0,23.7127,23.7384,23.687,23.7299,705028.0
2019-05-23 14:20:00,27.67,27.73,27.66,27.67,702543.0,23.7299,23.7813,23.7213,23.7299,702543.0
2019-05-23 14:30:00,27.67,27.69,27.63,27.63,511995.0,23.7299,23.747,23.6956,23.6956,511995.0
2019-05-23 14:40:00,27.63,27.64,27.52,27.52,1566883.0,23.6956,23.7041,23.6012,23.6012,1566883.0
2019-05-23 14:50:00,27.52,27.56,27.5,27.54,1311453.0,23.6012,23.6355,23.5841,23.6184,1311453.0
2019-05-23 15:00:00,27.54,27.55,27.5,27.53,1515599.0,23.6184,23.6269,23.5841,23.6098,1515599.0
2019-05-23 15:10:00,27.53,27.58,27.52,27.56,1082095.0,23.6098,23.6527,23.6012,23.6355,1082095.0
2019-05-23 15:20:00,27.56,27.72,27.56,27.71,1641955.0,23.6355,23.7727,23.6355,23.7642,1641955.0
2019-05-23 15:30:00,27.71,27.77,27.68,27.71,2245995.0,23.7642,23.8156,23.7384,23.7642,2245995.0
2019-05-23 15:40:00,27.71,27.72,27.6,27.64,4336596.0,23.7642,23.7727,23.6698,23.7041,4336596.0
2019-05-23 15:50:00,27.64,27.77,27.61,27.76,5191160.0,23.7041,23.8156,23.6784,23.807,5191160.0
2019-05-24 09:30:00,27.93,28.07,27.92,27.99,2159792.0,23.9528,24.0729,23.9443,24.0043,2159792.0
2019-05-24 09:40:00,27.99,28.01,27.88,27.89,1072137.0,24.0043,24.0214,23.91,23.9185,1072137.0
2019-05-24 09:50:00,27.89,27.92,27.86,27.88,817401.0,23.9185,23.9443,23.8928,23.91,817401.0
2019-05-24 10:00:00,27.88,27.94,27.87,27.89,703236.0,23.91,23.9614,23.9014,23.9185,703236.0
2019-05-24 10:10:00,27.89,27.93,27.86,27.92,701478.0,23.9185,23.9528,23.8928,23.9443,701478.0
2019-05-24 10:20:00,27.92,27.92,27.87,27.87,408332.0,23.9443,23.9443,23.9014,23.9014,408332.0
2019-05-24 10:30:00,27.88,27.92,27.86,27.92,657404.0,23.91,23.9443,23.8928,23.9443,657404.0
2019-05-24 10:40:00,27.92,27.97,27.91,27.94,707356.0,23.9443,23.9871,23.9357,23.9614,707356.0
2019-05-24 10:50:00,27.94,27.95,27.89,27.94,829864.0,23.9614,23.97,23.9185,23.9614,829864.0
2019-05-24 11:00:00,27.93,27.99,27.93,27.97,598993.0,23.9528,24.0043,23.9528,23.9871,598993.0
2019-05-24 11:10:00,27.96,27.98,27.92,27.94,396713.0,23.9786,23.9957,23.9443,23.9614,396713.0
2019-05-24 11:20:00,27.93,27.98,27.93,27.96,500987.0,23.9528,23.9957,23.9528,23.9786,500987.0
2019-05-24 11:30:00,27.97,28.0,27.96,27.97,871794.0,23.9871,24.0129,23.9786,23.9871,871794.0
2019-05-24 11:40:00,27.98,28.0,27.96,27.99,492930.0,23.9957,24.0129,23.9786,24.0043,492930.0
2019-05-24 11:50:00,28.0,28.03,27.99,28.03,654148.0,24.0129,24.0386,24.0043,24.0386,654148.0
2019-05-24 12:00:00,28.02,28.05,28.01,28.04,532731.0,24.03,24.0557,24.0214,24.0472,532731.0
2019-05-24 12:10:00,28.04,28.05,28.01,28.02,370474.0,24.0472,24.0557,24.0214,24.03,370474.0
2019-05-24 12:20:00,28.03,28.07,28.02,28.07,494338.0,24.0386,24.0729,24.03,24.0729,494338.0
2019-05-24 12:30:00,28.07,28.1,28.05,28.1,721366.0,24.0729,24.0986,24.0557,24.0986,721366.0
2019-05-24 12:40:00,28.1,28.1,28.07,28.1,367305.0,24.0986,24.0986,24.0729,24.0986,367305.0
2019-05-24 12:50:00,28.1,28.13,28.09,28.13,737705.0,24.0986,24.1244,24.09,24.1244,737705.0
2019-05-24 13:00:00,28.13,28.15,28.11,28.13,691086.0,24.1244,24.1415,24.1072,24.1244,691086.0
2019-05-24 13:10:00,28.13,28.13,28.11,28.13,455808.0,24.1244,24.1244,24.1072,24.1244,455808.0
2019-05-24 13:20:00,28.13,28.15,28.11,28.13,483703.0,24.1244,24.1415,24.1072,24.1244,483703.0
2019-05-24 13:30:00,28.12,28.14,28.11,28.14,402940.0,24.1158,24.1329,24.1072,24.1329,402940.0
2019-05-24 13:40:00,28.14,28.15,28.13,28.14,449824.0,24.1329,24.1415,24.1244,24.1329,449824.0
2019-05-24 13:50:00,28.15,28.17,28.14,28.16,650125.0,24.1415,24.1587,24.1329,24.1501,650125.0
2019-05-24 14:00:00,28.16,28.18,28.14,28.17,721201.0,24.1501,24.1672,24.1329,24.1587,721201.0
2019-05-24 14:10:00,28.17,28.2,28.16,28.19,580725.0,24.1587,24.1844,24.1501,24.1758,580725.0
2019-05-24 14:20:00,28.2,28.2,28.18,28.2,562931.0,24.1844,24.1844,24.1672,24.1844,562931.0
2019-05-24 14:30:00,28.2,28.21,28.16,28.18,830409.0,24.1844,24.193,24.1501,24.1672,830409.0
2019-05-24 14:40:00,28.18,28.2,28.17,28.18,596883.0,24.1672,24.1844,24.1587,24.1672,596883.0
2019-05-24 14:50:00,28.18,28.19,28.17,28.19,498427.0,24.1672,24.1758,24.1587,24.1758,498427.0
2019-05-24 15:00:00,28.18,28.21,28.18,28.19,764359.0,24.1672,24.193,24.1672,24.1758,764359.0
2019-05-24 15:10:00,28.19,28.22,28.18,28.22,734520.0,24.1758,24.2015,24.1672,24.2015,734520.0
2019-05-24 15:20:00,28.21,28.26,28.21,28.25,642311.0,24.193,24.2358,24.193,24.2273,642311.0
2019-05-24 15:30:00,28.24,28.24,28.21,28.21,925355.0,24.2187,24.2187,24.193,24.193,925355.0
2019-05-24 15:40:00,28.21,28.22,28.18,28.2,1027066.0,24.193,24.2015,24.1672,24.1844,1027066.0
2019-05-24 15:50:00,28.2,28.24,28.18,28.2,3853176.0,24.1844,24.2187,24.1672,24.1844,3853176.0
2019-05-28 09:30:00,28.05,28.17,28.04,28.13,1759951.0,24.0557,24.1587,24.0472,24.1244,1759951.0
2019-05-28 09:40:00,28.13,28.17,28.09,28.16,847614.0,24.1244,24.1587,24.09,24.1501,847614.0
2019-05-28 09:50:00,28.16,28.17,28.11,28.15,1034563.0,24.1501,24.1587,24.1072,24.1415,1034563.0
2019-05-28 10:00:00,28.15,28.17,28.12,28.14,1263683.0,24.1415,24.1587,24.1158,24.1329,1263683.0
2019-05-28 10:10:00,28.14,28.19,28.12,28.17,973199.0,24.1329,24.1758,24.1158,24.1587,973199.0
2019-05-28 10:20:00,28.18,28.2,28.14,28.15,609924.0,24.1672,24.1844,24.1329,24.1415,609924.0
2019-05-28 10:30:00,28.14,28.16,28.07,28.07,999295.0,24.1329,24.1501,24.0729,24.0729,999295.0
2019-05-28 10:40:00,28.08,28.14,28.07,28.11,491243.0,24.0815,24.1329,24.0729,24.1072,491243.0
2019-05-28 10:50:00,28.11,28.12,28.06,28.09,837426.0,24.1072,24.1158,24.0643,24.09,837426.0
2019-05-28 11:00:00,28.09,28.17,28.09,28.14,920074.0,24.09,24.1587,24.09,24.1329,920074.0
2019-05-28 11:10:00,28.15,28.23,28.15,28.2,624361.0,24.1415,24.2101,24.1415,24.1844,624361.0
2019-05-28 11:20:00,28.2,28.21,28.14,28.15,841644.0,24.1844,24.193,24.1329,24.1415,841644.0
2019-05-28 11:30:00,28.14,28.15,28.09,28.14,617502.0,24.1329,24.1415,24.09,24.1329,617502.0
2019-05-28 11:40:00,28.14,28.16,28.12,28.12,502920.0,24.1329,24.1501,24.1158,24.1158,502920.0
2019-05-28 11:50:00,28.12,28.15,28.08,28.14,547809.0,24.1158,24.1415,24.0815,24.1329,547809.0
2019-05-28 12:00:00,28.14,28.18,28.13,28.17,416551.0,24.1329,24.1672,24.1244,24.1587,416551.0
2019-05-28 12:10:00,28.16,28.21,28.16,28.2,505325.0,24.1501,24.193,24.1501,24.1844,505325.0
2019-05-28 12:20:00,28.2,28.23,28.18,28.2,425494.0,24.1844,24.2101,24.1672,24.1844,425494.0
2019-05-28 12:30:00,28.19,28.22,28.19,28.21,549263.0,24.1758,24.2015,24.1758,24.193,549263.0
2019-05-28 12:40:00,28.21,28.25,28.19,28.23,412037.0,24.193,24.2273,24.1758,24.2101,412037.0
2019-05-28 12:50:00,28.23,28.24,28.19,28.21,449731.0,24.2101,24.2187,24.1758,24.193,449731.0
2019-05-28 13:00:00,28.2,28.22,28.17,28.18,386277.0,24.1844,24.2015,24.1587,24.1672,386277.0
2019-05-28 13:10:00,28.18,28.21,28.17,28.2,386366.0,24.1672,24.193,24.1587,24.1844,386366.0
2019-05-28 13:20:00,28.2,28.23,28.17,28.2,437105.0,24.1844,24.2101,24.1587,24.1844,437105.0
2019-05-28 13:30:00,28.2,28.23,28.18,28.2,470905.0,24.1844,24.2101,24.1672,24.1844,470905.0
2019-05-28 13:40:00,28.2,28.24,28.19,28.24,307775.0,24.1844,24.2187,24.1758,24.2187,307775.0
2019-05-28 13:50:00,28.24,28.25,28.23,28.24,541007.0,24.2187,24.2273,24.2101,24.2187,541007.0
2019-05-28 14:00:00,28.23,28.24,28.19,28.22,574613.0,24.2101,24.2187,24.1758,24.2015,574613.0
2019-05-28 14:10:00,28.22,28.23,28.17,28.18,620612.0,24.2015,24.2101,24.1587,24.1672,620612.0
2019-05-28 14:20:00,28.17,28.18,28.12,28.12,572973.0,24.1587,24.1672,24.1158,24.1158,572973.0
2019-05-28 14:30:00,28.12,28.14,28.11,28.12,1084110.0,24.1158,24.1329,24.1072,24.1158,1084110.0
2019-05-28 14:40:00,28.12,28.13,28.09,28.09,955102.0,24.1158,24.1244,24.09,24.09,955102.0
2019-05-28 14:50:00,28.09,28.12,28.06,28.1,793880.0,24.09,24.1158,24.0643,24.0986,793880.0
2019-05-28 15:00:00,28.1,28.11,28.06,28.08,811459.0,24.0986,24.1072,24.0643,24.0815,811459.0
2019-05-28 15:10:00,28.08,28.11,28.05,28.11,652728.0,24.0815,24.1072,24.0557,24.1072,652728.0
2019-05-28 15:20:00,28.11,28.15,28.08,28.12,868497.0,24.1072,24.1415,24.0815,24.1158,868497.0
2019-05-28 15:30:00,28.12,28.13,28.04,28.06,1673291.0,24.1158,24.1244,24.0472,24.0643,1673291.0
2019-05-28 15:40:00,28.06,28.07,27.94,27.95,2069337.0,24.0643,24.0729,23.9614,23.97,2069337.0
2019-05-28 15:50:00,27.94,27.98,27.88,27.89,4470602.0,23.9614,23.9957,23.91,23.9185,4470602.0
2019-05-29 09:30:00,27.53,27.7,27.47,27.63,3076006.0,23.6098,23.7556,23.5583,23.6956,3076006.0
2019-05-29 09:40:00,27.63,27.68,27.53,27.6,1231049.0,23.6956,23.7384,23.6098,23.6698,1231049.0
2019-05-29 09:50:00,27.6,27.6,27.5,27.52,1260817.0,23.6698,23.6698,23.5841,23.6012,1260817.0
2019-05-29 10:00:00,27.52,27.53,27.47,27.51,1325511.0,23.6012,23.6098,23.5583,23.5926,1325511.0
2019-05-29 10:10:00,27.51,27.69,27.5,27.65,1544016.0,23.5926,23.747,23.5841,23.7127,1544016.0
2019-05-29 10:20:00,27.66,27.74,27.62,27.73,2993261.0,23.7213,23.7899,23.687,23.7813,2993261.0
2019-05-29 10:30:00,27.74,27.74,27.67,27.68,697723.0,23.7899,23.7899,23.7299,23.7384,697723.0
2019-05-29 10:40:00,27.67,27.68,27.59,27.61,1083581.0,23.7299,23.7384,23.6612,23.6784,1083581.0
2019-05-29 10:50:00,27.6,27.63,27.57,27.58,898473.0,23.6698,23.6956,23.6441,23.6527,898473.0
2019-05-29 11:00:00,27.58,27.73,27.56,27.69,1743755.0,23.6527,23.7813,23.6355,23.747,1743755.0
2019-05-29 11:10:00,27.68,27.69,27.6,27.62,684883.0,23.7384,23.747,23.6698,23.687,684883.0
2019-05-29 11:20:00,27.61,27.64,27.53,27.54,811709.0,23.6784,23.7041,23.6098,23.6184,811709.0
2019-05-29 11:30:00,27.54,27.55,27.48,27.48,1017028.0,23.6184,23.6269,23.5669,23.5669,1017028.0
2019-05-29 11:40:00,27.49,27.49,27.42,27.43,1068114.0,23.5755,23.5755,23.5155,23.524,1068114.0
2019-05-29 11:50:00,27.43,27.44,27.38,27.43,959514.0,23.524,23.5326,23.4812,23.524,959514.0
2019-05-29 12:00:00,27.43,27.53,27.43,27.5,815915.0,23.524,23.6098,23.524,23.5841,815915.0
2019-05-29 12:10:00,27.5,27.55,27.49,27.55,660340.0,23.5841,23.6269,23.5755,23.6269,660340.0
2019-05-29 12:20:00,27.55,27.6,27.51,27.56,836670.0,23.6269,23.6698,23.5926,23.6355,836670.0
2019-05-29 12:30:00,27.56,27.6,27.53,27.54,681949.0,23.6355,23.6698,23.6098,23.6184,681949.0
2019-05-29 12:40:00,27.55,27.59,27.53,27.57,540400.0,23.6269,23.6612,23.6098,23.6441,540400.0
2019-05-29 12:50:00,27.57,27.58,27.53,27.53,465920.0,23.6441,23.6527,23.6098,23.6098,465920.0
2019-05-29 13:00:00,27.54,27.67,27.54,27.67,796347.0,23.6184,23.7299,23.6184,23.7299,796347.0
2019-05-29 13:10:00,27.67,27.68,27.62,27.63,575919.0,23.7299,23.7384,23.687,23.6956,575919.0
2019-05-29 13:20:00,27.63,27.68,27.61,27.68,628180.0,23.6956,23.7384,23.6784,23.7384,628180.0
2019-05-29 13:30:00,27.67,27.68,27.64,27.67,592767.0,23.7299,23.7384,23.7041,23.7299,592767.0
2019-05-29 13:40:00,27.67,27.69,27.64,27.69,433465.0,23.7299,23.747,23.7041,23.747,433465.0
2019-05-29 13:50:00,27.69,27.7,27.62,27.62,701627.0,23.747,23.7556,23.687,23.687,701627.0
2019-05-29 14:00:00,27.62,27.68,27.62,27.63,615220.0,23.687,23.7384,23.687,23.6956,615220.0
2019-05-29 14:10:00,27.63,27.64,27.61,27.64,592007.0,23.6956,23.7041,23.6784,23.7041,592007.0
2019-05-29 14:20:00,27.63,27.7,27.62,27.7,1148311.0,23.6956,23.7556,23.687,23.7556,1148311.0
2019-05-29 14:30:00,27.69,27.69,27.61,27.63,838608.0,23.747,23.747,23.6784,23.6956,838608.0
2019-05-29 14:40:00,27.63,27.63,27.57,27.6,559627.0,23.6956,23.6956,23.6441,23.6698,559627.0
2019-05-29 14:50:00,27.59,27.62,27.57,27.61,587868.0,23.6612,23.687,23.6441,23.6784,587868.0
2019-05-29 15:00:00,27.61,27.63,27.57,27.6,684120.0,23.6784,23.6956,23.6441,23.6698,684120.0
2019-05-29 15:10:00,27.61,27.65,27.59,27.64,1108807.0,23.6784,23.7127,23.6612,23.7041,1108807.0
2019-05-29 15:20:00,27.64,27.7,27.62,27.69,1688012.0,23.7041,23.7556,23.687,23.747,1688012.0
2019-05-29 15:30:00,27.69,27.85,27.68,27.82,2166405.0,23.747,23.8842,23.7384,23.8585,2166405.0
2019-05-29 15:40:00,27.81,27.84,27.75,27.76,1738094.0,23.8499,23.8756,23.7985,23.807,1738094.0
2019-05-29 15:50:00,27.76,27.83,27.73,27.75,4740494.0,23.807,23.8671,23.7813,23.7985,4740494.0
2019-05-30 09:30:00,27.77,27.93,27.65,27.68,2564076.0,23.8156,23.9528,23.7127,23.7384,2564076.0
2019-05-30 09:40:00,27.69,27.82,27.65,27.82,2151805.0,23.747,23.8585,23.7127,23.8585,2151805.0
2019-05-30 09:50:00,27.81,27.88,27.79,27.86,1506899.0,23.8499,23.91,23.8328,23.8928,1506899.0
2019-05-30 10:00:00,27.86,27.87,27.78,27.8,1069202.0,23.8928,23.9014,23.8242,23.8413,1069202.0
2019-05-30 10:10:00,27.8,27.84,27.74,27.74,814545.0,23.8413,23.8756,23.7899,23.7899,814545.0
2019-05-30 10:20:00,27.74,27.77,27.68,27.69,986790.0,23.7899,23.8156,23.7384,23.747,986790.0
2019-05-30 10:30:00,27.7,27.72,27.66,27.67,1065544.0,23.7556,23.7727,23.7213,23.7299,1065544.0
2019-05-30 10:40:00,27.67,27.67,27.53,27.55,1192207.0,23.7299,23.7299,23.6098,23.6269,1192207.0
2019-05-30 10:50:00,27.54,27.56,27.45,27.49,1280724.0,23.6184,23.6355,23.5412,23.5755,1280724.0
2019-05-30 11:00:00,27.48,27.49,27.4,27.49,1318408.0,23.5669,23.5755,23.4983,23.5755,1318408.0
2019-05-30 11:10:00,27.49,27.49,27.4,27.4,828474.0,23.5755,23.5755,23.4983,23.4983,828474.0
2019-05-30 11:20:00,27.41,27.44,27.38,27.4,1142673.0,23.5069,23.5326,23.4812,23.4983,1142673.0
2019-05-30 11:30:00,27.41,27.43,27.35,27.41,2148017.0,23.5069,23.524,23.4554,23.5069,2148017.0
2019-05-30 11:40:00,27.42,27.43,27.34,27.37,1314410.0,23.5155,23.524,23.4468,23.4726,1314410.0
2019-05-30 11:50:00,27.37,27.4,27.33,27.38,931962.0,23.4726,23.4983,23.4383,23.4812,931962.0
2019-05-30 12:00:00,27.39,27.4,27.32,27.33,1239488.0,23.4897,23.4983,23.4297,23.4383,1239488.0
2019-05-30 12:10:00,27.32,27.34,27.29,27.32,823082.0,23.4297,23.4468,23.404,23.4297,823082.0
2019-05-30 12:20:00,27.32,27.35,27.29,27.33,966848.0,23.4297,23.4554,23.404,23.4383,966848.0
2019-05-30 12:30:00,27.33,27.39,27.32,27.36,592755.0,23.4383,23.4897,23.4297,23.464,592755.0
2019-05-30 12:40:00,27.37,27.41,27.36,27.4,905614.0,23.4726,23.5069,23.464,23.4983,905614.0
2019-05-30 12:50:00,27.39,27.43,27.38,27.39,661886.0,23.4897,23.524,23.4812,23.4897,661886.0
2019-05-30 13:00:00,27.39,27.41,27.37,27.39,805890.0,23.4897,23.5069,23.4726,23.4897,805890.0
2019-05-30 13:10:00,27.38,27.39,27.33,27.34,531572.0,23.4812,23.4897,23.4383,23.4468,531572.0
2019-05-30 13:20:00,27.34,27.36,27.3,27.33,944395.0,23.4468,23.464,23.4125,23.4383,944395.0
2019-05-30 13:30:00,27.33,27.33,27.27,27.29,574598.0,23.4383,23.4383,23.3868,23.404,574598.0
2019-05-30 13:40:00,27.28,27.3,27.27,27.28,487816.0,23.3954,23.4125,23.3868,23.3954,487816.0
2019-05-30 13:50:00,27.27,27.29,27.25,27.28,682909.0,23.3868,23.404,23.3697,23.3954,682909.0
2019-05-30 14:00:00,27.28,27.32,27.26,27.27,706968.0,23.3954,23.4297,23.3782,23.3868,706968.0
2019-05-30 14:10:00,27.27,27.28,27.22,27.25,605135.0,23.3868,23.3954,23.3439,23.3697,605135.0
2019-05-30 14:20:00,27.25,27.25,27.13,27.14,1128057.0,23.3697,23.3697,23.2668,23.2753,1128057.0
2019-05-30 14:30:00,27.14,27.15,27.02,27.04,1242125.0,23.2753,23.2839,23.1724,23.1896,1242125.0
2019-05-30 14:40:00,27.04,27.08,27.01,27.07,1749403.0,23.1896,23.2239,23.1638,23.2153,1749403.0
2019-05-30 14:50:00,27.07,27.1,27.04,27.07,1061824.0,23.2153,23.241,23.1896,23.2153,1061824.0
2019-05-30 15:00:00,27.07,27.07,26.98,27.02,1806565.0,23.2153,23.2153,23.1381,23.1724,1806565.0
2019-05-30 15:10:00,27.02,27.05,27.01,27.03,1355624.0,23.1724,23.1981,23.1638,23.181,1355624.0
2019-05-30 15:20:00,27.03,27.11,27.03,27.1,1036914.0,23.181,23.2496,23.181,23.241,1036914.0
2019-05-30 15:30:00,27.09,27.19,27.05,27.17,1840864.0,23.2324,23.3182,23.1981,23.3011,1840864.0
2019-05-30 15:40:00,27.17,27.2,27.13,27.18,1933483.0,23.3011,23.3268,23.2668,23.3096,1933483.0
2019-05-30 15:50:00,27.18,27.18,27.06,27.16,6559783.0,23.3096,23.3096,23.2067,23.2925,6559783.0
2019-05-31 09:30:00,26.5,26.73,26.48,26.65,4839793.0,22.7265,22.9237,22.7093,22.8551,4839793.0
2019-05-31 09:40:00,26.64,26.65,26.56,26.62,3277632.0,22.8465,22.8551,22.7779,22.8294,3277632.0
2019-05-31 09:50:00,26.61,26.7,26.57,26.69,3152444.0,22.8208,22.898,22.7865,22.8894,3152444.0
2019-05-31 10:00:00,26.69,26.77,26.66,26.69,2213599.0,22.8894,22.958,22.8637,22.8894,2213599.0
2019-05-31 10:10:00,26.69,26.7,26.63,26.64,1344882.0,22.8894,22.898,22.838,22.8465,1344882.0
2019-05-31 10:20:00,26.64,26.7,26.63,26.66,846789.0,22.8465,22.898,22.838,22.8637,846789.0
2019-05-31 10:30:00,26.66,26.76,26.66,26.76,3166706.0,22.8637,22.9494,22.8637,22.9494,3166706.0
2019-05-31 10:40:00,26.76,26.77,26.65,26.7,1646961.0,22.9494,22.958,22.8551,22.898,1646961.0
2019-05-31 10:50:00,26.7,26.72,26.66,26.71,1555181.0,22.898,22.9151,22.8637,22.9066,1555181.0
2019-05-31 11:00:00,26.71,26.79,26.67,26.73,896404.0,22.9066,22.9752,22.8723,22.9237,896404.0
2019-05-31 11:10:00,26.72,26.78,26.72,26.74,811973.0,22.9151,22.9666,22.9151,22.9323,811973.0
2019-05-31 11:20:00,26.74,26.82,26.74,26.8,928315.0,22.9323,23.0009,22.9323,22.9837,928315.0
2019-05-31 11:30:00,26.81,26.84,26.77,26.79,1060861.0,22.9923,23.018,22.958,22.9752,1060861.0
2019-05-31 11:40:00,26.79,26.8,26.76,26.79,723404.0,22.9752,22.9837,22.9494,22.9752,723404.0
2019-05-31 11:50:00,26.8,26.81,26.74,26.76,742113.0,22.9837,22.9923,22.9323,22.9494,742113.0
2019-05-31 12:00:00,26.75,26.83,26.75,26.82,656623.0,22.9409,23.0095,22.9409,23.0009,656623.0
2019-05-31 12:10:00,26.83,26.85,26.8,26.84,558042.0,23.0095,23.0266,22.9837,23.018,558042.0
2019-05-31 12:20:00,26.84,26.86,26.8,26.82,521929.0,23.018,23.0352,22.9837,23.0009,521929.0
2019-05-31 12:30:00,26.82,26.85,26.8,26.81,432780.0,23.0009,23.0266,22.9837,22.9923,432780.0
2019-05-31 12:40:00,26.81,26.83,26.79,26.81,549143.0,22.9923,23.0095,22.9752,22.9923,549143.0
2019-05-31 12:50:00,26.81,26.83,26.76,26.79,633834.0,22.9923,23.0095,22.9494,22.9752,633834.0
2019-05-31 13:00:00,26.79,26.8,26.76,26.79,362852.0,22.9752,22.9837,22.9494,22.9752,362852.0
2019-05-31 13:10:00,26.78,26.83,26.78,26.82,607055.0,22.9666,23.0095,22.9666,23.0009,607055.0
2019-05-31 13:20:00,26.81,26.87,26.81,26.84,646394.0,22.9923,23.0438,22.9923,23.018,646394.0
2019-05-31 13:30:00,26.84,26.86,26.82,26.84,470746.0,23.018,23.0352,23.0009,23.018,470746.0
2019-05-31 13:40:00,26.83,26.85,26.81,26.83,398175.0,23.0095,23.0266,22.9923,23.0095,398175.0
2019-05-31 13:50:00,26.82,26.87,26.81,26.83,592817.0,23.0009,23.0438,22.9923,23.0095,592817.0
2019-05-31 14:00:00,26.83,26.84,26.75,26.77,751460.0,23.0095,23.018,22.9409,22.958,751460.0
2019-05-31 14:10:00,26.77,26.78,26.7,26.71,919366.0,22.958,22.9666,22.898,22.9066,919366.0
2019-05-31 14:20:00,26.71,26.74,26.68,26.69,1822768.0,22.9066,22.9323,22.8808,22.8894,1822768.0
2019-05-31 14:30:00,26.69,26.7,26.63,26.64,1316820.0,22.8894,22.898,22.838,22.8465,1316820.0
2019-05-31 14:40:00,26.64,26.75,26.63,26.73,2251430.0,22.8465,22.9409,22.838,22.9237,2251430.0
2019-05-31 14:50:00,26.72,26.75,26.72,26.73,861552.0,22.9151,22.9409,22.9151,22.9237,861552.0
2019-05-31 15:00:00,26.73,26.74,26.65,26.67,1103175.0,22.9237,22.9323,22.8551,22.8723,1103175.0
2019-05-31 15:10:00,26.67,26.69,26.64,26.68,1044441.0,22.8723,22.8894,22.8465,22.8808,1044441.0
2019-05-31 15:20:00,26.69,26.69,26.62,26.64,1514670.0,22.8894,22.8894,22.8294,22.8465,1514670.0
2019-05-31 15:30:00,26.64,26.69,26.62,26.64,1870956.0,22.8465,22.8894,22.8294,22.8465,1870956.0
2019-05-31 15:40:00,26.64,26.64,26.6,26.63,1935914.0,22.8465,22.8465,22.8122,22.838,1935914.0
2019-05-31 15:50:00,26.62,26.65,26.57,26.59,4217890.0,22.8294,22.8551,22.7865,22.8036,4217890.0
2019-06-03 09:30:00,26.59,26.67,26.4,26.64,2364242.0,22.8036,22.8723,22.6407,22.8465,2364242.0
2019-06-03 09:40:00,26.64,26.69,26.61,26.63,1213988.0,22.8465,22.8894,22.8208,22.838,1213988.0
2019-06-03 09:50:00,26.64,26.69,26.61,26.65,1045828.0,22.8465,22.8894,22.8208,22.8551,1045828.0
2019-06-03 10:00:00,26.65,26.71,26.61,26.7,1513485.0,22.8551,22.9066,22.8208,22.898,1513485.0
2019-06-03 10:10:00,26.71,26.79,26.67,26.78,875539.0,22.9066,22.9752,22.8723,22.9666,875539.0
2019-06-03 10:20:00,26.79,26.93,26.77,26.91,1444591.0,22.9752,23.0952,22.958,23.0781,1444591.0
2019-06-03 10:30:00,26.92,26.98,26.77,26.96,2257982.0,23.0867,23.1381,22.958,23.121,2257982.0
2019-06-03 10:40:00,26.98,26.99,26.93,26.93,755444.0,23.1381,23.1467,23.0952,23.0952,755444.0
2019-06-03 10:50:00,26.94,26.99,26.91,26.98,699425.0,23.1038,23.1467,23.0781,23.1381,699425.0
2019-06-03 11:00:00,26.98,26.99,26.86,26.87,636990.0,23.1381,23.1467,23.0352,23.0438,636990.0
2019-06-03 11:10:00,26.87,26.88,26.77,26.77,739612.0,23.0438,23.0524,22.958,22.958,739612.0
2019-06-03 11:20:00,26.77,26.84,26.73,26.79,737121.0,22.958,23.018,22.9237,22.9752,737121.0
2019-06-03 11:30:00,26.8,26.87,26.79,26.83,569940.0,22.9837,23.0438,22.9752,23.0095,569940.0
2019-06-03 11:40:00,26.83,26.85,26.74,26.75,658853.0,23.0095,23.0266,22.9323,22.9409,658853.0
2019-06-03 11:50:00,26.75,26.78,26.69,26.7,496008.0,22.9409,22.9666,22.8894,22.898,496008.0
2019-06-03 12:00:00,26.7,26.72,26.64,26.67,493910.0,22.898,22.9151,22.8465,22.8723,493910.0
2019-06-03 12:10:00,26.67,26.68,26.61,26.66,626301.0,22.8723,22.8808,22.8208,22.8637,626301.0
2019-06-03 12:20:00,26.65,26.69,26.63,26.65,738012.0,22.8551,22.8894,22.838,22.8551,738012.0
2019-06-03 12:30:00,26.65,26.7,26.63,26.69,561048.0,22.8551,22.898,22.838,22.8894,561048.0
2019-06-03 12:40:00,26.68,26.72,26.65,26.71,463599.0,22.8808,22.9151,22.8551,22.9066,463599.0
2019-06-03 12:50:00,26.7,26.71,26.66,26.67,351453.0,22.898,22.9066,22.8637,22.8723,351453.0
2019-06-03 13:00:00,26.68,26.74,26.64,26.74,538837.0,22.8808,22.9323,22.8465,22.9323,538837.0
2019-06-03 13:10:00,26.74,26.75,26.69,26.69,538681.0,22.9323,22.9409,22.8894,22.8894,538681.0
2019-06-03 13:20:00,26.7,26.83,26.66,26.7,2318827.0,22.898,23.0095,22.8637,22.898,2318827.0
2019-06-03 13:30:00,26.69,26.7,26.61,26.63,781911.0,22.8894,22.898,22.8208,22.838,781911.0
2019-06-03 13:40:00,26.63,26.75,26.62,26.73,946626.0,22.838,22.9409,22.8294,22.9237,946626.0
2019-06-03 13:50:00,26.72,26.84,26.71,26.82,627071.0,22.9151,23.018,22.9066,23.0009,627071.0
2019-06-03 14:00:00,26.82,26.87,26.79,26.87,646277.0,23.0009,23.0438,22.9752,23.0438,646277.0
2019-06-03 14:10:00,26.87,26.87,26.77,26.79,713433.0,23.0438,23.0438,22.958,22.9752,713433.0
2019-06-03 14:20:00,26.79,26.83,26.77,26.79,661815.0,22.9752,23.0095,22.958,22.9752,661815.0
2019-06-03 14:30:00,26.79,26.83,26.72,26.76,852518.0,22.9752,23.0095,22.9151,22.9494,852518.0
2019-06-03 14:40:00,26.75,26.79,26.73,26.74,528428.0,22.9409,22.9752,22.9237,22.9323,528428.0
2019-06-03 14:50:00,26.73,26.75,26.65,26.68,682212.0,22.9237,22.9409,22.8551,22.8808,682212.0
2019-06-03 15:00:00,26.68,26.68,26.56,26.58,1256670.0,22.8808,22.8808,22.7779,22.7951,1256670.0
2019-06-03 15:10:00,26.58,26.63,26.53,26.63,1227798.0,22.7951,22.838,22.7522,22.838,1227798.0
2019-06-03 15:20:00,26.64,26.69,26.56,26.58,1350360.0,22.8465,22.8894,22.7779,22.7951,1350360.0
2019-06-03 15:30:00,26.58,26.58,26.49,26.5,1532622.0,22.7951,22.7951,22.7179,22.7265,1532622.0
2019-06-03 15:40:00,26.5,26.56,26.47,26.51,2216876.0,22.7265,22.7779,22.7007,22.735,2216876.0
2019-06-03 15:50:00,26.52,26.71,26.51,26.67,5253520.0,22.7436,22.9066,22.735,22.8723,5253520.0
2019-06-04 09:30:00,27.18,27.35,27.17,27.3,3415563.0,23.3096,23.4554,23.3011,23.4125,3415563.0
2019-06-04 09:40:00,27.3,27.31,27.21,27.23,2640686.0,23.4125,23.4211,23.3354,23.3525,2640686.0
2019-06-04 09:50:00,27.24,27.25,27.14,27.25,1707205.0,23.3611,23.3697,23.2753,23.3697,1707205.0
2019-06-04 10:00:00,27.25,27.39,27.23,27.38,2468870.0,23.3697,23.4897,23.3525,23.4812,2468870.0
2019-06-04 10:10:00,27.39,27.48,27.37,27.46,1690863.0,23.4897,23.5669,23.4726,23.5498,1690863.0
2019-06-04 10:20:00,27.46,27.63,27.46,27.63,2434638.0,23.5498,23.6956,23.5498,23.6956,2434638.0
2019-06-04 10:30:00,27.63,27.73,27.61,27.7,2532032.0,23.6956,23.7813,23.6784,23.7556,2532032.0
2019-06-04 10:40:00,27.7,27.72,27.6,27.6,1667463.0,23.7556,23.7727,23.6698,23.6698,1667463.0
2019-06-04 10:50:00,27.61,27.78,27.61,27.77,1301230.0,23.6784,23.8242,23.6784,23.8156,1301230.0
2019-06-04 11:00:00,27.76,27.84,27.73,27.83,1795292.0,23.807,23.8756,23.7813,23.8671,1795292.0
2019-06-04 11:10:00,27.83,27.86,27.78,27.81,1487124.0,23.8671,23.8928,23.8242,23.8499,1487124.0
2019-06-04 11:20:00,27.82,27.82,27.75,27.77,1299252.0,23.8585,23.8585,23.7985,23.8156,1299252.0
2019-06-04 11:30:00,27.78,27.79,27.71,27.79,962168.0,23.8242,23.8328,23.7642,23.8328,962168.0
2019-06-04 11:40:00,27.79,27.84,27.77,27.82,1071513.0,23.8328,23.8756,23.8156,23.8585,1071513.0
2019-06-04 11:50:00,27.82,27.84,27.79,27.79,587858.0,23.8585,23.8756,23.8328,23.8328,587858.0
2019-06-04 12:00:00,27.79,27.81,27.71,27.74,1017847.0,23.8328,23.8499,23.7642,23.7899,1017847.0
2019-06-04 12:10:00,27.75,27.76,27.71,27.76,658076.0,23.7985,23.807,23.7642,23.807,658076.0
2019-06-04 12:20:00,27.76,27.79,27.74,27.75,650575.0,23.807,23.8328,23.7899,23.7985,650575.0
2019-06-04 12:30:00,27.76,27.77,27.7,27.74,536610.0,23.807,23.8156,23.7556,23.7899,536610.0
2019-06-04 12:40:00,27.73,27.82,27.73,27.79,724108.0,23.7813,23.8585,23.7813,23.8328,724108.0
2019-06-04 12:50:00,27.8,27.86,27.79,27.8,960050.0,23.8413,23.8928,23.8328,23.8413,960050.0
2019-06-04 13:00:00,27.8,27.84,27.79,27.82,517599.0,23.8413,23.8756,23.8328,23.8585,517599.0
2019-06-04 13:10:00,27.82,27.83,27.73,27.76,602585.0,23.8585,23.8671,23.7813,23.807,602585.0
2019-06-04 13:20:00,27.76,27.79,27.74,27.78,478742.0,23.807,23.8328,23.7899,23.8242,478742.0
2019-06-04 13:30:00,27.77,27.83,27.76,27.78,619682.0,23.8156,23.8671,23.807,23.8242,619682.0
2019-06-04 13:40:00,27.78,27.83,27.78,27.83,323742.0,23.8242,23.8671,23.8242,23.8671,323742.0
2019-06-04 13:50:00,27.83,27.9,27.81,27.89,799955.0,23.8671,23.9271,23.8499,23.9185,799955.0
2019-06-04 14:00:00,27.89,27.91,27.85,27.88,762563.0,23.9185,23.9357,23.8842,23.91,762563.0
2019-06-04 14:10:00,27.88,27.89,27.82,27.83,657621.0,23.91,23.9185,23.8585,23.8671,657621.0
2019-06-04 14:20:00,27.83,27.86,27.8,27.82,743754.0,23.8671,23.8928,23.8413,23.8585,743754.0
2019-06-04 14:30:00,27.81,27.84,27.78,27.84,815739.0,23.8499,23.8756,23.8242,23.8756,815739.0
2019-06-04 14:40:00,27.83,27.85,27.82,27.83,523632.0,23.8671,23.8842,23.8585,23.8671,523632.0
2019-06-04 14:50:00,27.83,27.84,27.79,27.81,911169.0,23.8671,23.8756,23.8328,23.8499,911169.0
2019-06-04 15:00:00,27.81,27.86,27.8,27.85,688288.0,23.8499,23.8928,23.8413,23.8842,688288.0
2019-06-04 15:10:00,27.85,27.89,27.84,27.87,1066837.0,23.8842,23.9185,23.8756,23.9014,1066837.0
2019-06-04 15:20:00,27.88,27.89,27.85,27.88,913861.0,23.91,23.9185,23.8842,23.91,913861.0
2019-06-04 15:30:00,27.89,27.9,27.87,27.89,1221477.0,23.9185,23.9271,23.9014,23.9185,1221477.0
2019-06-04 15:40:00,27.88,27.9,27.86,27.87,1803229.0,23.91,23.9271,23.8928,23.9014,1803229.0
2019-06-04 15:50:00,27.88,27.95,27.87,27.93,4893696.0,23.91,23.97,23.9014,23.9528,4893696.0
2019-06-05 09:30:00,27.84,27.86,27.48,27.52,4331264.0,23.8756,23.8928,23.5669,23.6012,4331264.0
2019-06-05 09:40:00,27.52,27.58,27.47,27.5,1947383.0,23.6012,23.6527,23.5583,23.5841,1947383.0
2019-06-05 09:50:00,27.49,27.74,27.46,27.72,1856989.0,23.5755,23.7899,23.5498,23.7727,1856989.0
2019-06-05 10:00:00,27.73,27.8,27.62,27.72,2169105.0,23.7813,23.8413,23.687,23.7727,2169105.0
2019-06-05 10:10:00,27.72,27.73,27.65,27.68,905845.0,23.7727,23.7813,23.7127,23.7384,905845.0
2019-06-05 10:20:00,27.67,27.7,27.57,27.59,985185.0,23.7299,23.7556,23.6441,23.6612,985185.0
2019-06-05 10:30:00,27.59,27.6,27.51,27.6,1257427.0,23.6612,23.6698,23.5926,23.6698,1257427.0
2019-06-05 10:40:00,27.6,27.62,27.5,27.52,943100.0,23.6698,23.687,23.5841,23.6012,943100.0
2019-06-05 10:50:00,27.52,27.59,27.5,27.59,739190.0,23.6012,23.6612,23.5841,23.6612,739190.0
2019-06-05 11:00:00,27.59,27.72,27.57,27.7,892108.0,23.6612,23.7727,23.6441,23.7556,892108.0
2019-06-05 11:10:00,27.7,27.73,27.66,27.7,510398.0,23.7556,23.7813,23.7213,23.7556,510398.0
2019-06-05 11:20:00,27.7,27.77,27.67,27.75,665204.0,23.7556,23.8156,23.7299,23.7985,665204.0
2019-06-05 11:30:00,27.75,27.85,27.75,27.82,516943.0,23.7985,23.8842,23.7985,23.8585,516943.0
2019-06-05 11:40:00,27.83,27.84,27.79,27.82,503375.0,23.8671,23.8756,23.8328,23.8585,503375.0
2019-06-05 11:50:00,27.82,27.88,27.79,27.84,624589.0,23.8585,23.91,23.8328,23.8756,624589.0
2019-06-05 12:00:00,27.83,27.88,27.82,27.83,558765.0,23.8671,23.91,23.8585,23.8671,558765.0
2019-06-05 12:10:00,27.83,27.88,27.8,27.84,1090513.0,23.8671,23.91,23.8413,23.8756,1090513.0
2019-06-05 12:20:00,27.85,27.91,27.84,27.88,1096428.0,23.8842,23.9357,23.8756,23.91,1096428.0
2019-06-05 12:30:00,27.88,27.92,27.82,27.92,830284.0,23.91,23.9443,23.8585,23.9443,830284.0
2019-06-05 12:40:00,27.92,27.94,27.89,27.92,1138789.0,23.9443,23.9614,23.9185,23.9443,1138789.0
2019-06-05 12:50:00,27.91,27.96,27.89,27.9,559848.0,23.9357,23.9786,23.9185,23.9271,559848.0
2019-06-05 13:00:00,27.9,27.96,27.89,27.95,739589.0,23.9271,23.9786,23.9185,23.97,739589.0
2019-06-05 13:10:00,27.95,27.96,27.91,27.96,442334.0,23.97,23.9786,23.9357,23.9786,442334.0
2019-06-05 13:20:00,27.96,27.98,27.93,27.96,459363.0,23.9786,23.9957,23.9528,23.9786,459363.0
2019-06-05 13:30:00,27.96,27.97,27.91,27.96,567174.0,23.9786,23.9871,23.9357,23.9786,567174.0
2019-06-05 13:40:00,27.96,27.99,27.94,27.94,492207.0,23.9786,24.0043,23.9614,23.9614,492207.0
2019-06-05 13:50:00,27.94,27.95,27.91,27.93,341573.0,23.9614,23.97,23.9357,23.9528,341573.0
2019-06-05 14:00:00,27.93,27.96,27.9,27.94,572874.0,23.9528,23.9786,23.9271,23.9614,572874.0
2019-06-05 14:10:00,27.94,27.97,27.9,27.91,500864.0,23.9614,23.9871,23.9271,23.9357,500864.0
2019-06-05 14:20:00,27.9,27.92,27.87,27.9,366816.0,23.9271,23.9443,23.9014,23.9271,366816.0
2019-06-05 14:30:00,27.9,27.95,27.9,27.94,718795.0,23.9271,23.97,23.9271,23.9614,718795.0
2019-06-05 14:40:00,27.94,27.97,27.93,27.96,678912.0,23.9614,23.9871,23.9528,23.9786,678912.0
2019-06-05 14:50:00,27.96,27.97,27.92,27.95,619212.0,23.9786,23.9871,23.9443,23.97,619212.0
2019-06-05 15:00:00,27.96,27.99,27.93,27.95,1198710.0,23.9786,24.0043,23.9528,23.97,1198710.0
2019-06-05 15:10:00,27.95,27.98,27.93,27.98,673679.0,23.97,23.9957,23.9528,23.9957,673679.0
2019-06-05 15:20:00,27.97,28.01,27.96,27.98,1089151.0,23.9871,24.0214,23.9786,23.9957,1089151.0
2019-06-05 15:30:00,27.98,27.99,27.87,27.89,1156907.0,23.9957,24.0043,23.9014,23.9185,1156907.0
2019-06-05 15:40:00,27.89,27.94,27.88,27.92,1328458.0,23.9185,23.9614,23.91,23.9443,1328458.0
2019-06-05 15:50:00,27.92,27.94,27.89,27.92,2610948.0,23.9443,23.9614,23.9185,23.9443,2610948.0
2019-06-06 09:30:00,27.76,27.79,27.56,27.77,1821566.0,23.9351,23.961,23.7627,23.9437,1821566.0
2019-06-06 09:40:00,27.78,27.86,27.75,27.76,1791243.0,23.9524,24.0213,23.9265,23.9351,1791243.0
2019-06-06 09:50:00,27.76,27.76,27.56,27.57,1158471.0,23.9351,23.9351,23.7627,23.7713,1158471.0
2019-06-06 10:00:00,27.57,27.63,27.56,27.62,994108.0,23.7713,23.823,23.7627,23.8144,994108.0
2019-06-06 10:10:00,27.61,27.67,27.6,27.64,798894.0,23.8058,23.8575,23.7972,23.8317,798894.0
2019-06-06 10:20:00,27.64,27.64,27.54,27.55,1060135.0,23.8317,23.8317,23.7454,23.7541,1060135.0
2019-06-06 10:30:00,27.55,27.63,27.54,27.63,859615.0,23.7541,23.823,23.7454,23.823,859615.0
2019-06-06 10:40:00,27.63,27.7,27.62,27.66,823889.0,23.823,23.8834,23.8144,23.8489,823889.0
2019-06-06 10:50:00,27.66,27.72,27.65,27.69,870962.0,23.8489,23.9006,23.8403,23.8748,870962.0
2019-06-06 11:00:00,27.7,27.78,27.68,27.77,713215.0,23.8834,23.9524,23.8662,23.9437,713215.0
2019-06-06 11:10:00,27.77,27.79,27.75,27.79,485737.0,23.9437,23.961,23.9265,23.961,485737.0
2019-06-06 11:20:00,27.78,27.79,27.72,27.75,587162.0,23.9524,23.961,23.9006,23.9265,587162.0
2019-06-06 11:30:00,27.76,27.78,27.72,27.73,365569.0,23.9351,23.9524,23.9006,23.9093,365569.0
2019-06-06 11:40:00,27.72,27.75,27.66,27.68,562773.0,23.9006,23.9265,23.8489,23.8662,562773.0
2019-06-06 11:50:00,27.68,27.73,27.67,27.69,570657.0,23.8662,23.9093,23.8575,23.8748,570657.0
2019-06-06 12:00:00,27.69,27.75,27.69,27.73,618226.0,23.8748,23.9265,23.8748,23.9093,618226.0
2019-06-06 12:10:00,27.73,27.77,27.7,27.76,356964.0,23.9093,23.9437,23.8834,23.9351,356964.0
2019-06-06 12:20:00,27.75,27.77,27.73,27.76,350689.0,23.9265,23.9437,23.9093,23.9351,350689.0
2019-06-06 12:30:00,27.76,27.79,27.75,27.76,478088.0,23.9351,23.961,23.9265,23.9351,478088.0
2019-06-06 12:40:00,27.76,27.8,27.73,27.79,601538.0,23.9351,23.9696,23.9093,23.961,601538.0
2019-06-06 12:50:00,27.8,27.8,27.77,27.78,385240.0,23.9696,23.9696,23.9437,23.9524,385240.0
2019-06-06 13:00:00,27.78,27.8,27.76,27.79,355963.0,23.9524,23.9696,23.9351,23.961,355963.0
2019-06-06 13:10:00,27.79,27.83,27.77,27.82,581608.0,23.961,23.9955,23.9437,23.9869,581608.0
2019-06-06 13:20:00,27.82,27.84,27.79,27.82,492841.0,23.9869,24.0041,23.961,23.9869,492841.0
2019-06-06 13:30:00,27.83,27.84,27.81,27.82,630923.0,23.9955,24.0041,23.9782,23.9869,630923.0
2019-06-06 13:40:00,27.83,27.84,27.81,27.83,445781.0,23.9955,24.0041,23.9782,23.9955,445781.0
2019-06-06 13:50:00,27.83,27.84,27.82,27.82,471249.0,23.9955,24.0041,23.9869,23.9869,471249.0
2019-06-06 14:00:00,27.83,27.84,27.8,27.83,486595.0,23.9955,24.0041,23.9696,23.9955,486595.0
2019-06-06 14:10:00,27.82,27.88,27.82,27.88,636138.0,23.9869,24.0386,23.9869,24.0386,636138.0
2019-06-06 14:20:00,27.88,27.88,27.84,27.85,318841.0,24.0386,24.0386,24.0041,24.0127,318841.0
2019-06-06 14:30:00,27.86,27.98,27.85,27.95,1360395.0,24.0213,24.1248,24.0127,24.0989,1360395.0
2019-06-06 14:40:00,27.95,27.98,27.9,27.93,837836.0,24.0989,24.1248,24.0558,24.0817,837836.0
2019-06-06 14:50:00,27.92,27.94,27.89,27.89,516900.0,24.0731,24.0903,24.0472,24.0472,516900.0
2019-06-06 15:00:00,27.89,27.92,27.87,27.9,615690.0,24.0472,24.0731,24.03,24.0558,615690.0
2019-06-06 15:10:00,27.89,27.93,27.88,27.92,944174.0,24.0472,24.0817,24.0386,24.0731,944174.0
2019-06-06 15:20:00,27.92,27.95,27.89,27.95,726787.0,24.0731,24.0989,24.0472,24.0989,726787.0
2019-06-06 15:30:00,27.95,28.04,27.93,28.01,1380788.0,24.0989,24.1765,24.0817,24.1507,1380788.0
2019-06-06 15:40:00,28.01,28.01,27.87,27.89,1699308.0,24.1507,24.1507,24.03,24.0472,1699308.0
2019-06-06 15:50:00,27.89,27.91,27.86,27.9,3103350.0,24.0472,24.0645,24.0213,24.0558,3103350.0
2019-06-07 09:30:00,27.75,27.79,27.42,27.67,3954253.0,23.9265,23.961,23.642,23.8575,3954253.0
2019-06-07 09:40:00,27.67,27.71,27.6,27.64,1413053.0,23.8575,23.892,23.7972,23.8317,1413053.0
2019-06-07 09:50:00,27.64,27.65,27.56,27.58,1383181.0,23.8317,23.8403,23.7627,23.7799,1383181.0
2019-06-07 10:00:00,27.58,27.59,27.49,27.51,1750162.0,23.7799,23.7886,23.7023,23.7196,1750162.0
2019-06-07 10:10:00,27.51,27.61,27.5,27.6,1106925.0,23.7196,23.8058,23.711,23.7972,1106925.0
2019-06-07 10:20:00,27.6,27.62,27.53,27.55,854903.0,23.7972,23.8144,23.7368,23.7541,854903.0
2019-06-07 10:30:00,27.55,27.64,27.54,27.63,1122074.0,23.7541,23.8317,23.7454,23.823,1122074.0
2019-06-07 10:40:00,27.63,27.66,27.61,27.63,1210259.0,23.823,23.8489,23.8058,23.823,1210259.0
2019-06-07 10:50:00,27.64,27.67,27.62,27.66,1017431.0,23.8317,23.8575,23.8144,23.8489,1017431.0
2019-06-07 11:00:00,27.66,27.68,27.63,27.65,822552.0,23.8489,23.8662,23.823,23.8403,822552.0
2019-06-07 11:10:00,27.65,27.67,27.54,27.55,1154140.0,23.8403,23.8575,23.7454,23.7541,1154140.0
2019-06-07 11:20:00,27.55,27.56,27.51,27.51,803143.0,23.7541,23.7627,23.7196,23.7196,803143.0
2019-06-07 11:30:00,27.51,27.59,27.51,27.58,720477.0,23.7196,23.7886,23.7196,23.7799,720477.0
2019-06-07 11:40:00,27.59,27.6,27.52,27.57,678372.0,23.7886,23.7972,23.7282,23.7713,678372.0
2019-06-07 11:50:00,27.57,27.57,27.53,27.53,760246.0,23.7713,23.7713,23.7368,23.7368,760246.0
2019-06-07 12:00:00,27.53,27.55,27.5,27.52,849284.0,23.7368,23.7541,23.711,23.7282,849284.0
2019-06-07 12:10:00,27.52,27.53,27.5,27.5,694665.0,23.7282,23.7368,23.711,23.711,694665.0
2019-06-07 12:20:00,27.51,27.56,27.5,27.54,1039610.0,23.7196,23.7627,23.711,23.7454,1039610.0
2019-06-07 12:30:00,27.55,27.58,27.53,27.55,954783.0,23.7541,23.7799,23.7368,23.7541,954783.0
2019-06-07 12:40:00,27.55,27.59,27.55,27.57,523235.0,23.7541,23.7886,23.7541,23.7713,523235.0
2019-06-07 12:50:00,27.58,27.62,27.57,27.61,1053745.0,23.7799,23.8144,23.7713,23.8058,1053745.0
2019-06-07 13:00:00,27.62,27.64,27.58,27.58,751378.0,23.8144,23.8317,23.7799,23.7799,751378.0
2019-06-07 13:10:00,27.58,27.59,27.52,27.55,1186151.0,23.7799,23.7886,23.7282,23.7541,1186151.0
2019-06-07 13:20:00,27.55,27.56,27.5,27.51,926181.0,23.7541,23.7627,23.711,23.7196,926181.0
2019-06-07 13:30:00,27.51,27.54,27.5,27.52,930966.0,23.7196,23.7454,23.711,23.7282,930966.0
2019-06-07 13:40:00,27.53,27.53,27.51,27.51,501148.0,23.7368,23.7368,23.7196,23.7196,501148.0
2019-06-07 13:50:00,27.51,27.55,27.51,27.55,577585.0,23.7196,23.7541,23.7196,23.7541,577585.0
2019-06-07 14:00:00,27.55,27.55,27.52,27.54,342611.0,23.7541,23.7541,23.7282,23.7454,342611.0
2019-06-07 14:10:00,27.54,27.54,27.51,27.51,715151.0,23.7454,23.7454,23.7196,23.7196,715151.0
2019-06-07 14:20:00,27.52,27.54,27.51,27.51,598108.0,23.7282,23.7454,23.7196,23.7196,598108.0
2019-06-07 14:30:00,27.51,27.54,27.51,27.53,748342.0,23.7196,23.7454,23.7196,23.7368,748342.0
2019-06-07 14:40:00,27.52,27.53,27.49,27.5,1237889.0,23.7282,23.7368,23.7023,23.711,1237889.0
2019-06-07 14:50:00,27.49,27.52,27.46,27.46,931186.0,23.7023,23.7282,23.6765,23.6765,931186.0
2019-06-07 15:00:00,27.46,27.49,27.45,27.46,1237334.0,23.6765,23.7023,23.6678,23.6765,1237334.0
2019-06-07 15:10:00,27.46,27.48,27.45,27.45,922230.0,23.6765,23.6937,23.6678,23.6678,922230.0
2019-06-07 15:20:00,27.45,27.53,27.45,27.52,992521.0,23.6678,23.7368,23.6678,23.7282,992521.0
2019-06-07 15:30:00,27.52,27.53,27.49,27.51,1213823.0,23.7282,23.7368,23.7023,23.7196,1213823.0
2019-06-07 15:40:00,27.52,27.55,27.49,27.51,1988288.0,23.7282,23.7541,23.7023,23.7196,1988288.0
2019-06-07 15:50:00,27.51,27.54,27.47,27.51,3439567.0,23.7196,23.7454,23.6851,23.7196,3439567.0
2019-06-10 09:30:00,27.86,28.26,27.84,28.24,4935518.0,24.0213,24.3662,24.0041,24.349,4935518.0
2019-06-10 09:40:00,28.25,28.28,28.17,28.17,2442232.0,24.3576,24.3835,24.2886,24.2886,2442232.0
2019-06-10 09:50:00,28.17,28.26,28.16,28.25,1530615.0,24.2886,24.3662,24.28,24.3576,1530615.0
2019-06-10 10:00:00,28.25,28.37,28.23,28.37,1807055.0,24.3576,24.4611,24.3404,24.4611,1807055.0
2019-06-10 10:10:00,28.37,28.4,28.32,28.32,1348552.0,24.4611,24.4869,24.418,24.418,1348552.0
2019-06-10 10:20:00,28.32,28.37,28.3,28.34,910310.0,24.418,24.4611,24.4007,24.4352,910310.0
2019-06-10 10:30:00,28.34,28.34,28.25,28.28,981759.0,24.4352,24.4352,24.3576,24.3835,981759.0
2019-06-10 10:40:00,28.28,28.35,28.26,28.34,1249159.0,24.3835,24.4438,24.3662,24.4352,1249159.0
2019-06-10 10:50:00,28.34,28.43,28.34,28.43,914332.0,24.4352,24.5128,24.4352,24.5128,914332.0
2019-06-10 11:00:00,28.43,28.45,28.38,28.43,697428.0,24.5128,24.5301,24.4697,24.5128,697428.0
2019-06-10 11:10:00,28.43,28.47,28.42,28.46,706136.0,24.5128,24.5473,24.5042,24.5387,706136.0
2019-06-10 11:20:00,28.47,28.47,28.37,28.37,633627.0,24.5473,24.5473,24.4611,24.4611,633627.0
2019-06-10 11:30:00,28.38,28.42,28.34,28.37,880539.0,24.4697,24.5042,24.4352,24.4611,880539.0
2019-06-10 11:40:00,28.37,28.4,28.35,28.37,872250.0,24.4611,24.4869,24.4438,24.4611,872250.0
2019-06-10 11:50:00,28.37,28.43,28.37,28.43,649255.0,24.4611,24.5128,24.4611,24.5128,649255.0
2019-06-10 12:00:00,28.42,28.43,28.37,28.37,400033.0,24.5042,24.5128,24.4611,24.4611,400033.0
2019-06-10 12:10:00,28.37,28.4,28.36,28.38,359836.0,24.4611,24.4869,24.4525,24.4697,359836.0
2019-06-10 12:20:00,28.38,28.39,28.35,28.36,356914.0,24.4697,24.4783,24.4438,24.4525,356914.0
2019-06-10 12:30:00,28.36,28.38,28.33,28.38,647942.0,24.4525,24.4697,24.4266,24.4697,647942.0
2019-06-10 12:40:00,28.38,28.4,28.35,28.4,922475.0,24.4697,24.4869,24.4438,24.4869,922475.0
2019-06-10 12:50:00,28.39,28.41,28.36,28.36,510557.0,24.4783,24.4956,24.4525,24.4525,510557.0
2019-06-10 13:00:00,28.36,28.41,28.35,28.39,517201.0,24.4525,24.4956,24.4438,24.4783,517201.0
2019-06-10 13:10:00,28.39,28.43,28.39,28.43,536104.0,24.4783,24.5128,24.4783,24.5128,536104.0
2019-06-10 13:20:00,28.43,28.44,28.42,28.43,417883.0,24.5128,24.5214,24.5042,24.5128,417883.0
2019-06-10 13:30:00,28.42,28.45,28.4,28.41,389116.0,24.5042,24.5301,24.4869,24.4956,389116.0
2019-06-10 13:40:00,28.41,28.43,28.39,28.41,452760.0,24.4956,24.5128,24.4783,24.4956,452760.0
2019-06-10 13:50:00,28.4,28.41,28.36,28.37,463911.0,24.4869,24.4956,24.4525,24.4611,463911.0
2019-06-10 14:00:00,28.37,28.38,28.32,28.34,733354.0,24.4611,24.4697,24.418,24.4352,733354.0
2019-06-10 14:10:00,28.34,28.36,28.29,28.31,799352.0,24.4352,24.4525,24.3921,24.4093,799352.0
2019-06-10 14:20:00,28.32,28.4,28.31,28.38,748815.0,24.418,24.4869,24.4093,24.4697,748815.0
2019-06-10 14:30:00,28.38,28.39,28.34,28.37,875841.0,24.4697,24.4783,24.4352,24.4611,875841.0
2019-06-10 14:40:00,28.38,28.38,28.32,28.33,506451.0,24.4697,24.4697,24.418,24.4266,506451.0
2019-06-10 14:50:00,28.33,28.35,28.28,28.29,648641.0,24.4266,24.4438,24.3835,24.3921,648641.0
2019-06-10 15:00:00,28.28,28.29,28.25,28.27,914398.0,24.3835,24.3921,24.3576,24.3749,914398.0
2019-06-10 15:10:00,28.27,28.29,28.24,28.28,882151.0,24.3749,24.3921,24.349,24.3835,882151.0
2019-06-10 15:20:00,28.28,28.29,28.21,28.23,1042822.0,24.3835,24.3921,24.3231,24.3404,1042822.0
2019-06-10 15:30:00,28.22,28.26,28.18,28.19,1306029.0,24.3317,24.3662,24.2973,24.3059,1306029.0
2019-06-10 15:40:00,28.19,28.22,28.1,28.12,1830699.0,24.3059,24.3317,24.2283,24.2455,1830699.0
2019-06-10 15:50:00,28.11,28.15,28.04,28.07,3858329.0,24.2369,24.2714,24.1765,24.2024,3858329.0
2019-06-11 09:30:00,28.37,28.55,28.36,28.45,2696439.0,24.4611,24.6163,24.4525,24.5301,2696439.0
2019-06-11 09:40:00,28.45,28.7,28.45,28.62,2562217.0,24.5301,24.7456,24.5301,24.6766,2562217.0
2019-06-11 09:50:00,28.63,28.7,28.61,28.65,1493162.0,24.6853,24.7456,24.668,24.7025,1493162.0
2019-06-11 10:00:00,28.65,28.66,28.6,28.62,968752.0,24.7025,24.7111,24.6594,24.6766,968752.0
2019-06-11 10:10:00,28.62,28.65,28.55,28.61,1652515.0,24.6766,24.7025,24.6163,24.668,1652515.0
2019-06-11 10:20:00,28.61,28.62,28.52,28.56,1001478.0,24.668,24.6766,24.5904,24.6249,1001478.0
2019-06-11 10:30:00,28.56,28.59,28.52,28.57,829402.0,24.6249,24.6508,24.5904,24.6335,829402.0
2019-06-11 10:40:00,28.56,28.57,28.4,28.45,1032170.0,24.6249,24.6335,24.4869,24.5301,1032170.0
2019-06-11 10:50:00,28.46,28.46,28.41,28.42,563236.0,24.5387,24.5387,24.4956,24.5042,563236.0
2019-06-11 11:00:00,28.42,28.52,28.39,28.51,642304.0,24.5042,24.5904,24.4783,24.5818,642304.0
2019-06-11 11:10:00,28.51,28.54,28.46,28.46,671688.0,24.5818,24.6077,24.5387,24.5387,671688.0
2019-06-11 11:20:00,28.47,28.5,28.42,28.44,633448.0,24.5473,24.5732,24.5042,24.5214,633448.0
2019-06-11 11:30:00,28.44,28.45,28.31,28.32,877327.0,24.5214,24.5301,24.4093,24.418,877327.0
2019-06-11 11:40:00,28.32,28.37,28.21,28.22,1581789.0,24.418,24.4611,24.3231,24.3317,1581789.0
2019-06-11 11:50:00,28.22,28.31,28.2,28.25,1518298.0,24.3317,24.4093,24.3145,24.3576,1518298.0
2019-06-11 12:00:00,28.25,28.27,28.2,28.23,630471.0,24.3576,24.3749,24.3145,24.3404,630471.0
2019-06-11 12:10:00,28.23,28.28,28.22,28.26,411883.0,24.3404,24.3835,24.3317,24.3662,411883.0
2019-06-11 12:20:00,28.26,28.31,28.24,28.25,826307.0,24.3662,24.4093,24.349,24.3576,826307.0
2019-06-11 12:30:00,28.25,28.3,28.23,28.28,486185.0,24.3576,24.4007,24.3404,24.3835,486185.0
2019-06-11 12:40:00,28.29,28.3,28.22,28.23,512166.0,24.3921,24.4007,24.3317,24.3404,512166.0
2019-06-11 12:50:00,28.23,28.24,28.19,28.23,761497.0,24.3404,24.349,24.3059,24.3404,761497.0
2019-06-11 13:00:00,28.23,28.24,28.18,28.21,566536.0,24.3404,24.349,24.2973,24.3231,566536.0
2019-06-11 13:10:00,28.21,28.24,28.16,28.23,517451.0,24.3231,24.349,24.28,24.3404,517451.0
2019-06-11 13:20:00,28.24,28.24,28.19,28.21,373695.0,24.349,24.349,24.3059,24.3231,373695.0
2019-06-11 13:30:00,28.21,28.24,28.18,28.23,594325.0,24.3231,24.349,24.2973,24.3404,594325.0
2019-06-11 13:40:00,28.24,28.26,28.22,28.23,384455.0,24.349,24.3662,24.3317,24.3404,384455.0
2019-06-11 13:50:00,28.23,28.31,28.22,28.3,711517.0,24.3404,24.4093,24.3317,24.4007,711517.0
2019-06-11 14:00:00,28.31,28.35,28.3,28.32,761815.0,24.4093,24.4438,24.4007,24.418,761815.0
2019-06-11 14:10:00,28.32,28.33,28.29,28.32,423895.0,24.418,24.4266,24.3921,24.418,423895.0
2019-06-11 14:20:00,28.31,28.32,28.28,28.28,522753.0,24.4093,24.418,24.3835,24.3835,522753.0
2019-06-11 14:30:00,28.28,28.29,28.17,28.17,445875.0,24.3835,24.3921,24.2886,24.2886,445875.0
2019-06-11 14:40:00,28.17,28.18,28.16,28.18,460499.0,24.2886,24.2973,24.28,24.2973,460499.0
2019-06-11 14:50:00,28.18,28.19,28.15,28.19,520374.0,24.2973,24.3059,24.2714,24.3059,520374.0
2019-06-11 15:00:00,28.18,28.22,28.14,28.22,704639.0,24.2973,24.3317,24.2628,24.3317,704639.0
2019-06-11 15:10:00,28.21,28.22,28.18,28.2,599599.0,24.3231,24.3317,24.2973,24.3145,599599.0
2019-06-11 15:20:00,28.2,28.26,28.18,28.26,567111.0,24.3145,24.3662,24.2973,24.3662,567111.0
2019-06-11 15:30:00,28.26,28.28,28.23,28.27,1149462.0,24.3662,24.3835,24.3404,24.3749,1149462.0
2019-06-11 15:40:00,28.27,28.28,28.22,28.24,806168.0,24.3749,24.3835,24.3317,24.349,806168.0
2019-06-11 15:50:00,28.24,28.26,28.2,28.24,2047080.0,24.349,24.3662,24.3145,24.349,2047080.0
2019-06-12 09:30:00,28.2,28.27,27.98,28.14,2032555.0,24.3145,24.3749,24.1248,24.2628,2032555.0
2019-06-12 09:40:00,28.14,28.17,28.06,28.11,1363929.0,24.2628,24.2886,24.1938,24.2369,1363929.0
2019-06-12 09:50:00,28.11,28.13,28.05,28.09,997582.0,24.2369,24.2541,24.1852,24.2197,997582.0
2019-06-12 10:00:00,28.09,28.09,27.99,28.0,1283372.0,24.2197,24.2197,24.1334,24.1421,1283372.0
2019-06-12 10:10:00,28.01,28.03,27.99,28.0,546999.0,24.1507,24.1679,24.1334,24.1421,546999.0
2019-06-12 10:20:00,28.0,28.05,28.0,28.02,733191.0,24.1421,24.1852,24.1421,24.1593,733191.0
2019-06-12 10:30:00,28.03,28.09,28.01,28.09,766313.0,24.1679,24.2197,24.1507,24.2197,766313.0
2019-06-12 10:40:00,28.09,28.13,28.07,28.13,748121.0,24.2197,24.2541,24.2024,24.2541,748121.0
2019-06-12 10:50:00,28.13,28.14,28.06,28.07,883001.0,24.2541,24.2628,24.1938,24.2024,883001.0
2019-06-12 11:00:00,28.07,28.07,27.99,28.0,1374436.0,24.2024,24.2024,24.1334,24.1421,1374436.0
2019-06-12 11:10:00,28.01,28.02,27.96,27.99,786483.0,24.1507,24.1593,24.1076,24.1334,786483.0
2019-06-12 11:20:00,27.99,28.01,27.93,27.97,697137.0,24.1334,24.1507,24.0817,24.1162,697137.0
2019-06-12 11:30:00,27.98,28.02,27.91,27.92,832709.0,24.1248,24.1593,24.0645,24.0731,832709.0
2019-06-12 11:40:00,27.92,27.94,27.87,27.92,948264.0,24.0731,24.0903,24.03,24.0731,948264.0
2019-06-12 11:50:00,27.92,27.94,27.86,27.88,469367.0,24.0731,24.0903,24.0213,24.0386,469367.0
2019-06-12 12:00:00,27.88,27.95,27.88,27.95,466097.0,24.0386,24.0989,24.0386,24.0989,466097.0
2019-06-12 12:10:00,27.94,27.95,27.9,27.94,336174.0,24.0903,24.0989,24.0558,24.0903,336174.0
2019-06-12 12:20:00,27.94,28.02,27.92,28.01,505379.0,24.0903,24.1593,24.0731,24.1507,505379.0
2019-06-12 12:30:00,28.02,28.03,27.95,27.96,508389.0,24.1593,24.1679,24.0989,24.1076,508389.0
2019-06-12 12:40:00,27.96,28.02,27.95,28.01,472484.0,24.1076,24.1593,24.0989,24.1507,472484.0
2019-06-12 12:50:00,28.02,28.04,27.98,27.99,408160.0,24.1593,24.1765,24.1248,24.1334,408160.0
2019-06-12 13:00:00,27.99,28.03,27.98,27.99,409066.0,24.1334,24.1679,24.1248,24.1334,409066.0
2019-06-12 13:10:00,27.98,28.01,27.97,28.0,349990.0,24.1248,24.1507,24.1162,24.1421,349990.0
2019-06-12 13:20:00,28.01,28.05,27.99,28.01,514885.0,24.1507,24.1852,24.1334,24.1507,514885.0
2019-06-12 13:30:00,28.01,28.01,27.96,27.96,393356.0,24.1507,24.1507,24.1076,24.1076,393356.0
2019-06-12 13:40:00,27.96,28.0,27.96,28.0,295619.0,24.1076,24.1421,24.1076,24.1421,295619.0
2019-06-12 13:50:00,27.99,28.01,27.98,28.01,240687.0,24.1334,24.1507,24.1248,24.1507,240687.0
2019-06-12 14:00:00,28.01,28.02,27.98,27.98,506844.0,24.1507,24.1593,24.1248,24.1248,506844.0
2019-06-12 14:10:00,27.98,27.99,27.93,27.93,425741.0,24.1248,24.1334,24.0817,24.0817,425741.0
2019-06-12 14:20:00,27.93,27.95,27.91,27.94,447162.0,24.0817,24.0989,24.0645,24.0903,447162.0
2019-06-12 14:30:00,27.94,27.98,27.91,27.97,498780.0,24.0903,24.1248,24.0645,24.1162,498780.0
2019-06-12 14:40:00,27.98,28.03,27.97,28.03,389283.0,24.1248,24.1679,24.1162,24.1679,389283.0
2019-06-12 14:50:00,28.03,28.05,28.02,28.04,553128.0,24.1679,24.1852,24.1593,24.1765,553128.0
2019-06-12 15:00:00,28.03,28.04,27.99,28.01,541383.0,24.1679,24.1765,24.1334,24.1507,541383.0
2019-06-12 15:10:00,28.01,28.03,27.96,27.97,524023.0,24.1507,24.1679,24.1076,24.1162,524023.0
2019-06-12 15:20:00,27.97,27.99,27.96,27.98,771668.0,24.1162,24.1334,24.1076,24.1248,771668.0
2019-06-12 15:30:00,27.99,28.0,27.96,27.96,956430.0,24.1334,24.1421,24.1076,24.1076,956430.0
2019-06-12 15:40:00,27.96,27.97,27.9,27.9,1234691.0,24.1076,24.1162,24.0558,24.0558,1234691.0
2019-06-12 15:50:00,27.91,27.96,27.9,27.96,2644487.0,24.0645,24.1076,24.0558,24.1076,2644487.0
2019-06-13 09:30:00,27.97,28.06,27.92,28.01,1494083.0,24.1162,24.1938,24.0731,24.1507,1494083.0
2019-06-13 09:40:00,28.01,28.16,28.0,28.12,1155437.0,24.1507,24.28,24.1421,24.2455,1155437.0
2019-06-13 09:50:00,28.12,28.14,28.04,28.12,1216027.0,24.2455,24.2628,24.1765,24.2455,1216027.0
2019-06-13 10:00:00,28.12,28.14,28.01,28.03,827392.0,24.2455,24.2628,24.1507,24.1679,827392.0
2019-06-13 10:10:00,28.03,28.05,28.01,28.02,453964.0,24.1679,24.1852,24.1507,24.1593,453964.0
2019-06-13 10:20:00,28.02,28.07,28.0,28.05,575552.0,24.1593,24.2024,24.1421,24.1852,575552.0
2019-06-13 10:30:00,28.06,28.13,28.03,28.13,1022947.0,24.1938,24.2541,24.1679,24.2541,1022947.0
2019-06-13 10:40:00,28.13,28.14,28.08,28.08,469176.0,24.2541,24.2628,24.211,24.211,469176.0
2019-06-13 10:50:00,28.09,28.1,28.05,28.05,464310.0,24.2197,24.2283,24.1852,24.1852,464310.0
2019-06-13 11:00:00,28.06,28.12,28.05,28.07,646354.0,24.1938,24.2455,24.1852,24.2024,646354.0
2019-06-13 11:10:00,28.08,28.11,28.05,28.07,1054224.0,24.211,24.2369,24.1852,24.2024,1054224.0
2019-06-13 11:20:00,28.07,28.09,28.03,28.09,671850.0,24.2024,24.2197,24.1679,24.2197,671850.0
2019-06-13 11:30:00,28.09,28.09,28.04,28.05,444695.0,24.2197,24.2197,24.1765,24.1852,444695.0
2019-06-13 11:40:00,28.05,28.1,28.05,28.09,575211.0,24.1852,24.2283,24.1852,24.2197,575211.0
2019-06-13 11:50:00,28.09,28.13,28.08,28.11,331431.0,24.2197,24.2541,24.211,24.2369,331431.0
2019-06-13 12:00:00,28.11,28.15,28.09,28.14,471701.0,24.2369,24.2714,24.2197,24.2628,471701.0
2019-06-13 12:10:00,28.14,28.16,28.12,28.14,746010.0,24.2628,24.28,24.2455,24.2628,746010.0
2019-06-13 12:20:00,28.14,28.14,28.08,28.09,515595.0,24.2628,24.2628,24.211,24.2197,515595.0
2019-06-13 12:30:00,28.08,28.1,28.07,28.08,329187.0,24.211,24.2283,24.2024,24.211,329187.0
2019-06-13 12:40:00,28.08,28.14,28.07,28.11,740995.0,24.211,24.2628,24.2024,24.2369,740995.0
2019-06-13 12:50:00,28.11,28.13,28.09,28.1,722162.0,24.2369,24.2541,24.2197,24.2283,722162.0
2019-06-13 13:00:00,28.1,28.12,28.07,28.08,876738.0,24.2283,24.2455,24.2024,24.211,876738.0
2019-06-13 13:10:00,28.08,28.1,28.06,28.06,547540.0,24.211,24.2283,24.1938,24.1938,547540.0
2019-06-13 13:20:00,28.07,28.07,28.02,28.02,543046.0,24.2024,24.2024,24.1593,24.1593,543046.0
2019-06-13 13:30:00,28.03,28.06,28.02,28.04,433960.0,24.1679,24.1938,24.1593,24.1765,433960.0
2019-06-13 13:40:00,28.04,28.05,28.01,28.03,443163.0,24.1765,24.1852,24.1507,24.1679,443163.0
2019-06-13 13:50:00,28.03,28.04,28.0,28.0,305747.0,24.1679,24.1765,24.1421,24.1421,305747.0
2019-06-13 14:00:00,28.0,28.03,27.98,27.99,390123.0,24.1421,24.1679,24.1248,24.1334,390123.0
2019-06-13 14:10:00,27.99,28.0,27.91,27.93,835740.0,24.1334,24.1421,24.0645,24.0817,835740.0
2019-06-13 14:20:00,27.94,27.96,27.92,27.94,1028756.0,24.0903,24.1076,24.0731,24.0903,1028756.0
2019-06-13 14:30:00,27.95,27.95,27.88,27.89,697338.0,24.0989,24.0989,24.0386,24.0472,697338.0
2019-06-13 14:40:00,27.9,27.97,27.89,27.93,489136.0,24.0558,24.1162,24.0472,24.0817,489136.0
2019-06-13 14:50:00,27.94,27.96,27.92,27.93,526951.0,24.0903,24.1076,24.0731,24.0817,526951.0
2019-06-13 15:00:00,27.93,27.93,27.85,27.87,1111220.0,24.0817,24.0817,24.0127,24.03,1111220.0
2019-06-13 15:10:00,27.86,27.88,27.81,27.84,1040293.0,24.0213,24.0386,23.9782,24.0041,1040293.0
2019-06-13 15:20:00,27.84,27.89,27.83,27.89,1081196.0,24.0041,24.0472,23.9955,24.0472,1081196.0
2019-06-13 15:30:00,27.89,27.93,27.87,27.92,1059761.0,24.0472,24.0817,24.03,24.0731,1059761.0
2019-06-13 15:40:00,27.92,27.93,27.85,27.86,1081564.0,24.0731,24.0817,24.0127,24.0213,1081564.0
2019-06-13 15:50:00,27.85,27.97,27.84,27.95,1962161.0,24.0127,24.1162,24.0041,24.0989,1962161.0
2019-06-14 09:30:00,27.91,27.97,27.83,27.91,1597002.0,24.0645,24.1162,23.9955,24.0645,1597002.0
2019-06-14 09:40:00,27.91,27.93,27.8,27.91,1477675.0,24.0645,24.0817,23.9696,24.0645,1477675.0
2019-06-14 09:50:00,27.9,27.97,27.8,27.82,1428064.0,24.0558,24.1162,23.9696,23.9869,1428064.0
2019-06-14 10:00:00,27.82,27.85,27.8,27.82,800710.0,23.9869,24.0127,23.9696,23.9869,800710.0
2019-06-14 10:10:00,27.82,27.83,27.78,27.82,660806.0,23.9869,23.9955,23.9524,23.9869,660806.0
2019-06-14 10:20:00,27.81,27.9,27.81,27.88,1053616.0,23.9782,24.0558,23.9782,24.0386,1053616.0
2019-06-14 10:30:00,27.88,27.9,27.84,27.89,499272.0,24.0386,24.0558,24.0041,24.0472,499272.0
2019-06-14 10:40:00,27.89,27.94,27.89,27.93,789865.0,24.0472,24.0903,24.0472,24.0817,789865.0
2019-06-14 10:50:00,27.93,27.97,27.91,27.92,806213.0,24.0817,24.1162,24.0645,24.0731,806213.0
2019-06-14 11:00:00,27.92,27.94,27.85,27.86,645196.0,24.0731,24.0903,24.0127,24.0213,645196.0
2019-06-14 11:10:00,27.87,27.89,27.83,27.87,710675.0,24.03,24.0472,23.9955,24.03,710675.0
2019-06-14 11:20:00,27.87,27.9,27.85,27.88,874008.0,24.03,24.0558,24.0127,24.0386,874008.0
2019-06-14 11:30:00,27.89,27.94,27.87,27.94,835235.0,24.0472,24.0903,24.03,24.0903,835235.0
2019-06-14 11:40:00,27.94,27.95,27.91,27.93,446607.0,24.0903,24.0989,24.0645,24.0817,446607.0
2019-06-14 11:50:00,27.93,27.97,27.92,27.93,580852.0,24.0817,24.1162,24.0731,24.0817,580852.0
2019-06-14 12:00:00,27.92,27.94,27.89,27.94,429259.0,24.0731,24.0903,24.0472,24.0903,429259.0
2019-06-14 12:10:00,27.94,27.94,27.9,27.9,342728.0,24.0903,24.0903,24.0558,24.0558,342728.0
2019-06-14 12:20:00,27.9,27.92,27.89,27.92,328920.0,24.0558,24.0731,24.0472,24.0731,328920.0
2019-06-14 12:30:00,27.91,27.92,27.9,27.91,359706.0,24.0645,24.0731,24.0558,24.0645,359706.0
2019-06-14 12:40:00,27.91,27.92,27.86,27.88,367335.0,24.0645,24.0731,24.0213,24.0386,367335.0
2019-06-14 12:50:00,27.88,27.91,27.87,27.89,547119.0,24.0386,24.0645,24.03,24.0472,547119.0
2019-06-14 13:00:00,27.89,27.93,27.88,27.91,461982.0,24.0472,24.0817,24.0386,24.0645,461982.0
2019-06-14 13:10:00,27.91,27.93,27.9,27.92,297257.0,24.0645,24.0817,24.0558,24.0731,297257.0
2019-06-14 13:20:00,27.91,27.96,27.91,27.95,483383.0,24.0645,24.1076,24.0645,24.0989,483383.0
2019-06-14 13:30:00,27.94,27.96,27.91,27.96,549577.0,24.0903,24.1076,24.0645,24.1076,549577.0
2019-06-14 13:40:00,27.95,27.95,27.9,27.91,469227.0,24.0989,24.0989,24.0558,24.0645,469227.0
2019-06-14 13:50:00,27.91,27.92,27.9,27.91,423020.0,24.0645,24.0731,24.0558,24.0645,423020.0
2019-06-14 14:00:00,27.92,27.95,27.91,27.95,629098.0,24.0731,24.0989,24.0645,24.0989,629098.0
2019-06-14 14:10:00,27.95,27.99,27.94,27.97,737890.0,24.0989,24.1334,24.0903,24.1162,737890.0
2019-06-14 14:20:00,27.98,28.03,27.95,28.02,876117.0,24.1248,24.1679,24.0989,24.1593,876117.0
2019-06-14 14:30:00,28.02,28.03,28.0,28.01,493637.0,24.1593,24.1679,24.1421,24.1507,493637.0
2019-06-14 14:40:00,28.01,28.01,27.99,28.01,345329.0,24.1507,24.1507,24.1334,24.1507,345329.0
2019-06-14 14:50:00,28.01,28.02,27.97,28.01,957443.0,24.1507,24.1593,24.1162,24.1507,957443.0
2019-06-14 15:00:00,28.01,28.06,28.01,28.05,832402.0,24.1507,24.1938,24.1507,24.1852,832402.0
2019-06-14 15:10:00,28.05,28.11,28.04,28.1,959773.0,24.1852,24.2369,24.1765,24.2283,959773.0
2019-06-14 15:20:00,28.11,28.12,28.08,28.09,726450.0,24.2369,24.2455,24.211,24.2197,726450.0
2019-06-14 15:30:00,28.09,28.17,28.06,28.17,969583.0,24.2197,24.2886,24.1938,24.2886,969583.0
2019-06-14 15:40:00,28.16,28.17,28.07,28.08,1310146.0,24.28,24.2886,24.2024,24.211,1310146.0
2019-06-14 15:50:00,28.07,28.1,28.03,28.04,2787384.0,24.2024,24.2283,24.1679,24.1765,2787384.0
2019-06-17 09:30:00,28.01,28.04,27.79,27.89,2151720.0,24.1507,24.1765,23.961,24.0472,2151720.0
2019-06-17 09:40:00,27.9,27.99,27.86,27.99,835328.0,24.0558,24.1334,24.0213,24.1334,835328.0
2019-06-17 09:50:00,27.98,28.03,27.95,28.03,716966.0,24.1248,24.1679,24.0989,24.1679,716966.0
2019-06-17 10:00:00,28.03,28.09,28.01,28.09,624050.0,24.1679,24.2197,24.1507,24.2197,624050.0
2019-06-17 10:10:00,28.09,28.09,28.01,28.02,511137.0,24.2197,24.2197,24.1507,24.1593,511137.0
2019-06-17 10:20:00,28.02,28.07,28.01,28.05,1122658.0,24.1593,24.2024,24.1507,24.1852,1122658.0
2019-06-17 10:30:00,28.05,28.11,28.04,28.11,887092.0,24.1852,24.2369,24.1765,24.2369,887092.0
2019-06-17 10:40:00,28.11,28.16,28.1,28.14,1470393.0,24.2369,24.28,24.2283,24.2628,1470393.0
2019-06-17 10:50:00,28.14,28.17,28.1,28.14,832828.0,24.2628,24.2886,24.2283,24.2628,832828.0
2019-06-17 11:00:00,28.14,28.16,28.13,28.15,697257.0,24.2628,24.28,24.2541,24.2714,697257.0
2019-06-17 11:10:00,28.16,28.16,28.12,28.16,684927.0,24.28,24.28,24.2455,24.28,684927.0
2019-06-17 11:20:00,28.16,28.2,28.15,28.15,837767.0,24.28,24.3145,24.2714,24.2714,837767.0
2019-06-17 11:30:00,28.15,28.18,28.14,28.18,564608.0,24.2714,24.2973,24.2628,24.2973,564608.0
2019-06-17 11:40:00,28.18,28.2,28.17,28.2,717911.0,24.2973,24.3145,24.2886,24.3145,717911.0
2019-06-17 11:50:00,28.2,28.22,28.18,28.2,872582.0,24.3145,24.3317,24.2973,24.3145,872582.0
2019-06-17 12:00:00,28.19,28.2,28.12,28.13,434569.0,24.3059,24.3145,24.2455,24.2541,434569.0
2019-06-17 12:10:00,28.13,28.14,28.1,28.12,488671.0,24.2541,24.2628,24.2283,24.2455,488671.0
2019-06-17 12:20:00,28.12,28.14,28.11,28.13,487753.0,24.2455,24.2628,24.2369,24.2541,487753.0
2019-06-17 12:30:00,28.12,28.14,28.11,28.13,510641.0,24.2455,24.2628,24.2369,24.2541,510641.0
2019-06-17 12:40:00,28.13,28.15,28.12,28.14,660779.0,24.2541,24.2714,24.2455,24.2628,660779.0
2019-06-17 12:50:00,28.14,28.15,28.09,28.09,411065.0,24.2628,24.2714,24.2197,24.2197,411065.0
2019-06-17 13:00:00,28.1,28.12,28.08,28.09,442654.0,24.2283,24.2455,24.211,24.2197,442654.0
2019-06-17 13:10:00,28.09,28.1,28.08,28.1,344295.0,24.2197,24.2283,24.211,24.2283,344295.0
2019-06-17 13:20:00,28.1,28.11,28.08,28.1,409333.0,24.2283,24.2369,24.211,24.2283,409333.0
2019-06-17 13:30:00,28.09,28.11,28.08,28.1,447680.0,24.2197,24.2369,24.211,24.2283,447680.0
2019-06-17 13:40:00,28.1,28.12,28.09,28.11,377727.0,24.2283,24.2455,24.2197,24.2369,377727.0
2019-06-17 13:50:00,28.11,28.12,28.09,28.1,366210.0,24.2369,24.2455,24.2197,24.2283,366210.0
2019-06-17 14:00:00,28.11,28.14,28.07,28.09,583394.0,24.2369,24.2628,24.2024,24.2197,583394.0
2019-06-17 14:10:00,28.09,28.1,28.08,28.09,347429.0,24.2197,24.2283,24.211,24.2197,347429.0
2019-06-17 14:20:00,28.09,28.11,28.03,28.04,703269.0,24.2197,24.2369,24.1679,24.1765,703269.0
2019-06-17 14:30:00,28.04,28.07,28.03,28.07,356170.0,24.1765,24.2024,24.1679,24.2024,356170.0
2019-06-17 14:40:00,28.06,28.07,28.04,28.04,617499.0,24.1938,24.2024,24.1765,24.1765,617499.0
2019-06-17 14:50:00,28.05,28.06,28.03,28.06,451447.0,24.1852,24.1938,24.1679,24.1938,451447.0
2019-06-17 15:00:00,28.05,28.06,28.02,28.04,697706.0,24.1852,24.1938,24.1593,24.1765,697706.0
2019-06-17 15:10:00,28.04,28.05,28.02,28.02,627335.0,24.1765,24.1852,24.1593,24.1593,627335.0
2019-06-17 15:20:00,28.03,28.05,28.02,28.05,646830.0,24.1679,24.1852,24.1593,24.1852,646830.0
2019-06-17 15:30:00,28.04,28.05,27.97,27.97,932480.0,24.1765,24.1852,24.1162,24.1162,932480.0
2019-06-17 15:40:00,27.98,27.99,27.95,27.96,1156614.0,24.1248,24.1334,24.0989,24.1076,1156614.0
2019-06-17 15:50:00,27.96,27.97,27.88,27.93,2786937.0,24.1076,24.1162,24.0386,24.0817,2786937.0
2019-06-18 09:30:00,28.02,28.08,27.83,28.04,4324106.0,24.1593,24.211,23.9955,24.1765,4324106.0
2019-06-18 09:40:00,28.05,28.39,28.0,28.37,5140148.0,24.1852,24.4783,24.1421,24.4611,5140148.0
2019-06-18 09:50:00,28.37,28.47,28.32,28.43,3882095.0,24.4611,24.5473,24.418,24.5128,3882095.0
2019-06-18 10:00:00,28.42,28.49,28.41,28.46,2348029.0,24.5042,24.5645,24.4956,24.5387,2348029.0
2019-06-18 10:10:00,28.46,28.47,28.39,28.42,1903102.0,24.5387,24.5473,24.4783,24.5042,1903102.0
2019-06-18 10:20:00,28.42,28.54,28.4,28.54,1776305.0,24.5042,24.6077,24.4869,24.6077,1776305.0
2019-06-18 10:30:00,28.54,28.64,28.53,28.62,2001044.0,24.6077,24.6939,24.599,24.6766,2001044.0
2019-06-18 10:40:00,28.61,28.66,28.6,28.65,1237242.0,24.668,24.7111,24.6594,24.7025,1237242.0
2019-06-18 10:50:00,28.66,28.7,28.64,28.68,1191225.0,24.7111,24.7456,24.6939,24.7284,1191225.0
2019-06-18 11:00:00,28.68,28.69,28.62,28.65,1183259.0,24.7284,24.737,24.6766,24.7025,1183259.0
2019-06-18 11:10:00,28.65,28.68,28.62,28.68,618849.0,24.7025,24.7284,24.6766,24.7284,618849.0
2019-06-18 11:20:00,28.68,28.76,28.6,28.64,2637669.0,24.7284,24.7973,24.6594,24.6939,2637669.0
2019-06-18 11:30:00,28.64,28.65,28.57,28.61,1203428.0,24.6939,24.7025,24.6335,24.668,1203428.0
2019-06-18 11:40:00,28.61,28.62,28.51,28.52,938358.0,24.668,24.6766,24.5818,24.5904,938358.0
2019-06-18 11:50:00,28.52,28.53,28.43,28.43,1032326.0,24.5904,24.599,24.5128,24.5128,1032326.0
2019-06-18 12:00:00,28.44,28.49,28.43,28.49,848356.0,24.5214,24.5645,24.5128,24.5645,848356.0
2019-06-18 12:10:00,28.49,28.52,28.43,28.46,632301.0,24.5645,24.5904,24.5128,24.5387,632301.0
2019-06-18 12:20:00,28.46,28.53,28.45,28.51,483994.0,24.5387,24.599,24.5301,24.5818,483994.0
2019-06-18 12:30:00,28.51,28.57,28.5,28.56,443838.0,24.5818,24.6335,24.5732,24.6249,443838.0
2019-06-18 12:40:00,28.56,28.57,28.53,28.56,414375.0,24.6249,24.6335,24.599,24.6249,414375.0
2019-06-18 12:50:00,28.55,28.57,28.51,28.52,451256.0,24.6163,24.6335,24.5818,24.5904,451256.0
2019-06-18 13:00:00,28.52,28.52,28.43,28.46,485965.0,24.5904,24.5904,24.5128,24.5387,485965.0
2019-06-18 13:10:00,28.46,28.53,28.46,28.51,895726.0,24.5387,24.599,24.5387,24.5818,895726.0
2019-06-18 13:20:00,28.52,28.56,28.51,28.55,385613.0,24.5904,24.6249,24.5818,24.6163,385613.0
2019-06-18 13:30:00,28.54,28.61,28.54,28.61,462674.0,24.6077,24.668,24.6077,24.668,462674.0
2019-06-18 13:40:00,28.6,28.65,28.59,28.65,593625.0,24.6594,24.7025,24.6508,24.7025,593625.0
2019-06-18 13:50:00,28.65,28.68,28.64,28.67,608913.0,24.7025,24.7284,24.6939,24.7197,608913.0
2019-06-18 14:00:00,28.66,28.7,28.66,28.7,552746.0,24.7111,24.7456,24.7111,24.7456,552746.0
2019-06-18 14:10:00,28.7,28.73,28.69,28.73,892482.0,24.7456,24.7715,24.737,24.7715,892482.0
2019-06-18 14:20:00,28.72,28.75,28.71,28.74,620059.0,24.7629,24.7887,24.7542,24.7801,620059.0
2019-06-18 14:30:00,28.73,28.75,28.69,28.7,510735.0,24.7715,24.7887,24.737,24.7456,510735.0
2019-06-18 14:40:00,28.69,28.72,28.68,28.71,604160.0,24.737,24.7629,24.7284,24.7542,604160.0
2019-06-18 14:50:00,28.71,28.73,28.69,28.71,831464.0,24.7542,24.7715,24.737,24.7542,831464.0
2019-06-18 15:00:00,28.71,28.75,28.7,28.74,960420.0,24.7542,24.7887,24.7456,24.7801,960420.0
2019-06-18 15:10:00,28.74,28.78,28.73,28.78,1322585.0,24.7801,24.8146,24.7715,24.8146,1322585.0
2019-06-18 15:20:00,28.78,28.8,28.76,28.79,1326803.0,24.8146,24.8318,24.7973,24.8232,1326803.0
2019-06-18 15:30:00,28.79,28.8,28.69,28.7,1884776.0,24.8232,24.8318,24.737,24.7456,1884776.0
2019-06-18 15:40:00,28.7,28.73,28.68,28.7,1472078.0,24.7456,24.7715,24.7284,24.7456,1472078.0
2019-06-18 15:50:00,28.7,28.71,28.61,28.63,5001077.0,24.7456,24.7542,24.668,24.6853,5001077.0
2019-06-19 09:30:00,28.7,28.89,28.7,28.79,2135439.0,24.7456,24.9094,24.7456,24.8232,2135439.0
2019-06-19 09:40:00,28.79,28.9,28.75,28.79,1741546.0,24.8232,24.9181,24.7887,24.8232,1741546.0
2019-06-19 09:50:00,28.79,28.85,28.75,28.84,1640244.0,24.8232,24.8749,24.7887,24.8663,1640244.0
2019-06-19 10:00:00,28.85,28.96,28.83,28.96,2582753.0,24.8749,24.9698,24.8577,24.9698,2582753.0
2019-06-19 10:10:00,28.96,28.97,28.84,28.86,1501824.0,24.9698,24.9784,24.8663,24.8836,1501824.0
2019-06-19 10:20:00,28.86,28.86,28.77,28.81,1054769.0,24.8836,24.8836,24.806,24.8405,1054769.0
2019-06-19 10:30:00,28.82,28.87,28.79,28.87,1467378.0,24.8491,24.8922,24.8232,24.8922,1467378.0
2019-06-19 10:40:00,28.87,28.88,28.79,28.8,1230085.0,24.8922,24.9008,24.8232,24.8318,1230085.0
2019-06-19 10:50:00,28.81,28.86,28.8,28.81,636070.0,24.8405,24.8836,24.8318,24.8405,636070.0
2019-06-19 11:00:00,28.82,28.83,28.77,28.78,840411.0,24.8491,24.8577,24.806,24.8146,840411.0
2019-06-19 11:10:00,28.78,28.83,28.75,28.83,874725.0,24.8146,24.8577,24.7887,24.8577,874725.0
2019-06-19 11:20:00,28.83,28.84,28.8,28.82,947611.0,24.8577,24.8663,24.8318,24.8491,947611.0
2019-06-19 11:30:00,28.82,28.84,28.8,28.84,805932.0,24.8491,24.8663,24.8318,24.8663,805932.0
2019-06-19 11:40:00,28.84,28.93,28.83,28.93,1058939.0,24.8663,24.9439,24.8577,24.9439,1058939.0
2019-06-19 11:50:00,28.93,28.94,28.91,28.93,790162.0,24.9439,24.9525,24.9267,24.9439,790162.0
2019-06-19 12:00:00,28.93,28.94,28.91,28.92,549422.0,24.9439,24.9525,24.9267,24.9353,549422.0
2019-06-19 12:10:00,28.91,28.94,28.89,28.93,689163.0,24.9267,24.9525,24.9094,24.9439,689163.0
2019-06-19 12:20:00,28.93,28.94,28.88,28.89,388234.0,24.9439,24.9525,24.9008,24.9094,388234.0
2019-06-19 12:30:00,28.88,28.89,28.85,28.88,459263.0,24.9008,24.9094,24.8749,24.9008,459263.0
2019-06-19 12:40:00,28.88,28.9,28.85,28.9,354220.0,24.9008,24.9181,24.8749,24.9181,354220.0
2019-06-19 12:50:00,28.9,28.9,28.85,28.87,412762.0,24.9181,24.9181,24.8749,24.8922,412762.0
2019-06-19 13:00:00,28.86,28.91,28.86,28.9,376519.0,24.8836,24.9267,24.8836,24.9181,376519.0
2019-06-19 13:10:00,28.91,28.92,28.89,28.91,370498.0,24.9267,24.9353,24.9094,24.9267,370498.0
2019-06-19 13:20:00,28.91,28.95,28.9,28.94,795141.0,24.9267,24.9612,24.9181,24.9525,795141.0
2019-06-19 13:30:00,28.94,28.95,28.91,28.94,883967.0,24.9525,24.9612,24.9267,24.9525,883967.0
2019-06-19 13:40:00,28.94,28.95,28.93,28.95,400249.0,24.9525,24.9612,24.9439,24.9612,400249.0
2019-06-19 13:50:00,28.95,28.96,28.86,28.93,1175199.0,24.9612,24.9698,24.8836,24.9439,1175199.0
2019-06-19 14:00:00,28.93,28.94,28.6,28.65,5096011.0,24.9439,24.9525,24.6594,24.7025,5096011.0
2019-06-19 14:10:00,28.66,28.71,28.61,28.66,2404109.0,24.7111,24.7542,24.668,24.7111,2404109.0
2019-06-19 14:20:00,28.66,28.71,28.5,28.53,2359983.0,24.7111,24.7542,24.5732,24.599,2359983.0
2019-06-19 14:30:00,28.52,28.58,28.47,28.47,2232981.0,24.5904,24.6421,24.5473,24.5473,2232981.0
2019-06-19 14:40:00,28.48,28.54,28.43,28.51,2158069.0,24.5559,24.6077,24.5128,24.5818,2158069.0
2019-06-19 14:50:00,28.5,28.51,28.4,28.42,1539168.0,24.5732,24.5818,24.4869,24.5042,1539168.0
2019-06-19 15:00:00,28.42,28.53,28.41,28.53,1134210.0,24.5042,24.599,24.4956,24.599,1134210.0
2019-06-19 15:10:00,28.53,28.58,28.51,28.55,1304791.0,24.599,24.6421,24.5818,24.6163,1304791.0
2019-06-19 15:20:00,28.54,28.56,28.46,28.48,1238207.0,24.6077,24.6249,24.5387,24.5559,1238207.0
2019-06-19 15:30:00,28.48,28.49,28.36,28.37,1707716.0,24.5559,24.5645,24.4525,24.4611,1707716.0
2019-06-19 15:40:00,28.37,28.41,28.31,28.31,2535574.0,24.4611,24.4956,24.4093,24.4093,2535574.0
2019-06-19 15:50:00,28.32,28.49,28.3,28.32,4923647.0,24.418,24.5645,24.4007,24.418,4923647.0
2019-06-20 09:30:00,28.59,28.61,28.23,28.28,4482709.0,24.6508,24.668,24.3404,24.3835,4482709.0
2019-06-20 09:40:00,28.28,28.3,28.03,28.08,2794469.0,24.3835,24.4007,24.1679,24.211,2794469.0
2019-06-20 09:50:00,28.08,28.19,28.0,28.09,2396536.0,24.211,24.3059,24.1421,24.2197,2396536.0
2019-06-20 10:00:00,28.08,28.2,28.06,28.09,1843331.0,24.211,24.3145,24.1938,24.2197,1843331.0
2019-06-20 10:10:00,28.09,28.15,28.06,28.11,1222118.0,24.2197,24.2714,24.1938,24.2369,1222118.0
2019-06-20 10:20:00,28.11,28.15,28.07,28.09,1413092.0,24.2369,24.2714,24.2024,24.2197,1413092.0
2019-06-20 10:30:00,28.09,28.11,28.03,28.05,1382530.0,24.2197,24.2369,24.1679,24.1852,1382530.0
2019-06-20 10:40:00,28.05,28.05,28.0,28.05,1247291.0,24.1852,24.1852,24.1421,24.1852,1247291.0
2019-06-20 10:50:00,28.05,28.06,27.93,27.94,2186062.0,24.1852,24.1938,24.0817,24.0903,2186062.0
2019-06-20 11:00:00,27.94,27.95,27.89,27.89,1555698.0,24.0903,24.0989,24.0472,24.0472,1555698.0
2019-06-20 11:10:00,27.9,27.91,27.85,27.88,1002158.0,24.0558,24.0645,24.0127,24.0386,1002158.0
2019-06-20 11:20:00,27.88,27.95,27.87,27.91,1059193.0,24.0386,24.0989,24.03,24.0645,1059193.0
2019-06-20 11:30:00,27.92,27.98,27.91,27.93,1023962.0,24.0731,24.1248,24.0645,24.0817,1023962.0
2019-06-20 11:40:00,27.94,27.98,27.93,27.96,774622.0,24.0903,24.1248,24.0817,24.1076,774622.0
2019-06-20 11:50:00,27.97,28.0,27.96,27.96,821031.0,24.1162,24.1421,24.1076,24.1076,821031.0
2019-06-20 12:00:00,27.96,27.98,27.94,27.95,723569.0,24.1076,24.1248,24.0903,24.0989,723569.0
2019-06-20 12:10:00,27.95,27.95,27.86,27.86,1311890.0,24.0989,24.0989,24.0213,24.0213,1311890.0
2019-06-20 12:20:00,27.87,27.98,27.85,27.98,1313922.0,24.03,24.1248,24.0127,24.1248,1313922.0
2019-06-20 12:30:00,27.97,28.02,27.96,27.98,747934.0,24.1162,24.1593,24.1076,24.1248,747934.0
2019-06-20 12:40:00,27.97,28.01,27.97,27.99,790641.0,24.1162,24.1507,24.1162,24.1334,790641.0
2019-06-20 12:50:00,27.99,28.0,27.93,27.97,675972.0,24.1334,24.1421,24.0817,24.1162,675972.0
2019-06-20 13:00:00,27.96,28.03,27.95,28.01,1158634.0,24.1076,24.1679,24.0989,24.1507,1158634.0
2019-06-20 13:10:00,28.01,28.02,27.98,28.0,451205.0,24.1507,24.1593,24.1248,24.1421,451205.0
2019-06-20 13:20:00,28.01,28.05,28.0,28.05,499684.0,24.1507,24.1852,24.1421,24.1852,499684.0
2019-06-20 13:30:00,28.05,28.08,28.04,28.06,734051.0,24.1852,24.211,24.1765,24.1938,734051.0
2019-06-20 13:40:00,28.05,28.08,28.05,28.07,571298.0,24.1852,24.211,24.1852,24.2024,571298.0
2019-06-20 13:50:00,28.07,28.1,28.05,28.09,732117.0,24.2024,24.2283,24.1852,24.2197,732117.0
2019-06-20 14:00:00,28.08,28.14,28.07,28.14,884542.0,24.211,24.2628,24.2024,24.2628,884542.0
2019-06-20 14:10:00,28.14,28.18,28.12,28.18,939412.0,24.2628,24.2973,24.2455,24.2973,939412.0
2019-06-20 14:20:00,28.18,28.23,28.17,28.23,1538403.0,24.2973,24.3404,24.2886,24.3404,1538403.0
2019-06-20 14:30:00,28.23,28.23,28.2,28.2,967907.0,24.3404,24.3404,24.3145,24.3145,967907.0
2019-06-20 14:40:00,28.21,28.21,28.18,28.19,729923.0,24.3231,24.3231,24.2973,24.3059,729923.0
2019-06-20 14:50:00,28.19,28.2,28.16,28.18,938740.0,24.3059,24.3145,24.28,24.2973,938740.0
2019-06-20 15:00:00,28.18,28.18,28.12,28.14,829512.0,24.2973,24.2973,24.2455,24.2628,829512.0
2019-06-20 15:10:00,28.14,28.19,28.13,28.19,962573.0,24.2628,24.3059,24.2541,24.3059,962573.0
2019-06-20 15:20:00,28.19,28.25,28.18,28.24,1057377.0,24.3059,24.3576,24.2973,24.349,1057377.0
2019-06-20 15:30:00,28.24,28.29,28.22,28.28,1320806.0,24.349,24.3921,24.3317,24.3835,1320806.0
2019-06-20 15:40:00,28.27,28.34,28.27,28.34,1437376.0,24.3749,24.4352,24.3749,24.4352,1437376.0
2019-06-20 15:50:00,28.34,28.35,28.27,28.27,4603493.0,24.4352,24.4438,24.3749,24.3749,4603493.0
2019-06-21 09:30:00,28.19,28.5,28.14,28.5,8818269.0,24.3059,24.5732,24.2628,24.5732,8818269.0
2019-06-21 09:40:00,28.5,28.55,28.32,28.33,2012780.0,24.5732,24.6163,24.418,24.4266,2012780.0
2019-06-21 09:50:00,28.32,28.42,28.31,28.42,1152106.0,24.418,24.5042,24.4093,24.5042,1152106.0
2019-06-21 10:00:00,28.42,28.45,28.33,28.44,678190.0,24.5042,24.5301,24.4266,24.5214,678190.0
2019-06-21 10:10:00,28.44,28.47,28.4,28.42,805174.0,24.5214,24.5473,24.4869,24.5042,805174.0
2019-06-21 10:20:00,28.42,28.48,28.41,28.44,565525.0,24.5042,24.5559,24.4956,24.5214,565525.0
2019-06-21 10:30:00,28.45,28.47,28.41,28.44,400919.0,24.5301,24.5473,24.4956,24.5214,400919.0
2019-06-21 10:40:00,28.44,28.48,28.42,28.47,561423.0,24.5214,24.5559,24.5042,24.5473,561423.0
2019-06-21 10:50:00,28.47,28.49,28.45,28.49,717437.0,24.5473,24.5645,24.5301,24.5645,717437.0
2019-06-21 11:00:00,28.49,28.53,28.48,28.49,993501.0,24.5645,24.599,24.5559,24.5645,993501.0
2019-06-21 11:10:00,28.49,28.5,28.41,28.46,575382.0,24.5645,24.5732,24.4956,24.5387,575382.0
2019-06-21 11:20:00,28.45,28.47,28.4,28.42,475076.0,24.5301,24.5473,24.4869,24.5042,475076.0
2019-06-21 11:30:00,28.43,28.48,28.41,28.44,665292.0,24.5128,24.5559,24.4956,24.5214,665292.0
2019-06-21 11:40:00,28.44,28.46,28.42,28.42,488966.0,24.5214,24.5387,24.5042,24.5042,488966.0
2019-06-21 11:50:00,28.43,28.45,28.41,28.44,501032.0,24.5128,24.5301,24.4956,24.5214,501032.0
2019-06-21 12:00:00,28.43,28.46,28.41,28.44,326321.0,24.5128,24.5387,24.4956,24.5214,326321.0
2019-06-21 12:10:00,28.44,28.44,28.37,28.38,590907.0,24.5214,24.5214,24.4611,24.4697,590907.0
2019-06-21 12:20:00,28.38,28.42,28.37,28.39,323505.0,24.4697,24.5042,24.4611,24.4783,323505.0
2019-06-21 12:30:00,28.39,28.4,28.35,28.38,497180.0,24.4783,24.4869,24.4438,24.4697,497180.0
2019-06-21 12:40:00,28.39,28.42,28.36,28.4,411246.0,24.4783,24.5042,24.4525,24.4869,411246.0
2019-06-21 12:50:00,28.4,28.4,28.36,28.39,521526.0,24.4869,24.4869,24.4525,24.4783,521526.0
2019-06-21 13:00:00,28.39,28.4,28.34,28.37,880629.0,24.4783,24.4869,24.4352,24.4611,880629.0
2019-06-21 13:10:00,28.38,28.39,28.36,28.39,279938.0,24.4697,24.4783,24.4525,24.4783,279938.0
2019-06-21 13:20:00,28.39,28.4,28.37,28.4,303448.0,24.4783,24.4869,24.4611,24.4869,303448.0
2019-06-21 13:30:00,28.4,28.42,28.38,28.4,1086775.0,24.4869,24.5042,24.4697,24.4869,1086775.0
2019-06-21 13:40:00,28.4,28.4,28.37,28.39,628832.0,24.4869,24.4869,24.4611,24.4783,628832.0
2019-06-21 13:50:00,28.39,28.4,28.36,28.37,704835.0,24.4783,24.4869,24.4525,24.4611,704835.0
2019-06-21 14:00:00,28.36,28.39,28.36,28.37,446836.0,24.4525,24.4783,24.4525,24.4611,446836.0
2019-06-21 14:10:00,28.36,28.37,28.33,28.36,403553.0,24.4525,24.4611,24.4266,24.4525,403553.0
2019-06-21 14:20:00,28.35,28.36,28.33,28.34,501540.0,24.4438,24.4525,24.4266,24.4352,501540.0
2019-06-21 14:30:00,28.34,28.34,28.27,28.28,668667.0,24.4352,24.4352,24.3749,24.3835,668667.0
2019-06-21 14:40:00,28.27,28.29,28.26,28.29,581515.0,24.3749,24.3921,24.3662,24.3921,581515.0
2019-06-21 14:50:00,28.29,28.29,28.24,28.24,610660.0,24.3921,24.3921,24.349,24.349,610660.0
2019-06-21 15:00:00,28.25,28.29,28.23,28.29,610463.0,24.3576,24.3921,24.3404,24.3921,610463.0
2019-06-21 15:10:00,28.29,28.29,28.26,28.27,698877.0,24.3921,24.3921,24.3662,24.3749,698877.0
2019-06-21 15:20:00,28.27,28.27,28.22,28.23,834657.0,24.3749,24.3749,24.3317,24.3404,834657.0
2019-06-21 15:30:00,28.23,28.24,28.19,28.2,1227474.0,24.3404,24.349,24.3059,24.3145,1227474.0
2019-06-21 15:40:00,28.21,28.27,28.19,28.21,1898932.0,24.3231,24.3749,24.3059,24.3231,1898932.0
2019-06-21 15:50:00,28.21,28.22,28.08,28.13,5312070.0,24.3231,24.3317,24.211,24.2541,5312070.0
2019-06-24 09:30:00,28.08,28.24,27.89,28.24,3626338.0,24.211,24.349,24.0472,24.349,3626338.0
2019-06-24 09:40:00,28.24,28.38,28.22,28.25,2231222.0,24.349,24.4697,24.3317,24.3576,2231222.0
2019-06-24 09:50:00,28.25,28.38,28.22,28.35,1514544.0,24.3576,24.4697,24.3317,24.4438,1514544.0
2019-06-24 10:00:00,28.35,28.36,28.27,28.31,1078141.0,24.4438,24.4525,24.3749,24.4093,1078141.0
2019-06-24 10:10:00,28.31,28.36,28.18,28.21,1535700.0,24.4093,24.4525,24.2973,24.3231,1535700.0
2019-06-24 10:20:00,28.21,28.26,28.19,28.26,902620.0,24.3231,24.3662,24.3059,24.3662,902620.0
2019-06-24 10:30:00,28.26,28.28,28.21,28.25,580505.0,24.3662,24.3835,24.3231,24.3576,580505.0
2019-06-24 10:40:00,28.26,28.27,28.19,28.19,580987.0,24.3662,24.3749,24.3059,24.3059,580987.0
2019-06-24 10:50:00,28.2,28.22,28.12,28.15,794483.0,24.3145,24.3317,24.2455,24.2714,794483.0
2019-06-24 11:00:00,28.16,28.18,28.13,28.17,623975.0,24.28,24.2973,24.2541,24.2886,623975.0
2019-06-24 11:10:00,28.17,28.19,28.06,28.08,927211.0,24.2886,24.3059,24.1938,24.211,927211.0
2019-06-24 11:20:00,28.07,28.1,28.02,28.09,1283399.0,24.2024,24.2283,24.1593,24.2197,1283399.0
2019-06-24 11:30:00,28.09,28.14,28.08,28.11,493386.0,24.2197,24.2628,24.211,24.2369,493386.0
2019-06-24 11:40:00,28.11,28.15,28.11,28.12,415026.0,24.2369,24.2714,24.2369,24.2455,415026.0
2019-06-24 11:50:00,28.12,28.13,28.07,28.1,591973.0,24.2455,24.2541,24.2024,24.2283,591973.0
2019-06-24 12:00:00,28.09,28.12,28.07,28.11,456169.0,24.2197,24.2455,24.2024,24.2369,456169.0
2019-06-24 12:10:00,28.11,28.17,28.1,28.14,428892.0,24.2369,24.2886,24.2283,24.2628,428892.0
2019-06-24 12:20:00,28.15,28.17,28.1,28.11,277617.0,24.2714,24.2886,24.2283,24.2369,277617.0
2019-06-24 12:30:00,28.11,28.11,28.07,28.08,551038.0,24.2369,24.2369,24.2024,24.211,551038.0
2019-06-24 12:40:00,28.08,28.12,28.07,28.11,317330.0,24.211,24.2455,24.2024,24.2369,317330.0
2019-06-24 12:50:00,28.12,28.15,28.1,28.1,269223.0,24.2455,24.2714,24.2283,24.2283,269223.0
2019-06-24 13:00:00,28.11,28.13,28.09,28.1,389093.0,24.2369,24.2541,24.2197,24.2283,389093.0
2019-06-24 13:10:00,28.1,28.12,28.08,28.1,401254.0,24.2283,24.2455,24.211,24.2283,401254.0
2019-06-24 13:20:00,28.09,28.12,28.08,28.1,423394.0,24.2197,24.2455,24.211,24.2283,423394.0
2019-06-24 13:30:00,28.1,28.15,28.09,28.14,441290.0,24.2283,24.2714,24.2197,24.2628,441290.0
2019-06-24 13:40:00,28.13,28.15,28.1,28.12,474808.0,24.2541,24.2714,24.2283,24.2455,474808.0
2019-06-24 13:50:00,28.13,28.13,28.09,28.12,326857.0,24.2541,24.2541,24.2197,24.2455,326857.0
2019-06-24 14:00:00,28.11,28.15,28.11,28.14,453927.0,24.2369,24.2714,24.2369,24.2628,453927.0
2019-06-24 14:10:00,28.14,28.16,28.12,28.13,474533.0,24.2628,24.28,24.2455,24.2541,474533.0
2019-06-24 14:20:00,28.14,28.16,28.12,28.14,354198.0,24.2628,24.28,24.2455,24.2628,354198.0
2019-06-24 14:30:00,28.14,28.14,28.09,28.1,298265.0,24.2628,24.2628,24.2197,24.2283,298265.0
2019-06-24 14:40:00,28.1,28.11,28.01,28.02,856236.0,24.2283,24.2369,24.1507,24.1593,856236.0
2019-06-24 14:50:00,28.02,28.06,28.01,28.05,687120.0,24.1593,24.1938,24.1507,24.1852,687120.0
2019-06-24 15:00:00,28.05,28.08,28.04,28.05,459466.0,24.1852,24.211,24.1765,24.1852,459466.0
2019-06-24 15:10:00,28.06,28.09,28.04,28.06,531446.0,24.1938,24.2197,24.1765,24.1938,531446.0
2019-06-24 15:20:00,28.06,28.08,28.03,28.04,507654.0,24.1938,24.211,24.1679,24.1765,507654.0
2019-06-24 15:30:00,28.04,28.07,28.03,28.05,624129.0,24.1765,24.2024,24.1679,24.1852,624129.0
2019-06-24 15:40:00,28.05,28.06,27.97,27.98,1474797.0,24.1852,24.1938,24.1162,24.1248,1474797.0
2019-06-24 15:50:00,27.98,27.99,27.92,27.98,3840282.0,24.1248,24.1334,24.0731,24.1248,3840282.0
2019-06-25 09:30:00,28.02,28.02,27.52,27.54,3640648.0,24.1593,24.1593,23.7282,23.7454,3640648.0
2019-06-25 09:40:00,27.54,27.66,27.48,27.59,3031070.0,23.7454,23.8489,23.6937,23.7886,3031070.0
2019-06-25 09:50:00,27.58,27.69,27.55,27.65,1936578.0,23.7799,23.8748,23.7541,23.8403,1936578.0
2019-06-25 10:00:00,27.65,27.66,27.52,27.57,1203308.0,23.8403,23.8489,23.7282,23.7713,1203308.0
2019-06-25 10:10:00,27.57,27.6,27.44,27.46,1313230.0,23.7713,23.7972,23.6592,23.6765,1313230.0
2019-06-25 10:20:00,27.46,27.54,27.38,27.52,1924279.0,23.6765,23.7454,23.6075,23.7282,1924279.0
2019-06-25 10:30:00,27.52,27.59,27.48,27.5,1425149.0,23.7282,23.7886,23.6937,23.711,1425149.0
2019-06-25 10:40:00,27.5,27.54,27.49,27.5,630553.0,23.711,23.7454,23.7023,23.711,630553.0
2019-06-25 10:50:00,27.49,27.55,27.46,27.52,748636.0,23.7023,23.7541,23.6765,23.7282,748636.0
2019-06-25 11:00:00,27.52,27.58,27.5,27.57,730498.0,23.7282,23.7799,23.711,23.7713,730498.0
2019-06-25 11:10:00,27.57,27.69,27.57,27.67,1214904.0,23.7713,23.8748,23.7713,23.8575,1214904.0
2019-06-25 11:20:00,27.67,27.72,27.66,27.66,996444.0,23.8575,23.9006,23.8489,23.8489,996444.0
2019-06-25 11:30:00,27.67,27.69,27.62,27.67,668465.0,23.8575,23.8748,23.8144,23.8575,668465.0
2019-06-25 11:40:00,27.67,27.67,27.63,27.64,445715.0,23.8575,23.8575,23.823,23.8317,445715.0
2019-06-25 11:50:00,27.63,27.67,27.62,27.67,461959.0,23.823,23.8575,23.8144,23.8575,461959.0
2019-06-25 12:00:00,27.67,27.72,27.65,27.7,662883.0,23.8575,23.9006,23.8403,23.8834,662883.0
2019-06-25 12:10:00,27.71,27.75,27.69,27.71,524153.0,23.892,23.9265,23.8748,23.892,524153.0
2019-06-25 12:20:00,27.71,27.77,27.68,27.77,969250.0,23.892,23.9437,23.8662,23.9437,969250.0
2019-06-25 12:30:00,27.76,27.8,27.74,27.78,952094.0,23.9351,23.9696,23.9179,23.9524,952094.0
2019-06-25 12:40:00,27.78,27.85,27.76,27.83,1129975.0,23.9524,24.0127,23.9351,23.9955,1129975.0
2019-06-25 12:50:00,27.84,27.85,27.75,27.78,504791.0,24.0041,24.0127,23.9265,23.9524,504791.0
2019-06-25 13:00:00,27.79,27.81,27.73,27.8,1023268.0,23.961,23.9782,23.9093,23.9696,1023268.0
2019-06-25 13:10:00,27.8,27.87,27.8,27.87,908527.0,23.9696,24.03,23.9696,24.03,908527.0
2019-06-25 13:20:00,27.87,27.91,27.86,27.9,903048.0,24.03,24.0645,24.0213,24.0558,903048.0
2019-06-25 13:30:00,27.9,27.9,27.83,27.86,680869.0,24.0558,24.0558,23.9955,24.0213,680869.0
2019-06-25 13:40:00,27.85,27.89,27.85,27.86,403910.0,24.0127,24.0472,24.0127,24.0213,403910.0
2019-06-25 13:50:00,27.86,27.87,27.81,27.81,528666.0,24.0213,24.03,23.9782,23.9782,528666.0
2019-06-25 14:00:00,27.81,27.84,27.75,27.79,706402.0,23.9782,24.0041,23.9265,23.961,706402.0
2019-06-25 14:10:00,27.79,27.83,27.77,27.8,372324.0,23.961,23.9955,23.9437,23.9696,372324.0
2019-06-25 14:20:00,27.79,27.8,27.72,27.73,728784.0,23.961,23.9696,23.9006,23.9093,728784.0
2019-06-25 14:30:00,27.74,27.75,27.69,27.72,521717.0,23.9179,23.9265,23.8748,23.9006,521717.0
2019-06-25 14:40:00,27.72,27.77,27.71,27.76,606134.0,23.9006,23.9437,23.892,23.9351,606134.0
2019-06-25 14:50:00,27.75,27.8,27.73,27.78,523809.0,23.9265,23.9696,23.9093,23.9524,523809.0
2019-06-25 15:00:00,27.77,27.79,27.75,27.77,446266.0,23.9437,23.961,23.9265,23.9437,446266.0
2019-06-25 15:10:00,27.77,27.77,27.71,27.76,576696.0,23.9437,23.9437,23.892,23.9351,576696.0
2019-06-25 15:20:00,27.76,27.81,27.75,27.78,1081287.0,23.9351,23.9782,23.9265,23.9524,1081287.0
2019-06-25 15:30:00,27.79,27.81,27.75,27.78,843691.0,23.961,23.9782,23.9265,23.9524,843691.0
2019-06-25 15:40:00,27.79,27.79,27.72,27.75,796362.0,23.961,23.961,23.9006,23.9265,796362.0
2019-06-25 15:50:00,27.74,27.76,27.68,27.75,2604897.0,23.9179,23.9351,23.8662,23.9265,2604897.0
2019-06-26 09:30:00,27.94,28.18,27.9,28.1,3102930.0,24.0903,24.2973,24.0558,24.2283,3102930.0
2019-06-26 09:40:00,28.11,28.16,27.93,27.94,1319892.0,24.2369,24.28,24.0817,24.0903,1319892.0
2019-06-26 09:50:00,27.95,28.03,27.93,28.02,768426.0,24.0989,24.1679,24.0817,24.1593,768426.0
2019-06-26 10:00:00,28.02,28.08,28.01,28.01,969498.0,24.1593,24.211,24.1507,24.1507,969498.0
2019-06-26 10:10:00,28.02,28.06,27.97,28.05,654024.0,24.1593,24.1938,24.1162,24.1852,654024.0
2019-06-26 10:20:00,28.05,28.06,27.99,28.05,1093291.0,24.1852,24.1938,24.1334,24.1852,1093291.0
2019-06-26 10:30:00,28.06,28.12,28.04,28.07,828678.0,24.1938,24.2455,24.1765,24.2024,828678.0
2019-06-26 10:40:00,28.06,28.1,28.02,28.05,514137.0,24.1938,24.2283,24.1593,24.1852,514137.0
2019-06-26 10:50:00,28.05,28.09,28.03,28.09,583605.0,24.1852,24.2197,24.1679,24.2197,583605.0
2019-06-26 11:00:00,28.08,28.16,28.08,28.13,1153456.0,24.211,24.28,24.211,24.2541,1153456.0
2019-06-26 11:10:00,28.13,28.13,28.03,28.06,550368.0,24.2541,24.2541,24.1679,24.1938,550368.0
2019-06-26 11:20:00,28.06,28.11,28.05,28.09,499399.0,24.1938,24.2369,24.1852,24.2197,499399.0
2019-06-26 11:30:00,28.09,28.11,28.07,28.08,364639.0,24.2197,24.2369,24.2024,24.211,364639.0
2019-06-26 11:40:00,28.08,28.08,28.04,28.05,503535.0,24.211,24.211,24.1765,24.1852,503535.0
2019-06-26 11:50:00,28.05,28.05,28.01,28.03,614535.0,24.1852,24.1852,24.1507,24.1679,614535.0
2019-06-26 12:00:00,28.03,28.06,28.02,28.06,393506.0,24.1679,24.1938,24.1593,24.1938,393506.0
2019-06-26 12:10:00,28.06,28.08,28.04,28.08,414752.0,24.1938,24.211,24.1765,24.211,414752.0
2019-06-26 12:20:00,28.08,28.08,28.02,28.03,312766.0,24.211,24.211,24.1593,24.1679,312766.0
2019-06-26 12:30:00,28.03,28.06,27.98,27.98,747775.0,24.1679,24.1938,24.1248,24.1248,747775.0
2019-06-26 12:40:00,27.99,28.01,27.97,27.99,424629.0,24.1334,24.1507,24.1162,24.1334,424629.0
2019-06-26 12:50:00,27.99,28.02,27.99,28.01,485640.0,24.1334,24.1593,24.1334,24.1507,485640.0
2019-06-26 13:00:00,28.01,28.01,27.96,27.96,436527.0,24.1507,24.1507,24.1076,24.1076,436527.0
2019-06-26 13:10:00,27.96,27.98,27.94,27.95,479012.0,24.1076,24.1248,24.0903,24.0989,479012.0
2019-06-26 13:20:00,27.94,27.96,27.86,27.88,538901.0,24.0903,24.1076,24.0213,24.0386,538901.0
2019-06-26 13:30:00,27.88,27.92,27.85,27.9,417947.0,24.0386,24.0731,24.0127,24.0558,417947.0
2019-06-26 13:40:00,27.91,27.93,27.89,27.92,359102.0,24.0645,24.0817,24.0472,24.0731,359102.0
2019-06-26 13:50:00,27.92,27.94,27.9,27.92,321087.0,24.0731,24.0903,24.0558,24.0731,321087.0
2019-06-26 14:00:00,27.93,27.93,27.9,27.91,233030.0,24.0817,24.0817,24.0558,24.0645,233030.0
2019-06-26 14:10:00,27.91,27.94,27.9,27.92,349284.0,24.0645,24.0903,24.0558,24.0731,349284.0
2019-06-26 14:20:00,27.93,27.96,27.92,27.95,284531.0,24.0817,24.1076,24.0731,24.0989,284531.0
2019-06-26 14:30:00,27.95,27.96,27.91,27.93,471613.0,24.0989,24.1076,24.0645,24.0817,471613.0
2019-06-26 14:40:00,27.93,27.97,27.91,27.96,499970.0,24.0817,24.1162,24.0645,24.1076,499970.0
2019-06-26 14:50:00,27.96,27.98,27.94,27.97,421653.0,24.1076,24.1248,24.0903,24.1162,421653.0
2019-06-26 15:00:00,27.97,27.98,27.93,27.94,458332.0,24.1162,24.1248,24.0817,24.0903,458332.0
2019-06-26 15:10:00,27.93,27.95,27.9,27.93,515901.0,24.0817,24.0989,24.0558,24.0817,515901.0
2019-06-26 15:20:00,27.93,27.96,27.92,27.94,547664.0,24.0817,24.1076,24.0731,24.0903,547664.0
2019-06-26 15:30:00,27.93,27.98,27.92,27.96,781950.0,24.0817,24.1248,24.0731,24.1076,781950.0
2019-06-26 15:40:00,27.96,27.98,27.93,27.97,935139.0,24.1076,24.1248,24.0817,24.1162,935139.0
2019-06-26 15:50:00,27.98,27.98,27.92,27.93,4169658.0,24.1248,24.1248,24.0731,24.0817,4169658.0
2019-06-27 09:30:00,28.08,28.33,28.06,28.16,2565462.0,24.211,24.4266,24.1938,24.28,2565462.0
2019-06-27 09:40:00,28.16,28.26,28.13,28.24,1306156.0,24.28,24.3662,24.2541,24.349,1306156.0
2019-06-27 09:50:00,28.24,28.3,28.22,28.29,1125174.0,24.349,24.4007,24.3317,24.3921,1125174.0
2019-06-27 10:00:00,28.29,28.31,28.16,28.22,1187920.0,24.3921,24.4093,24.28,24.3317,1187920.0
2019-06-27 10:10:00,28.21,28.25,28.19,28.25,554906.0,24.3231,24.3576,24.3059,24.3576,554906.0
2019-06-27 10:20:00,28.25,28.25,28.2,28.25,632278.0,24.3576,24.3576,24.3145,24.3576,632278.0
2019-06-27 10:30:00,28.25,28.25,28.2,28.24,741418.0,24.3576,24.3576,24.3145,24.349,741418.0
2019-06-27 10:40:00,28.24,28.27,28.21,28.24,872966.0,24.349,24.3749,24.3231,24.349,872966.0
2019-06-27 10:50:00,28.24,28.26,28.22,28.24,617844.0,24.349,24.3662,24.3317,24.349,617844.0
2019-06-27 11:00:00,28.25,28.26,28.22,28.22,421209.0,24.3576,24.3662,24.3317,24.3317,421209.0
2019-06-27 11:10:00,28.22,28.22,28.09,28.14,907998.0,24.3317,24.3317,24.2197,24.2628,907998.0
2019-06-27 11:20:00,28.14,28.2,28.08,28.19,704175.0,24.2628,24.3145,24.211,24.3059,704175.0
2019-06-27 11:30:00,28.18,28.21,28.14,28.18,631428.0,24.2973,24.3231,24.2628,24.2973,631428.0
2019-06-27 11:40:00,28.19,28.22,28.17,28.22,569528.0,24.3059,24.3317,24.2886,24.3317,569528.0
2019-06-27 11:50:00,28.22,28.23,28.18,28.2,340488.0,24.3317,24.3404,24.2973,24.3145,340488.0
2019-06-27 12:00:00,28.2,28.23,28.18,28.22,469235.0,24.3145,24.3404,24.2973,24.3317,469235.0
2019-06-27 12:10:00,28.22,28.24,28.2,28.21,380492.0,24.3317,24.349,24.3145,24.3231,380492.0
2019-06-27 12:20:00,28.21,28.23,28.19,28.21,594745.0,24.3231,24.3404,24.3059,24.3231,594745.0
2019-06-27 12:30:00,28.21,28.25,28.2,28.24,343873.0,24.3231,24.3576,24.3145,24.349,343873.0
2019-06-27 12:40:00,28.25,28.26,28.23,28.25,519844.0,24.3576,24.3662,24.3404,24.3576,519844.0
2019-06-27 12:50:00,28.24,28.25,28.22,28.24,321768.0,24.349,24.3576,24.3317,24.349,321768.0
2019-06-27 13:00:00,28.24,28.27,28.23,28.25,627467.0,24.349,24.3749,24.3404,24.3576,627467.0
2019-06-27 13:10:00,28.25,28.26,28.22,28.22,408262.0,24.3576,24.3662,24.3317,24.3317,408262.0
2019-06-27 13:20:00,28.22,28.25,28.21,28.24,358722.0,24.3317,24.3576,24.3231,24.349,358722.0
2019-06-27 13:30:00,28.23,28.27,28.22,28.24,656575.0,24.3404,24.3749,24.3317,24.349,656575.0
2019-06-27 13:40:00,28.24,28.27,28.21,28.26,749973.0,24.349,24.3749,24.3231,24.3662,749973.0
2019-06-27 13:50:00,28.26,28.27,28.23,28.24,455069.0,24.3662,24.3749,24.3404,24.349,455069.0
2019-06-27 14:00:00,28.23,28.24,28.21,28.22,397922.0,24.3404,24.349,24.3231,24.3317,397922.0
2019-06-27 14:10:00,28.23,28.25,28.21,28.23,419446.0,24.3404,24.3576,24.3231,24.3404,419446.0
2019-06-27 14:20:00,28.24,28.24,28.21,28.22,331694.0,24.349,24.349,24.3231,24.3317,331694.0
2019-06-27 14:30:00,28.22,28.23,28.18,28.18,400598.0,24.3317,24.3404,24.2973,24.2973,400598.0
2019-06-27 14:40:00,28.18,28.18,28.14,28.16,517753.0,24.2973,24.2973,24.2628,24.28,517753.0
2019-06-27 14:50:00,28.16,28.16,28.09,28.11,619083.0,24.28,24.28,24.2197,24.2369,619083.0
2019-06-27 15:00:00,28.11,28.16,28.1,28.14,503962.0,24.2369,24.28,24.2283,24.2628,503962.0
2019-06-27 15:10:00,28.14,28.16,28.11,28.13,386962.0,24.2628,24.28,24.2369,24.2541,386962.0
2019-06-27 15:20:00,28.14,28.15,28.12,28.14,598582.0,24.2628,24.2714,24.2455,24.2628,598582.0
2019-06-27 15:30:00,28.14,28.21,28.12,28.21,752415.0,24.2628,24.3231,24.2455,24.3231,752415.0
2019-06-27 15:40:00,28.2,28.26,28.19,28.26,1260156.0,24.3145,24.3662,24.3059,24.3662,1260156.0
2019-06-27 15:50:00,28.25,28.3,28.2,28.21,3152118.0,24.3576,24.4007,24.3145,24.3231,3152118.0
2019-06-28 09:30:00,29.01,29.27,28.94,29.23,9744177.0,25.0129,25.2371,24.9525,25.2026,9744177.0
2019-06-28 09:40:00,29.24,29.26,28.91,28.93,3969223.0,25.2112,25.2285,24.9267,24.9439,3969223.0
2019-06-28 09:50:00,28.92,29.04,28.91,28.98,2707093.0,24.9353,25.0388,24.9267,24.987,2707093.0
2019-06-28 10:00:00,28.98,29.0,28.85,28.9,1815840.0,24.987,25.0043,24.8749,24.9181,1815840.0
2019-06-28 10:10:00,28.9,28.93,28.84,28.89,1958901.0,24.9181,24.9439,24.8663,24.9094,1958901.0
2019-06-28 10:20:00,28.89,28.9,28.8,28.82,1352749.0,24.9094,24.9181,24.8318,24.8491,1352749.0
2019-06-28 10:30:00,28.82,28.83,28.73,28.78,1272324.0,24.8491,24.8577,24.7715,24.8146,1272324.0
2019-06-28 10:40:00,28.78,28.92,28.77,28.91,960289.0,24.8146,24.9353,24.806,24.9267,960289.0
2019-06-28 10:50:00,28.91,28.95,28.89,28.95,1560537.0,24.9267,24.9612,24.9094,24.9612,1560537.0
2019-06-28 11:00:00,28.94,28.98,28.91,28.95,1122621.0,24.9525,24.987,24.9267,24.9612,1122621.0
2019-06-28 11:10:00,28.94,28.97,28.91,28.94,881027.0,24.9525,24.9784,24.9267,24.9525,881027.0
2019-06-28 11:20:00,28.95,29.03,28.93,29.0,1660211.0,24.9612,25.0301,24.9439,25.0043,1660211.0
2019-06-28 11:30:00,28.99,29.0,28.98,28.99,1039871.0,24.9957,25.0043,24.987,24.9957,1039871.0
2019-06-28 11:40:00,28.98,29.05,28.98,29.05,1117261.0,24.987,25.0474,24.987,25.0474,1117261.0
2019-06-28 11:50:00,29.04,29.07,28.99,29.02,1578652.0,25.0388,25.0646,24.9957,25.0215,1578652.0
2019-06-28 12:00:00,29.02,29.03,28.94,28.95,857006.0,25.0215,25.0301,24.9525,24.9612,857006.0
2019-06-28 12:10:00,28.96,29.0,28.93,28.98,811701.0,24.9698,25.0043,24.9439,24.987,811701.0
2019-06-28 12:20:00,28.99,29.01,28.97,28.98,1069036.0,24.9957,25.0129,24.9784,24.987,1069036.0
2019-06-28 12:30:00,28.98,29.01,28.97,28.99,452732.0,24.987,25.0129,24.9784,24.9957,452732.0
2019-06-28 12:40:00,28.99,29.0,28.96,28.98,506576.0,24.9957,25.0043,24.9698,24.987,506576.0
2019-06-28 12:50:00,28.98,28.99,28.94,28.98,583995.0,24.987,24.9957,24.9525,24.987,583995.0
2019-06-28 13:00:00,28.99,29.04,28.96,29.03,988361.0,24.9957,25.0388,24.9698,25.0301,988361.0
2019-06-28 13:10:00,29.03,29.05,29.01,29.02,1261360.0,25.0301,25.0474,25.0129,25.0215,1261360.0
2019-06-28 13:20:00,29.02,29.04,29.0,29.04,565794.0,25.0215,25.0388,25.0043,25.0388,565794.0
2019-06-28 13:30:00,29.04,29.1,29.03,29.08,1146260.0,25.0388,25.0905,25.0301,25.0733,1146260.0
2019-06-28 13:40:00,29.07,29.08,29.05,29.08,953088.0,25.0646,25.0733,25.0474,25.0733,953088.0
2019-06-28 13:50:00,29.08,29.08,29.02,29.04,614489.0,25.0733,25.0733,25.0215,25.0388,614489.0
2019-06-28 14:00:00,29.03,29.06,29.02,29.05,748261.0,25.0301,25.056,25.0215,25.0474,748261.0
2019-06-28 14:10:00,29.05,29.07,29.04,29.05,742983.0,25.0474,25.0646,25.0388,25.0474,742983.0
2019-06-28 14:20:00,29.05,29.07,29.04,29.07,536621.0,25.0474,25.0646,25.0388,25.0646,536621.0
2019-06-28 14:30:00,29.07,29.1,29.05,29.07,897711.0,25.0646,25.0905,25.0474,25.0646,897711.0
2019-06-28 14:40:00,29.07,29.08,29.05,29.05,933536.0,25.0646,25.0733,25.0474,25.0474,933536.0
2019-06-28 14:50:00,29.05,29.06,28.98,28.99,1426394.0,25.0474,25.056,24.987,24.9957,1426394.0
2019-06-28 15:00:00,28.99,29.0,28.95,28.97,903999.0,24.9957,25.0043,24.9612,24.9784,903999.0
2019-06-28 15:10:00,28.98,29.0,28.94,28.95,1103008.0,24.987,25.0043,24.9525,24.9612,1103008.0
2019-06-28 15:20:00,28.95,28.99,28.94,28.95,847190.0,24.9612,24.9957,24.9525,24.9612,847190.0
2019-06-28 15:30:00,28.95,29.0,28.94,29.0,2116458.0,24.9612,25.0043,24.9525,25.0043,2116458.0
2019-06-28 15:40:00,29.0,29.01,28.94,28.99,1733249.0,25.0043,25.0129,24.9525,24.9957,1733249.0
2019-06-28 15:50:00,29.0,29.16,28.98,29.0,8308681.0,25.0043,25.1422,24.987,25.0043,8308681.0
2019-07-01 09:30:00,29.48,29.85,29.44,29.79,5968443.0,25.4181,25.7372,25.3837,25.6854,5968443.0
2019-07-01 09:40:00,29.79,29.85,29.54,29.61,2512147.0,25.6854,25.7372,25.4699,25.5302,2512147.0
2019-07-01 09:50:00,29.61,29.7,29.58,29.61,1603822.0,25.5302,25.6078,25.5044,25.5302,1603822.0
2019-07-01 10:00:00,29.61,29.69,29.56,29.62,1715782.0,25.5302,25.5992,25.4871,25.5389,1715782.0
2019-07-01 10:10:00,29.62,29.63,29.52,29.59,1442435.0,25.5389,25.5475,25.4526,25.513,1442435.0
2019-07-01 10:20:00,29.58,29.6,29.49,29.54,1754738.0,25.5044,25.5216,25.4268,25.4699,1754738.0
2019-07-01 10:30:00,29.54,29.55,29.48,29.52,1260497.0,25.4699,25.4785,25.4181,25.4526,1260497.0
2019-07-01 10:40:00,29.52,29.59,29.51,29.59,1210237.0,25.4526,25.513,25.444,25.513,1210237.0
2019-07-01 10:50:00,29.59,29.65,29.57,29.62,1174679.0,25.513,25.5647,25.4957,25.5389,1174679.0
2019-07-01 11:00:00,29.62,29.64,29.56,29.57,550471.0,25.5389,25.5561,25.4871,25.4957,550471.0
2019-07-01 11:10:00,29.57,29.6,29.53,29.59,626737.0,25.4957,25.5216,25.4613,25.513,626737.0
2019-07-01 11:20:00,29.59,29.59,29.45,29.46,1173971.0,25.513,25.513,25.3923,25.4009,1173971.0
2019-07-01 11:30:00,29.46,29.47,29.4,29.47,612313.0,25.4009,25.4095,25.3492,25.4095,612313.0
2019-07-01 11:40:00,29.47,29.5,29.42,29.43,707307.0,25.4095,25.4354,25.3664,25.375,707307.0
2019-07-01 11:50:00,29.44,29.51,29.43,29.51,668263.0,25.3837,25.444,25.375,25.444,668263.0
2019-07-01 12:00:00,29.51,29.53,29.49,29.52,603350.0,25.444,25.4613,25.4268,25.4526,603350.0
2019-07-01 12:10:00,29.52,29.54,29.5,29.52,553135.0,25.4526,25.4699,25.4354,25.4526,553135.0
2019-07-01 12:20:00,29.52,29.52,29.45,29.47,602420.0,25.4526,25.4526,25.3923,25.4095,602420.0
2019-07-01 12:30:00,29.46,29.47,29.41,29.43,533286.0,25.4009,25.4095,25.3578,25.375,533286.0
2019-07-01 12:40:00,29.42,29.46,29.4,29.45,552706.0,25.3664,25.4009,25.3492,25.3923,552706.0
2019-07-01 12:50:00,29.45,29.46,29.4,29.41,377641.0,25.3923,25.4009,25.3492,25.3578,377641.0
2019-07-01 13:00:00,29.41,29.44,29.4,29.41,377006.0,25.3578,25.3837,25.3492,25.3578,377006.0
2019-07-01 13:10:00,29.41,29.41,29.31,29.31,703733.0,25.3578,25.3578,25.2716,25.2716,703733.0
2019-07-01 13:20:00,29.32,29.36,29.3,29.35,399879.0,25.2802,25.3147,25.2629,25.3061,399879.0
2019-07-01 13:30:00,29.36,29.4,29.34,29.37,505908.0,25.3147,25.3492,25.2974,25.3233,505908.0
2019-07-01 13:40:00,29.38,29.39,29.34,29.35,545777.0,25.3319,25.3405,25.2974,25.3061,545777.0
2019-07-01 13:50:00,29.35,29.35,29.32,29.33,309645.0,25.3061,25.3061,25.2802,25.2888,309645.0
2019-07-01 14:00:00,29.33,29.34,29.28,29.3,477023.0,25.2888,25.2974,25.2457,25.2629,477023.0
2019-07-01 14:10:00,29.29,29.32,29.27,29.3,316544.0,25.2543,25.2802,25.2371,25.2629,316544.0
2019-07-01 14:20:00,29.3,29.31,29.26,29.27,460290.0,25.2629,25.2716,25.2285,25.2371,460290.0
2019-07-01 14:30:00,29.27,29.28,29.25,29.27,495431.0,25.2371,25.2457,25.2198,25.2371,495431.0
2019-07-01 14:40:00,29.28,29.32,29.27,29.31,370810.0,25.2457,25.2802,25.2371,25.2716,370810.0
2019-07-01 14:50:00,29.32,29.33,29.26,29.27,432626.0,25.2802,25.2888,25.2285,25.2371,432626.0
2019-07-01 15:00:00,29.27,29.33,29.25,29.33,529348.0,25.2371,25.2888,25.2198,25.2888,529348.0
2019-07-01 15:10:00,29.32,29.4,29.32,29.37,485480.0,25.2802,25.3492,25.2802,25.3233,485480.0
2019-07-01 15:20:00,29.38,29.4,29.36,29.38,532028.0,25.3319,25.3492,25.3147,25.3319,532028.0
2019-07-01 15:30:00,29.38,29.42,29.37,29.42,720942.0,25.3319,25.3664,25.3233,25.3664,720942.0
2019-07-01 15:40:00,29.42,29.46,29.41,29.42,1311143.0,25.3664,25.4009,25.3578,25.3664,1311143.0
2019-07-01 15:50:00,29.43,29.47,29.37,29.43,3581202.0,25.375,25.4095,25.3233,25.375,3581202.0
2019-07-02 09:30:00,29.33,29.43,29.24,29.38,2645218.0,25.2888,25.375,25.2112,25.3319,2645218.0
2019-07-02 09:40:00,29.39,29.43,29.31,29.37,1357271.0,25.3405,25.375,25.2716,25.3233,1357271.0
2019-07-02 09:50:00,29.38,29.41,29.31,29.34,895213.0,25.3319,25.3578,25.2716,25.2974,895213.0
2019-07-02 10:00:00,29.33,29.38,29.27,29.29,830891.0,25.2888,25.3319,25.2371,25.2543,830891.0
2019-07-02 10:10:00,29.29,29.36,29.28,29.29,519269.0,25.2543,25.3147,25.2457,25.2543,519269.0
2019-07-02 10:20:00,29.3,29.37,29.28,29.36,768690.0,25.2629,25.3233,25.2457,25.3147,768690.0
2019-07-02 10:30:00,29.37,29.37,29.3,29.3,698388.0,25.3233,25.3233,25.2629,25.2629,698388.0
2019-07-02 10:40:00,29.3,29.32,29.22,29.24,593486.0,25.2629,25.2802,25.194,25.2112,593486.0
2019-07-02 10:50:00,29.23,29.28,29.21,29.26,705990.0,25.2026,25.2457,25.1853,25.2285,705990.0
2019-07-02 11:00:00,29.26,29.28,29.2,29.21,857812.0,25.2285,25.2457,25.1767,25.1853,857812.0
2019-07-02 11:10:00,29.21,29.24,29.2,29.22,544855.0,25.1853,25.2112,25.1767,25.194,544855.0
2019-07-02 11:20:00,29.21,29.22,29.14,29.16,934520.0,25.1853,25.194,25.125,25.1422,934520.0
2019-07-02 11:30:00,29.17,29.18,29.08,29.09,532069.0,25.1509,25.1595,25.0733,25.0819,532069.0
2019-07-02 11:40:00,29.08,29.19,29.07,29.18,709070.0,25.0733,25.1681,25.0646,25.1595,709070.0
2019-07-02 11:50:00,29.17,29.18,29.12,29.15,760099.0,25.1509,25.1595,25.1077,25.1336,760099.0
2019-07-02 12:00:00,29.15,29.16,29.1,29.12,365705.0,25.1336,25.1422,25.0905,25.1077,365705.0
2019-07-02 12:10:00,29.13,29.15,29.08,29.13,732108.0,25.1164,25.1336,25.0733,25.1164,732108.0
2019-07-02 12:20:00,29.14,29.14,28.96,29.0,1006876.0,25.125,25.125,24.9698,25.0043,1006876.0
2019-07-02 12:30:00,29.0,29.04,28.93,29.02,778073.0,25.0043,25.0388,24.9439,25.0215,778073.0
2019-07-02 12:40:00,29.02,29.07,29.0,29.07,411756.0,25.0215,25.0646,25.0043,25.0646,411756.0
2019-07-02 12:50:00,29.07,29.11,29.04,29.11,483385.0,25.0646,25.0991,25.0388,25.0991,483385.0
2019-07-02 13:00:00,29.1,29.13,29.09,29.11,517646.0,25.0905,25.1164,25.0819,25.0991,517646.0
2019-07-02 13:10:00,29.11,29.13,29.09,29.13,583247.0,25.0991,25.1164,25.0819,25.1164,583247.0
2019-07-02 13:20:00,29.13,29.15,29.11,29.14,352889.0,25.1164,25.1336,25.0991,25.125,352889.0
2019-07-02 13:30:00,29.13,29.15,29.11,29.14,332730.0,25.1164,25.1336,25.0991,25.125,332730.0
2019-07-02 13:40:00,29.14,29.14,29.08,29.11,523668.0,25.125,25.125,25.0733,25.0991,523668.0
2019-07-02 13:50:00,29.11,29.11,29.05,29.07,322794.0,25.0991,25.0991,25.0474,25.0646,322794.0
2019-07-02 14:00:00,29.08,29.12,29.06,29.11,464105.0,25.0733,25.1077,25.056,25.0991,464105.0
2019-07-02 14:10:00,29.11,29.13,29.1,29.11,493048.0,25.0991,25.1164,25.0905,25.0991,493048.0
2019-07-02 14:20:00,29.11,29.12,29.09,29.1,293398.0,25.0991,25.1077,25.0819,25.0905,293398.0
2019-07-02 14:30:00,29.11,29.13,29.08,29.08,308032.0,25.0991,25.1164,25.0733,25.0733,308032.0
2019-07-02 14:40:00,29.08,29.1,29.06,29.07,432403.0,25.0733,25.0905,25.056,25.0646,432403.0
2019-07-02 14:50:00,29.07,29.08,29.0,29.03,464837.0,25.0646,25.0733,25.0043,25.0301,464837.0
2019-07-02 15:00:00,29.04,29.09,29.03,29.07,414537.0,25.0388,25.0819,25.0301,25.0646,414537.0
2019-07-02 15:10:00,29.08,29.1,29.01,29.03,763788.0,25.0733,25.0905,25.0129,25.0301,763788.0
2019-07-02 15:20:00,29.03,29.05,29.01,29.03,610425.0,25.0301,25.0474,25.0129,25.0301,610425.0
2019-07-02 15:30:00,29.03,29.09,29.02,29.07,768072.0,25.0301,25.0819,25.0215,25.0646,768072.0
2019-07-02 15:40:00,29.07,29.09,29.03,29.09,810886.0,25.0646,25.0819,25.0301,25.0819,810886.0
2019-07-02 15:50:00,29.09,29.15,29.08,29.14,2178030.0,25.0819,25.1336,25.0733,25.125,2178030.0
2019-07-03 09:30:00,29.19,29.24,28.92,28.98,2510542.0,25.1681,25.2112,24.9353,24.987,2510542.0
2019-07-03 09:40:00,28.97,29.0,28.93,28.98,1219749.0,24.9784,25.0043,24.9439,24.987,1219749.0
2019-07-03 09:50:00,28.99,29.07,28.93,29.0,1696084.0,24.9957,25.0646,24.9439,25.0043,1696084.0
2019-07-03 10:00:00,29.0,29.01,28.96,28.99,756873.0,25.0043,25.0129,24.9698,24.9957,756873.0
2019-07-03 10:10:00,29.0,29.02,28.96,28.97,1219209.0,25.0043,25.0215,24.9698,24.9784,1219209.0
2019-07-03 10:20:00,28.97,29.0,28.94,28.99,843471.0,24.9784,25.0043,24.9525,24.9957,843471.0
2019-07-03 10:30:00,28.99,29.07,28.98,29.07,965722.0,24.9957,25.0646,24.987,25.0646,965722.0
2019-07-03 10:40:00,29.06,29.11,29.05,29.09,916243.0,25.056,25.0991,25.0474,25.0819,916243.0
2019-07-03 10:50:00,29.1,29.12,29.06,29.06,599550.0,25.0905,25.1077,25.056,25.056,599550.0
2019-07-03 11:00:00,29.07,29.08,29.02,29.04,667133.0,25.0646,25.0733,25.0215,25.0388,667133.0
2019-07-03 11:10:00,29.04,29.06,29.0,29.04,396582.0,25.0388,25.056,25.0043,25.0388,396582.0
2019-07-03 11:20:00,29.04,29.1,29.02,29.07,537323.0,25.0388,25.0905,25.0215,25.0646,537323.0
2019-07-03 11:30:00,29.06,29.13,29.04,29.11,1368568.0,25.056,25.1164,25.0388,25.0991,1368568.0
2019-07-03 11:40:00,29.1,29.15,29.1,29.14,571923.0,25.0905,25.1336,25.0905,25.125,571923.0
2019-07-03 11:50:00,29.14,29.16,29.05,29.08,858047.0,25.125,25.1422,25.0474,25.0733,858047.0
2019-07-03 12:00:00,29.08,29.1,29.05,29.09,720919.0,25.0733,25.0905,25.0474,25.0819,720919.0
2019-07-03 12:10:00,29.1,29.1,29.06,29.07,586586.0,25.0905,25.0905,25.056,25.0646,586586.0
2019-07-03 12:20:00,29.08,29.08,29.04,29.08,707779.0,25.0733,25.0733,25.0388,25.0733,707779.0
2019-07-03 12:30:00,29.07,29.11,29.07,29.1,596332.0,25.0646,25.0991,25.0646,25.0905,596332.0
2019-07-03 12:40:00,29.09,29.1,28.99,29.0,1426946.0,25.0819,25.0905,24.9957,25.0043,1426946.0
2019-07-03 12:50:00,29.0,29.08,28.98,29.05,3480571.0,25.0043,25.0733,24.987,25.0474,3480571.0
2019-07-05 09:30:00,29.36,29.57,29.3,29.35,4777174.0,25.3147,25.4957,25.2629,25.3061,4777174.0
2019-07-05 09:40:00,29.35,29.44,29.29,29.4,1685357.0,25.3061,25.3837,25.2543,25.3492,1685357.0
2019-07-05 09:50:00,29.41,29.46,29.35,29.4,1422463.0,25.3578,25.4009,25.3061,25.3492,1422463.0
2019-07-05 10:00:00,29.4,29.41,29.25,29.26,1170745.0,25.3492,25.3578,25.2198,25.2285,1170745.0
2019-07-05 10:10:00,29.26,29.26,29.17,29.21,755780.0,25.2285,25.2285,25.1509,25.1853,755780.0
2019-07-05 10:20:00,29.22,29.22,29.15,29.17,830355.0,25.194,25.194,25.1336,25.1509,830355.0
2019-07-05 10:30:00,29.17,29.22,29.16,29.18,638413.0,25.1509,25.194,25.1422,25.1595,638413.0
2019-07-05 10:40:00,29.18,29.23,29.16,29.22,681920.0,25.1595,25.2026,25.1422,25.194,681920.0
2019-07-05 10:50:00,29.22,29.28,29.2,29.26,941639.0,25.194,25.2457,25.1767,25.2285,941639.0
2019-07-05 11:00:00,29.26,29.3,29.25,29.28,513747.0,25.2285,25.2629,25.2198,25.2457,513747.0
2019-07-05 11:10:00,29.28,29.3,29.25,29.26,581051.0,25.2457,25.2629,25.2198,25.2285,581051.0
2019-07-05 11:20:00,29.25,29.28,29.21,29.25,856072.0,25.2198,25.2457,25.1853,25.2198,856072.0
2019-07-05 11:30:00,29.25,29.32,29.23,29.3,687930.0,25.2198,25.2802,25.2026,25.2629,687930.0
2019-07-05 11:40:00,29.29,29.31,29.21,29.26,410422.0,25.2543,25.2716,25.1853,25.2285,410422.0
2019-07-05 11:50:00,29.25,29.3,29.24,29.3,378075.0,25.2198,25.2629,25.2112,25.2629,378075.0
2019-07-05 12:00:00,29.29,29.31,29.25,29.25,409297.0,25.2543,25.2716,25.2198,25.2198,409297.0
2019-07-05 12:10:00,29.25,29.29,29.25,29.28,215904.0,25.2198,25.2543,25.2198,25.2457,215904.0
2019-07-05 12:20:00,29.28,29.29,29.25,29.27,295580.0,25.2457,25.2543,25.2198,25.2371,295580.0
2019-07-05 12:30:00,29.27,29.3,29.26,29.29,433471.0,25.2371,25.2629,25.2285,25.2543,433471.0
2019-07-05 12:40:00,29.28,29.29,29.23,29.24,394394.0,25.2457,25.2543,25.2026,25.2112,394394.0
2019-07-05 12:50:00,29.24,29.27,29.23,29.25,313450.0,25.2112,25.2371,25.2026,25.2198,313450.0
2019-07-05 13:00:00,29.26,29.27,29.23,29.25,222553.0,25.2285,25.2371,25.2026,25.2198,222553.0
2019-07-05 13:10:00,29.25,29.26,29.21,29.22,373005.0,25.2198,25.2285,25.1853,25.194,373005.0
2019-07-05 13:20:00,29.22,29.24,29.2,29.21,371488.0,25.194,25.2112,25.1767,25.1853,371488.0
2019-07-05 13:30:00,29.21,29.23,29.19,29.22,491010.0,25.1853,25.2026,25.1681,25.194,491010.0
2019-07-05 13:40:00,29.22,29.25,29.21,29.24,288820.0,25.194,25.2198,25.1853,25.2112,288820.0
2019-07-05 13:50:00,29.24,29.25,29.23,29.25,235704.0,25.2112,25.2198,25.2026,25.2198,235704.0
2019-07-05 14:00:00,29.25,29.28,29.24,29.28,358964.0,25.2198,25.2457,25.2112,25.2457,358964.0
2019-07-05 14:10:00,29.28,29.29,29.22,29.25,390531.0,25.2457,25.2543,25.194,25.2198,390531.0
2019-07-05 14:20:00,29.24,29.28,29.24,29.27,307580.0,25.2112,25.2457,25.2112,25.2371,307580.0
2019-07-05 14:30:00,29.27,29.32,29.26,29.31,467446.0,25.2371,25.2802,25.2285,25.2716,467446.0
2019-07-05 14:40:00,29.31,29.31,29.28,29.3,238622.0,25.2716,25.2716,25.2457,25.2629,238622.0
2019-07-05 14:50:00,29.3,29.31,29.29,29.3,211360.0,25.2629,25.2716,25.2543,25.2629,211360.0
2019-07-05 15:00:00,29.3,29.3,29.26,29.28,364093.0,25.2629,25.2629,25.2285,25.2457,364093.0
2019-07-05 15:10:00,29.28,29.28,29.24,29.27,320829.0,25.2457,25.2457,25.2112,25.2371,320829.0
2019-07-05 15:20:00,29.27,29.3,29.25,29.28,244337.0,25.2371,25.2629,25.2198,25.2457,244337.0
2019-07-05 15:30:00,29.28,29.29,29.24,29.25,496878.0,25.2457,25.2543,25.2112,25.2198,496878.0
2019-07-05 15:40:00,29.25,29.26,29.23,29.24,433053.0,25.2198,25.2285,25.2026,25.2112,433053.0
2019-07-05 15:50:00,29.24,29.27,29.18,29.27,2544669.0,25.2112,25.2371,25.1595,25.2371,2544669.0
2019-07-08 09:30:00,29.01,29.06,28.94,29.0,1772225.0,25.0129,25.056,24.9525,25.0043,1772225.0
2019-07-08 09:40:00,28.99,29.06,28.99,29.02,1568195.0,24.9957,25.056,24.9957,25.0215,1568195.0
2019-07-08 09:50:00,29.02,29.14,29.02,29.12,1040582.0,25.0215,25.125,25.0215,25.1077,1040582.0
2019-07-08 10:00:00,29.13,29.26,29.09,29.25,1338694.0,25.1164,25.2285,25.0819,25.2198,1338694.0
2019-07-08 10:10:00,29.25,29.25,29.17,29.21,867571.0,25.2198,25.2198,25.1509,25.1853,867571.0
2019-07-08 10:20:00,29.22,29.24,29.14,29.16,665800.0,25.194,25.2112,25.125,25.1422,665800.0
2019-07-08 10:30:00,29.17,29.19,29.14,29.19,682009.0,25.1509,25.1681,25.125,25.1681,682009.0
2019-07-08 10:40:00,29.19,29.21,29.17,29.2,734719.0,25.1681,25.1853,25.1509,25.1767,734719.0
2019-07-08 10:50:00,29.2,29.21,29.11,29.18,1768916.0,25.1767,25.1853,25.0991,25.1595,1768916.0
2019-07-08 11:00:00,29.18,29.23,29.17,29.21,738236.0,25.1595,25.2026,25.1509,25.1853,738236.0
2019-07-08 11:10:00,29.21,29.26,29.2,29.26,509205.0,25.1853,25.2285,25.1767,25.2285,509205.0
2019-07-08 11:20:00,29.26,29.3,29.21,29.28,1047990.0,25.2285,25.2629,25.1853,25.2457,1047990.0
2019-07-08 11:30:00,29.27,29.28,29.22,29.25,504089.0,25.2371,25.2457,25.194,25.2198,504089.0
2019-07-08 11:40:00,29.25,29.28,29.24,29.27,402709.0,25.2198,25.2457,25.2112,25.2371,402709.0
2019-07-08 11:50:00,29.26,29.28,29.25,29.28,278285.0,25.2285,25.2457,25.2198,25.2457,278285.0
2019-07-08 12:00:00,29.27,29.28,29.23,29.24,378060.0,25.2371,25.2457,25.2026,25.2112,378060.0
2019-07-08 12:10:00,29.24,29.25,29.22,29.23,332164.0,25.2112,25.2198,25.194,25.2026,332164.0
2019-07-08 12:20:00,29.22,29.23,29.18,29.21,536296.0,25.194,25.2026,25.1595,25.1853,536296.0
2019-07-08 12:30:00,29.21,29.24,29.19,29.19,368679.0,25.1853,25.2112,25.1681,25.1681,368679.0
2019-07-08 12:40:00,29.19,29.22,29.19,29.21,339327.0,25.1681,25.194,25.1681,25.1853,339327.0
2019-07-08 12:50:00,29.21,29.22,29.19,29.21,267945.0,25.1853,25.194,25.1681,25.1853,267945.0
2019-07-08 13:00:00,29.21,29.23,29.2,29.23,256020.0,25.1853,25.2026,25.1767,25.2026,256020.0
2019-07-08 13:10:00,29.22,29.23,29.18,29.2,362163.0,25.194,25.2026,25.1595,25.1767,362163.0
2019-07-08 13:20:00,29.19,29.2,29.14,29.15,406959.0,25.1681,25.1767,25.125,25.1336,406959.0
2019-07-08 13:30:00,29.15,29.17,29.12,29.16,308702.0,25.1336,25.1509,25.1077,25.1422,308702.0
2019-07-08 13:40:00,29.15,29.16,29.12,29.14,304387.0,25.1336,25.1422,25.1077,25.125,304387.0
2019-07-08 13:50:00,29.13,29.16,29.13,29.15,307191.0,25.1164,25.1422,25.1164,25.1336,307191.0
2019-07-08 14:00:00,29.15,29.16,29.13,29.15,263362.0,25.1336,25.1422,25.1164,25.1336,263362.0
2019-07-08 14:10:00,29.15,29.15,29.1,29.12,435732.0,25.1336,25.1336,25.0905,25.1077,435732.0
2019-07-08 14:20:00,29.12,29.13,29.08,29.11,405988.0,25.1077,25.1164,25.0733,25.0991,405988.0
2019-07-08 14:30:00,29.11,29.13,29.1,29.12,382325.0,25.0991,25.1164,25.0905,25.1077,382325.0
2019-07-08 14:40:00,29.12,29.16,29.12,29.15,326450.0,25.1077,25.1422,25.1077,25.1336,326450.0
2019-07-08 14:50:00,29.14,29.15,29.1,29.11,373063.0,25.125,25.1336,25.0905,25.0991,373063.0
2019-07-08 15:00:00,29.11,29.15,29.1,29.15,310530.0,25.0991,25.1336,25.0905,25.1336,310530.0
2019-07-08 15:10:00,29.15,29.19,29.14,29.17,419839.0,25.1336,25.1681,25.125,25.1509,419839.0
2019-07-08 15:20:00,29.17,29.18,29.15,29.18,392257.0,25.1509,25.1595,25.1336,25.1595,392257.0
2019-07-08 15:30:00,29.18,29.23,29.17,29.22,750841.0,25.1595,25.2026,25.1509,25.194,750841.0
2019-07-08 15:40:00,29.22,29.24,29.21,29.24,648969.0,25.194,25.2112,25.1853,25.2112,648969.0
2019-07-08 15:50:00,29.24,29.25,29.2,29.22,2297047.0,25.2112,25.2198,25.1767,25.194,2297047.0
2019-07-09 09:30:00,28.97,29.13,28.94,29.05,1781694.0,24.9784,25.1164,24.9525,25.0474,1781694.0
2019-07-09 09:40:00,29.06,29.27,29.05,29.23,1151520.0,25.056,25.2371,25.0474,25.2026,1151520.0
2019-07-09 09:50:00,29.23,29.33,29.21,29.31,1553084.0,25.2026,25.2888,25.1853,25.2716,1553084.0
2019-07-09 10:00:00,29.31,29.33,29.24,29.27,919858.0,25.2716,25.2888,25.2112,25.2371,919858.0
2019-07-09 10:10:00,29.27,29.28,29.21,29.23,897415.0,25.2371,25.2457,25.1853,25.2026,897415.0
2019-07-09 10:20:00,29.22,29.27,29.19,29.26,454648.0,25.194,25.2371,25.1681,25.2285,454648.0
2019-07-09 10:30:00,29.26,29.34,29.25,29.33,1092003.0,25.2285,25.2974,25.2198,25.2888,1092003.0
2019-07-09 10:40:00,29.33,29.39,29.31,29.36,1240336.0,25.2888,25.3405,25.2716,25.3147,1240336.0
2019-07-09 10:50:00,29.36,29.38,29.33,29.34,748137.0,25.3147,25.3319,25.2888,25.2974,748137.0
2019-07-09 11:00:00,29.35,29.4,29.32,29.39,568247.0,25.3061,25.3492,25.2802,25.3405,568247.0
2019-07-09 11:10:00,29.39,29.39,29.34,29.36,429697.0,25.3405,25.3405,25.2974,25.3147,429697.0
2019-07-09 11:20:00,29.35,29.41,29.35,29.4,496679.0,25.3061,25.3578,25.3061,25.3492,496679.0
2019-07-09 11:30:00,29.4,29.42,29.33,29.34,406088.0,25.3492,25.3664,25.2888,25.2974,406088.0
2019-07-09 11:40:00,29.33,29.35,29.3,29.34,329350.0,25.2888,25.3061,25.2629,25.2974,329350.0
2019-07-09 11:50:00,29.34,29.35,29.31,29.31,305009.0,25.2974,25.3061,25.2716,25.2716,305009.0
2019-07-09 12:00:00,29.31,29.35,29.3,29.34,1232714.0,25.2716,25.3061,25.2629,25.2974,1232714.0
2019-07-09 12:10:00,29.35,29.36,29.33,29.34,417138.0,25.3061,25.3147,25.2888,25.2974,417138.0
2019-07-09 12:20:00,29.34,29.36,29.33,29.36,339284.0,25.2974,25.3147,25.2888,25.3147,339284.0
2019-07-09 12:30:00,29.36,29.36,29.32,29.33,164394.0,25.3147,25.3147,25.2802,25.2888,164394.0
2019-07-09 12:40:00,29.33,29.34,29.29,29.31,310865.0,25.2888,25.2974,25.2543,25.2716,310865.0
2019-07-09 12:50:00,29.3,29.33,29.29,29.3,130743.0,25.2629,25.2888,25.2543,25.2629,130743.0
2019-07-09 13:00:00,29.3,29.32,29.25,29.31,450432.0,25.2629,25.2802,25.2198,25.2716,450432.0
2019-07-09 13:10:00,29.31,29.32,29.29,29.3,298101.0,25.2716,25.2802,25.2543,25.2629,298101.0
2019-07-09 13:20:00,29.3,29.31,29.27,29.29,269806.0,25.2629,25.2716,25.2371,25.2543,269806.0
2019-07-09 13:30:00,29.29,29.31,29.27,29.29,243799.0,25.2543,25.2716,25.2371,25.2543,243799.0
2019-07-09 13:40:00,29.3,29.3,29.26,29.28,253069.0,25.2629,25.2629,25.2285,25.2457,253069.0
2019-07-09 13:50:00,29.28,29.29,29.26,29.28,190631.0,25.2457,25.2543,25.2285,25.2457,190631.0
2019-07-09 14:00:00,29.28,29.31,29.25,29.26,217801.0,25.2457,25.2716,25.2198,25.2285,217801.0
2019-07-09 14:10:00,29.26,29.34,29.25,29.34,296081.0,25.2285,25.2974,25.2198,25.2974,296081.0
2019-07-09 14:20:00,29.33,29.34,29.31,29.32,334919.0,25.2888,25.2974,25.2716,25.2802,334919.0
2019-07-09 14:30:00,29.32,29.34,29.31,29.34,207123.0,25.2802,25.2974,25.2716,25.2974,207123.0
2019-07-09 14:40:00,29.34,29.36,29.31,29.34,398822.0,25.2974,25.3147,25.2716,25.2974,398822.0
2019-07-09 14:50:00,29.34,29.36,29.33,29.36,286132.0,25.2974,25.3147,25.2888,25.3147,286132.0
2019-07-09 15:00:00,29.36,29.38,29.34,29.35,372931.0,25.3147,25.3319,25.2974,25.3061,372931.0
2019-07-09 15:10:00,29.35,29.36,29.3,29.3,462620.0,25.3061,25.3147,25.2629,25.2629,462620.0
2019-07-09 15:20:00,29.31,29.32,29.27,29.32,501730.0,25.2716,25.2802,25.2371,25.2802,501730.0
2019-07-09 15:30:00,29.32,29.36,29.3,29.35,693205.0,25.2802,25.3147,25.2629,25.3061,693205.0
2019-07-09 15:40:00,29.35,29.37,29.33,29.36,687503.0,25.3061,25.3233,25.2888,25.3147,687503.0
2019-07-09 15:50:00,29.36,29.4,29.34,29.35,2260506.0,25.3147,25.3492,25.2974,25.3061,2260506.0
2019-07-10 09:30:00,29.17,29.35,29.12,29.26,3276753.0,25.1509,25.3061,25.1077,25.2285,3276753.0
2019-07-10 09:40:00,29.26,29.37,29.23,29.34,1634939.0,25.2285,25.3233,25.2026,25.2974,1634939.0
2019-07-10 09:50:00,29.34,29.4,29.31,29.34,1234259.0,25.2974,25.3492,25.2716,25.2974,1234259.0
2019-07-10 10:00:00,29.34,29.36,29.24,29.26,890868.0,25.2974,25.3147,25.2112,25.2285,890868.0
2019-07-10 10:10:00,29.26,29.28,29.2,29.21,893072.0,25.2285,25.2457,25.1767,25.1853,893072.0
2019-07-10 10:20:00,29.21,29.23,29.1,29.11,1088913.0,25.1853,25.2026,25.0905,25.0991,1088913.0
2019-07-10 10:30:00,29.1,29.21,29.08,29.14,2286546.0,25.0905,25.1853,25.0733,25.125,2286546.0
2019-07-10 10:40:00,29.14,29.2,29.13,29.19,693725.0,25.125,25.1767,25.1164,25.1681,693725.0
2019-07-10 10:50:00,29.19,29.2,29.06,29.07,967884.0,25.1681,25.1767,25.056,25.0646,967884.0
2019-07-10 11:00:00,29.08,29.09,29.01,29.03,1119199.0,25.0733,25.0819,25.0129,25.0301,1119199.0
2019-07-10 11:10:00,29.03,29.08,29.02,29.03,687216.0,25.0301,25.0733,25.0215,25.0301,687216.0
2019-07-10 11:20:00,29.03,29.05,28.98,29.02,1100644.0,25.0301,25.0474,24.987,25.0215,1100644.0
2019-07-10 11:30:00,29.02,29.1,29.0,29.07,967129.0,25.0215,25.0905,25.0043,25.0646,967129.0
2019-07-10 11:40:00,29.07,29.09,29.04,29.05,495846.0,25.0646,25.0819,25.0388,25.0474,495846.0
2019-07-10 11:50:00,29.05,29.1,29.04,29.06,426399.0,25.0474,25.0905,25.0388,25.056,426399.0
2019-07-10 12:00:00,29.06,29.12,29.06,29.09,559274.0,25.056,25.1077,25.056,25.0819,559274.0
2019-07-10 12:10:00,29.1,29.11,29.08,29.09,258021.0,25.0905,25.0991,25.0733,25.0819,258021.0
2019-07-10 12:20:00,29.09,29.1,29.07,29.09,236152.0,25.0819,25.0905,25.0646,25.0819,236152.0
2019-07-10 12:30:00,29.08,29.12,29.07,29.09,258598.0,25.0733,25.1077,25.0646,25.0819,258598.0
2019-07-10 12:40:00,29.09,29.11,29.07,29.1,341570.0,25.0819,25.0991,25.0646,25.0905,341570.0
2019-07-10 12:50:00,29.1,29.14,29.1,29.12,412341.0,25.0905,25.125,25.0905,25.1077,412341.0
2019-07-10 13:00:00,29.12,29.16,29.11,29.15,383916.0,25.1077,25.1422,25.0991,25.1336,383916.0
2019-07-10 13:10:00,29.15,29.15,29.13,29.15,201038.0,25.1336,25.1336,25.1164,25.1336,201038.0
2019-07-10 13:20:00,29.15,29.17,29.12,29.13,768597.0,25.1336,25.1509,25.1077,25.1164,768597.0
2019-07-10 13:30:00,29.13,29.14,29.1,29.12,341006.0,25.1164,25.125,25.0905,25.1077,341006.0
2019-07-10 13:40:00,29.11,29.18,29.11,29.16,575946.0,25.0991,25.1595,25.0991,25.1422,575946.0
2019-07-10 13:50:00,29.16,29.17,29.11,29.14,471195.0,25.1422,25.1509,25.0991,25.125,471195.0
2019-07-10 14:00:00,29.14,29.17,29.09,29.1,429525.0,25.125,25.1509,25.0819,25.0905,429525.0
2019-07-10 14:10:00,29.1,29.12,29.07,29.08,778727.0,25.0905,25.1077,25.0646,25.0733,778727.0
2019-07-10 14:20:00,29.08,29.08,29.05,29.06,375983.0,25.0733,25.0733,25.0474,25.056,375983.0
2019-07-10 14:30:00,29.06,29.08,29.05,29.07,468715.0,25.056,25.0733,25.0474,25.0646,468715.0
2019-07-10 14:40:00,29.06,29.07,29.04,29.05,748372.0,25.056,25.0646,25.0388,25.0474,748372.0
2019-07-10 14:50:00,29.04,29.08,29.02,29.03,1052009.0,25.0388,25.0733,25.0215,25.0301,1052009.0
2019-07-10 15:00:00,29.03,29.04,29.0,29.03,849412.0,25.0301,25.0388,25.0043,25.0301,849412.0
2019-07-10 15:10:00,29.03,29.05,29.0,29.01,698599.0,25.0301,25.0474,25.0043,25.0129,698599.0
2019-07-10 15:20:00,29.01,29.02,28.97,28.98,929645.0,25.0129,25.0215,24.9784,24.987,929645.0
2019-07-10 15:30:00,28.98,29.01,28.97,28.99,1133450.0,24.987,25.0129,24.9784,24.9957,1133450.0
2019-07-10 15:40:00,28.99,29.0,28.96,28.96,1203628.0,24.9957,25.0043,24.9698,24.9698,1203628.0
2019-07-10 15:50:00,28.96,29.03,28.96,29.02,2975869.0,24.9698,25.0301,24.9698,25.0215,2975869.0
2019-07-11 09:30:00,29.08,29.23,29.03,29.2,2046058.0,25.0733,25.2026,25.0301,25.1767,2046058.0
2019-07-11 09:40:00,29.2,29.24,29.15,29.24,1044530.0,25.1767,25.2112,25.1336,25.2112,1044530.0
2019-07-11 09:50:00,29.23,29.24,29.15,29.16,598266.0,25.2026,25.2112,25.1336,25.1422,598266.0
2019-07-11 10:00:00,29.16,29.17,29.05,29.09,871452.0,25.1422,25.1509,25.0474,25.0819,871452.0
2019-07-11 10:10:00,29.09,29.14,29.07,29.11,772943.0,25.0819,25.125,25.0646,25.0991,772943.0
2019-07-11 10:20:00,29.11,29.13,29.08,29.09,326416.0,25.0991,25.1164,25.0733,25.0819,326416.0
2019-07-11 10:30:00,29.09,29.13,29.08,29.12,596608.0,25.0819,25.1164,25.0733,25.1077,596608.0
2019-07-11 10:40:00,29.12,29.22,29.12,29.21,653817.0,25.1077,25.194,25.1077,25.1853,653817.0
2019-07-11 10:50:00,29.21,29.23,29.18,29.19,793763.0,25.1853,25.2026,25.1595,25.1681,793763.0
2019-07-11 11:00:00,29.19,29.21,29.17,29.19,656373.0,25.1681,25.1853,25.1509,25.1681,656373.0
2019-07-11 11:10:00,29.19,29.22,29.17,29.21,680800.0,25.1681,25.194,25.1509,25.1853,680800.0
2019-07-11 11:20:00,29.21,29.22,29.16,29.17,493492.0,25.1853,25.194,25.1422,25.1509,493492.0
2019-07-11 11:30:00,29.18,29.19,29.14,29.18,622636.0,25.1595,25.1681,25.125,25.1595,622636.0
2019-07-11 11:40:00,29.18,29.25,29.18,29.23,1048450.0,25.1595,25.2198,25.1595,25.2026,1048450.0
2019-07-11 11:50:00,29.23,29.25,29.22,29.23,476721.0,25.2026,25.2198,25.194,25.2026,476721.0
2019-07-11 12:00:00,29.23,29.24,29.22,29.23,317699.0,25.2026,25.2112,25.194,25.2026,317699.0
2019-07-11 12:10:00,29.23,29.25,29.21,29.24,793255.0,25.2026,25.2198,25.1853,25.2112,793255.0
2019-07-11 12:20:00,29.23,29.25,29.22,29.24,440908.0,25.2026,25.2198,25.194,25.2112,440908.0
2019-07-11 12:30:00,29.23,29.25,29.23,29.24,258215.0,25.2026,25.2198,25.2026,25.2112,258215.0
2019-07-11 12:40:00,29.24,29.25,29.23,29.24,241921.0,25.2112,25.2198,25.2026,25.2112,241921.0
2019-07-11 12:50:00,29.24,29.25,29.23,29.24,364284.0,25.2112,25.2198,25.2026,25.2112,364284.0
2019-07-11 13:00:00,29.25,29.36,29.24,29.31,1536091.0,25.2198,25.3147,25.2112,25.2716,1536091.0
2019-07-11 13:10:00,29.31,29.34,29.29,29.34,533749.0,25.2716,25.2974,25.2543,25.2974,533749.0
2019-07-11 13:20:00,29.33,29.34,29.31,29.32,1189512.0,25.2888,25.2974,25.2716,25.2802,1189512.0
2019-07-11 13:30:00,29.32,29.39,29.32,29.39,810350.0,25.2802,25.3405,25.2802,25.3405,810350.0
2019-07-11 13:40:00,29.38,29.44,29.36,29.44,771993.0,25.3319,25.3837,25.3147,25.3837,771993.0
2019-07-11 13:50:00,29.44,29.49,29.41,29.46,688602.0,25.3837,25.4268,25.3578,25.4009,688602.0
2019-07-11 14:00:00,29.46,29.47,29.44,29.45,521228.0,25.4009,25.4095,25.3837,25.3923,521228.0
2019-07-11 14:10:00,29.45,29.46,29.41,29.43,607773.0,25.3923,25.4009,25.3578,25.375,607773.0
2019-07-11 14:20:00,29.43,29.46,29.42,29.45,1363561.0,25.375,25.4009,25.3664,25.3923,1363561.0
2019-07-11 14:30:00,29.46,29.5,29.45,29.5,941035.0,25.4009,25.4354,25.3923,25.4354,941035.0
2019-07-11 14:40:00,29.49,29.5,29.42,29.44,637096.0,25.4268,25.4354,25.3664,25.3837,637096.0
2019-07-11 14:50:00,29.43,29.45,29.41,29.41,518629.0,25.375,25.3923,25.3578,25.3578,518629.0
2019-07-11 15:00:00,29.42,29.43,29.39,29.43,510163.0,25.3664,25.375,25.3405,25.375,510163.0
2019-07-11 15:10:00,29.43,29.44,29.39,29.39,421058.0,25.375,25.3837,25.3405,25.3405,421058.0
2019-07-11 15:20:00,29.39,29.43,29.39,29.42,623645.0,25.3405,25.375,25.3405,25.3664,623645.0
2019-07-11 15:30:00,29.43,29.43,29.36,29.36,755943.0,25.375,25.375,25.3147,25.3147,755943.0
2019-07-11 15:40:00,29.36,29.41,29.33,29.4,1713184.0,25.3147,25.3578,25.2888,25.3492,1713184.0
2019-07-11 15:50:00,29.4,29.43,29.36,29.36,2993316.0,25.3492,25.375,25.3147,25.3147,2993316.0
2019-07-12 09:30:00,29.44,29.5,29.36,29.5,1787457.0,25.3837,25.4354,25.3147,25.4354,1787457.0
2019-07-12 09:40:00,29.5,29.52,29.39,29.43,1045000.0,25.4354,25.4526,25.3405,25.375,1045000.0
2019-07-12 09:50:00,29.43,29.49,29.41,29.48,864723.0,25.375,25.4268,25.3578,25.4181,864723.0
2019-07-12 10:00:00,29.49,29.52,29.46,29.52,927966.0,25.4268,25.4526,25.4009,25.4526,927966.0
2019-07-12 10:10:00,29.52,29.53,29.48,29.49,688565.0,25.4526,25.4613,25.4181,25.4268,688565.0
2019-07-12 10:20:00,29.49,29.5,29.42,29.45,542627.0,25.4268,25.4354,25.3664,25.3923,542627.0
2019-07-12 10:30:00,29.45,29.47,29.44,29.46,494467.0,25.3923,25.4095,25.3837,25.4009,494467.0
2019-07-12 10:40:00,29.46,29.46,29.41,29.43,473795.0,25.4009,25.4009,25.3578,25.375,473795.0
2019-07-12 10:50:00,29.43,29.43,29.39,29.41,463539.0,25.375,25.375,25.3405,25.3578,463539.0
2019-07-12 11:00:00,29.4,29.42,29.38,29.41,393130.0,25.3492,25.3664,25.3319,25.3578,393130.0
2019-07-12 11:10:00,29.41,29.42,29.36,29.39,615445.0,25.3578,25.3664,25.3147,25.3405,615445.0
2019-07-12 11:20:00,29.39,29.39,29.36,29.39,328631.0,25.3405,25.3405,25.3147,25.3405,328631.0
2019-07-12 11:30:00,29.39,29.42,29.37,29.37,687547.0,25.3405,25.3664,25.3233,25.3233,687547.0
2019-07-12 11:40:00,29.37,29.47,29.37,29.46,563023.0,25.3233,25.4095,25.3233,25.4009,563023.0
2019-07-12 11:50:00,29.46,29.46,29.41,29.45,378365.0,25.4009,25.4009,25.3578,25.3923,378365.0
2019-07-12 12:00:00,29.45,29.45,29.4,29.43,444539.0,25.3923,25.3923,25.3492,25.375,444539.0
2019-07-12 12:10:00,29.43,29.45,29.43,29.45,273592.0,25.375,25.3923,25.375,25.3923,273592.0
2019-07-12 12:20:00,29.44,29.45,29.4,29.41,315549.0,25.3837,25.3923,25.3492,25.3578,315549.0
2019-07-12 12:30:00,29.41,29.46,29.41,29.46,717721.0,25.3578,25.4009,25.3578,25.4009,717721.0
2019-07-12 12:40:00,29.46,29.46,29.42,29.44,406395.0,25.4009,25.4009,25.3664,25.3837,406395.0
2019-07-12 12:50:00,29.44,29.45,29.42,29.42,269357.0,25.3837,25.3923,25.3664,25.3664,269357.0
2019-07-12 13:00:00,29.42,29.44,29.41,29.43,283005.0,25.3664,25.3837,25.3578,25.375,283005.0
2019-07-12 13:10:00,29.43,29.46,29.43,29.46,336579.0,25.375,25.4009,25.375,25.4009,336579.0
2019-07-12 13:20:00,29.46,29.47,29.44,29.45,377037.0,25.4009,25.4095,25.3837,25.3923,377037.0
2019-07-12 13:30:00,29.45,29.46,29.42,29.44,218805.0,25.3923,25.4009,25.3664,25.3837,218805.0
2019-07-12 13:40:00,29.44,29.46,29.43,29.44,182380.0,25.3837,25.4009,25.375,25.3837,182380.0
2019-07-12 13:50:00,29.45,29.46,29.43,29.45,356124.0,25.3923,25.4009,25.375,25.3923,356124.0
2019-07-12 14:00:00,29.46,29.46,29.44,29.45,338928.0,25.4009,25.4009,25.3837,25.3923,338928.0
2019-07-12 14:10:00,29.45,29.45,29.43,29.45,326967.0,25.3923,25.3923,25.375,25.3923,326967.0
2019-07-12 14:20:00,29.45,29.46,29.43,29.46,547593.0,25.3923,25.4009,25.375,25.4009,547593.0
2019-07-12 14:30:00,29.46,29.47,29.44,29.46,419151.0,25.4009,25.4095,25.3837,25.4009,419151.0
2019-07-12 14:40:00,29.46,29.46,29.42,29.42,339008.0,25.4009,25.4009,25.3664,25.3664,339008.0
2019-07-12 14:50:00,29.43,29.43,29.41,29.43,308727.0,25.375,25.375,25.3578,25.375,308727.0
2019-07-12 15:00:00,29.43,29.43,29.42,29.42,448236.0,25.375,25.375,25.3664,25.3664,448236.0
2019-07-12 15:10:00,29.42,29.48,29.42,29.47,707105.0,25.3664,25.4181,25.3664,25.4095,707105.0
2019-07-12 15:20:00,29.47,29.5,29.46,29.46,594235.0,25.4095,25.4354,25.4009,25.4009,594235.0
2019-07-12 15:30:00,29.46,29.48,29.45,29.46,698126.0,25.4009,25.4181,25.3923,25.4009,698126.0
2019-07-12 15:40:00,29.46,29.48,29.45,29.46,1081075.0,25.4009,25.4181,25.3923,25.4009,1081075.0
2019-07-12 15:50:00,29.46,29.5,29.44,29.45,2692706.0,25.4009,25.4354,25.3837,25.3923,2692706.0
2019-07-15 09:30:00,29.5,29.53,29.14,29.21,4778226.0,25.4354,25.4613,25.125,25.1853,4778226.0
2019-07-15 09:40:00,29.21,29.3,29.15,29.21,1713067.0,25.1853,25.2629,25.1336,25.1853,1713067.0
2019-07-15 09:50:00,29.22,29.25,29.11,29.24,1204719.0,25.194,25.2198,25.0991,25.2112,1204719.0
2019-07-15 10:00:00,29.24,29.25,29.18,29.21,962635.0,25.2112,25.2198,25.1595,25.1853,962635.0
2019-07-15 10:10:00,29.2,29.22,29.15,29.2,954676.0,25.1767,25.194,25.1336,25.1767,954676.0
2019-07-15 10:20:00,29.19,29.28,29.17,29.26,1341123.0,25.1681,25.2457,25.1509,25.2285,1341123.0
2019-07-15 10:30:00,29.26,29.34,29.24,29.32,1363291.0,25.2285,25.2974,25.2112,25.2802,1363291.0
2019-07-15 10:40:00,29.32,29.34,29.23,29.24,906074.0,25.2802,25.2974,25.2026,25.2112,906074.0
2019-07-15 10:50:00,29.24,29.28,29.23,29.26,626571.0,25.2112,25.2457,25.2026,25.2285,626571.0
2019-07-15 11:00:00,29.26,29.26,29.18,29.2,1372913.0,25.2285,25.2285,25.1595,25.1767,1372913.0
2019-07-15 11:10:00,29.19,29.23,29.17,29.23,1280746.0,25.1681,25.2026,25.1509,25.2026,1280746.0
2019-07-15 11:20:00,29.23,29.26,29.22,29.22,556370.0,25.2026,25.2285,25.194,25.194,556370.0
2019-07-15 11:30:00,29.22,29.23,29.18,29.19,703715.0,25.194,25.2026,25.1595,25.1681,703715.0
2019-07-15 11:40:00,29.19,29.19,29.15,29.17,595511.0,25.1681,25.1681,25.1336,25.1509,595511.0
2019-07-15 11:50:00,29.17,29.18,29.14,29.16,813823.0,25.1509,25.1595,25.125,25.1422,813823.0
2019-07-15 12:00:00,29.16,29.18,29.14,29.16,943747.0,25.1422,25.1595,25.125,25.1422,943747.0
2019-07-15 12:10:00,29.15,29.17,29.15,29.17,692222.0,25.1336,25.1509,25.1336,25.1509,692222.0
2019-07-15 12:20:00,29.17,29.18,29.15,29.17,445197.0,25.1509,25.1595,25.1336,25.1509,445197.0
2019-07-15 12:30:00,29.17,29.18,29.16,29.18,360893.0,25.1509,25.1595,25.1422,25.1595,360893.0
2019-07-15 12:40:00,29.18,29.18,29.15,29.16,471167.0,25.1595,25.1595,25.1336,25.1422,471167.0
2019-07-15 12:50:00,29.16,29.17,29.14,29.15,409635.0,25.1422,25.1509,25.125,25.1336,409635.0
2019-07-15 13:00:00,29.15,29.16,29.12,29.13,476479.0,25.1336,25.1422,25.1077,25.1164,476479.0
2019-07-15 13:10:00,29.13,29.14,29.12,29.13,365100.0,25.1164,25.125,25.1077,25.1164,365100.0
2019-07-15 13:20:00,29.12,29.13,29.08,29.1,524437.0,25.1077,25.1164,25.0733,25.0905,524437.0
2019-07-15 13:30:00,29.1,29.15,29.08,29.14,502285.0,25.0905,25.1336,25.0733,25.125,502285.0
2019-07-15 13:40:00,29.14,29.15,29.11,29.11,739299.0,25.125,25.1336,25.0991,25.0991,739299.0
2019-07-15 13:50:00,29.12,29.12,29.09,29.1,572467.0,25.1077,25.1077,25.0819,25.0905,572467.0
2019-07-15 14:00:00,29.11,29.14,29.1,29.14,398991.0,25.0991,25.125,25.0905,25.125,398991.0
2019-07-15 14:10:00,29.14,29.18,29.13,29.18,546120.0,25.125,25.1595,25.1164,25.1595,546120.0
2019-07-15 14:20:00,29.18,29.21,29.17,29.2,738069.0,25.1595,25.1853,25.1509,25.1767,738069.0
2019-07-15 14:30:00,29.2,29.2,29.17,29.18,427773.0,25.1767,25.1767,25.1509,25.1595,427773.0
2019-07-15 14:40:00,29.19,29.19,29.16,29.17,451419.0,25.1681,25.1681,25.1422,25.1509,451419.0
2019-07-15 14:50:00,29.16,29.2,29.15,29.19,264433.0,25.1422,25.1767,25.1336,25.1681,264433.0
2019-07-15 15:00:00,29.19,29.19,29.16,29.17,386697.0,25.1681,25.1681,25.1422,25.1509,386697.0
2019-07-15 15:10:00,29.17,29.18,29.13,29.13,419495.0,25.1509,25.1595,25.1164,25.1164,419495.0
2019-07-15 15:20:00,29.14,29.15,29.13,29.13,501458.0,25.125,25.1336,25.1164,25.1164,501458.0
2019-07-15 15:30:00,29.13,29.16,29.1,29.12,1700960.0,25.1164,25.1422,25.0905,25.1077,1700960.0
2019-07-15 15:40:00,29.12,29.17,29.11,29.16,1442784.0,25.1077,25.1509,25.0991,25.1422,1442784.0
2019-07-15 15:50:00,29.16,29.22,29.15,29.22,3587726.0,25.1422,25.194,25.1336,25.194,3587726.0
2019-07-16 09:30:00,29.17,29.2,28.86,29.04,4541642.0,25.1509,25.1767,24.8836,25.0388,4541642.0
2019-07-16 09:40:00,29.03,29.13,29.01,29.06,3391014.0,25.0301,25.1164,25.0129,25.056,3391014.0
2019-07-16 09:50:00,29.06,29.13,29.0,29.02,1587403.0,25.056,25.1164,25.0043,25.0215,1587403.0
2019-07-16 10:00:00,29.01,29.09,29.0,29.08,1475616.0,25.0129,25.0819,25.0043,25.0733,1475616.0
2019-07-16 10:10:00,29.07,29.14,29.06,29.07,2126440.0,25.0646,25.125,25.056,25.0646,2126440.0
2019-07-16 10:20:00,29.08,29.14,29.06,29.13,1964964.0,25.0733,25.125,25.056,25.1164,1964964.0
2019-07-16 10:30:00,29.13,29.19,29.08,29.09,1280647.0,25.1164,25.1681,25.0733,25.0819,1280647.0
2019-07-16 10:40:00,29.09,29.18,29.08,29.14,1347304.0,25.0819,25.1595,25.0733,25.125,1347304.0
2019-07-16 10:50:00,29.15,29.15,29.1,29.14,756644.0,25.1336,25.1336,25.0905,25.125,756644.0
2019-07-16 11:00:00,29.14,29.14,29.11,29.14,913367.0,25.125,25.125,25.0991,25.125,913367.0
2019-07-16 11:10:00,29.14,29.15,29.06,29.07,1260626.0,25.125,25.1336,25.056,25.0646,1260626.0
2019-07-16 11:20:00,29.08,29.08,29.03,29.08,875712.0,25.0733,25.0733,25.0301,25.0733,875712.0
2019-07-16 11:30:00,29.07,29.09,29.04,29.05,783615.0,25.0646,25.0819,25.0388,25.0474,783615.0
2019-07-16 11:40:00,29.05,29.06,29.01,29.02,649557.0,25.0474,25.056,25.0129,25.0215,649557.0
2019-07-16 11:50:00,29.01,29.05,28.99,29.01,1471203.0,25.0129,25.0474,24.9957,25.0129,1471203.0
2019-07-16 12:00:00,29.0,29.02,28.91,28.92,939874.0,25.0043,25.0215,24.9267,24.9353,939874.0
2019-07-16 12:10:00,28.91,28.93,28.88,28.92,1437664.0,24.9267,24.9439,24.9008,24.9353,1437664.0
2019-07-16 12:20:00,28.91,28.95,28.9,28.9,548068.0,24.9267,24.9612,24.9181,24.9181,548068.0
2019-07-16 12:30:00,28.91,28.97,28.89,28.94,516835.0,24.9267,24.9784,24.9094,24.9525,516835.0
2019-07-16 12:40:00,28.94,28.95,28.9,28.92,765718.0,24.9525,24.9612,24.9181,24.9353,765718.0
2019-07-16 12:50:00,28.91,28.93,28.87,28.87,695922.0,24.9267,24.9439,24.8922,24.8922,695922.0
2019-07-16 13:00:00,28.87,28.93,28.86,28.91,828693.0,24.8922,24.9439,24.8836,24.9267,828693.0
2019-07-16 13:10:00,28.91,28.93,28.87,28.89,799834.0,24.9267,24.9439,24.8922,24.9094,799834.0
2019-07-16 13:20:00,28.89,28.9,28.87,28.9,922411.0,24.9094,24.9181,24.8922,24.9181,922411.0
2019-07-16 13:30:00,28.9,28.95,28.89,28.9,762734.0,24.9181,24.9612,24.9094,24.9181,762734.0
2019-07-16 13:40:00,28.9,28.93,28.9,28.93,908729.0,24.9181,24.9439,24.9181,24.9439,908729.0
2019-07-16 13:50:00,28.93,28.93,28.9,28.91,581851.0,24.9439,24.9439,24.9181,24.9267,581851.0
2019-07-16 14:00:00,28.91,28.98,28.91,28.93,710624.0,24.9267,24.987,24.9267,24.9439,710624.0
2019-07-16 14:10:00,28.93,28.94,28.9,28.91,620673.0,24.9439,24.9525,24.9181,24.9267,620673.0
2019-07-16 14:20:00,28.91,28.94,28.9,28.91,665016.0,24.9267,24.9525,24.9181,24.9267,665016.0
2019-07-16 14:30:00,28.92,28.96,28.9,28.95,676047.0,24.9353,24.9698,24.9181,24.9612,676047.0
2019-07-16 14:40:00,28.95,29.0,28.94,28.99,727619.0,24.9612,25.0043,24.9525,24.9957,727619.0
2019-07-16 14:50:00,28.98,29.05,28.97,29.01,890511.0,24.987,25.0474,24.9784,25.0129,890511.0
2019-07-16 15:00:00,29.01,29.04,29.0,29.02,1013483.0,25.0129,25.0388,25.0043,25.0215,1013483.0
2019-07-16 15:10:00,29.03,29.04,29.01,29.04,1238162.0,25.0301,25.0388,25.0129,25.0388,1238162.0
2019-07-16 15:20:00,29.04,29.06,29.02,29.04,1428463.0,25.0388,25.056,25.0215,25.0388,1428463.0
2019-07-16 15:30:00,29.04,29.11,29.04,29.08,1636965.0,25.0388,25.0991,25.0388,25.0733,1636965.0
2019-07-16 15:40:00,29.08,29.1,29.02,29.05,2053489.0,25.0733,25.0905,25.0215,25.0474,2053489.0
2019-07-16 15:50:00,29.05,29.11,28.98,28.98,3080288.0,25.0474,25.0991,24.987,24.987,3080288.0
2019-07-17 09:30:00,29.11,29.35,29.0,29.27,5933364.0,25.0991,25.3061,25.0043,25.2371,5933364.0
2019-07-17 09:40:00,29.27,29.39,29.22,29.29,3438071.0,25.2371,25.3405,25.194,25.2543,3438071.0
2019-07-17 09:50:00,29.29,29.39,29.26,29.32,3031493.0,25.2543,25.3405,25.2285,25.2802,3031493.0
2019-07-17 10:00:00,29.32,29.32,29.21,29.22,1896938.0,25.2802,25.2802,25.1853,25.194,1896938.0
2019-07-17 10:10:00,29.22,29.27,29.12,29.14,2130294.0,25.194,25.2371,25.1077,25.125,2130294.0
2019-07-17 10:20:00,29.14,29.27,29.12,29.25,1714808.0,25.125,25.2371,25.1077,25.2198,1714808.0
2019-07-17 10:30:00,29.25,29.26,29.09,29.09,1676885.0,25.2198,25.2285,25.0819,25.0819,1676885.0
2019-07-17 10:40:00,29.09,29.1,29.03,29.08,1343242.0,25.0819,25.0905,25.0301,25.0733,1343242.0
2019-07-17 10:50:00,29.08,29.11,29.01,29.09,1675413.0,25.0733,25.0991,25.0129,25.0819,1675413.0
2019-07-17 11:00:00,29.09,29.18,29.07,29.17,1465710.0,25.0819,25.1595,25.0646,25.1509,1465710.0
2019-07-17 11:10:00,29.18,29.25,29.17,29.24,1742178.0,25.1595,25.2198,25.1509,25.2112,1742178.0
2019-07-17 11:20:00,29.23,29.32,29.22,29.29,2232076.0,25.2026,25.2802,25.194,25.2543,2232076.0
2019-07-17 11:30:00,29.29,29.47,29.29,29.42,3501102.0,25.2543,25.4095,25.2543,25.3664,3501102.0
2019-07-17 11:40:00,29.42,29.49,29.39,29.48,1845100.0,25.3664,25.4268,25.3405,25.4181,1845100.0
2019-07-17 11:50:00,29.47,29.5,29.3,29.46,1814686.0,25.4095,25.4354,25.2629,25.4009,1814686.0
2019-07-17 12:00:00,29.46,29.47,29.42,29.46,983030.0,25.4009,25.4095,25.3664,25.4009,983030.0
2019-07-17 12:10:00,29.46,29.46,29.41,29.43,1186239.0,25.4009,25.4009,25.3578,25.375,1186239.0
2019-07-17 12:20:00,29.43,29.47,29.43,29.45,830182.0,25.375,25.4095,25.375,25.3923,830182.0
2019-07-17 12:30:00,29.45,29.48,29.44,29.47,785722.0,25.3923,25.4181,25.3837,25.4095,785722.0
2019-07-17 12:40:00,29.48,29.5,29.47,29.47,1087728.0,25.4181,25.4354,25.4095,25.4095,1087728.0
2019-07-17 12:50:00,29.47,29.54,29.46,29.52,3189059.0,25.4095,25.4699,25.4009,25.4526,3189059.0
2019-07-17 13:00:00,29.52,29.58,29.51,29.58,1219862.0,25.4526,25.5044,25.444,25.5044,1219862.0
2019-07-17 13:10:00,29.57,29.59,29.55,29.59,927103.0,25.4957,25.513,25.4785,25.513,927103.0
2019-07-17 13:20:00,29.59,29.62,29.57,29.57,1412823.0,25.513,25.5389,25.4957,25.4957,1412823.0
2019-07-17 13:30:00,29.58,29.59,29.53,29.55,1205436.0,25.5044,25.513,25.4613,25.4785,1205436.0
2019-07-17 13:40:00,29.55,29.6,29.54,29.59,608585.0,25.4785,25.5216,25.4699,25.513,608585.0
2019-07-17 13:50:00,29.59,29.62,29.57,29.62,1117060.0,25.513,25.5389,25.4957,25.5389,1117060.0
2019-07-17 14:00:00,29.62,29.62,29.5,29.54,1586404.0,25.5389,25.5389,25.4354,25.4699,1586404.0
2019-07-17 14:10:00,29.54,29.59,29.53,29.55,1533789.0,25.4699,25.513,25.4613,25.4785,1533789.0
2019-07-17 14:20:00,29.55,29.56,29.48,29.55,1587890.0,25.4785,25.4871,25.4181,25.4785,1587890.0
2019-07-17 14:30:00,29.55,29.6,29.55,29.6,1020244.0,25.4785,25.5216,25.4785,25.5216,1020244.0
2019-07-17 14:40:00,29.6,29.62,29.56,29.57,1048554.0,25.5216,25.5389,25.4871,25.4957,1048554.0
2019-07-17 14:50:00,29.57,29.58,29.53,29.58,996923.0,25.4957,25.5044,25.4613,25.5044,996923.0
2019-07-17 15:00:00,29.58,29.58,29.49,29.54,1429297.0,25.5044,25.5044,25.4268,25.4699,1429297.0
2019-07-17 15:10:00,29.54,29.55,29.49,29.52,1667254.0,25.4699,25.4785,25.4268,25.4526,1667254.0
2019-07-17 15:20:00,29.52,29.53,29.38,29.38,2374833.0,25.4526,25.4613,25.3319,25.3319,2374833.0
2019-07-17 15:30:00,29.38,29.4,29.32,29.39,2860089.0,25.3319,25.3492,25.2802,25.3405,2860089.0
2019-07-17 15:40:00,29.39,29.41,29.34,29.35,2017958.0,25.3405,25.3578,25.2974,25.3061,2017958.0
2019-07-17 15:50:00,29.34,29.36,29.17,29.18,6151622.0,25.2974,25.3147,25.1509,25.1595,6151622.0
2019-07-18 09:30:00,29.28,29.52,29.18,29.46,2991277.0,25.2457,25.4526,25.1595,25.4009,2991277.0
2019-07-18 09:40:00,29.46,29.5,29.4,29.44,1683081.0,25.4009,25.4354,25.3492,25.3837,1683081.0
2019-07-18 09:50:00,29.44,29.47,29.4,29.46,1520827.0,25.3837,25.4095,25.3492,25.4009,1520827.0
2019-07-18 10:00:00,29.45,29.46,29.38,29.43,1481555.0,25.3923,25.4009,25.3319,25.375,1481555.0
2019-07-18 10:10:00,29.43,29.45,29.35,29.38,1364945.0,25.375,25.3923,25.3061,25.3319,1364945.0
2019-07-18 10:20:00,29.38,29.43,29.35,29.41,930627.0,25.3319,25.375,25.3061,25.3578,930627.0
2019-07-18 10:30:00,29.41,29.45,29.4,29.4,1067508.0,25.3578,25.3923,25.3492,25.3492,1067508.0
2019-07-18 10:40:00,29.41,29.5,29.4,29.48,1204708.0,25.3578,25.4354,25.3492,25.4181,1204708.0
2019-07-18 10:50:00,29.48,29.49,29.42,29.43,813036.0,25.4181,25.4268,25.3664,25.375,813036.0
2019-07-18 11:00:00,29.43,29.49,29.42,29.45,815475.0,25.375,25.4268,25.3664,25.3923,815475.0
2019-07-18 11:10:00,29.45,29.48,29.44,29.46,1163066.0,25.3923,25.4181,25.3837,25.4009,1163066.0
2019-07-18 11:20:00,29.46,29.47,29.37,29.4,874189.0,25.4009,25.4095,25.3233,25.3492,874189.0
2019-07-18 11:30:00,29.4,29.41,29.31,29.35,1083598.0,25.3492,25.3578,25.2716,25.3061,1083598.0
2019-07-18 11:40:00,29.35,29.43,29.33,29.42,1212419.0,25.3061,25.375,25.2888,25.3664,1212419.0
2019-07-18 11:50:00,29.42,29.46,29.41,29.43,951994.0,25.3664,25.4009,25.3578,25.375,951994.0
2019-07-18 12:00:00,29.43,29.47,29.4,29.47,614576.0,25.375,25.4095,25.3492,25.4095,614576.0
2019-07-18 12:10:00,29.47,29.47,29.43,29.45,530064.0,25.4095,25.4095,25.375,25.3923,530064.0
2019-07-18 12:20:00,29.45,29.49,29.44,29.47,775134.0,25.3923,25.4268,25.3837,25.4095,775134.0
2019-07-18 12:30:00,29.47,29.5,29.46,29.48,600567.0,25.4095,25.4354,25.4009,25.4181,600567.0
2019-07-18 12:40:00,29.47,29.49,29.46,29.48,609756.0,25.4095,25.4268,25.4009,25.4181,609756.0
2019-07-18 12:50:00,29.48,29.49,29.46,29.47,714843.0,25.4181,25.4268,25.4009,25.4095,714843.0
2019-07-18 13:00:00,29.47,29.5,29.46,29.5,515820.0,25.4095,25.4354,25.4009,25.4354,515820.0
2019-07-18 13:10:00,29.5,29.58,29.49,29.57,1758943.0,25.4354,25.5044,25.4268,25.4957,1758943.0
2019-07-18 13:20:00,29.57,29.57,29.53,29.55,599485.0,25.4957,25.4957,25.4613,25.4785,599485.0
2019-07-18 13:30:00,29.54,29.57,29.53,29.57,521888.0,25.4699,25.4957,25.4613,25.4957,521888.0
2019-07-18 13:40:00,29.57,29.57,29.5,29.5,555926.0,25.4957,25.4957,25.4354,25.4354,555926.0
2019-07-18 13:50:00,29.5,29.51,29.47,29.49,529462.0,25.4354,25.444,25.4095,25.4268,529462.0
2019-07-18 14:00:00,29.5,29.53,29.48,29.52,669329.0,25.4354,25.4613,25.4181,25.4526,669329.0
2019-07-18 14:10:00,29.52,29.52,29.46,29.49,699882.0,25.4526,25.4526,25.4009,25.4268,699882.0
2019-07-18 14:20:00,29.48,29.49,29.41,29.46,1001118.0,25.4181,25.4268,25.3578,25.4009,1001118.0
2019-07-18 14:30:00,29.46,29.47,29.41,29.42,758053.0,25.4009,25.4095,25.3578,25.3664,758053.0
2019-07-18 14:40:00,29.42,29.45,29.4,29.42,769813.0,25.3664,25.3923,25.3492,25.3664,769813.0
2019-07-18 14:50:00,29.41,29.46,29.4,29.45,672357.0,25.3578,25.4009,25.3492,25.3923,672357.0
2019-07-18 15:00:00,29.46,29.5,29.44,29.45,1048520.0,25.4009,25.4354,25.3837,25.3923,1048520.0
2019-07-18 15:10:00,29.46,29.46,29.39,29.39,1116228.0,25.4009,25.4009,25.3405,25.3405,1116228.0
2019-07-18 15:20:00,29.39,29.4,29.35,29.39,1258289.0,25.3405,25.3492,25.3061,25.3405,1258289.0
2019-07-18 15:30:00,29.39,29.46,29.37,29.46,1301492.0,25.3405,25.4009,25.3233,25.4009,1301492.0
2019-07-18 15:40:00,29.46,29.47,29.3,29.33,3231720.0,25.4009,25.4095,25.2629,25.2888,3231720.0
2019-07-18 15:50:00,29.33,29.5,29.33,29.47,4582818.0,25.2888,25.4354,25.2888,25.4095,4582818.0
2019-07-19 09:30:00,29.54,29.59,29.48,29.53,2821838.0,25.4699,25.513,25.4181,25.4613,2821838.0
2019-07-19 09:40:00,29.54,29.61,29.53,29.59,1387974.0,25.4699,25.5302,25.4613,25.513,1387974.0
2019-07-19 09:50:00,29.59,29.59,29.49,29.54,1226850.0,25.513,25.513,25.4268,25.4699,1226850.0
2019-07-19 10:00:00,29.54,29.55,29.5,29.52,837831.0,25.4699,25.4785,25.4354,25.4526,837831.0
2019-07-19 10:10:00,29.52,29.56,29.51,29.55,699476.0,25.4526,25.4871,25.444,25.4785,699476.0
2019-07-19 10:20:00,29.55,29.57,29.5,29.54,1049967.0,25.4785,25.4957,25.4354,25.4699,1049967.0
2019-07-19 10:30:00,29.54,29.59,29.52,29.55,1437680.0,25.4699,25.513,25.4526,25.4785,1437680.0
2019-07-19 10:40:00,29.56,29.58,29.5,29.51,862945.0,25.4871,25.5044,25.4354,25.444,862945.0
2019-07-19 10:50:00,29.51,29.52,29.44,29.46,1304059.0,25.444,25.4526,25.3837,25.4009,1304059.0
2019-07-19 11:00:00,29.46,29.54,29.45,29.51,589871.0,25.4009,25.4699,25.3923,25.444,589871.0
2019-07-19 11:10:00,29.51,29.54,29.5,29.52,681653.0,25.444,25.4699,25.4354,25.4526,681653.0
2019-07-19 11:20:00,29.52,29.52,29.48,29.49,595804.0,25.4526,25.4526,25.4181,25.4268,595804.0
2019-07-19 11:30:00,29.5,29.53,29.47,29.48,560954.0,25.4354,25.4613,25.4095,25.4181,560954.0
2019-07-19 11:40:00,29.48,29.53,29.47,29.51,881583.0,25.4181,25.4613,25.4095,25.444,881583.0
2019-07-19 11:50:00,29.5,29.53,29.48,29.52,473962.0,25.4354,25.4613,25.4181,25.4526,473962.0
2019-07-19 12:00:00,29.52,29.54,29.5,29.52,491986.0,25.4526,25.4699,25.4354,25.4526,491986.0
2019-07-19 12:10:00,29.52,29.55,29.5,29.54,638895.0,25.4526,25.4785,25.4354,25.4699,638895.0
2019-07-19 12:20:00,29.54,29.55,29.51,29.54,417286.0,25.4699,25.4785,25.444,25.4699,417286.0
2019-07-19 12:30:00,29.53,29.55,29.51,29.55,384319.0,25.4613,25.4785,25.444,25.4785,384319.0
2019-07-19 12:40:00,29.55,29.56,29.52,29.53,470735.0,25.4785,25.4871,25.4526,25.4613,470735.0
2019-07-19 12:50:00,29.53,29.56,29.52,29.52,379651.0,25.4613,25.4871,25.4526,25.4526,379651.0
2019-07-19 13:00:00,29.53,29.55,29.5,29.55,538891.0,25.4613,25.4785,25.4354,25.4785,538891.0
2019-07-19 13:10:00,29.54,29.55,29.52,29.53,434360.0,25.4699,25.4785,25.4526,25.4613,434360.0
2019-07-19 13:20:00,29.53,29.55,29.52,29.54,259113.0,25.4613,25.4785,25.4526,25.4699,259113.0
2019-07-19 13:30:00,29.54,29.55,29.51,29.52,725879.0,25.4699,25.4785,25.444,25.4526,725879.0
2019-07-19 13:40:00,29.51,29.56,29.5,29.55,845415.0,25.444,25.4871,25.4354,25.4785,845415.0
2019-07-19 13:50:00,29.54,29.58,29.53,29.54,724442.0,25.4699,25.5044,25.4613,25.4699,724442.0
2019-07-19 14:00:00,29.55,29.55,29.51,29.52,1172012.0,25.4785,25.4785,25.444,25.4526,1172012.0
2019-07-19 14:10:00,29.52,29.55,29.51,29.53,812308.0,25.4526,25.4785,25.444,25.4613,812308.0
2019-07-19 14:20:00,29.53,29.55,29.5,29.52,941301.0,25.4613,25.4785,25.4354,25.4526,941301.0
2019-07-19 14:30:00,29.52,29.54,29.49,29.52,924971.0,25.4526,25.4699,25.4268,25.4526,924971.0
2019-07-19 14:40:00,29.52,29.55,29.51,29.55,561501.0,25.4526,25.4785,25.444,25.4785,561501.0
2019-07-19 14:50:00,29.55,29.56,29.52,29.55,726857.0,25.4785,25.4871,25.4526,25.4785,726857.0
2019-07-19 15:00:00,29.54,29.55,29.49,29.51,743177.0,25.4699,25.4785,25.4268,25.444,743177.0
2019-07-19 15:10:00,29.51,29.53,29.48,29.53,772689.0,25.444,25.4613,25.4181,25.4613,772689.0
2019-07-19 15:20:00,29.52,29.56,29.49,29.54,1314654.0,25.4526,25.4871,25.4268,25.4699,1314654.0
2019-07-19 15:30:00,29.54,29.57,29.53,29.55,1299942.0,25.4699,25.4957,25.4613,25.4785,1299942.0
2019-07-19 15:40:00,29.55,29.56,29.47,29.48,1517232.0,25.4785,25.4871,25.4095,25.4181,1517232.0
2019-07-19 15:50:00,29.48,29.49,29.38,29.41,4659653.0,25.4181,25.4268,25.3319,25.3578,4659653.0
2019-07-22 09:30:00,29.29,29.48,29.28,29.39,1811029.0,25.2543,25.4181,25.2457,25.3405,1811029.0
2019-07-22 09:40:00,29.38,29.49,29.36,29.49,970716.0,25.3319,25.4268,25.3147,25.4268,970716.0
2019-07-22 09:50:00,29.48,29.57,29.47,29.55,1652503.0,25.4181,25.4957,25.4095,25.4785,1652503.0
2019-07-22 10:00:00,29.55,29.55,29.43,29.48,1189641.0,25.4785,25.4785,25.375,25.4181,1189641.0
2019-07-22 10:10:00,29.48,29.51,29.46,29.51,584092.0,25.4181,25.444,25.4009,25.444,584092.0
2019-07-22 10:20:00,29.51,29.52,29.44,29.47,668278.0,25.444,25.4526,25.3837,25.4095,668278.0
2019-07-22 10:30:00,29.47,29.49,29.43,29.48,900855.0,25.4095,25.4268,25.375,25.4181,900855.0
2019-07-22 10:40:00,29.48,29.48,29.4,29.41,856263.0,25.4181,25.4181,25.3492,25.3578,856263.0
2019-07-22 10:50:00,29.4,29.43,29.36,29.43,763344.0,25.3492,25.375,25.3147,25.375,763344.0
2019-07-22 11:00:00,29.43,29.47,29.41,29.45,704044.0,25.375,25.4095,25.3578,25.3923,704044.0
2019-07-22 11:10:00,29.45,29.47,29.42,29.44,594748.0,25.3923,25.4095,25.3664,25.3837,594748.0
2019-07-22 11:20:00,29.43,29.45,29.42,29.44,373754.0,25.375,25.3923,25.3664,25.3837,373754.0
2019-07-22 11:30:00,29.45,29.51,29.42,29.49,969118.0,25.3923,25.444,25.3664,25.4268,969118.0
2019-07-22 11:40:00,29.49,29.5,29.47,29.48,506284.0,25.4268,25.4354,25.4095,25.4181,506284.0
2019-07-22 11:50:00,29.48,29.52,29.47,29.52,491677.0,25.4181,25.4526,25.4095,25.4526,491677.0
2019-07-22 12:00:00,29.52,29.53,29.48,29.51,474299.0,25.4526,25.4613,25.4181,25.444,474299.0
2019-07-22 12:10:00,29.51,29.53,29.49,29.51,328079.0,25.444,25.4613,25.4268,25.444,328079.0
2019-07-22 12:20:00,29.51,29.53,29.49,29.51,344765.0,25.444,25.4613,25.4268,25.444,344765.0
2019-07-22 12:30:00,29.51,29.52,29.5,29.51,252371.0,25.444,25.4526,25.4354,25.444,252371.0
2019-07-22 12:40:00,29.51,29.53,29.49,29.53,327361.0,25.444,25.4613,25.4268,25.4613,327361.0
2019-07-22 12:50:00,29.52,29.55,29.51,29.55,488837.0,25.4526,25.4785,25.444,25.4785,488837.0
2019-07-22 13:00:00,29.55,29.55,29.53,29.54,322573.0,25.4785,25.4785,25.4613,25.4699,322573.0
2019-07-22 13:10:00,29.54,29.54,29.52,29.54,366531.0,25.4699,25.4699,25.4526,25.4699,366531.0
2019-07-22 13:20:00,29.53,29.57,29.53,29.54,578782.0,25.4613,25.4957,25.4613,25.4699,578782.0
2019-07-22 13:30:00,29.54,29.56,29.51,29.53,315110.0,25.4699,25.4871,25.444,25.4613,315110.0
2019-07-22 13:40:00,29.53,29.54,29.51,29.53,435434.0,25.4613,25.4699,25.444,25.4613,435434.0
2019-07-22 13:50:00,29.52,29.54,29.51,29.53,276207.0,25.4526,25.4699,25.444,25.4613,276207.0
2019-07-22 14:00:00,29.53,29.54,29.51,29.53,557629.0,25.4613,25.4699,25.444,25.4613,557629.0
2019-07-22 14:10:00,29.53,29.55,29.52,29.53,445255.0,25.4613,25.4785,25.4526,25.4613,445255.0
2019-07-22 14:20:00,29.54,29.55,29.53,29.55,331915.0,25.4699,25.4785,25.4613,25.4785,331915.0
2019-07-22 14:30:00,29.55,29.56,29.53,29.55,420474.0,25.4785,25.4871,25.4613,25.4785,420474.0
2019-07-22 14:40:00,29.55,29.55,29.51,29.54,360932.0,25.4785,25.4785,25.444,25.4699,360932.0
2019-07-22 14:50:00,29.55,29.56,29.53,29.55,484269.0,25.4785,25.4871,25.4613,25.4785,484269.0
2019-07-22 15:00:00,29.55,29.61,29.55,29.59,1049241.0,25.4785,25.5302,25.4785,25.513,1049241.0
2019-07-22 15:10:00,29.59,29.6,29.55,29.59,647598.0,25.513,25.5216,25.4785,25.513,647598.0
2019-07-22 15:20:00,29.58,29.6,29.54,29.58,401075.0,25.5044,25.5216,25.4699,25.5044,401075.0
2019-07-22 15:30:00,29.58,29.59,29.53,29.55,875011.0,25.5044,25.513,25.4613,25.4785,875011.0
2019-07-22 15:40:00,29.55,29.59,29.55,29.58,973813.0,25.4785,25.513,25.4785,25.5044,973813.0
2019-07-22 15:50:00,29.57,29.59,29.53,29.56,1804014.0,25.4957,25.513,25.4613,25.4871,1804014.0
2019-07-23 09:30:00,29.75,29.96,29.7,29.9,3115906.0,25.6509,25.832,25.6078,25.7803,3115906.0
2019-07-23 09:40:00,29.9,30.06,29.88,30.06,4880306.0,25.7803,25.9182,25.763,25.9182,4880306.0
2019-07-23 09:50:00,30.05,30.09,30.02,30.05,3292824.0,25.9096,25.9441,25.8837,25.9096,3292824.0
2019-07-23 10:00:00,30.04,30.08,29.96,30.08,1907985.0,25.901,25.9355,25.832,25.9355,1907985.0
2019-07-23 10:10:00,30.08,30.14,30.07,30.14,2060402.0,25.9355,25.9872,25.9268,25.9872,2060402.0
2019-07-23 10:20:00,30.14,30.15,30.07,30.08,1426110.0,25.9872,25.9958,25.9268,25.9355,1426110.0
2019-07-23 10:30:00,30.09,30.13,30.06,30.12,1728075.0,25.9441,25.9786,25.9182,25.97,1728075.0
2019-07-23 10:40:00,30.13,30.14,30.1,30.13,1845620.0,25.9786,25.9872,25.9527,25.9786,1845620.0
2019-07-23 10:50:00,30.14,30.24,30.11,30.24,2359672.0,25.9872,26.0734,25.9613,26.0734,2359672.0
2019-07-23 11:00:00,30.24,30.25,30.17,30.19,2582978.0,26.0734,26.082,26.0131,26.0303,2582978.0
2019-07-23 11:10:00,30.19,30.25,30.19,30.22,1270798.0,26.0303,26.082,26.0303,26.0562,1270798.0
2019-07-23 11:20:00,30.23,30.24,30.2,30.21,1036917.0,26.0648,26.0734,26.0389,26.0476,1036917.0
2019-07-23 11:30:00,30.21,30.23,30.19,30.23,979285.0,26.0476,26.0648,26.0303,26.0648,979285.0
2019-07-23 11:40:00,30.23,30.23,30.16,30.18,988570.0,26.0648,26.0648,26.0044,26.0217,988570.0
2019-07-23 11:50:00,30.17,30.21,30.16,30.21,781101.0,26.0131,26.0476,26.0044,26.0476,781101.0
2019-07-23 12:00:00,30.21,30.22,30.16,30.16,910573.0,26.0476,26.0562,26.0044,26.0044,910573.0
2019-07-23 12:10:00,30.16,30.2,30.16,30.2,483360.0,26.0044,26.0389,26.0044,26.0389,483360.0
2019-07-23 12:20:00,30.19,30.2,30.17,30.19,528880.0,26.0303,26.0389,26.0131,26.0303,528880.0
2019-07-23 12:30:00,30.19,30.21,30.17,30.2,533707.0,26.0303,26.0476,26.0131,26.0389,533707.0
2019-07-23 12:40:00,30.2,30.2,30.14,30.16,626693.0,26.0389,26.0389,25.9872,26.0044,626693.0
2019-07-23 12:50:00,30.15,30.16,30.11,30.14,779160.0,25.9958,26.0044,25.9613,25.9872,779160.0
2019-07-23 13:00:00,30.14,30.15,30.12,30.14,335526.0,25.9872,25.9958,25.97,25.9872,335526.0
2019-07-23 13:10:00,30.13,30.14,30.13,30.13,390457.0,25.9786,25.9872,25.9786,25.9786,390457.0
2019-07-23 13:20:00,30.13,30.15,30.11,30.14,653003.0,25.9786,25.9958,25.9613,25.9872,653003.0
2019-07-23 13:30:00,30.15,30.18,30.14,30.16,633693.0,25.9958,26.0217,25.9872,26.0044,633693.0
2019-07-23 13:40:00,30.15,30.2,30.13,30.15,796750.0,25.9958,26.0389,25.9786,25.9958,796750.0
2019-07-23 13:50:00,30.16,30.19,30.14,30.19,753979.0,26.0044,26.0303,25.9872,26.0303,753979.0
2019-07-23 14:00:00,30.19,30.19,30.15,30.16,463970.0,26.0303,26.0303,25.9958,26.0044,463970.0
2019-07-23 14:10:00,30.16,30.2,30.15,30.18,543638.0,26.0044,26.0389,25.9958,26.0217,543638.0
2019-07-23 14:20:00,30.17,30.18,30.17,30.18,350937.0,26.0131,26.0217,26.0131,26.0217,350937.0
2019-07-23 14:30:00,30.18,30.19,30.17,30.17,771215.0,26.0217,26.0303,26.0131,26.0131,771215.0
2019-07-23 14:40:00,30.18,30.19,30.15,30.16,845857.0,26.0217,26.0303,25.9958,26.0044,845857.0
2019-07-23 14:50:00,30.16,30.19,30.15,30.19,624635.0,26.0044,26.0303,25.9958,26.0303,624635.0
2019-07-23 15:00:00,30.18,30.21,30.17,30.21,1438213.0,26.0217,26.0476,26.0131,26.0476,1438213.0
2019-07-23 15:10:00,30.2,30.21,30.16,30.18,1224594.0,26.0389,26.0476,26.0044,26.0217,1224594.0
2019-07-23 15:20:00,30.19,30.23,30.18,30.2,1140941.0,26.0303,26.0648,26.0217,26.0389,1140941.0
2019-07-23 15:30:00,30.21,30.25,30.2,30.24,1530799.0,26.0476,26.082,26.0389,26.0734,1530799.0
2019-07-23 15:40:00,30.24,30.25,30.2,30.25,2522739.0,26.0734,26.082,26.0389,26.082,2522739.0
2019-07-23 15:50:00,30.24,30.28,30.2,30.26,5603076.0,26.0734,26.1079,26.0389,26.0907,5603076.0
2019-07-24 09:30:00,30.07,30.4,30.04,30.35,3595750.0,25.9268,26.2114,25.901,26.1683,3595750.0
2019-07-24 09:40:00,30.34,30.37,30.28,30.33,1742824.0,26.1596,26.1855,26.1079,26.151,1742824.0
2019-07-24 09:50:00,30.32,30.37,30.3,30.34,1823104.0,26.1424,26.1855,26.1252,26.1596,1823104.0
2019-07-24 10:00:00,30.33,30.42,30.29,30.42,2323214.0,26.151,26.2286,26.1165,26.2286,2323214.0
2019-07-24 10:10:00,30.42,30.5,30.41,30.49,1989474.0,26.2286,26.2976,26.22,26.289,1989474.0
2019-07-24 10:20:00,30.49,30.53,30.47,30.53,1709524.0,26.289,26.3235,26.2717,26.3235,1709524.0
2019-07-24 10:30:00,30.53,30.61,30.52,30.61,1608810.0,26.3235,26.3924,26.3148,26.3924,1608810.0
2019-07-24 10:40:00,30.61,30.62,30.56,30.61,1369647.0,26.3924,26.4011,26.3493,26.3924,1369647.0
2019-07-24 10:50:00,30.6,30.66,30.6,30.63,1282651.0,26.3838,26.4356,26.3838,26.4097,1282651.0
2019-07-24 11:00:00,30.63,30.64,30.56,30.63,1256377.0,26.4097,26.4183,26.3493,26.4097,1256377.0
2019-07-24 11:10:00,30.63,30.64,30.6,30.61,705301.0,26.4097,26.4183,26.3838,26.3924,705301.0
2019-07-24 11:20:00,30.61,30.63,30.59,30.62,757653.0,26.3924,26.4097,26.3752,26.4011,757653.0
2019-07-24 11:30:00,30.62,30.62,30.56,30.59,748011.0,26.4011,26.4011,26.3493,26.3752,748011.0
2019-07-24 11:40:00,30.59,30.59,30.53,30.55,1341156.0,26.3752,26.3752,26.3235,26.3407,1341156.0
2019-07-24 11:50:00,30.56,30.58,30.53,30.58,867460.0,26.3493,26.3666,26.3235,26.3666,867460.0
2019-07-24 12:00:00,30.58,30.64,30.57,30.61,867749.0,26.3666,26.4183,26.358,26.3924,867749.0
2019-07-24 12:10:00,30.6,30.62,30.59,30.61,781725.0,26.3838,26.4011,26.3752,26.3924,781725.0
2019-07-24 12:20:00,30.61,30.64,30.59,30.62,793423.0,26.3924,26.4183,26.3752,26.4011,793423.0
2019-07-24 12:30:00,30.61,30.64,30.6,30.62,838855.0,26.3924,26.4183,26.3838,26.4011,838855.0
2019-07-24 12:40:00,30.62,30.65,30.6,30.63,951411.0,26.4011,26.4269,26.3838,26.4097,951411.0
2019-07-24 12:50:00,30.63,30.7,30.62,30.69,1190151.0,26.4097,26.47,26.4011,26.4614,1190151.0
2019-07-24 13:00:00,30.69,30.72,30.67,30.7,671367.0,26.4614,26.4873,26.4442,26.47,671367.0
2019-07-24 13:10:00,30.71,30.72,30.69,30.71,356355.0,26.4787,26.4873,26.4614,26.4787,356355.0
2019-07-24 13:20:00,30.71,30.72,30.69,30.69,524963.0,26.4787,26.4873,26.4614,26.4614,524963.0
2019-07-24 13:30:00,30.69,30.71,30.66,30.68,522257.0,26.4614,26.4787,26.4356,26.4528,522257.0
2019-07-24 13:40:00,30.67,30.68,30.63,30.64,669647.0,26.4442,26.4528,26.4097,26.4183,669647.0
2019-07-24 13:50:00,30.63,30.67,30.63,30.66,509927.0,26.4097,26.4442,26.4097,26.4356,509927.0
2019-07-24 14:00:00,30.66,30.7,30.65,30.69,675443.0,26.4356,26.47,26.4269,26.4614,675443.0
2019-07-24 14:10:00,30.68,30.71,30.68,30.7,361251.0,26.4528,26.4787,26.4528,26.47,361251.0
2019-07-24 14:20:00,30.69,30.73,30.69,30.72,930614.0,26.4614,26.4959,26.4614,26.4873,930614.0
2019-07-24 14:30:00,30.71,30.73,30.7,30.71,465084.0,26.4787,26.4959,26.47,26.4787,465084.0
2019-07-24 14:40:00,30.71,30.72,30.68,30.7,513288.0,26.4787,26.4873,26.4528,26.47,513288.0
2019-07-24 14:50:00,30.7,30.73,30.69,30.72,878091.0,26.47,26.4959,26.4614,26.4873,878091.0
2019-07-24 15:00:00,30.72,30.73,30.65,30.66,1217775.0,26.4873,26.4959,26.4269,26.4356,1217775.0
2019-07-24 15:10:00,30.66,30.7,30.66,30.67,715634.0,26.4356,26.47,26.4356,26.4442,715634.0
2019-07-24 15:20:00,30.67,30.69,30.65,30.69,466569.0,26.4442,26.4614,26.4269,26.4614,466569.0
2019-07-24 15:30:00,30.69,30.72,30.68,30.71,1289762.0,26.4614,26.4873,26.4528,26.4787,1289762.0
2019-07-24 15:40:00,30.72,30.73,30.69,30.73,1239325.0,26.4873,26.4959,26.4614,26.4959,1239325.0
2019-07-24 15:50:00,30.72,30.75,30.65,30.68,4311071.0,26.4873,26.5132,26.4269,26.4528,4311071.0
2019-07-25 09:30:00,30.74,30.86,30.69,30.85,3860309.0,26.5045,26.608,26.4614,26.5994,3860309.0
2019-07-25 09:40:00,30.85,30.89,30.74,30.78,2599104.0,26.5994,26.6339,26.5045,26.539,2599104.0
2019-07-25 09:50:00,30.77,30.8,30.58,30.61,2188185.0,26.5304,26.5563,26.3666,26.3924,2188185.0
2019-07-25 10:00:00,30.61,30.63,30.5,30.55,1783119.0,26.3924,26.4097,26.2976,26.3407,1783119.0
2019-07-25 10:10:00,30.55,30.6,30.48,30.56,987415.0,26.3407,26.3838,26.2804,26.3493,987415.0
2019-07-25 10:20:00,30.55,30.56,30.47,30.52,986840.0,26.3407,26.3493,26.2717,26.3148,986840.0
2019-07-25 10:30:00,30.53,30.56,30.5,30.51,872678.0,26.3235,26.3493,26.2976,26.3062,872678.0
2019-07-25 10:40:00,30.51,30.56,30.49,30.54,976402.0,26.3062,26.3493,26.289,26.3321,976402.0
2019-07-25 10:50:00,30.54,30.55,30.46,30.47,680078.0,26.3321,26.3407,26.2631,26.2717,680078.0
2019-07-25 11:00:00,30.47,30.57,30.47,30.56,812780.0,26.2717,26.358,26.2717,26.3493,812780.0
2019-07-25 11:10:00,30.56,30.63,30.56,30.62,835856.0,26.3493,26.4097,26.3493,26.4011,835856.0
2019-07-25 11:20:00,30.62,30.63,30.57,30.59,860533.0,26.4011,26.4097,26.358,26.3752,860533.0
2019-07-25 11:30:00,30.58,30.59,30.47,30.48,728501.0,26.3666,26.3752,26.2717,26.2804,728501.0
2019-07-25 11:40:00,30.47,30.49,30.36,30.39,1319949.0,26.2717,26.289,26.1769,26.2028,1319949.0
2019-07-25 11:50:00,30.39,30.39,30.27,30.34,1441879.0,26.2028,26.2028,26.0993,26.1596,1441879.0
2019-07-25 12:00:00,30.34,30.35,30.29,30.32,1012366.0,26.1596,26.1683,26.1165,26.1424,1012366.0
2019-07-25 12:10:00,30.33,30.38,30.31,30.37,773867.0,26.151,26.1941,26.1338,26.1855,773867.0
2019-07-25 12:20:00,30.37,30.38,30.32,30.33,644054.0,26.1855,26.1941,26.1424,26.151,644054.0
2019-07-25 12:30:00,30.33,30.38,30.3,30.3,840020.0,26.151,26.1941,26.1252,26.1252,840020.0
2019-07-25 12:40:00,30.3,30.32,30.26,30.31,753607.0,26.1252,26.1424,26.0907,26.1338,753607.0
2019-07-25 12:50:00,30.31,30.33,30.29,30.31,493346.0,26.1338,26.151,26.1165,26.1338,493346.0
2019-07-25 13:00:00,30.31,30.35,30.28,30.33,493970.0,26.1338,26.1683,26.1079,26.151,493970.0
2019-07-25 13:10:00,30.32,30.35,30.31,30.35,381052.0,26.1424,26.1683,26.1338,26.1683,381052.0
2019-07-25 13:20:00,30.35,30.36,30.31,30.34,495826.0,26.1683,26.1769,26.1338,26.1596,495826.0
2019-07-25 13:30:00,30.34,30.37,30.33,30.35,373791.0,26.1596,26.1855,26.151,26.1683,373791.0
2019-07-25 13:40:00,30.35,30.38,30.34,30.35,384695.0,26.1683,26.1941,26.1596,26.1683,384695.0
2019-07-25 13:50:00,30.36,30.36,30.3,30.3,326165.0,26.1769,26.1769,26.1252,26.1252,326165.0
2019-07-25 14:00:00,30.31,30.37,30.3,30.34,426022.0,26.1338,26.1855,26.1252,26.1596,426022.0
2019-07-25 14:10:00,30.34,30.37,30.32,30.33,467057.0,26.1596,26.1855,26.1424,26.151,467057.0
2019-07-25 14:20:00,30.33,30.35,30.32,30.34,426995.0,26.151,26.1683,26.1424,26.1596,426995.0
2019-07-25 14:30:00,30.33,30.34,30.3,30.31,348915.0,26.151,26.1596,26.1252,26.1338,348915.0
2019-07-25 14:40:00,30.31,30.31,30.26,30.27,418766.0,26.1338,26.1338,26.0907,26.0993,418766.0
2019-07-25 14:50:00,30.27,30.29,30.25,30.28,481292.0,26.0993,26.1165,26.082,26.1079,481292.0
2019-07-25 15:00:00,30.27,30.29,30.21,30.22,805647.0,26.0993,26.1165,26.0476,26.0562,805647.0
2019-07-25 15:10:00,30.21,30.27,30.21,30.27,537774.0,26.0476,26.0993,26.0476,26.0993,537774.0
2019-07-25 15:20:00,30.26,30.31,30.25,30.31,849255.0,26.0907,26.1338,26.082,26.1338,849255.0
2019-07-25 15:30:00,30.3,30.35,30.28,30.33,1090776.0,26.1252,26.1683,26.1079,26.151,1090776.0
2019-07-25 15:40:00,30.33,30.37,30.3,30.33,886334.0,26.151,26.1855,26.1252,26.151,886334.0
2019-07-25 15:50:00,30.33,30.35,30.28,30.34,2742074.0,26.151,26.1683,26.1079,26.1596,2742074.0
2019-07-26 09:30:00,30.57,30.59,30.45,30.47,2846638.0,26.358,26.3752,26.2545,26.2717,2846638.0
2019-07-26 09:40:00,30.47,30.57,30.46,30.55,1275922.0,26.2717,26.358,26.2631,26.3407,1275922.0
2019-07-26 09:50:00,30.55,30.63,30.54,30.57,1193696.0,26.3407,26.4097,26.3321,26.358,1193696.0
2019-07-26 10:00:00,30.57,30.57,30.49,30.51,851435.0,26.358,26.358,26.289,26.3062,851435.0
2019-07-26 10:10:00,30.52,30.56,30.48,30.54,825048.0,26.3148,26.3493,26.2804,26.3321,825048.0
2019-07-26 10:20:00,30.55,30.56,30.46,30.46,946576.0,26.3407,26.3493,26.2631,26.2631,946576.0
2019-07-26 10:30:00,30.46,30.54,30.42,30.53,894793.0,26.2631,26.3321,26.2286,26.3235,894793.0
2019-07-26 10:40:00,30.53,30.56,30.52,30.55,656533.0,26.3235,26.3493,26.3148,26.3407,656533.0
2019-07-26 10:50:00,30.55,30.59,30.54,30.59,829953.0,26.3407,26.3752,26.3321,26.3752,829953.0
2019-07-26 11:00:00,30.58,30.67,30.56,30.65,1026281.0,26.3666,26.4442,26.3493,26.4269,1026281.0
2019-07-26 11:10:00,30.66,30.75,30.65,30.74,1519814.0,26.4356,26.5132,26.4269,26.5045,1519814.0
2019-07-26 11:20:00,30.74,30.78,30.7,30.77,1157280.0,26.5045,26.539,26.47,26.5304,1157280.0
2019-07-26 11:30:00,30.76,30.77,30.71,30.73,668261.0,26.5218,26.5304,26.4787,26.4959,668261.0
2019-07-26 11:40:00,30.74,30.83,30.7,30.83,1440270.0,26.5045,26.5821,26.47,26.5821,1440270.0
2019-07-26 11:50:00,30.83,30.84,30.8,30.81,847319.0,26.5821,26.5908,26.5563,26.5649,847319.0
2019-07-26 12:00:00,30.81,30.84,30.79,30.8,629810.0,26.5649,26.5908,26.5476,26.5563,629810.0
2019-07-26 12:10:00,30.81,30.83,30.76,30.78,700887.0,26.5649,26.5821,26.5218,26.539,700887.0
2019-07-26 12:20:00,30.77,30.81,30.76,30.81,652786.0,26.5304,26.5649,26.5218,26.5649,652786.0
2019-07-26 12:30:00,30.81,30.82,30.79,30.8,866439.0,26.5649,26.5735,26.5476,26.5563,866439.0
2019-07-26 12:40:00,30.79,30.82,30.79,30.8,422674.0,26.5476,26.5735,26.5476,26.5563,422674.0
2019-07-26 12:50:00,30.8,30.82,30.79,30.81,610218.0,26.5563,26.5735,26.5476,26.5649,610218.0
2019-07-26 13:00:00,30.82,30.82,30.79,30.8,480149.0,26.5735,26.5735,26.5476,26.5563,480149.0
2019-07-26 13:10:00,30.8,30.83,30.79,30.81,983228.0,26.5563,26.5821,26.5476,26.5649,983228.0
2019-07-26 13:20:00,30.81,30.85,30.81,30.85,614830.0,26.5649,26.5994,26.5649,26.5994,614830.0
2019-07-26 13:30:00,30.85,30.96,30.84,30.95,1692885.0,26.5994,26.6942,26.5908,26.6856,1692885.0
2019-07-26 13:40:00,30.96,30.99,30.94,30.96,1570432.0,26.6942,26.7201,26.677,26.6942,1570432.0
2019-07-26 13:50:00,30.97,30.98,30.95,30.98,556145.0,26.7028,26.7115,26.6856,26.7115,556145.0
2019-07-26 14:00:00,30.98,30.98,30.88,30.89,1688021.0,26.7115,26.7115,26.6252,26.6339,1688021.0
2019-07-26 14:10:00,30.89,30.9,30.84,30.84,843740.0,26.6339,26.6425,26.5908,26.5908,843740.0
2019-07-26 14:20:00,30.84,30.88,30.83,30.87,777484.0,26.5908,26.6252,26.5821,26.6166,777484.0
2019-07-26 14:30:00,30.88,30.88,30.83,30.86,654448.0,26.6252,26.6252,26.5821,26.608,654448.0
2019-07-26 14:40:00,30.87,30.89,30.84,30.87,665975.0,26.6166,26.6339,26.5908,26.6166,665975.0
2019-07-26 14:50:00,30.87,30.88,30.83,30.85,491900.0,26.6166,26.6252,26.5821,26.5994,491900.0
2019-07-26 15:00:00,30.85,30.86,30.83,30.84,437715.0,26.5994,26.608,26.5821,26.5908,437715.0
2019-07-26 15:10:00,30.85,30.85,30.81,30.82,658168.0,26.5994,26.5994,26.5649,26.5735,658168.0
2019-07-26 15:20:00,30.82,30.83,30.8,30.82,585476.0,26.5735,26.5821,26.5563,26.5735,585476.0
2019-07-26 15:30:00,30.82,30.86,30.81,30.83,1077301.0,26.5735,26.608,26.5649,26.5821,1077301.0
2019-07-26 15:40:00,30.82,30.85,30.79,30.82,1314526.0,26.5735,26.5994,26.5476,26.5735,1314526.0
2019-07-26 15:50:00,30.82,30.83,30.76,30.77,3035609.0,26.5735,26.5821,26.5218,26.5304,3035609.0
2019-07-29 09:30:00,30.72,30.83,30.6,30.8,2311039.0,26.4873,26.5821,26.3838,26.5563,2311039.0
2019-07-29 09:40:00,30.8,30.84,30.76,30.83,1224918.0,26.5563,26.5908,26.5218,26.5821,1224918.0
2019-07-29 09:50:00,30.83,30.85,30.79,30.81,946717.0,26.5821,26.5994,26.5476,26.5649,946717.0
2019-07-29 10:00:00,30.82,30.82,30.71,30.73,1085755.0,26.5735,26.5735,26.4787,26.4959,1085755.0
2019-07-29 10:10:00,30.73,30.76,30.69,30.76,871801.0,26.4959,26.5218,26.4614,26.5218,871801.0
2019-07-29 10:20:00,30.76,30.76,30.71,30.73,871242.0,26.5218,26.5218,26.4787,26.4959,871242.0
2019-07-29 10:30:00,30.73,30.73,30.65,30.71,1115223.0,26.4959,26.4959,26.4269,26.4787,1115223.0
2019-07-29 10:40:00,30.72,30.79,30.7,30.75,659545.0,26.4873,26.5476,26.47,26.5132,659545.0
2019-07-29 10:50:00,30.75,30.8,30.74,30.8,655412.0,26.5132,26.5563,26.5045,26.5563,655412.0
2019-07-29 11:00:00,30.8,30.81,30.77,30.78,621113.0,26.5563,26.5649,26.5304,26.539,621113.0
2019-07-29 11:10:00,30.78,30.8,30.75,30.77,574603.0,26.539,26.5563,26.5132,26.5304,574603.0
2019-07-29 11:20:00,30.77,30.78,30.74,30.76,1849225.0,26.5304,26.539,26.5045,26.5218,1849225.0
2019-07-29 11:30:00,30.76,30.78,30.73,30.78,619011.0,26.5218,26.539,26.4959,26.539,619011.0
2019-07-29 11:40:00,30.78,30.8,30.76,30.77,738119.0,26.539,26.5563,26.5218,26.5304,738119.0
2019-07-29 11:50:00,30.76,30.81,30.76,30.8,424950.0,26.5218,26.5649,26.5218,26.5563,424950.0
2019-07-29 12:00:00,30.8,30.8,30.77,30.78,397442.0,26.5563,26.5563,26.5304,26.539,397442.0
2019-07-29 12:10:00,30.78,30.78,30.69,30.71,1241305.0,26.539,26.539,26.4614,26.4787,1241305.0
2019-07-29 12:20:00,30.71,30.74,30.71,30.73,391058.0,26.4787,26.5045,26.4787,26.4959,391058.0
2019-07-29 12:30:00,30.73,30.74,30.71,30.72,447380.0,26.4959,26.5045,26.4787,26.4873,447380.0
2019-07-29 12:40:00,30.71,30.73,30.69,30.71,213754.0,26.4787,26.4959,26.4614,26.4787,213754.0
2019-07-29 12:50:00,30.71,30.74,30.7,30.74,255358.0,26.4787,26.5045,26.47,26.5045,255358.0
2019-07-29 13:00:00,30.74,30.76,30.71,30.71,291205.0,26.5045,26.5218,26.4787,26.4787,291205.0
2019-07-29 13:10:00,30.72,30.72,30.69,30.69,291331.0,26.4873,26.4873,26.4614,26.4614,291331.0
2019-07-29 13:20:00,30.7,30.71,30.68,30.69,309003.0,26.47,26.4787,26.4528,26.4614,309003.0
2019-07-29 13:30:00,30.69,30.72,30.67,30.71,533089.0,26.4614,26.4873,26.4442,26.4787,533089.0
2019-07-29 13:40:00,30.71,30.73,30.7,30.73,646255.0,26.4787,26.4959,26.47,26.4959,646255.0
2019-07-29 13:50:00,30.73,30.73,30.65,30.66,348758.0,26.4959,26.4959,26.4269,26.4356,348758.0
2019-07-29 14:00:00,30.66,30.67,30.61,30.62,743268.0,26.4356,26.4442,26.3924,26.4011,743268.0
2019-07-29 14:10:00,30.62,30.66,30.62,30.66,308434.0,26.4011,26.4356,26.4011,26.4356,308434.0
2019-07-29 14:20:00,30.66,30.68,30.64,30.65,588794.0,26.4356,26.4528,26.4183,26.4269,588794.0
2019-07-29 14:30:00,30.66,30.66,30.62,30.63,442669.0,26.4356,26.4356,26.4011,26.4097,442669.0
2019-07-29 14:40:00,30.62,30.63,30.6,30.61,500423.0,26.4011,26.4097,26.3838,26.3924,500423.0
2019-07-29 14:50:00,30.61,30.63,30.6,30.62,737966.0,26.3924,26.4097,26.3838,26.4011,737966.0
2019-07-29 15:00:00,30.62,30.63,30.58,30.6,915006.0,26.4011,26.4097,26.3666,26.3838,915006.0
2019-07-29 15:10:00,30.6,30.6,30.53,30.57,2002743.0,26.3838,26.3838,26.3235,26.358,2002743.0
2019-07-29 15:20:00,30.56,30.59,30.52,30.55,806022.0,26.3493,26.3752,26.3148,26.3407,806022.0
2019-07-29 15:30:00,30.55,30.55,30.49,30.52,1407657.0,26.3407,26.3407,26.289,26.3148,1407657.0
2019-07-29 15:40:00,30.52,30.55,30.5,30.52,960961.0,26.3148,26.3407,26.2976,26.3148,960961.0
2019-07-29 15:50:00,30.52,30.54,30.5,30.51,2633888.0,26.3148,26.3321,26.2976,26.3062,2633888.0
2019-07-30 09:30:00,30.21,30.35,30.15,30.34,2012951.0,26.0476,26.1683,25.9958,26.1596,2012951.0
2019-07-30 09:40:00,30.34,30.39,30.3,30.39,853092.0,26.1596,26.2028,26.1252,26.2028,853092.0
2019-07-30 09:50:00,30.39,30.47,30.37,30.41,756132.0,26.2028,26.2717,26.1855,26.22,756132.0
2019-07-30 10:00:00,30.41,30.48,30.37,30.42,1036381.0,26.22,26.2804,26.1855,26.2286,1036381.0
2019-07-30 10:10:00,30.42,30.45,30.32,30.34,1408176.0,26.2286,26.2545,26.1424,26.1596,1408176.0
2019-07-30 10:20:00,30.34,30.34,30.27,30.27,777975.0,26.1596,26.1596,26.0993,26.0993,777975.0
2019-07-30 10:30:00,30.27,30.4,30.26,30.38,714916.0,26.0993,26.2114,26.0907,26.1941,714916.0
2019-07-30 10:40:00,30.38,30.43,30.37,30.43,722424.0,26.1941,26.2372,26.1855,26.2372,722424.0
2019-07-30 10:50:00,30.44,30.49,30.42,30.48,578838.0,26.2459,26.289,26.2286,26.2804,578838.0
2019-07-30 11:00:00,30.48,30.52,30.46,30.52,582966.0,26.2804,26.3148,26.2631,26.3148,582966.0
2019-07-30 11:10:00,30.52,30.52,30.48,30.49,473641.0,26.3148,26.3148,26.2804,26.289,473641.0
2019-07-30 11:20:00,30.48,30.53,30.48,30.49,402449.0,26.2804,26.3235,26.2804,26.289,402449.0
2019-07-30 11:30:00,30.49,30.58,30.48,30.56,1185254.0,26.289,26.3666,26.2804,26.3493,1185254.0
2019-07-30 11:40:00,30.56,30.59,30.54,30.55,476638.0,26.3493,26.3752,26.3321,26.3407,476638.0
2019-07-30 11:50:00,30.54,30.62,30.52,30.6,1232682.0,26.3321,26.4011,26.3148,26.3838,1232682.0
2019-07-30 12:00:00,30.6,30.64,30.59,30.63,415384.0,26.3838,26.4183,26.3752,26.4097,415384.0
2019-07-30 12:10:00,30.63,30.64,30.6,30.6,539169.0,26.4097,26.4183,26.3838,26.3838,539169.0
2019-07-30 12:20:00,30.6,30.62,30.59,30.61,494192.0,26.3838,26.4011,26.3752,26.3924,494192.0
2019-07-30 12:30:00,30.61,30.63,30.6,30.61,334282.0,26.3924,26.4097,26.3838,26.3924,334282.0
2019-07-30 12:40:00,30.61,30.63,30.6,30.61,422598.0,26.3924,26.4097,26.3838,26.3924,422598.0
2019-07-30 12:50:00,30.61,30.63,30.56,30.57,629273.0,26.3924,26.4097,26.3493,26.358,629273.0
2019-07-30 13:00:00,30.58,30.63,30.57,30.61,542388.0,26.3666,26.4097,26.358,26.3924,542388.0
2019-07-30 13:10:00,30.61,30.64,30.6,30.63,354786.0,26.3924,26.4183,26.3838,26.4097,354786.0
2019-07-30 13:20:00,30.62,30.65,30.62,30.65,330813.0,26.4011,26.4269,26.4011,26.4269,330813.0
2019-07-30 13:30:00,30.65,30.66,30.61,30.64,382517.0,26.4269,26.4356,26.3924,26.4183,382517.0
2019-07-30 13:40:00,30.64,30.68,30.64,30.66,227397.0,26.4183,26.4528,26.4183,26.4356,227397.0
2019-07-30 13:50:00,30.66,30.69,30.65,30.66,267490.0,26.4356,26.4614,26.4269,26.4356,267490.0
2019-07-30 14:00:00,30.66,30.7,30.65,30.7,349504.0,26.4356,26.47,26.4269,26.47,349504.0
2019-07-30 14:10:00,30.7,30.79,30.69,30.78,1321300.0,26.47,26.5476,26.4614,26.539,1321300.0
2019-07-30 14:20:00,30.77,30.79,30.75,30.77,771544.0,26.5304,26.5476,26.5132,26.5304,771544.0
2019-07-30 14:30:00,30.78,30.8,30.77,30.79,881973.0,26.539,26.5563,26.5304,26.5476,881973.0
2019-07-30 14:40:00,30.78,30.8,30.76,30.8,756440.0,26.539,26.5563,26.5218,26.5563,756440.0
2019-07-30 14:50:00,30.8,30.8,30.76,30.78,553968.0,26.5563,26.5563,26.5218,26.539,553968.0
2019-07-30 15:00:00,30.78,30.81,30.76,30.8,1016582.0,26.539,26.5649,26.5218,26.5563,1016582.0
2019-07-30 15:10:00,30.8,30.83,30.8,30.83,701776.0,26.5563,26.5821,26.5563,26.5821,701776.0
2019-07-30 15:20:00,30.82,30.84,30.8,30.84,1140080.0,26.5735,26.5908,26.5563,26.5908,1140080.0
2019-07-30 15:30:00,30.84,30.87,30.82,30.87,1507563.0,26.5908,26.6166,26.5735,26.6166,1507563.0
2019-07-30 15:40:00,30.86,30.88,30.85,30.87,1666511.0,26.608,26.6252,26.5994,26.6166,1666511.0
2019-07-30 15:50:00,30.87,30.9,30.85,30.89,3546284.0,26.6166,26.6425,26.5994,26.6339,3546284.0
2019-07-31 09:30:00,30.83,30.87,30.69,30.76,2029270.0,26.5821,26.6166,26.4614,26.5218,2029270.0
2019-07-31 09:40:00,30.76,30.87,30.72,30.85,885996.0,26.5218,26.6166,26.4873,26.5994,885996.0
2019-07-31 09:50:00,30.85,30.85,30.72,30.72,835371.0,26.5994,26.5994,26.4873,26.4873,835371.0
2019-07-31 10:00:00,30.72,30.73,30.61,30.63,1744833.0,26.4873,26.4959,26.3924,26.4097,1744833.0
2019-07-31 10:10:00,30.63,30.71,30.6,30.7,1275695.0,26.4097,26.4787,26.3838,26.47,1275695.0
2019-07-31 10:20:00,30.69,30.7,30.62,30.63,664079.0,26.4614,26.47,26.4011,26.4097,664079.0
2019-07-31 10:30:00,30.63,30.66,30.59,30.66,871188.0,26.4097,26.4356,26.3752,26.4356,871188.0
2019-07-31 10:40:00,30.66,30.7,30.64,30.7,551536.0,26.4356,26.47,26.4183,26.47,551536.0
2019-07-31 10:50:00,30.7,30.77,30.68,30.72,880030.0,26.47,26.5304,26.4528,26.4873,880030.0
2019-07-31 11:00:00,30.73,30.78,30.72,30.78,609248.0,26.4959,26.539,26.4873,26.539,609248.0
2019-07-31 11:10:00,30.78,30.82,30.77,30.81,542546.0,26.539,26.5735,26.5304,26.5649,542546.0
2019-07-31 11:20:00,30.82,30.88,30.8,30.86,1432116.0,26.5735,26.6252,26.5563,26.608,1432116.0
2019-07-31 11:30:00,30.87,30.87,30.83,30.84,783541.0,26.6166,26.6166,26.5821,26.5908,783541.0
2019-07-31 11:40:00,30.84,30.87,30.82,30.85,797318.0,26.5908,26.6166,26.5735,26.5994,797318.0
2019-07-31 11:50:00,30.85,30.89,30.84,30.89,464021.0,26.5994,26.6339,26.5908,26.6339,464021.0
2019-07-31 12:00:00,30.89,30.93,30.87,30.92,644023.0,26.6339,26.6684,26.6166,26.6597,644023.0
2019-07-31 12:10:00,30.92,30.93,30.87,30.87,520880.0,26.6597,26.6684,26.6166,26.6166,520880.0
2019-07-31 12:20:00,30.87,30.88,30.85,30.87,339093.0,26.6166,26.6252,26.5994,26.6166,339093.0
2019-07-31 12:30:00,30.87,30.89,30.86,30.86,409366.0,26.6166,26.6339,26.608,26.608,409366.0
2019-07-31 12:40:00,30.87,30.87,30.81,30.83,515893.0,26.6166,26.6166,26.5649,26.5821,515893.0
2019-07-31 12:50:00,30.83,30.86,30.8,30.85,633538.0,26.5821,26.608,26.5563,26.5994,633538.0
2019-07-31 13:00:00,30.85,30.89,30.84,30.88,462461.0,26.5994,26.6339,26.5908,26.6252,462461.0
2019-07-31 13:10:00,30.88,30.89,30.87,30.89,311318.0,26.6252,26.6339,26.6166,26.6339,311318.0
2019-07-31 13:20:00,30.89,30.93,30.88,30.91,891449.0,26.6339,26.6684,26.6252,26.6511,891449.0
2019-07-31 13:30:00,30.91,30.92,30.87,30.91,619565.0,26.6511,26.6597,26.6166,26.6511,619565.0
2019-07-31 13:40:00,30.91,30.93,30.89,30.9,595958.0,26.6511,26.6684,26.6339,26.6425,595958.0
2019-07-31 13:50:00,30.9,30.95,30.9,30.93,1663236.0,26.6425,26.6856,26.6425,26.6684,1663236.0
2019-07-31 14:00:00,30.92,31.06,30.86,30.95,4408269.0,26.6597,26.7804,26.608,26.6856,4408269.0
2019-07-31 14:10:00,30.95,30.97,30.74,30.76,1683199.0,26.6856,26.7028,26.5045,26.5218,1683199.0
2019-07-31 14:20:00,30.76,30.78,30.63,30.65,1863781.0,26.5218,26.539,26.4097,26.4269,1863781.0
2019-07-31 14:30:00,30.64,30.82,30.64,30.82,1999221.0,26.4183,26.5735,26.4183,26.5735,1999221.0
2019-07-31 14:40:00,30.82,30.9,30.7,30.82,2805610.0,26.5735,26.6425,26.47,26.5735,2805610.0
2019-07-31 14:50:00,30.82,30.87,30.68,30.72,3412090.0,26.5735,26.6166,26.4528,26.4873,3412090.0
2019-07-31 15:00:00,30.71,30.79,30.66,30.73,3039986.0,26.4787,26.5476,26.4356,26.4959,3039986.0
2019-07-31 15:10:00,30.73,30.76,30.68,30.76,1752076.0,26.4959,26.5218,26.4528,26.5218,1752076.0
2019-07-31 15:20:00,30.75,30.92,30.74,30.91,2220781.0,26.5132,26.6597,26.5045,26.6511,2220781.0
2019-07-31 15:30:00,30.91,30.93,30.84,30.9,2237131.0,26.6511,26.6684,26.5908,26.6425,2237131.0
2019-07-31 15:40:00,30.89,30.91,30.81,30.82,1776084.0,26.6339,26.6511,26.5649,26.5735,1776084.0
2019-07-31 15:50:00,30.82,30.82,30.65,30.67,4367791.0,26.5735,26.5735,26.4269,26.4442,4367791.0
2019-08-01 09:30:00,30.55,30.7,30.48,30.68,2438509.0,26.3407,26.47,26.2804,26.4528,2438509.0
2019-08-01 09:40:00,30.68,30.91,30.67,30.91,2083150.0,26.4528,26.6511,26.4442,26.6511,2083150.0
2019-08-01 09:50:00,30.91,31.07,30.9,31.07,2651219.0,26.6511,26.7891,26.6425,26.7891,2651219.0
2019-08-01 10:00:00,31.06,31.07,30.92,30.95,2119590.0,26.7804,26.7891,26.6597,26.6856,2119590.0
2019-08-01 10:10:00,30.95,30.99,30.9,30.93,970035.0,26.6856,26.7201,26.6425,26.6684,970035.0
2019-08-01 10:20:00,30.93,30.95,30.9,30.93,942740.0,26.6684,26.6856,26.6425,26.6684,942740.0
2019-08-01 10:30:00,30.92,30.97,30.85,30.92,1085764.0,26.6597,26.7028,26.5994,26.6597,1085764.0
2019-08-01 10:40:00,30.92,30.92,30.79,30.81,1666817.0,26.6597,26.6597,26.5476,26.5649,1666817.0
2019-08-01 10:50:00,30.81,30.85,30.76,30.76,1288991.0,26.5649,26.5994,26.5218,26.5218,1288991.0
2019-08-01 11:00:00,30.77,30.88,30.76,30.8,1584914.0,26.5304,26.6252,26.5218,26.5563,1584914.0
2019-08-01 11:10:00,30.79,30.86,30.79,30.82,1172260.0,26.5476,26.608,26.5476,26.5735,1172260.0
2019-08-01 11:20:00,30.82,30.89,30.79,30.88,915762.0,26.5735,26.6339,26.5476,26.6252,915762.0
2019-08-01 11:30:00,30.87,30.89,30.78,30.81,1126921.0,26.6166,26.6339,26.539,26.5649,1126921.0
2019-08-01 11:40:00,30.81,30.84,30.79,30.83,874860.0,26.5649,26.5908,26.5476,26.5821,874860.0
2019-08-01 11:50:00,30.83,30.84,30.74,30.74,800467.0,26.5821,26.5908,26.5045,26.5045,800467.0
2019-08-01 12:00:00,30.74,30.78,30.71,30.73,550029.0,26.5045,26.539,26.4787,26.4959,550029.0
2019-08-01 12:10:00,30.73,30.74,30.64,30.64,1018152.0,26.4959,26.5045,26.4183,26.4183,1018152.0
2019-08-01 12:20:00,30.64,30.65,30.61,30.62,871300.0,26.4183,26.4269,26.3924,26.4011,871300.0
2019-08-01 12:30:00,30.63,30.65,30.6,30.62,494643.0,26.4097,26.4269,26.3838,26.4011,494643.0
2019-08-01 12:40:00,30.62,30.62,30.55,30.56,860406.0,26.4011,26.4011,26.3407,26.3493,860406.0
2019-08-01 12:50:00,30.56,30.57,30.52,30.55,918098.0,26.3493,26.358,26.3148,26.3407,918098.0
2019-08-01 13:00:00,30.54,30.57,30.52,30.55,604652.0,26.3321,26.358,26.3148,26.3407,604652.0
2019-08-01 13:10:00,30.54,30.55,30.48,30.48,814738.0,26.3321,26.3407,26.2804,26.2804,814738.0
2019-08-01 13:20:00,30.48,30.49,30.18,30.21,2074693.0,26.2804,26.289,26.0217,26.0476,2074693.0
2019-08-01 13:30:00,30.21,30.27,29.99,30.0,2795156.0,26.0476,26.0993,25.8579,25.8665,2795156.0
2019-08-01 13:40:00,30.0,30.05,29.76,29.78,3905367.0,25.8665,25.9096,25.6596,25.6768,3905367.0
2019-08-01 13:50:00,29.78,29.79,29.41,29.71,4991291.0,25.6768,25.6854,25.3578,25.6164,4991291.0
2019-08-01 14:00:00,29.71,29.77,29.63,29.64,2607121.0,25.6164,25.6682,25.5475,25.5561,2607121.0
2019-08-01 14:10:00,29.64,29.64,29.48,29.61,2084312.0,25.5561,25.5561,25.4181,25.5302,2084312.0
2019-08-01 14:20:00,29.61,29.61,29.44,29.53,2079799.0,25.5302,25.5302,25.3837,25.4613,2079799.0
2019-08-01 14:30:00,29.52,29.63,29.48,29.54,1952274.0,25.4526,25.5475,25.4181,25.4699,1952274.0
2019-08-01 14:40:00,29.54,29.61,29.45,29.61,1385117.0,25.4699,25.5302,25.3923,25.5302,1385117.0
2019-08-01 14:50:00,29.61,29.72,29.59,29.64,1362714.0,25.5302,25.6251,25.513,25.5561,1362714.0
2019-08-01 15:00:00,29.64,29.68,29.58,29.59,1414779.0,25.5561,25.5906,25.5044,25.513,1414779.0
2019-08-01 15:10:00,29.59,29.61,29.51,29.55,1795071.0,25.513,25.5302,25.444,25.4785,1795071.0
2019-08-01 15:20:00,29.55,29.67,29.53,29.58,1450974.0,25.4785,25.582,25.4613,25.5044,1450974.0
2019-08-01 15:30:00,29.59,29.64,29.48,29.61,2299204.0,25.513,25.5561,25.4181,25.5302,2299204.0
2019-08-01 15:40:00,29.61,29.63,29.46,29.47,2829050.0,25.5302,25.5475,25.4009,25.4095,2829050.0
2019-08-01 15:50:00,29.47,29.5,29.36,29.48,6004665.0,25.4095,25.4354,25.3147,25.4181,6004665.0
2019-08-02 09:30:00,29.36,29.47,29.12,29.27,3595311.0,25.3147,25.4095,25.1077,25.2371,3595311.0
2019-08-02 09:40:00,29.27,29.32,29.13,29.26,2231730.0,25.2371,25.2802,25.1164,25.2285,2231730.0
2019-08-02 09:50:00,29.26,29.36,29.2,29.24,1845848.0,25.2285,25.3147,25.1767,25.2112,1845848.0
2019-08-02 10:00:00,29.24,29.24,29.09,29.09,2474513.0,25.2112,25.2112,25.0819,25.0819,2474513.0
2019-08-02 10:10:00,29.09,29.11,29.02,29.08,1939830.0,25.0819,25.0991,25.0215,25.0733,1939830.0
2019-08-02 10:20:00,29.08,29.17,29.06,29.15,2012804.0,25.0733,25.1509,25.056,25.1336,2012804.0
2019-08-02 10:30:00,29.15,29.15,28.97,28.97,1909071.0,25.1336,25.1336,24.9784,24.9784,1909071.0
2019-08-02 10:40:00,28.98,29.09,28.94,28.98,1510544.0,24.987,25.0819,24.9525,24.987,1510544.0
2019-08-02 10:50:00,28.98,28.99,28.91,28.92,1179325.0,24.987,24.9957,24.9267,24.9353,1179325.0
2019-08-02 11:00:00,28.93,29.11,28.92,29.1,1569644.0,24.9439,25.0991,24.9353,25.0905,1569644.0
2019-08-02 11:10:00,29.1,29.26,29.09,29.26,2057819.0,25.0905,25.2285,25.0819,25.2285,2057819.0
2019-08-02 11:20:00,29.26,29.27,29.13,29.16,1767631.0,25.2285,25.2371,25.1164,25.1422,1767631.0
2019-08-02 11:30:00,29.15,29.19,29.09,29.1,832638.0,25.1336,25.1681,25.0819,25.0905,832638.0
2019-08-02 11:40:00,29.11,29.15,29.06,29.15,1068214.0,25.0991,25.1336,25.056,25.1336,1068214.0
2019-08-02 11:50:00,29.15,29.23,29.12,29.2,1016716.0,25.1336,25.2026,25.1077,25.1767,1016716.0
2019-08-02 12:00:00,29.2,29.23,29.18,29.22,1015299.0,25.1767,25.2026,25.1595,25.194,1015299.0
2019-08-02 12:10:00,29.22,29.3,29.22,29.3,588225.0,25.194,25.2629,25.194,25.2629,588225.0
2019-08-02 12:20:00,29.29,29.31,29.24,29.27,677692.0,25.2543,25.2716,25.2112,25.2371,677692.0
2019-08-02 12:30:00,29.27,29.28,29.19,29.2,638961.0,25.2371,25.2457,25.1681,25.1767,638961.0
2019-08-02 12:40:00,29.2,29.21,29.15,29.16,881813.0,25.1767,25.1853,25.1336,25.1422,881813.0
2019-08-02 12:50:00,29.16,29.19,29.11,29.11,904929.0,25.1422,25.1681,25.0991,25.0991,904929.0
2019-08-02 13:00:00,29.11,29.15,29.06,29.09,982419.0,25.0991,25.1336,25.056,25.0819,982419.0
2019-08-02 13:10:00,29.09,29.11,29.06,29.08,465714.0,25.0819,25.0991,25.056,25.0733,465714.0
2019-08-02 13:20:00,29.08,29.12,29.06,29.08,614493.0,25.0733,25.1077,25.056,25.0733,614493.0
2019-08-02 13:30:00,29.07,29.09,29.05,29.08,513731.0,25.0646,25.0819,25.0474,25.0733,513731.0
2019-08-02 13:40:00,29.08,29.17,29.07,29.14,674273.0,25.0733,25.1509,25.0646,25.125,674273.0
2019-08-02 13:50:00,29.14,29.18,29.12,29.16,601362.0,25.125,25.1595,25.1077,25.1422,601362.0
2019-08-02 14:00:00,29.16,29.21,29.13,29.21,759438.0,25.1422,25.1853,25.1164,25.1853,759438.0
2019-08-02 14:10:00,29.21,29.27,29.2,29.25,927322.0,25.1853,25.2371,25.1767,25.2198,927322.0
2019-08-02 14:20:00,29.24,29.32,29.23,29.26,919722.0,25.2112,25.2802,25.2026,25.2285,919722.0
2019-08-02 14:30:00,29.27,29.33,29.25,29.32,805271.0,25.2371,25.2888,25.2198,25.2802,805271.0
2019-08-02 14:40:00,29.32,29.32,29.25,29.27,659843.0,25.2802,25.2802,25.2198,25.2371,659843.0
2019-08-02 14:50:00,29.27,29.29,29.23,29.29,677316.0,25.2371,25.2543,25.2026,25.2543,677316.0
2019-08-02 15:00:00,29.3,29.31,29.26,29.29,709839.0,25.2629,25.2716,25.2285,25.2543,709839.0
2019-08-02 15:10:00,29.28,29.29,29.22,29.28,836381.0,25.2457,25.2543,25.194,25.2457,836381.0
2019-08-02 15:20:00,29.28,29.38,29.27,29.35,969936.0,25.2457,25.3319,25.2371,25.3061,969936.0
2019-08-02 15:30:00,29.36,29.5,29.3,29.42,2293313.0,25.3147,25.4354,25.2629,25.3664,2293313.0
2019-08-02 15:40:00,29.41,29.45,29.39,29.42,3176348.0,25.3578,25.3923,25.3405,25.3664,3176348.0
2019-08-02 15:50:00,29.41,29.43,29.28,29.38,3589326.0,25.3578,25.375,25.2457,25.3319,3589326.0
2019-08-05 09:30:00,28.53,28.64,28.22,28.41,4314997.0,24.599,24.6939,24.3317,24.4956,4314997.0
2019-08-05 09:40:00,28.41,28.47,28.14,28.21,3709845.0,24.4956,24.5473,24.2628,24.3231,3709845.0
2019-08-05 09:50:00,28.21,28.29,28.15,28.27,3218298.0,24.3231,24.3921,24.2714,24.3749,3218298.0
2019-08-05 10:00:00,28.27,28.27,28.1,28.23,2299105.0,24.3749,24.3749,24.2283,24.3404,2299105.0
2019-08-05 10:10:00,28.23,28.4,28.2,28.31,2620218.0,24.3404,24.4869,24.3145,24.4093,2620218.0
2019-08-05 10:20:00,28.32,28.4,28.3,28.3,1514781.0,24.418,24.4869,24.4007,24.4007,1514781.0
2019-08-05 10:30:00,28.3,28.31,28.16,28.17,1840848.0,24.4007,24.4093,24.28,24.2886,1840848.0
2019-08-05 10:40:00,28.17,28.2,28.07,28.16,2769396.0,24.2886,24.3145,24.2024,24.28,2769396.0
2019-08-05 10:50:00,28.16,28.16,28.04,28.11,2744413.0,24.28,24.28,24.1765,24.2369,2744413.0
2019-08-05 11:00:00,28.11,28.15,28.03,28.09,2028662.0,24.2369,24.2714,24.1679,24.2197,2028662.0
2019-08-05 11:10:00,28.1,28.2,28.08,28.14,1413979.0,24.2283,24.3145,24.211,24.2628,1413979.0
2019-08-05 11:20:00,28.14,28.19,28.05,28.12,1149709.0,24.2628,24.3059,24.1852,24.2455,1149709.0
2019-08-05 11:30:00,28.13,28.17,28.07,28.08,1418005.0,24.2541,24.2886,24.2024,24.211,1418005.0
2019-08-05 11:40:00,28.08,28.13,28.04,28.13,1101285.0,24.211,24.2541,24.1765,24.2541,1101285.0
2019-08-05 11:50:00,28.13,28.13,28.01,28.03,1434337.0,24.2541,24.2541,24.1507,24.1679,1434337.0
2019-08-05 12:00:00,28.02,28.03,27.97,27.99,2245643.0,24.1593,24.1679,24.1162,24.1334,2245643.0
2019-08-05 12:10:00,27.99,28.12,27.96,28.12,1644737.0,24.1334,24.2455,24.1076,24.2455,1644737.0
2019-08-05 12:20:00,28.12,28.12,27.96,27.98,1281165.0,24.2455,24.2455,24.1076,24.1248,1281165.0
2019-08-05 12:30:00,27.98,28.0,27.94,27.99,1201794.0,24.1248,24.1421,24.0903,24.1334,1201794.0
2019-08-05 12:40:00,27.99,27.99,27.88,27.9,1292495.0,24.1334,24.1334,24.0386,24.0558,1292495.0
2019-08-05 12:50:00,27.89,27.95,27.78,27.79,2570522.0,24.0472,24.0989,23.9524,23.961,2570522.0
2019-08-05 13:00:00,27.78,27.84,27.77,27.83,2221109.0,23.9524,24.0041,23.9437,23.9955,2221109.0
2019-08-05 13:10:00,27.83,27.88,27.79,27.88,1700848.0,23.9955,24.0386,23.961,24.0386,1700848.0
2019-08-05 13:20:00,27.88,27.92,27.81,27.82,2008906.0,24.0386,24.0731,23.9782,23.9869,2008906.0
2019-08-05 13:30:00,27.81,27.91,27.77,27.91,1594490.0,23.9782,24.0645,23.9437,24.0645,1594490.0
2019-08-05 13:40:00,27.91,27.95,27.84,27.86,1585538.0,24.0645,24.0989,24.0041,24.0213,1585538.0
2019-08-05 13:50:00,27.86,27.87,27.83,27.84,845056.0,24.0213,24.03,23.9955,24.0041,845056.0
2019-08-05 14:00:00,27.84,27.86,27.8,27.84,836732.0,24.0041,24.0213,23.9696,24.0041,836732.0
2019-08-05 14:10:00,27.84,27.9,27.81,27.82,1205294.0,24.0041,24.0558,23.9782,23.9869,1205294.0
2019-08-05 14:20:00,27.81,27.87,27.81,27.82,1239742.0,23.9782,24.03,23.9782,23.9869,1239742.0
2019-08-05 14:30:00,27.81,27.88,27.79,27.85,1882482.0,23.9782,24.0386,23.961,24.0127,1882482.0
2019-08-05 14:40:00,27.86,27.93,27.84,27.89,1522763.0,24.0213,24.0817,24.0041,24.0472,1522763.0
2019-08-05 14:50:00,27.9,27.92,27.79,27.81,1248273.0,24.0558,24.0731,23.961,23.9782,1248273.0
2019-08-05 15:00:00,27.81,27.85,27.71,27.73,1621540.0,23.9782,24.0127,23.892,23.9093,1621540.0
2019-08-05 15:10:00,27.72,27.93,27.72,27.91,2167612.0,23.9006,24.0817,23.9006,24.0645,2167612.0
2019-08-05 15:20:00,27.91,28.01,27.9,27.96,2397426.0,24.0645,24.1507,24.0558,24.1076,2397426.0
2019-08-05 15:30:00,27.96,28.1,27.89,28.09,2571897.0,24.1076,24.2283,24.0472,24.2197,2571897.0
2019-08-05 15:40:00,28.09,28.16,28.04,28.07,2865859.0,24.2197,24.28,24.1765,24.2024,2865859.0
2019-08-05 15:50:00,28.07,28.1,28.0,28.07,7076371.0,24.2024,24.2283,24.1421,24.2024,7076371.0
2019-08-06 09:30:00,28.43,28.43,28.15,28.17,3683227.0,24.5128,24.5128,24.2714,24.2886,3683227.0
2019-08-06 09:40:00,28.16,28.23,27.98,28.07,2389139.0,24.28,24.3404,24.1248,24.2024,2389139.0
2019-08-06 09:50:00,28.07,28.11,27.94,27.99,1673988.0,24.2024,24.2369,24.0903,24.1334,1673988.0
2019-08-06 10:00:00,27.99,28.1,27.94,28.01,1380605.0,24.1334,24.2283,24.0903,24.1507,1380605.0
2019-08-06 10:10:00,28.0,28.01,27.92,27.94,1510233.0,24.1421,24.1507,24.0731,24.0903,1510233.0
2019-08-06 10:20:00,27.94,28.02,27.88,27.94,2184264.0,24.0903,24.1593,24.0386,24.0903,2184264.0
2019-08-06 10:30:00,27.94,27.98,27.91,27.98,1438114.0,24.0903,24.1248,24.0645,24.1248,1438114.0
2019-08-06 10:40:00,27.98,28.0,27.88,27.89,1584526.0,24.1248,24.1421,24.0386,24.0472,1584526.0
2019-08-06 10:50:00,27.89,27.93,27.84,27.92,1638975.0,24.0472,24.0817,24.0041,24.0731,1638975.0
2019-08-06 11:00:00,27.93,27.93,27.79,27.85,1963683.0,24.0817,24.0817,23.961,24.0127,1963683.0
2019-08-06 11:10:00,27.84,27.86,27.69,27.71,1879529.0,24.0041,24.0213,23.8748,23.892,1879529.0
2019-08-06 11:20:00,27.72,27.85,27.71,27.8,1704365.0,23.9006,24.0127,23.892,23.9696,1704365.0
2019-08-06 11:30:00,27.81,27.83,27.76,27.83,1595624.0,23.9782,23.9955,23.9351,23.9955,1595624.0
2019-08-06 11:40:00,27.82,27.88,27.78,27.84,2258717.0,23.9869,24.0386,23.9524,24.0041,2258717.0
2019-08-06 11:50:00,27.85,27.9,27.79,27.89,1505319.0,24.0127,24.0558,23.961,24.0472,1505319.0
2019-08-06 12:00:00,27.89,27.91,27.84,27.89,831067.0,24.0472,24.0645,24.0041,24.0472,831067.0
2019-08-06 12:10:00,27.89,27.89,27.81,27.84,1180387.0,24.0472,24.0472,23.9782,24.0041,1180387.0
2019-08-06 12:20:00,27.85,27.89,27.82,27.83,886963.0,24.0127,24.0472,23.9869,23.9955,886963.0
2019-08-06 12:30:00,27.83,27.85,27.81,27.84,619780.0,23.9955,24.0127,23.9782,24.0041,619780.0
2019-08-06 12:40:00,27.85,27.88,27.81,27.83,685751.0,24.0127,24.0386,23.9782,23.9955,685751.0
2019-08-06 12:50:00,27.83,27.85,27.8,27.81,883549.0,23.9955,24.0127,23.9696,23.9782,883549.0
2019-08-06 13:00:00,27.8,27.85,27.8,27.82,1189625.0,23.9696,24.0127,23.9696,23.9869,1189625.0
2019-08-06 13:10:00,27.82,27.86,27.81,27.81,1028798.0,23.9869,24.0213,23.9782,23.9782,1028798.0
2019-08-06 13:20:00,27.81,27.9,27.81,27.88,1193488.0,23.9782,24.0558,23.9782,24.0386,1193488.0
2019-08-06 13:30:00,27.88,27.92,27.85,27.91,1045579.0,24.0386,24.0731,24.0127,24.0645,1045579.0
2019-08-06 13:40:00,27.91,27.98,27.88,27.96,622778.0,24.0645,24.1248,24.0386,24.1076,622778.0
2019-08-06 13:50:00,27.96,28.09,27.95,28.07,1454574.0,24.1076,24.2197,24.0989,24.2024,1454574.0
2019-08-06 14:00:00,28.08,28.09,27.99,28.08,713307.0,24.211,24.2197,24.1334,24.211,713307.0
2019-08-06 14:10:00,28.09,28.19,28.08,28.19,1764528.0,24.2197,24.3059,24.211,24.3059,1764528.0
2019-08-06 14:20:00,28.19,28.24,28.17,28.2,1150004.0,24.3059,24.349,24.2886,24.3145,1150004.0
2019-08-06 14:30:00,28.2,28.3,28.17,28.28,1306689.0,24.3145,24.4007,24.2886,24.3835,1306689.0
2019-08-06 14:40:00,28.28,28.3,28.25,28.28,879262.0,24.3835,24.4007,24.3576,24.3835,879262.0
2019-08-06 14:50:00,28.28,28.3,28.24,28.26,840995.0,24.3835,24.4007,24.349,24.3662,840995.0
2019-08-06 15:00:00,28.26,28.29,28.23,28.26,981215.0,24.3662,24.3921,24.3404,24.3662,981215.0
2019-08-06 15:10:00,28.26,28.36,28.23,28.36,1344162.0,24.3662,24.4525,24.3404,24.4525,1344162.0
2019-08-06 15:20:00,28.36,28.41,28.34,28.38,1602808.0,24.4525,24.4956,24.4352,24.4697,1602808.0
2019-08-06 15:30:00,28.38,28.42,28.34,28.4,1514350.0,24.4697,24.5042,24.4352,24.4869,1514350.0
2019-08-06 15:40:00,28.4,28.49,28.39,28.44,1767058.0,24.4869,24.5645,24.4783,24.5214,1767058.0
2019-08-06 15:50:00,28.44,28.49,28.39,28.43,3586004.0,24.5214,24.5645,24.4783,24.5128,3586004.0
2019-08-07 09:30:00,27.61,27.62,27.28,27.44,5681712.0,23.8058,23.8144,23.5213,23.6592,5681712.0
2019-08-07 09:40:00,27.44,27.44,27.12,27.24,4301299.0,23.6592,23.6592,23.3833,23.4868,4301299.0
2019-08-07 09:50:00,27.24,27.36,27.2,27.35,3263824.0,23.4868,23.5902,23.4523,23.5816,3263824.0
2019-08-07 10:00:00,27.35,27.41,27.18,27.38,3121536.0,23.5816,23.6334,23.435,23.6075,3121536.0
2019-08-07 10:10:00,27.38,27.45,27.33,27.37,2551504.0,23.6075,23.6678,23.5644,23.5989,2551504.0
2019-08-07 10:20:00,27.37,27.38,27.2,27.21,2631964.0,23.5989,23.6075,23.4523,23.4609,2631964.0
2019-08-07 10:30:00,27.2,27.53,27.18,27.53,3511647.0,23.4523,23.7368,23.435,23.7368,3511647.0
2019-08-07 10:40:00,27.52,27.53,27.36,27.46,2652609.0,23.7282,23.7368,23.5902,23.6765,2652609.0
2019-08-07 10:50:00,27.46,27.54,27.45,27.49,1715177.0,23.6765,23.7454,23.6678,23.7023,1715177.0
2019-08-07 11:00:00,27.49,27.49,27.37,27.47,1453646.0,23.7023,23.7023,23.5989,23.6851,1453646.0
2019-08-07 11:10:00,27.47,27.52,27.43,27.51,1156284.0,23.6851,23.7282,23.6506,23.7196,1156284.0
2019-08-07 11:20:00,27.5,27.52,27.38,27.43,1211470.0,23.711,23.7282,23.6075,23.6506,1211470.0
2019-08-07 11:30:00,27.44,27.47,27.4,27.41,813557.0,23.6592,23.6851,23.6247,23.6334,813557.0
2019-08-07 11:40:00,27.42,27.44,27.32,27.36,907857.0,23.642,23.6592,23.5558,23.5902,907857.0
2019-08-07 11:50:00,27.35,27.44,27.33,27.39,684560.0,23.5816,23.6592,23.5644,23.6161,684560.0
2019-08-07 12:00:00,27.39,27.43,27.35,27.37,590647.0,23.6161,23.6506,23.5816,23.5989,590647.0
2019-08-07 12:10:00,27.37,27.42,27.36,27.37,720690.0,23.5989,23.642,23.5902,23.5989,720690.0
2019-08-07 12:20:00,27.37,27.42,27.33,27.41,1002793.0,23.5989,23.642,23.5644,23.6334,1002793.0
2019-08-07 12:30:00,27.4,27.46,27.38,27.44,723425.0,23.6247,23.6765,23.6075,23.6592,723425.0
2019-08-07 12:40:00,27.44,27.49,27.42,27.43,895384.0,23.6592,23.7023,23.642,23.6506,895384.0
2019-08-07 12:50:00,27.43,27.47,27.42,27.47,674986.0,23.6506,23.6851,23.642,23.6851,674986.0
2019-08-07 13:00:00,27.46,27.56,27.44,27.56,1380782.0,23.6765,23.7627,23.6592,23.7627,1380782.0
2019-08-07 13:10:00,27.56,27.57,27.47,27.51,1011714.0,23.7627,23.7713,23.6851,23.7196,1011714.0
2019-08-07 13:20:00,27.51,27.55,27.48,27.54,756152.0,23.7196,23.7541,23.6937,23.7454,756152.0
2019-08-07 13:30:00,27.53,27.65,27.53,27.64,1076610.0,23.7368,23.8403,23.7368,23.8317,1076610.0
2019-08-07 13:40:00,27.65,27.71,27.64,27.67,997337.0,23.8403,23.892,23.8317,23.8575,997337.0
2019-08-07 13:50:00,27.68,27.71,27.59,27.6,968299.0,23.8662,23.892,23.7886,23.7972,968299.0
2019-08-07 14:00:00,27.6,27.74,27.59,27.72,1194117.0,23.7972,23.9179,23.7886,23.9006,1194117.0
2019-08-07 14:10:00,27.72,27.72,27.58,27.6,2638886.0,23.9006,23.9006,23.7799,23.7972,2638886.0
2019-08-07 14:20:00,27.6,27.62,27.52,27.62,2435332.0,23.7972,23.8144,23.7282,23.8144,2435332.0
2019-08-07 14:30:00,27.62,27.68,27.55,27.56,1098866.0,23.8144,23.8662,23.7541,23.7627,1098866.0
2019-08-07 14:40:00,27.56,27.7,27.55,27.62,1228215.0,23.7627,23.8834,23.7541,23.8144,1228215.0
2019-08-07 14:50:00,27.62,27.69,27.61,27.68,822440.0,23.8144,23.8748,23.8058,23.8662,822440.0
2019-08-07 15:00:00,27.68,27.69,27.56,27.63,1405715.0,23.8662,23.8748,23.7627,23.823,1405715.0
2019-08-07 15:10:00,27.62,27.68,27.6,27.67,980509.0,23.8144,23.8662,23.7972,23.8575,980509.0
2019-08-07 15:20:00,27.68,27.78,27.67,27.78,1310851.0,23.8662,23.9524,23.8575,23.9524,1310851.0
2019-08-07 15:30:00,27.78,27.92,27.77,27.91,1925029.0,23.9524,24.0731,23.9437,24.0645,1925029.0
2019-08-07 15:40:00,27.91,27.92,27.81,27.82,2320352.0,24.0645,24.0731,23.9782,23.9869,2320352.0
2019-08-07 15:50:00,27.82,27.93,27.78,27.89,4431045.0,23.9869,24.0817,23.9524,24.0472,4431045.0
2019-08-08 09:30:00,28.11,28.29,28.07,28.15,3362976.0,24.2369,24.3921,24.2024,24.2714,3362976.0
2019-08-08 09:40:00,28.15,28.21,28.08,28.16,1818505.0,24.2714,24.3231,24.211,24.28,1818505.0
2019-08-08 09:50:00,28.16,28.2,28.07,28.17,1615494.0,24.28,24.3145,24.2024,24.2886,1615494.0
2019-08-08 10:00:00,28.18,28.23,28.12,28.14,1352731.0,24.2973,24.3404,24.2455,24.2628,1352731.0
2019-08-08 10:10:00,28.14,28.23,28.12,28.21,1206159.0,24.2628,24.3404,24.2455,24.3231,1206159.0
2019-08-08 10:20:00,28.22,28.24,28.16,28.21,807124.0,24.3317,24.349,24.28,24.3231,807124.0
2019-08-08 10:30:00,28.21,28.33,28.21,28.32,1301707.0,24.3231,24.4266,24.3231,24.418,1301707.0
2019-08-08 10:40:00,28.33,28.37,28.31,28.34,1218744.0,24.4266,24.4611,24.4093,24.4352,1218744.0
2019-08-08 10:50:00,28.34,28.4,28.34,28.37,1090461.0,24.4352,24.4869,24.4352,24.4611,1090461.0
2019-08-08 11:00:00,28.37,28.38,28.3,28.32,870039.0,24.4611,24.4697,24.4007,24.418,870039.0
2019-08-08 11:10:00,28.31,28.41,28.31,28.39,1464458.0,24.4093,24.4956,24.4093,24.4783,1464458.0
2019-08-08 11:20:00,28.39,28.39,28.33,28.36,1115204.0,24.4783,24.4783,24.4266,24.4525,1115204.0
2019-08-08 11:30:00,28.35,28.45,28.34,28.44,1149008.0,24.4438,24.5301,24.4352,24.5214,1149008.0
2019-08-08 11:40:00,28.44,28.47,28.42,28.43,1275764.0,24.5214,24.5473,24.5042,24.5128,1275764.0
2019-08-08 11:50:00,28.43,28.44,28.39,28.43,655866.0,24.5128,24.5214,24.4783,24.5128,655866.0
2019-08-08 12:00:00,28.43,28.47,28.4,28.41,1096539.0,24.5128,24.5473,24.4869,24.4956,1096539.0
2019-08-08 12:10:00,28.4,28.46,28.4,28.45,588419.0,24.4869,24.5387,24.4869,24.5301,588419.0
2019-08-08 12:20:00,28.46,28.47,28.44,28.45,475207.0,24.5387,24.5473,24.5214,24.5301,475207.0
2019-08-08 12:30:00,28.45,28.49,28.44,28.46,607095.0,24.5301,24.5645,24.5214,24.5387,607095.0
2019-08-08 12:40:00,28.45,28.47,28.4,28.43,1011564.0,24.5301,24.5473,24.4869,24.5128,1011564.0
2019-08-08 12:50:00,28.43,28.44,28.4,28.43,924693.0,24.5128,24.5214,24.4869,24.5128,924693.0
2019-08-08 13:00:00,28.43,28.45,28.37,28.38,707319.0,24.5128,24.5301,24.4611,24.4697,707319.0
2019-08-08 13:10:00,28.37,28.39,28.35,28.35,452583.0,24.4611,24.4783,24.4438,24.4438,452583.0
2019-08-08 13:20:00,28.36,28.4,28.34,28.37,602903.0,24.4525,24.4869,24.4352,24.4611,602903.0
2019-08-08 13:30:00,28.38,28.41,28.37,28.41,735728.0,24.4697,24.4956,24.4611,24.4956,735728.0
2019-08-08 13:40:00,28.41,28.46,28.4,28.44,636575.0,24.4956,24.5387,24.4869,24.5214,636575.0
2019-08-08 13:50:00,28.43,28.48,28.42,28.46,457922.0,24.5128,24.5559,24.5042,24.5387,457922.0
2019-08-08 14:00:00,28.45,28.46,28.37,28.38,618878.0,24.5301,24.5387,24.4611,24.4697,618878.0
2019-08-08 14:10:00,28.38,28.41,28.35,28.35,675999.0,24.4697,24.4956,24.4438,24.4438,675999.0
2019-08-08 14:20:00,28.36,28.41,28.35,28.4,471783.0,24.4525,24.4956,24.4438,24.4869,471783.0
2019-08-08 14:30:00,28.4,28.46,28.39,28.42,665509.0,24.4869,24.5387,24.4783,24.5042,665509.0
2019-08-08 14:40:00,28.42,28.43,28.32,28.33,638831.0,24.5042,24.5128,24.418,24.4266,638831.0
2019-08-08 14:50:00,28.34,28.42,28.33,28.41,614600.0,24.4352,24.5042,24.4266,24.4956,614600.0
2019-08-08 15:00:00,28.41,28.45,28.39,28.43,720420.0,24.4956,24.5301,24.4783,24.5128,720420.0
2019-08-08 15:10:00,28.43,28.44,28.36,28.36,942908.0,24.5128,24.5214,24.4525,24.4525,942908.0
2019-08-08 15:20:00,28.36,28.38,28.33,28.35,1111266.0,24.4525,24.4697,24.4266,24.4438,1111266.0
2019-08-08 15:30:00,28.35,28.42,28.34,28.41,1295079.0,24.4438,24.5042,24.4352,24.4956,1295079.0
2019-08-08 15:40:00,28.41,28.48,28.38,28.4,2158756.0,24.4956,24.5559,24.4697,24.4869,2158756.0
2019-08-08 15:50:00,28.39,28.43,28.34,28.4,5651097.0,24.4783,24.5128,24.4352,24.4869,5651097.0
2019-08-09 09:30:00,28.26,28.28,28.1,28.27,1917148.0,24.3662,24.3835,24.2283,24.3749,1917148.0
2019-08-09 09:40:00,28.27,28.3,28.2,28.23,1247437.0,24.3749,24.4007,24.3145,24.3404,1247437.0
2019-08-09 09:50:00,28.22,28.25,28.19,28.23,1108108.0,24.3317,24.3576,24.3059,24.3404,1108108.0
2019-08-09 10:00:00,28.22,28.28,28.12,28.14,1346793.0,24.3317,24.3835,24.2455,24.2628,1346793.0
2019-08-09 10:10:00,28.14,28.23,28.13,28.14,999021.0,24.2628,24.3404,24.2541,24.2628,999021.0
2019-08-09 10:20:00,28.14,28.16,28.05,28.05,1542301.0,24.2628,24.28,24.1852,24.1852,1542301.0
2019-08-09 10:30:00,28.05,28.07,27.97,28.01,2171879.0,24.1852,24.2024,24.1162,24.1507,2171879.0
2019-08-09 10:40:00,28.02,28.13,28.0,28.11,2094996.0,24.1593,24.2541,24.1421,24.2369,2094996.0
2019-08-09 10:50:00,28.12,28.16,28.08,28.11,770903.0,24.2455,24.28,24.211,24.2369,770903.0
2019-08-09 11:00:00,28.1,28.13,28.03,28.04,1205458.0,24.2283,24.2541,24.1679,24.1765,1205458.0
2019-08-09 11:10:00,28.03,28.1,28.02,28.08,899457.0,24.1679,24.2283,24.1593,24.211,899457.0
2019-08-09 11:20:00,28.08,28.09,28.02,28.03,2386086.0,24.211,24.2197,24.1593,24.1679,2386086.0
2019-08-09 11:30:00,28.02,28.06,27.98,27.99,1344265.0,24.1593,24.1938,24.1248,24.1334,1344265.0
2019-08-09 11:40:00,27.99,28.13,27.98,28.12,941132.0,24.1334,24.2541,24.1248,24.2455,941132.0
2019-08-09 11:50:00,28.12,28.15,28.08,28.1,912294.0,24.2455,24.2714,24.211,24.2283,912294.0
2019-08-09 12:00:00,28.09,28.15,28.08,28.09,747427.0,24.2197,24.2714,24.211,24.2197,747427.0
2019-08-09 12:10:00,28.1,28.11,28.05,28.05,398338.0,24.2283,24.2369,24.1852,24.1852,398338.0
2019-08-09 12:20:00,28.05,28.09,28.04,28.05,445291.0,24.1852,24.2197,24.1765,24.1852,445291.0
2019-08-09 12:30:00,28.04,28.06,28.01,28.06,759943.0,24.1765,24.1938,24.1507,24.1938,759943.0
2019-08-09 12:40:00,28.06,28.1,28.04,28.09,531051.0,24.1938,24.2283,24.1765,24.2197,531051.0
2019-08-09 12:50:00,28.09,28.25,28.09,28.17,1544827.0,24.2197,24.3576,24.2197,24.2886,1544827.0
2019-08-09 13:00:00,28.17,28.22,28.16,28.2,687005.0,24.2886,24.3317,24.28,24.3145,687005.0
2019-08-09 13:10:00,28.2,28.24,28.18,28.21,513583.0,24.3145,24.349,24.2973,24.3231,513583.0
2019-08-09 13:20:00,28.21,28.25,28.2,28.25,574720.0,24.3231,24.3576,24.3145,24.3576,574720.0
2019-08-09 13:30:00,28.25,28.31,28.24,28.27,924162.0,24.3576,24.4093,24.349,24.3749,924162.0
2019-08-09 13:40:00,28.27,28.29,28.24,28.29,1119272.0,24.3749,24.3921,24.349,24.3921,1119272.0
2019-08-09 13:50:00,28.29,28.29,28.26,28.27,521795.0,24.3921,24.3921,24.3662,24.3749,521795.0
2019-08-09 14:00:00,28.27,28.28,28.21,28.26,1599066.0,24.3749,24.3835,24.3231,24.3662,1599066.0
2019-08-09 14:10:00,28.26,28.27,28.23,28.25,559891.0,24.3662,24.3749,24.3404,24.3576,559891.0
2019-08-09 14:20:00,28.25,28.33,28.22,28.32,1606223.0,24.3576,24.4266,24.3317,24.418,1606223.0
2019-08-09 14:30:00,28.32,28.36,28.31,28.34,1474736.0,24.418,24.4525,24.4093,24.4352,1474736.0
2019-08-09 14:40:00,28.34,28.36,28.33,28.34,736457.0,24.4352,24.4525,24.4266,24.4352,736457.0
2019-08-09 14:50:00,28.35,28.37,28.33,28.37,679659.0,24.4438,24.4611,24.4266,24.4611,679659.0
2019-08-09 15:00:00,28.36,28.5,28.36,28.49,1328806.0,24.4525,24.5732,24.4525,24.5645,1328806.0
2019-08-09 15:10:00,28.49,28.5,28.42,28.42,1878393.0,24.5645,24.5732,24.5042,24.5042,1878393.0
2019-08-09 15:20:00,28.42,28.48,28.41,28.45,936433.0,24.5042,24.5559,24.4956,24.5301,936433.0
2019-08-09 15:30:00,28.45,28.52,28.45,28.48,1796179.0,24.5301,24.5904,24.5301,24.5559,1796179.0
2019-08-09 15:40:00,28.48,28.49,28.43,28.45,1429637.0,24.5559,24.5645,24.5128,24.5301,1429637.0
2019-08-09 15:50:00,28.45,28.47,28.32,28.34,4058923.0,24.5301,24.5473,24.418,24.4352,4058923.0
2019-08-12 09:30:00,27.83,27.85,27.51,27.57,5027788.0,23.9955,24.0127,23.7196,23.7713,5027788.0
2019-08-12 09:40:00,27.57,27.6,27.47,27.48,2710260.0,23.7713,23.7972,23.6851,23.6937,2710260.0
2019-08-12 09:50:00,27.48,27.54,27.46,27.52,2108876.0,23.6937,23.7454,23.6765,23.7282,2108876.0
2019-08-12 10:00:00,27.52,27.59,27.49,27.51,1649276.0,23.7282,23.7886,23.7023,23.7196,1649276.0
2019-08-12 10:10:00,27.5,27.61,27.5,27.6,1402145.0,23.711,23.8058,23.711,23.7972,1402145.0
2019-08-12 10:20:00,27.6,27.69,27.59,27.67,1590159.0,23.7972,23.8748,23.7886,23.8575,1590159.0
2019-08-12 10:30:00,27.67,27.72,27.6,27.62,1399625.0,23.8575,23.9006,23.7972,23.8144,1399625.0
2019-08-12 10:40:00,27.62,27.63,27.56,27.61,1240922.0,23.8144,23.823,23.7627,23.8058,1240922.0
2019-08-12 10:50:00,27.6,27.66,27.59,27.64,1403404.0,23.7972,23.8489,23.7886,23.8317,1403404.0
2019-08-12 11:00:00,27.64,27.71,27.61,27.67,1465076.0,23.8317,23.892,23.8058,23.8575,1465076.0
2019-08-12 11:10:00,27.66,27.67,27.56,27.61,1329889.0,23.8489,23.8575,23.7627,23.8058,1329889.0
2019-08-12 11:20:00,27.62,27.67,27.61,27.66,816838.0,23.8144,23.8575,23.8058,23.8489,816838.0
2019-08-12 11:30:00,27.66,27.7,27.6,27.61,762133.0,23.8489,23.8834,23.7972,23.8058,762133.0
2019-08-12 11:40:00,27.61,27.7,27.61,27.69,860296.0,23.8058,23.8834,23.8058,23.8748,860296.0
2019-08-12 11:50:00,27.7,27.72,27.67,27.68,635280.0,23.8834,23.9006,23.8575,23.8662,635280.0
2019-08-12 12:00:00,27.67,27.68,27.64,27.68,666236.0,23.8575,23.8662,23.8317,23.8662,666236.0
2019-08-12 12:10:00,27.68,27.72,27.66,27.71,372547.0,23.8662,23.9006,23.8489,23.892,372547.0
2019-08-12 12:20:00,27.72,27.77,27.71,27.77,631700.0,23.9006,23.9437,23.892,23.9437,631700.0
2019-08-12 12:30:00,27.77,27.78,27.74,27.76,771727.0,23.9437,23.9524,23.9179,23.9351,771727.0
2019-08-12 12:40:00,27.75,27.76,27.7,27.71,821609.0,23.9265,23.9351,23.8834,23.892,821609.0
2019-08-12 12:50:00,27.72,27.77,27.69,27.76,528614.0,23.9006,23.9437,23.8748,23.9351,528614.0
2019-08-12 13:00:00,27.75,27.76,27.7,27.72,786626.0,23.9265,23.9351,23.8834,23.9006,786626.0
2019-08-12 13:10:00,27.72,27.73,27.7,27.71,581754.0,23.9006,23.9093,23.8834,23.892,581754.0
2019-08-12 13:20:00,27.71,27.73,27.66,27.66,700763.0,23.892,23.9093,23.8489,23.8489,700763.0
2019-08-12 13:30:00,27.66,27.69,27.63,27.64,767899.0,23.8489,23.8748,23.823,23.8317,767899.0
2019-08-12 13:40:00,27.63,27.65,27.6,27.63,961590.0,23.823,23.8403,23.7972,23.823,961590.0
2019-08-12 13:50:00,27.62,27.67,27.62,27.67,694986.0,23.8144,23.8575,23.8144,23.8575,694986.0
2019-08-12 14:00:00,27.66,27.69,27.65,27.69,599125.0,23.8489,23.8748,23.8403,23.8748,599125.0
2019-08-12 14:10:00,27.68,27.71,27.66,27.68,700979.0,23.8662,23.892,23.8489,23.8662,700979.0
2019-08-12 14:20:00,27.67,27.69,27.65,27.67,757950.0,23.8575,23.8748,23.8403,23.8575,757950.0
2019-08-12 14:30:00,27.66,27.68,27.61,27.63,736482.0,23.8489,23.8662,23.8058,23.823,736482.0
2019-08-12 14:40:00,27.64,27.64,27.55,27.6,1188643.0,23.8317,23.8317,23.7541,23.7972,1188643.0
2019-08-12 14:50:00,27.6,27.65,27.56,27.61,883476.0,23.7972,23.8403,23.7627,23.8058,883476.0
2019-08-12 15:00:00,27.61,27.66,27.58,27.62,1148919.0,23.8058,23.8489,23.7799,23.8144,1148919.0
2019-08-12 15:10:00,27.62,27.63,27.59,27.6,527225.0,23.8144,23.823,23.7886,23.7972,527225.0
2019-08-12 15:20:00,27.59,27.63,27.58,27.63,42519.0,23.7886,23.823,23.7799,23.823,42519.0
2019-08-12 15:30:00,27.62,27.63,27.61,27.63,29244.0,23.8144,23.823,23.8058,23.823,29244.0
2019-08-12 15:40:00,27.61,27.66,27.6,27.61,492553.0,23.8058,23.8489,23.7972,23.8058,492553.0
2019-08-12 15:50:00,27.61,27.65,27.59,27.63,1445732.0,23.8058,23.8403,23.7886,23.823,1445732.0
2019-08-13 09:30:00,27.57,27.63,27.38,27.61,4208327.0,23.7713,23.823,23.6075,23.8058,4208327.0
2019-08-13 09:40:00,27.62,28.16,27.56,28.09,4911755.0,23.8144,24.28,23.7627,24.2197,4911755.0
2019-08-13 09:50:00,28.09,28.19,27.97,28.16,3958038.0,24.2197,24.3059,24.1162,24.28,3958038.0
2019-08-13 10:00:00,28.16,28.19,28.04,28.06,2543665.0,24.28,24.3059,24.1765,24.1938,2543665.0
2019-08-13 10:10:00,28.07,28.19,28.0,28.19,2474934.0,24.2024,24.3059,24.1421,24.3059,2474934.0
2019-08-13 10:20:00,28.19,28.21,28.12,28.2,2740795.0,24.3059,24.3231,24.2455,24.3145,2740795.0
2019-08-13 10:30:00,28.21,28.25,28.16,28.17,1446324.0,24.3231,24.3576,24.28,24.2886,1446324.0
2019-08-13 10:40:00,28.17,28.17,28.04,28.08,2137411.0,24.2886,24.2886,24.1765,24.211,2137411.0
2019-08-13 10:50:00,28.07,28.16,28.05,28.06,1598824.0,24.2024,24.28,24.1852,24.1938,1598824.0
2019-08-13 11:00:00,28.05,28.13,28.02,28.13,1234762.0,24.1852,24.2541,24.1593,24.2541,1234762.0
2019-08-13 11:10:00,28.12,28.13,27.94,27.96,1897846.0,24.2455,24.2541,24.0903,24.1076,1897846.0
2019-08-13 11:20:00,27.97,27.99,27.91,27.95,2018842.0,24.1162,24.1334,24.0645,24.0989,2018842.0
2019-08-13 11:30:00,27.95,28.05,27.91,28.02,1164825.0,24.0989,24.1852,24.0645,24.1593,1164825.0
2019-08-13 11:40:00,28.03,28.08,28.02,28.05,1372670.0,24.1679,24.211,24.1593,24.1852,1372670.0
2019-08-13 11:50:00,28.05,28.08,28.01,28.03,1619772.0,24.1852,24.211,24.1507,24.1679,1619772.0
2019-08-13 12:00:00,28.03,28.04,27.95,27.98,792280.0,24.1679,24.1765,24.0989,24.1248,792280.0
2019-08-13 12:10:00,27.97,28.05,27.97,28.03,650651.0,24.1162,24.1852,24.1162,24.1679,650651.0
2019-08-13 12:20:00,28.03,28.09,28.02,28.03,1072066.0,24.1679,24.2197,24.1593,24.1679,1072066.0
2019-08-13 12:30:00,28.04,28.05,27.96,27.98,1123831.0,24.1765,24.1852,24.1076,24.1248,1123831.0
2019-08-13 12:40:00,27.98,28.04,27.98,28.02,799392.0,24.1248,24.1765,24.1248,24.1593,799392.0
2019-08-13 12:50:00,28.02,28.05,27.98,27.99,737399.0,24.1593,24.1852,24.1248,24.1334,737399.0
2019-08-13 13:00:00,27.99,28.06,27.96,28.03,1237522.0,24.1334,24.1938,24.1076,24.1679,1237522.0
2019-08-13 13:10:00,28.03,28.06,27.91,27.93,1457460.0,24.1679,24.1938,24.0645,24.0817,1457460.0
2019-08-13 13:20:00,27.92,27.95,27.89,27.92,1326898.0,24.0731,24.0989,24.0472,24.0731,1326898.0
2019-08-13 13:30:00,27.92,27.94,27.9,27.91,886246.0,24.0731,24.0903,24.0558,24.0645,886246.0
2019-08-13 13:40:00,27.9,27.91,27.84,27.84,1330261.0,24.0558,24.0645,24.0041,24.0041,1330261.0
2019-08-13 13:50:00,27.85,27.85,27.8,27.85,2030939.0,24.0127,24.0127,23.9696,24.0127,2030939.0
2019-08-13 14:00:00,27.85,27.87,27.82,27.83,880953.0,24.0127,24.03,23.9869,23.9955,880953.0
2019-08-13 14:10:00,27.83,27.85,27.78,27.79,1844343.0,23.9955,24.0127,23.9524,23.961,1844343.0
2019-08-13 14:20:00,27.79,27.83,27.75,27.81,1452703.0,23.961,23.9955,23.9265,23.9782,1452703.0
2019-08-13 14:30:00,27.82,27.9,27.81,27.89,718853.0,23.9869,24.0558,23.9782,24.0472,718853.0
2019-08-13 14:40:00,27.89,27.89,27.8,27.82,663896.0,24.0472,24.0472,23.9696,23.9869,663896.0
2019-08-13 14:50:00,27.82,27.85,27.79,27.8,906249.0,23.9869,24.0127,23.961,23.9696,906249.0
2019-08-13 15:00:00,27.79,27.81,27.75,27.78,1592518.0,23.961,23.9782,23.9265,23.9524,1592518.0
2019-08-13 15:10:00,27.78,27.78,27.73,27.76,763504.0,23.9524,23.9524,23.9093,23.9351,763504.0
2019-08-13 15:20:00,27.76,27.8,27.73,27.79,909042.0,23.9351,23.9696,23.9093,23.961,909042.0
2019-08-13 15:30:00,27.79,27.8,27.72,27.75,1281373.0,23.961,23.9696,23.9006,23.9265,1281373.0
2019-08-13 15:40:00,27.75,27.77,27.67,27.69,1887572.0,23.9265,23.9437,23.8575,23.8748,1887572.0
2019-08-13 15:50:00,27.69,27.75,27.67,27.73,2950274.0,23.8748,23.9265,23.8575,23.9093,2950274.0
2019-08-14 09:30:00,26.94,27.08,26.73,26.89,8110698.0,23.2281,23.3488,23.047,23.185,8110698.0
2019-08-14 09:40:00,26.88,26.91,26.82,26.87,3654551.0,23.1764,23.2022,23.1246,23.1678,3654551.0
2019-08-14 09:50:00,26.87,27.03,26.84,27.01,3066443.0,23.1678,23.3057,23.1419,23.2885,3066443.0
2019-08-14 10:00:00,27.01,27.04,26.94,26.95,3003504.0,23.2885,23.3143,23.2281,23.2367,3003504.0
2019-08-14 10:10:00,26.95,26.98,26.84,26.86,2115137.0,23.2367,23.2626,23.1419,23.1591,2115137.0
2019-08-14 10:20:00,26.86,26.94,26.83,26.94,2993573.0,23.1591,23.2281,23.1333,23.2281,2993573.0
2019-08-14 10:30:00,26.94,26.95,26.83,26.84,2090720.0,23.2281,23.2367,23.1333,23.1419,2090720.0
2019-08-14 10:40:00,26.85,26.85,26.75,26.77,2993498.0,23.1505,23.1505,23.0643,23.0815,2993498.0
2019-08-14 10:50:00,26.77,26.77,26.61,26.64,2827325.0,23.0815,23.0815,22.9436,22.9694,2827325.0
2019-08-14 11:00:00,26.64,26.65,26.53,26.54,2440220.0,22.9694,22.9781,22.8746,22.8832,2440220.0
2019-08-14 11:10:00,26.53,26.55,26.49,26.49,3604652.0,22.8746,22.8918,22.8401,22.8401,3604652.0
2019-08-14 11:20:00,26.5,26.56,26.49,26.53,2002363.0,22.8487,22.9005,22.8401,22.8746,2002363.0
2019-08-14 11:30:00,26.53,26.59,26.51,26.54,1585494.0,22.8746,22.9263,22.8574,22.8832,1585494.0
2019-08-14 11:40:00,26.54,26.54,26.44,26.46,1834286.0,22.8832,22.8832,22.797,22.8142,1834286.0
2019-08-14 11:50:00,26.46,26.55,26.45,26.54,1948576.0,22.8142,22.8918,22.8056,22.8832,1948576.0
2019-08-14 12:00:00,26.53,26.53,26.47,26.48,1492701.0,22.8746,22.8746,22.8229,22.8315,1492701.0
2019-08-14 12:10:00,26.48,26.54,26.45,26.53,2011702.0,22.8315,22.8832,22.8056,22.8746,2011702.0
2019-08-14 12:20:00,26.52,26.55,26.47,26.48,808522.0,22.866,22.8918,22.8229,22.8315,808522.0
2019-08-14 12:30:00,26.48,26.54,26.47,26.49,1157745.0,22.8315,22.8832,22.8229,22.8401,1157745.0
2019-08-14 12:40:00,26.49,26.5,26.4,26.41,1742785.0,22.8401,22.8487,22.7625,22.7711,1742785.0
2019-08-14 12:50:00,26.4,26.43,26.34,26.36,1585633.0,22.7625,22.7884,22.7108,22.728,1585633.0
2019-08-14 13:00:00,26.36,26.36,26.3,26.32,1635540.0,22.728,22.728,22.6763,22.6935,1635540.0
2019-08-14 13:10:00,26.31,26.39,26.29,26.33,2017107.0,22.6849,22.7539,22.6677,22.7022,2017107.0
2019-08-14 13:20:00,26.33,26.44,26.32,26.43,2003288.0,22.7022,22.797,22.6935,22.7884,2003288.0
2019-08-14 13:30:00,26.43,26.46,26.39,26.43,1601404.0,22.7884,22.8142,22.7539,22.7884,1601404.0
2019-08-14 13:40:00,26.43,26.44,26.36,26.38,1331678.0,22.7884,22.797,22.728,22.7453,1331678.0
2019-08-14 13:50:00,26.38,26.39,26.34,26.37,986999.0,22.7453,22.7539,22.7108,22.7366,986999.0
2019-08-14 14:00:00,26.36,26.38,26.3,26.33,1068274.0,22.728,22.7453,22.6763,22.7022,1068274.0
2019-08-14 14:10:00,26.33,26.36,26.31,26.34,1668908.0,22.7022,22.728,22.6849,22.7108,1668908.0
2019-08-14 14:20:00,26.34,26.39,26.32,26.38,1188242.0,22.7108,22.7539,22.6935,22.7453,1188242.0
2019-08-14 14:30:00,26.38,26.4,26.32,26.32,896925.0,22.7453,22.7625,22.6935,22.6935,896925.0
2019-08-14 14:40:00,26.32,26.34,26.28,26.31,1785250.0,22.6935,22.7108,22.659,22.6849,1785250.0
2019-08-14 14:50:00,26.3,26.37,26.29,26.35,1264032.0,22.6763,22.7366,22.6677,22.7194,1264032.0
2019-08-14 15:00:00,26.34,26.47,26.33,26.45,1932150.0,22.7108,22.8229,22.7022,22.8056,1932150.0
2019-08-14 15:10:00,26.45,26.47,26.36,26.39,1588822.0,22.8056,22.8229,22.728,22.7539,1588822.0
2019-08-14 15:20:00,26.39,26.51,26.31,26.44,2304225.0,22.7539,22.8574,22.6849,22.797,2304225.0
2019-08-14 15:30:00,26.44,26.45,26.35,26.43,2535974.0,22.797,22.8056,22.7194,22.7884,2535974.0
2019-08-14 15:40:00,26.42,26.49,26.37,26.42,3740622.0,22.7798,22.8401,22.7366,22.7798,3740622.0
2019-08-14 15:50:00,26.42,26.5,26.4,26.42,7846968.0,22.7798,22.8487,22.7625,22.7798,7846968.0
2019-08-15 09:30:00,26.58,26.84,26.45,26.61,4531085.0,22.9177,23.1419,22.8056,22.9436,4531085.0
2019-08-15 09:40:00,26.61,26.67,26.5,26.61,2492760.0,22.9436,22.9953,22.8487,22.9436,2492760.0
2019-08-15 09:50:00,26.61,26.71,26.56,26.69,1450024.0,22.9436,23.0298,22.9005,23.0126,1450024.0
2019-08-15 10:00:00,26.68,26.72,26.55,26.58,1658227.0,23.0039,23.0384,22.8918,22.9177,1658227.0
2019-08-15 10:10:00,26.58,26.66,26.51,26.52,1459156.0,22.9177,22.9867,22.8574,22.866,1459156.0
2019-08-15 10:20:00,26.52,26.6,26.48,26.48,1555422.0,22.866,22.935,22.8315,22.8315,1555422.0
2019-08-15 10:30:00,26.49,26.57,26.42,26.48,2147965.0,22.8401,22.9091,22.7798,22.8315,2147965.0
2019-08-15 10:40:00,26.48,26.55,26.42,26.44,1379566.0,22.8315,22.8918,22.7798,22.797,1379566.0
2019-08-15 10:50:00,26.43,26.51,26.42,26.46,1573760.0,22.7884,22.8574,22.7798,22.8142,1573760.0
2019-08-15 11:00:00,26.46,26.47,26.4,26.43,1889250.0,22.8142,22.8229,22.7625,22.7884,1889250.0
2019-08-15 11:10:00,26.43,26.43,26.37,26.39,1477486.0,22.7884,22.7884,22.7366,22.7539,1477486.0
2019-08-15 11:20:00,26.39,26.48,26.36,26.47,1660983.0,22.7539,22.8315,22.728,22.8229,1660983.0
2019-08-15 11:30:00,26.47,26.54,26.45,26.54,1170417.0,22.8229,22.8832,22.8056,22.8832,1170417.0
2019-08-15 11:40:00,26.53,26.56,26.5,26.51,855053.0,22.8746,22.9005,22.8487,22.8574,855053.0
2019-08-15 11:50:00,26.52,26.55,26.49,26.54,1159094.0,22.866,22.8918,22.8401,22.8832,1159094.0
2019-08-15 12:00:00,26.54,26.66,26.52,26.66,1587189.0,22.8832,22.9867,22.866,22.9867,1587189.0
2019-08-15 12:10:00,26.65,26.66,26.61,26.64,1210048.0,22.9781,22.9867,22.9436,22.9694,1210048.0
2019-08-15 12:20:00,26.64,26.65,26.52,26.53,1529448.0,22.9694,22.9781,22.866,22.8746,1529448.0
2019-08-15 12:30:00,26.53,26.56,26.5,26.53,826279.0,22.8746,22.9005,22.8487,22.8746,826279.0
2019-08-15 12:40:00,26.52,26.54,26.49,26.5,571997.0,22.866,22.8832,22.8401,22.8487,571997.0
2019-08-15 12:50:00,26.51,26.58,26.5,26.53,1274044.0,22.8574,22.9177,22.8487,22.8746,1274044.0
2019-08-15 13:00:00,26.53,26.56,26.52,26.54,692220.0,22.8746,22.9005,22.866,22.8832,692220.0
2019-08-15 13:10:00,26.54,26.55,26.5,26.55,541440.0,22.8832,22.8918,22.8487,22.8918,541440.0
2019-08-15 13:20:00,26.54,26.56,26.43,26.46,868032.0,22.8832,22.9005,22.7884,22.8142,868032.0
2019-08-15 13:30:00,26.45,26.48,26.41,26.43,945911.0,22.8056,22.8315,22.7711,22.7884,945911.0
2019-08-15 13:40:00,26.43,26.44,26.32,26.36,1491337.0,22.7884,22.797,22.6935,22.728,1491337.0
2019-08-15 13:50:00,26.37,26.37,26.25,26.27,2044830.0,22.7366,22.7366,22.6332,22.6504,2044830.0
2019-08-15 14:00:00,26.26,26.35,26.24,26.28,1674267.0,22.6418,22.7194,22.6246,22.659,1674267.0
2019-08-15 14:10:00,26.28,26.38,26.27,26.32,1705774.0,22.659,22.7453,22.6504,22.6935,1705774.0
2019-08-15 14:20:00,26.31,26.36,26.31,26.33,1172841.0,22.6849,22.728,22.6849,22.7022,1172841.0
2019-08-15 14:30:00,26.33,26.35,26.26,26.28,1157848.0,22.7022,22.7194,22.6418,22.659,1157848.0
2019-08-15 14:40:00,26.27,26.31,26.26,26.3,1200596.0,22.6504,22.6849,22.6418,22.6763,1200596.0
2019-08-15 14:50:00,26.29,26.32,26.25,26.29,1270344.0,22.6677,22.6935,22.6332,22.6677,1270344.0
2019-08-15 15:00:00,26.3,26.4,26.29,26.37,1606690.0,22.6763,22.7625,22.6677,22.7366,1606690.0
2019-08-15 15:10:00,26.37,26.39,26.33,26.35,1013353.0,22.7366,22.7539,22.7022,22.7194,1013353.0
2019-08-15 15:20:00,26.35,26.36,26.26,26.27,1695611.0,22.7194,22.728,22.6418,22.6504,1695611.0
2019-08-15 15:30:00,26.27,26.3,26.22,26.24,2425700.0,22.6504,22.6763,22.6073,22.6246,2425700.0
2019-08-15 15:40:00,26.24,26.3,26.21,26.28,2736180.0,22.6246,22.6763,22.5987,22.659,2736180.0
2019-08-15 15:50:00,26.28,26.31,26.24,26.25,4717272.0,22.659,22.6849,22.6246,22.6332,4717272.0
2019-08-16 09:30:00,26.53,26.56,26.45,26.51,3679566.0,22.8746,22.9005,22.8056,22.8574,3679566.0
2019-08-16 09:40:00,26.51,26.55,26.44,26.5,1418353.0,22.8574,22.8918,22.797,22.8487,1418353.0
2019-08-16 09:50:00,26.5,26.55,26.47,26.48,1119046.0,22.8487,22.8918,22.8229,22.8315,1119046.0
2019-08-16 10:00:00,26.48,26.51,26.45,26.49,1166228.0,22.8315,22.8574,22.8056,22.8401,1166228.0
2019-08-16 10:10:00,26.5,26.55,26.46,26.51,1744284.0,22.8487,22.8918,22.8142,22.8574,1744284.0
2019-08-16 10:20:00,26.51,26.64,26.5,26.56,2609755.0,22.8574,22.9694,22.8487,22.9005,2609755.0
2019-08-16 10:30:00,26.56,26.72,26.56,26.72,1911545.0,22.9005,23.0384,22.9005,23.0384,1911545.0
2019-08-16 10:40:00,26.72,26.9,26.7,26.86,3652277.0,23.0384,23.1936,23.0212,23.1591,3652277.0
2019-08-16 10:50:00,26.86,26.92,26.84,26.88,2687668.0,23.1591,23.2109,23.1419,23.1764,2687668.0
2019-08-16 11:00:00,26.89,26.89,26.79,26.82,1236851.0,23.185,23.185,23.0988,23.1246,1236851.0
2019-08-16 11:10:00,26.83,26.88,26.82,26.87,1437244.0,23.1333,23.1764,23.1246,23.1678,1437244.0
2019-08-16 11:20:00,26.87,26.94,26.87,26.91,1345756.0,23.1678,23.2281,23.1678,23.2022,1345756.0
2019-08-16 11:30:00,26.91,26.98,26.89,26.95,1743491.0,23.2022,23.2626,23.185,23.2367,1743491.0
2019-08-16 11:40:00,26.95,27.08,26.93,27.08,2135784.0,23.2367,23.3488,23.2195,23.3488,2135784.0
2019-08-16 11:50:00,27.08,27.11,27.04,27.04,1755233.0,23.3488,23.3747,23.3143,23.3143,1755233.0
2019-08-16 12:00:00,27.05,27.06,27.01,27.05,1094890.0,23.323,23.3316,23.2885,23.323,1094890.0
2019-08-16 12:10:00,27.06,27.06,27.0,27.01,917610.0,23.3316,23.3316,23.2798,23.2885,917610.0
2019-08-16 12:20:00,27.01,27.05,26.98,26.98,1034122.0,23.2885,23.323,23.2626,23.2626,1034122.0
2019-08-16 12:30:00,26.98,27.02,26.96,27.0,659381.0,23.2626,23.2971,23.2454,23.2798,659381.0
2019-08-16 12:40:00,27.01,27.03,26.98,26.99,431729.0,23.2885,23.3057,23.2626,23.2712,431729.0
2019-08-16 12:50:00,27.0,27.01,26.97,26.99,620880.0,23.2798,23.2885,23.254,23.2712,620880.0
2019-08-16 13:00:00,26.99,27.0,26.95,27.0,504775.0,23.2712,23.2798,23.2367,23.2798,504775.0
2019-08-16 13:10:00,26.99,27.03,26.99,27.01,659749.0,23.2712,23.3057,23.2712,23.2885,659749.0
2019-08-16 13:20:00,27.01,27.03,27.0,27.02,462119.0,23.2885,23.3057,23.2798,23.2971,462119.0
2019-08-16 13:30:00,27.03,27.03,27.0,27.02,413345.0,23.3057,23.3057,23.2798,23.2971,413345.0
2019-08-16 13:40:00,27.03,27.05,27.0,27.01,685281.0,23.3057,23.323,23.2798,23.2885,685281.0
2019-08-16 13:50:00,27.01,27.02,27.0,27.0,731841.0,23.2885,23.2971,23.2798,23.2798,731841.0
2019-08-16 14:00:00,27.01,27.02,27.0,27.01,633440.0,23.2885,23.2971,23.2798,23.2885,633440.0
2019-08-16 14:10:00,27.01,27.04,27.0,27.01,691406.0,23.2885,23.3143,23.2798,23.2885,691406.0
2019-08-16 14:20:00,27.01,27.03,27.0,27.02,1002130.0,23.2885,23.3057,23.2798,23.2971,1002130.0
2019-08-16 14:30:00,27.03,27.03,27.0,27.01,1021881.0,23.3057,23.3057,23.2798,23.2885,1021881.0
2019-08-16 14:40:00,27.01,27.02,26.97,26.99,1691254.0,23.2885,23.2971,23.254,23.2712,1691254.0
2019-08-16 14:50:00,26.99,27.0,26.98,26.99,615486.0,23.2712,23.2798,23.2626,23.2712,615486.0
2019-08-16 15:00:00,26.98,27.04,26.98,27.03,1082280.0,23.2626,23.3143,23.2626,23.3057,1082280.0
2019-08-16 15:10:00,27.03,27.05,27.0,27.05,959279.0,23.3057,23.323,23.2798,23.323,959279.0
2019-08-16 15:20:00,27.05,27.1,27.03,27.07,1762177.0,23.323,23.3661,23.3057,23.3402,1762177.0
2019-08-16 15:30:00,27.07,27.09,27.05,27.07,2550641.0,23.3402,23.3574,23.323,23.3402,2550641.0
2019-08-16 15:40:00,27.07,27.08,27.01,27.04,1579791.0,23.3402,23.3488,23.2885,23.3143,1579791.0
2019-08-16 15:50:00,27.04,27.12,27.03,27.05,5632291.0,23.3143,23.3833,23.3057,23.323,5632291.0
2019-08-19 09:30:00,27.66,27.7,27.38,27.39,3259833.0,23.8489,23.8834,23.6075,23.6161,3259833.0
2019-08-19 09:40:00,27.39,27.55,27.39,27.48,1484279.0,23.6161,23.7541,23.6161,23.6937,1484279.0
2019-08-19 09:50:00,27.47,27.48,27.41,27.44,1157308.0,23.6851,23.6937,23.6334,23.6592,1157308.0
2019-08-19 10:00:00,27.44,27.46,27.26,27.27,1808357.0,23.6592,23.6765,23.504,23.5126,1808357.0
2019-08-19 10:10:00,27.27,27.28,27.14,27.23,1898595.0,23.5126,23.5213,23.4006,23.4782,1898595.0
2019-08-19 10:20:00,27.22,27.27,27.19,27.22,1222072.0,23.4695,23.5126,23.4437,23.4695,1222072.0
2019-08-19 10:30:00,27.21,27.27,27.2,27.26,1562163.0,23.4609,23.5126,23.4523,23.504,1562163.0
2019-08-19 10:40:00,27.26,27.27,27.2,27.23,896219.0,23.504,23.5126,23.4523,23.4782,896219.0
2019-08-19 10:50:00,27.23,27.24,27.17,27.17,816338.0,23.4782,23.4868,23.4264,23.4264,816338.0
2019-08-19 11:00:00,27.17,27.25,27.17,27.23,1007521.0,23.4264,23.4954,23.4264,23.4782,1007521.0
2019-08-19 11:10:00,27.22,27.28,27.2,27.27,1116126.0,23.4695,23.5213,23.4523,23.5126,1116126.0
2019-08-19 11:20:00,27.27,27.32,27.26,27.3,1135748.0,23.5126,23.5558,23.504,23.5385,1135748.0
2019-08-19 11:30:00,27.29,27.33,27.28,27.29,801260.0,23.5299,23.5644,23.5213,23.5299,801260.0
2019-08-19 11:40:00,27.29,27.29,27.26,27.28,515446.0,23.5299,23.5299,23.504,23.5213,515446.0
2019-08-19 11:50:00,27.28,27.29,27.25,27.28,571227.0,23.5213,23.5299,23.4954,23.5213,571227.0
2019-08-19 12:00:00,27.28,27.28,27.22,27.25,811714.0,23.5213,23.5213,23.4695,23.4954,811714.0
2019-08-19 12:10:00,27.25,27.25,27.21,27.21,706194.0,23.4954,23.4954,23.4609,23.4609,706194.0
2019-08-19 12:20:00,27.21,27.22,27.19,27.21,921718.0,23.4609,23.4695,23.4437,23.4609,921718.0
2019-08-19 12:30:00,27.21,27.22,27.18,27.2,683586.0,23.4609,23.4695,23.435,23.4523,683586.0
2019-08-19 12:40:00,27.19,27.25,27.19,27.24,691117.0,23.4437,23.4954,23.4437,23.4868,691117.0
2019-08-19 12:50:00,27.25,27.26,27.22,27.23,511712.0,23.4954,23.504,23.4695,23.4782,511712.0
2019-08-19 13:00:00,27.22,27.28,27.22,27.28,448973.0,23.4695,23.5213,23.4695,23.5213,448973.0
2019-08-19 13:10:00,27.28,27.3,27.27,27.3,614252.0,23.5213,23.5385,23.5126,23.5385,614252.0
2019-08-19 13:20:00,27.3,27.32,27.27,27.28,783450.0,23.5385,23.5558,23.5126,23.5213,783450.0
2019-08-19 13:30:00,27.28,27.29,27.23,27.23,671953.0,23.5213,23.5299,23.4782,23.4782,671953.0
2019-08-19 13:40:00,27.23,27.26,27.22,27.25,547061.0,23.4782,23.504,23.4695,23.4954,547061.0
2019-08-19 13:50:00,27.24,27.24,27.21,27.21,602789.0,23.4868,23.4868,23.4609,23.4609,602789.0
2019-08-19 14:00:00,27.21,27.24,27.2,27.23,730584.0,23.4609,23.4868,23.4523,23.4782,730584.0
2019-08-19 14:10:00,27.23,27.27,27.19,27.27,734503.0,23.4782,23.5126,23.4437,23.5126,734503.0
2019-08-19 14:20:00,27.27,27.29,27.25,27.28,619900.0,23.5126,23.5299,23.4954,23.5213,619900.0
2019-08-19 14:30:00,27.28,27.28,27.24,27.25,764870.0,23.5213,23.5213,23.4868,23.4954,764870.0
2019-08-19 14:40:00,27.25,27.27,27.23,27.27,562828.0,23.4954,23.5126,23.4782,23.5126,562828.0
2019-08-19 14:50:00,27.26,27.29,27.25,27.27,722937.0,23.504,23.5299,23.4954,23.5126,722937.0
2019-08-19 15:00:00,27.27,27.28,27.23,27.24,778925.0,23.5126,23.5213,23.4782,23.4868,778925.0
2019-08-19 15:10:00,27.24,27.27,27.22,27.24,571848.0,23.4868,23.5126,23.4695,23.4868,571848.0
2019-08-19 15:20:00,27.24,27.26,27.22,27.25,755172.0,23.4868,23.504,23.4695,23.4954,755172.0
2019-08-19 15:30:00,27.24,27.31,27.23,27.3,1528800.0,23.4868,23.5471,23.4782,23.5385,1528800.0
2019-08-19 15:40:00,27.3,27.31,27.25,27.28,1259401.0,23.5385,23.5471,23.4954,23.5213,1259401.0
2019-08-19 15:50:00,27.28,27.3,27.25,27.26,2925500.0,23.5213,23.5385,23.4954,23.504,2925500.0
2019-08-20 09:30:00,27.02,27.06,26.83,26.91,2542646.0,23.2971,23.3316,23.1333,23.2022,2542646.0
2019-08-20 09:40:00,26.92,27.02,26.86,26.93,1573943.0,23.2109,23.2971,23.1591,23.2195,1573943.0
2019-08-20 09:50:00,26.93,26.98,26.88,26.92,2328277.0,23.2195,23.2626,23.1764,23.2109,2328277.0
2019-08-20 10:00:00,26.92,26.95,26.86,26.88,2006736.0,23.2109,23.2367,23.1591,23.1764,2006736.0
2019-08-20 10:10:00,26.88,26.93,26.84,26.86,1677205.0,23.1764,23.2195,23.1419,23.1591,1677205.0
2019-08-20 10:20:00,26.87,26.88,26.82,26.87,1427204.0,23.1678,23.1764,23.1246,23.1678,1427204.0
2019-08-20 10:30:00,26.87,26.87,26.81,26.83,1310541.0,23.1678,23.1678,23.116,23.1333,1310541.0
2019-08-20 10:40:00,26.83,26.85,26.8,26.84,1191844.0,23.1333,23.1505,23.1074,23.1419,1191844.0
2019-08-20 10:50:00,26.84,26.96,26.82,26.95,1642614.0,23.1419,23.2454,23.1246,23.2367,1642614.0
2019-08-20 11:00:00,26.96,26.98,26.92,26.95,1386553.0,23.2454,23.2626,23.2109,23.2367,1386553.0
2019-08-20 11:10:00,26.95,27.0,26.94,26.97,1017132.0,23.2367,23.2798,23.2281,23.254,1017132.0
2019-08-20 11:20:00,26.97,26.98,26.94,26.95,612706.0,23.254,23.2626,23.2281,23.2367,612706.0
2019-08-20 11:30:00,26.94,26.95,26.87,26.87,990027.0,23.2281,23.2367,23.1678,23.1678,990027.0
2019-08-20 11:40:00,26.86,26.88,26.84,26.87,1012953.0,23.1591,23.1764,23.1419,23.1678,1012953.0
2019-08-20 11:50:00,26.86,26.88,26.84,26.88,772389.0,23.1591,23.1764,23.1419,23.1764,772389.0
2019-08-20 12:00:00,26.89,26.9,26.86,26.88,633856.0,23.185,23.1936,23.1591,23.1764,633856.0
2019-08-20 12:10:00,26.88,26.89,26.85,26.88,863417.0,23.1764,23.185,23.1505,23.1764,863417.0
2019-08-20 12:20:00,26.88,26.89,26.85,26.88,798913.0,23.1764,23.185,23.1505,23.1764,798913.0
2019-08-20 12:30:00,26.88,26.89,26.81,26.84,1142532.0,23.1764,23.185,23.116,23.1419,1142532.0
2019-08-20 12:40:00,26.84,26.85,26.82,26.84,513346.0,23.1419,23.1505,23.1246,23.1419,513346.0
2019-08-20 12:50:00,26.83,26.86,26.82,26.85,506235.0,23.1333,23.1591,23.1246,23.1505,506235.0
2019-08-20 13:00:00,26.84,26.86,26.82,26.83,508160.0,23.1419,23.1591,23.1246,23.1333,508160.0
2019-08-20 13:10:00,26.84,26.85,26.82,26.85,744304.0,23.1419,23.1505,23.1246,23.1505,744304.0
2019-08-20 13:20:00,26.85,26.88,26.83,26.84,442214.0,23.1505,23.1764,23.1333,23.1419,442214.0
2019-08-20 13:30:00,26.84,26.84,26.77,26.77,830559.0,23.1419,23.1419,23.0815,23.0815,830559.0
2019-08-20 13:40:00,26.78,26.82,26.77,26.78,732629.0,23.0902,23.1246,23.0815,23.0902,732629.0
2019-08-20 13:50:00,26.78,26.84,26.77,26.84,581476.0,23.0902,23.1419,23.0815,23.1419,581476.0
2019-08-20 14:00:00,26.83,26.84,26.77,26.78,605463.0,23.1333,23.1419,23.0815,23.0902,605463.0
2019-08-20 14:10:00,26.79,26.8,26.74,26.78,931169.0,23.0988,23.1074,23.0557,23.0902,931169.0
2019-08-20 14:20:00,26.77,26.79,26.73,26.74,690559.0,23.0815,23.0988,23.047,23.0557,690559.0
2019-08-20 14:30:00,26.74,26.81,26.72,26.78,440900.0,23.0557,23.116,23.0384,23.0902,440900.0
2019-08-20 14:40:00,26.79,26.82,26.76,26.8,695989.0,23.0988,23.1246,23.0729,23.1074,695989.0
2019-08-20 14:50:00,26.8,26.81,26.75,26.77,538233.0,23.1074,23.116,23.0643,23.0815,538233.0
2019-08-20 15:00:00,26.78,26.78,26.73,26.74,747651.0,23.0902,23.0902,23.047,23.0557,747651.0
2019-08-20 15:10:00,26.73,26.76,26.71,26.73,788571.0,23.047,23.0729,23.0298,23.047,788571.0
2019-08-20 15:20:00,26.73,26.8,26.72,26.8,544993.0,23.047,23.1074,23.0384,23.1074,544993.0
2019-08-20 15:30:00,26.8,26.8,26.74,26.79,1237082.0,23.1074,23.1074,23.0557,23.0988,1237082.0
2019-08-20 15:40:00,26.79,26.82,26.77,26.78,1200027.0,23.0988,23.1246,23.0815,23.0902,1200027.0
2019-08-20 15:50:00,26.77,26.81,26.7,26.72,3290613.0,23.0815,23.116,23.0212,23.0384,3290613.0
2019-08-21 09:30:00,26.93,27.04,26.8,26.85,2952008.0,23.2195,23.3143,23.1074,23.1505,2952008.0
2019-08-21 09:40:00,26.84,26.93,26.82,26.88,1431758.0,23.1419,23.2195,23.1246,23.1764,1431758.0
2019-08-21 09:50:00,26.88,26.89,26.84,26.85,1235192.0,23.1764,23.185,23.1419,23.1505,1235192.0
2019-08-21 10:00:00,26.85,26.88,26.8,26.81,1195015.0,23.1505,23.1764,23.1074,23.116,1195015.0
2019-08-21 10:10:00,26.81,26.87,26.79,26.87,1644702.0,23.116,23.1678,23.0988,23.1678,1644702.0
2019-08-21 10:20:00,26.87,26.88,26.84,26.87,1014358.0,23.1678,23.1764,23.1419,23.1678,1014358.0
2019-08-21 10:30:00,26.86,26.88,26.82,26.83,926464.0,23.1591,23.1764,23.1246,23.1333,926464.0
2019-08-21 10:40:00,26.83,26.87,26.82,26.85,904969.0,23.1333,23.1678,23.1246,23.1505,904969.0
2019-08-21 10:50:00,26.85,26.9,26.84,26.89,962870.0,23.1505,23.1936,23.1419,23.185,962870.0
2019-08-21 11:00:00,26.89,26.91,26.85,26.91,914458.0,23.185,23.2022,23.1505,23.2022,914458.0
2019-08-21 11:10:00,26.9,26.94,26.9,26.9,1194308.0,23.1936,23.2281,23.1936,23.1936,1194308.0
2019-08-21 11:20:00,26.9,26.92,26.87,26.89,629842.0,23.1936,23.2109,23.1678,23.185,629842.0
2019-08-21 11:30:00,26.89,26.9,26.85,26.88,831965.0,23.185,23.1936,23.1505,23.1764,831965.0
2019-08-21 11:40:00,26.88,26.92,26.88,26.88,953538.0,23.1764,23.2109,23.1764,23.1764,953538.0
2019-08-21 11:50:00,26.89,26.93,26.86,26.93,670341.0,23.185,23.2195,23.1591,23.2195,670341.0
2019-08-21 12:00:00,26.93,26.94,26.9,26.91,789781.0,23.2195,23.2281,23.1936,23.2022,789781.0
2019-08-21 12:10:00,26.91,26.98,26.89,26.96,1305027.0,23.2022,23.2626,23.185,23.2454,1305027.0
2019-08-21 12:20:00,26.96,26.97,26.92,26.96,540284.0,23.2454,23.254,23.2109,23.2454,540284.0
2019-08-21 12:30:00,26.96,26.98,26.94,26.96,802542.0,23.2454,23.2626,23.2281,23.2454,802542.0
2019-08-21 12:40:00,26.96,27.0,26.95,26.99,578393.0,23.2454,23.2798,23.2367,23.2712,578393.0
2019-08-21 12:50:00,27.0,27.02,26.99,27.01,739298.0,23.2798,23.2971,23.2712,23.2885,739298.0
2019-08-21 13:00:00,27.01,27.02,27.0,27.01,649617.0,23.2885,23.2971,23.2798,23.2885,649617.0
2019-08-21 13:10:00,27.02,27.03,27.0,27.03,447103.0,23.2971,23.3057,23.2798,23.3057,447103.0
2019-08-21 13:20:00,27.02,27.04,27.02,27.03,619912.0,23.2971,23.3143,23.2971,23.3057,619912.0
2019-08-21 13:30:00,27.03,27.04,27.02,27.04,382381.0,23.3057,23.3143,23.2971,23.3143,382381.0
2019-08-21 13:40:00,27.03,27.04,27.0,27.02,864161.0,23.3057,23.3143,23.2798,23.2971,864161.0
2019-08-21 13:50:00,27.02,27.03,26.98,27.0,655396.0,23.2971,23.3057,23.2626,23.2798,655396.0
2019-08-21 14:00:00,26.99,27.08,26.96,27.04,1977248.0,23.2712,23.3488,23.2454,23.3143,1977248.0
2019-08-21 14:10:00,27.04,27.05,26.96,26.98,2196840.0,23.3143,23.323,23.2454,23.2626,2196840.0
2019-08-21 14:20:00,26.98,27.01,26.96,27.0,684531.0,23.2626,23.2885,23.2454,23.2798,684531.0
2019-08-21 14:30:00,27.01,27.01,26.9,26.91,924482.0,23.2885,23.2885,23.1936,23.2022,924482.0
2019-08-21 14:40:00,26.91,26.93,26.89,26.9,808068.0,23.2022,23.2195,23.185,23.1936,808068.0
2019-08-21 14:50:00,26.89,26.92,26.89,26.91,851985.0,23.185,23.2109,23.185,23.2022,851985.0
2019-08-21 15:00:00,26.92,26.95,26.9,26.95,867916.0,23.2109,23.2367,23.1936,23.2367,867916.0
2019-08-21 15:10:00,26.95,26.96,26.92,26.95,745454.0,23.2367,23.2454,23.2109,23.2367,745454.0
2019-08-21 15:20:00,26.96,27.02,26.94,27.02,1601232.0,23.2454,23.2971,23.2281,23.2971,1601232.0
2019-08-21 15:30:00,27.01,27.02,26.96,26.96,1281631.0,23.2885,23.2971,23.2454,23.2454,1281631.0
2019-08-21 15:40:00,26.96,26.97,26.91,26.93,1292889.0,23.2454,23.254,23.2022,23.2195,1292889.0
2019-08-21 15:50:00,26.94,26.96,26.91,26.94,3108997.0,23.2281,23.2454,23.2022,23.2281,3108997.0
2019-08-22 09:30:00,27.09,27.27,27.03,27.24,2701972.0,23.3574,23.5126,23.3057,23.4868,2701972.0
2019-08-22 09:40:00,27.24,27.25,27.08,27.09,1873415.0,23.4868,23.4954,23.3488,23.3574,1873415.0
2019-08-22 09:50:00,27.09,27.16,27.07,27.14,1219058.0,23.3574,23.4178,23.3402,23.4006,1219058.0
2019-08-22 10:00:00,27.14,27.14,27.04,27.07,1933461.0,23.4006,23.4006,23.3143,23.3402,1933461.0
2019-08-22 10:10:00,27.07,27.09,27.02,27.07,935244.0,23.3402,23.3574,23.2971,23.3402,935244.0
2019-08-22 10:20:00,27.08,27.1,27.03,27.03,1626146.0,23.3488,23.3661,23.3057,23.3057,1626146.0
2019-08-22 10:30:00,27.03,27.06,26.96,27.05,2202997.0,23.3057,23.3316,23.2454,23.323,2202997.0
2019-08-22 10:40:00,27.05,27.11,27.03,27.1,1436867.0,23.323,23.3747,23.3057,23.3661,1436867.0
2019-08-22 10:50:00,27.1,27.12,27.03,27.05,1651196.0,23.3661,23.3833,23.3057,23.323,1651196.0
2019-08-22 11:00:00,27.05,27.18,27.05,27.15,1235516.0,23.323,23.435,23.323,23.4092,1235516.0
2019-08-22 11:10:00,27.15,27.18,27.13,27.15,974778.0,23.4092,23.435,23.3919,23.4092,974778.0
2019-08-22 11:20:00,27.15,27.18,27.09,27.1,1862487.0,23.4092,23.435,23.3574,23.3661,1862487.0
2019-08-22 11:30:00,27.1,27.16,27.06,27.14,755157.0,23.3661,23.4178,23.3316,23.4006,755157.0
2019-08-22 11:40:00,27.15,27.16,27.11,27.13,490550.0,23.4092,23.4178,23.3747,23.3919,490550.0
2019-08-22 11:50:00,27.13,27.15,27.09,27.11,667810.0,23.3919,23.4092,23.3574,23.3747,667810.0
2019-08-22 12:00:00,27.11,27.2,27.1,27.2,887667.0,23.3747,23.4523,23.3661,23.4523,887667.0
2019-08-22 12:10:00,27.2,27.22,27.18,27.2,580312.0,23.4523,23.4695,23.435,23.4523,580312.0
2019-08-22 12:20:00,27.21,27.21,27.15,27.15,466047.0,23.4609,23.4609,23.4092,23.4092,466047.0
2019-08-22 12:30:00,27.15,27.19,27.14,27.17,516614.0,23.4092,23.4437,23.4006,23.4264,516614.0
2019-08-22 12:40:00,27.17,27.25,27.17,27.23,917666.0,23.4264,23.4954,23.4264,23.4782,917666.0
2019-08-22 12:50:00,27.23,27.25,27.19,27.19,485792.0,23.4782,23.4954,23.4437,23.4437,485792.0
2019-08-22 13:00:00,27.19,27.25,27.18,27.24,869518.0,23.4437,23.4954,23.435,23.4868,869518.0
2019-08-22 13:10:00,27.24,27.25,27.22,27.23,848482.0,23.4868,23.4954,23.4695,23.4782,848482.0
2019-08-22 13:20:00,27.24,27.26,27.22,27.24,630406.0,23.4868,23.504,23.4695,23.4868,630406.0
2019-08-22 13:30:00,27.24,27.28,27.23,27.28,446225.0,23.4868,23.5213,23.4782,23.5213,446225.0
2019-08-22 13:40:00,27.28,27.3,27.23,27.25,962373.0,23.5213,23.5385,23.4782,23.4954,962373.0
2019-08-22 13:50:00,27.25,27.27,27.22,27.26,921389.0,23.4954,23.5126,23.4695,23.504,921389.0
2019-08-22 14:00:00,27.27,27.29,27.21,27.21,603488.0,23.5126,23.5299,23.4609,23.4609,603488.0
2019-08-22 14:10:00,27.21,27.25,27.21,27.22,469340.0,23.4609,23.4954,23.4609,23.4695,469340.0
2019-08-22 14:20:00,27.22,27.23,27.16,27.18,1167945.0,23.4695,23.4782,23.4178,23.435,1167945.0
2019-08-22 14:30:00,27.18,27.22,27.17,27.2,612965.0,23.435,23.4695,23.4264,23.4523,612965.0
2019-08-22 14:40:00,27.21,27.24,27.19,27.21,552931.0,23.4609,23.4868,23.4437,23.4609,552931.0
2019-08-22 14:50:00,27.21,27.23,27.19,27.23,588203.0,23.4609,23.4782,23.4437,23.4782,588203.0
2019-08-22 15:00:00,27.23,27.24,27.18,27.2,397989.0,23.4782,23.4868,23.435,23.4523,397989.0
2019-08-22 15:10:00,27.2,27.21,27.16,27.17,965534.0,23.4523,23.4609,23.4178,23.4264,965534.0
2019-08-22 15:20:00,27.18,27.21,27.17,27.21,826701.0,23.435,23.4609,23.4264,23.4609,826701.0
2019-08-22 15:30:00,27.21,27.24,27.18,27.23,1071693.0,23.4609,23.4868,23.435,23.4782,1071693.0
2019-08-22 15:40:00,27.24,27.27,27.19,27.21,1348573.0,23.4868,23.5126,23.4437,23.4609,1348573.0
2019-08-22 15:50:00,27.21,27.29,27.18,27.19,3084591.0,23.4609,23.5299,23.435,23.4437,3084591.0
2019-08-23 09:30:00,26.95,27.03,26.86,26.93,1973268.0,23.2367,23.3057,23.1591,23.2195,1973268.0
2019-08-23 09:40:00,26.94,27.01,26.94,26.98,1471612.0,23.2281,23.2885,23.2281,23.2626,1471612.0
2019-08-23 09:50:00,26.97,27.12,26.92,27.1,2005511.0,23.254,23.3833,23.2109,23.3661,2005511.0
2019-08-23 10:00:00,27.11,27.21,27.03,27.11,1887716.0,23.3747,23.4609,23.3057,23.3747,1887716.0
2019-08-23 10:10:00,27.12,27.14,27.01,27.14,1804092.0,23.3833,23.4006,23.2885,23.4006,1804092.0
2019-08-23 10:20:00,27.14,27.15,27.02,27.03,948143.0,23.4006,23.4092,23.2971,23.3057,948143.0
2019-08-23 10:30:00,27.03,27.18,27.01,27.18,1020190.0,23.3057,23.435,23.2885,23.435,1020190.0
2019-08-23 10:40:00,27.17,27.22,27.09,27.1,2300868.0,23.4264,23.4695,23.3574,23.3661,2300868.0
2019-08-23 10:50:00,27.1,27.18,27.03,27.04,1162767.0,23.3661,23.435,23.3057,23.3143,1162767.0
2019-08-23 11:00:00,27.05,27.07,26.81,26.84,7951980.0,23.323,23.3402,23.116,23.1419,7951980.0
2019-08-23 11:10:00,26.83,26.98,26.8,26.96,2319869.0,23.1333,23.2626,23.1074,23.2454,2319869.0
2019-08-23 11:20:00,26.96,26.96,26.85,26.87,3060244.0,23.2454,23.2454,23.1505,23.1678,3060244.0
2019-08-23 11:30:00,26.88,26.93,26.82,26.85,3279607.0,23.1764,23.2195,23.1246,23.1505,3279607.0
2019-08-23 11:40:00,26.85,26.88,26.79,26.87,1756126.0,23.1505,23.1764,23.0988,23.1678,1756126.0
2019-08-23 11:50:00,26.87,26.93,26.77,26.82,3301357.0,23.1678,23.2195,23.0815,23.1246,3301357.0
2019-08-23 12:00:00,26.82,26.88,26.79,26.87,1985026.0,23.1246,23.1764,23.0988,23.1678,1985026.0
2019-08-23 12:10:00,26.87,26.91,26.83,26.89,1300980.0,23.1678,23.2022,23.1333,23.185,1300980.0
2019-08-23 12:20:00,26.89,26.9,26.83,26.83,1118801.0,23.185,23.1936,23.1333,23.1333,1118801.0
2019-08-23 12:30:00,26.84,26.91,26.83,26.88,835401.0,23.1419,23.2022,23.1333,23.1764,835401.0
2019-08-23 12:40:00,26.88,26.88,26.78,26.79,1350949.0,23.1764,23.1764,23.0902,23.0988,1350949.0
2019-08-23 12:50:00,26.78,26.8,26.71,26.77,1499884.0,23.0902,23.1074,23.0298,23.0815,1499884.0
2019-08-23 13:00:00,26.76,26.83,26.75,26.8,2246782.0,23.0729,23.1333,23.0643,23.1074,2246782.0
2019-08-23 13:10:00,26.8,26.85,26.68,26.69,1638743.0,23.1074,23.1505,23.0039,23.0126,1638743.0
2019-08-23 13:20:00,26.7,26.7,26.62,26.63,1124326.0,23.0212,23.0212,22.9522,22.9608,1124326.0
2019-08-23 13:30:00,26.63,26.67,26.61,26.66,1382012.0,22.9608,22.9953,22.9436,22.9867,1382012.0
2019-08-23 13:40:00,26.65,26.7,26.61,26.66,1003237.0,22.9781,23.0212,22.9436,22.9867,1003237.0
2019-08-23 13:50:00,26.66,26.71,26.65,26.7,528556.0,22.9867,23.0298,22.9781,23.0212,528556.0
2019-08-23 14:00:00,26.7,26.71,26.65,26.65,571357.0,23.0212,23.0298,22.9781,22.9781,571357.0
2019-08-23 14:10:00,26.65,26.67,26.63,26.65,602682.0,22.9781,22.9953,22.9608,22.9781,602682.0
2019-08-23 14:20:00,26.65,26.67,26.61,26.63,607299.0,22.9781,22.9953,22.9436,22.9608,607299.0
2019-08-23 14:30:00,26.64,26.67,26.61,26.61,491483.0,22.9694,22.9953,22.9436,22.9436,491483.0
2019-08-23 14:40:00,26.62,26.63,26.52,26.54,1092455.0,22.9522,22.9608,22.866,22.8832,1092455.0
2019-08-23 14:50:00,26.54,26.6,26.52,26.57,1353062.0,22.8832,22.935,22.866,22.9091,1353062.0
2019-08-23 15:00:00,26.57,26.62,26.55,26.57,899095.0,22.9091,22.9522,22.8918,22.9091,899095.0
2019-08-23 15:10:00,26.57,26.58,26.52,26.54,1399935.0,22.9091,22.9177,22.866,22.8832,1399935.0
2019-08-23 15:20:00,26.54,26.57,26.51,26.52,1235659.0,22.8832,22.9091,22.8574,22.866,1235659.0
2019-08-23 15:30:00,26.53,26.54,26.46,26.47,1773826.0,22.8746,22.8832,22.8142,22.8229,1773826.0
2019-08-23 15:40:00,26.46,26.48,26.38,26.38,2146913.0,22.8142,22.8315,22.7453,22.7453,2146913.0
2019-08-23 15:50:00,26.38,26.49,26.26,26.47,6631271.0,22.7453,22.8401,22.6418,22.8229,6631271.0
2019-08-26 09:30:00,26.7,26.75,26.61,26.61,2037046.0,23.0212,23.0643,22.9436,22.9436,2037046.0
2019-08-26 09:40:00,26.62,26.64,26.53,26.57,1188661.0,22.9522,22.9694,22.8746,22.9091,1188661.0
2019-08-26 09:50:00,26.58,26.63,26.57,26.6,1041233.0,22.9177,22.9608,22.9091,22.935,1041233.0
2019-08-26 10:00:00,26.59,26.66,26.57,26.58,1565225.0,22.9263,22.9867,22.9091,22.9177,1565225.0
2019-08-26 10:10:00,26.58,26.59,26.49,26.52,1295676.0,22.9177,22.9263,22.8401,22.866,1295676.0
2019-08-26 10:20:00,26.52,26.6,26.51,26.58,1326081.0,22.866,22.935,22.8574,22.9177,1326081.0
2019-08-26 10:30:00,26.58,26.58,26.52,26.55,871004.0,22.9177,22.9177,22.866,22.8918,871004.0
2019-08-26 10:40:00,26.54,26.6,26.5,26.58,991455.0,22.8832,22.935,22.8487,22.9177,991455.0
2019-08-26 10:50:00,26.57,26.6,26.54,26.57,597868.0,22.9091,22.935,22.8832,22.9091,597868.0
2019-08-26 11:00:00,26.57,26.6,26.54,26.58,921307.0,22.9091,22.935,22.8832,22.9177,921307.0
2019-08-26 11:10:00,26.59,26.64,26.54,26.57,1278315.0,22.9263,22.9694,22.8832,22.9091,1278315.0
2019-08-26 11:20:00,26.57,26.59,26.54,26.55,1240318.0,22.9091,22.9263,22.8832,22.8918,1240318.0
2019-08-26 11:30:00,26.54,26.6,26.54,26.58,1266143.0,22.8832,22.935,22.8832,22.9177,1266143.0
2019-08-26 11:40:00,26.58,26.59,26.53,26.55,548632.0,22.9177,22.9263,22.8746,22.8918,548632.0
2019-08-26 11:50:00,26.54,26.55,26.52,26.54,371692.0,22.8832,22.8918,22.866,22.8832,371692.0
2019-08-26 12:00:00,26.55,26.65,26.54,26.64,1037039.0,22.8918,22.9781,22.8832,22.9694,1037039.0
2019-08-26 12:10:00,26.64,26.64,26.59,26.59,570567.0,22.9694,22.9694,22.9263,22.9263,570567.0
2019-08-26 12:20:00,26.6,26.7,26.58,26.69,1141144.0,22.935,23.0212,22.9177,23.0126,1141144.0
2019-08-26 12:30:00,26.69,26.69,26.67,26.69,604194.0,23.0126,23.0126,22.9953,23.0126,604194.0
2019-08-26 12:40:00,26.69,26.71,26.67,26.69,894396.0,23.0126,23.0298,22.9953,23.0126,894396.0
2019-08-26 12:50:00,26.68,26.72,26.66,26.71,539597.0,23.0039,23.0384,22.9867,23.0298,539597.0
2019-08-26 13:00:00,26.71,26.78,26.7,26.78,702764.0,23.0298,23.0902,23.0212,23.0902,702764.0
2019-08-26 13:10:00,26.78,26.78,26.72,26.72,491551.0,23.0902,23.0902,23.0384,23.0384,491551.0
2019-08-26 13:20:00,26.72,26.76,26.72,26.75,514884.0,23.0384,23.0729,23.0384,23.0643,514884.0
2019-08-26 13:30:00,26.74,26.76,26.73,26.74,403119.0,23.0557,23.0729,23.047,23.0557,403119.0
2019-08-26 13:40:00,26.75,26.75,26.72,26.75,493069.0,23.0643,23.0643,23.0384,23.0643,493069.0
2019-08-26 13:50:00,26.75,26.76,26.73,26.74,543891.0,23.0643,23.0729,23.047,23.0557,543891.0
2019-08-26 14:00:00,26.75,26.75,26.68,26.69,596933.0,23.0643,23.0643,23.0039,23.0126,596933.0
2019-08-26 14:10:00,26.69,26.72,26.68,26.69,563324.0,23.0126,23.0384,23.0039,23.0126,563324.0
2019-08-26 14:20:00,26.69,26.72,26.68,26.68,631370.0,23.0126,23.0384,23.0039,23.0039,631370.0
2019-08-26 14:30:00,26.69,26.74,26.68,26.74,450075.0,23.0126,23.0557,23.0039,23.0557,450075.0
2019-08-26 14:40:00,26.74,26.75,26.7,26.72,605956.0,23.0557,23.0643,23.0212,23.0384,605956.0
2019-08-26 14:50:00,26.72,26.74,26.69,26.73,481468.0,23.0384,23.0557,23.0126,23.047,481468.0
2019-08-26 15:00:00,26.73,26.78,26.73,26.75,1046396.0,23.047,23.0902,23.047,23.0643,1046396.0
2019-08-26 15:10:00,26.75,26.8,26.75,26.78,706454.0,23.0643,23.1074,23.0643,23.0902,706454.0
2019-08-26 15:20:00,26.78,26.78,26.74,26.76,744510.0,23.0902,23.0902,23.0557,23.0729,744510.0
2019-08-26 15:30:00,26.76,26.8,26.74,26.75,1163357.0,23.0729,23.1074,23.0557,23.0643,1163357.0
2019-08-26 15:40:00,26.75,26.77,26.69,26.69,1205939.0,23.0643,23.0815,23.0126,23.0126,1205939.0
2019-08-26 15:50:00,26.69,26.8,26.69,26.8,2912301.0,23.0126,23.1074,23.0126,23.1074,2912301.0
2019-08-27 09:30:00,26.86,26.9,26.8,26.86,1466576.0,23.1591,23.1936,23.1074,23.1591,1466576.0
2019-08-27 09:40:00,26.86,26.86,26.64,26.66,1527666.0,23.1591,23.1591,22.9694,22.9867,1527666.0
2019-08-27 09:50:00,26.66,26.66,26.55,26.6,1713491.0,22.9867,22.9867,22.8918,22.935,1713491.0
2019-08-27 10:00:00,26.6,26.63,26.49,26.54,2767933.0,22.935,22.9608,22.8401,22.8832,2767933.0
2019-08-27 10:10:00,26.54,26.57,26.5,26.53,1187218.0,22.8832,22.9091,22.8487,22.8746,1187218.0
2019-08-27 10:20:00,26.53,26.57,26.51,26.51,1240715.0,22.8746,22.9091,22.8574,22.8574,1240715.0
2019-08-27 10:30:00,26.51,26.62,26.5,26.57,2332258.0,22.8574,22.9522,22.8487,22.9091,2332258.0
2019-08-27 10:40:00,26.58,26.6,26.51,26.52,1499152.0,22.9177,22.935,22.8574,22.866,1499152.0
2019-08-27 10:50:00,26.52,26.54,26.47,26.47,1401138.0,22.866,22.8832,22.8229,22.8229,1401138.0
2019-08-27 11:00:00,26.48,26.56,26.48,26.51,898801.0,22.8315,22.9005,22.8315,22.8574,898801.0
2019-08-27 11:10:00,26.52,26.52,26.43,26.43,833009.0,22.866,22.866,22.7884,22.7884,833009.0
2019-08-27 11:20:00,26.44,26.47,26.41,26.44,1153853.0,22.797,22.8229,22.7711,22.797,1153853.0
2019-08-27 11:30:00,26.43,26.49,26.42,26.47,572425.0,22.7884,22.8401,22.7798,22.8229,572425.0
2019-08-27 11:40:00,26.46,26.53,26.44,26.53,1237608.0,22.8142,22.8746,22.797,22.8746,1237608.0
2019-08-27 11:50:00,26.52,26.53,26.42,26.42,802172.0,22.866,22.8746,22.7798,22.7798,802172.0
2019-08-27 12:00:00,26.42,26.47,26.4,26.42,1013313.0,22.7798,22.8229,22.7625,22.7798,1013313.0
2019-08-27 12:10:00,26.42,26.46,26.42,26.44,688982.0,22.7798,22.8142,22.7798,22.797,688982.0
2019-08-27 12:20:00,26.45,26.45,26.42,26.43,480943.0,22.8056,22.8056,22.7798,22.7884,480943.0
2019-08-27 12:30:00,26.43,26.45,26.34,26.34,829991.0,22.7884,22.8056,22.7108,22.7108,829991.0
2019-08-27 12:40:00,26.34,26.38,26.31,26.36,818789.0,22.7108,22.7453,22.6849,22.728,818789.0
2019-08-27 12:50:00,26.37,26.37,26.29,26.34,733655.0,22.7366,22.7366,22.6677,22.7108,733655.0
2019-08-27 13:00:00,26.34,26.37,26.31,26.34,901790.0,22.7108,22.7366,22.6849,22.7108,901790.0
2019-08-27 13:10:00,26.34,26.36,26.31,26.35,710922.0,22.7108,22.728,22.6849,22.7194,710922.0
2019-08-27 13:20:00,26.35,26.41,26.32,26.4,1171446.0,22.7194,22.7711,22.6935,22.7625,1171446.0
2019-08-27 13:30:00,26.4,26.46,26.38,26.42,926688.0,22.7625,22.8142,22.7453,22.7798,926688.0
2019-08-27 13:40:00,26.42,26.45,26.41,26.43,624619.0,22.7798,22.8056,22.7711,22.7884,624619.0
2019-08-27 13:50:00,26.43,26.44,26.38,26.39,596077.0,22.7884,22.797,22.7453,22.7539,596077.0
2019-08-27 14:00:00,26.39,26.43,26.34,26.35,1092694.0,22.7539,22.7884,22.7108,22.7194,1092694.0
2019-08-27 14:10:00,26.35,26.37,26.32,26.34,526222.0,22.7194,22.7366,22.6935,22.7108,526222.0
2019-08-27 14:20:00,26.33,26.36,26.31,26.33,946956.0,22.7022,22.728,22.6849,22.7022,946956.0
2019-08-27 14:30:00,26.33,26.33,26.28,26.31,900993.0,22.7022,22.7022,22.659,22.6849,900993.0
2019-08-27 14:40:00,26.3,26.39,26.29,26.37,515342.0,22.6763,22.7539,22.6677,22.7366,515342.0
2019-08-27 14:50:00,26.38,26.44,26.37,26.43,1135471.0,22.7453,22.797,22.7366,22.7884,1135471.0
2019-08-27 15:00:00,26.42,26.49,26.42,26.48,944592.0,22.7798,22.8401,22.7798,22.8315,944592.0
2019-08-27 15:10:00,26.48,26.48,26.4,26.42,802263.0,22.8315,22.8315,22.7625,22.7798,802263.0
2019-08-27 15:20:00,26.42,26.43,26.39,26.41,1462658.0,22.7798,22.7884,22.7539,22.7711,1462658.0
2019-08-27 15:30:00,26.42,26.46,26.38,26.45,1520214.0,22.7798,22.8142,22.7453,22.8056,1520214.0
2019-08-27 15:40:00,26.45,26.55,26.45,26.53,1696487.0,22.8056,22.8918,22.8056,22.8746,1696487.0
2019-08-27 15:50:00,26.53,26.53,26.43,26.45,3048014.0,22.8746,22.8746,22.7884,22.8056,3048014.0
2019-08-28 09:30:00,26.22,26.42,26.21,26.37,2145022.0,22.6073,22.7798,22.5987,22.7366,2145022.0
2019-08-28 09:40:00,26.36,26.49,26.33,26.49,850182.0,22.728,22.8401,22.7022,22.8401,850182.0
2019-08-28 09:50:00,26.49,26.65,26.48,26.64,1264476.0,22.8401,22.9781,22.8315,22.9694,1264476.0
2019-08-28 10:00:00,26.64,26.68,26.58,26.63,1698894.0,22.9694,23.0039,22.9177,22.9608,1698894.0
2019-08-28 10:10:00,26.64,26.66,26.51,26.52,1018240.0,22.9694,22.9867,22.8574,22.866,1018240.0
2019-08-28 10:20:00,26.52,26.58,26.47,26.58,1142353.0,22.866,22.9177,22.8229,22.9177,1142353.0
2019-08-28 10:30:00,26.58,26.64,26.58,26.59,1207789.0,22.9177,22.9694,22.9177,22.9263,1207789.0
2019-08-28 10:40:00,26.59,26.71,26.57,26.7,1201608.0,22.9263,23.0298,22.9091,23.0212,1201608.0
2019-08-28 10:50:00,26.71,26.76,26.69,26.73,1083405.0,23.0298,23.0729,23.0126,23.047,1083405.0
2019-08-28 11:00:00,26.72,26.73,26.66,26.69,661411.0,23.0384,23.047,22.9867,23.0126,661411.0
2019-08-28 11:10:00,26.69,26.74,26.67,26.71,640501.0,23.0126,23.0557,22.9953,23.0298,640501.0
2019-08-28 11:20:00,26.71,26.8,26.7,26.79,1278143.0,23.0298,23.1074,23.0212,23.0988,1278143.0
2019-08-28 11:30:00,26.8,26.9,26.77,26.88,1217785.0,23.1074,23.1936,23.0815,23.1764,1217785.0
2019-08-28 11:40:00,26.88,26.93,26.87,26.88,1112390.0,23.1764,23.2195,23.1678,23.1764,1112390.0
2019-08-28 11:50:00,26.88,26.9,26.83,26.84,526599.0,23.1764,23.1936,23.1333,23.1419,526599.0
2019-08-28 12:00:00,26.84,26.87,26.82,26.86,851502.0,23.1419,23.1678,23.1246,23.1591,851502.0
2019-08-28 12:10:00,26.86,26.92,26.85,26.92,758390.0,23.1591,23.2109,23.1505,23.2109,758390.0
2019-08-28 12:20:00,26.92,26.93,26.88,26.91,971708.0,23.2109,23.2195,23.1764,23.2022,971708.0
2019-08-28 12:30:00,26.91,26.94,26.9,26.93,764925.0,23.2022,23.2281,23.1936,23.2195,764925.0
2019-08-28 12:40:00,26.93,26.97,26.93,26.96,603477.0,23.2195,23.254,23.2195,23.2454,603477.0
2019-08-28 12:50:00,26.95,26.97,26.9,26.96,1803089.0,23.2367,23.254,23.1936,23.2454,1803089.0
2019-08-28 13:00:00,26.96,27.0,26.95,26.98,1553688.0,23.2454,23.2798,23.2367,23.2626,1553688.0
2019-08-28 13:10:00,26.98,26.99,26.92,26.96,1760255.0,23.2626,23.2712,23.2109,23.2454,1760255.0
2019-08-28 13:20:00,26.96,26.98,26.96,26.97,364082.0,23.2454,23.2626,23.2454,23.254,364082.0
2019-08-28 13:30:00,26.98,27.03,26.96,27.02,1023612.0,23.2626,23.3057,23.2454,23.2971,1023612.0
2019-08-28 13:40:00,27.02,27.04,26.99,27.04,517053.0,23.2971,23.3143,23.2712,23.3143,517053.0
2019-08-28 13:50:00,27.04,27.07,27.02,27.05,784439.0,23.3143,23.3402,23.2971,23.323,784439.0
2019-08-28 14:00:00,27.05,27.08,27.0,27.01,609453.0,23.323,23.3488,23.2798,23.2885,609453.0
2019-08-28 14:10:00,27.0,27.04,26.99,27.03,527051.0,23.2798,23.3143,23.2712,23.3057,527051.0
2019-08-28 14:20:00,27.04,27.05,27.01,27.02,646877.0,23.3143,23.323,23.2885,23.2971,646877.0
2019-08-28 14:30:00,27.02,27.03,26.97,26.98,700636.0,23.2971,23.3057,23.254,23.2626,700636.0
2019-08-28 14:40:00,26.97,26.99,26.93,26.97,603195.0,23.254,23.2712,23.2195,23.254,603195.0
2019-08-28 14:50:00,26.98,26.98,26.93,26.95,584007.0,23.2626,23.2626,23.2195,23.2367,584007.0
2019-08-28 15:00:00,26.95,26.96,26.93,26.93,565904.0,23.2367,23.2454,23.2195,23.2195,565904.0
2019-08-28 15:10:00,26.93,26.95,26.88,26.93,892460.0,23.2195,23.2367,23.1764,23.2195,892460.0
2019-08-28 15:20:00,26.92,26.93,26.84,26.84,776526.0,23.2109,23.2195,23.1419,23.1419,776526.0
2019-08-28 15:30:00,26.85,26.88,26.82,26.85,1099552.0,23.1505,23.1764,23.1246,23.1505,1099552.0
2019-08-28 15:40:00,26.85,26.9,26.83,26.85,1562768.0,23.1505,23.1936,23.1333,23.1505,1562768.0
2019-08-28 15:50:00,26.86,26.88,26.81,26.86,3030697.0,23.1591,23.1764,23.116,23.1591,3030697.0
2019-08-29 09:30:00,27.0,27.24,26.96,27.08,2936108.0,23.2798,23.4868,23.2454,23.3488,2936108.0
2019-08-29 09:40:00,27.08,27.1,26.92,27.08,3608861.0,23.3488,23.3661,23.2109,23.3488,3608861.0
2019-08-29 09:50:00,27.09,27.13,27.04,27.05,2286067.0,23.3574,23.3919,23.3143,23.323,2286067.0
2019-08-29 10:00:00,27.05,27.1,27.0,27.08,1471080.0,23.323,23.3661,23.2798,23.3488,1471080.0
2019-08-29 10:10:00,27.09,27.12,27.04,27.06,1207947.0,23.3574,23.3833,23.3143,23.3316,1207947.0
2019-08-29 10:20:00,27.06,27.17,27.05,27.12,1416556.0,23.3316,23.4264,23.323,23.3833,1416556.0
2019-08-29 10:30:00,27.12,27.15,27.02,27.12,1398909.0,23.3833,23.4092,23.2971,23.3833,1398909.0
2019-08-29 10:40:00,27.12,27.22,27.11,27.16,1191873.0,23.3833,23.4695,23.3747,23.4178,1191873.0
2019-08-29 10:50:00,27.16,27.24,27.16,27.24,875809.0,23.4178,23.4868,23.4178,23.4868,875809.0
2019-08-29 11:00:00,27.24,27.28,27.19,27.28,1631078.0,23.4868,23.5213,23.4437,23.5213,1631078.0
2019-08-29 11:10:00,27.28,27.33,27.26,27.33,1165579.0,23.5213,23.5644,23.504,23.5644,1165579.0
2019-08-29 11:20:00,27.32,27.35,27.3,27.32,1300621.0,23.5558,23.5816,23.5385,23.5558,1300621.0
2019-08-29 11:30:00,27.32,27.34,27.29,27.34,978615.0,23.5558,23.573,23.5299,23.573,978615.0
2019-08-29 11:40:00,27.33,27.34,27.3,27.34,746211.0,23.5644,23.573,23.5385,23.573,746211.0
2019-08-29 11:50:00,27.34,27.34,27.26,27.28,1112058.0,23.573,23.573,23.504,23.5213,1112058.0
2019-08-29 12:00:00,27.28,27.29,27.24,27.25,461361.0,23.5213,23.5299,23.4868,23.4954,461361.0
2019-08-29 12:10:00,27.25,27.28,27.25,27.28,468381.0,23.4954,23.5213,23.4954,23.5213,468381.0
2019-08-29 12:20:00,27.28,27.28,27.23,27.23,447039.0,23.5213,23.5213,23.4782,23.4782,447039.0
2019-08-29 12:30:00,27.23,27.28,27.22,27.28,550723.0,23.4782,23.5213,23.4695,23.5213,550723.0
2019-08-29 12:40:00,27.28,27.29,27.26,27.28,437076.0,23.5213,23.5299,23.504,23.5213,437076.0
2019-08-29 12:50:00,27.27,27.28,27.25,27.26,420762.0,23.5126,23.5213,23.4954,23.504,420762.0
2019-08-29 13:00:00,27.27,27.33,27.26,27.32,802528.0,23.5126,23.5644,23.504,23.5558,802528.0
2019-08-29 13:10:00,27.32,27.34,27.3,27.34,580961.0,23.5558,23.573,23.5385,23.573,580961.0
2019-08-29 13:20:00,27.34,27.35,27.31,27.31,910464.0,23.573,23.5816,23.5471,23.5471,910464.0
2019-08-29 13:30:00,27.32,27.34,27.29,27.34,553896.0,23.5558,23.573,23.5299,23.573,553896.0
2019-08-29 13:40:00,27.34,27.35,27.33,27.34,728750.0,23.573,23.5816,23.5644,23.573,728750.0
2019-08-29 13:50:00,27.33,27.39,27.33,27.37,935522.0,23.5644,23.6161,23.5644,23.5989,935522.0
2019-08-29 14:00:00,27.37,27.41,27.36,27.39,995518.0,23.5989,23.6334,23.5902,23.6161,995518.0
2019-08-29 14:10:00,27.39,27.43,27.37,27.39,1478819.0,23.6161,23.6506,23.5989,23.6161,1478819.0
2019-08-29 14:20:00,27.39,27.41,27.37,27.41,902822.0,23.6161,23.6334,23.5989,23.6334,902822.0
2019-08-29 14:30:00,27.4,27.41,27.38,27.41,677740.0,23.6247,23.6334,23.6075,23.6334,677740.0
2019-08-29 14:40:00,27.41,27.45,27.4,27.42,1027043.0,23.6334,23.6678,23.6247,23.642,1027043.0
2019-08-29 14:50:00,27.42,27.42,27.38,27.39,722881.0,23.642,23.642,23.6075,23.6161,722881.0
2019-08-29 15:00:00,27.39,27.41,27.35,27.36,1194858.0,23.6161,23.6334,23.5816,23.5902,1194858.0
2019-08-29 15:10:00,27.37,27.4,27.36,27.39,676792.0,23.5989,23.6247,23.5902,23.6161,676792.0
2019-08-29 15:20:00,27.39,27.4,27.34,27.36,1105106.0,23.6161,23.6247,23.573,23.5902,1105106.0
2019-08-29 15:30:00,27.36,27.42,27.35,27.42,1422978.0,23.5902,23.642,23.5816,23.642,1422978.0
2019-08-29 15:40:00,27.42,27.44,27.38,27.41,1726684.0,23.642,23.6592,23.6075,23.6334,1726684.0
2019-08-29 15:50:00,27.42,27.43,27.3,27.35,4058586.0,23.642,23.6506,23.5385,23.5816,4058586.0
2019-08-30 09:30:00,27.5,27.52,27.41,27.5,2003249.0,23.711,23.7282,23.6334,23.711,2003249.0
2019-08-30 09:40:00,27.49,27.57,27.47,27.53,1860263.0,23.7023,23.7713,23.6851,23.7368,1860263.0
2019-08-30 09:50:00,27.54,27.57,27.48,27.56,1343104.0,23.7454,23.7713,23.6937,23.7627,1343104.0
2019-08-30 10:00:00,27.55,27.64,27.54,27.63,1143944.0,23.7541,23.8317,23.7454,23.823,1143944.0
2019-08-30 10:10:00,27.64,27.69,27.58,27.6,1709873.0,23.8317,23.8748,23.7799,23.7972,1709873.0
2019-08-30 10:20:00,27.6,27.62,27.52,27.53,902947.0,23.7972,23.8144,23.7282,23.7368,902947.0
2019-08-30 10:30:00,27.53,27.58,27.51,27.57,659703.0,23.7368,23.7799,23.7196,23.7713,659703.0
2019-08-30 10:40:00,27.56,27.61,27.54,27.6,608938.0,23.7627,23.8058,23.7454,23.7972,608938.0
2019-08-30 10:50:00,27.6,27.62,27.5,27.5,1181865.0,23.7972,23.8144,23.711,23.711,1181865.0
2019-08-30 11:00:00,27.5,27.52,27.44,27.46,973670.0,23.711,23.7282,23.6592,23.6765,973670.0
2019-08-30 11:10:00,27.46,27.48,27.35,27.37,929085.0,23.6765,23.6937,23.5816,23.5989,929085.0
2019-08-30 11:20:00,27.37,27.43,27.35,27.42,980715.0,23.5989,23.6506,23.5816,23.642,980715.0
2019-08-30 11:30:00,27.42,27.5,27.42,27.48,581150.0,23.642,23.711,23.642,23.6937,581150.0
2019-08-30 11:40:00,27.47,27.55,27.46,27.54,524259.0,23.6851,23.7541,23.6765,23.7454,524259.0
2019-08-30 11:50:00,27.53,27.54,27.49,27.51,491579.0,23.7368,23.7454,23.7023,23.7196,491579.0
2019-08-30 12:00:00,27.51,27.55,27.48,27.52,890794.0,23.7196,23.7541,23.6937,23.7282,890794.0
2019-08-30 12:10:00,27.51,27.56,27.5,27.55,526132.0,23.7196,23.7627,23.711,23.7541,526132.0
2019-08-30 12:20:00,27.55,27.56,27.53,27.55,337952.0,23.7541,23.7627,23.7368,23.7541,337952.0
2019-08-30 12:30:00,27.55,27.59,27.53,27.57,452407.0,23.7541,23.7886,23.7368,23.7713,452407.0
2019-08-30 12:40:00,27.58,27.6,27.57,27.58,428168.0,23.7799,23.7972,23.7713,23.7799,428168.0
2019-08-30 12:50:00,27.58,27.63,27.56,27.62,476807.0,23.7799,23.823,23.7627,23.8144,476807.0
2019-08-30 13:00:00,27.62,27.63,27.56,27.58,436798.0,23.8144,23.823,23.7627,23.7799,436798.0
2019-08-30 13:10:00,27.59,27.59,27.56,27.57,399588.0,23.7886,23.7886,23.7627,23.7713,399588.0
2019-08-30 13:20:00,27.57,27.59,27.55,27.56,508421.0,23.7713,23.7886,23.7541,23.7627,508421.0
2019-08-30 13:30:00,27.56,27.59,27.55,27.56,514478.0,23.7627,23.7886,23.7541,23.7627,514478.0
2019-08-30 13:40:00,27.56,27.57,27.54,27.57,393788.0,23.7627,23.7713,23.7454,23.7713,393788.0
2019-08-30 13:50:00,27.56,27.57,27.54,27.55,386270.0,23.7627,23.7713,23.7454,23.7541,386270.0
2019-08-30 14:00:00,27.55,27.59,27.55,27.58,472246.0,23.7541,23.7886,23.7541,23.7799,472246.0
2019-08-30 14:10:00,27.58,27.59,27.56,27.56,489882.0,23.7799,23.7886,23.7627,23.7627,489882.0
2019-08-30 14:20:00,27.56,27.58,27.54,27.58,341808.0,23.7627,23.7799,23.7454,23.7799,341808.0
2019-08-30 14:30:00,27.58,27.58,27.52,27.54,677181.0,23.7799,23.7799,23.7282,23.7454,677181.0
2019-08-30 14:40:00,27.54,27.55,27.5,27.51,601577.0,23.7454,23.7541,23.711,23.7196,601577.0
2019-08-30 14:50:00,27.51,27.52,27.47,27.47,662581.0,23.7196,23.7282,23.6851,23.6851,662581.0
2019-08-30 15:00:00,27.48,27.49,27.44,27.46,1413620.0,23.6937,23.7023,23.6592,23.6765,1413620.0
2019-08-30 15:10:00,27.46,27.47,27.41,27.42,847218.0,23.6765,23.6851,23.6334,23.642,847218.0
2019-08-30 15:20:00,27.42,27.52,27.41,27.5,838606.0,23.642,23.7282,23.6334,23.711,838606.0
2019-08-30 15:30:00,27.49,27.53,27.47,27.48,1025306.0,23.7023,23.7368,23.6851,23.6937,1025306.0
2019-08-30 15:40:00,27.49,27.51,27.47,27.49,1204644.0,23.7023,23.7196,23.6851,23.7023,1204644.0
2019-08-30 15:50:00,27.49,27.55,27.48,27.49,3764228.0,23.7023,23.7541,23.6937,23.7023,3764228.0
2019-09-03 09:30:00,27.21,27.23,27.06,27.13,2899930.0,23.4609,23.4782,23.3316,23.3919,2899930.0
2019-09-03 09:40:00,27.14,27.15,27.01,27.02,2235697.0,23.4006,23.4092,23.2885,23.2971,2235697.0
2019-09-03 09:50:00,27.02,27.11,27.01,27.05,2052484.0,23.2971,23.3747,23.2885,23.323,2052484.0
2019-09-03 10:00:00,27.05,27.06,26.68,26.71,4196676.0,23.323,23.3316,23.0039,23.0298,4196676.0
2019-09-03 10:10:00,26.71,26.77,26.61,26.72,1932157.0,23.0298,23.0815,22.9436,23.0384,1932157.0
2019-09-03 10:20:00,26.71,26.78,26.68,26.77,1931421.0,23.0298,23.0902,23.0039,23.0815,1931421.0
2019-09-03 10:30:00,26.76,26.76,26.69,26.71,936355.0,23.0729,23.0729,23.0126,23.0298,936355.0
2019-09-03 10:40:00,26.71,26.81,26.66,26.72,1542160.0,23.0298,23.116,22.9867,23.0384,1542160.0
2019-09-03 10:50:00,26.71,26.81,26.71,26.8,1308989.0,23.0298,23.116,23.0298,23.1074,1308989.0
2019-09-03 11:00:00,26.81,26.81,26.75,26.76,1070035.0,23.116,23.116,23.0643,23.0729,1070035.0
2019-09-03 11:10:00,26.76,26.76,26.67,26.7,1217146.0,23.0729,23.0729,22.9953,23.0212,1217146.0
2019-09-03 11:20:00,26.7,26.79,26.69,26.76,1028889.0,23.0212,23.0988,23.0126,23.0729,1028889.0
2019-09-03 11:30:00,26.76,26.82,26.73,26.82,817233.0,23.0729,23.1246,23.047,23.1246,817233.0
2019-09-03 11:40:00,26.81,26.86,26.79,26.84,797244.0,23.116,23.1591,23.0988,23.1419,797244.0
2019-09-03 11:50:00,26.84,26.84,26.76,26.77,591490.0,23.1419,23.1419,23.0729,23.0815,591490.0
2019-09-03 12:00:00,26.76,26.79,26.72,26.74,1213003.0,23.0729,23.0988,23.0384,23.0557,1213003.0
2019-09-03 12:10:00,26.73,26.78,26.72,26.77,592751.0,23.047,23.0902,23.0384,23.0815,592751.0
2019-09-03 12:20:00,26.77,26.79,26.76,26.77,498719.0,23.0815,23.0988,23.0729,23.0815,498719.0
2019-09-03 12:30:00,26.77,26.77,26.74,26.76,470474.0,23.0815,23.0815,23.0557,23.0729,470474.0
2019-09-03 12:40:00,26.76,26.8,26.74,26.8,814915.0,23.0729,23.1074,23.0557,23.1074,814915.0
2019-09-03 12:50:00,26.8,26.8,26.72,26.74,623058.0,23.1074,23.1074,23.0384,23.0557,623058.0
2019-09-03 13:00:00,26.74,26.79,26.74,26.78,471862.0,23.0557,23.0988,23.0557,23.0902,471862.0
2019-09-03 13:10:00,26.78,26.82,26.77,26.79,507187.0,23.0902,23.1246,23.0815,23.0988,507187.0
2019-09-03 13:20:00,26.8,26.8,26.75,26.79,517192.0,23.1074,23.1074,23.0643,23.0988,517192.0
2019-09-03 13:30:00,26.78,26.79,26.74,26.76,660918.0,23.0902,23.0988,23.0557,23.0729,660918.0
2019-09-03 13:40:00,26.76,26.84,26.74,26.83,867512.0,23.0729,23.1419,23.0557,23.1333,867512.0
2019-09-03 13:50:00,26.83,26.86,26.79,26.86,521908.0,23.1333,23.1591,23.0988,23.1591,521908.0
2019-09-03 14:00:00,26.85,26.9,26.85,26.87,607358.0,23.1505,23.1936,23.1505,23.1678,607358.0
2019-09-03 14:10:00,26.86,26.94,26.86,26.93,676069.0,23.1591,23.2281,23.1591,23.2195,676069.0
2019-09-03 14:20:00,26.93,26.96,26.92,26.96,907315.0,23.2195,23.2454,23.2109,23.2454,907315.0
2019-09-03 14:30:00,26.95,26.99,26.94,26.96,752688.0,23.2367,23.2712,23.2281,23.2454,752688.0
2019-09-03 14:40:00,26.96,26.98,26.95,26.98,385221.0,23.2454,23.2626,23.2367,23.2626,385221.0
2019-09-03 14:50:00,26.97,27.02,26.96,26.99,676878.0,23.254,23.2971,23.2454,23.2712,676878.0
2019-09-03 15:00:00,27.0,27.03,26.98,27.03,812162.0,23.2798,23.3057,23.2626,23.3057,812162.0
2019-09-03 15:10:00,27.03,27.05,27.0,27.04,867842.0,23.3057,23.323,23.2798,23.3143,867842.0
2019-09-03 15:20:00,27.04,27.09,27.03,27.09,1114319.0,23.3143,23.3574,23.3057,23.3574,1114319.0
2019-09-03 15:30:00,27.09,27.13,27.07,27.11,1296874.0,23.3574,23.3919,23.3402,23.3747,1296874.0
2019-09-03 15:40:00,27.11,27.12,27.02,27.03,1353504.0,23.3747,23.3833,23.2971,23.3057,1353504.0
2019-09-03 15:50:00,27.03,27.08,26.97,27.05,3155045.0,23.3057,23.3488,23.254,23.323,3155045.0
2019-09-04 09:30:00,27.32,27.39,27.16,27.19,2313107.0,23.5558,23.6161,23.4178,23.4437,2313107.0
2019-09-04 09:40:00,27.19,27.3,27.18,27.21,1281891.0,23.4437,23.5385,23.435,23.4609,1281891.0
2019-09-04 09:50:00,27.22,27.25,27.2,27.23,1109577.0,23.4695,23.4954,23.4523,23.4782,1109577.0
2019-09-04 10:00:00,27.22,27.34,27.22,27.32,1794484.0,23.4695,23.573,23.4695,23.5558,1794484.0
2019-09-04 10:10:00,27.32,27.34,27.26,27.34,987750.0,23.5558,23.573,23.504,23.573,987750.0
2019-09-04 10:20:00,27.33,27.37,27.31,27.35,1174372.0,23.5644,23.5989,23.5471,23.5816,1174372.0
2019-09-04 10:30:00,27.34,27.38,27.32,27.33,1119887.0,23.573,23.6075,23.5558,23.5644,1119887.0
2019-09-04 10:40:00,27.33,27.35,27.3,27.34,759605.0,23.5644,23.5816,23.5385,23.573,759605.0
2019-09-04 10:50:00,27.34,27.36,27.32,27.33,580200.0,23.573,23.5902,23.5558,23.5644,580200.0
2019-09-04 11:00:00,27.34,27.35,27.3,27.34,618842.0,23.573,23.5816,23.5385,23.573,618842.0
2019-09-04 11:10:00,27.34,27.37,27.31,27.37,687858.0,23.573,23.5989,23.5471,23.5989,687858.0
2019-09-04 11:20:00,27.37,27.38,27.35,27.37,661862.0,23.5989,23.6075,23.5816,23.5989,661862.0
2019-09-04 11:30:00,27.37,27.42,27.36,27.37,1130693.0,23.5989,23.642,23.5902,23.5989,1130693.0
2019-09-04 11:40:00,27.37,27.42,27.36,27.39,556509.0,23.5989,23.642,23.5902,23.6161,556509.0
2019-09-04 11:50:00,27.39,27.39,27.33,27.37,721419.0,23.6161,23.6161,23.5644,23.5989,721419.0
2019-09-04 12:00:00,27.37,27.39,27.35,27.38,359936.0,23.5989,23.6161,23.5816,23.6075,359936.0
2019-09-04 12:10:00,27.37,27.38,27.31,27.31,506542.0,23.5989,23.6075,23.5471,23.5471,506542.0
2019-09-04 12:20:00,27.32,27.34,27.31,27.33,432344.0,23.5558,23.573,23.5471,23.5644,432344.0
2019-09-04 12:30:00,27.33,27.34,27.3,27.31,994991.0,23.5644,23.573,23.5385,23.5471,994991.0
2019-09-04 12:40:00,27.32,27.36,27.3,27.34,565983.0,23.5558,23.5902,23.5385,23.573,565983.0
2019-09-04 12:50:00,27.35,27.35,27.3,27.32,653687.0,23.5816,23.5816,23.5385,23.5558,653687.0
2019-09-04 13:00:00,27.32,27.33,27.3,27.32,410915.0,23.5558,23.5644,23.5385,23.5558,410915.0
2019-09-04 13:10:00,27.31,27.32,27.27,27.28,1014222.0,23.5471,23.5558,23.5126,23.5213,1014222.0
2019-09-04 13:20:00,27.28,27.33,27.27,27.33,417046.0,23.5213,23.5644,23.5126,23.5644,417046.0
2019-09-04 13:30:00,27.33,27.33,27.28,27.29,675675.0,23.5644,23.5644,23.5213,23.5299,675675.0
2019-09-04 13:40:00,27.3,27.3,27.26,27.26,560491.0,23.5385,23.5385,23.504,23.504,560491.0
2019-09-04 13:50:00,27.26,27.29,27.25,27.27,336624.0,23.504,23.5299,23.4954,23.5126,336624.0
2019-09-04 14:00:00,27.28,27.31,27.27,27.3,494263.0,23.5213,23.5471,23.5126,23.5385,494263.0
2019-09-04 14:10:00,27.3,27.35,27.27,27.33,639838.0,23.5385,23.5816,23.5126,23.5644,639838.0
2019-09-04 14:20:00,27.34,27.36,27.33,27.35,652958.0,23.573,23.5902,23.5644,23.5816,652958.0
2019-09-04 14:30:00,27.34,27.37,27.33,27.36,611350.0,23.573,23.5989,23.5644,23.5902,611350.0
2019-09-04 14:40:00,27.37,27.42,27.36,27.41,638441.0,23.5989,23.642,23.5902,23.6334,638441.0
2019-09-04 14:50:00,27.42,27.43,27.4,27.43,630764.0,23.642,23.6506,23.6247,23.6506,630764.0
2019-09-04 15:00:00,27.43,27.48,27.42,27.48,920222.0,23.6506,23.6937,23.642,23.6937,920222.0
2019-09-04 15:10:00,27.48,27.54,27.48,27.51,1109085.0,23.6937,23.7454,23.6937,23.7196,1109085.0
2019-09-04 15:20:00,27.51,27.54,27.49,27.54,1194046.0,23.7196,23.7454,23.7023,23.7454,1194046.0
2019-09-04 15:30:00,27.54,27.58,27.52,27.54,1459412.0,23.7454,23.7799,23.7282,23.7454,1459412.0
2019-09-04 15:40:00,27.54,27.57,27.52,27.57,1456318.0,23.7454,23.7713,23.7282,23.7713,1456318.0
2019-09-04 15:50:00,27.56,27.58,27.47,27.49,3105632.0,23.7627,23.7799,23.6851,23.7023,3105632.0
2019-09-05 09:30:00,27.85,28.23,27.8,28.17,5722802.0,24.1664,24.4962,24.123,24.4441,5722802.0
2019-09-05 09:40:00,28.17,28.22,28.11,28.21,3297960.0,24.4441,24.4875,24.392,24.4788,3297960.0
2019-09-05 09:50:00,28.2,28.25,28.07,28.09,2667051.0,24.4701,24.5135,24.3573,24.3747,2667051.0
2019-09-05 10:00:00,28.15,28.29,28.08,28.24,3557898.0,24.4268,24.5482,24.366,24.5049,3557898.0
2019-09-05 10:10:00,28.24,28.37,28.24,28.35,2044970.0,24.5049,24.6177,24.5049,24.6003,2044970.0
2019-09-05 10:20:00,28.34,28.38,28.27,28.38,2129630.0,24.5916,24.6263,24.5309,24.6263,2129630.0
2019-09-05 10:30:00,28.38,28.43,28.34,28.35,2470664.0,24.6263,24.6697,24.5916,24.6003,2470664.0
2019-09-05 10:40:00,28.34,28.36,28.24,28.25,1886858.0,24.5916,24.609,24.5049,24.5135,1886858.0
2019-09-05 10:50:00,28.26,28.3,28.21,28.23,1745026.0,24.5222,24.5569,24.4788,24.4962,1745026.0
2019-09-05 11:00:00,28.23,28.29,28.2,28.26,1611130.0,24.4962,24.5482,24.4701,24.5222,1611130.0
2019-09-05 11:10:00,28.26,28.28,28.19,28.23,843937.0,24.5222,24.5396,24.4615,24.4962,843937.0
2019-09-05 11:20:00,28.23,28.27,28.19,28.26,902776.0,24.4962,24.5309,24.4615,24.5222,902776.0
2019-09-05 11:30:00,28.25,28.27,28.21,28.25,720440.0,24.5135,24.5309,24.4788,24.5135,720440.0
2019-09-05 11:40:00,28.25,28.3,28.24,28.28,1166469.0,24.5135,24.5569,24.5049,24.5396,1166469.0
2019-09-05 11:50:00,28.28,28.31,28.27,28.28,932881.0,24.5396,24.5656,24.5309,24.5396,932881.0
2019-09-05 12:00:00,28.27,28.28,28.22,28.25,675457.0,24.5309,24.5396,24.4875,24.5135,675457.0
2019-09-05 12:10:00,28.24,28.26,28.24,28.25,736776.0,24.5049,24.5222,24.5049,24.5135,736776.0
2019-09-05 12:20:00,28.25,28.26,28.18,28.19,1029208.0,24.5135,24.5222,24.4528,24.4615,1029208.0
2019-09-05 12:30:00,28.18,28.21,28.17,28.2,630228.0,24.4528,24.4788,24.4441,24.4701,630228.0
2019-09-05 12:40:00,28.2,28.24,28.19,28.2,582064.0,24.4701,24.5049,24.4615,24.4701,582064.0
2019-09-05 12:50:00,28.21,28.21,28.18,28.19,573109.0,24.4788,24.4788,24.4528,24.4615,573109.0
2019-09-05 13:00:00,28.19,28.21,28.08,28.13,1445515.0,24.4615,24.4788,24.366,24.4094,1445515.0
2019-09-05 13:10:00,28.13,28.15,28.12,28.13,573240.0,24.4094,24.4268,24.4007,24.4094,573240.0
2019-09-05 13:20:00,28.13,28.18,28.13,28.17,588631.0,24.4094,24.4528,24.4094,24.4441,588631.0
2019-09-05 13:30:00,28.17,28.17,28.13,28.17,528600.0,24.4441,24.4441,24.4094,24.4441,528600.0
2019-09-05 13:40:00,28.16,28.17,28.13,28.17,618896.0,24.4354,24.4441,24.4094,24.4441,618896.0
2019-09-05 13:50:00,28.17,28.2,28.16,28.18,715646.0,24.4441,24.4701,24.4354,24.4528,715646.0
2019-09-05 14:00:00,28.18,28.23,28.17,28.23,776013.0,24.4528,24.4962,24.4441,24.4962,776013.0
2019-09-05 14:10:00,28.23,28.25,28.22,28.25,716562.0,24.4962,24.5135,24.4875,24.5135,716562.0
2019-09-05 14:20:00,28.25,28.25,28.18,28.24,1106275.0,24.5135,24.5135,24.4528,24.5049,1106275.0
2019-09-05 14:30:00,28.24,28.24,28.21,28.22,875339.0,24.5049,24.5049,24.4788,24.4875,875339.0
2019-09-05 14:40:00,28.22,28.23,28.19,28.21,684357.0,24.4875,24.4962,24.4615,24.4788,684357.0
2019-09-05 14:50:00,28.22,28.22,28.17,28.21,1262981.0,24.4875,24.4875,24.4441,24.4788,1262981.0
2019-09-05 15:00:00,28.21,28.26,28.17,28.17,1152504.0,24.4788,24.5222,24.4441,24.4441,1152504.0
2019-09-05 15:10:00,28.18,28.23,28.17,28.23,695820.0,24.4528,24.4962,24.4441,24.4962,695820.0
2019-09-05 15:20:00,28.23,28.26,28.19,28.26,1274459.0,24.4962,24.5222,24.4615,24.5222,1274459.0
2019-09-05 15:30:00,28.26,28.29,28.25,28.26,1566872.0,24.5222,24.5482,24.5135,24.5222,1566872.0
2019-09-05 15:40:00,28.25,28.28,28.16,28.18,2120412.0,24.5135,24.5396,24.4354,24.4528,2120412.0
2019-09-05 15:50:00,28.18,28.18,28.11,28.13,4159346.0,24.4528,24.4528,24.392,24.4094,4159346.0
2019-09-06 09:30:00,28.0,28.09,27.75,27.83,3347687.0,24.2966,24.3747,24.0797,24.1491,3347687.0
2019-09-06 09:40:00,27.82,27.93,27.69,27.93,1988064.0,24.1404,24.2359,24.0276,24.2359,1988064.0
2019-09-06 09:50:00,27.92,27.96,27.85,27.88,1549430.0,24.2272,24.2619,24.1664,24.1925,1549430.0
2019-09-06 10:00:00,27.88,27.97,27.87,27.89,1631738.0,24.1925,24.2706,24.1838,24.2011,1631738.0
2019-09-06 10:10:00,27.89,27.94,27.86,27.88,1675305.0,24.2011,24.2445,24.1751,24.1925,1675305.0
2019-09-06 10:20:00,27.88,27.94,27.86,27.92,662434.0,24.1925,24.2445,24.1751,24.2272,662434.0
2019-09-06 10:30:00,27.92,27.95,27.88,27.91,1399909.0,24.2272,24.2532,24.1925,24.2185,1399909.0
2019-09-06 10:40:00,27.91,27.96,27.9,27.96,777385.0,24.2185,24.2619,24.2098,24.2619,777385.0
2019-09-06 10:50:00,27.96,27.96,27.81,27.82,1125438.0,24.2619,24.2619,24.1317,24.1404,1125438.0
2019-09-06 11:00:00,27.82,27.87,27.81,27.84,794190.0,24.1404,24.1838,24.1317,24.1578,794190.0
2019-09-06 11:10:00,27.85,27.88,27.82,27.87,634944.0,24.1664,24.1925,24.1404,24.1838,634944.0
2019-09-06 11:20:00,27.87,27.89,27.82,27.84,515534.0,24.1838,24.2011,24.1404,24.1578,515534.0
2019-09-06 11:30:00,27.84,27.85,27.81,27.82,796505.0,24.1578,24.1664,24.1317,24.1404,796505.0
2019-09-06 11:40:00,27.82,27.83,27.8,27.82,507026.0,24.1404,24.1491,24.123,24.1404,507026.0
2019-09-06 11:50:00,27.82,27.83,27.8,27.83,615659.0,24.1404,24.1491,24.123,24.1491,615659.0
2019-09-06 12:00:00,27.83,27.86,27.82,27.84,1036910.0,24.1491,24.1751,24.1404,24.1578,1036910.0
2019-09-06 12:10:00,27.85,27.88,27.83,27.87,586777.0,24.1664,24.1925,24.1491,24.1838,586777.0
2019-09-06 12:20:00,27.87,27.91,27.86,27.88,659737.0,24.1838,24.2185,24.1751,24.1925,659737.0
2019-09-06 12:30:00,27.88,27.89,27.85,27.88,585281.0,24.1925,24.2011,24.1664,24.1925,585281.0
2019-09-06 12:40:00,27.88,27.9,27.86,27.87,1139025.0,24.1925,24.2098,24.1751,24.1838,1139025.0
2019-09-06 12:50:00,27.87,27.87,27.82,27.82,982676.0,24.1838,24.1838,24.1404,24.1404,982676.0
2019-09-06 13:00:00,27.82,27.85,27.82,27.83,763022.0,24.1404,24.1664,24.1404,24.1491,763022.0
2019-09-06 13:10:00,27.83,27.84,27.79,27.79,1265379.0,24.1491,24.1578,24.1144,24.1144,1265379.0
2019-09-06 13:20:00,27.79,27.8,27.76,27.76,802446.0,24.1144,24.123,24.0883,24.0883,802446.0
2019-09-06 13:30:00,27.77,27.8,27.76,27.78,1518747.0,24.097,24.123,24.0883,24.1057,1518747.0
2019-09-06 13:40:00,27.78,27.78,27.76,27.77,580939.0,24.1057,24.1057,24.0883,24.097,580939.0
2019-09-06 13:50:00,27.77,27.78,27.75,27.78,1031722.0,24.097,24.1057,24.0797,24.1057,1031722.0
2019-09-06 14:00:00,27.78,27.78,27.73,27.74,1078512.0,24.1057,24.1057,24.0623,24.071,1078512.0
2019-09-06 14:10:00,27.74,27.77,27.74,27.76,603548.0,24.071,24.097,24.071,24.0883,603548.0
2019-09-06 14:20:00,27.76,27.78,27.74,27.74,964637.0,24.0883,24.1057,24.071,24.071,964637.0
2019-09-06 14:30:00,27.75,27.77,27.73,27.74,586398.0,24.0797,24.097,24.0623,24.071,586398.0
2019-09-06 14:40:00,27.73,27.74,27.66,27.69,1890308.0,24.0623,24.071,24.0016,24.0276,1890308.0
2019-09-06 14:50:00,27.69,27.69,27.6,27.62,1739803.0,24.0276,24.0276,23.9495,23.9669,1739803.0
2019-09-06 15:00:00,27.62,27.64,27.57,27.59,1730244.0,23.9669,23.9842,23.9235,23.9408,1730244.0
2019-09-06 15:10:00,27.59,27.66,27.57,27.64,1251983.0,23.9408,24.0016,23.9235,23.9842,1251983.0
2019-09-06 15:20:00,27.65,27.73,27.64,27.71,1524812.0,23.9929,24.0623,23.9842,24.045,1524812.0
2019-09-06 15:30:00,27.71,27.74,27.66,27.66,1406763.0,24.045,24.071,24.0016,24.0016,1406763.0
2019-09-06 15:40:00,27.67,27.68,27.63,27.64,1948180.0,24.0102,24.0189,23.9755,23.9842,1948180.0
2019-09-06 15:50:00,27.65,27.73,27.63,27.72,4085336.0,23.9929,24.0623,23.9755,24.0536,4085336.0
2019-09-09 09:30:00,28.0,28.12,27.97,28.08,3183782.0,24.2966,24.4007,24.2706,24.366,3183782.0
2019-09-09 09:40:00,28.09,28.28,28.07,28.21,3232048.0,24.3747,24.5396,24.3573,24.4788,3232048.0
2019-09-09 09:50:00,28.21,28.31,28.16,28.26,2926162.0,24.4788,24.5656,24.4354,24.5222,2926162.0
2019-09-09 10:00:00,28.27,28.36,28.23,28.36,2719012.0,24.5309,24.609,24.4962,24.609,2719012.0
2019-09-09 10:10:00,28.36,28.48,28.33,28.46,2892691.0,24.609,24.7131,24.5829,24.6958,2892691.0
2019-09-09 10:20:00,28.46,28.49,28.4,28.42,2143331.0,24.6958,24.7218,24.6437,24.661,2143331.0
2019-09-09 10:30:00,28.42,28.44,28.34,28.4,1386475.0,24.661,24.6784,24.5916,24.6437,1386475.0
2019-09-09 10:40:00,28.4,28.45,28.37,28.44,1269558.0,24.6437,24.6871,24.6177,24.6784,1269558.0
2019-09-09 10:50:00,28.43,28.53,28.43,28.51,2059248.0,24.6697,24.7565,24.6697,24.7391,2059248.0
2019-09-09 11:00:00,28.51,28.52,28.47,28.49,1087389.0,24.7391,24.7478,24.7044,24.7218,1087389.0
2019-09-09 11:10:00,28.49,28.6,28.48,28.56,1773136.0,24.7218,24.8172,24.7131,24.7825,1773136.0
2019-09-09 11:20:00,28.57,28.58,28.53,28.58,1018786.0,24.7912,24.7999,24.7565,24.7999,1018786.0
2019-09-09 11:30:00,28.57,28.58,28.53,28.55,944270.0,24.7912,24.7999,24.7565,24.7739,944270.0
2019-09-09 11:40:00,28.55,28.59,28.52,28.58,903054.0,24.7739,24.8086,24.7478,24.7999,903054.0
2019-09-09 11:50:00,28.58,28.69,28.58,28.68,1582508.0,24.7999,24.8953,24.7999,24.8867,1582508.0
2019-09-09 12:00:00,28.68,28.7,28.64,28.66,1553229.0,24.8867,24.904,24.8519,24.8693,1553229.0
2019-09-09 12:10:00,28.65,28.69,28.57,28.58,1401061.0,24.8606,24.8953,24.7912,24.7999,1401061.0
2019-09-09 12:20:00,28.58,28.63,28.51,28.52,1707179.0,24.7999,24.8433,24.7391,24.7478,1707179.0
2019-09-09 12:30:00,28.53,28.55,28.47,28.49,1391683.0,24.7565,24.7739,24.7044,24.7218,1391683.0
2019-09-09 12:40:00,28.5,28.56,28.49,28.53,776956.0,24.7305,24.7825,24.7218,24.7565,776956.0
2019-09-09 12:50:00,28.53,28.58,28.52,28.57,851467.0,24.7565,24.7999,24.7478,24.7912,851467.0
2019-09-09 13:00:00,28.58,28.59,28.56,28.57,552640.0,24.7999,24.8086,24.7825,24.7912,552640.0
2019-09-09 13:10:00,28.56,28.57,28.53,28.54,735443.0,24.7825,24.7912,24.7565,24.7652,735443.0
2019-09-09 13:20:00,28.54,28.55,28.51,28.53,544464.0,24.7652,24.7739,24.7391,24.7565,544464.0
2019-09-09 13:30:00,28.53,28.55,28.5,28.55,700645.0,24.7565,24.7739,24.7305,24.7739,700645.0
2019-09-09 13:40:00,28.55,28.56,28.52,28.55,836567.0,24.7739,24.7825,24.7478,24.7739,836567.0
2019-09-09 13:50:00,28.55,28.59,28.54,28.58,1028154.0,24.7739,24.8086,24.7652,24.7999,1028154.0
2019-09-09 14:00:00,28.58,28.64,28.57,28.58,902587.0,24.7999,24.8519,24.7912,24.7999,902587.0
2019-09-09 14:10:00,28.58,28.64,28.57,28.63,1085945.0,24.7999,24.8519,24.7912,24.8433,1085945.0
2019-09-09 14:20:00,28.64,28.7,28.62,28.69,1138645.0,24.8519,24.904,24.8346,24.8953,1138645.0
2019-09-09 14:30:00,28.69,28.75,28.68,28.74,1362933.0,24.8953,24.9474,24.8867,24.9387,1362933.0
2019-09-09 14:40:00,28.74,28.75,28.72,28.73,745041.0,24.9387,24.9474,24.9214,24.93,745041.0
2019-09-09 14:50:00,28.74,28.75,28.7,28.74,1337363.0,24.9387,24.9474,24.904,24.9387,1337363.0
2019-09-09 15:00:00,28.75,28.77,28.73,28.75,1223683.0,24.9474,24.9648,24.93,24.9474,1223683.0
2019-09-09 15:10:00,28.76,28.84,28.75,28.83,1308036.0,24.9561,25.0255,24.9474,25.0168,1308036.0
2019-09-09 15:20:00,28.82,28.85,28.8,28.84,1359196.0,25.0081,25.0342,24.9908,25.0255,1359196.0
2019-09-09 15:30:00,28.84,28.85,28.73,28.78,1803459.0,25.0255,25.0342,24.93,24.9734,1803459.0
2019-09-09 15:40:00,28.77,28.79,28.68,28.68,2341789.0,24.9648,24.9821,24.8867,24.8867,2341789.0
2019-09-09 15:50:00,28.68,28.7,28.59,28.64,5598930.0,24.8867,24.904,24.8086,24.8519,5598930.0
2019-09-10 09:30:00,28.88,29.23,28.85,29.0,4963319.0,25.0602,25.3639,25.0342,25.1643,4963319.0
2019-09-10 09:40:00,28.99,29.09,28.89,29.02,3723293.0,25.1557,25.2424,25.0689,25.1817,3723293.0
2019-09-10 09:50:00,29.01,29.12,29.0,29.11,1987726.0,25.173,25.2685,25.1643,25.2598,1987726.0
2019-09-10 10:00:00,29.11,29.17,29.06,29.08,2338326.0,25.2598,25.3118,25.2164,25.2338,2338326.0
2019-09-10 10:10:00,29.08,29.1,28.92,28.94,3357289.0,25.2338,25.2511,25.0949,25.1123,3357289.0
2019-09-10 10:20:00,28.94,29.07,28.9,29.05,2335021.0,25.1123,25.2251,25.0776,25.2077,2335021.0
2019-09-10 10:30:00,29.05,29.07,28.91,28.91,1683123.0,25.2077,25.2251,25.0862,25.0862,1683123.0
2019-09-10 10:40:00,28.92,28.99,28.88,28.89,2080077.0,25.0949,25.1557,25.0602,25.0689,2080077.0
2019-09-10 10:50:00,28.89,28.92,28.81,28.86,1312479.0,25.0689,25.0949,24.9995,25.0428,1312479.0
2019-09-10 11:00:00,28.85,28.96,28.83,28.95,866163.0,25.0342,25.1296,25.0168,25.1209,866163.0
2019-09-10 11:10:00,28.95,28.98,28.91,28.95,1173776.0,25.1209,25.147,25.0862,25.1209,1173776.0
2019-09-10 11:20:00,28.95,28.98,28.94,28.96,873135.0,25.1209,25.147,25.1123,25.1296,873135.0
2019-09-10 11:30:00,28.95,29.06,28.95,29.06,999457.0,25.1209,25.2164,25.1209,25.2164,999457.0
2019-09-10 11:40:00,29.05,29.16,29.03,29.13,1497810.0,25.2077,25.3032,25.1904,25.2771,1497810.0
2019-09-10 11:50:00,29.14,29.18,29.07,29.1,1635635.0,25.2858,25.3205,25.2251,25.2511,1635635.0
2019-09-10 12:00:00,29.1,29.13,28.98,29.07,1445625.0,25.2511,25.2771,25.147,25.2251,1445625.0
2019-09-10 12:10:00,29.06,29.09,29.03,29.08,739394.0,25.2164,25.2424,25.1904,25.2338,739394.0
2019-09-10 12:20:00,29.09,29.13,29.08,29.09,711319.0,25.2424,25.2771,25.2338,25.2424,711319.0
2019-09-10 12:30:00,29.1,29.12,29.07,29.09,854217.0,25.2511,25.2685,25.2251,25.2424,854217.0
2019-09-10 12:40:00,29.09,29.11,29.04,29.1,770783.0,25.2424,25.2598,25.199,25.2511,770783.0
2019-09-10 12:50:00,29.11,29.14,29.07,29.08,1091340.0,25.2598,25.2858,25.2251,25.2338,1091340.0
2019-09-10 13:00:00,29.08,29.08,29.03,29.08,1068453.0,25.2338,25.2338,25.1904,25.2338,1068453.0
2019-09-10 13:10:00,29.08,29.13,29.01,29.07,1350807.0,25.2338,25.2771,25.173,25.2251,1350807.0
2019-09-10 13:20:00,29.07,29.21,29.06,29.21,1472651.0,25.2251,25.3466,25.2164,25.3466,1472651.0
2019-09-10 13:30:00,29.2,29.25,29.2,29.23,1693393.0,25.3379,25.3813,25.3379,25.3639,1693393.0
2019-09-10 13:40:00,29.24,29.25,29.21,29.23,1122758.0,25.3726,25.3813,25.3466,25.3639,1122758.0
2019-09-10 13:50:00,29.24,29.25,29.22,29.24,656450.0,25.3726,25.3813,25.3552,25.3726,656450.0
2019-09-10 14:00:00,29.24,29.26,29.22,29.26,842337.0,25.3726,25.3899,25.3552,25.3899,842337.0
2019-09-10 14:10:00,29.25,29.3,29.24,29.29,756493.0,25.3813,25.4247,25.3726,25.416,756493.0
2019-09-10 14:20:00,29.29,29.31,29.26,29.29,1236385.0,25.416,25.4333,25.3899,25.416,1236385.0
2019-09-10 14:30:00,29.29,29.33,29.28,29.32,910374.0,25.416,25.4507,25.4073,25.442,910374.0
2019-09-10 14:40:00,29.32,29.33,29.24,29.24,1080464.0,25.442,25.4507,25.3726,25.3726,1080464.0
2019-09-10 14:50:00,29.24,29.3,29.22,29.29,1156977.0,25.3726,25.4247,25.3552,25.416,1156977.0
2019-09-10 15:00:00,29.29,29.35,29.28,29.3,1591596.0,25.416,25.468,25.4073,25.4247,1591596.0
2019-09-10 15:10:00,29.3,29.31,29.27,29.31,1207405.0,25.4247,25.4333,25.3986,25.4333,1207405.0
2019-09-10 15:20:00,29.31,29.34,29.28,29.32,1461573.0,25.4333,25.4594,25.4073,25.442,1461573.0
2019-09-10 15:30:00,29.32,29.33,29.28,29.28,1360749.0,25.442,25.4507,25.4073,25.4073,1360749.0
2019-09-10 15:40:00,29.29,29.32,29.25,29.26,1482794.0,25.416,25.442,25.3813,25.3899,1482794.0
2019-09-10 15:50:00,29.26,29.34,29.22,29.34,4966517.0,25.3899,25.4594,25.3552,25.4594,4966517.0
2019-09-11 09:30:00,29.37,29.4,28.89,29.04,4002027.0,25.4854,25.5114,25.0689,25.199,4002027.0
2019-09-11 09:40:00,29.03,29.14,28.99,29.14,3021360.0,25.1904,25.2858,25.1557,25.2858,3021360.0
2019-09-11 09:50:00,29.14,29.23,28.99,29.02,2168354.0,25.2858,25.3639,25.1557,25.1817,2168354.0
2019-09-11 10:00:00,29.02,29.11,29.0,29.04,1663492.0,25.1817,25.2598,25.1643,25.199,1663492.0
2019-09-11 10:10:00,29.05,29.16,29.03,29.1,1158012.0,25.2077,25.3032,25.1904,25.2511,1158012.0
2019-09-11 10:20:00,29.1,29.2,29.09,29.14,1254979.0,25.2511,25.3379,25.2424,25.2858,1254979.0
2019-09-11 10:30:00,29.13,29.18,29.1,29.15,880203.0,25.2771,25.3205,25.2511,25.2945,880203.0
2019-09-11 10:40:00,29.15,29.22,29.14,29.16,840631.0,25.2945,25.3552,25.2858,25.3032,840631.0
2019-09-11 10:50:00,29.16,29.25,29.15,29.25,908502.0,25.3032,25.3813,25.2945,25.3813,908502.0
2019-09-11 11:00:00,29.25,29.27,29.19,29.2,1169184.0,25.3813,25.3986,25.3292,25.3379,1169184.0
2019-09-11 11:10:00,29.2,29.29,29.17,29.28,1172813.0,25.3379,25.416,25.3118,25.4073,1172813.0
2019-09-11 11:20:00,29.27,29.32,29.24,29.29,1162089.0,25.3986,25.442,25.3726,25.416,1162089.0
2019-09-11 11:30:00,29.29,29.37,29.24,29.27,1216207.0,25.416,25.4854,25.3726,25.3986,1216207.0
2019-09-11 11:40:00,29.27,29.29,29.23,29.28,1139921.0,25.3986,25.416,25.3639,25.4073,1139921.0
2019-09-11 11:50:00,29.27,29.29,29.24,29.27,1181984.0,25.3986,25.416,25.3726,25.3986,1181984.0
2019-09-11 12:00:00,29.28,29.31,29.26,29.27,693988.0,25.4073,25.4333,25.3899,25.3986,693988.0
2019-09-11 12:10:00,29.27,29.28,29.21,29.25,710523.0,25.3986,25.4073,25.3466,25.3813,710523.0
2019-09-11 12:20:00,29.25,29.28,29.22,29.25,602579.0,25.3813,25.4073,25.3552,25.3813,602579.0
2019-09-11 12:30:00,29.25,29.28,29.24,29.26,615573.0,25.3813,25.4073,25.3726,25.3899,615573.0
2019-09-11 12:40:00,29.26,29.3,29.25,29.27,833899.0,25.3899,25.4247,25.3813,25.3986,833899.0
2019-09-11 12:50:00,29.28,29.35,29.27,29.33,732232.0,25.4073,25.468,25.3986,25.4507,732232.0
2019-09-11 13:00:00,29.34,29.38,29.33,29.37,575447.0,25.4594,25.4941,25.4507,25.4854,575447.0
2019-09-11 13:10:00,29.37,29.4,29.36,29.4,593937.0,25.4854,25.5114,25.4767,25.5114,593937.0
2019-09-11 13:20:00,29.39,29.4,29.37,29.38,439963.0,25.5027,25.5114,25.4854,25.4941,439963.0
2019-09-11 13:30:00,29.38,29.43,29.37,29.42,758628.0,25.4941,25.5375,25.4854,25.5288,758628.0
2019-09-11 13:40:00,29.42,29.45,29.38,29.39,858514.0,25.5288,25.5548,25.4941,25.5027,858514.0
2019-09-11 13:50:00,29.4,29.42,29.34,29.36,1918589.0,25.5114,25.5288,25.4594,25.4767,1918589.0
2019-09-11 14:00:00,29.36,29.41,29.35,29.37,794057.0,25.4767,25.5201,25.468,25.4854,794057.0
2019-09-11 14:10:00,29.37,29.39,29.35,29.39,848871.0,25.4854,25.5027,25.468,25.5027,848871.0
2019-09-11 14:20:00,29.39,29.41,29.31,29.33,1129126.0,25.5027,25.5201,25.4333,25.4507,1129126.0
2019-09-11 14:30:00,29.33,29.36,29.3,29.31,1059619.0,25.4507,25.4767,25.4247,25.4333,1059619.0
2019-09-11 14:40:00,29.31,29.32,29.27,29.29,764766.0,25.4333,25.442,25.3986,25.416,764766.0
2019-09-11 14:50:00,29.29,29.32,29.27,29.31,926070.0,25.416,25.442,25.3986,25.4333,926070.0
2019-09-11 15:00:00,29.31,29.37,29.31,29.34,1293492.0,25.4333,25.4854,25.4333,25.4594,1293492.0
2019-09-11 15:10:00,29.33,29.38,29.32,29.37,722579.0,25.4507,25.4941,25.442,25.4854,722579.0
2019-09-11 15:20:00,29.37,29.38,29.34,29.35,890225.0,25.4854,25.4941,25.4594,25.468,890225.0
2019-09-11 15:30:00,29.36,29.45,29.35,29.44,1564215.0,25.4767,25.5548,25.468,25.5461,1564215.0
2019-09-11 15:40:00,29.45,29.47,29.36,29.39,2421007.0,25.5548,25.5722,25.4767,25.5027,2421007.0
2019-09-11 15:50:00,29.39,29.46,29.38,29.46,3360744.0,25.5027,25.5635,25.4941,25.5635,3360744.0
2019-09-12 09:30:00,29.22,29.23,28.98,29.11,3863974.0,25.3552,25.3639,25.147,25.2598,3863974.0
2019-09-12 09:40:00,29.11,29.2,29.01,29.01,3591165.0,25.2598,25.3379,25.173,25.173,3591165.0
2019-09-12 09:50:00,29.02,29.11,28.98,29.07,2361790.0,25.1817,25.2598,25.147,25.2251,2361790.0
2019-09-12 10:00:00,29.07,29.07,28.91,29.01,2480962.0,25.2251,25.2251,25.0862,25.173,2480962.0
2019-09-12 10:10:00,29.0,29.26,28.98,29.15,4897695.0,25.1643,25.3899,25.147,25.2945,4897695.0
2019-09-12 10:20:00,29.15,29.35,29.14,29.28,2793121.0,25.2945,25.468,25.2858,25.4073,2793121.0
2019-09-12 10:30:00,29.28,29.33,29.22,29.3,1410072.0,25.4073,25.4507,25.3552,25.4247,1410072.0
2019-09-12 10:40:00,29.3,29.32,29.24,29.3,1211835.0,25.4247,25.442,25.3726,25.4247,1211835.0
2019-09-12 10:50:00,29.3,29.34,29.04,29.05,3187355.0,25.4247,25.4594,25.199,25.2077,3187355.0
2019-09-12 11:00:00,29.05,29.15,28.98,29.14,2312902.0,25.2077,25.2945,25.147,25.2858,2312902.0
2019-09-12 11:10:00,29.14,29.19,29.11,29.18,1262455.0,25.2858,25.3292,25.2598,25.3205,1262455.0
2019-09-12 11:20:00,29.18,29.27,29.16,29.24,1280968.0,25.3205,25.3986,25.3032,25.3726,1280968.0
2019-09-12 11:30:00,29.24,29.33,29.23,29.33,1094421.0,25.3726,25.4507,25.3639,25.4507,1094421.0
2019-09-12 11:40:00,29.33,29.42,29.32,29.39,1414119.0,25.4507,25.5288,25.442,25.5027,1414119.0
2019-09-12 11:50:00,29.4,29.5,29.37,29.49,1415621.0,25.5114,25.5982,25.4854,25.5895,1415621.0
2019-09-12 12:00:00,29.48,29.53,29.47,29.5,1242089.0,25.5808,25.6242,25.5722,25.5982,1242089.0
2019-09-12 12:10:00,29.5,29.58,29.47,29.57,1473565.0,25.5982,25.6676,25.5722,25.6589,1473565.0
2019-09-12 12:20:00,29.58,29.63,29.57,29.6,1489624.0,25.6676,25.711,25.6589,25.685,1489624.0
2019-09-12 12:30:00,29.61,29.66,29.59,29.65,817411.0,25.6937,25.737,25.6763,25.7284,817411.0
2019-09-12 12:40:00,29.64,29.7,29.64,29.7,1105014.0,25.7197,25.7717,25.7197,25.7717,1105014.0
2019-09-12 12:50:00,29.7,29.74,29.68,29.73,1489534.0,25.7717,25.8065,25.7544,25.7978,1489534.0
2019-09-12 13:00:00,29.73,29.8,29.72,29.76,1874351.0,25.7978,25.8585,25.7891,25.8238,1874351.0
2019-09-12 13:10:00,29.77,29.78,29.72,29.75,751288.0,25.8325,25.8412,25.7891,25.8151,751288.0
2019-09-12 13:20:00,29.76,29.8,29.75,29.78,727012.0,25.8238,25.8585,25.8151,25.8412,727012.0
2019-09-12 13:30:00,29.77,29.79,29.75,29.76,869808.0,25.8325,25.8498,25.8151,25.8238,869808.0
2019-09-12 13:40:00,29.77,29.78,29.68,29.69,1027118.0,25.8325,25.8412,25.7544,25.7631,1027118.0
2019-09-12 13:50:00,29.7,29.74,29.69,29.73,592769.0,25.7717,25.8065,25.7631,25.7978,592769.0
2019-09-12 14:00:00,29.73,29.74,29.65,29.67,1045558.0,25.7978,25.8065,25.7284,25.7457,1045558.0
2019-09-12 14:10:00,29.67,29.68,29.62,29.63,808841.0,25.7457,25.7544,25.7023,25.711,808841.0
2019-09-12 14:20:00,29.64,29.64,29.55,29.58,766676.0,25.7197,25.7197,25.6416,25.6676,766676.0
2019-09-12 14:30:00,29.58,29.66,29.55,29.66,1034375.0,25.6676,25.737,25.6416,25.737,1034375.0
2019-09-12 14:40:00,29.65,29.73,29.64,29.71,1693616.0,25.7284,25.7978,25.7197,25.7804,1693616.0
2019-09-12 14:50:00,29.71,29.74,29.7,29.72,1057037.0,25.7804,25.8065,25.7717,25.7891,1057037.0
2019-09-12 15:00:00,29.72,29.73,29.69,29.71,1109314.0,25.7891,25.7978,25.7631,25.7804,1109314.0
2019-09-12 15:10:00,29.71,29.75,29.71,29.74,911875.0,25.7804,25.8151,25.7804,25.8065,911875.0
2019-09-12 15:20:00,29.74,29.75,29.71,29.74,1565367.0,25.8065,25.8151,25.7804,25.8065,1565367.0
2019-09-12 15:30:00,29.73,29.78,29.72,29.77,1619973.0,25.7978,25.8412,25.7891,25.8325,1619973.0
2019-09-12 15:40:00,29.77,29.78,29.69,29.7,1854694.0,25.8325,25.8412,25.7631,25.7717,1854694.0
2019-09-12 15:50:00,29.69,29.72,29.66,29.68,4033454.0,25.7631,25.7891,25.737,25.7544,4033454.0
2019-09-13 09:30:00,30.0,30.22,29.97,30.19,7948970.0,26.0321,26.223,26.006,26.1969,7948970.0
2019-09-13 09:40:00,30.19,30.23,29.98,30.06,3791761.0,26.1969,26.2316,26.0147,26.0841,3791761.0
2019-09-13 09:50:00,30.06,30.08,29.87,29.89,2673290.0,26.0841,26.1015,25.9193,25.9366,2673290.0
2019-09-13 10:00:00,29.89,30.04,29.88,29.91,2320158.0,25.9366,26.0668,25.9279,25.954,2320158.0
2019-09-13 10:10:00,29.91,29.98,29.89,29.97,2267729.0,25.954,26.0147,25.9366,26.006,2267729.0
2019-09-13 10:20:00,29.97,30.09,29.96,30.05,1983842.0,26.006,26.1102,25.9974,26.0755,1983842.0
2019-09-13 10:30:00,30.05,30.17,30.05,30.1,2449449.0,26.0755,26.1796,26.0755,26.1188,2449449.0
2019-09-13 10:40:00,30.1,30.12,30.05,30.05,1456883.0,26.1188,26.1362,26.0755,26.0755,1456883.0
2019-09-13 10:50:00,30.05,30.11,30.04,30.1,1546718.0,26.0755,26.1275,26.0668,26.1188,1546718.0
2019-09-13 11:00:00,30.11,30.18,30.09,30.16,1798325.0,26.1275,26.1883,26.1102,26.1709,1798325.0
2019-09-13 11:10:00,30.16,30.19,30.14,30.18,1618803.0,26.1709,26.1969,26.1536,26.1883,1618803.0
2019-09-13 11:20:00,30.18,30.2,30.14,30.17,1708987.0,26.1883,26.2056,26.1536,26.1796,1708987.0
2019-09-13 11:30:00,30.16,30.22,30.15,30.21,1610121.0,26.1709,26.223,26.1622,26.2143,1610121.0
2019-09-13 11:40:00,30.21,30.27,30.21,30.24,1839121.0,26.2143,26.2664,26.2143,26.2403,1839121.0
2019-09-13 11:50:00,30.24,30.29,30.22,30.27,1318105.0,26.2403,26.2837,26.223,26.2664,1318105.0
2019-09-13 12:00:00,30.27,30.28,30.21,30.24,1200676.0,26.2664,26.275,26.2143,26.2403,1200676.0
2019-09-13 12:10:00,30.24,30.26,30.22,30.24,1073027.0,26.2403,26.2577,26.223,26.2403,1073027.0
2019-09-13 12:20:00,30.23,30.24,30.2,30.21,1087508.0,26.2316,26.2403,26.2056,26.2143,1087508.0
2019-09-13 12:30:00,30.22,30.28,30.21,30.26,1126630.0,26.223,26.275,26.2143,26.2577,1126630.0
2019-09-13 12:40:00,30.26,30.27,30.22,30.24,951064.0,26.2577,26.2664,26.223,26.2403,951064.0
2019-09-13 12:50:00,30.25,30.3,30.24,30.29,978318.0,26.249,26.2924,26.2403,26.2837,978318.0
2019-09-13 13:00:00,30.29,30.3,30.27,30.29,1145434.0,26.2837,26.2924,26.2664,26.2837,1145434.0
2019-09-13 13:10:00,30.28,30.32,30.26,30.3,1676266.0,26.275,26.3097,26.2577,26.2924,1676266.0
2019-09-13 13:20:00,30.31,30.32,30.25,30.28,1338874.0,26.3011,26.3097,26.249,26.275,1338874.0
2019-09-13 13:30:00,30.28,30.28,30.22,30.23,1311162.0,26.275,26.275,26.223,26.2316,1311162.0
2019-09-13 13:40:00,30.23,30.23,30.17,30.23,1717404.0,26.2316,26.2316,26.1796,26.2316,1717404.0
2019-09-13 13:50:00,30.23,30.24,30.19,30.2,820719.0,26.2316,26.2403,26.1969,26.2056,820719.0
2019-09-13 14:00:00,30.2,30.24,30.19,30.23,1022638.0,26.2056,26.2403,26.1969,26.2316,1022638.0
2019-09-13 14:10:00,30.23,30.24,30.2,30.21,1209695.0,26.2316,26.2403,26.2056,26.2143,1209695.0
2019-09-13 14:20:00,30.22,30.23,30.2,30.21,977349.0,26.223,26.2316,26.2056,26.2143,977349.0
2019-09-13 14:30:00,30.22,30.23,30.17,30.18,921950.0,26.223,26.2316,26.1796,26.1883,921950.0
2019-09-13 14:40:00,30.17,30.19,30.14,30.15,876330.0,26.1796,26.1969,26.1536,26.1622,876330.0
2019-09-13 14:50:00,30.15,30.19,30.14,30.17,1188857.0,26.1622,26.1969,26.1536,26.1796,1188857.0
2019-09-13 15:00:00,30.17,30.17,30.08,30.12,1421897.0,26.1796,26.1796,26.1015,26.1362,1421897.0
2019-09-13 15:10:00,30.12,30.14,30.09,30.12,1440353.0,26.1362,26.1536,26.1102,26.1362,1440353.0
2019-09-13 15:20:00,30.11,30.19,30.1,30.18,1459850.0,26.1275,26.1969,26.1188,26.1883,1459850.0
2019-09-13 15:30:00,30.18,30.2,30.16,30.17,1703164.0,26.1883,26.2056,26.1709,26.1796,1703164.0
2019-09-13 15:40:00,30.16,30.2,30.15,30.18,2411737.0,26.1709,26.2056,26.1622,26.1883,2411737.0
2019-09-13 15:50:00,30.17,30.19,30.09,30.13,5171149.0,26.1796,26.1969,26.1102,26.1449,5171149.0
2019-09-16 09:30:00,29.68,29.92,29.64,29.83,3140976.0,25.7544,25.9626,25.7197,25.8846,3140976.0
2019-09-16 09:40:00,29.83,30.04,29.81,29.99,2080888.0,25.8846,26.0668,25.8672,26.0234,2080888.0
2019-09-16 09:50:00,30.0,30.17,30.0,30.12,2044283.0,26.0321,26.1796,26.0321,26.1362,2044283.0
2019-09-16 10:00:00,30.12,30.15,30.05,30.06,1642248.0,26.1362,26.1622,26.0755,26.0841,1642248.0
2019-09-16 10:10:00,30.07,30.09,30.0,30.05,1080531.0,26.0928,26.1102,26.0321,26.0755,1080531.0
2019-09-16 10:20:00,30.04,30.14,30.04,30.05,1304283.0,26.0668,26.1536,26.0668,26.0755,1304283.0
2019-09-16 10:30:00,30.06,30.08,30.02,30.06,1187906.0,26.0841,26.1015,26.0494,26.0841,1187906.0
2019-09-16 10:40:00,30.06,30.08,30.01,30.02,1050825.0,26.0841,26.1015,26.0407,26.0494,1050825.0
2019-09-16 10:50:00,30.01,30.09,29.99,30.07,977216.0,26.0407,26.1102,26.0234,26.0928,977216.0
2019-09-16 11:00:00,30.08,30.12,30.05,30.07,1158586.0,26.1015,26.1362,26.0755,26.0928,1158586.0
2019-09-16 11:10:00,30.07,30.13,30.06,30.1,796627.0,26.0928,26.1449,26.0841,26.1188,796627.0
2019-09-16 11:20:00,30.1,30.1,30.02,30.02,518000.0,26.1188,26.1188,26.0494,26.0494,518000.0
2019-09-16 11:30:00,30.02,30.08,30.0,30.06,845339.0,26.0494,26.1015,26.0321,26.0841,845339.0
2019-09-16 11:40:00,30.05,30.06,30.0,30.0,733186.0,26.0755,26.0841,26.0321,26.0321,733186.0
2019-09-16 11:50:00,30.0,30.05,29.95,29.99,1045902.0,26.0321,26.0755,25.9887,26.0234,1045902.0
2019-09-16 12:00:00,29.98,30.01,29.95,29.97,613682.0,26.0147,26.0407,25.9887,26.006,613682.0
2019-09-16 12:10:00,29.97,29.99,29.96,29.98,455559.0,26.006,26.0234,25.9974,26.0147,455559.0
2019-09-16 12:20:00,29.97,30.0,29.95,29.95,569318.0,26.006,26.0321,25.9887,25.9887,569318.0
2019-09-16 12:30:00,29.95,29.98,29.92,29.95,673152.0,25.9887,26.0147,25.9626,25.9887,673152.0
2019-09-16 12:40:00,29.95,29.96,29.91,29.96,620305.0,25.9887,25.9974,25.954,25.9974,620305.0
2019-09-16 12:50:00,29.95,30.0,29.95,29.99,812445.0,25.9887,26.0321,25.9887,26.0234,812445.0
2019-09-16 13:00:00,29.98,30.04,29.97,30.03,554147.0,26.0147,26.0668,26.006,26.0581,554147.0
2019-09-16 13:10:00,30.03,30.04,30.0,30.0,508044.0,26.0581,26.0668,26.0321,26.0321,508044.0
2019-09-16 13:20:00,30.01,30.03,30.0,30.03,382470.0,26.0407,26.0581,26.0321,26.0581,382470.0
2019-09-16 13:30:00,30.03,30.03,29.99,30.01,413111.0,26.0581,26.0581,26.0234,26.0407,413111.0
2019-09-16 13:40:00,30.02,30.07,30.01,30.04,530941.0,26.0494,26.0928,26.0407,26.0668,530941.0
2019-09-16 13:50:00,30.04,30.04,30.01,30.04,416539.0,26.0668,26.0668,26.0407,26.0668,416539.0
2019-09-16 14:00:00,30.03,30.07,30.02,30.04,532453.0,26.0581,26.0928,26.0494,26.0668,532453.0
2019-09-16 14:10:00,30.04,30.06,30.02,30.05,551548.0,26.0668,26.0841,26.0494,26.0755,551548.0
2019-09-16 14:20:00,30.06,30.1,30.05,30.09,596075.0,26.0841,26.1188,26.0755,26.1102,596075.0
2019-09-16 14:30:00,30.09,30.1,30.06,30.1,751726.0,26.1102,26.1188,26.0841,26.1188,751726.0
2019-09-16 14:40:00,30.1,30.14,30.09,30.13,919140.0,26.1188,26.1536,26.1102,26.1449,919140.0
2019-09-16 14:50:00,30.13,30.14,30.08,30.1,870449.0,26.1449,26.1536,26.1015,26.1188,870449.0
2019-09-16 15:00:00,30.09,30.12,30.06,30.07,743240.0,26.1102,26.1362,26.0841,26.0928,743240.0
2019-09-16 15:10:00,30.07,30.12,30.07,30.1,660312.0,26.0928,26.1362,26.0928,26.1188,660312.0
2019-09-16 15:20:00,30.1,30.11,30.06,30.07,758135.0,26.1188,26.1275,26.0841,26.0928,758135.0
2019-09-16 15:30:00,30.06,30.09,30.04,30.09,1283370.0,26.0841,26.1102,26.0668,26.1102,1283370.0
2019-09-16 15:40:00,30.09,30.12,30.07,30.1,1415477.0,26.1102,26.1362,26.0928,26.1188,1415477.0
2019-09-16 15:50:00,30.1,30.15,30.09,30.12,2202501.0,26.1188,26.1622,26.1102,26.1362,2202501.0
2019-09-17 09:30:00,29.85,29.93,29.73,29.93,2704396.0,25.9019,25.9713,25.7978,25.9713,2704396.0
2019-09-17 09:40:00,29.93,30.0,29.82,29.87,1860343.0,25.9713,26.0321,25.8759,25.9193,1860343.0
2019-09-17 09:50:00,29.87,29.88,29.77,29.83,2019390.0,25.9193,25.9279,25.8325,25.8846,2019390.0
2019-09-17 10:00:00,29.84,29.86,29.72,29.72,1589910.0,25.8932,25.9106,25.7891,25.7891,1589910.0
2019-09-17 10:10:00,29.72,29.75,29.68,29.69,2475849.0,25.7891,25.8151,25.7544,25.7631,2475849.0
2019-09-17 10:20:00,29.7,29.71,29.59,29.63,1778077.0,25.7717,25.7804,25.6763,25.711,1778077.0
2019-09-17 10:30:00,29.63,29.71,29.63,29.7,1893169.0,25.711,25.7804,25.711,25.7717,1893169.0
2019-09-17 10:40:00,29.7,29.76,29.65,29.73,882763.0,25.7717,25.8238,25.7284,25.7978,882763.0
2019-09-17 10:50:00,29.73,29.75,29.66,29.68,553269.0,25.7978,25.8151,25.737,25.7544,553269.0
2019-09-17 11:00:00,29.68,29.73,29.67,29.71,660217.0,25.7544,25.7978,25.7457,25.7804,660217.0
2019-09-17 11:10:00,29.72,29.74,29.66,29.67,509156.0,25.7891,25.8065,25.737,25.7457,509156.0
2019-09-17 11:20:00,29.67,29.81,29.66,29.8,896762.0,25.7457,25.8672,25.737,25.8585,896762.0
2019-09-17 11:30:00,29.8,29.84,29.79,29.82,765074.0,25.8585,25.8932,25.8498,25.8759,765074.0
2019-09-17 11:40:00,29.82,29.83,29.75,29.76,671677.0,25.8759,25.8846,25.8151,25.8238,671677.0
2019-09-17 11:50:00,29.75,29.79,29.74,29.79,511484.0,25.8151,25.8498,25.8065,25.8498,511484.0
2019-09-17 12:00:00,29.79,29.8,29.72,29.73,513404.0,25.8498,25.8585,25.7891,25.7978,513404.0
2019-09-17 12:10:00,29.73,29.77,29.72,29.73,508040.0,25.7978,25.8325,25.7891,25.7978,508040.0
2019-09-17 12:20:00,29.72,29.76,29.71,29.75,509180.0,25.7891,25.8238,25.7804,25.8151,509180.0
2019-09-17 12:30:00,29.76,29.77,29.7,29.72,386986.0,25.8238,25.8325,25.7717,25.7891,386986.0
2019-09-17 12:40:00,29.72,29.76,29.72,29.75,428035.0,25.7891,25.8238,25.7891,25.8151,428035.0
2019-09-17 12:50:00,29.75,29.82,29.74,29.8,507206.0,25.8151,25.8759,25.8065,25.8585,507206.0
2019-09-17 13:00:00,29.8,29.84,29.79,29.83,1021089.0,25.8585,25.8932,25.8498,25.8846,1021089.0
2019-09-17 13:10:00,29.84,29.89,29.83,29.88,583738.0,25.8932,25.9366,25.8846,25.9279,583738.0
2019-09-17 13:20:00,29.88,29.89,29.86,29.87,374482.0,25.9279,25.9366,25.9106,25.9193,374482.0
2019-09-17 13:30:00,29.87,29.95,29.86,29.95,716997.0,25.9193,25.9887,25.9106,25.9887,716997.0
2019-09-17 13:40:00,29.95,29.96,29.9,29.9,879856.0,25.9887,25.9974,25.9453,25.9453,879856.0
2019-09-17 13:50:00,29.9,29.98,29.9,29.96,1176479.0,25.9453,26.0147,25.9453,25.9974,1176479.0
2019-09-17 14:00:00,29.96,30.0,29.95,29.98,1071969.0,25.9974,26.0321,25.9887,26.0147,1071969.0
2019-09-17 14:10:00,29.98,30.0,29.96,29.98,563717.0,26.0147,26.0321,25.9974,26.0147,563717.0
2019-09-17 14:20:00,29.98,29.98,29.94,29.98,572909.0,26.0147,26.0147,25.98,26.0147,572909.0
2019-09-17 14:30:00,29.98,30.02,29.97,29.97,1126863.0,26.0147,26.0494,26.006,26.006,1126863.0
2019-09-17 14:40:00,29.98,30.0,29.97,30.0,662590.0,26.0147,26.0321,26.006,26.0321,662590.0
2019-09-17 14:50:00,30.0,30.0,29.95,29.96,535741.0,26.0321,26.0321,25.9887,25.9974,535741.0
2019-09-17 15:00:00,29.96,29.98,29.95,29.95,847955.0,25.9974,26.0147,25.9887,25.9887,847955.0
2019-09-17 15:10:00,29.95,29.96,29.89,29.91,948180.0,25.9887,25.9974,25.9366,25.954,948180.0
2019-09-17 15:20:00,29.91,29.92,29.87,29.91,862598.0,25.954,25.9626,25.9193,25.954,862598.0
2019-09-17 15:30:00,29.91,29.94,29.89,29.91,1397395.0,25.954,25.98,25.9366,25.954,1397395.0
2019-09-17 15:40:00,29.91,29.93,29.87,29.87,1143536.0,25.954,25.9713,25.9193,25.9193,1143536.0
2019-09-17 15:50:00,29.87,29.94,29.81,29.92,3304795.0,25.9193,25.98,25.8672,25.9626,3304795.0
2019-09-18 09:30:00,29.77,29.83,29.58,29.81,3085297.0,25.8325,25.8846,25.6676,25.8672,3085297.0
2019-09-18 09:40:00,29.8,29.82,29.75,29.79,1296016.0,25.8585,25.8759,25.8151,25.8498,1296016.0
2019-09-18 09:50:00,29.78,29.85,29.74,29.75,1735901.0,25.8412,25.9019,25.8065,25.8151,1735901.0
2019-09-18 10:00:00,29.75,29.77,29.66,29.67,1693065.0,25.8151,25.8325,25.737,25.7457,1693065.0
2019-09-18 10:10:00,29.67,29.74,29.65,29.65,1414264.0,25.7457,25.8065,25.7284,25.7284,1414264.0
2019-09-18 10:20:00,29.66,29.68,29.63,29.68,1861146.0,25.737,25.7544,25.711,25.7544,1861146.0
2019-09-18 10:30:00,29.69,29.71,29.67,29.69,965154.0,25.7631,25.7804,25.7457,25.7631,965154.0
2019-09-18 10:40:00,29.69,29.7,29.64,29.65,1023911.0,25.7631,25.7717,25.7197,25.7284,1023911.0
2019-09-18 10:50:00,29.65,29.69,29.61,29.63,1076619.0,25.7284,25.7631,25.6937,25.711,1076619.0
2019-09-18 11:00:00,29.63,29.64,29.6,29.6,1163284.0,25.711,25.7197,25.685,25.685,1163284.0
2019-09-18 11:10:00,29.6,29.64,29.55,29.63,1654168.0,25.685,25.7197,25.6416,25.711,1654168.0
2019-09-18 11:20:00,29.63,29.65,29.57,29.6,994271.0,25.711,25.7284,25.6589,25.685,994271.0
2019-09-18 11:30:00,29.59,29.62,29.56,29.6,1007277.0,25.6763,25.7023,25.6503,25.685,1007277.0
2019-09-18 11:40:00,29.6,29.65,29.59,29.63,939895.0,25.685,25.7284,25.6763,25.711,939895.0
2019-09-18 11:50:00,29.64,29.67,29.62,29.67,982035.0,25.7197,25.7457,25.7023,25.7457,982035.0
2019-09-18 12:00:00,29.67,29.69,29.65,29.68,912380.0,25.7457,25.7631,25.7284,25.7544,912380.0
2019-09-18 12:10:00,29.67,29.69,29.65,29.66,795435.0,25.7457,25.7631,25.7284,25.737,795435.0
2019-09-18 12:20:00,29.66,29.7,29.64,29.67,1305273.0,25.737,25.7717,25.7197,25.7457,1305273.0
2019-09-18 12:30:00,29.67,29.74,29.66,29.73,955208.0,25.7457,25.8065,25.737,25.7978,955208.0
2019-09-18 12:40:00,29.74,29.78,29.73,29.75,1372539.0,25.8065,25.8412,25.7978,25.8151,1372539.0
2019-09-18 12:50:00,29.76,29.76,29.7,29.7,765575.0,25.8238,25.8238,25.7717,25.7717,765575.0
2019-09-18 13:00:00,29.71,29.71,29.67,29.71,770703.0,25.7804,25.7804,25.7457,25.7804,770703.0
2019-09-18 13:10:00,29.71,29.71,29.64,29.65,521724.0,25.7804,25.7804,25.7197,25.7284,521724.0
2019-09-18 13:20:00,29.66,29.66,29.61,29.62,909293.0,25.737,25.737,25.6937,25.7023,909293.0
2019-09-18 13:30:00,29.62,29.62,29.57,29.6,730829.0,25.7023,25.7023,25.6589,25.685,730829.0
2019-09-18 13:40:00,29.6,29.63,29.59,29.61,525688.0,25.685,25.711,25.6763,25.6937,525688.0
2019-09-18 13:50:00,29.61,29.66,29.61,29.65,762403.0,25.6937,25.737,25.6937,25.7284,762403.0
2019-09-18 14:00:00,29.66,29.88,29.62,29.79,2948335.0,25.737,25.9279,25.7023,25.8498,2948335.0
2019-09-18 14:10:00,29.79,29.95,29.71,29.92,3152016.0,25.8498,25.9887,25.7804,25.9626,3152016.0
2019-09-18 14:20:00,29.92,30.04,29.86,29.88,2073233.0,25.9626,26.0668,25.9106,25.9279,2073233.0
2019-09-18 14:30:00,29.88,29.93,29.8,29.92,2291721.0,25.9279,25.9713,25.8585,25.9626,2291721.0
2019-09-18 14:40:00,29.92,30.03,29.91,30.01,1890052.0,25.9626,26.0581,25.954,26.0407,1890052.0
2019-09-18 14:50:00,30.0,30.05,29.89,29.9,2149506.0,26.0321,26.0755,25.9366,25.9453,2149506.0
2019-09-18 15:00:00,29.9,30.0,29.89,29.99,1380031.0,25.9453,26.0321,25.9366,26.0234,1380031.0
2019-09-18 15:10:00,30.0,30.09,29.99,30.09,2742391.0,26.0321,26.1102,26.0234,26.1102,2742391.0
2019-09-18 15:20:00,30.09,30.09,30.04,30.07,1178856.0,26.1102,26.1102,26.0668,26.0928,1178856.0
2019-09-18 15:30:00,30.07,30.15,30.06,30.11,2826171.0,26.0928,26.1622,26.0841,26.1275,2826171.0
2019-09-18 15:40:00,30.11,30.14,30.05,30.05,2247171.0,26.1275,26.1536,26.0755,26.0755,2247171.0
2019-09-18 15:50:00,30.05,30.07,29.94,30.01,3994517.0,26.0755,26.0928,25.98,26.0407,3994517.0
2019-09-19 09:30:00,30.0,30.1,29.91,29.98,1882879.0,26.0321,26.1188,25.954,26.0147,1882879.0
2019-09-19 09:40:00,29.98,29.98,29.88,29.93,1103097.0,26.0147,26.0147,25.9279,25.9713,1103097.0
2019-09-19 09:50:00,29.93,29.95,29.88,29.93,1057280.0,25.9713,25.9887,25.9279,25.9713,1057280.0
2019-09-19 10:00:00,29.94,29.95,29.82,29.87,1382544.0,25.98,25.9887,25.8759,25.9193,1382544.0
2019-09-19 10:10:00,29.88,29.99,29.86,29.99,1147225.0,25.9279,26.0234,25.9106,26.0234,1147225.0
2019-09-19 10:20:00,29.99,30.0,29.87,29.88,1249301.0,26.0234,26.0321,25.9193,25.9279,1249301.0
2019-09-19 10:30:00,29.88,29.94,29.87,29.92,1225109.0,25.9279,25.98,25.9193,25.9626,1225109.0
2019-09-19 10:40:00,29.93,29.99,29.92,29.98,846616.0,25.9713,26.0234,25.9626,26.0147,846616.0
2019-09-19 10:50:00,29.99,29.99,29.93,29.93,934834.0,26.0234,26.0234,25.9713,25.9713,934834.0
2019-09-19 11:00:00,29.94,29.98,29.93,29.97,1133209.0,25.98,26.0147,25.9713,26.006,1133209.0
2019-09-19 11:10:00,29.98,30.05,29.96,30.04,1103043.0,26.0147,26.0755,25.9974,26.0668,1103043.0
2019-09-19 11:20:00,30.03,30.06,30.01,30.04,593288.0,26.0581,26.0841,26.0407,26.0668,593288.0
2019-09-19 11:30:00,30.04,30.06,30.02,30.05,569386.0,26.0668,26.0841,26.0494,26.0755,569386.0
2019-09-19 11:40:00,30.04,30.05,29.99,30.02,418901.0,26.0668,26.0755,26.0234,26.0494,418901.0
2019-09-19 11:50:00,30.01,30.02,29.98,30.0,663938.0,26.0407,26.0494,26.0147,26.0321,663938.0
2019-09-19 12:00:00,30.0,30.02,29.98,29.98,878623.0,26.0321,26.0494,26.0147,26.0147,878623.0
2019-09-19 12:10:00,29.98,30.0,29.95,29.96,423180.0,26.0147,26.0321,25.9887,25.9974,423180.0
2019-09-19 12:20:00,29.96,29.98,29.9,29.91,814222.0,25.9974,26.0147,25.9453,25.954,814222.0
2019-09-19 12:30:00,29.91,29.96,29.9,29.96,873812.0,25.954,25.9974,25.9453,25.9974,873812.0
2019-09-19 12:40:00,29.96,30.0,29.94,29.99,745958.0,25.9974,26.0321,25.98,26.0234,745958.0
2019-09-19 12:50:00,29.99,30.01,29.97,29.99,382590.0,26.0234,26.0407,26.006,26.0234,382590.0
2019-09-19 13:00:00,29.99,30.05,29.98,30.03,557265.0,26.0234,26.0755,26.0147,26.0581,557265.0
2019-09-19 13:10:00,30.03,30.05,30.0,30.04,396819.0,26.0581,26.0755,26.0321,26.0668,396819.0
2019-09-19 13:20:00,30.04,30.06,30.03,30.05,641710.0,26.0668,26.0841,26.0581,26.0755,641710.0
2019-09-19 13:30:00,30.05,30.05,29.97,30.0,1114609.0,26.0755,26.0755,26.006,26.0321,1114609.0
2019-09-19 13:40:00,30.01,30.04,29.98,30.04,682605.0,26.0407,26.0668,26.0147,26.0668,682605.0
2019-09-19 13:50:00,30.04,30.05,30.02,30.03,394537.0,26.0668,26.0755,26.0494,26.0581,394537.0
2019-09-19 14:00:00,30.03,30.03,29.99,30.02,944282.0,26.0581,26.0581,26.0234,26.0494,944282.0
2019-09-19 14:10:00,30.02,30.03,29.98,29.99,756548.0,26.0494,26.0581,26.0147,26.0234,756548.0
2019-09-19 14:20:00,29.99,30.01,29.95,29.96,568497.0,26.0234,26.0407,25.9887,25.9974,568497.0
2019-09-19 14:30:00,29.95,29.96,29.9,29.93,1326333.0,25.9887,25.9974,25.9453,25.9713,1326333.0
2019-09-19 14:40:00,29.94,29.97,29.91,29.93,744973.0,25.98,26.006,25.954,25.9713,744973.0
2019-09-19 14:50:00,29.93,29.94,29.88,29.88,853839.0,25.9713,25.98,25.9279,25.9279,853839.0
2019-09-19 15:00:00,29.88,29.91,29.84,29.86,933076.0,25.9279,25.954,25.8932,25.9106,933076.0
2019-09-19 15:10:00,29.85,29.87,29.83,29.85,672776.0,25.9019,25.9193,25.8846,25.9019,672776.0
2019-09-19 15:20:00,29.84,29.86,29.81,29.81,932579.0,25.8932,25.9106,25.8672,25.8672,932579.0
2019-09-19 15:30:00,29.82,29.88,29.78,29.88,1329856.0,25.8759,25.9279,25.8412,25.9279,1329856.0
2019-09-19 15:40:00,29.87,29.9,29.77,29.78,1461554.0,25.9193,25.9453,25.8325,25.8412,1461554.0
2019-09-19 15:50:00,29.78,29.87,29.75,29.8,2880465.0,25.8412,25.9193,25.8151,25.8585,2880465.0
2019-09-20 09:30:00,29.97,30.01,29.84,29.9,11467895.0,26.006,26.0407,25.8932,25.9453,11467895.0
2019-09-20 09:40:00,29.9,29.96,29.77,29.8,1729042.0,25.9453,25.9974,25.8325,25.8585,1729042.0
2019-09-20 09:50:00,29.8,29.91,29.79,29.88,944029.0,25.8585,25.954,25.8498,25.9279,944029.0
2019-09-20 10:00:00,29.88,29.92,29.84,29.89,1632038.0,25.9279,25.9626,25.8932,25.9366,1632038.0
2019-09-20 10:10:00,29.89,29.96,29.88,29.95,1443859.0,25.9366,25.9974,25.9279,25.9887,1443859.0
2019-09-20 10:20:00,29.95,30.0,29.92,29.96,988175.0,25.9887,26.0321,25.9626,25.9974,988175.0
2019-09-20 10:30:00,29.97,30.01,29.96,29.99,949003.0,26.006,26.0407,25.9974,26.0234,949003.0
2019-09-20 10:40:00,29.99,30.05,29.97,30.03,1035003.0,26.0234,26.0755,26.006,26.0581,1035003.0
2019-09-20 10:50:00,30.03,30.04,29.97,29.99,992157.0,26.0581,26.0668,26.006,26.0234,992157.0
2019-09-20 11:00:00,29.99,30.0,29.98,29.99,949983.0,26.0234,26.0321,26.0147,26.0234,949983.0
2019-09-20 11:10:00,29.99,30.01,29.91,29.94,1087020.0,26.0234,26.0407,25.954,25.98,1087020.0
2019-09-20 11:20:00,29.93,30.03,29.93,30.01,1165038.0,25.9713,26.0581,25.9713,26.0407,1165038.0
2019-09-20 11:30:00,30.01,30.04,29.98,29.99,809027.0,26.0407,26.0668,26.0147,26.0234,809027.0
2019-09-20 11:40:00,30.0,30.03,29.98,29.99,1035154.0,26.0321,26.0581,26.0147,26.0234,1035154.0
2019-09-20 11:50:00,29.99,30.08,29.99,30.04,1351855.0,26.0234,26.1015,26.0234,26.0668,1351855.0
2019-09-20 12:00:00,30.04,30.07,30.03,30.05,1121800.0,26.0668,26.0928,26.0581,26.0755,1121800.0
2019-09-20 12:10:00,30.05,30.13,30.05,30.08,1963313.0,26.0755,26.1449,26.0755,26.1015,1963313.0
2019-09-20 12:20:00,30.08,30.1,30.05,30.1,1019394.0,26.1015,26.1188,26.0755,26.1188,1019394.0
2019-09-20 12:30:00,30.09,30.1,30.03,30.05,740249.0,26.1102,26.1188,26.0581,26.0755,740249.0
2019-09-20 12:40:00,30.04,30.05,30.0,30.02,900174.0,26.0668,26.0755,26.0321,26.0494,900174.0
2019-09-20 12:50:00,30.02,30.03,30.01,30.03,704588.0,26.0494,26.0581,26.0407,26.0581,704588.0
2019-09-20 13:00:00,30.03,30.03,29.99,30.02,997017.0,26.0581,26.0581,26.0234,26.0494,997017.0
2019-09-20 13:10:00,30.02,30.02,29.72,29.87,3370756.0,26.0494,26.0494,25.7891,25.9193,3370756.0
2019-09-20 13:20:00,29.87,29.9,29.79,29.85,1608394.0,25.9193,25.9453,25.8498,25.9019,1608394.0
2019-09-20 13:30:00,29.86,29.86,29.78,29.82,902551.0,25.9106,25.9106,25.8412,25.8759,902551.0
2019-09-20 13:40:00,29.82,29.83,29.73,29.73,937113.0,25.8759,25.8846,25.7978,25.7978,937113.0
2019-09-20 13:50:00,29.73,29.79,29.71,29.78,1054718.0,25.7978,25.8498,25.7804,25.8412,1054718.0
2019-09-20 14:00:00,29.78,29.84,29.75,29.79,1867826.0,25.8412,25.8932,25.8151,25.8498,1867826.0
2019-09-20 14:10:00,29.79,29.82,29.77,29.8,1199584.0,25.8498,25.8759,25.8325,25.8585,1199584.0
2019-09-20 14:20:00,29.8,29.84,29.79,29.8,839972.0,25.8585,25.8932,25.8498,25.8585,839972.0
2019-09-20 14:30:00,29.8,29.88,29.79,29.86,829807.0,25.8585,25.9279,25.8498,25.9106,829807.0
2019-09-20 14:40:00,29.85,29.89,29.85,29.89,612617.0,25.9019,25.9366,25.9019,25.9366,612617.0
2019-09-20 14:50:00,29.89,29.89,29.82,29.85,888044.0,25.9366,25.9366,25.8759,25.9019,888044.0
2019-09-20 15:00:00,29.84,29.88,29.83,29.85,765158.0,25.8932,25.9279,25.8846,25.9019,765158.0
2019-09-20 15:10:00,29.85,29.87,29.78,29.78,1211902.0,25.9019,25.9193,25.8412,25.8412,1211902.0
2019-09-20 15:20:00,29.78,29.79,29.67,29.7,2215959.0,25.8412,25.8498,25.7457,25.7717,2215959.0
2019-09-20 15:30:00,29.7,29.79,29.69,29.74,2190247.0,25.7717,25.8498,25.7631,25.8065,2190247.0
2019-09-20 15:40:00,29.74,29.76,29.68,29.69,2773098.0,25.8065,25.8238,25.7544,25.7631,2773098.0
2019-09-20 15:50:00,29.69,29.78,29.57,29.57,10713109.0,25.7631,25.8412,25.6589,25.6589,10713109.0
2019-09-23 09:30:00,29.31,29.53,29.27,29.43,4243724.0,25.4333,25.6242,25.3986,25.5375,4243724.0
2019-09-23 09:40:00,29.43,29.51,29.4,29.48,1881385.0,25.5375,25.6069,25.5114,25.5808,1881385.0
2019-09-23 09:50:00,29.47,29.48,29.38,29.39,1067842.0,25.5722,25.5808,25.4941,25.5027,1067842.0
2019-09-23 10:00:00,29.39,29.4,29.26,29.28,1849567.0,25.5027,25.5114,25.3899,25.4073,1849567.0
2019-09-23 10:10:00,29.28,29.28,29.17,29.21,1620694.0,25.4073,25.4073,25.3118,25.3466,1620694.0
2019-09-23 10:20:00,29.21,29.25,29.18,29.24,1873496.0,25.3466,25.3813,25.3205,25.3726,1873496.0
2019-09-23 10:30:00,29.25,29.29,29.22,29.28,1485902.0,25.3813,25.416,25.3552,25.4073,1485902.0
2019-09-23 10:40:00,29.28,29.29,29.19,29.21,1076253.0,25.4073,25.416,25.3292,25.3466,1076253.0
2019-09-23 10:50:00,29.2,29.25,29.19,29.23,908588.0,25.3379,25.3813,25.3292,25.3639,908588.0
2019-09-23 11:00:00,29.23,29.29,29.22,29.24,1888694.0,25.3639,25.416,25.3552,25.3726,1888694.0
2019-09-23 11:10:00,29.24,29.28,29.23,29.27,1326461.0,25.3726,25.4073,25.3639,25.3986,1326461.0
2019-09-23 11:20:00,29.28,29.32,29.27,29.3,955119.0,25.4073,25.442,25.3986,25.4247,955119.0
2019-09-23 11:30:00,29.3,29.37,29.3,29.34,1224820.0,25.4247,25.4854,25.4247,25.4594,1224820.0
2019-09-23 11:40:00,29.35,29.4,29.32,29.38,900124.0,25.468,25.5114,25.442,25.4941,900124.0
2019-09-23 11:50:00,29.38,29.39,29.35,29.38,656733.0,25.4941,25.5027,25.468,25.4941,656733.0
2019-09-23 12:00:00,29.37,29.41,29.35,29.39,811299.0,25.4854,25.5201,25.468,25.5027,811299.0
2019-09-23 12:10:00,29.39,29.41,29.37,29.39,474002.0,25.5027,25.5201,25.4854,25.5027,474002.0
2019-09-23 12:20:00,29.39,29.45,29.39,29.45,677298.0,25.5027,25.5548,25.5027,25.5548,677298.0
2019-09-23 12:30:00,29.45,29.49,29.43,29.48,664091.0,25.5548,25.5895,25.5375,25.5808,664091.0
2019-09-23 12:40:00,29.48,29.49,29.43,29.45,477469.0,25.5808,25.5895,25.5375,25.5548,477469.0
2019-09-23 12:50:00,29.45,29.46,29.41,29.45,464150.0,25.5548,25.5635,25.5201,25.5548,464150.0
2019-09-23 13:00:00,29.44,29.5,29.44,29.49,562641.0,25.5461,25.5982,25.5461,25.5895,562641.0
2019-09-23 13:10:00,29.49,29.5,29.47,29.5,292283.0,25.5895,25.5982,25.5722,25.5982,292283.0
2019-09-23 13:20:00,29.5,29.55,29.48,29.53,573543.0,25.5982,25.6416,25.5808,25.6242,573543.0
2019-09-23 13:30:00,29.54,29.56,29.53,29.55,412667.0,25.6329,25.6503,25.6242,25.6416,412667.0
2019-09-23 13:40:00,29.56,29.6,29.54,29.59,578190.0,25.6503,25.685,25.6329,25.6763,578190.0
2019-09-23 13:50:00,29.59,29.61,29.57,29.6,585732.0,25.6763,25.6937,25.6589,25.685,585732.0
2019-09-23 14:00:00,29.6,29.6,29.55,29.55,538483.0,25.685,25.685,25.6416,25.6416,538483.0
2019-09-23 14:10:00,29.55,29.56,29.53,29.55,334302.0,25.6416,25.6503,25.6242,25.6416,334302.0
2019-09-23 14:20:00,29.54,29.55,29.52,29.55,492699.0,25.6329,25.6416,25.6156,25.6416,492699.0
2019-09-23 14:30:00,29.54,29.55,29.49,29.49,315501.0,25.6329,25.6416,25.5895,25.5895,315501.0
2019-09-23 14:40:00,29.49,29.55,29.49,29.54,397867.0,25.5895,25.6416,25.5895,25.6329,397867.0
2019-09-23 14:50:00,29.54,29.55,29.51,29.55,417917.0,25.6329,25.6416,25.6069,25.6416,417917.0
2019-09-23 15:00:00,29.54,29.62,29.54,29.59,782336.0,25.6329,25.7023,25.6329,25.6763,782336.0
2019-09-23 15:10:00,29.6,29.6,29.57,29.59,490549.0,25.685,25.685,25.6589,25.6763,490549.0
2019-09-23 15:20:00,29.59,29.61,29.58,29.59,726591.0,25.6763,25.6937,25.6676,25.6763,726591.0
2019-09-23 15:30:00,29.6,29.6,29.55,29.58,990405.0,25.685,25.685,25.6416,25.6676,990405.0
2019-09-23 15:40:00,29.58,29.61,29.55,29.58,1342740.0,25.6676,25.6937,25.6416,25.6676,1342740.0
2019-09-23 15:50:00,29.58,29.59,29.52,29.55,2672029.0,25.6676,25.6763,25.6156,25.6416,2672029.0
2019-09-24 09:30:00,29.6,29.64,29.52,29.54,2433131.0,25.685,25.7197,25.6156,25.6329,2433131.0
2019-09-24 09:40:00,29.55,29.59,29.48,29.54,1685551.0,25.6416,25.6763,25.5808,25.6329,1685551.0
2019-09-24 09:50:00,29.54,29.57,29.47,29.49,1549475.0,25.6329,25.6589,25.5722,25.5895,1549475.0
2019-09-24 10:00:00,29.49,29.49,29.36,29.43,2313755.0,25.5895,25.5895,25.4767,25.5375,2313755.0
2019-09-24 10:10:00,29.44,29.46,29.34,29.4,1459672.0,25.5461,25.5635,25.4594,25.5114,1459672.0
2019-09-24 10:20:00,29.4,29.43,29.3,29.38,3056912.0,25.5114,25.5375,25.4247,25.4941,3056912.0
2019-09-24 10:30:00,29.38,29.44,29.35,29.41,1712957.0,25.4941,25.5461,25.468,25.5201,1712957.0
2019-09-24 10:40:00,29.41,29.41,29.36,29.41,812557.0,25.5201,25.5201,25.4767,25.5201,812557.0
2019-09-24 10:50:00,29.4,29.41,29.31,29.32,821197.0,25.5114,25.5201,25.4333,25.442,821197.0
2019-09-24 11:00:00,29.32,29.32,29.23,29.24,988970.0,25.442,25.442,25.3639,25.3726,988970.0
2019-09-24 11:10:00,29.24,29.25,29.19,29.21,995023.0,25.3726,25.3813,25.3292,25.3466,995023.0
2019-09-24 11:20:00,29.21,29.22,29.18,29.21,896298.0,25.3466,25.3552,25.3205,25.3466,896298.0
2019-09-24 11:30:00,29.21,29.25,29.14,29.16,1505134.0,25.3466,25.3813,25.2858,25.3032,1505134.0
2019-09-24 11:40:00,29.16,29.2,29.11,29.18,1766272.0,25.3032,25.3379,25.2598,25.3205,1766272.0
2019-09-24 11:50:00,29.17,29.19,29.12,29.13,1081359.0,25.3118,25.3292,25.2685,25.2771,1081359.0
2019-09-24 12:00:00,29.12,29.2,29.1,29.19,773918.0,25.2685,25.3379,25.2511,25.3292,773918.0
2019-09-24 12:10:00,29.2,29.2,29.1,29.11,515261.0,25.3379,25.3379,25.2511,25.2598,515261.0
2019-09-24 12:20:00,29.11,29.13,29.02,29.06,1195916.0,25.2598,25.2771,25.1817,25.2164,1195916.0
2019-09-24 12:30:00,29.06,29.07,29.01,29.03,1502548.0,25.2164,25.2251,25.173,25.1904,1502548.0
2019-09-24 12:40:00,29.03,29.04,28.93,28.95,2034748.0,25.1904,25.199,25.1036,25.1209,2034748.0
2019-09-24 12:50:00,28.95,28.96,28.8,28.84,1743237.0,25.1209,25.1296,24.9908,25.0255,1743237.0
2019-09-24 13:00:00,28.83,28.9,28.83,28.86,2035829.0,25.0168,25.0776,25.0168,25.0428,2035829.0
2019-09-24 13:10:00,28.85,28.86,28.8,28.83,1282181.0,25.0342,25.0428,24.9908,25.0168,1282181.0
2019-09-24 13:20:00,28.82,28.83,28.74,28.75,1739272.0,25.0081,25.0168,24.9387,24.9474,1739272.0
2019-09-24 13:30:00,28.75,28.9,28.74,28.9,1091340.0,24.9474,25.0776,24.9387,25.0776,1091340.0
2019-09-24 13:40:00,28.9,28.92,28.85,28.92,808112.0,25.0776,25.0949,25.0342,25.0949,808112.0
2019-09-24 13:50:00,28.91,28.96,28.9,28.94,850683.0,25.0862,25.1296,25.0776,25.1123,850683.0
2019-09-24 14:00:00,28.93,28.94,28.8,28.8,1077611.0,25.1036,25.1123,24.9908,24.9908,1077611.0
2019-09-24 14:10:00,28.8,29.07,28.78,29.03,1992871.0,24.9908,25.2251,24.9734,25.1904,1992871.0
2019-09-24 14:20:00,29.03,29.04,28.97,29.01,619484.0,25.1904,25.199,25.1383,25.173,619484.0
2019-09-24 14:30:00,29.0,29.03,28.91,28.94,1206034.0,25.1643,25.1904,25.0862,25.1123,1206034.0
2019-09-24 14:40:00,28.94,28.96,28.85,28.91,734070.0,25.1123,25.1296,25.0342,25.0862,734070.0
2019-09-24 14:50:00,28.91,28.93,28.85,28.86,935482.0,25.0862,25.1036,25.0342,25.0428,935482.0
2019-09-24 15:00:00,28.85,28.93,28.83,28.91,749949.0,25.0342,25.1036,25.0168,25.0862,749949.0
2019-09-24 15:10:00,28.9,28.97,28.89,28.92,686545.0,25.0776,25.1383,25.0689,25.0949,686545.0
2019-09-24 15:20:00,28.91,28.92,28.83,28.87,899330.0,25.0862,25.0949,25.0168,25.0515,899330.0
2019-09-24 15:30:00,28.87,28.87,28.81,28.85,1349164.0,25.0515,25.0515,24.9995,25.0342,1349164.0
2019-09-24 15:40:00,28.86,28.93,28.84,28.92,1712115.0,25.0428,25.1036,25.0255,25.0949,1712115.0
2019-09-24 15:50:00,28.92,28.94,28.84,28.94,4509771.0,25.0949,25.1123,25.0255,25.1123,4509771.0
2019-09-25 09:30:00,28.78,29.16,28.78,29.03,3749323.0,24.9734,25.3032,24.9734,25.1904,3749323.0
2019-09-25 09:40:00,29.03,29.14,29.02,29.12,1852288.0,25.1904,25.2858,25.1817,25.2685,1852288.0
2019-09-25 09:50:00,29.12,29.16,29.01,29.08,1061926.0,25.2685,25.3032,25.173,25.2338,1061926.0
2019-09-25 10:00:00,29.08,29.1,28.94,29.07,2281216.0,25.2338,25.2511,25.1123,25.2251,2281216.0
2019-09-25 10:10:00,29.07,29.13,29.02,29.07,1015212.0,25.2251,25.2771,25.1817,25.2251,1015212.0
2019-09-25 10:20:00,29.08,29.16,29.06,29.16,772726.0,25.2338,25.3032,25.2164,25.3032,772726.0
2019-09-25 10:30:00,29.16,29.23,29.12,29.16,1288611.0,25.3032,25.3639,25.2685,25.3032,1288611.0
2019-09-25 10:40:00,29.16,29.21,29.14,29.2,923905.0,25.3032,25.3466,25.2858,25.3379,923905.0
2019-09-25 10:50:00,29.2,29.31,29.17,29.3,1729386.0,25.3379,25.4333,25.3118,25.4247,1729386.0
2019-09-25 11:00:00,29.3,29.32,29.25,29.29,975891.0,25.4247,25.442,25.3813,25.416,975891.0
2019-09-25 11:10:00,29.29,29.34,29.24,29.31,1322741.0,25.416,25.4594,25.3726,25.4333,1322741.0
2019-09-25 11:20:00,29.31,29.36,29.28,29.32,977244.0,25.4333,25.4767,25.4073,25.442,977244.0
2019-09-25 11:30:00,29.31,29.35,29.31,29.35,547444.0,25.4333,25.468,25.4333,25.468,547444.0
2019-09-25 11:40:00,29.35,29.38,29.31,29.32,832020.0,25.468,25.4941,25.4333,25.442,832020.0
2019-09-25 11:50:00,29.32,29.34,29.29,29.34,615295.0,25.442,25.4594,25.416,25.4594,615295.0
2019-09-25 12:00:00,29.34,29.41,29.33,29.39,918476.0,25.4594,25.5201,25.4507,25.5027,918476.0
2019-09-25 12:10:00,29.38,29.41,29.32,29.34,721566.0,25.4941,25.5201,25.442,25.4594,721566.0
2019-09-25 12:20:00,29.34,29.36,29.29,29.33,1109818.0,25.4594,25.4767,25.416,25.4507,1109818.0
2019-09-25 12:30:00,29.33,29.37,29.31,29.32,781306.0,25.4507,25.4854,25.4333,25.442,781306.0
2019-09-25 12:40:00,29.32,29.33,29.26,29.28,764153.0,25.442,25.4507,25.3899,25.4073,764153.0
2019-09-25 12:50:00,29.28,29.29,29.23,29.25,1011505.0,25.4073,25.416,25.3639,25.3813,1011505.0
2019-09-25 13:00:00,29.25,29.31,29.23,29.3,390919.0,25.3813,25.4333,25.3639,25.4247,390919.0
2019-09-25 13:10:00,29.3,29.31,29.23,29.26,556434.0,25.4247,25.4333,25.3639,25.3899,556434.0
2019-09-25 13:20:00,29.25,29.3,29.25,29.27,640310.0,25.3813,25.4247,25.3813,25.3986,640310.0
2019-09-25 13:30:00,29.28,29.31,29.26,29.3,470317.0,25.4073,25.4333,25.3899,25.4247,470317.0
2019-09-25 13:40:00,29.3,29.33,29.28,29.3,425021.0,25.4247,25.4507,25.4073,25.4247,425021.0
2019-09-25 13:50:00,29.3,29.34,29.3,29.33,365196.0,25.4247,25.4594,25.4247,25.4507,365196.0
2019-09-25 14:00:00,29.32,29.38,29.32,29.37,560438.0,25.442,25.4941,25.442,25.4854,560438.0
2019-09-25 14:10:00,29.37,29.38,29.32,29.33,812725.0,25.4854,25.4941,25.442,25.4507,812725.0
2019-09-25 14:20:00,29.33,29.33,29.28,29.32,444266.0,25.4507,25.4507,25.4073,25.442,444266.0
2019-09-25 14:30:00,29.32,29.32,29.27,29.28,678598.0,25.442,25.442,25.3986,25.4073,678598.0
2019-09-25 14:40:00,29.28,29.32,29.26,29.32,643754.0,25.4073,25.442,25.3899,25.442,643754.0
2019-09-25 14:50:00,29.31,29.32,29.27,29.28,513057.0,25.4333,25.442,25.3986,25.4073,513057.0
2019-09-25 15:00:00,29.28,29.28,29.22,29.25,860302.0,25.4073,25.4073,25.3552,25.3813,860302.0
2019-09-25 15:10:00,29.25,29.28,29.24,29.25,648334.0,25.3813,25.4073,25.3726,25.3813,648334.0
2019-09-25 15:20:00,29.26,29.28,29.24,29.26,669296.0,25.3899,25.4073,25.3726,25.3899,669296.0
2019-09-25 15:30:00,29.26,29.31,29.25,29.29,808144.0,25.3899,25.4333,25.3813,25.416,808144.0
2019-09-25 15:40:00,29.29,29.31,29.27,29.28,977868.0,25.416,25.4333,25.3986,25.4073,977868.0
2019-09-25 15:50:00,29.28,29.32,29.26,29.27,2460027.0,25.4073,25.442,25.3899,25.3986,2460027.0
2019-09-26 09:30:00,29.21,29.23,29.07,29.08,2153206.0,25.3466,25.3639,25.2251,25.2338,2153206.0
2019-09-26 09:40:00,29.08,29.2,29.07,29.19,1577690.0,25.2338,25.3379,25.2251,25.3292,1577690.0
2019-09-26 09:50:00,29.19,29.24,29.17,29.23,1108105.0,25.3292,25.3726,25.3118,25.3639,1108105.0
2019-09-26 10:00:00,29.23,29.33,29.22,29.25,1188793.0,25.3639,25.4507,25.3552,25.3813,1188793.0
2019-09-26 10:10:00,29.26,29.3,29.19,29.22,690975.0,25.3899,25.4247,25.3292,25.3552,690975.0
2019-09-26 10:20:00,29.23,29.24,29.16,29.23,670686.0,25.3639,25.3726,25.3032,25.3639,670686.0
2019-09-26 10:30:00,29.23,29.25,29.16,29.24,772271.0,25.3639,25.3813,25.3032,25.3726,772271.0
2019-09-26 10:40:00,29.24,29.27,29.22,29.26,540597.0,25.3726,25.3986,25.3552,25.3899,540597.0
2019-09-26 10:50:00,29.26,29.28,29.15,29.19,903965.0,25.3899,25.4073,25.2945,25.3292,903965.0
2019-09-26 11:00:00,29.18,29.21,29.12,29.19,830517.0,25.3205,25.3466,25.2685,25.3292,830517.0
2019-09-26 11:10:00,29.19,29.2,29.09,29.11,618107.0,25.3292,25.3379,25.2424,25.2598,618107.0
2019-09-26 11:20:00,29.12,29.12,29.05,29.1,715654.0,25.2685,25.2685,25.2077,25.2511,715654.0
2019-09-26 11:30:00,29.09,29.17,29.07,29.16,739329.0,25.2424,25.3118,25.2251,25.3032,739329.0
2019-09-26 11:40:00,29.16,29.18,29.12,29.14,530138.0,25.3032,25.3205,25.2685,25.2858,530138.0
2019-09-26 11:50:00,29.14,29.15,29.1,29.14,378586.0,25.2858,25.2945,25.2511,25.2858,378586.0
2019-09-26 12:00:00,29.14,29.2,29.11,29.17,553497.0,25.2858,25.3379,25.2598,25.3118,553497.0
2019-09-26 12:10:00,29.18,29.18,29.14,29.17,416701.0,25.3205,25.3205,25.2858,25.3118,416701.0
2019-09-26 12:20:00,29.17,29.2,29.14,29.18,759228.0,25.3118,25.3379,25.2858,25.3205,759228.0
2019-09-26 12:30:00,29.18,29.25,29.17,29.24,499728.0,25.3205,25.3813,25.3118,25.3726,499728.0
2019-09-26 12:40:00,29.25,29.25,29.21,29.23,432439.0,25.3813,25.3813,25.3466,25.3639,432439.0
2019-09-26 12:50:00,29.22,29.24,29.17,29.21,421683.0,25.3552,25.3726,25.3118,25.3466,421683.0
2019-09-26 13:00:00,29.21,29.23,29.2,29.21,428712.0,25.3466,25.3639,25.3379,25.3466,428712.0
2019-09-26 13:10:00,29.21,29.23,29.18,29.18,412850.0,25.3466,25.3639,25.3205,25.3205,412850.0
2019-09-26 13:20:00,29.18,29.19,29.13,29.14,588302.0,25.3205,25.3292,25.2771,25.2858,588302.0
2019-09-26 13:30:00,29.14,29.2,29.13,29.2,460716.0,25.2858,25.3379,25.2771,25.3379,460716.0
2019-09-26 13:40:00,29.2,29.24,29.18,29.22,492171.0,25.3379,25.3726,25.3205,25.3552,492171.0
2019-09-26 13:50:00,29.22,29.26,29.19,29.25,543220.0,25.3552,25.3899,25.3292,25.3813,543220.0
2019-09-26 14:00:00,29.26,29.29,29.23,29.29,528283.0,25.3899,25.416,25.3639,25.416,528283.0
2019-09-26 14:10:00,29.29,29.32,29.26,29.27,621709.0,25.416,25.442,25.3899,25.3986,621709.0
2019-09-26 14:20:00,29.27,29.28,29.23,29.24,553397.0,25.3986,25.4073,25.3639,25.3726,553397.0
2019-09-26 14:30:00,29.24,29.27,29.22,29.23,421844.0,25.3726,25.3986,25.3552,25.3639,421844.0
2019-09-26 14:40:00,29.23,29.26,29.22,29.26,373118.0,25.3639,25.3899,25.3552,25.3899,373118.0
2019-09-26 14:50:00,29.26,29.26,29.21,29.21,519535.0,25.3899,25.3899,25.3466,25.3466,519535.0
2019-09-26 15:00:00,29.21,29.25,29.21,29.24,630994.0,25.3466,25.3813,25.3466,25.3726,630994.0
2019-09-26 15:10:00,29.24,29.26,29.21,29.21,506040.0,25.3726,25.3899,25.3466,25.3466,506040.0
2019-09-26 15:20:00,29.22,29.27,29.19,29.23,1185507.0,25.3552,25.3986,25.3292,25.3639,1185507.0
2019-09-26 15:30:00,29.23,29.26,29.2,29.22,758677.0,25.3639,25.3899,25.3379,25.3552,758677.0
2019-09-26 15:40:00,29.23,29.23,29.18,29.21,726820.0,25.3639,25.3639,25.3205,25.3466,726820.0
2019-09-26 15:50:00,29.21,29.22,29.11,29.14,2448768.0,25.3466,25.3552,25.2598,25.2858,2448768.0
2019-09-27 09:30:00,29.41,29.69,29.39,29.59,4070148.0,25.5201,25.7631,25.5027,25.6763,4070148.0
2019-09-27 09:40:00,29.59,29.7,29.58,29.69,2295418.0,25.6763,25.7717,25.6676,25.7631,2295418.0
2019-09-27 09:50:00,29.68,29.71,29.56,29.57,1357884.0,25.7544,25.7804,25.6503,25.6589,1357884.0
2019-09-27 10:00:00,29.57,29.59,29.45,29.45,1484327.0,25.6589,25.6763,25.5548,25.5548,1484327.0
2019-09-27 10:10:00,29.45,29.53,29.44,29.52,1060796.0,25.5548,25.6242,25.5461,25.6156,1060796.0
2019-09-27 10:20:00,29.52,29.58,29.5,29.57,895496.0,25.6156,25.6676,25.5982,25.6589,895496.0
2019-09-27 10:30:00,29.57,29.6,29.53,29.55,798486.0,25.6589,25.685,25.6242,25.6416,798486.0
2019-09-27 10:40:00,29.55,29.56,29.5,29.53,664072.0,25.6416,25.6503,25.5982,25.6242,664072.0
2019-09-27 10:50:00,29.54,29.6,29.5,29.58,570561.0,25.6329,25.685,25.5982,25.6676,570561.0
2019-09-27 11:00:00,29.58,29.58,29.54,29.55,457915.0,25.6676,25.6676,25.6329,25.6416,457915.0
2019-09-27 11:10:00,29.56,29.58,29.49,29.5,650832.0,25.6503,25.6676,25.5895,25.5982,650832.0
2019-09-27 11:20:00,29.49,29.57,29.48,29.57,423889.0,25.5895,25.6589,25.5808,25.6589,423889.0
2019-09-27 11:30:00,29.56,29.57,29.26,29.35,1802313.0,25.6503,25.6589,25.3899,25.468,1802313.0
2019-09-27 11:40:00,29.35,29.42,29.3,29.34,1027863.0,25.468,25.5288,25.4247,25.4594,1027863.0
2019-09-27 11:50:00,29.34,29.43,29.28,29.38,1316819.0,25.4594,25.5375,25.4073,25.4941,1316819.0
2019-09-27 12:00:00,29.38,29.38,29.33,29.35,502613.0,25.4941,25.4941,25.4507,25.468,502613.0
2019-09-27 12:10:00,29.36,29.38,29.28,29.29,629006.0,25.4767,25.4941,25.4073,25.416,629006.0
2019-09-27 12:20:00,29.29,29.34,29.28,29.32,398642.0,25.416,25.4594,25.4073,25.442,398642.0
2019-09-27 12:30:00,29.32,29.33,29.28,29.33,331062.0,25.442,25.4507,25.4073,25.4507,331062.0
2019-09-27 12:40:00,29.33,29.36,29.28,29.3,518860.0,25.4507,25.4767,25.4073,25.4247,518860.0
2019-09-27 12:50:00,29.3,29.34,29.26,29.28,463708.0,25.4247,25.4594,25.3899,25.4073,463708.0
2019-09-27 13:00:00,29.27,29.35,29.22,29.33,682230.0,25.3986,25.468,25.3552,25.4507,682230.0
2019-09-27 13:10:00,29.34,29.36,29.3,29.33,495758.0,25.4594,25.4767,25.4247,25.4507,495758.0
2019-09-27 13:20:00,29.33,29.35,29.31,29.35,314916.0,25.4507,25.468,25.4333,25.468,314916.0
2019-09-27 13:30:00,29.34,29.35,29.29,29.32,343041.0,25.4594,25.468,25.416,25.442,343041.0
2019-09-27 13:40:00,29.32,29.35,29.28,29.29,335345.0,25.442,25.468,25.4073,25.416,335345.0
2019-09-27 13:50:00,29.29,29.36,29.25,29.35,607921.0,25.416,25.4767,25.3813,25.468,607921.0
2019-09-27 14:00:00,29.35,29.36,29.3,29.32,449366.0,25.468,25.4767,25.4247,25.442,449366.0
2019-09-27 14:10:00,29.32,29.36,29.3,29.35,352818.0,25.442,25.4767,25.4247,25.468,352818.0
2019-09-27 14:20:00,29.36,29.38,29.31,29.33,483276.0,25.4767,25.4941,25.4333,25.4507,483276.0
2019-09-27 14:30:00,29.32,29.33,29.24,29.27,730373.0,25.442,25.4507,25.3726,25.3986,730373.0
2019-09-27 14:40:00,29.27,29.3,29.24,29.26,595938.0,25.3986,25.4247,25.3726,25.3899,595938.0
2019-09-27 14:50:00,29.26,29.27,29.21,29.23,683929.0,25.3899,25.3986,25.3466,25.3639,683929.0
2019-09-27 15:00:00,29.24,29.29,29.21,29.24,778722.0,25.3726,25.416,25.3466,25.3726,778722.0
2019-09-27 15:10:00,29.24,29.33,29.23,29.32,561174.0,25.3726,25.4507,25.3639,25.442,561174.0
2019-09-27 15:20:00,29.32,29.36,29.29,29.31,687047.0,25.442,25.4767,25.416,25.4333,687047.0
2019-09-27 15:30:00,29.3,29.36,29.28,29.33,1123343.0,25.4247,25.4767,25.4073,25.4507,1123343.0
2019-09-27 15:40:00,29.33,29.36,29.29,29.29,1220104.0,25.4507,25.4767,25.416,25.416,1220104.0
2019-09-27 15:50:00,29.3,29.36,29.28,29.35,2457187.0,25.4247,25.4767,25.4073,25.468,2457187.0
2019-09-30 09:30:00,29.49,29.52,29.35,29.39,1764195.0,25.5895,25.6156,25.468,25.5027,1764195.0
2019-09-30 09:40:00,29.38,29.39,29.14,29.2,1965906.0,25.4941,25.5027,25.2858,25.3379,1965906.0
2019-09-30 09:50:00,29.2,29.2,29.07,29.13,1426520.0,25.3379,25.3379,25.2251,25.2771,1426520.0
2019-09-30 10:00:00,29.13,29.21,29.1,29.2,1345473.0,25.2771,25.3466,25.2511,25.3379,1345473.0
2019-09-30 10:10:00,29.2,29.3,29.19,29.27,1275387.0,25.3379,25.4247,25.3292,25.3986,1275387.0
2019-09-30 10:20:00,29.28,29.29,29.23,29.24,602721.0,25.4073,25.416,25.3639,25.3726,602721.0
2019-09-30 10:30:00,29.24,29.28,29.21,29.25,708317.0,25.3726,25.4073,25.3466,25.3813,708317.0
2019-09-30 10:40:00,29.25,29.29,29.18,29.24,1400415.0,25.3813,25.416,25.3205,25.3726,1400415.0
2019-09-30 10:50:00,29.24,29.28,29.2,29.24,878113.0,25.3726,25.4073,25.3379,25.3726,878113.0
2019-09-30 11:00:00,29.24,29.26,29.15,29.23,789262.0,25.3726,25.3899,25.2945,25.3639,789262.0
2019-09-30 11:10:00,29.22,29.26,29.2,29.21,552906.0,25.3552,25.3899,25.3379,25.3466,552906.0
2019-09-30 11:20:00,29.21,29.3,29.2,29.3,603201.0,25.3466,25.4247,25.3379,25.4247,603201.0
2019-09-30 11:30:00,29.29,29.32,29.26,29.27,637660.0,25.416,25.442,25.3899,25.3986,637660.0
2019-09-30 11:40:00,29.27,29.31,29.23,29.24,369983.0,25.3986,25.4333,25.3639,25.3726,369983.0
2019-09-30 11:50:00,29.24,29.27,29.22,29.26,461066.0,25.3726,25.3986,25.3552,25.3899,461066.0
2019-09-30 12:00:00,29.26,29.29,29.25,29.27,562483.0,25.3899,25.416,25.3813,25.3986,562483.0
2019-09-30 12:10:00,29.28,29.3,29.24,29.27,563988.0,25.4073,25.4247,25.3726,25.3986,563988.0
2019-09-30 12:20:00,29.26,29.29,29.25,29.27,424341.0,25.3899,25.416,25.3813,25.3986,424341.0
2019-09-30 12:30:00,29.27,29.28,29.23,29.26,487097.0,25.3986,25.4073,25.3639,25.3899,487097.0
2019-09-30 12:40:00,29.26,29.27,29.24,29.27,323122.0,25.3899,25.3986,25.3726,25.3986,323122.0
2019-09-30 12:50:00,29.27,29.3,29.26,29.27,361307.0,25.3986,25.4247,25.3899,25.3986,361307.0
2019-09-30 13:00:00,29.27,29.3,29.26,29.28,391849.0,25.3986,25.4247,25.3899,25.4073,391849.0
2019-09-30 13:10:00,29.29,29.31,29.27,29.27,336804.0,25.416,25.4333,25.3986,25.3986,336804.0
2019-09-30 13:20:00,29.28,29.29,29.26,29.27,248282.0,25.4073,25.416,25.3899,25.3986,248282.0
2019-09-30 13:30:00,29.27,29.29,29.24,29.27,456377.0,25.3986,25.416,25.3726,25.3986,456377.0
2019-09-30 13:40:00,29.27,29.32,29.27,29.31,378910.0,25.3986,25.442,25.3986,25.4333,378910.0
2019-09-30 13:50:00,29.3,29.31,29.24,29.24,376783.0,25.4247,25.4333,25.3726,25.3726,376783.0
2019-09-30 14:00:00,29.24,29.27,29.22,29.24,1088507.0,25.3726,25.3986,25.3552,25.3726,1088507.0
2019-09-30 14:10:00,29.24,29.31,29.22,29.3,701575.0,25.3726,25.4333,25.3552,25.4247,701575.0
2019-09-30 14:20:00,29.3,29.31,29.23,29.25,1129163.0,25.4247,25.4333,25.3639,25.3813,1129163.0
2019-09-30 14:30:00,29.25,29.26,29.21,29.22,709190.0,25.3813,25.3899,25.3466,25.3552,709190.0
2019-09-30 14:40:00,29.22,29.23,29.18,29.2,722693.0,25.3552,25.3639,25.3205,25.3379,722693.0
2019-09-30 14:50:00,29.2,29.22,29.16,29.19,679582.0,25.3379,25.3552,25.3032,25.3292,679582.0
2019-09-30 15:00:00,29.19,29.22,29.17,29.21,640957.0,25.3292,25.3552,25.3118,25.3466,640957.0
2019-09-30 15:10:00,29.21,29.24,29.2,29.24,570687.0,25.3466,25.3726,25.3379,25.3726,570687.0
2019-09-30 15:20:00,29.24,29.28,29.23,29.26,535898.0,25.3726,25.4073,25.3639,25.3899,535898.0
2019-09-30 15:30:00,29.26,29.27,29.21,29.25,928596.0,25.3899,25.3986,25.3466,25.3813,928596.0
2019-09-30 15:40:00,29.24,29.27,29.2,29.23,1596170.0,25.3726,25.3986,25.3379,25.3639,1596170.0
2019-09-30 15:50:00,29.22,29.27,29.16,29.17,3027726.0,25.3552,25.3986,25.3032,25.3118,3027726.0
2019-10-01 09:30:00,29.44,29.47,29.34,29.42,2065227.0,25.5461,25.5722,25.4594,25.5288,2065227.0
2019-10-01 09:40:00,29.42,29.51,29.39,29.49,1507512.0,25.5288,25.6069,25.5027,25.5895,1507512.0
2019-10-01 09:50:00,29.49,29.51,29.43,29.48,1177068.0,25.5895,25.6069,25.5375,25.5808,1177068.0
2019-10-01 10:00:00,29.48,29.48,29.02,29.03,3569353.0,25.5808,25.5808,25.1817,25.1904,3569353.0
2019-10-01 10:10:00,29.03,29.07,28.9,28.92,2206673.0,25.1904,25.2251,25.0776,25.0949,2206673.0
2019-10-01 10:20:00,28.91,28.92,28.86,28.91,2150188.0,25.0862,25.0949,25.0428,25.0862,2150188.0
2019-10-01 10:30:00,28.92,29.0,28.88,28.95,1416227.0,25.0949,25.1643,25.0602,25.1209,1416227.0
2019-10-01 10:40:00,28.95,28.97,28.86,28.87,741878.0,25.1209,25.1383,25.0428,25.0515,741878.0
2019-10-01 10:50:00,28.87,28.94,28.8,28.82,1347643.0,25.0515,25.1123,24.9908,25.0081,1347643.0
2019-10-01 11:00:00,28.81,28.81,28.73,28.78,1590709.0,24.9995,24.9995,24.93,24.9734,1590709.0
2019-10-01 11:10:00,28.79,28.8,28.73,28.78,626847.0,24.9821,24.9908,24.93,24.9734,626847.0
2019-10-01 11:20:00,28.78,28.81,28.75,28.8,985471.0,24.9734,24.9995,24.9474,24.9908,985471.0
2019-10-01 11:30:00,28.8,28.81,28.74,28.77,859781.0,24.9908,24.9995,24.9387,24.9648,859781.0
2019-10-01 11:40:00,28.77,28.78,28.71,28.71,768969.0,24.9648,24.9734,24.9127,24.9127,768969.0
2019-10-01 11:50:00,28.71,28.75,28.67,28.69,536175.0,24.9127,24.9474,24.878,24.8953,536175.0
2019-10-01 12:00:00,28.68,28.71,28.66,28.7,699682.0,24.8867,24.9127,24.8693,24.904,699682.0
2019-10-01 12:10:00,28.69,28.75,28.66,28.73,1165673.0,24.8953,24.9474,24.8693,24.93,1165673.0
2019-10-01 12:20:00,28.73,28.76,28.7,28.71,476147.0,24.93,24.9561,24.904,24.9127,476147.0
2019-10-01 12:30:00,28.71,28.77,28.68,28.73,621663.0,24.9127,24.9648,24.8867,24.93,621663.0
2019-10-01 12:40:00,28.74,28.75,28.7,28.71,807695.0,24.9387,24.9474,24.904,24.9127,807695.0
2019-10-01 12:50:00,28.71,28.72,28.63,28.64,523249.0,24.9127,24.9214,24.8433,24.8519,523249.0
2019-10-01 13:00:00,28.64,28.65,28.57,28.59,786680.0,24.8519,24.8606,24.7912,24.8086,786680.0
2019-10-01 13:10:00,28.6,28.6,28.56,28.57,434072.0,24.8172,24.8172,24.7825,24.7912,434072.0
2019-10-01 13:20:00,28.57,28.61,28.53,28.59,962955.0,24.7912,24.8259,24.7565,24.8086,962955.0
2019-10-01 13:30:00,28.6,28.62,28.52,28.54,489501.0,24.8172,24.8346,24.7478,24.7652,489501.0
2019-10-01 13:40:00,28.54,28.59,28.53,28.55,478756.0,24.7652,24.8086,24.7565,24.7739,478756.0
2019-10-01 13:50:00,28.56,28.57,28.49,28.51,1112462.0,24.7825,24.7912,24.7218,24.7391,1112462.0
2019-10-01 14:00:00,28.51,28.55,28.45,28.46,885761.0,24.7391,24.7739,24.6871,24.6958,885761.0
2019-10-01 14:10:00,28.46,28.55,28.46,28.5,668128.0,24.6958,24.7739,24.6958,24.7305,668128.0
2019-10-01 14:20:00,28.51,28.54,28.46,28.5,738802.0,24.7391,24.7652,24.6958,24.7305,738802.0
2019-10-01 14:30:00,28.5,28.59,28.49,28.55,750590.0,24.7305,24.8086,24.7218,24.7739,750590.0
2019-10-01 14:40:00,28.55,28.61,28.54,28.56,535317.0,24.7739,24.8259,24.7652,24.7825,535317.0
2019-10-01 14:50:00,28.56,28.57,28.48,28.49,563228.0,24.7825,24.7912,24.7131,24.7218,563228.0
2019-10-01 15:00:00,28.5,28.58,28.49,28.55,900902.0,24.7305,24.7999,24.7218,24.7739,900902.0
2019-10-01 15:10:00,28.55,28.56,28.48,28.5,930443.0,24.7739,24.7825,24.7131,24.7305,930443.0
2019-10-01 15:20:00,28.51,28.59,28.49,28.55,1008509.0,24.7391,24.8086,24.7218,24.7739,1008509.0
2019-10-01 15:30:00,28.54,28.54,28.45,28.47,1175909.0,24.7652,24.7652,24.6871,24.7044,1175909.0
2019-10-01 15:40:00,28.47,28.52,28.43,28.46,1510391.0,24.7044,24.7478,24.6697,24.6958,1510391.0
2019-10-01 15:50:00,28.45,28.51,28.41,28.44,3388829.0,24.6871,24.7391,24.6524,24.6784,3388829.0
2019-10-02 09:30:00,28.2,28.21,27.95,27.98,3802734.0,24.4701,24.4788,24.2532,24.2792,3802734.0
2019-10-02 09:40:00,27.98,28.06,27.87,28.01,2369456.0,24.2792,24.3487,24.1838,24.3053,2369456.0
2019-10-02 09:50:00,28.0,28.1,27.98,28.1,1707583.0,24.2966,24.3834,24.2792,24.3834,1707583.0
2019-10-02 10:00:00,28.1,28.2,28.06,28.15,2354641.0,24.3834,24.4701,24.3487,24.4268,2354641.0
2019-10-02 10:10:00,28.14,28.28,28.14,28.28,993615.0,24.4181,24.5396,24.4181,24.5396,993615.0
2019-10-02 10:20:00,28.28,28.3,28.14,28.15,1489068.0,24.5396,24.5569,24.4181,24.4268,1489068.0
2019-10-02 10:30:00,28.14,28.15,27.96,28.02,2219483.0,24.4181,24.4268,24.2619,24.314,2219483.0
2019-10-02 10:40:00,28.01,28.03,27.96,28.01,1195991.0,24.3053,24.3226,24.2619,24.3053,1195991.0
2019-10-02 10:50:00,28.0,28.06,27.98,28.01,1164787.0,24.2966,24.3487,24.2792,24.3053,1164787.0
2019-10-02 11:00:00,28.01,28.11,27.99,28.09,1162403.0,24.3053,24.392,24.2879,24.3747,1162403.0
2019-10-02 11:10:00,28.08,28.09,27.98,28.03,759039.0,24.366,24.3747,24.2792,24.3226,759039.0
2019-10-02 11:20:00,28.03,28.07,27.98,28.0,730984.0,24.3226,24.3573,24.2792,24.2966,730984.0
2019-10-02 11:30:00,28.0,28.01,27.91,27.96,1331785.0,24.2966,24.3053,24.2185,24.2619,1331785.0
2019-10-02 11:40:00,27.96,27.99,27.92,27.95,697420.0,24.2619,24.2879,24.2272,24.2532,697420.0
2019-10-02 11:50:00,27.94,28.01,27.94,27.96,873983.0,24.2445,24.3053,24.2445,24.2619,873983.0
2019-10-02 12:00:00,27.97,28.01,27.92,27.98,590911.0,24.2706,24.3053,24.2272,24.2792,590911.0
2019-10-02 12:10:00,27.99,28.0,27.92,27.93,579416.0,24.2879,24.2966,24.2272,24.2359,579416.0
2019-10-02 12:20:00,27.93,27.97,27.9,27.95,594587.0,24.2359,24.2706,24.2098,24.2532,594587.0
2019-10-02 12:30:00,27.95,27.96,27.89,27.89,600443.0,24.2532,24.2619,24.2011,24.2011,600443.0
2019-10-02 12:40:00,27.9,27.92,27.87,27.91,566371.0,24.2098,24.2272,24.1838,24.2185,566371.0
2019-10-02 12:50:00,27.9,27.92,27.85,27.92,638419.0,24.2098,24.2272,24.1664,24.2272,638419.0
2019-10-02 13:00:00,27.92,27.99,27.89,27.99,740952.0,24.2272,24.2879,24.2011,24.2879,740952.0
2019-10-02 13:10:00,27.98,28.01,27.96,28.0,660122.0,24.2792,24.3053,24.2619,24.2966,660122.0
2019-10-02 13:20:00,28.0,28.05,27.96,28.04,745810.0,24.2966,24.34,24.2619,24.3313,745810.0
2019-10-02 13:30:00,28.04,28.04,27.96,27.98,802932.0,24.3313,24.3313,24.2619,24.2792,802932.0
2019-10-02 13:40:00,27.98,28.0,27.94,27.95,514471.0,24.2792,24.2966,24.2445,24.2532,514471.0
2019-10-02 13:50:00,27.95,27.98,27.92,27.96,465276.0,24.2532,24.2792,24.2272,24.2619,465276.0
2019-10-02 14:00:00,27.96,27.98,27.91,27.95,715793.0,24.2619,24.2792,24.2185,24.2532,715793.0
2019-10-02 14:10:00,27.95,28.0,27.93,27.98,512436.0,24.2532,24.2966,24.2359,24.2792,512436.0
2019-10-02 14:20:00,27.99,28.02,27.97,27.98,603137.0,24.2879,24.314,24.2706,24.2792,603137.0
2019-10-02 14:30:00,27.97,27.99,27.94,27.97,1025530.0,24.2706,24.2879,24.2445,24.2706,1025530.0
2019-10-02 14:40:00,27.97,28.03,27.96,28.0,998158.0,24.2706,24.3226,24.2619,24.2966,998158.0
2019-10-02 14:50:00,27.99,28.01,27.95,27.97,764413.0,24.2879,24.3053,24.2532,24.2706,764413.0
2019-10-02 15:00:00,27.97,27.99,27.9,27.91,1027684.0,24.2706,24.2879,24.2098,24.2185,1027684.0
2019-10-02 15:10:00,27.92,27.99,27.9,27.96,943612.0,24.2272,24.2879,24.2098,24.2619,943612.0
2019-10-02 15:20:00,27.96,28.0,27.93,27.95,1120634.0,24.2619,24.2966,24.2359,24.2532,1120634.0
2019-10-02 15:30:00,27.94,27.98,27.91,27.96,1378945.0,24.2445,24.2792,24.2185,24.2619,1378945.0
2019-10-02 15:40:00,27.97,27.97,27.84,27.84,1532162.0,24.2706,24.2706,24.1578,24.1578,1532162.0
2019-10-02 15:50:00,27.84,27.89,27.81,27.85,4082050.0,24.1578,24.2011,24.1317,24.1664,4082050.0
2019-10-03 09:30:00,27.76,27.86,27.7,27.76,2114346.0,24.0883,24.1751,24.0363,24.0883,2114346.0
2019-10-03 09:40:00,27.76,27.81,27.67,27.81,1722427.0,24.0883,24.1317,24.0102,24.1317,1722427.0
2019-10-03 09:50:00,27.8,27.88,27.77,27.86,2049566.0,24.123,24.1925,24.097,24.1751,2049566.0
2019-10-03 10:00:00,27.85,27.86,27.16,27.23,6325139.0,24.1664,24.1751,23.5677,23.6284,6325139.0
2019-10-03 10:10:00,27.22,27.35,27.16,27.33,2430100.0,23.6198,23.7326,23.5677,23.7152,2430100.0
2019-10-03 10:20:00,27.33,27.52,27.3,27.44,2491073.0,23.7152,23.8801,23.6892,23.8107,2491073.0
2019-10-03 10:30:00,27.44,27.56,27.41,27.47,1721348.0,23.8107,23.9148,23.7846,23.8367,1721348.0
2019-10-03 10:40:00,27.47,27.48,27.33,27.33,1398929.0,23.8367,23.8454,23.7152,23.7152,1398929.0
2019-10-03 10:50:00,27.34,27.51,27.32,27.5,1187847.0,23.7239,23.8714,23.7065,23.8627,1187847.0
2019-10-03 11:00:00,27.5,27.72,27.46,27.7,2055108.0,23.8627,24.0536,23.828,24.0363,2055108.0
2019-10-03 11:10:00,27.7,27.77,27.65,27.74,1659375.0,24.0363,24.097,23.9929,24.071,1659375.0
2019-10-03 11:20:00,27.74,27.76,27.63,27.64,994993.0,24.071,24.0883,23.9755,23.9842,994993.0
2019-10-03 11:30:00,27.64,27.66,27.54,27.56,928748.0,23.9842,24.0016,23.8974,23.9148,928748.0
2019-10-03 11:40:00,27.55,27.6,27.53,27.56,789324.0,23.9061,23.9495,23.8888,23.9148,789324.0
2019-10-03 11:50:00,27.56,27.6,27.53,27.56,503229.0,23.9148,23.9495,23.8888,23.9148,503229.0
2019-10-03 12:00:00,27.57,27.64,27.56,27.6,904497.0,23.9235,23.9842,23.9148,23.9495,904497.0
2019-10-03 12:10:00,27.6,27.64,27.55,27.55,965634.0,23.9495,23.9842,23.9061,23.9061,965634.0
2019-10-03 12:20:00,27.55,27.68,27.55,27.66,468745.0,23.9061,24.0189,23.9061,24.0016,468745.0
2019-10-03 12:30:00,27.65,27.69,27.63,27.67,438262.0,23.9929,24.0276,23.9755,24.0102,438262.0
2019-10-03 12:40:00,27.67,27.71,27.63,27.67,490881.0,24.0102,24.045,23.9755,24.0102,490881.0
2019-10-03 12:50:00,27.67,27.72,27.64,27.7,475957.0,24.0102,24.0536,23.9842,24.0363,475957.0
2019-10-03 13:00:00,27.71,27.72,27.66,27.66,539260.0,24.045,24.0536,24.0016,24.0016,539260.0
2019-10-03 13:10:00,27.67,27.69,27.65,27.68,287022.0,24.0102,24.0276,23.9929,24.0189,287022.0
2019-10-03 13:20:00,27.68,27.71,27.63,27.69,566384.0,24.0189,24.045,23.9755,24.0276,566384.0
2019-10-03 13:30:00,27.69,27.71,27.67,27.7,473890.0,24.0276,24.045,24.0102,24.0363,473890.0
2019-10-03 13:40:00,27.7,27.82,27.69,27.8,1110859.0,24.0363,24.1404,24.0276,24.123,1110859.0
2019-10-03 13:50:00,27.81,27.81,27.73,27.76,744658.0,24.1317,24.1317,24.0623,24.0883,744658.0
2019-10-03 14:00:00,27.76,27.76,27.69,27.69,676728.0,24.0883,24.0883,24.0276,24.0276,676728.0
2019-10-03 14:10:00,27.69,27.75,27.69,27.73,402481.0,24.0276,24.0797,24.0276,24.0623,402481.0
2019-10-03 14:20:00,27.73,27.78,27.73,27.77,424922.0,24.0623,24.1057,24.0623,24.097,424922.0
2019-10-03 14:30:00,27.77,27.78,27.7,27.7,491701.0,24.097,24.1057,24.0363,24.0363,491701.0
2019-10-03 14:40:00,27.71,27.74,27.69,27.74,581303.0,24.045,24.071,24.0276,24.071,581303.0
2019-10-03 14:50:00,27.74,27.77,27.68,27.71,536156.0,24.071,24.097,24.0189,24.045,536156.0
2019-10-03 15:00:00,27.72,27.74,27.7,27.74,503322.0,24.0536,24.071,24.0363,24.071,503322.0
2019-10-03 15:10:00,27.73,27.77,27.69,27.71,918698.0,24.0623,24.097,24.0276,24.045,918698.0
2019-10-03 15:20:00,27.71,27.75,27.7,27.74,629017.0,24.045,24.0797,24.0363,24.071,629017.0
2019-10-03 15:30:00,27.74,27.76,27.71,27.75,899102.0,24.071,24.0883,24.045,24.0797,899102.0
2019-10-03 15:40:00,27.76,27.78,27.67,27.68,1519613.0,24.0883,24.1057,24.0102,24.0189,1519613.0
2019-10-03 15:50:00,27.68,27.82,27.65,27.81,3227135.0,24.0189,24.1404,23.9929,24.1317,3227135.0
2019-10-04 09:30:00,27.85,28.04,27.84,27.89,2907986.0,24.1664,24.3313,24.1578,24.2011,2907986.0
2019-10-04 09:40:00,27.88,27.98,27.84,27.96,1636195.0,24.1925,24.2792,24.1578,24.2619,1636195.0
2019-10-04 09:50:00,27.96,28.02,27.89,28.01,1430065.0,24.2619,24.314,24.2011,24.3053,1430065.0
2019-10-04 10:00:00,28.01,28.06,27.98,28.0,1414803.0,24.3053,24.3487,24.2792,24.2966,1414803.0
2019-10-04 10:10:00,28.0,28.04,27.98,28.02,1007868.0,24.2966,24.3313,24.2792,24.314,1007868.0
2019-10-04 10:20:00,28.03,28.06,27.97,27.97,1077685.0,24.3226,24.3487,24.2706,24.2706,1077685.0
2019-10-04 10:30:00,27.97,28.03,27.94,28.0,978516.0,24.2706,24.3226,24.2445,24.2966,978516.0
2019-10-04 10:40:00,27.99,28.04,27.97,28.01,830275.0,24.2879,24.3313,24.2706,24.3053,830275.0
2019-10-04 10:50:00,28.01,28.03,27.98,27.99,544275.0,24.3053,24.3226,24.2792,24.2879,544275.0
2019-10-04 11:00:00,27.98,28.01,27.94,27.99,827789.0,24.2792,24.3053,24.2445,24.2879,827789.0
2019-10-04 11:10:00,27.99,28.04,27.96,28.02,465007.0,24.2879,24.3313,24.2619,24.314,465007.0
2019-10-04 11:20:00,28.02,28.08,28.01,28.08,662599.0,24.314,24.366,24.3053,24.366,662599.0
2019-10-04 11:30:00,28.07,28.14,28.07,28.1,1104362.0,24.3573,24.4181,24.3573,24.3834,1104362.0
2019-10-04 11:40:00,28.1,28.12,28.06,28.09,519752.0,24.3834,24.4007,24.3487,24.3747,519752.0
2019-10-04 11:50:00,28.09,28.13,28.08,28.11,570496.0,24.3747,24.4094,24.366,24.392,570496.0
2019-10-04 12:00:00,28.11,28.14,28.1,28.13,412390.0,24.392,24.4181,24.3834,24.4094,412390.0
2019-10-04 12:10:00,28.13,28.13,28.07,28.08,518653.0,24.4094,24.4094,24.3573,24.366,518653.0
2019-10-04 12:20:00,28.07,28.11,28.06,28.1,709734.0,24.3573,24.392,24.3487,24.3834,709734.0
2019-10-04 12:30:00,28.1,28.1,28.06,28.07,528727.0,24.3834,24.3834,24.3487,24.3573,528727.0
2019-10-04 12:40:00,28.07,28.08,28.0,28.02,755336.0,24.3573,24.366,24.2966,24.314,755336.0
2019-10-04 12:50:00,28.03,28.05,28.0,28.05,635648.0,24.3226,24.34,24.2966,24.34,635648.0
2019-10-04 13:00:00,28.05,28.05,28.01,28.02,359971.0,24.34,24.34,24.3053,24.314,359971.0
2019-10-04 13:10:00,28.02,28.08,28.01,28.07,293367.0,24.314,24.366,24.3053,24.3573,293367.0
2019-10-04 13:20:00,28.07,28.07,28.03,28.07,373219.0,24.3573,24.3573,24.3226,24.3573,373219.0
2019-10-04 13:30:00,28.07,28.08,28.05,28.08,429488.0,24.3573,24.366,24.34,24.366,429488.0
2019-10-04 13:40:00,28.08,28.15,28.07,28.13,768801.0,24.366,24.4268,24.3573,24.4094,768801.0
2019-10-04 13:50:00,28.14,28.15,28.1,28.14,556548.0,24.4181,24.4268,24.3834,24.4181,556548.0
2019-10-04 14:00:00,28.14,28.16,28.13,28.16,415565.0,24.4181,24.4354,24.4094,24.4354,415565.0
2019-10-04 14:10:00,28.15,28.23,28.15,28.21,868470.0,24.4268,24.4962,24.4268,24.4788,868470.0
2019-10-04 14:20:00,28.22,28.23,28.2,28.23,562827.0,24.4875,24.4962,24.4701,24.4962,562827.0
2019-10-04 14:30:00,28.22,28.25,28.21,28.24,727476.0,24.4875,24.5135,24.4788,24.5049,727476.0
2019-10-04 14:40:00,28.24,28.24,28.19,28.19,731703.0,24.5049,24.5049,24.4615,24.4615,731703.0
2019-10-04 14:50:00,28.19,28.2,28.16,28.19,523087.0,24.4615,24.4701,24.4354,24.4615,523087.0
2019-10-04 15:00:00,28.19,28.23,28.17,28.22,745352.0,24.4615,24.4962,24.4441,24.4875,745352.0
2019-10-04 15:10:00,28.23,28.24,28.2,28.24,969414.0,24.4962,24.5049,24.4701,24.5049,969414.0
2019-10-04 15:20:00,28.24,28.28,28.2,28.26,1548962.0,24.5049,24.5396,24.4701,24.5222,1548962.0
2019-10-04 15:30:00,28.26,28.34,28.24,28.33,1241567.0,24.5222,24.5916,24.5049,24.5829,1241567.0
2019-10-04 15:40:00,28.32,28.37,28.3,28.36,2097810.0,24.5743,24.6177,24.5569,24.609,2097810.0
2019-10-04 15:50:00,28.36,28.4,28.3,28.35,3838017.0,24.609,24.6437,24.5569,24.6003,3838017.0
2019-10-07 09:30:00,28.33,28.37,28.21,28.23,1855828.0,24.5829,24.6177,24.4788,24.4962,1855828.0
2019-10-07 09:40:00,28.23,28.28,28.18,28.28,1489478.0,24.4962,24.5396,24.4528,24.5396,1489478.0
2019-10-07 09:50:00,28.28,28.37,28.27,28.29,1047011.0,24.5396,24.6177,24.5309,24.5482,1047011.0
2019-10-07 10:00:00,28.3,28.36,28.27,28.3,1111081.0,24.5569,24.609,24.5309,24.5569,1111081.0
2019-10-07 10:10:00,28.3,28.35,28.28,28.31,659107.0,24.5569,24.6003,24.5396,24.5656,659107.0
2019-10-07 10:20:00,28.32,28.37,28.31,28.35,811603.0,24.5743,24.6177,24.5656,24.6003,811603.0
2019-10-07 10:30:00,28.35,28.37,28.29,28.3,633416.0,24.6003,24.6177,24.5482,24.5569,633416.0
2019-10-07 10:40:00,28.3,28.34,28.29,28.33,700240.0,24.5569,24.5916,24.5482,24.5829,700240.0
2019-10-07 10:50:00,28.33,28.39,28.32,28.37,683058.0,24.5829,24.635,24.5743,24.6177,683058.0
2019-10-07 11:00:00,28.37,28.45,28.36,28.43,697833.0,24.6177,24.6871,24.609,24.6697,697833.0
2019-10-07 11:10:00,28.44,28.45,28.39,28.44,694459.0,24.6784,24.6871,24.635,24.6784,694459.0
2019-10-07 11:20:00,28.44,28.45,28.39,28.42,738325.0,24.6784,24.6871,24.635,24.661,738325.0
2019-10-07 11:30:00,28.41,28.44,28.4,28.41,586605.0,24.6524,24.6784,24.6437,24.6524,586605.0
2019-10-07 11:40:00,28.4,28.44,28.37,28.42,812295.0,24.6437,24.6784,24.6177,24.661,812295.0
2019-10-07 11:50:00,28.42,28.43,28.39,28.42,854568.0,24.661,24.6697,24.635,24.661,854568.0
2019-10-07 12:00:00,28.41,28.42,28.39,28.39,410431.0,24.6524,24.661,24.635,24.635,410431.0
2019-10-07 12:10:00,28.39,28.42,28.38,28.4,492888.0,24.635,24.661,24.6263,24.6437,492888.0
2019-10-07 12:20:00,28.4,28.43,28.39,28.4,443610.0,24.6437,24.6697,24.635,24.6437,443610.0
2019-10-07 12:30:00,28.4,28.41,28.35,28.38,536792.0,24.6437,24.6524,24.6003,24.6263,536792.0
2019-10-07 12:40:00,28.38,28.4,28.37,28.38,364968.0,24.6263,24.6437,24.6177,24.6263,364968.0
2019-10-07 12:50:00,28.38,28.4,28.36,28.39,243940.0,24.6263,24.6437,24.609,24.635,243940.0
2019-10-07 13:00:00,28.39,28.41,28.32,28.33,441667.0,24.635,24.6524,24.5743,24.5829,441667.0
2019-10-07 13:10:00,28.33,28.36,28.32,28.35,469079.0,24.5829,24.609,24.5743,24.6003,469079.0
2019-10-07 13:20:00,28.35,28.38,28.34,28.37,321126.0,24.6003,24.6263,24.5916,24.6177,321126.0
2019-10-07 13:30:00,28.36,28.57,28.36,28.56,1755828.0,24.609,24.7912,24.609,24.7825,1755828.0
2019-10-07 13:40:00,28.55,28.62,28.53,28.6,1209552.0,24.7739,24.8346,24.7565,24.8172,1209552.0
2019-10-07 13:50:00,28.6,28.61,28.56,28.58,608952.0,24.8172,24.8259,24.7825,24.7999,608952.0
2019-10-07 14:00:00,28.59,28.59,28.47,28.49,1114911.0,24.8086,24.8086,24.7044,24.7218,1114911.0
2019-10-07 14:10:00,28.49,28.5,28.44,28.48,498760.0,24.7218,24.7305,24.6784,24.7131,498760.0
2019-10-07 14:20:00,28.48,28.49,28.43,28.47,562844.0,24.7131,24.7218,24.6697,24.7044,562844.0
2019-10-07 14:30:00,28.46,28.46,28.36,28.36,817975.0,24.6958,24.6958,24.609,24.609,817975.0
2019-10-07 14:40:00,28.36,28.38,28.31,28.33,389158.0,24.609,24.6263,24.5656,24.5829,389158.0
2019-10-07 14:50:00,28.32,28.35,28.26,28.34,822715.0,24.5743,24.6003,24.5222,24.5916,822715.0
2019-10-07 15:00:00,28.34,28.34,28.31,28.33,535259.0,24.5916,24.5916,24.5656,24.5829,535259.0
2019-10-07 15:10:00,28.33,28.38,28.27,28.36,863038.0,24.5829,24.6263,24.5309,24.609,863038.0
2019-10-07 15:20:00,28.36,28.41,28.31,28.37,721254.0,24.609,24.6524,24.5656,24.6177,721254.0
2019-10-07 15:30:00,28.36,28.38,28.31,28.36,981396.0,24.609,24.6263,24.5656,24.609,981396.0
2019-10-07 15:40:00,28.36,28.39,28.32,28.34,1081445.0,24.609,24.635,24.5743,24.5916,1081445.0
2019-10-07 15:50:00,28.35,28.37,28.29,28.29,2503282.0,24.6003,24.6177,24.5482,24.5482,2503282.0
2019-10-08 09:30:00,27.87,27.87,27.58,27.65,4574782.0,24.1838,24.1838,23.9321,23.9929,4574782.0
2019-10-08 09:40:00,27.65,27.69,27.58,27.6,2687103.0,23.9929,24.0276,23.9321,23.9495,2687103.0
2019-10-08 09:50:00,27.6,27.61,27.51,27.54,2825292.0,23.9495,23.9582,23.8714,23.8974,2825292.0
2019-10-08 10:00:00,27.54,27.56,27.46,27.55,2192670.0,23.8974,23.9148,23.828,23.9061,2192670.0
2019-10-08 10:10:00,27.55,27.66,27.54,27.65,1570944.0,23.9061,24.0016,23.8974,23.9929,1570944.0
2019-10-08 10:20:00,27.65,27.68,27.59,27.61,1682310.0,23.9929,24.0189,23.9408,23.9582,1682310.0
2019-10-08 10:30:00,27.62,27.65,27.54,27.61,1194511.0,23.9669,23.9929,23.8974,23.9582,1194511.0
2019-10-08 10:40:00,27.62,27.64,27.58,27.61,933827.0,23.9669,23.9842,23.9321,23.9582,933827.0
2019-10-08 10:50:00,27.61,27.72,27.58,27.7,1463414.0,23.9582,24.0536,23.9321,24.0363,1463414.0
2019-10-08 11:00:00,27.71,27.72,27.66,27.67,769277.0,24.045,24.0536,24.0016,24.0102,769277.0
2019-10-08 11:10:00,27.67,27.79,27.66,27.71,1163347.0,24.0102,24.1144,24.0016,24.045,1163347.0
2019-10-08 11:20:00,27.71,27.72,27.59,27.6,1141451.0,24.045,24.0536,23.9408,23.9495,1141451.0
2019-10-08 11:30:00,27.6,27.61,27.52,27.58,980413.0,23.9495,23.9582,23.8801,23.9321,980413.0
2019-10-08 11:40:00,27.58,27.62,27.57,27.6,837451.0,23.9321,23.9669,23.9235,23.9495,837451.0
2019-10-08 11:50:00,27.6,27.67,27.6,27.64,710278.0,23.9495,24.0102,23.9495,23.9842,710278.0
2019-10-08 12:00:00,27.64,27.67,27.6,27.66,536134.0,23.9842,24.0102,23.9495,24.0016,536134.0
2019-10-08 12:10:00,27.66,27.71,27.65,27.69,738564.0,24.0016,24.045,23.9929,24.0276,738564.0
2019-10-08 12:20:00,27.69,27.75,27.68,27.73,732398.0,24.0276,24.0797,24.0189,24.0623,732398.0
2019-10-08 12:30:00,27.73,27.74,27.69,27.7,595010.0,24.0623,24.071,24.0276,24.0363,595010.0
2019-10-08 12:40:00,27.7,27.88,27.69,27.79,1818599.0,24.0363,24.1925,24.0276,24.1144,1818599.0
2019-10-08 12:50:00,27.79,27.83,27.76,27.79,1006173.0,24.1144,24.1491,24.0883,24.1144,1006173.0
2019-10-08 13:00:00,27.78,27.81,27.76,27.8,900257.0,24.1057,24.1317,24.0883,24.123,900257.0
2019-10-08 13:10:00,27.8,27.84,27.78,27.83,615789.0,24.123,24.1578,24.1057,24.1491,615789.0
2019-10-08 13:20:00,27.84,27.91,27.82,27.9,912621.0,24.1578,24.2185,24.1404,24.2098,912621.0
2019-10-08 13:30:00,27.9,27.92,27.83,27.85,789922.0,24.2098,24.2272,24.1491,24.1664,789922.0
2019-10-08 13:40:00,27.84,27.87,27.84,27.86,375467.0,24.1578,24.1838,24.1578,24.1751,375467.0
2019-10-08 13:50:00,27.87,27.87,27.79,27.81,795079.0,24.1838,24.1838,24.1144,24.1317,795079.0
2019-10-08 14:00:00,27.81,27.82,27.76,27.8,918059.0,24.1317,24.1404,24.0883,24.123,918059.0
2019-10-08 14:10:00,27.8,27.84,27.8,27.82,716828.0,24.123,24.1578,24.123,24.1404,716828.0
2019-10-08 14:20:00,27.82,27.83,27.77,27.79,659540.0,24.1404,24.1491,24.097,24.1144,659540.0
2019-10-08 14:30:00,27.78,27.87,27.76,27.82,1790824.0,24.1057,24.1838,24.0883,24.1404,1790824.0
2019-10-08 14:40:00,27.83,27.89,27.81,27.89,715485.0,24.1491,24.2011,24.1317,24.2011,715485.0
2019-10-08 14:50:00,27.89,27.89,27.7,27.74,1728506.0,24.2011,24.2011,24.0363,24.071,1728506.0
2019-10-08 15:00:00,27.75,27.84,27.72,27.75,1250950.0,24.0797,24.1578,24.0536,24.0797,1250950.0
2019-10-08 15:10:00,27.75,27.77,27.7,27.77,953814.0,24.0797,24.097,24.0363,24.097,953814.0
2019-10-08 15:20:00,27.77,27.81,27.75,27.8,962881.0,24.097,24.1317,24.0797,24.123,962881.0
2019-10-08 15:30:00,27.8,27.84,27.71,27.73,1406940.0,24.123,24.1578,24.045,24.0623,1406940.0
2019-10-08 15:40:00,27.72,27.74,27.63,27.64,1606594.0,24.0536,24.071,23.9755,23.9842,1606594.0
2019-10-08 15:50:00,27.64,27.68,27.58,27.62,4267441.0,23.9842,24.0189,23.9321,23.9669,4267441.0
2019-10-09 09:30:00,27.83,27.92,27.77,27.87,1604243.0,24.1491,24.2272,24.097,24.1838,1604243.0
2019-10-09 09:40:00,27.87,27.95,27.83,27.91,1359711.0,24.1838,24.2532,24.1491,24.2185,1359711.0
2019-10-09 09:50:00,27.91,27.91,27.82,27.84,877473.0,24.2185,24.2185,24.1404,24.1578,877473.0
2019-10-09 10:00:00,27.84,27.91,27.79,27.91,1229453.0,24.1578,24.2185,24.1144,24.2185,1229453.0
2019-10-09 10:10:00,27.9,27.96,27.89,27.96,1162884.0,24.2098,24.2619,24.2011,24.2619,1162884.0
2019-10-09 10:20:00,27.96,27.97,27.91,27.95,732327.0,24.2619,24.2706,24.2185,24.2532,732327.0
2019-10-09 10:30:00,27.94,27.96,27.89,27.91,752485.0,24.2445,24.2619,24.2011,24.2185,752485.0
2019-10-09 10:40:00,27.91,27.95,27.89,27.89,827998.0,24.2185,24.2532,24.2011,24.2011,827998.0
2019-10-09 10:50:00,27.89,27.9,27.83,27.87,776970.0,24.2011,24.2098,24.1491,24.1838,776970.0
2019-10-09 11:00:00,27.87,27.88,27.78,27.8,888650.0,24.1838,24.1925,24.1057,24.123,888650.0
2019-10-09 11:10:00,27.8,27.84,27.75,27.83,698001.0,24.123,24.1578,24.0797,24.1491,698001.0
2019-10-09 11:20:00,27.83,27.87,27.81,27.84,506873.0,24.1491,24.1838,24.1317,24.1578,506873.0
2019-10-09 11:30:00,27.84,27.89,27.82,27.88,545318.0,24.1578,24.2011,24.1404,24.1925,545318.0
2019-10-09 11:40:00,27.88,27.93,27.87,27.91,1011398.0,24.1925,24.2359,24.1838,24.2185,1011398.0
2019-10-09 11:50:00,27.91,27.92,27.85,27.86,452571.0,24.2185,24.2272,24.1664,24.1751,452571.0
2019-10-09 12:00:00,27.86,27.94,27.85,27.92,624292.0,24.1751,24.2445,24.1664,24.2272,624292.0
2019-10-09 12:10:00,27.92,27.96,27.91,27.95,562855.0,24.2272,24.2619,24.2185,24.2532,562855.0
2019-10-09 12:20:00,27.95,27.97,27.91,27.92,567856.0,24.2532,24.2706,24.2185,24.2272,567856.0
2019-10-09 12:30:00,27.92,27.95,27.91,27.92,458790.0,24.2272,24.2532,24.2185,24.2272,458790.0
2019-10-09 12:40:00,27.92,27.96,27.88,27.96,820416.0,24.2272,24.2619,24.1925,24.2619,820416.0
2019-10-09 12:50:00,27.95,27.96,27.9,27.94,275446.0,24.2532,24.2619,24.2098,24.2445,275446.0
2019-10-09 13:00:00,27.94,28.01,27.9,27.92,1172646.0,24.2445,24.3053,24.2098,24.2272,1172646.0
2019-10-09 13:10:00,27.92,27.95,27.9,27.9,458302.0,24.2272,24.2532,24.2098,24.2098,458302.0
2019-10-09 13:20:00,27.91,27.91,27.89,27.91,381671.0,24.2185,24.2185,24.2011,24.2185,381671.0
2019-10-09 13:30:00,27.9,27.94,27.9,27.93,454849.0,24.2098,24.2445,24.2098,24.2359,454849.0
2019-10-09 13:40:00,27.92,27.96,27.91,27.95,382823.0,24.2272,24.2619,24.2185,24.2532,382823.0
2019-10-09 13:50:00,27.95,27.97,27.93,27.95,469467.0,24.2532,24.2706,24.2359,24.2532,469467.0
2019-10-09 14:00:00,27.95,27.97,27.9,27.94,539912.0,24.2532,24.2706,24.2098,24.2445,539912.0
2019-10-09 14:10:00,27.94,27.96,27.92,27.96,411174.0,24.2445,24.2619,24.2272,24.2619,411174.0
2019-10-09 14:20:00,27.95,27.98,27.95,27.96,479564.0,24.2532,24.2792,24.2532,24.2619,479564.0
2019-10-09 14:30:00,27.96,27.97,27.92,27.94,582010.0,24.2619,24.2706,24.2272,24.2445,582010.0
2019-10-09 14:40:00,27.94,27.98,27.93,27.97,565983.0,24.2445,24.2792,24.2359,24.2706,565983.0
2019-10-09 14:50:00,27.96,28.0,27.96,27.98,600333.0,24.2619,24.2966,24.2619,24.2792,600333.0
2019-10-09 15:00:00,27.98,28.03,27.97,28.03,632930.0,24.2792,24.3226,24.2706,24.3226,632930.0
2019-10-09 15:10:00,28.03,28.05,28.01,28.02,864182.0,24.3226,24.34,24.3053,24.314,864182.0
2019-10-09 15:20:00,28.02,28.03,27.99,28.03,751754.0,24.314,24.3226,24.2879,24.3226,751754.0
2019-10-09 15:30:00,28.03,28.07,28.02,28.05,981267.0,24.3226,24.3573,24.314,24.34,981267.0
2019-10-09 15:40:00,28.05,28.06,27.9,27.94,2560855.0,24.34,24.3487,24.2098,24.2445,2560855.0
2019-10-09 15:50:00,27.94,27.96,27.87,27.9,3203536.0,24.2445,24.2619,24.1838,24.2098,3203536.0
2019-10-10 09:30:00,28.04,28.26,28.04,28.25,2381643.0,24.3313,24.5222,24.3313,24.5135,2381643.0
2019-10-10 09:40:00,28.25,28.43,28.24,28.41,2646941.0,24.5135,24.6697,24.5049,24.6524,2646941.0
2019-10-10 09:50:00,28.41,28.6,28.4,28.51,3197038.0,24.6524,24.8172,24.6437,24.7391,3197038.0
2019-10-10 10:00:00,28.51,28.53,28.37,28.39,1720055.0,24.7391,24.7565,24.6177,24.635,1720055.0
2019-10-10 10:10:00,28.39,28.46,28.34,28.45,1306480.0,24.635,24.6958,24.5916,24.6871,1306480.0
2019-10-10 10:20:00,28.44,28.5,28.39,28.5,1495560.0,24.6784,24.7305,24.635,24.7305,1495560.0
2019-10-10 10:30:00,28.5,28.53,28.45,28.5,1174588.0,24.7305,24.7565,24.6871,24.7305,1174588.0
2019-10-10 10:40:00,28.5,28.59,28.49,28.55,1222746.0,24.7305,24.8086,24.7218,24.7739,1222746.0
2019-10-10 10:50:00,28.55,28.61,28.53,28.61,1260989.0,24.7739,24.8259,24.7565,24.8259,1260989.0
2019-10-10 11:00:00,28.61,28.66,28.57,28.65,1231169.0,24.8259,24.8693,24.7912,24.8606,1231169.0
2019-10-10 11:10:00,28.65,28.69,28.63,28.65,1261972.0,24.8606,24.8953,24.8433,24.8606,1261972.0
2019-10-10 11:20:00,28.65,28.65,28.57,28.58,1009088.0,24.8606,24.8606,24.7912,24.7999,1009088.0
2019-10-10 11:30:00,28.58,28.66,28.56,28.65,1333425.0,24.7999,24.8693,24.7825,24.8606,1333425.0
2019-10-10 11:40:00,28.65,28.71,28.64,28.7,1550204.0,24.8606,24.9127,24.8519,24.904,1550204.0
2019-10-10 11:50:00,28.7,28.73,28.68,28.73,881911.0,24.904,24.93,24.8867,24.93,881911.0
2019-10-10 12:00:00,28.73,28.75,28.67,28.67,615837.0,24.93,24.9474,24.878,24.878,615837.0
2019-10-10 12:10:00,28.67,28.69,28.64,28.64,793171.0,24.878,24.8953,24.8519,24.8519,793171.0
2019-10-10 12:20:00,28.65,28.66,28.61,28.62,653310.0,24.8606,24.8693,24.8259,24.8346,653310.0
2019-10-10 12:30:00,28.62,28.63,28.55,28.59,734434.0,24.8346,24.8433,24.7739,24.8086,734434.0
2019-10-10 12:40:00,28.58,28.63,28.58,28.6,617431.0,24.7999,24.8433,24.7999,24.8172,617431.0
2019-10-10 12:50:00,28.61,28.63,28.58,28.63,496233.0,24.8259,24.8433,24.7999,24.8433,496233.0
2019-10-10 13:00:00,28.63,28.63,28.54,28.55,517587.0,24.8433,24.8433,24.7652,24.7739,517587.0
2019-10-10 13:10:00,28.55,28.57,28.52,28.53,458723.0,24.7739,24.7912,24.7478,24.7565,458723.0
2019-10-10 13:20:00,28.53,28.55,28.5,28.51,415720.0,24.7565,24.7739,24.7305,24.7391,415720.0
2019-10-10 13:30:00,28.51,28.51,28.45,28.49,606847.0,24.7391,24.7391,24.6871,24.7218,606847.0
2019-10-10 13:40:00,28.5,28.51,28.47,28.5,470451.0,24.7305,24.7391,24.7044,24.7305,470451.0
2019-10-10 13:50:00,28.5,28.55,28.49,28.53,657229.0,24.7305,24.7739,24.7218,24.7565,657229.0
2019-10-10 14:00:00,28.53,28.56,28.37,28.43,1248141.0,24.7565,24.7825,24.6177,24.6697,1248141.0
2019-10-10 14:10:00,28.43,28.54,28.42,28.51,1147594.0,24.6697,24.7652,24.661,24.7391,1147594.0
2019-10-10 14:20:00,28.51,28.53,28.45,28.47,490468.0,24.7391,24.7565,24.6871,24.7044,490468.0
2019-10-10 14:30:00,28.47,28.51,28.45,28.46,457342.0,24.7044,24.7391,24.6871,24.6958,457342.0
2019-10-10 14:40:00,28.45,28.47,28.41,28.47,649994.0,24.6871,24.7044,24.6524,24.7044,649994.0
2019-10-10 14:50:00,28.46,28.48,28.42,28.46,469935.0,24.6958,24.7131,24.661,24.6958,469935.0
2019-10-10 15:00:00,28.46,28.5,28.44,28.48,576782.0,24.6958,24.7305,24.6784,24.7131,576782.0
2019-10-10 15:10:00,28.47,28.5,28.45,28.49,623336.0,24.7044,24.7305,24.6871,24.7218,623336.0
2019-10-10 15:20:00,28.49,28.54,28.47,28.52,976740.0,24.7218,24.7652,24.7044,24.7478,976740.0
2019-10-10 15:30:00,28.52,28.53,28.45,28.46,960108.0,24.7478,24.7565,24.6871,24.6958,960108.0
2019-10-10 15:40:00,28.46,28.52,28.45,28.51,1227733.0,24.6958,24.7478,24.6871,24.7391,1227733.0
2019-10-10 15:50:00,28.51,28.53,28.42,28.45,3960285.0,24.7391,24.7565,24.661,24.6871,3960285.0
2019-10-11 09:30:00,28.99,29.28,28.97,29.11,4439896.0,25.1557,25.4073,25.1383,25.2598,4439896.0
2019-10-11 09:40:00,29.11,29.22,29.08,29.2,3126826.0,25.2598,25.3552,25.2338,25.3379,3126826.0
2019-10-11 09:50:00,29.2,29.22,29.13,29.16,2369880.0,25.3379,25.3552,25.2771,25.3032,2369880.0
2019-10-11 10:00:00,29.16,29.2,29.12,29.19,2177611.0,25.3032,25.3379,25.2685,25.3292,2177611.0
2019-10-11 10:10:00,29.19,29.21,29.13,29.18,1893474.0,25.3292,25.3466,25.2771,25.3205,1893474.0
2019-10-11 10:20:00,29.19,29.19,29.13,29.18,1590212.0,25.3292,25.3292,25.2771,25.3205,1590212.0
2019-10-11 10:30:00,29.19,29.21,29.16,29.18,1111302.0,25.3292,25.3466,25.3032,25.3205,1111302.0
2019-10-11 10:40:00,29.18,29.18,29.1,29.16,1505931.0,25.3205,25.3205,25.2511,25.3032,1505931.0
2019-10-11 10:50:00,29.15,29.18,29.13,29.14,959369.0,25.2945,25.3205,25.2771,25.2858,959369.0
2019-10-11 11:00:00,29.14,29.21,29.11,29.19,1575589.0,25.2858,25.3466,25.2598,25.3292,1575589.0
2019-10-11 11:10:00,29.18,29.27,29.17,29.26,1354538.0,25.3205,25.3986,25.3118,25.3899,1354538.0
2019-10-11 11:20:00,29.25,29.3,29.25,29.28,949295.0,25.3813,25.4247,25.3813,25.4073,949295.0
2019-10-11 11:30:00,29.28,29.34,29.26,29.26,1335501.0,25.4073,25.4594,25.3899,25.3899,1335501.0
2019-10-11 11:40:00,29.27,29.31,29.16,29.21,1763634.0,25.3986,25.4333,25.3032,25.3466,1763634.0
2019-10-11 11:50:00,29.21,29.22,29.17,29.21,550023.0,25.3466,25.3552,25.3118,25.3466,550023.0
2019-10-11 12:00:00,29.21,29.23,29.12,29.15,1204028.0,25.3466,25.3639,25.2685,25.2945,1204028.0
2019-10-11 12:10:00,29.14,29.17,29.11,29.15,833854.0,25.2858,25.3118,25.2598,25.2945,833854.0
2019-10-11 12:20:00,29.14,29.18,29.12,29.17,736303.0,25.2858,25.3205,25.2685,25.3118,736303.0
2019-10-11 12:30:00,29.17,29.19,29.02,29.13,1488007.0,25.3118,25.3292,25.1817,25.2771,1488007.0
2019-10-11 12:40:00,29.13,29.13,29.06,29.07,740244.0,25.2771,25.2771,25.2164,25.2251,740244.0
2019-10-11 12:50:00,29.08,29.12,29.07,29.11,617961.0,25.2338,25.2685,25.2251,25.2598,617961.0
2019-10-11 13:00:00,29.1,29.11,28.97,29.03,1619035.0,25.2511,25.2598,25.1383,25.1904,1619035.0
2019-10-11 13:10:00,29.03,29.04,28.97,29.0,1103465.0,25.1904,25.199,25.1383,25.1643,1103465.0
2019-10-11 13:20:00,29.0,29.12,28.98,29.08,1812885.0,25.1643,25.2685,25.147,25.2338,1812885.0
2019-10-11 13:30:00,29.08,29.11,29.05,29.08,1119050.0,25.2338,25.2598,25.2077,25.2338,1119050.0
2019-10-11 13:40:00,29.07,29.12,29.07,29.12,671176.0,25.2251,25.2685,25.2251,25.2685,671176.0
2019-10-11 13:50:00,29.12,29.17,29.11,29.15,997013.0,25.2685,25.3118,25.2598,25.2945,997013.0
2019-10-11 14:00:00,29.15,29.17,29.13,29.15,666354.0,25.2945,25.3118,25.2771,25.2945,666354.0
2019-10-11 14:10:00,29.16,29.16,29.1,29.13,948377.0,25.3032,25.3032,25.2511,25.2771,948377.0
2019-10-11 14:20:00,29.12,29.2,29.12,29.17,901432.0,25.2685,25.3379,25.2685,25.3118,901432.0
2019-10-11 14:30:00,29.18,29.19,29.15,29.17,919078.0,25.3205,25.3292,25.2945,25.3118,919078.0
2019-10-11 14:40:00,29.16,29.19,29.16,29.17,491212.0,25.3032,25.3292,25.3032,25.3118,491212.0
2019-10-11 14:50:00,29.17,29.19,29.15,29.15,858703.0,25.3118,25.3292,25.2945,25.2945,858703.0
2019-10-11 15:00:00,29.15,29.16,29.11,29.16,925173.0,25.2945,25.3032,25.2598,25.3032,925173.0
2019-10-11 15:10:00,29.15,29.16,29.12,29.13,720062.0,25.2945,25.3032,25.2685,25.2771,720062.0
2019-10-11 15:20:00,29.13,29.18,29.11,29.17,1711682.0,25.2771,25.3205,25.2598,25.3118,1711682.0
2019-10-11 15:30:00,29.17,29.2,29.1,29.19,2350008.0,25.3118,25.3379,25.2511,25.3292,2350008.0
2019-10-11 15:40:00,29.2,29.24,28.99,29.04,4416681.0,25.3379,25.3726,25.1557,25.199,4416681.0
2019-10-11 15:50:00,29.04,29.08,28.86,28.89,6180409.0,25.199,25.2338,25.0428,25.0689,6180409.0
2019-10-14 09:30:00,28.74,28.91,28.73,28.81,2337838.0,24.9387,25.0862,24.93,24.9995,2337838.0
2019-10-14 09:40:00,28.81,29.07,28.81,29.06,1848142.0,24.9995,25.2251,24.9995,25.2164,1848142.0
2019-10-14 09:50:00,29.07,29.07,28.94,29.02,1167650.0,25.2251,25.2251,25.1123,25.1817,1167650.0
2019-10-14 10:00:00,29.02,29.03,28.97,28.98,1052387.0,25.1817,25.1904,25.1383,25.147,1052387.0
2019-10-14 10:10:00,28.98,29.07,28.98,29.01,912109.0,25.147,25.2251,25.147,25.173,912109.0
2019-10-14 10:20:00,29.0,29.03,28.91,28.93,1298675.0,25.1643,25.1904,25.0862,25.1036,1298675.0
2019-10-14 10:30:00,28.93,29.01,28.93,29.0,681911.0,25.1036,25.173,25.1036,25.1643,681911.0
2019-10-14 10:40:00,29.0,29.05,28.99,29.04,550231.0,25.1643,25.2077,25.1557,25.199,550231.0
2019-10-14 10:50:00,29.04,29.06,29.02,29.06,515203.0,25.199,25.2164,25.1817,25.2164,515203.0
2019-10-14 11:00:00,29.05,29.07,29.0,29.04,371941.0,25.2077,25.2251,25.1643,25.199,371941.0
2019-10-14 11:10:00,29.04,29.13,29.03,29.13,808933.0,25.199,25.2771,25.1904,25.2771,808933.0
2019-10-14 11:20:00,29.13,29.14,29.09,29.1,1152697.0,25.2771,25.2858,25.2424,25.2511,1152697.0
2019-10-14 11:30:00,29.1,29.13,29.09,29.12,367897.0,25.2511,25.2771,25.2424,25.2685,367897.0
2019-10-14 11:40:00,29.12,29.15,29.1,29.12,531821.0,25.2685,25.2945,25.2511,25.2685,531821.0
2019-10-14 11:50:00,29.11,29.14,29.09,29.1,683482.0,25.2598,25.2858,25.2424,25.2511,683482.0
2019-10-14 12:00:00,29.1,29.12,29.07,29.11,685348.0,25.2511,25.2685,25.2251,25.2598,685348.0
2019-10-14 12:10:00,29.1,29.14,29.08,29.12,621843.0,25.2511,25.2858,25.2338,25.2685,621843.0
2019-10-14 12:20:00,29.12,29.13,29.08,29.1,779499.0,25.2685,25.2771,25.2338,25.2511,779499.0
2019-10-14 12:30:00,29.1,29.1,29.05,29.09,873470.0,25.2511,25.2511,25.2077,25.2424,873470.0
2019-10-14 12:40:00,29.09,29.1,29.06,29.07,892145.0,25.2424,25.2511,25.2164,25.2251,892145.0
2019-10-14 12:50:00,29.07,29.07,29.02,29.05,707673.0,25.2251,25.2251,25.1817,25.2077,707673.0
2019-10-14 13:00:00,29.05,29.06,29.02,29.04,474043.0,25.2077,25.2164,25.1817,25.199,474043.0
2019-10-14 13:10:00,29.04,29.06,29.03,29.06,462522.0,25.199,25.2164,25.1904,25.2164,462522.0
2019-10-14 13:20:00,29.06,29.08,29.06,29.07,498953.0,25.2164,25.2338,25.2164,25.2251,498953.0
2019-10-14 13:30:00,29.06,29.06,29.03,29.05,292124.0,25.2164,25.2164,25.1904,25.2077,292124.0
2019-10-14 13:40:00,29.04,29.06,29.01,29.02,448380.0,25.199,25.2164,25.173,25.1817,448380.0
2019-10-14 13:50:00,29.03,29.07,29.02,29.06,544535.0,25.1904,25.2251,25.1817,25.2164,544535.0
2019-10-14 14:00:00,29.07,29.08,29.04,29.06,404209.0,25.2251,25.2338,25.199,25.2164,404209.0
2019-10-14 14:10:00,29.07,29.09,29.05,29.07,475493.0,25.2251,25.2424,25.2077,25.2251,475493.0
2019-10-14 14:20:00,29.08,29.08,29.05,29.05,426690.0,25.2338,25.2338,25.2077,25.2077,426690.0
2019-10-14 14:30:00,29.05,29.06,29.05,29.06,231028.0,25.2077,25.2164,25.2077,25.2164,231028.0
2019-10-14 14:40:00,29.05,29.08,29.05,29.05,526742.0,25.2077,25.2338,25.2077,25.2077,526742.0
2019-10-14 14:50:00,29.05,29.07,29.03,29.06,498760.0,25.2077,25.2251,25.1904,25.2164,498760.0
2019-10-14 15:00:00,29.06,29.07,29.02,29.04,637111.0,25.2164,25.2251,25.1817,25.199,637111.0
2019-10-14 15:10:00,29.04,29.09,29.03,29.09,553046.0,25.199,25.2424,25.1904,25.2424,553046.0
2019-10-14 15:20:00,29.09,29.1,29.07,29.09,815829.0,25.2424,25.2511,25.2251,25.2424,815829.0
2019-10-14 15:30:00,29.09,29.13,29.06,29.13,1001429.0,25.2424,25.2771,25.2164,25.2771,1001429.0
2019-10-14 15:40:00,29.13,29.15,29.1,29.12,1298716.0,25.2771,25.2945,25.2511,25.2685,1298716.0
2019-10-14 15:50:00,29.12,29.16,29.1,29.15,2879606.0,25.2685,25.3032,25.2511,25.2945,2879606.0
2019-10-15 09:30:00,29.34,29.41,29.11,29.26,4402675.0,25.4594,25.5201,25.2598,25.3899,4402675.0
2019-10-15 09:40:00,29.26,29.29,29.17,29.19,1731790.0,25.3899,25.416,25.3118,25.3292,1731790.0
2019-10-15 09:50:00,29.19,29.21,29.14,29.19,1713029.0,25.3292,25.3466,25.2858,25.3292,1713029.0
2019-10-15 10:00:00,29.18,29.32,29.18,29.32,1535720.0,25.3205,25.442,25.3205,25.442,1535720.0
2019-10-15 10:10:00,29.32,29.46,29.31,29.46,1953521.0,25.442,25.5635,25.4333,25.5635,1953521.0
2019-10-15 10:20:00,29.46,29.56,29.41,29.52,2061280.0,25.5635,25.6503,25.5201,25.6156,2061280.0
2019-10-15 10:30:00,29.52,29.73,29.51,29.73,1756966.0,25.6156,25.7978,25.6069,25.7978,1756966.0
2019-10-15 10:40:00,29.73,29.74,29.61,29.67,1917986.0,25.7978,25.8065,25.6937,25.7457,1917986.0
2019-10-15 10:50:00,29.67,29.73,29.64,29.73,1109020.0,25.7457,25.7978,25.7197,25.7978,1109020.0
2019-10-15 11:00:00,29.73,29.78,29.71,29.78,1669408.0,25.7978,25.8412,25.7804,25.8412,1669408.0
2019-10-15 11:10:00,29.78,29.78,29.67,29.72,1364091.0,25.8412,25.8412,25.7457,25.7891,1364091.0
2019-10-15 11:20:00,29.72,29.77,29.69,29.76,987622.0,25.7891,25.8325,25.7631,25.8238,987622.0
2019-10-15 11:30:00,29.76,29.84,29.75,29.84,1269372.0,25.8238,25.8932,25.8151,25.8932,1269372.0
2019-10-15 11:40:00,29.84,29.94,29.83,29.88,1868455.0,25.8932,25.98,25.8846,25.9279,1868455.0
2019-10-15 11:50:00,29.88,29.88,29.82,29.86,1006025.0,25.9279,25.9279,25.8759,25.9106,1006025.0
2019-10-15 12:00:00,29.86,29.92,29.83,29.87,1314140.0,25.9106,25.9626,25.8846,25.9193,1314140.0
2019-10-15 12:10:00,29.86,29.91,29.85,29.86,713220.0,25.9106,25.954,25.9019,25.9106,713220.0
2019-10-15 12:20:00,29.87,30.24,29.85,30.19,8925598.0,25.9193,26.2403,25.9019,26.1969,8925598.0
2019-10-15 12:30:00,30.19,30.19,29.91,29.97,3630002.0,26.1969,26.1969,25.954,26.006,3630002.0
2019-10-15 12:40:00,29.97,30.0,29.93,29.99,2216616.0,26.006,26.0321,25.9713,26.0234,2216616.0
2019-10-15 12:50:00,29.99,30.11,29.98,30.05,1672108.0,26.0234,26.1275,26.0147,26.0755,1672108.0
2019-10-15 13:00:00,30.05,30.08,29.96,29.96,1382062.0,26.0755,26.1015,25.9974,25.9974,1382062.0
2019-10-15 13:10:00,29.96,30.02,29.94,29.98,927504.0,25.9974,26.0494,25.98,26.0147,927504.0
2019-10-15 13:20:00,29.98,30.01,29.88,29.91,1394176.0,26.0147,26.0407,25.9279,25.954,1394176.0
2019-10-15 13:30:00,29.91,29.95,29.89,29.94,954101.0,25.954,25.9887,25.9366,25.98,954101.0
2019-10-15 13:40:00,29.93,29.98,29.91,29.97,680098.0,25.9713,26.0147,25.954,26.006,680098.0
2019-10-15 13:50:00,29.97,30.01,29.96,29.98,817430.0,26.006,26.0407,25.9974,26.0147,817430.0
2019-10-15 14:00:00,29.97,29.99,29.91,29.96,635297.0,26.006,26.0234,25.954,25.9974,635297.0
2019-10-15 14:10:00,29.96,30.01,29.95,30.01,657869.0,25.9974,26.0407,25.9887,26.0407,657869.0
2019-10-15 14:20:00,30.01,30.05,29.97,29.98,1142116.0,26.0407,26.0755,26.006,26.0147,1142116.0
2019-10-15 14:30:00,29.98,29.98,29.93,29.94,829633.0,26.0147,26.0147,25.9713,25.98,829633.0
2019-10-15 14:40:00,29.95,29.99,29.94,29.96,731044.0,25.9887,26.0234,25.98,25.9974,731044.0
2019-10-15 14:50:00,29.96,29.98,29.92,29.92,868649.0,25.9974,26.0147,25.9626,25.9626,868649.0
2019-10-15 15:00:00,29.92,29.93,29.9,29.91,947915.0,25.9626,25.9713,25.9453,25.954,947915.0
2019-10-15 15:10:00,29.91,29.92,29.88,29.9,998322.0,25.954,25.9626,25.9279,25.9453,998322.0
2019-10-15 15:20:00,29.89,29.97,29.88,29.97,1386778.0,25.9366,26.006,25.9279,26.006,1386778.0
2019-10-15 15:30:00,29.97,29.97,29.87,29.9,2303935.0,26.006,26.006,25.9193,25.9453,2303935.0
2019-10-15 15:40:00,29.9,29.91,29.84,29.85,1744443.0,25.9453,25.954,25.8932,25.9019,1744443.0
2019-10-15 15:50:00,29.85,29.88,29.74,29.74,5411093.0,25.9019,25.9279,25.8065,25.8065,5411093.0
2019-10-16 09:30:00,30.37,30.7,30.34,30.66,10398704.0,26.3531,26.6395,26.3271,26.6048,10398704.0
2019-10-16 09:40:00,30.66,30.72,30.41,30.42,5613874.0,26.6048,26.6568,26.3878,26.3965,5613874.0
2019-10-16 09:50:00,30.42,30.48,30.24,30.31,6484416.0,26.3965,26.4486,26.2403,26.3011,6484416.0
2019-10-16 10:00:00,30.31,30.41,30.17,30.24,4500116.0,26.3011,26.3878,26.1796,26.2403,4500116.0
2019-10-16 10:10:00,30.24,30.38,30.21,30.36,2812358.0,26.2403,26.3618,26.2143,26.3445,2812358.0
2019-10-16 10:20:00,30.36,30.47,30.3,30.46,2036064.0,26.3445,26.4399,26.2924,26.4312,2036064.0
2019-10-16 10:30:00,30.46,30.49,30.33,30.35,1966426.0,26.4312,26.4573,26.3184,26.3358,1966426.0
2019-10-16 10:40:00,30.34,30.42,30.33,30.33,1814969.0,26.3271,26.3965,26.3184,26.3184,1814969.0
2019-10-16 10:50:00,30.34,30.47,30.31,30.44,1467156.0,26.3271,26.4399,26.3011,26.4139,1467156.0
2019-10-16 11:00:00,30.44,30.46,30.36,30.4,959620.0,26.4139,26.4312,26.3445,26.3792,959620.0
2019-10-16 11:10:00,30.4,30.42,30.36,30.38,1009223.0,26.3792,26.3965,26.3445,26.3618,1009223.0
2019-10-16 11:20:00,30.38,30.4,30.35,30.37,1237236.0,26.3618,26.3792,26.3358,26.3531,1237236.0
2019-10-16 11:30:00,30.37,30.44,30.35,30.44,1838982.0,26.3531,26.4139,26.3358,26.4139,1838982.0
2019-10-16 11:40:00,30.44,30.47,30.39,30.42,1647854.0,26.4139,26.4399,26.3705,26.3965,1647854.0
2019-10-16 11:50:00,30.42,30.43,30.36,30.38,710493.0,26.3965,26.4052,26.3445,26.3618,710493.0
2019-10-16 12:00:00,30.38,30.4,30.37,30.37,457803.0,26.3618,26.3792,26.3531,26.3531,457803.0
2019-10-16 12:10:00,30.38,30.39,30.35,30.37,733661.0,26.3618,26.3705,26.3358,26.3531,733661.0
2019-10-16 12:20:00,30.37,30.38,30.34,30.36,1272285.0,26.3531,26.3618,26.3271,26.3445,1272285.0
2019-10-16 12:30:00,30.36,30.36,30.29,30.32,1009081.0,26.3445,26.3445,26.2837,26.3097,1009081.0
2019-10-16 12:40:00,30.31,30.35,30.3,30.33,880268.0,26.3011,26.3358,26.2924,26.3184,880268.0
2019-10-16 12:50:00,30.32,30.33,30.26,30.26,812903.0,26.3097,26.3184,26.2577,26.2577,812903.0
2019-10-16 13:00:00,30.27,30.34,30.26,30.33,1245836.0,26.2664,26.3271,26.2577,26.3184,1245836.0
2019-10-16 13:10:00,30.32,30.33,30.28,30.3,705985.0,26.3097,26.3184,26.275,26.2924,705985.0
2019-10-16 13:20:00,30.3,30.31,30.26,30.29,810025.0,26.2924,26.3011,26.2577,26.2837,810025.0
2019-10-16 13:30:00,30.29,30.34,30.28,30.32,1353031.0,26.2837,26.3271,26.275,26.3097,1353031.0
2019-10-16 13:40:00,30.32,30.34,30.27,30.32,1846536.0,26.3097,26.3271,26.2664,26.3097,1846536.0
2019-10-16 13:50:00,30.32,30.32,30.22,30.25,685333.0,26.3097,26.3097,26.223,26.249,685333.0
2019-10-16 14:00:00,30.25,30.28,30.23,30.28,1043099.0,26.249,26.275,26.2316,26.275,1043099.0
2019-10-16 14:10:00,30.28,30.34,30.26,30.34,888204.0,26.275,26.3271,26.2577,26.3271,888204.0
2019-10-16 14:20:00,30.34,30.35,30.31,30.32,850181.0,26.3271,26.3358,26.3011,26.3097,850181.0
2019-10-16 14:30:00,30.33,30.4,30.32,30.4,1075305.0,26.3184,26.3792,26.3097,26.3792,1075305.0
2019-10-16 14:40:00,30.4,30.43,30.39,30.41,1129672.0,26.3792,26.4052,26.3705,26.3878,1129672.0
2019-10-16 14:50:00,30.41,30.41,30.36,30.37,945472.0,26.3878,26.3878,26.3445,26.3531,945472.0
2019-10-16 15:00:00,30.36,30.39,30.32,30.38,1193400.0,26.3445,26.3705,26.3097,26.3618,1193400.0
2019-10-16 15:10:00,30.39,30.39,30.27,30.33,1376879.0,26.3705,26.3705,26.2664,26.3184,1376879.0
2019-10-16 15:20:00,30.32,30.37,30.32,30.35,2284086.0,26.3097,26.3531,26.3097,26.3358,2284086.0
2019-10-16 15:30:00,30.34,30.39,30.31,30.31,1798835.0,26.3271,26.3705,26.3011,26.3011,1798835.0
2019-10-16 15:40:00,30.32,30.33,30.23,30.24,2343510.0,26.3097,26.3184,26.2316,26.2403,2343510.0
2019-10-16 15:50:00,30.23,30.26,30.15,30.18,5472189.0,26.2316,26.2577,26.1622,26.1883,5472189.0
2019-10-17 09:30:00,30.3,30.37,30.21,30.36,3367564.0,26.2924,26.3531,26.2143,26.3445,3367564.0
2019-10-17 09:40:00,30.36,30.54,30.32,30.53,4669173.0,26.3445,26.5006,26.3097,26.492,4669173.0
2019-10-17 09:50:00,30.54,30.54,30.42,30.48,2059998.0,26.5006,26.5006,26.3965,26.4486,2059998.0
2019-10-17 10:00:00,30.48,30.52,30.46,30.49,2467222.0,26.4486,26.4833,26.4312,26.4573,2467222.0
2019-10-17 10:10:00,30.5,30.51,30.46,30.5,1918186.0,26.4659,26.4746,26.4312,26.4659,1918186.0
2019-10-17 10:20:00,30.5,30.54,30.45,30.5,1731929.0,26.4659,26.5006,26.4225,26.4659,1731929.0
2019-10-17 10:30:00,30.5,30.5,30.38,30.4,1298551.0,26.4659,26.4659,26.3618,26.3792,1298551.0
2019-10-17 10:40:00,30.4,30.41,30.28,30.32,1420375.0,26.3792,26.3878,26.275,26.3097,1420375.0
2019-10-17 10:50:00,30.32,30.34,30.26,30.28,1141131.0,26.3097,26.3271,26.2577,26.275,1141131.0
2019-10-17 11:00:00,30.29,30.34,30.23,30.33,1562293.0,26.2837,26.3271,26.2316,26.3184,1562293.0
2019-10-17 11:10:00,30.33,30.37,30.32,30.35,874637.0,26.3184,26.3531,26.3097,26.3358,874637.0
2019-10-17 11:20:00,30.35,30.36,30.29,30.3,791915.0,26.3358,26.3445,26.2837,26.2924,791915.0
2019-10-17 11:30:00,30.3,30.31,30.19,30.23,1747047.0,26.2924,26.3011,26.1969,26.2316,1747047.0
2019-10-17 11:40:00,30.23,30.25,30.18,30.2,979464.0,26.2316,26.249,26.1883,26.2056,979464.0
2019-10-17 11:50:00,30.2,30.21,30.07,30.09,1296780.0,26.2056,26.2143,26.0928,26.1102,1296780.0
2019-10-17 12:00:00,30.1,30.1,30.0,30.07,1410167.0,26.1188,26.1188,26.0321,26.0928,1410167.0
2019-10-17 12:10:00,30.06,30.07,30.02,30.03,798031.0,26.0841,26.0928,26.0494,26.0581,798031.0
2019-10-17 12:20:00,30.04,30.07,30.0,30.05,971184.0,26.0668,26.0928,26.0321,26.0755,971184.0
2019-10-17 12:30:00,30.05,30.13,30.05,30.1,827282.0,26.0755,26.1449,26.0755,26.1188,827282.0
2019-10-17 12:40:00,30.1,30.1,30.05,30.05,783490.0,26.1188,26.1188,26.0755,26.0755,783490.0
2019-10-17 12:50:00,30.05,30.09,30.04,30.07,785081.0,26.0755,26.1102,26.0668,26.0928,785081.0
2019-10-17 13:00:00,30.07,30.1,30.06,30.08,673626.0,26.0928,26.1188,26.0841,26.1015,673626.0
2019-10-17 13:10:00,30.08,30.08,30.02,30.05,944785.0,26.1015,26.1015,26.0494,26.0755,944785.0
2019-10-17 13:20:00,30.06,30.09,30.02,30.02,860593.0,26.0841,26.1102,26.0494,26.0494,860593.0
2019-10-17 13:30:00,30.03,30.14,30.03,30.14,1018988.0,26.0581,26.1536,26.0581,26.1536,1018988.0
2019-10-17 13:40:00,30.14,30.18,30.11,30.18,788992.0,26.1536,26.1883,26.1275,26.1883,788992.0
2019-10-17 13:50:00,30.18,30.25,30.17,30.2,1926372.0,26.1883,26.249,26.1796,26.2056,1926372.0
2019-10-17 14:00:00,30.19,30.2,30.13,30.15,555956.0,26.1969,26.2056,26.1449,26.1622,555956.0
2019-10-17 14:10:00,30.15,30.18,30.14,30.16,482518.0,26.1622,26.1883,26.1536,26.1709,482518.0
2019-10-17 14:20:00,30.16,30.23,30.16,30.23,590940.0,26.1709,26.2316,26.1709,26.2316,590940.0
2019-10-17 14:30:00,30.22,30.25,30.19,30.24,677392.0,26.223,26.249,26.1969,26.2403,677392.0
2019-10-17 14:40:00,30.25,30.27,30.22,30.26,633033.0,26.249,26.2664,26.223,26.2577,633033.0
2019-10-17 14:50:00,30.27,30.31,30.26,30.3,975639.0,26.2664,26.3011,26.2577,26.2924,975639.0
2019-10-17 15:00:00,30.3,30.3,30.26,30.27,757427.0,26.2924,26.2924,26.2577,26.2664,757427.0
2019-10-17 15:10:00,30.26,30.29,30.25,30.27,606382.0,26.2577,26.2837,26.249,26.2664,606382.0
2019-10-17 15:20:00,30.27,30.29,30.25,30.29,945960.0,26.2664,26.2837,26.249,26.2837,945960.0
2019-10-17 15:30:00,30.29,30.3,30.25,30.28,958242.0,26.2837,26.2924,26.249,26.275,958242.0
2019-10-17 15:40:00,30.28,30.29,30.25,30.25,865723.0,26.275,26.2837,26.249,26.249,865723.0
2019-10-17 15:50:00,30.25,30.3,30.23,30.27,3537507.0,26.249,26.2924,26.2316,26.2664,3537507.0
2019-10-18 09:30:00,30.13,30.36,30.1,30.36,5561355.0,26.1449,26.3445,26.1188,26.3445,5561355.0
2019-10-18 09:40:00,30.35,30.36,30.21,30.3,1802077.0,26.3358,26.3445,26.2143,26.2924,1802077.0
2019-10-18 09:50:00,30.3,30.4,30.29,30.38,2109307.0,26.2924,26.3792,26.2837,26.3618,2109307.0
2019-10-18 10:00:00,30.38,30.38,30.27,30.29,919116.0,26.3618,26.3618,26.2664,26.2837,919116.0
2019-10-18 10:10:00,30.29,30.3,30.2,30.21,852530.0,26.2837,26.2924,26.2056,26.2143,852530.0
2019-10-18 10:20:00,30.22,30.23,30.17,30.21,1092870.0,26.223,26.2316,26.1796,26.2143,1092870.0
2019-10-18 10:30:00,30.22,30.24,30.18,30.23,1140357.0,26.223,26.2403,26.1883,26.2316,1140357.0
2019-10-18 10:40:00,30.23,30.24,30.18,30.21,807979.0,26.2316,26.2403,26.1883,26.2143,807979.0
2019-10-18 10:50:00,30.21,30.26,30.2,30.23,736840.0,26.2143,26.2577,26.2056,26.2316,736840.0
2019-10-18 11:00:00,30.23,30.26,30.21,30.25,672516.0,26.2316,26.2577,26.2143,26.249,672516.0
2019-10-18 11:10:00,30.25,30.36,30.24,30.35,1307294.0,26.249,26.3445,26.2403,26.3358,1307294.0
2019-10-18 11:20:00,30.35,30.35,30.29,30.3,518024.0,26.3358,26.3358,26.2837,26.2924,518024.0
2019-10-18 11:30:00,30.3,30.32,30.27,30.31,682819.0,26.2924,26.3097,26.2664,26.3011,682819.0
2019-10-18 11:40:00,30.31,30.33,30.27,30.32,502672.0,26.3011,26.3184,26.2664,26.3097,502672.0
2019-10-18 11:50:00,30.32,30.33,30.26,30.27,626822.0,26.3097,26.3184,26.2577,26.2664,626822.0
2019-10-18 12:00:00,30.27,30.3,30.26,30.28,559093.0,26.2664,26.2924,26.2577,26.275,559093.0
2019-10-18 12:10:00,30.28,30.29,30.2,30.21,868935.0,26.275,26.2837,26.2056,26.2143,868935.0
2019-10-18 12:20:00,30.21,30.24,30.16,30.22,740929.0,26.2143,26.2403,26.1709,26.223,740929.0
2019-10-18 12:30:00,30.22,30.26,30.21,30.26,520174.0,26.223,26.2577,26.2143,26.2577,520174.0
2019-10-18 12:40:00,30.25,30.3,30.23,30.28,596090.0,26.249,26.2924,26.2316,26.275,596090.0
2019-10-18 12:50:00,30.28,30.31,30.27,30.29,711592.0,26.275,26.3011,26.2664,26.2837,711592.0
2019-10-18 13:00:00,30.29,30.34,30.28,30.34,785412.0,26.2837,26.3271,26.275,26.3271,785412.0
2019-10-18 13:10:00,30.34,30.37,30.32,30.36,974683.0,26.3271,26.3531,26.3097,26.3445,974683.0
2019-10-18 13:20:00,30.36,30.38,30.35,30.37,479761.0,26.3445,26.3618,26.3358,26.3531,479761.0
2019-10-18 13:30:00,30.37,30.4,30.36,30.4,1007947.0,26.3531,26.3792,26.3445,26.3792,1007947.0
2019-10-18 13:40:00,30.39,30.45,30.39,30.45,1061975.0,26.3705,26.4225,26.3705,26.4225,1061975.0
2019-10-18 13:50:00,30.45,30.46,30.44,30.45,746801.0,26.4225,26.4312,26.4139,26.4225,746801.0
2019-10-18 14:00:00,30.45,30.47,30.44,30.46,753625.0,26.4225,26.4399,26.4139,26.4312,753625.0
2019-10-18 14:10:00,30.46,30.46,30.41,30.45,803362.0,26.4312,26.4312,26.3878,26.4225,803362.0
2019-10-18 14:20:00,30.45,30.47,30.42,30.44,842509.0,26.4225,26.4399,26.3965,26.4139,842509.0
2019-10-18 14:30:00,30.44,30.45,30.38,30.39,661961.0,26.4139,26.4225,26.3618,26.3705,661961.0
2019-10-18 14:40:00,30.39,30.43,30.37,30.42,876961.0,26.3705,26.4052,26.3531,26.3965,876961.0
2019-10-18 14:50:00,30.42,30.45,30.41,30.44,556029.0,26.3965,26.4225,26.3878,26.4139,556029.0
2019-10-18 15:00:00,30.44,30.46,30.43,30.45,871372.0,26.4139,26.4312,26.4052,26.4225,871372.0
2019-10-18 15:10:00,30.45,30.48,30.44,30.47,716982.0,26.4225,26.4486,26.4139,26.4399,716982.0
2019-10-18 15:20:00,30.47,30.49,30.45,30.46,1272494.0,26.4399,26.4573,26.4225,26.4312,1272494.0
2019-10-18 15:30:00,30.46,30.48,30.45,30.46,1100895.0,26.4312,26.4486,26.4225,26.4312,1100895.0
2019-10-18 15:40:00,30.46,30.49,30.45,30.45,1492271.0,26.4312,26.4573,26.4225,26.4225,1492271.0
2019-10-18 15:50:00,30.46,30.48,30.36,30.36,4130932.0,26.4312,26.4486,26.3445,26.3445,4130932.0
2019-10-21 09:30:00,30.65,30.95,30.63,30.89,5354033.0,26.5961,26.8564,26.5787,26.8044,5354033.0
2019-10-21 09:40:00,30.9,31.06,30.86,30.94,6342757.0,26.813,26.9519,26.7783,26.8477,6342757.0
2019-10-21 09:50:00,30.95,31.02,30.92,30.96,2432530.0,26.8564,26.9172,26.8304,26.8651,2432530.0
2019-10-21 10:00:00,30.97,31.04,30.96,31.01,3230381.0,26.8738,26.9345,26.8651,26.9085,3230381.0
2019-10-21 10:10:00,31.01,31.02,30.97,31.0,1824778.0,26.9085,26.9172,26.8738,26.8998,1824778.0
2019-10-21 10:20:00,31.0,31.0,30.93,30.95,976424.0,26.8998,26.8998,26.8391,26.8564,976424.0
2019-10-21 10:30:00,30.95,30.98,30.91,30.96,1005408.0,26.8564,26.8824,26.8217,26.8651,1005408.0
2019-10-21 10:40:00,30.96,30.97,30.91,30.93,634846.0,26.8651,26.8738,26.8217,26.8391,634846.0
2019-10-21 10:50:00,30.93,30.98,30.91,30.98,706032.0,26.8391,26.8824,26.8217,26.8824,706032.0
2019-10-21 11:00:00,30.98,31.03,30.96,30.98,1358799.0,26.8824,26.9258,26.8651,26.8824,1358799.0
2019-10-21 11:10:00,30.98,31.04,30.97,30.99,913848.0,26.8824,26.9345,26.8738,26.8911,913848.0
2019-10-21 11:20:00,31.0,31.06,30.99,31.05,1282169.0,26.8998,26.9519,26.8911,26.9432,1282169.0
2019-10-21 11:30:00,31.06,31.1,31.05,31.09,1496622.0,26.9519,26.9866,26.9432,26.9779,1496622.0
2019-10-21 11:40:00,31.09,31.12,31.08,31.12,1074745.0,26.9779,27.0039,26.9692,27.0039,1074745.0
2019-10-21 11:50:00,31.12,31.15,31.09,31.15,1258474.0,27.0039,27.03,26.9779,27.03,1258474.0
2019-10-21 12:00:00,31.15,31.15,31.07,31.1,1047733.0,27.03,27.03,26.9605,26.9866,1047733.0
2019-10-21 12:10:00,31.11,31.14,31.08,31.09,760338.0,26.9953,27.0213,26.9692,26.9779,760338.0
2019-10-21 12:20:00,31.08,31.09,31.06,31.08,831815.0,26.9692,26.9779,26.9519,26.9692,831815.0
2019-10-21 12:30:00,31.09,31.09,31.07,31.08,665695.0,26.9779,26.9779,26.9605,26.9692,665695.0
2019-10-21 12:40:00,31.08,31.08,31.03,31.05,872368.0,26.9692,26.9692,26.9258,26.9432,872368.0
2019-10-21 12:50:00,31.05,31.08,31.04,31.07,494957.0,26.9432,26.9692,26.9345,26.9605,494957.0
2019-10-21 13:00:00,31.07,31.09,31.03,31.05,679205.0,26.9605,26.9779,26.9258,26.9432,679205.0
2019-10-21 13:10:00,31.05,31.05,31.0,31.02,710425.0,26.9432,26.9432,26.8998,26.9172,710425.0
2019-10-21 13:20:00,31.02,31.03,30.98,31.0,685768.0,26.9172,26.9258,26.8824,26.8998,685768.0
2019-10-21 13:30:00,30.99,31.0,30.97,31.0,381500.0,26.8911,26.8998,26.8738,26.8998,381500.0
2019-10-21 13:40:00,31.0,31.0,30.94,30.94,1333290.0,26.8998,26.8998,26.8477,26.8477,1333290.0
2019-10-21 13:50:00,30.95,30.99,30.94,30.99,422416.0,26.8564,26.8911,26.8477,26.8911,422416.0
2019-10-21 14:00:00,30.99,31.02,30.98,31.01,1016655.0,26.8911,26.9172,26.8824,26.9085,1016655.0
2019-10-21 14:10:00,31.01,31.02,30.99,31.02,643869.0,26.9085,26.9172,26.8911,26.9172,643869.0
2019-10-21 14:20:00,31.01,31.06,31.01,31.06,905937.0,26.9085,26.9519,26.9085,26.9519,905937.0
2019-10-21 14:30:00,31.05,31.09,31.05,31.08,820505.0,26.9432,26.9779,26.9432,26.9692,820505.0
2019-10-21 14:40:00,31.09,31.09,31.03,31.06,908856.0,26.9779,26.9779,26.9258,26.9519,908856.0
2019-10-21 14:50:00,31.05,31.08,31.03,31.08,1266815.0,26.9432,26.9692,26.9258,26.9692,1266815.0
2019-10-21 15:00:00,31.08,31.1,31.05,31.05,1108127.0,26.9692,26.9866,26.9432,26.9432,1108127.0
2019-10-21 15:10:00,31.05,31.08,31.05,31.07,681781.0,26.9432,26.9692,26.9432,26.9605,681781.0
2019-10-21 15:20:00,31.06,31.1,31.06,31.1,777047.0,26.9519,26.9866,26.9519,26.9866,777047.0
2019-10-21 15:30:00,31.09,31.12,31.08,31.11,1685923.0,26.9779,27.0039,26.9692,26.9953,1685923.0
2019-10-21 15:40:00,31.11,31.13,31.07,31.08,1995406.0,26.9953,27.0126,26.9605,26.9692,1995406.0
2019-10-21 15:50:00,31.07,31.08,30.99,31.02,4662626.0,26.9605,26.9692,26.8911,26.9172,4662626.0
2019-10-22 09:30:00,30.97,31.01,30.75,30.87,3769140.0,26.8738,26.9085,26.6829,26.787,3769140.0
2019-10-22 09:40:00,30.87,30.9,30.82,30.89,1826005.0,26.787,26.813,26.7436,26.8044,1826005.0
2019-10-22 09:50:00,30.89,30.98,30.85,30.97,1393823.0,26.8044,26.8824,26.7696,26.8738,1393823.0
2019-10-22 10:00:00,30.98,31.05,30.95,31.03,1349561.0,26.8824,26.9432,26.8564,26.9258,1349561.0
2019-10-22 10:10:00,31.02,31.03,30.96,30.99,1090956.0,26.9172,26.9258,26.8651,26.8911,1090956.0
2019-10-22 10:20:00,30.99,31.1,30.99,31.09,847627.0,26.8911,26.9866,26.8911,26.9779,847627.0
2019-10-22 10:30:00,31.1,31.2,31.06,31.17,2019656.0,26.9866,27.0734,26.9519,27.0473,2019656.0
2019-10-22 10:40:00,31.17,31.2,31.15,31.18,1469105.0,27.0473,27.0734,27.03,27.056,1469105.0
2019-10-22 10:50:00,31.18,31.24,31.17,31.24,1207462.0,27.056,27.1081,27.0473,27.1081,1207462.0
2019-10-22 11:00:00,31.24,31.29,31.22,31.24,1591811.0,27.1081,27.1514,27.0907,27.1081,1591811.0
2019-10-22 11:10:00,31.24,31.27,31.23,31.24,950844.0,27.1081,27.1341,27.0994,27.1081,950844.0
2019-10-22 11:20:00,31.24,31.25,31.21,31.23,712220.0,27.1081,27.1167,27.082,27.0994,712220.0
2019-10-22 11:30:00,31.22,31.27,31.2,31.27,1050498.0,27.0907,27.1341,27.0734,27.1341,1050498.0
2019-10-22 11:40:00,31.27,31.3,31.26,31.28,1506241.0,27.1341,27.1601,27.1254,27.1428,1506241.0
2019-10-22 11:50:00,31.28,31.3,31.25,31.28,1411132.0,27.1428,27.1601,27.1167,27.1428,1411132.0
2019-10-22 12:00:00,31.28,31.3,31.26,31.29,1439100.0,27.1428,27.1601,27.1254,27.1514,1439100.0
2019-10-22 12:10:00,31.29,31.31,31.28,31.3,1651586.0,27.1514,27.1688,27.1428,27.1601,1651586.0
2019-10-22 12:20:00,31.3,31.32,31.29,31.31,1143432.0,27.1601,27.1775,27.1514,27.1688,1143432.0
2019-10-22 12:30:00,31.31,31.31,31.26,31.29,935756.0,27.1688,27.1688,27.1254,27.1514,935756.0
2019-10-22 12:40:00,31.29,31.31,31.27,31.27,702913.0,27.1514,27.1688,27.1341,27.1341,702913.0
2019-10-22 12:50:00,31.28,31.28,31.24,31.24,711881.0,27.1428,27.1428,27.1081,27.1081,711881.0
2019-10-22 13:00:00,31.25,31.25,31.2,31.23,624142.0,27.1167,27.1167,27.0734,27.0994,624142.0
2019-10-22 13:10:00,31.23,31.25,31.22,31.25,507927.0,27.0994,27.1167,27.0907,27.1167,507927.0
2019-10-22 13:20:00,31.24,31.29,31.24,31.28,1061026.0,27.1081,27.1514,27.1081,27.1428,1061026.0
2019-10-22 13:30:00,31.27,31.32,31.27,31.32,930189.0,27.1341,27.1775,27.1341,27.1775,930189.0
2019-10-22 13:40:00,31.31,31.32,31.28,31.29,796827.0,27.1688,27.1775,27.1428,27.1514,796827.0
2019-10-22 13:50:00,31.29,31.34,31.28,31.34,1330191.0,27.1514,27.1948,27.1428,27.1948,1330191.0
2019-10-22 14:00:00,31.34,31.35,31.32,31.35,1468132.0,27.1948,27.2035,27.1775,27.2035,1468132.0
2019-10-22 14:10:00,31.35,31.37,31.33,31.37,1280841.0,27.2035,27.2209,27.1862,27.2209,1280841.0
2019-10-22 14:20:00,31.37,31.37,31.28,31.32,960648.0,27.2209,27.2209,27.1428,27.1775,960648.0
2019-10-22 14:30:00,31.32,31.33,31.17,31.25,1880404.0,27.1775,27.1862,27.0473,27.1167,1880404.0
2019-10-22 14:40:00,31.26,31.27,31.18,31.21,1167024.0,27.1254,27.1341,27.056,27.082,1167024.0
2019-10-22 14:50:00,31.22,31.22,31.16,31.22,1477017.0,27.0907,27.0907,27.0386,27.0907,1477017.0
2019-10-22 15:00:00,31.23,31.24,31.09,31.17,2013785.0,27.0994,27.1081,26.9779,27.0473,2013785.0
2019-10-22 15:10:00,31.17,31.2,31.14,31.19,906205.0,27.0473,27.0734,27.0213,27.0647,906205.0
2019-10-22 15:20:00,31.19,31.22,31.15,31.21,942573.0,27.0647,27.0907,27.03,27.082,942573.0
2019-10-22 15:30:00,31.2,31.25,31.19,31.23,1000404.0,27.0734,27.1167,27.0647,27.0994,1000404.0
2019-10-22 15:40:00,31.23,31.25,31.14,31.16,2086132.0,27.0994,27.1167,27.0213,27.0386,2086132.0
2019-10-22 15:50:00,31.16,31.21,31.14,31.19,5351742.0,27.0386,27.082,27.0213,27.0647,5351742.0
2019-10-23 09:30:00,31.13,31.3,31.09,31.22,2429109.0,27.0126,27.1601,26.9779,27.0907,2429109.0
2019-10-23 09:40:00,31.22,31.31,31.22,31.28,2561464.0,27.0907,27.1688,27.0907,27.1428,2561464.0
2019-10-23 09:50:00,31.29,31.29,31.15,31.22,1990974.0,27.1514,27.1514,27.03,27.0907,1990974.0
2019-10-23 10:00:00,31.23,31.24,31.16,31.19,1068110.0,27.0994,27.1081,27.0386,27.0647,1068110.0
2019-10-23 10:10:00,31.19,31.21,31.14,31.17,1689275.0,27.0647,27.082,27.0213,27.0473,1689275.0
2019-10-23 10:20:00,31.18,31.21,31.16,31.2,918072.0,27.056,27.082,27.0386,27.0734,918072.0
2019-10-23 10:30:00,31.2,31.29,31.2,31.29,1171935.0,27.0734,27.1514,27.0734,27.1514,1171935.0
2019-10-23 10:40:00,31.29,31.33,31.27,31.29,1416433.0,27.1514,27.1862,27.1341,27.1514,1416433.0
2019-10-23 10:50:00,31.29,31.32,31.26,31.32,858098.0,27.1514,27.1775,27.1254,27.1775,858098.0
2019-10-23 11:00:00,31.32,31.35,31.3,31.35,1282310.0,27.1775,27.2035,27.1601,27.2035,1282310.0
2019-10-23 11:10:00,31.35,31.35,31.3,31.31,1089121.0,27.2035,27.2035,27.1601,27.1688,1089121.0
2019-10-23 11:20:00,31.31,31.32,31.26,31.28,545048.0,27.1688,27.1775,27.1254,27.1428,545048.0
2019-10-23 11:30:00,31.29,31.31,31.26,31.31,589249.0,27.1514,27.1688,27.1254,27.1688,589249.0
2019-10-23 11:40:00,31.3,31.34,31.3,31.33,899210.0,27.1601,27.1948,27.1601,27.1862,899210.0
2019-10-23 11:50:00,31.33,31.34,31.27,31.28,830648.0,27.1862,27.1948,27.1341,27.1428,830648.0
2019-10-23 12:00:00,31.28,31.29,31.25,31.29,641908.0,27.1428,27.1514,27.1167,27.1514,641908.0
2019-10-23 12:10:00,31.29,31.31,31.26,31.28,471521.0,27.1514,27.1688,27.1254,27.1428,471521.0
2019-10-23 12:20:00,31.28,31.31,31.28,31.31,403618.0,27.1428,27.1688,27.1428,27.1688,403618.0
2019-10-23 12:30:00,31.31,31.34,31.29,31.31,606167.0,27.1688,27.1948,27.1514,27.1688,606167.0
2019-10-23 12:40:00,31.31,31.33,31.27,31.27,480798.0,27.1688,27.1862,27.1341,27.1341,480798.0
2019-10-23 12:50:00,31.27,31.3,31.24,31.24,718383.0,27.1341,27.1601,27.1081,27.1081,718383.0
2019-10-23 13:00:00,31.24,31.28,31.23,31.28,592268.0,27.1081,27.1428,27.0994,27.1428,592268.0
2019-10-23 13:10:00,31.27,31.28,31.21,31.23,653580.0,27.1341,27.1428,27.082,27.0994,653580.0
2019-10-23 13:20:00,31.24,31.27,31.23,31.25,381983.0,27.1081,27.1341,27.0994,27.1167,381983.0
2019-10-23 13:30:00,31.25,31.27,31.24,31.25,368854.0,27.1167,27.1341,27.1081,27.1167,368854.0
2019-10-23 13:40:00,31.25,31.26,31.23,31.26,404519.0,27.1167,27.1254,27.0994,27.1254,404519.0
2019-10-23 13:50:00,31.26,31.26,31.23,31.23,540544.0,27.1254,27.1254,27.0994,27.0994,540544.0
2019-10-23 14:00:00,31.24,31.25,31.2,31.25,804808.0,27.1081,27.1167,27.0734,27.1167,804808.0
2019-10-23 14:10:00,31.25,31.3,31.24,31.3,858458.0,27.1167,27.1601,27.1081,27.1601,858458.0
2019-10-23 14:20:00,31.3,31.34,31.29,31.32,842863.0,27.1601,27.1948,27.1514,27.1775,842863.0
2019-10-23 14:30:00,31.32,31.35,31.3,31.33,1282866.0,27.1775,27.2035,27.1601,27.1862,1282866.0
2019-10-23 14:40:00,31.34,31.34,31.32,31.33,609115.0,27.1948,27.1948,27.1775,27.1862,609115.0
2019-10-23 14:50:00,31.34,31.34,31.29,31.34,769575.0,27.1948,27.1948,27.1514,27.1948,769575.0
2019-10-23 15:00:00,31.34,31.34,31.32,31.34,1351509.0,27.1948,27.1948,27.1775,27.1948,1351509.0
2019-10-23 15:10:00,31.34,31.34,31.31,31.34,829866.0,27.1948,27.1948,27.1688,27.1948,829866.0
2019-10-23 15:20:00,31.33,31.35,31.31,31.35,1297589.0,27.1862,27.2035,27.1688,27.2035,1297589.0
2019-10-23 15:30:00,31.35,31.35,31.32,31.33,985153.0,27.2035,27.2035,27.1775,27.1862,985153.0
2019-10-23 15:40:00,31.33,31.37,31.32,31.36,3546560.0,27.1862,27.2209,27.1775,27.2122,3546560.0
2019-10-23 15:50:00,31.36,31.44,31.35,31.43,4335671.0,27.2122,27.2816,27.2035,27.2729,4335671.0
2019-10-24 09:30:00,31.45,31.52,31.39,31.44,2642793.0,27.2903,27.351,27.2382,27.2816,2642793.0
2019-10-24 09:40:00,31.44,31.47,31.34,31.39,1590484.0,27.2816,27.3076,27.1948,27.2382,1590484.0
2019-10-24 09:50:00,31.39,31.41,31.3,31.38,1315443.0,27.2382,27.2556,27.1601,27.2295,1315443.0
2019-10-24 10:00:00,31.38,31.38,31.26,31.29,1175886.0,27.2295,27.2295,27.1254,27.1514,1175886.0
2019-10-24 10:10:00,31.29,31.37,31.27,31.36,1049853.0,27.1514,27.2209,27.1341,27.2122,1049853.0
2019-10-24 10:20:00,31.36,31.4,31.33,31.36,1736182.0,27.2122,27.2469,27.1862,27.2122,1736182.0
2019-10-24 10:30:00,31.36,31.39,31.31,31.38,789736.0,27.2122,27.2382,27.1688,27.2295,789736.0
2019-10-24 10:40:00,31.38,31.42,31.36,31.39,1003321.0,27.2295,27.2643,27.2122,27.2382,1003321.0
2019-10-24 10:50:00,31.39,31.39,31.33,31.35,771085.0,27.2382,27.2382,27.1862,27.2035,771085.0
2019-10-24 11:00:00,31.35,31.4,31.33,31.4,1042456.0,27.2035,27.2469,27.1862,27.2469,1042456.0
2019-10-24 11:10:00,31.4,31.4,31.34,31.37,713655.0,27.2469,27.2469,27.1948,27.2209,713655.0
2019-10-24 11:20:00,31.37,31.41,31.36,31.39,725537.0,27.2209,27.2556,27.2122,27.2382,725537.0
2019-10-24 11:30:00,31.4,31.45,31.34,31.35,829077.0,27.2469,27.2903,27.1948,27.2035,829077.0
2019-10-24 11:40:00,31.35,31.38,31.33,31.35,433877.0,27.2035,27.2295,27.1862,27.2035,433877.0
2019-10-24 11:50:00,31.36,31.4,31.31,31.38,677876.0,27.2122,27.2469,27.1688,27.2295,677876.0
2019-10-24 12:00:00,31.38,31.39,31.3,31.33,623743.0,27.2295,27.2382,27.1601,27.1862,623743.0
2019-10-24 12:10:00,31.33,31.34,31.2,31.27,1074852.0,27.1862,27.1948,27.0734,27.1341,1074852.0
2019-10-24 12:20:00,31.27,31.34,31.24,31.33,1255220.0,27.1341,27.1948,27.1081,27.1862,1255220.0
2019-10-24 12:30:00,31.33,31.4,31.32,31.4,580339.0,27.1862,27.2469,27.1775,27.2469,580339.0
2019-10-24 12:40:00,31.4,31.41,31.36,31.37,488443.0,27.2469,27.2556,27.2122,27.2209,488443.0
2019-10-24 12:50:00,31.36,31.38,31.3,31.32,399530.0,27.2122,27.2295,27.1601,27.1775,399530.0
2019-10-24 13:00:00,31.33,31.33,31.3,31.31,354889.0,27.1862,27.1862,27.1601,27.1688,354889.0
2019-10-24 13:10:00,31.31,31.34,31.3,31.32,420413.0,27.1688,27.1948,27.1601,27.1775,420413.0
2019-10-24 13:20:00,31.32,31.33,31.3,31.3,357465.0,27.1775,27.1862,27.1601,27.1601,357465.0
2019-10-24 13:30:00,31.31,31.32,31.27,31.29,430617.0,27.1688,27.1775,27.1341,27.1514,430617.0
2019-10-24 13:40:00,31.29,31.3,31.27,31.28,278964.0,27.1514,27.1601,27.1341,27.1428,278964.0
2019-10-24 13:50:00,31.29,31.32,31.27,31.32,390355.0,27.1514,27.1775,27.1341,27.1775,390355.0
2019-10-24 14:00:00,31.32,31.34,31.31,31.32,699772.0,27.1775,27.1948,27.1688,27.1775,699772.0
2019-10-24 14:10:00,31.33,31.37,31.32,31.37,523795.0,27.1862,27.2209,27.1775,27.2209,523795.0
2019-10-24 14:20:00,31.37,31.39,31.36,31.36,609823.0,27.2209,27.2382,27.2122,27.2122,609823.0
2019-10-24 14:30:00,31.36,31.4,31.35,31.38,506147.0,27.2122,27.2469,27.2035,27.2295,506147.0
2019-10-24 14:40:00,31.39,31.43,31.38,31.43,778192.0,27.2382,27.2729,27.2295,27.2729,778192.0
2019-10-24 14:50:00,31.43,31.45,31.42,31.44,607572.0,27.2729,27.2903,27.2643,27.2816,607572.0
2019-10-24 15:00:00,31.44,31.46,31.44,31.45,879870.0,27.2816,27.299,27.2816,27.2903,879870.0
2019-10-24 15:10:00,31.46,31.46,31.43,31.46,462166.0,27.299,27.299,27.2729,27.299,462166.0
2019-10-24 15:20:00,31.45,31.46,31.42,31.44,826788.0,27.2903,27.299,27.2643,27.2816,826788.0
2019-10-24 15:30:00,31.44,31.44,31.38,31.39,869030.0,27.2816,27.2816,27.2295,27.2382,869030.0
2019-10-24 15:40:00,31.38,31.43,31.37,31.42,1250106.0,27.2295,27.2729,27.2209,27.2643,1250106.0
2019-10-24 15:50:00,31.42,31.43,31.34,31.35,2778942.0,27.2643,27.2729,27.1948,27.2035,2778942.0
2019-10-25 09:30:00,31.36,31.62,31.34,31.55,2948289.0,27.2122,27.4378,27.1948,27.3771,2948289.0
2019-10-25 09:40:00,31.56,31.66,31.55,31.6,2569413.0,27.3857,27.4725,27.3771,27.4204,2569413.0
2019-10-25 09:50:00,31.59,31.65,31.58,31.58,1189188.0,27.4118,27.4638,27.4031,27.4031,1189188.0
2019-10-25 10:00:00,31.59,31.62,31.54,31.55,709522.0,27.4118,27.4378,27.3684,27.3771,709522.0
2019-10-25 10:10:00,31.55,31.63,31.54,31.61,752131.0,27.3771,27.4465,27.3684,27.4291,752131.0
2019-10-25 10:20:00,31.62,31.69,31.61,31.65,1845527.0,27.4378,27.4985,27.4291,27.4638,1845527.0
2019-10-25 10:30:00,31.65,31.66,31.59,31.64,772770.0,27.4638,27.4725,27.4118,27.4552,772770.0
2019-10-25 10:40:00,31.64,31.67,31.6,31.66,600361.0,27.4552,27.4812,27.4204,27.4725,600361.0
2019-10-25 10:50:00,31.66,31.71,31.65,31.69,1441092.0,27.4725,27.5159,27.4638,27.4985,1441092.0
2019-10-25 11:00:00,31.69,31.71,31.63,31.7,1177934.0,27.4985,27.5159,27.4465,27.5072,1177934.0
2019-10-25 11:10:00,31.7,31.79,31.69,31.78,1214675.0,27.5072,27.5853,27.4985,27.5766,1214675.0
2019-10-25 11:20:00,31.78,31.85,31.78,31.85,1303237.0,27.5766,27.6374,27.5766,27.6374,1303237.0
2019-10-25 11:30:00,31.85,31.85,31.74,31.78,1645069.0,27.6374,27.6374,27.5419,27.5766,1645069.0
2019-10-25 11:40:00,31.78,31.8,31.75,31.79,955154.0,27.5766,27.594,27.5506,27.5853,955154.0
2019-10-25 11:50:00,31.79,31.82,31.78,31.82,885948.0,27.5853,27.6113,27.5766,27.6113,885948.0
2019-10-25 12:00:00,31.81,31.84,31.73,31.74,963835.0,27.6027,27.6287,27.5333,27.5419,963835.0
2019-10-25 12:10:00,31.75,31.79,31.75,31.78,498772.0,27.5506,27.5853,27.5506,27.5766,498772.0
2019-10-25 12:20:00,31.79,31.83,31.78,31.82,549585.0,27.5853,27.62,27.5766,27.6113,549585.0
2019-10-25 12:30:00,31.82,31.83,31.78,31.78,492518.0,27.6113,27.62,27.5766,27.5766,492518.0
2019-10-25 12:40:00,31.78,31.8,31.77,31.78,394575.0,27.5766,27.594,27.568,27.5766,394575.0
2019-10-25 12:50:00,31.79,31.79,31.75,31.76,553317.0,27.5853,27.5853,27.5506,27.5593,553317.0
2019-10-25 13:00:00,31.76,31.8,31.75,31.8,757376.0,27.5593,27.594,27.5506,27.594,757376.0
2019-10-25 13:10:00,31.8,31.81,31.77,31.79,391723.0,27.594,27.6027,27.568,27.5853,391723.0
2019-10-25 13:20:00,31.79,31.8,31.77,31.79,398392.0,27.5853,27.594,27.568,27.5853,398392.0
2019-10-25 13:30:00,31.8,31.8,31.75,31.78,539401.0,27.594,27.594,27.5506,27.5766,539401.0
2019-10-25 13:40:00,31.77,31.79,31.76,31.76,313733.0,27.568,27.5853,27.5593,27.5593,313733.0
2019-10-25 13:50:00,31.77,31.79,31.76,31.78,305312.0,27.568,27.5853,27.5593,27.5766,305312.0
2019-10-25 14:00:00,31.79,31.8,31.73,31.75,712370.0,27.5853,27.594,27.5333,27.5506,712370.0
2019-10-25 14:10:00,31.74,31.76,31.73,31.74,337606.0,27.5419,27.5593,27.5333,27.5419,337606.0
2019-10-25 14:20:00,31.74,31.75,31.69,31.71,506147.0,27.5419,27.5506,27.4985,27.5159,506147.0
2019-10-25 14:30:00,31.71,31.72,31.67,31.7,903332.0,27.5159,27.5246,27.4812,27.5072,903332.0
2019-10-25 14:40:00,31.7,31.72,31.68,31.71,832589.0,27.5072,27.5246,27.4899,27.5159,832589.0
2019-10-25 14:50:00,31.7,31.72,31.69,31.7,601218.0,27.5072,27.5246,27.4985,27.5072,601218.0
2019-10-25 15:00:00,31.69,31.7,31.67,31.68,607004.0,27.4985,27.5072,27.4812,27.4899,607004.0
2019-10-25 15:10:00,31.68,31.72,31.67,31.71,485547.0,27.4899,27.5246,27.4812,27.5159,485547.0
2019-10-25 15:20:00,31.71,31.76,31.71,31.75,1293816.0,27.5159,27.5593,27.5159,27.5506,1293816.0
2019-10-25 15:30:00,31.76,31.79,31.75,31.77,1045496.0,27.5593,27.5853,27.5506,27.568,1045496.0
2019-10-25 15:40:00,31.78,31.8,31.74,31.75,1320728.0,27.5766,27.594,27.5419,27.5506,1320728.0
2019-10-25 15:50:00,31.75,31.77,31.69,31.69,2757692.0,27.5506,27.568,27.4985,27.4985,2757692.0
2019-10-28 09:30:00,31.97,32.21,31.93,32.2,5563729.0,27.7415,27.9498,27.7068,27.9411,5563729.0
2019-10-28 09:40:00,32.21,32.21,32.04,32.19,2937772.0,27.9498,27.9498,27.8022,27.9324,2937772.0
2019-10-28 09:50:00,32.18,32.23,32.14,32.17,3198387.0,27.9237,27.9671,27.889,27.9151,3198387.0
2019-10-28 10:00:00,32.17,32.18,32.05,32.08,1252876.0,27.9151,27.9237,27.8109,27.837,1252876.0
2019-10-28 10:10:00,32.08,32.11,32.03,32.05,1253110.0,27.837,27.863,27.7936,27.8109,1253110.0
2019-10-28 10:20:00,32.05,32.09,32.05,32.07,915157.0,27.8109,27.8456,27.8109,27.8283,915157.0
2019-10-28 10:30:00,32.07,32.09,31.95,31.96,1337349.0,27.8283,27.8456,27.7242,27.7328,1337349.0
2019-10-28 10:40:00,31.96,32.01,31.94,31.98,985533.0,27.7328,27.7762,27.7155,27.7502,985533.0
2019-10-28 10:50:00,31.98,31.98,31.85,31.85,1611937.0,27.7502,27.7502,27.6374,27.6374,1611937.0
2019-10-28 11:00:00,31.86,31.96,31.85,31.94,1240087.0,27.6461,27.7328,27.6374,27.7155,1240087.0
2019-10-28 11:10:00,31.94,31.97,31.88,31.91,886580.0,27.7155,27.7415,27.6634,27.6894,886580.0
2019-10-28 11:20:00,31.9,31.95,31.89,31.93,881970.0,27.6808,27.7242,27.6721,27.7068,881970.0
2019-10-28 11:30:00,31.93,31.97,31.9,31.96,756351.0,27.7068,27.7415,27.6808,27.7328,756351.0
2019-10-28 11:40:00,31.96,31.97,31.92,31.96,789545.0,27.7328,27.7415,27.6981,27.7328,789545.0
2019-10-28 11:50:00,31.96,31.96,31.91,31.95,622339.0,27.7328,27.7328,27.6894,27.7242,622339.0
2019-10-28 12:00:00,31.95,31.96,31.89,31.9,1036126.0,27.7242,27.7328,27.6721,27.6808,1036126.0
2019-10-28 12:10:00,31.9,31.93,31.88,31.93,1306988.0,27.6808,27.7068,27.6634,27.7068,1306988.0
2019-10-28 12:20:00,31.92,31.96,31.9,31.9,849913.0,27.6981,27.7328,27.6808,27.6808,849913.0
2019-10-28 12:30:00,31.9,31.9,31.82,31.83,1175226.0,27.6808,27.6808,27.6113,27.62,1175226.0
2019-10-28 12:40:00,31.83,31.85,31.78,31.82,1201246.0,27.62,27.6374,27.5766,27.6113,1201246.0
2019-10-28 12:50:00,31.82,31.82,31.77,31.78,1136192.0,27.6113,27.6113,27.568,27.5766,1136192.0
2019-10-28 13:00:00,31.78,31.83,31.77,31.82,862217.0,27.5766,27.62,27.568,27.6113,862217.0
2019-10-28 13:10:00,31.82,31.83,31.79,31.81,1017834.0,27.6113,27.62,27.5853,27.6027,1017834.0
2019-10-28 13:20:00,31.8,31.81,31.74,31.75,1056763.0,27.594,27.6027,27.5419,27.5506,1056763.0
2019-10-28 13:30:00,31.75,31.79,31.74,31.78,971524.0,27.5506,27.5853,27.5419,27.5766,971524.0
2019-10-28 13:40:00,31.78,31.83,31.77,31.83,1095672.0,27.5766,27.62,27.568,27.62,1095672.0
2019-10-28 13:50:00,31.83,31.88,31.81,31.85,1808206.0,27.62,27.6634,27.6027,27.6374,1808206.0
2019-10-28 14:00:00,31.84,31.87,31.83,31.84,543054.0,27.6287,27.6547,27.62,27.6287,543054.0
2019-10-28 14:10:00,31.85,31.91,31.83,31.89,935723.0,27.6374,27.6894,27.62,27.6721,935723.0
2019-10-28 14:20:00,31.89,31.91,31.86,31.87,864217.0,27.6721,27.6894,27.6461,27.6547,864217.0
2019-10-28 14:30:00,31.87,31.9,31.86,31.89,589010.0,27.6547,27.6808,27.6461,27.6721,589010.0
2019-10-28 14:40:00,31.9,31.9,31.88,31.9,687010.0,27.6808,27.6808,27.6634,27.6808,687010.0
2019-10-28 14:50:00,31.9,31.93,31.89,31.93,777986.0,27.6808,27.7068,27.6721,27.7068,777986.0
2019-10-28 15:00:00,31.93,31.94,31.9,31.93,988927.0,27.7068,27.7155,27.6808,27.7068,988927.0
2019-10-28 15:10:00,31.94,31.95,31.93,31.95,678291.0,27.7155,27.7242,27.7068,27.7242,678291.0
2019-10-28 15:20:00,31.95,31.96,31.93,31.96,1149438.0,27.7242,27.7328,27.7068,27.7328,1149438.0
2019-10-28 15:30:00,31.96,31.96,31.95,31.96,986520.0,27.7328,27.7328,27.7242,27.7328,986520.0
2019-10-28 15:40:00,31.96,31.99,31.92,31.96,1963841.0,27.7328,27.7589,27.6981,27.7328,1963841.0
2019-10-28 15:50:00,31.95,31.96,31.84,31.84,3680245.0,27.7242,27.7328,27.6287,27.6287,3680245.0
2019-10-29 09:30:00,31.94,31.94,31.81,31.89,1881310.0,27.7155,27.7155,27.6027,27.6721,1881310.0
2019-10-29 09:40:00,31.88,31.91,31.84,31.91,1278399.0,27.6634,27.6894,27.6287,27.6894,1278399.0
2019-10-29 09:50:00,31.91,31.98,31.9,31.94,1449235.0,27.6894,27.7502,27.6808,27.7155,1449235.0
2019-10-29 10:00:00,31.94,32.0,31.9,32.0,1230730.0,27.7155,27.7675,27.6808,27.7675,1230730.0
2019-10-29 10:10:00,32.0,32.03,31.97,32.01,2004053.0,27.7675,27.7936,27.7415,27.7762,2004053.0
2019-10-29 10:20:00,32.01,32.04,31.97,31.99,1399036.0,27.7762,27.8022,27.7415,27.7589,1399036.0
2019-10-29 10:30:00,31.99,32.11,31.97,32.09,1559830.0,27.7589,27.863,27.7415,27.8456,1559830.0
2019-10-29 10:40:00,32.08,32.14,32.05,32.08,1687706.0,27.837,27.889,27.8109,27.837,1687706.0
2019-10-29 10:50:00,32.08,32.12,32.06,32.07,1815233.0,27.837,27.8717,27.8196,27.8283,1815233.0
2019-10-29 11:00:00,32.07,32.13,32.06,32.12,925614.0,27.8283,27.8803,27.8196,27.8717,925614.0
2019-10-29 11:10:00,32.12,32.13,32.07,32.09,926466.0,27.8717,27.8803,27.8283,27.8456,926466.0
2019-10-29 11:20:00,32.09,32.11,32.04,32.09,683780.0,27.8456,27.863,27.8022,27.8456,683780.0
2019-10-29 11:30:00,32.09,32.11,32.06,32.07,729165.0,27.8456,27.863,27.8196,27.8283,729165.0
2019-10-29 11:40:00,32.07,32.07,32.03,32.05,552183.0,27.8283,27.8283,27.7936,27.8109,552183.0
2019-10-29 11:50:00,32.05,32.08,31.96,32.0,848424.0,27.8109,27.837,27.7328,27.7675,848424.0
2019-10-29 12:00:00,31.99,32.04,31.95,32.02,1591553.0,27.7589,27.8022,27.7242,27.7849,1591553.0
2019-10-29 12:10:00,32.02,32.03,31.99,32.01,626421.0,27.7849,27.7936,27.7589,27.7762,626421.0
2019-10-29 12:20:00,32.01,32.03,31.99,32.02,728314.0,27.7762,27.7936,27.7589,27.7849,728314.0
2019-10-29 12:30:00,32.02,32.08,32.02,32.05,1122800.0,27.7849,27.837,27.7849,27.8109,1122800.0
2019-10-29 12:40:00,32.04,32.05,31.99,32.04,1608586.0,27.8022,27.8109,27.7589,27.8022,1608586.0
2019-10-29 12:50:00,32.04,32.06,31.97,31.99,1145277.0,27.8022,27.8196,27.7415,27.7589,1145277.0
2019-10-29 13:00:00,31.99,32.03,31.99,32.0,601941.0,27.7589,27.7936,27.7589,27.7675,601941.0
2019-10-29 13:10:00,32.0,32.01,31.96,31.99,790986.0,27.7675,27.7762,27.7328,27.7589,790986.0
2019-10-29 13:20:00,31.99,32.0,31.97,31.99,355856.0,27.7589,27.7675,27.7415,27.7589,355856.0
2019-10-29 13:30:00,31.99,32.0,31.97,32.0,712327.0,27.7589,27.7675,27.7415,27.7675,712327.0
2019-10-29 13:40:00,31.99,32.0,31.96,31.98,488452.0,27.7589,27.7675,27.7328,27.7502,488452.0
2019-10-29 13:50:00,31.97,31.99,31.96,31.98,361513.0,27.7415,27.7589,27.7328,27.7502,361513.0
2019-10-29 14:00:00,31.99,31.99,31.94,31.98,556886.0,27.7589,27.7589,27.7155,27.7502,556886.0
2019-10-29 14:10:00,31.97,31.98,31.96,31.98,775822.0,27.7415,27.7502,27.7328,27.7502,775822.0
2019-10-29 14:20:00,31.97,32.0,31.97,32.0,668700.0,27.7415,27.7675,27.7415,27.7675,668700.0
2019-10-29 14:30:00,32.0,32.02,31.99,32.0,880663.0,27.7675,27.7849,27.7589,27.7675,880663.0
2019-10-29 14:40:00,32.0,32.0,31.94,31.96,688467.0,27.7675,27.7675,27.7155,27.7328,688467.0
2019-10-29 14:50:00,31.95,31.96,31.9,31.93,1376969.0,27.7242,27.7328,27.6808,27.7068,1376969.0
2019-10-29 15:00:00,31.92,31.97,31.91,31.96,867174.0,27.6981,27.7415,27.6894,27.7328,867174.0
2019-10-29 15:10:00,31.96,31.99,31.96,31.98,635203.0,27.7328,27.7589,27.7328,27.7502,635203.0
2019-10-29 15:20:00,31.98,31.99,31.93,31.93,1009039.0,27.7502,27.7589,27.7068,27.7068,1009039.0
2019-10-29 15:30:00,31.94,31.99,31.93,31.96,1046736.0,27.7155,27.7589,27.7068,27.7328,1046736.0
2019-10-29 15:40:00,31.96,32.04,31.95,32.02,1873283.0,27.7328,27.8022,27.7242,27.7849,1873283.0
2019-10-29 15:50:00,32.02,32.08,31.99,32.06,3607366.0,27.7849,27.837,27.7589,27.8196,3607366.0
2019-10-30 09:30:00,32.01,32.01,31.82,31.83,2603292.0,27.7762,27.7762,27.6113,27.62,2603292.0
2019-10-30 09:40:00,31.83,31.94,31.8,31.85,1609248.0,27.62,27.7155,27.594,27.6374,1609248.0
2019-10-30 09:50:00,31.85,31.9,31.78,31.81,1257041.0,27.6374,27.6808,27.5766,27.6027,1257041.0
2019-10-30 10:00:00,31.81,31.81,31.64,31.78,1885231.0,27.6027,27.6027,27.4552,27.5766,1885231.0
2019-10-30 10:10:00,31.78,31.8,31.7,31.72,882284.0,27.5766,27.594,27.5072,27.5246,882284.0
2019-10-30 10:20:00,31.72,31.73,31.65,31.69,949936.0,27.5246,27.5333,27.4638,27.4985,949936.0
2019-10-30 10:30:00,31.68,31.68,31.57,31.59,1045516.0,27.4899,27.4899,27.3944,27.4118,1045516.0
2019-10-30 10:40:00,31.58,31.62,31.54,31.61,884233.0,27.4031,27.4378,27.3684,27.4291,884233.0
2019-10-30 10:50:00,31.61,31.65,31.6,31.62,608489.0,27.4291,27.4638,27.4204,27.4378,608489.0
2019-10-30 11:00:00,31.62,31.69,31.57,31.67,1008307.0,27.4378,27.4985,27.3944,27.4812,1008307.0
2019-10-30 11:10:00,31.67,31.72,31.65,31.68,1176254.0,27.4812,27.5246,27.4638,27.4899,1176254.0
2019-10-30 11:20:00,31.68,31.7,31.56,31.6,856508.0,27.4899,27.5072,27.3857,27.4204,856508.0
2019-10-30 11:30:00,31.6,31.64,31.57,31.62,1218857.0,27.4204,27.4552,27.3944,27.4378,1218857.0
2019-10-30 11:40:00,31.61,31.62,31.53,31.58,799673.0,27.4291,27.4378,27.3597,27.4031,799673.0
2019-10-30 11:50:00,31.58,31.59,31.54,31.58,715373.0,27.4031,27.4118,27.3684,27.4031,715373.0
2019-10-30 12:00:00,31.58,31.63,31.58,31.62,557648.0,27.4031,27.4465,27.4031,27.4378,557648.0
2019-10-30 12:10:00,31.62,31.62,31.56,31.56,506257.0,27.4378,27.4378,27.3857,27.3857,506257.0
2019-10-30 12:20:00,31.56,31.63,31.56,31.63,625329.0,27.3857,27.4465,27.3857,27.4465,625329.0
2019-10-30 12:30:00,31.63,31.67,31.63,31.65,586035.0,27.4465,27.4812,27.4465,27.4638,586035.0
2019-10-30 12:40:00,31.64,31.68,31.64,31.68,565689.0,27.4552,27.4899,27.4552,27.4899,565689.0
2019-10-30 12:50:00,31.68,31.69,31.64,31.68,469165.0,27.4899,27.4985,27.4552,27.4899,469165.0
2019-10-30 13:00:00,31.68,31.71,31.67,31.68,489979.0,27.4899,27.5159,27.4812,27.4899,489979.0
2019-10-30 13:10:00,31.67,31.68,31.64,31.65,522655.0,27.4812,27.4899,27.4552,27.4638,522655.0
2019-10-30 13:20:00,31.65,31.67,31.63,31.64,559002.0,27.4638,27.4812,27.4465,27.4552,559002.0
2019-10-30 13:30:00,31.63,31.64,31.62,31.62,420685.0,27.4465,27.4552,27.4378,27.4378,420685.0
2019-10-30 13:40:00,31.62,31.63,31.57,31.58,999370.0,27.4378,27.4465,27.3944,27.4031,999370.0
2019-10-30 13:50:00,31.58,31.64,31.57,31.61,674990.0,27.4031,27.4552,27.3944,27.4291,674990.0
2019-10-30 14:00:00,31.61,31.74,31.61,31.67,1807814.0,27.4291,27.5419,27.4291,27.4812,1807814.0
2019-10-30 14:10:00,31.66,31.75,31.65,31.68,740990.0,27.4725,27.5506,27.4638,27.4899,740990.0
2019-10-30 14:20:00,31.68,31.72,31.67,31.69,518865.0,27.4899,27.5246,27.4812,27.4985,518865.0
2019-10-30 14:30:00,31.68,31.82,31.67,31.77,1820810.0,27.4899,27.6113,27.4812,27.568,1820810.0
2019-10-30 14:40:00,31.77,31.84,31.76,31.8,819446.0,27.568,27.6287,27.5593,27.594,819446.0
2019-10-30 14:50:00,31.81,31.84,31.76,31.78,1739146.0,27.6027,27.6287,27.5593,27.5766,1739146.0
2019-10-30 15:00:00,31.78,31.81,31.7,31.71,1156624.0,27.5766,27.6027,27.5072,27.5159,1156624.0
2019-10-30 15:10:00,31.7,31.73,31.67,31.68,878970.0,27.5072,27.5333,27.4812,27.4899,878970.0
2019-10-30 15:20:00,31.67,31.75,31.66,31.67,1202499.0,27.4812,27.5506,27.4725,27.4812,1202499.0
2019-10-30 15:30:00,31.67,31.68,31.63,31.66,1225322.0,27.4812,27.4899,27.4465,27.4725,1225322.0
2019-10-30 15:40:00,31.66,31.67,31.56,31.56,1335856.0,27.4725,27.4812,27.3857,27.3857,1335856.0
2019-10-30 15:50:00,31.57,31.63,31.55,31.63,3420757.0,27.3944,27.4465,27.3771,27.4465,3420757.0
2019-10-31 09:30:00,31.41,31.49,31.29,31.33,2297607.0,27.2556,27.325,27.1514,27.1862,2297607.0
2019-10-31 09:40:00,31.33,31.37,31.08,31.09,2923916.0,27.1862,27.2209,26.9692,26.9779,2923916.0
2019-10-31 09:50:00,31.09,31.15,31.02,31.1,1946246.0,26.9779,27.03,26.9172,26.9866,1946246.0
2019-10-31 10:00:00,31.09,31.1,30.98,30.98,1862032.0,26.9779,26.9866,26.8824,26.8824,1862032.0
2019-10-31 10:10:00,30.98,30.99,30.92,30.98,1534591.0,26.8824,26.8911,26.8304,26.8824,1534591.0
2019-10-31 10:20:00,30.97,30.97,30.82,30.88,2082568.0,26.8738,26.8738,26.7436,26.7957,2082568.0
2019-10-31 10:30:00,30.88,30.9,30.82,30.9,1441101.0,26.7957,26.813,26.7436,26.813,1441101.0
2019-10-31 10:40:00,30.9,31.03,30.88,31.03,1049123.0,26.813,26.9258,26.7957,26.9258,1049123.0
2019-10-31 10:50:00,31.03,31.09,31.0,31.09,795120.0,26.9258,26.9779,26.8998,26.9779,795120.0
2019-10-31 11:00:00,31.09,31.09,31.01,31.04,769763.0,26.9779,26.9779,26.9085,26.9345,769763.0
2019-10-31 11:10:00,31.03,31.05,30.99,31.0,807764.0,26.9258,26.9432,26.8911,26.8998,807764.0
2019-10-31 11:20:00,31.01,31.03,30.96,30.96,738168.0,26.9085,26.9258,26.8651,26.8651,738168.0
2019-10-31 11:30:00,30.96,31.01,30.93,31.0,587966.0,26.8651,26.9085,26.8391,26.8998,587966.0
2019-10-31 11:40:00,31.0,31.09,30.99,31.08,765512.0,26.8998,26.9779,26.8911,26.9692,765512.0
2019-10-31 11:50:00,31.08,31.13,31.07,31.09,1472160.0,26.9692,27.0126,26.9605,26.9779,1472160.0
2019-10-31 12:00:00,31.09,31.09,31.01,31.03,527664.0,26.9779,26.9779,26.9085,26.9258,527664.0
2019-10-31 12:10:00,31.03,31.05,30.98,31.02,662739.0,26.9258,26.9432,26.8824,26.9172,662739.0
2019-10-31 12:20:00,31.02,31.05,30.99,31.04,630803.0,26.9172,26.9432,26.8911,26.9345,630803.0
2019-10-31 12:30:00,31.03,31.05,31.0,31.04,1040809.0,26.9258,26.9432,26.8998,26.9345,1040809.0
2019-10-31 12:40:00,31.04,31.04,30.95,31.0,751311.0,26.9345,26.9345,26.8564,26.8998,751311.0
2019-10-31 12:50:00,31.0,31.01,30.97,31.0,426265.0,26.8998,26.9085,26.8738,26.8998,426265.0
2019-10-31 13:00:00,31.0,31.08,30.97,31.08,549328.0,26.8998,26.9692,26.8738,26.9692,549328.0
2019-10-31 13:10:00,31.07,31.09,31.04,31.04,454009.0,26.9605,26.9779,26.9345,26.9345,454009.0
2019-10-31 13:20:00,31.04,31.07,31.02,31.07,367583.0,26.9345,26.9605,26.9172,26.9605,367583.0
2019-10-31 13:30:00,31.07,31.09,31.05,31.06,447119.0,26.9605,26.9779,26.9432,26.9519,447119.0
2019-10-31 13:40:00,31.07,31.07,31.01,31.05,580193.0,26.9605,26.9605,26.9085,26.9432,580193.0
2019-10-31 13:50:00,31.05,31.06,31.04,31.05,376434.0,26.9432,26.9519,26.9345,26.9432,376434.0
2019-10-31 14:00:00,31.04,31.09,30.99,31.09,681398.0,26.9345,26.9779,26.8911,26.9779,681398.0
2019-10-31 14:10:00,31.08,31.11,31.07,31.09,905051.0,26.9692,26.9953,26.9605,26.9779,905051.0
2019-10-31 14:20:00,31.09,31.12,31.07,31.11,614001.0,26.9779,27.0039,26.9605,26.9953,614001.0
2019-10-31 14:30:00,31.11,31.18,31.09,31.14,929447.0,26.9953,27.056,26.9779,27.0213,929447.0
2019-10-31 14:40:00,31.14,31.15,31.1,31.13,668109.0,27.0213,27.03,26.9866,27.0126,668109.0
2019-10-31 14:50:00,31.13,31.13,31.1,31.12,452920.0,27.0126,27.0126,26.9866,27.0039,452920.0
2019-10-31 15:00:00,31.13,31.16,31.11,31.13,913144.0,27.0126,27.0386,26.9953,27.0126,913144.0
2019-10-31 15:10:00,31.13,31.17,31.12,31.13,925043.0,27.0126,27.0473,27.0039,27.0126,925043.0
2019-10-31 15:20:00,31.14,31.15,31.12,31.14,684245.0,27.0213,27.03,27.0039,27.0213,684245.0
2019-10-31 15:30:00,31.13,31.22,31.13,31.17,1322753.0,27.0126,27.0907,27.0126,27.0473,1322753.0
2019-10-31 15:40:00,31.18,31.21,31.15,31.16,1300223.0,27.056,27.082,27.03,27.0386,1300223.0
2019-10-31 15:50:00,31.16,31.28,31.11,31.28,3878358.0,27.0386,27.1428,26.9953,27.1428,3878358.0
2019-11-01 09:30:00,31.69,31.72,31.48,31.51,2607370.0,27.4985,27.5246,27.3163,27.3423,2607370.0
2019-11-01 09:40:00,31.51,31.53,31.37,31.46,1971722.0,27.3423,27.3597,27.2209,27.299,1971722.0
2019-11-01 09:50:00,31.47,31.55,31.45,31.53,2175117.0,27.3076,27.3771,27.2903,27.3597,2175117.0
2019-11-01 10:00:00,31.53,31.66,31.41,31.63,2378537.0,27.3597,27.4725,27.2556,27.4465,2378537.0
2019-11-01 10:10:00,31.63,31.69,31.62,31.69,1784897.0,27.4465,27.4985,27.4378,27.4985,1784897.0
2019-11-01 10:20:00,31.69,31.73,31.65,31.68,1204353.0,27.4985,27.5333,27.4638,27.4899,1204353.0
2019-11-01 10:30:00,31.67,31.71,31.64,31.71,562486.0,27.4812,27.5159,27.4552,27.5159,562486.0
2019-11-01 10:40:00,31.71,31.76,31.7,31.73,737846.0,27.5159,27.5593,27.5072,27.5333,737846.0
2019-11-01 10:50:00,31.72,31.74,31.66,31.69,563391.0,27.5246,27.5419,27.4725,27.4985,563391.0
2019-11-01 11:00:00,31.69,31.73,31.69,31.71,529713.0,27.4985,27.5333,27.4985,27.5159,529713.0
2019-11-01 11:10:00,31.71,31.73,31.7,31.73,440105.0,27.5159,27.5333,27.5072,27.5333,440105.0
2019-11-01 11:20:00,31.73,31.74,31.68,31.7,565702.0,27.5333,27.5419,27.4899,27.5072,565702.0
2019-11-01 11:30:00,31.7,31.73,31.69,31.73,660461.0,27.5072,27.5333,27.4985,27.5333,660461.0
2019-11-01 11:40:00,31.73,31.75,31.72,31.75,622835.0,27.5333,27.5506,27.5246,27.5506,622835.0
2019-11-01 11:50:00,31.75,31.75,31.71,31.71,611084.0,27.5506,27.5506,27.5159,27.5159,611084.0
2019-11-01 12:00:00,31.72,31.74,31.69,31.7,623558.0,27.5246,27.5419,27.4985,27.5072,623558.0
2019-11-01 12:10:00,31.7,31.7,31.64,31.67,666116.0,27.5072,27.5072,27.4552,27.4812,666116.0
2019-11-01 12:20:00,31.68,31.72,31.67,31.68,540898.0,27.4899,27.5246,27.4812,27.4899,540898.0
2019-11-01 12:30:00,31.68,31.72,31.68,31.7,513282.0,27.4899,27.5246,27.4899,27.5072,513282.0
2019-11-01 12:40:00,31.7,31.72,31.7,31.71,295410.0,27.5072,27.5246,27.5072,27.5159,295410.0
2019-11-01 12:50:00,31.71,31.73,31.7,31.73,434881.0,27.5159,27.5333,27.5072,27.5333,434881.0
2019-11-01 13:00:00,31.72,31.76,31.72,31.76,550045.0,27.5246,27.5593,27.5246,27.5593,550045.0
2019-11-01 13:10:00,31.76,31.8,31.75,31.8,847620.0,27.5593,27.594,27.5506,27.594,847620.0
2019-11-01 13:20:00,31.8,31.83,31.79,31.83,637288.0,27.594,27.62,27.5853,27.62,637288.0
2019-11-01 13:30:00,31.82,31.83,31.79,31.82,731262.0,27.6113,27.62,27.5853,27.6113,731262.0
2019-11-01 13:40:00,31.82,31.84,31.8,31.83,539061.0,27.6113,27.6287,27.594,27.62,539061.0
2019-11-01 13:50:00,31.83,31.84,31.79,31.83,524135.0,27.62,27.6287,27.5853,27.62,524135.0
2019-11-01 14:00:00,31.83,31.83,31.79,31.8,848483.0,27.62,27.62,27.5853,27.594,848483.0
2019-11-01 14:10:00,31.8,31.81,31.79,31.81,814994.0,27.594,27.6027,27.5853,27.6027,814994.0
2019-11-01 14:20:00,31.81,31.81,31.77,31.8,637206.0,27.6027,27.6027,27.568,27.594,637206.0
2019-11-01 14:30:00,31.79,31.81,31.77,31.78,619406.0,27.5853,27.6027,27.568,27.5766,619406.0
2019-11-01 14:40:00,31.78,31.78,31.75,31.77,490264.0,27.5766,27.5766,27.5506,27.568,490264.0
2019-11-01 14:50:00,31.77,31.77,31.73,31.76,519136.0,27.568,27.568,27.5333,27.5593,519136.0
2019-11-01 15:00:00,31.76,31.77,31.74,31.75,598910.0,27.5593,27.568,27.5419,27.5506,598910.0
2019-11-01 15:10:00,31.75,31.8,31.73,31.78,809987.0,27.5506,27.594,27.5333,27.5766,809987.0
2019-11-01 15:20:00,31.78,31.79,31.74,31.78,845637.0,27.5766,27.5853,27.5419,27.5766,845637.0
2019-11-01 15:30:00,31.78,31.81,31.77,31.8,1397764.0,27.5766,27.6027,27.568,27.594,1397764.0
2019-11-01 15:40:00,31.8,31.81,31.74,31.75,1508542.0,27.594,27.6027,27.5419,27.5506,1508542.0
2019-11-01 15:50:00,31.75,31.81,31.74,31.81,3206256.0,27.5506,27.6027,27.5419,27.6027,3206256.0
2019-11-04 09:30:00,32.24,32.31,32.1,32.21,4898387.0,27.9758,28.0365,27.8543,27.9498,4898387.0
2019-11-04 09:40:00,32.21,32.33,32.18,32.31,3099694.0,27.9498,28.0539,27.9237,28.0365,3099694.0
2019-11-04 09:50:00,32.32,32.33,32.25,32.31,1686841.0,28.0452,28.0539,27.9845,28.0365,1686841.0
2019-11-04 10:00:00,32.31,32.31,32.21,32.3,1861637.0,28.0365,28.0365,27.9498,28.0279,1861637.0
2019-11-04 10:10:00,32.3,32.31,32.22,32.27,1264990.0,28.0279,28.0365,27.9584,28.0018,1264990.0
2019-11-04 10:20:00,32.27,32.35,32.27,32.34,1930236.0,28.0018,28.0712,28.0018,28.0626,1930236.0
2019-11-04 10:30:00,32.34,32.36,32.32,32.34,1347061.0,28.0626,28.0799,28.0452,28.0626,1347061.0
2019-11-04 10:40:00,32.33,32.35,32.29,32.32,876306.0,28.0539,28.0712,28.0192,28.0452,876306.0
2019-11-04 10:50:00,32.33,32.33,32.28,32.31,827670.0,28.0539,28.0539,28.0105,28.0365,827670.0
2019-11-04 11:00:00,32.32,32.35,32.3,32.31,911123.0,28.0452,28.0712,28.0279,28.0365,911123.0
2019-11-04 11:10:00,32.31,32.33,32.3,32.33,917590.0,28.0365,28.0539,28.0279,28.0539,917590.0
2019-11-04 11:20:00,32.33,32.34,32.31,32.34,627912.0,28.0539,28.0626,28.0365,28.0626,627912.0
2019-11-04 11:30:00,32.34,32.37,32.32,32.35,1515937.0,28.0626,28.0886,28.0452,28.0712,1515937.0
2019-11-04 11:40:00,32.36,32.36,32.31,32.34,800504.0,28.0799,28.0799,28.0365,28.0626,800504.0
2019-11-04 11:50:00,32.34,32.39,32.33,32.35,974694.0,28.0626,28.106,28.0539,28.0712,974694.0
2019-11-04 12:00:00,32.35,32.37,32.33,32.36,629218.0,28.0712,28.0886,28.0539,28.0799,629218.0
2019-11-04 12:10:00,32.36,32.36,32.31,32.32,643584.0,28.0799,28.0799,28.0365,28.0452,643584.0
2019-11-04 12:20:00,32.32,32.34,32.3,32.31,461882.0,28.0452,28.0626,28.0279,28.0365,461882.0
2019-11-04 12:30:00,32.32,32.34,32.3,32.33,432658.0,28.0452,28.0626,28.0279,28.0539,432658.0
2019-11-04 12:40:00,32.33,32.36,32.31,32.36,639765.0,28.0539,28.0799,28.0365,28.0799,639765.0
2019-11-04 12:50:00,32.36,32.39,32.35,32.38,433001.0,28.0799,28.106,28.0712,28.0973,433001.0
2019-11-04 13:00:00,32.38,32.4,32.37,32.4,568726.0,28.0973,28.1146,28.0886,28.1146,568726.0
2019-11-04 13:10:00,32.39,32.42,32.38,32.42,777306.0,28.106,28.132,28.0973,28.132,777306.0
2019-11-04 13:20:00,32.41,32.43,32.4,32.42,744728.0,28.1233,28.1407,28.1146,28.132,744728.0
2019-11-04 13:30:00,32.41,32.43,32.4,32.4,617723.0,28.1233,28.1407,28.1146,28.1146,617723.0
2019-11-04 13:40:00,32.41,32.45,32.4,32.45,646531.0,28.1233,28.158,28.1146,28.158,646531.0
2019-11-04 13:50:00,32.45,32.47,32.44,32.47,676848.0,28.158,28.1754,28.1493,28.1754,676848.0
2019-11-04 14:00:00,32.47,32.48,32.46,32.48,846119.0,28.1754,28.1841,28.1667,28.1841,846119.0
2019-11-04 14:10:00,32.47,32.48,32.46,32.48,846326.0,28.1754,28.1841,28.1667,28.1841,846326.0
2019-11-04 14:20:00,32.48,32.5,32.47,32.49,1134424.0,28.1841,28.2014,28.1754,28.1927,1134424.0
2019-11-04 14:30:00,32.49,32.5,32.47,32.48,516034.0,28.1927,28.2014,28.1754,28.1841,516034.0
2019-11-04 14:40:00,32.49,32.5,32.42,32.43,1124815.0,28.1927,28.2014,28.132,28.1407,1124815.0
2019-11-04 14:50:00,32.43,32.44,32.32,32.36,1482506.0,28.1407,28.1493,28.0452,28.0799,1482506.0
2019-11-04 15:00:00,32.36,32.37,32.31,32.36,1168860.0,28.0799,28.0886,28.0365,28.0799,1168860.0
2019-11-04 15:10:00,32.36,32.38,32.33,32.35,956041.0,28.0799,28.0973,28.0539,28.0712,956041.0
2019-11-04 15:20:00,32.36,32.4,32.35,32.37,1178743.0,28.0799,28.1146,28.0712,28.0886,1178743.0
2019-11-04 15:30:00,32.38,32.44,32.37,32.41,1079272.0,28.0973,28.1493,28.0886,28.1233,1079272.0
2019-11-04 15:40:00,32.41,32.45,32.39,32.4,1730267.0,28.1233,28.158,28.106,28.1146,1730267.0
2019-11-04 15:50:00,32.4,32.44,32.38,32.4,3142068.0,28.1146,28.1493,28.0973,28.1146,3142068.0
2019-11-05 09:30:00,32.51,32.7,32.5,32.7,3704932.0,28.2101,28.375,28.2014,28.375,3704932.0
2019-11-05 09:40:00,32.69,32.8,32.65,32.77,2852642.0,28.3663,28.4617,28.3316,28.4357,2852642.0
2019-11-05 09:50:00,32.77,32.78,32.71,32.72,2039394.0,28.4357,28.4444,28.3836,28.3923,2039394.0
2019-11-05 10:00:00,32.74,32.9,32.72,32.76,2661357.0,28.4097,28.5485,28.3923,28.427,2661357.0
2019-11-05 10:10:00,32.76,32.84,32.68,32.78,1822014.0,28.427,28.4964,28.3576,28.4444,1822014.0
2019-11-05 10:20:00,32.79,32.83,32.75,32.77,1357834.0,28.453,28.4878,28.4183,28.4357,1357834.0
2019-11-05 10:30:00,32.77,32.83,32.74,32.8,1211539.0,28.4357,28.4878,28.4097,28.4617,1211539.0
2019-11-05 10:40:00,32.8,32.85,32.78,32.84,933517.0,28.4617,28.5051,28.4444,28.4964,933517.0
2019-11-05 10:50:00,32.84,32.89,32.83,32.87,1495655.0,28.4964,28.5398,28.4878,28.5225,1495655.0
2019-11-05 11:00:00,32.87,32.95,32.86,32.95,1285228.0,28.5225,28.5919,28.5138,28.5919,1285228.0
2019-11-05 11:10:00,32.95,32.98,32.94,32.98,1681264.0,28.5919,28.6179,28.5832,28.6179,1681264.0
2019-11-05 11:20:00,32.98,33.0,32.97,32.99,1423221.0,28.6179,28.6353,28.6092,28.6266,1423221.0
2019-11-05 11:30:00,32.98,32.99,32.82,32.83,1949007.0,28.6179,28.6266,28.4791,28.4878,1949007.0
2019-11-05 11:40:00,32.83,32.9,32.82,32.85,926459.0,28.4878,28.5485,28.4791,28.5051,926459.0
2019-11-05 11:50:00,32.85,32.86,32.78,32.79,1498710.0,28.5051,28.5138,28.4444,28.453,1498710.0
2019-11-05 12:00:00,32.79,32.8,32.75,32.8,1192326.0,28.453,28.4617,28.4183,28.4617,1192326.0
2019-11-05 12:10:00,32.8,32.91,32.79,32.9,1619761.0,28.4617,28.5572,28.453,28.5485,1619761.0
2019-11-05 12:20:00,32.9,32.91,32.86,32.88,1166677.0,28.5485,28.5572,28.5138,28.5311,1166677.0
2019-11-05 12:30:00,32.88,32.89,32.86,32.89,547131.0,28.5311,28.5398,28.5138,28.5398,547131.0
2019-11-05 12:40:00,32.89,32.91,32.87,32.91,831160.0,28.5398,28.5572,28.5225,28.5572,831160.0
2019-11-05 12:50:00,32.9,32.96,32.9,32.96,469135.0,28.5485,28.6006,28.5485,28.6006,469135.0
2019-11-05 13:00:00,32.96,33.0,32.95,32.99,926347.0,28.6006,28.6353,28.5919,28.6266,926347.0
2019-11-05 13:10:00,32.99,33.04,32.96,32.99,3023346.0,28.6266,28.67,28.6006,28.6266,3023346.0
2019-11-05 13:20:00,32.99,33.02,32.95,33.0,922288.0,28.6266,28.6526,28.5919,28.6353,922288.0
2019-11-05 13:30:00,32.99,33.06,32.99,33.02,1005004.0,28.6266,28.6873,28.6266,28.6526,1005004.0
2019-11-05 13:40:00,33.02,33.04,33.0,33.01,512901.0,28.6526,28.67,28.6353,28.644,512901.0
2019-11-05 13:50:00,33.0,33.07,33.0,33.07,783114.0,28.6353,28.696,28.6353,28.696,783114.0
2019-11-05 14:00:00,33.06,33.07,33.01,33.02,635473.0,28.6873,28.696,28.644,28.6526,635473.0
2019-11-05 14:10:00,33.02,33.06,33.01,33.06,650591.0,28.6526,28.6873,28.644,28.6873,650591.0
2019-11-05 14:20:00,33.05,33.09,33.05,33.09,876739.0,28.6787,28.7134,28.6787,28.7134,876739.0
2019-11-05 14:30:00,33.09,33.09,33.01,33.04,1089180.0,28.7134,28.7134,28.644,28.67,1089180.0
2019-11-05 14:40:00,33.03,33.04,32.95,32.95,1025707.0,28.6613,28.67,28.5919,28.5919,1025707.0
2019-11-05 14:50:00,32.96,32.97,32.94,32.95,835319.0,28.6006,28.6092,28.5832,28.5919,835319.0
2019-11-05 15:00:00,32.96,32.96,32.91,32.93,935929.0,28.6006,28.6006,28.5572,28.5745,935929.0
2019-11-05 15:10:00,32.93,32.94,32.83,32.86,1241028.0,28.5745,28.5832,28.4878,28.5138,1241028.0
2019-11-05 15:20:00,32.86,32.89,32.84,32.88,933397.0,28.5138,28.5398,28.4964,28.5311,933397.0
2019-11-05 15:30:00,32.88,32.89,32.84,32.88,1730283.0,28.5311,28.5398,28.4964,28.5311,1730283.0
2019-11-05 15:40:00,32.88,32.89,32.8,32.83,1698895.0,28.5311,28.5398,28.4617,28.4878,1698895.0
2019-11-05 15:50:00,32.82,32.84,32.77,32.82,3995785.0,28.4791,28.4964,28.4357,28.4791,3995785.0
2019-11-06 09:30:00,32.76,32.86,32.67,32.77,2488503.0,28.427,28.5138,28.3489,28.4357,2488503.0
2019-11-06 09:40:00,32.77,32.89,32.76,32.84,2149895.0,28.4357,28.5398,28.427,28.4964,2149895.0
2019-11-06 09:50:00,32.84,32.97,32.82,32.95,1799596.0,28.4964,28.6092,28.4791,28.5919,1799596.0
2019-11-06 10:00:00,32.95,32.99,32.88,32.93,1357894.0,28.5919,28.6266,28.5311,28.5745,1357894.0
2019-11-06 10:10:00,32.93,33.06,32.92,32.95,1852723.0,28.5745,28.6873,28.5659,28.5919,1852723.0
2019-11-06 10:20:00,32.95,32.99,32.9,32.92,1171562.0,28.5919,28.6266,28.5485,28.5659,1171562.0
2019-11-06 10:30:00,32.91,32.96,32.88,32.95,1536747.0,28.5572,28.6006,28.5311,28.5919,1536747.0
2019-11-06 10:40:00,32.95,33.02,32.94,33.01,1116171.0,28.5919,28.6526,28.5832,28.644,1116171.0
2019-11-06 10:50:00,33.01,33.03,32.94,32.94,1296880.0,28.644,28.6613,28.5832,28.5832,1296880.0
2019-11-06 11:00:00,32.95,33.04,32.95,32.98,783241.0,28.5919,28.67,28.5919,28.6179,783241.0
2019-11-06 11:10:00,32.98,33.01,32.92,32.94,1048212.0,28.6179,28.644,28.5659,28.5832,1048212.0
2019-11-06 11:20:00,32.94,32.96,32.92,32.94,702672.0,28.5832,28.6006,28.5659,28.5832,702672.0
2019-11-06 11:30:00,32.94,33.01,32.93,33.01,1030561.0,28.5832,28.644,28.5745,28.644,1030561.0
2019-11-06 11:40:00,33.01,33.04,32.82,32.88,2053645.0,28.644,28.67,28.4791,28.5311,2053645.0
2019-11-06 11:50:00,32.89,32.89,32.75,32.82,1393995.0,28.5398,28.5398,28.4183,28.4791,1393995.0
2019-11-06 12:00:00,32.83,32.9,32.82,32.88,995662.0,28.4878,28.5485,28.4791,28.5311,995662.0
2019-11-06 12:10:00,32.88,32.96,32.86,32.93,1724656.0,28.5311,28.6006,28.5138,28.5745,1724656.0
2019-11-06 12:20:00,32.93,32.94,32.87,32.88,789445.0,28.5745,28.5832,28.5225,28.5311,789445.0
2019-11-06 12:30:00,32.89,32.91,32.88,32.89,441084.0,28.5398,28.5572,28.5311,28.5398,441084.0
2019-11-06 12:40:00,32.9,32.91,32.85,32.88,641818.0,28.5485,28.5572,28.5051,28.5311,641818.0
2019-11-06 12:50:00,32.87,32.91,32.86,32.91,380928.0,28.5225,28.5572,28.5138,28.5572,380928.0
2019-11-06 13:00:00,32.9,32.92,32.84,32.85,557742.0,28.5485,28.5659,28.4964,28.5051,557742.0
2019-11-06 13:10:00,32.85,32.9,32.85,32.9,556996.0,28.5051,28.5485,28.5051,28.5485,556996.0
2019-11-06 13:20:00,32.9,32.93,32.89,32.92,493911.0,28.5485,28.5745,28.5398,28.5659,493911.0
2019-11-06 13:30:00,32.93,32.93,32.9,32.9,258239.0,28.5745,28.5745,28.5485,28.5485,258239.0
2019-11-06 13:40:00,32.91,32.95,32.9,32.94,496907.0,28.5572,28.5919,28.5485,28.5832,496907.0
2019-11-06 13:50:00,32.94,32.97,32.93,32.94,466615.0,28.5832,28.6092,28.5745,28.5832,466615.0
2019-11-06 14:00:00,32.95,32.95,32.88,32.9,716959.0,28.5919,28.5919,28.5311,28.5485,716959.0
2019-11-06 14:10:00,32.89,32.9,32.85,32.85,408739.0,28.5398,28.5485,28.5051,28.5051,408739.0
2019-11-06 14:20:00,32.86,32.87,32.83,32.86,340673.0,28.5138,28.5225,28.4878,28.5138,340673.0
2019-11-06 14:30:00,32.86,32.87,32.83,32.86,356904.0,28.5138,28.5225,28.4878,28.5138,356904.0
2019-11-06 14:40:00,32.86,32.88,32.85,32.88,366941.0,28.5138,28.5311,28.5051,28.5311,366941.0
2019-11-06 14:50:00,32.87,32.88,32.84,32.85,500897.0,28.5225,28.5311,28.4964,28.5051,500897.0
2019-11-06 15:00:00,32.85,32.85,32.8,32.8,637505.0,28.5051,28.5051,28.4617,28.4617,637505.0
2019-11-06 15:10:00,32.8,32.83,32.8,32.82,755700.0,28.4617,28.4878,28.4617,28.4791,755700.0
2019-11-06 15:20:00,32.82,32.82,32.8,32.8,658897.0,28.4791,28.4791,28.4617,28.4617,658897.0
2019-11-06 15:30:00,32.8,32.8,32.76,32.8,887835.0,28.4617,28.4617,28.427,28.4617,887835.0
2019-11-06 15:40:00,32.8,32.8,32.76,32.77,940577.0,28.4617,28.4617,28.427,28.4357,940577.0
2019-11-06 15:50:00,32.77,32.8,32.74,32.79,3085683.0,28.4357,28.4617,28.4097,28.453,3085683.0
2019-11-07 09:30:00,33.11,33.22,33.01,33.21,4895989.0,28.7307,28.8262,28.644,28.8175,4895989.0
2019-11-07 09:40:00,33.21,33.33,33.21,33.26,3719302.0,28.8175,28.9216,28.8175,28.8609,3719302.0
2019-11-07 09:50:00,33.25,33.42,33.24,33.39,2317812.0,28.8522,28.9997,28.8435,28.9737,2317812.0
2019-11-07 10:00:00,33.4,33.41,33.24,33.25,2200910.0,28.9824,28.991,28.8435,28.8522,2200910.0
2019-11-07 10:10:00,33.26,33.33,33.25,33.31,1556565.0,28.8609,28.9216,28.8522,28.9043,1556565.0
2019-11-07 10:20:00,33.31,33.32,33.28,33.32,1218470.0,28.9043,28.9129,28.8782,28.9129,1218470.0
2019-11-07 10:30:00,33.32,33.39,33.31,33.39,1609139.0,28.9129,28.9737,28.9043,28.9737,1609139.0
2019-11-07 10:40:00,33.39,33.43,33.37,33.43,1554565.0,28.9737,29.0084,28.9563,29.0084,1554565.0
2019-11-07 10:50:00,33.43,33.57,33.42,33.56,3159143.0,29.0084,29.1299,28.9997,29.1212,3159143.0
2019-11-07 11:00:00,33.56,33.6,33.47,33.51,2154503.0,29.1212,29.1559,29.0431,29.0778,2154503.0
2019-11-07 11:10:00,33.52,33.59,33.5,33.58,1282470.0,29.0865,29.1472,29.0691,29.1386,1282470.0
2019-11-07 11:20:00,33.58,33.59,33.51,33.56,1335168.0,29.1386,29.1472,29.0778,29.1212,1335168.0
2019-11-07 11:30:00,33.56,33.57,33.53,33.53,808161.0,29.1212,29.1299,29.0952,29.0952,808161.0
2019-11-07 11:40:00,33.54,33.54,33.47,33.49,968686.0,29.1039,29.1039,29.0431,29.0605,968686.0
2019-11-07 11:50:00,33.48,33.53,33.41,33.52,1742069.0,29.0518,29.0952,28.991,29.0865,1742069.0
2019-11-07 12:00:00,33.53,33.54,33.44,33.47,2015932.0,29.0952,29.1039,29.0171,29.0431,2015932.0
2019-11-07 12:10:00,33.47,33.51,33.43,33.48,1320699.0,29.0431,29.0778,29.0084,29.0518,1320699.0
2019-11-07 12:20:00,33.48,33.53,33.47,33.52,973012.0,29.0518,29.0952,29.0431,29.0865,973012.0
2019-11-07 12:30:00,33.53,33.53,33.5,33.52,673209.0,29.0952,29.0952,29.0691,29.0865,673209.0
2019-11-07 12:40:00,33.53,33.54,33.5,33.51,1042346.0,29.0952,29.1039,29.0691,29.0778,1042346.0
2019-11-07 12:50:00,33.52,33.54,33.5,33.52,626924.0,29.0865,29.1039,29.0691,29.0865,626924.0
2019-11-07 13:00:00,33.53,33.53,33.45,33.46,721397.0,29.0952,29.0952,29.0258,29.0344,721397.0
2019-11-07 13:10:00,33.45,33.49,33.45,33.48,729914.0,29.0258,29.0605,29.0258,29.0518,729914.0
2019-11-07 13:20:00,33.48,33.49,33.39,33.4,1109169.0,29.0518,29.0605,28.9737,28.9824,1109169.0
2019-11-07 13:30:00,33.4,33.43,33.36,33.37,914912.0,28.9824,29.0084,28.9477,28.9563,914912.0
2019-11-07 13:40:00,33.38,33.38,33.34,33.34,718808.0,28.965,28.965,28.9303,28.9303,718808.0
2019-11-07 13:50:00,33.34,33.36,33.32,33.33,962526.0,28.9303,28.9477,28.9129,28.9216,962526.0
2019-11-07 14:00:00,33.34,33.36,33.33,33.34,878966.0,28.9303,28.9477,28.9216,28.9303,878966.0
2019-11-07 14:10:00,33.35,33.39,33.33,33.37,533044.0,28.939,28.9737,28.9216,28.9563,533044.0
2019-11-07 14:20:00,33.38,33.38,33.33,33.34,694593.0,28.965,28.965,28.9216,28.9303,694593.0
2019-11-07 14:30:00,33.34,33.35,33.29,33.32,649742.0,28.9303,28.939,28.8869,28.9129,649742.0
2019-11-07 14:40:00,33.32,33.32,33.16,33.25,1910522.0,28.9129,28.9129,28.7741,28.8522,1910522.0
2019-11-07 14:50:00,33.24,33.26,33.21,33.26,1493676.0,28.8435,28.8609,28.8175,28.8609,1493676.0
2019-11-07 15:00:00,33.25,33.29,33.24,33.26,1022791.0,28.8522,28.8869,28.8435,28.8609,1022791.0
2019-11-07 15:10:00,33.25,33.26,33.12,33.13,1705967.0,28.8522,28.8609,28.7394,28.7481,1705967.0
2019-11-07 15:20:00,33.14,33.17,33.12,33.16,1010107.0,28.7568,28.7828,28.7394,28.7741,1010107.0
2019-11-07 15:30:00,33.17,33.21,33.16,33.2,941088.0,28.7828,28.8175,28.7741,28.8088,941088.0
2019-11-07 15:40:00,33.2,33.22,33.13,33.2,1465904.0,28.8088,28.8262,28.7481,28.8088,1465904.0
2019-11-07 15:50:00,33.19,33.22,33.11,33.21,3968848.0,28.8001,28.8262,28.7307,28.8175,3968848.0
2019-11-08 09:30:00,33.07,33.11,32.97,33.11,2002476.0,28.696,28.7307,28.6092,28.7307,2002476.0
2019-11-08 09:40:00,33.11,33.11,33.0,33.09,1495927.0,28.7307,28.7307,28.6353,28.7134,1495927.0
2019-11-08 09:50:00,33.09,33.14,32.97,32.99,2024381.0,28.7134,28.7568,28.6092,28.6266,2024381.0
2019-11-08 10:00:00,32.99,33.1,32.93,33.07,1879329.0,28.6266,28.722,28.5745,28.696,1879329.0
2019-11-08 10:10:00,33.07,33.13,33.04,33.13,1247824.0,28.696,28.7481,28.67,28.7481,1247824.0
2019-11-08 10:20:00,33.13,33.15,33.08,33.12,1105054.0,28.7481,28.7654,28.7047,28.7394,1105054.0
2019-11-08 10:30:00,33.11,33.12,33.01,33.04,950464.0,28.7307,28.7394,28.644,28.67,950464.0
2019-11-08 10:40:00,33.04,33.13,33.03,33.1,984377.0,28.67,28.7481,28.6613,28.722,984377.0
2019-11-08 10:50:00,33.11,33.14,33.06,33.07,720779.0,28.7307,28.7568,28.6873,28.696,720779.0
2019-11-08 11:00:00,33.07,33.13,33.06,33.13,652591.0,28.696,28.7481,28.6873,28.7481,652591.0
2019-11-08 11:10:00,33.13,33.19,33.12,33.14,925644.0,28.7481,28.8001,28.7394,28.7568,925644.0
2019-11-08 11:20:00,33.15,33.16,33.1,33.15,1191958.0,28.7654,28.7741,28.722,28.7654,1191958.0
2019-11-08 11:30:00,33.14,33.2,33.13,33.2,1634257.0,28.7568,28.8088,28.7481,28.8088,1634257.0
2019-11-08 11:40:00,33.2,33.25,33.18,33.24,780193.0,28.8088,28.8522,28.7915,28.8435,780193.0
2019-11-08 11:50:00,33.23,33.26,33.22,33.24,668747.0,28.8349,28.8609,28.8262,28.8435,668747.0
2019-11-08 12:00:00,33.25,33.27,33.21,33.24,565954.0,28.8522,28.8696,28.8175,28.8435,565954.0
2019-11-08 12:10:00,33.24,33.27,33.23,33.25,581682.0,28.8435,28.8696,28.8349,28.8522,581682.0
2019-11-08 12:20:00,33.25,33.25,33.2,33.23,578350.0,28.8522,28.8522,28.8088,28.8349,578350.0
2019-11-08 12:30:00,33.23,33.24,33.17,33.21,703024.0,28.8349,28.8435,28.7828,28.8175,703024.0
2019-11-08 12:40:00,33.2,33.22,33.17,33.18,444736.0,28.8088,28.8262,28.7828,28.7915,444736.0
2019-11-08 12:50:00,33.17,33.2,33.16,33.19,593391.0,28.7828,28.8088,28.7741,28.8001,593391.0
2019-11-08 13:00:00,33.19,33.2,33.15,33.16,510364.0,28.8001,28.8088,28.7654,28.7741,510364.0
2019-11-08 13:10:00,33.16,33.18,33.15,33.16,666808.0,28.7741,28.7915,28.7654,28.7741,666808.0
2019-11-08 13:20:00,33.16,33.2,33.14,33.19,713633.0,28.7741,28.8088,28.7568,28.8001,713633.0
2019-11-08 13:30:00,33.2,33.22,33.18,33.2,528369.0,28.8088,28.8262,28.7915,28.8088,528369.0
2019-11-08 13:40:00,33.2,33.21,33.16,33.19,420705.0,28.8088,28.8175,28.7741,28.8001,420705.0
2019-11-08 13:50:00,33.19,33.19,33.16,33.16,372709.0,28.8001,28.8001,28.7741,28.7741,372709.0
2019-11-08 14:00:00,33.17,33.19,33.14,33.15,458339.0,28.7828,28.8001,28.7568,28.7654,458339.0
2019-11-08 14:10:00,33.15,33.15,33.12,33.12,369126.0,28.7654,28.7654,28.7394,28.7394,369126.0
2019-11-08 14:20:00,33.12,33.13,33.08,33.09,502620.0,28.7394,28.7481,28.7047,28.7134,502620.0
2019-11-08 14:30:00,33.08,33.13,33.08,33.13,602503.0,28.7047,28.7481,28.7047,28.7481,602503.0
2019-11-08 14:40:00,33.13,33.18,33.12,33.16,652581.0,28.7481,28.7915,28.7394,28.7741,652581.0
2019-11-08 14:50:00,33.17,33.18,33.15,33.17,583286.0,28.7828,28.7915,28.7654,28.7828,583286.0
2019-11-08 15:00:00,33.16,33.19,33.15,33.18,608664.0,28.7741,28.8001,28.7654,28.7915,608664.0
2019-11-08 15:10:00,33.18,33.2,33.16,33.2,492250.0,28.7915,28.8088,28.7741,28.8088,492250.0
2019-11-08 15:20:00,33.2,33.23,33.18,33.23,685374.0,28.8088,28.8349,28.7915,28.8349,685374.0
2019-11-08 15:30:00,33.23,33.23,33.18,33.19,1248533.0,28.8349,28.8349,28.7915,28.8001,1248533.0
2019-11-08 15:40:00,33.2,33.22,33.15,33.16,877781.0,28.8088,28.8262,28.7654,28.7741,877781.0
2019-11-08 15:50:00,33.17,33.26,33.16,33.26,2930088.0,28.7828,28.8609,28.7741,28.8609,2930088.0
2019-11-11 09:30:00,33.03,33.11,32.97,33.09,1798018.0,28.6613,28.7307,28.6092,28.7134,1798018.0
2019-11-11 09:40:00,33.09,33.1,33.02,33.05,937000.0,28.7134,28.722,28.6526,28.6787,937000.0
2019-11-11 09:50:00,33.05,33.08,33.04,33.07,879937.0,28.6787,28.7047,28.67,28.696,879937.0
2019-11-11 10:00:00,33.07,33.08,33.03,33.06,607719.0,28.696,28.7047,28.6613,28.6873,607719.0
2019-11-11 10:10:00,33.07,33.12,33.06,33.09,965646.0,28.696,28.7394,28.6873,28.7134,965646.0
2019-11-11 10:20:00,33.08,33.15,33.08,33.11,702588.0,28.7047,28.7654,28.7047,28.7307,702588.0
2019-11-11 10:30:00,33.11,33.13,33.09,33.11,390885.0,28.7307,28.7481,28.7134,28.7307,390885.0
2019-11-11 10:40:00,33.11,33.15,33.08,33.15,486326.0,28.7307,28.7654,28.7047,28.7654,486326.0
2019-11-11 10:50:00,33.14,33.21,33.13,33.16,679103.0,28.7568,28.8175,28.7481,28.7741,679103.0
2019-11-11 11:00:00,33.16,33.17,33.1,33.12,639166.0,28.7741,28.7828,28.722,28.7394,639166.0
2019-11-11 11:10:00,33.11,33.13,33.08,33.1,691521.0,28.7307,28.7481,28.7047,28.722,691521.0
2019-11-11 11:20:00,33.1,33.11,33.07,33.11,629188.0,28.722,28.7307,28.696,28.7307,629188.0
2019-11-11 11:30:00,33.11,33.12,33.08,33.11,721987.0,28.7307,28.7394,28.7047,28.7307,721987.0
2019-11-11 11:40:00,33.12,33.15,33.11,33.15,830821.0,28.7394,28.7654,28.7307,28.7654,830821.0
2019-11-11 11:50:00,33.15,33.18,33.13,33.18,476563.0,28.7654,28.7915,28.7481,28.7915,476563.0
2019-11-11 12:00:00,33.17,33.22,33.17,33.21,710047.0,28.7828,28.8262,28.7828,28.8175,710047.0
2019-11-11 12:10:00,33.2,33.22,33.19,33.21,455023.0,28.8088,28.8262,28.8001,28.8175,455023.0
2019-11-11 12:20:00,33.22,33.25,33.2,33.24,583433.0,28.8262,28.8522,28.8088,28.8435,583433.0
2019-11-11 12:30:00,33.24,33.24,33.2,33.23,470529.0,28.8435,28.8435,28.8088,28.8349,470529.0
2019-11-11 12:40:00,33.23,33.25,33.19,33.2,502759.0,28.8349,28.8522,28.8001,28.8088,502759.0
2019-11-11 12:50:00,33.19,33.2,33.17,33.19,360504.0,28.8001,28.8088,28.7828,28.8001,360504.0
2019-11-11 13:00:00,33.19,33.21,33.18,33.19,359516.0,28.8001,28.8175,28.7915,28.8001,359516.0
2019-11-11 13:10:00,33.19,33.19,33.16,33.17,279158.0,28.8001,28.8001,28.7741,28.7828,279158.0
2019-11-11 13:20:00,33.17,33.2,33.17,33.19,328154.0,28.7828,28.8088,28.7828,28.8001,328154.0
2019-11-11 13:30:00,33.2,33.21,33.17,33.19,328036.0,28.8088,28.8175,28.7828,28.8001,328036.0
2019-11-11 13:40:00,33.2,33.21,33.18,33.2,347640.0,28.8088,28.8175,28.7915,28.8088,347640.0
2019-11-11 13:50:00,33.2,33.22,33.18,33.21,409642.0,28.8088,28.8262,28.7915,28.8175,409642.0
2019-11-11 14:00:00,33.22,33.24,33.2,33.24,565624.0,28.8262,28.8435,28.8088,28.8435,565624.0
2019-11-11 14:10:00,33.23,33.24,33.22,33.23,365459.0,28.8349,28.8435,28.8262,28.8349,365459.0
2019-11-11 14:20:00,33.23,33.24,33.19,33.2,516121.0,28.8349,28.8435,28.8001,28.8088,516121.0
2019-11-11 14:30:00,33.19,33.2,33.18,33.18,416913.0,28.8001,28.8088,28.7915,28.7915,416913.0
2019-11-11 14:40:00,33.19,33.19,33.17,33.18,289620.0,28.8001,28.8001,28.7828,28.7915,289620.0
2019-11-11 14:50:00,33.18,33.21,33.18,33.19,709381.0,28.7915,28.8175,28.7915,28.8001,709381.0
2019-11-11 15:00:00,33.19,33.21,33.18,33.21,377201.0,28.8001,28.8175,28.7915,28.8175,377201.0
2019-11-11 15:10:00,33.2,33.23,33.19,33.19,655283.0,28.8088,28.8349,28.8001,28.8001,655283.0
2019-11-11 15:20:00,33.19,33.2,33.16,33.18,484787.0,28.8001,28.8088,28.7741,28.7915,484787.0
2019-11-11 15:30:00,33.18,33.21,33.15,33.16,926292.0,28.7915,28.8175,28.7654,28.7741,926292.0
2019-11-11 15:40:00,33.16,33.18,33.15,33.15,600426.0,28.7741,28.7915,28.7654,28.7654,600426.0
2019-11-11 15:50:00,33.15,33.19,33.13,33.19,1412381.0,28.7654,28.8001,28.7481,28.8001,1412381.0
2019-11-12 09:30:00,33.13,33.15,33.0,33.12,1401872.0,28.7481,28.7654,28.6353,28.7394,1401872.0
2019-11-12 09:40:00,33.12,33.22,33.09,33.22,1189491.0,28.7394,28.8262,28.7134,28.8262,1189491.0
2019-11-12 09:50:00,33.21,33.23,33.18,33.21,1281529.0,28.8175,28.8349,28.7915,28.8175,1281529.0
2019-11-12 10:00:00,33.21,33.26,33.16,33.24,960470.0,28.8175,28.8609,28.7741,28.8435,960470.0
2019-11-12 10:10:00,33.25,33.27,33.24,33.26,887554.0,28.8522,28.8696,28.8435,28.8609,887554.0
2019-11-12 10:20:00,33.26,33.28,33.22,33.24,712209.0,28.8609,28.8782,28.8262,28.8435,712209.0
2019-11-12 10:30:00,33.24,33.28,33.23,33.27,687975.0,28.8435,28.8782,28.8349,28.8696,687975.0
2019-11-12 10:40:00,33.27,33.32,33.27,33.3,1211525.0,28.8696,28.9129,28.8696,28.8956,1211525.0
2019-11-12 10:50:00,33.3,33.31,33.23,33.23,745003.0,28.8956,28.9043,28.8349,28.8349,745003.0
2019-11-12 11:00:00,33.23,33.31,33.23,33.3,978519.0,28.8349,28.9043,28.8349,28.8956,978519.0
2019-11-12 11:10:00,33.29,33.31,33.26,33.3,703352.0,28.8869,28.9043,28.8609,28.8956,703352.0
2019-11-12 11:20:00,33.3,33.31,33.22,33.27,928410.0,28.8956,28.9043,28.8262,28.8696,928410.0
2019-11-12 11:30:00,33.27,33.29,33.25,33.26,701778.0,28.8696,28.8869,28.8522,28.8609,701778.0
2019-11-12 11:40:00,33.26,33.29,33.21,33.23,1089602.0,28.8609,28.8869,28.8175,28.8349,1089602.0
2019-11-12 11:50:00,33.23,33.25,33.18,33.22,941555.0,28.8349,28.8522,28.7915,28.8262,941555.0
2019-11-12 12:00:00,33.21,33.23,33.19,33.2,713294.0,28.8175,28.8349,28.8001,28.8088,713294.0
2019-11-12 12:10:00,33.21,33.25,33.18,33.2,635274.0,28.8175,28.8522,28.7915,28.8088,635274.0
2019-11-12 12:20:00,33.2,33.22,33.19,33.22,504604.0,28.8088,28.8262,28.8001,28.8262,504604.0
2019-11-12 12:30:00,33.21,33.23,33.19,33.22,553373.0,28.8175,28.8349,28.8001,28.8262,553373.0
2019-11-12 12:40:00,33.22,33.22,33.16,33.18,594484.0,28.8262,28.8262,28.7741,28.7915,594484.0
2019-11-12 12:50:00,33.17,33.2,33.13,33.18,584001.0,28.7828,28.8088,28.7481,28.7915,584001.0
2019-11-12 13:00:00,33.18,33.2,33.18,33.19,291794.0,28.7915,28.8088,28.7915,28.8001,291794.0
2019-11-12 13:10:00,33.19,33.2,33.17,33.18,385666.0,28.8001,28.8088,28.7828,28.7915,385666.0
2019-11-12 13:20:00,33.18,33.19,33.11,33.13,940671.0,28.7915,28.8001,28.7307,28.7481,940671.0
2019-11-12 13:30:00,33.13,33.17,33.12,33.16,739365.0,28.7481,28.7828,28.7394,28.7741,739365.0
2019-11-12 13:40:00,33.16,33.17,33.14,33.16,734677.0,28.7741,28.7828,28.7568,28.7741,734677.0
2019-11-12 13:50:00,33.16,33.17,33.15,33.16,573664.0,28.7741,28.7828,28.7654,28.7741,573664.0
2019-11-12 14:00:00,33.16,33.17,33.08,33.09,1099821.0,28.7741,28.7828,28.7047,28.7134,1099821.0
2019-11-12 14:10:00,33.09,33.12,33.05,33.06,840070.0,28.7134,28.7394,28.6787,28.6873,840070.0
2019-11-12 14:20:00,33.05,33.09,33.05,33.08,458468.0,28.6787,28.7134,28.6787,28.7047,458468.0
2019-11-12 14:30:00,33.07,33.09,33.02,33.03,555410.0,28.696,28.7134,28.6526,28.6613,555410.0
2019-11-12 14:40:00,33.03,33.07,33.02,33.05,920813.0,28.6613,28.696,28.6526,28.6787,920813.0
2019-11-12 14:50:00,33.04,33.05,32.99,33.0,1164810.0,28.67,28.6787,28.6266,28.6353,1164810.0
2019-11-12 15:00:00,33.0,33.04,32.99,33.02,667399.0,28.6353,28.67,28.6266,28.6526,667399.0
2019-11-12 15:10:00,33.02,33.07,33.01,33.07,1021218.0,28.6526,28.696,28.644,28.696,1021218.0
2019-11-12 15:20:00,33.07,33.09,33.06,33.09,854622.0,28.696,28.7134,28.6873,28.7134,854622.0
2019-11-12 15:30:00,33.09,33.12,33.08,33.12,926890.0,28.7134,28.7394,28.7047,28.7394,926890.0
2019-11-12 15:40:00,33.12,33.13,33.06,33.09,1171841.0,28.7394,28.7481,28.6873,28.7134,1171841.0
2019-11-12 15:50:00,33.09,33.11,33.07,33.1,2114096.0,28.7134,28.7307,28.696,28.722,2114096.0
2019-11-13 09:30:00,32.72,32.8,32.48,32.74,4515241.0,28.3923,28.4617,28.1841,28.4097,4515241.0
2019-11-13 09:40:00,32.74,32.78,32.66,32.72,1652404.0,28.4097,28.4444,28.3402,28.3923,1652404.0
2019-11-13 09:50:00,32.71,32.77,32.68,32.74,1140517.0,28.3836,28.4357,28.3576,28.4097,1140517.0
2019-11-13 10:00:00,32.74,32.79,32.72,32.77,1019558.0,28.4097,28.453,28.3923,28.4357,1019558.0
2019-11-13 10:10:00,32.78,32.79,32.7,32.74,933830.0,28.4444,28.453,28.375,28.4097,933830.0
2019-11-13 10:20:00,32.74,32.78,32.73,32.78,683412.0,28.4097,28.4444,28.401,28.4444,683412.0
2019-11-13 10:30:00,32.77,32.79,32.67,32.79,1043257.0,28.4357,28.453,28.3489,28.453,1043257.0
2019-11-13 10:40:00,32.79,32.82,32.75,32.82,839135.0,28.453,28.4791,28.4183,28.4791,839135.0
2019-11-13 10:50:00,32.81,32.84,32.8,32.83,689638.0,28.4704,28.4964,28.4617,28.4878,689638.0
2019-11-13 11:00:00,32.83,32.83,32.77,32.79,803043.0,28.4878,28.4878,28.4357,28.453,803043.0
2019-11-13 11:10:00,32.78,32.81,32.73,32.8,885793.0,28.4444,28.4704,28.401,28.4617,885793.0
2019-11-13 11:20:00,32.8,32.82,32.73,32.75,721853.0,28.4617,28.4791,28.401,28.4183,721853.0
2019-11-13 11:30:00,32.75,32.78,32.71,32.77,771313.0,28.4183,28.4444,28.3836,28.4357,771313.0
2019-11-13 11:40:00,32.77,32.82,32.76,32.79,655879.0,28.4357,28.4791,28.427,28.453,655879.0
2019-11-13 11:50:00,32.79,32.8,32.76,32.79,509646.0,28.453,28.4617,28.427,28.453,509646.0
2019-11-13 12:00:00,32.79,32.81,32.77,32.79,509859.0,28.453,28.4704,28.4357,28.453,509859.0
2019-11-13 12:10:00,32.79,32.8,32.75,32.8,414657.0,28.453,28.4617,28.4183,28.4617,414657.0
2019-11-13 12:20:00,32.79,32.8,32.76,32.77,632444.0,28.453,28.4617,28.427,28.4357,632444.0
2019-11-13 12:30:00,32.77,32.79,32.76,32.78,381414.0,28.4357,28.453,28.427,28.4444,381414.0
2019-11-13 12:40:00,32.79,32.8,32.75,32.79,620753.0,28.453,28.4617,28.4183,28.453,620753.0
2019-11-13 12:50:00,32.79,32.86,32.77,32.84,578340.0,28.453,28.5138,28.4357,28.4964,578340.0
2019-11-13 13:00:00,32.85,32.87,32.83,32.85,562374.0,28.5051,28.5225,28.4878,28.5051,562374.0
2019-11-13 13:10:00,32.84,32.88,32.83,32.87,415952.0,28.4964,28.5311,28.4878,28.5225,415952.0
2019-11-13 13:20:00,32.87,32.87,32.8,32.85,431579.0,28.5225,28.5225,28.4617,28.5051,431579.0
2019-11-13 13:30:00,32.85,32.86,32.83,32.84,396986.0,28.5051,28.5138,28.4878,28.4964,396986.0
2019-11-13 13:40:00,32.84,32.87,32.84,32.86,350732.0,28.4964,28.5225,28.4964,28.5138,350732.0
2019-11-13 13:50:00,32.87,32.89,32.71,32.76,1350815.0,28.5225,28.5398,28.3836,28.427,1350815.0
2019-11-13 14:00:00,32.76,32.77,32.71,32.73,1228633.0,28.427,28.4357,28.3836,28.401,1228633.0
2019-11-13 14:10:00,32.73,32.74,32.69,32.7,737189.0,28.401,28.4097,28.3663,28.375,737189.0
2019-11-13 14:20:00,32.69,32.71,32.67,32.71,502679.0,28.3663,28.3836,28.3489,28.3836,502679.0
2019-11-13 14:30:00,32.7,32.73,32.68,32.71,1162534.0,28.375,28.401,28.3576,28.3836,1162534.0
2019-11-13 14:40:00,32.7,32.74,32.69,32.72,577570.0,28.375,28.4097,28.3663,28.3923,577570.0
2019-11-13 14:50:00,32.73,32.77,32.72,32.74,836805.0,28.401,28.4357,28.3923,28.4097,836805.0
2019-11-13 15:00:00,32.75,32.8,32.74,32.77,850827.0,28.4183,28.4617,28.4097,28.4357,850827.0
2019-11-13 15:10:00,32.77,32.79,32.76,32.79,459533.0,28.4357,28.453,28.427,28.453,459533.0
2019-11-13 15:20:00,32.79,32.8,32.76,32.77,837049.0,28.453,28.4617,28.427,28.4357,837049.0
2019-11-13 15:30:00,32.76,32.78,32.72,32.72,1031929.0,28.427,28.4444,28.3923,28.3923,1031929.0
2019-11-13 15:40:00,32.72,32.75,32.68,32.73,1193999.0,28.3923,28.4183,28.3576,28.401,1193999.0
2019-11-13 15:50:00,32.72,32.79,32.69,32.77,2613935.0,28.3923,28.453,28.3663,28.4357,2613935.0
2019-11-14 09:30:00,32.69,32.86,32.66,32.71,1769940.0,28.3663,28.5138,28.3402,28.3836,1769940.0
2019-11-14 09:40:00,32.72,32.76,32.66,32.67,901048.0,28.3923,28.427,28.3402,28.3489,901048.0
2019-11-14 09:50:00,32.68,32.68,32.63,32.66,779109.0,28.3576,28.3576,28.3142,28.3402,779109.0
2019-11-14 10:00:00,32.66,32.69,32.62,32.68,820818.0,28.3402,28.3663,28.3055,28.3576,820818.0
2019-11-14 10:10:00,32.68,32.72,32.66,32.71,956565.0,28.3576,28.3923,28.3402,28.3836,956565.0
2019-11-14 10:20:00,32.7,32.72,32.64,32.65,2389983.0,28.375,28.3923,28.3229,28.3316,2389983.0
2019-11-14 10:30:00,32.65,32.65,32.61,32.62,1092288.0,28.3316,28.3316,28.2969,28.3055,1092288.0
2019-11-14 10:40:00,32.62,32.65,32.6,32.64,1182948.0,28.3055,28.3316,28.2882,28.3229,1182948.0
2019-11-14 10:50:00,32.64,32.66,32.57,32.59,1152730.0,28.3229,28.3402,28.2621,28.2795,1152730.0
2019-11-14 11:00:00,32.59,32.65,32.54,32.65,950111.0,28.2795,28.3316,28.2361,28.3316,950111.0
2019-11-14 11:10:00,32.65,32.74,32.64,32.73,1193379.0,28.3316,28.4097,28.3229,28.401,1193379.0
2019-11-14 11:20:00,32.74,32.75,32.65,32.65,795961.0,28.4097,28.4183,28.3316,28.3316,795961.0
2019-11-14 11:30:00,32.66,32.67,32.59,32.61,688339.0,28.3402,28.3489,28.2795,28.2969,688339.0
2019-11-14 11:40:00,32.61,32.62,32.52,32.55,670614.0,28.2969,28.3055,28.2188,28.2448,670614.0
2019-11-14 11:50:00,32.55,32.59,32.54,32.59,489957.0,28.2448,28.2795,28.2361,28.2795,489957.0
2019-11-14 12:00:00,32.59,32.61,32.58,32.59,455043.0,28.2795,28.2969,28.2708,28.2795,455043.0
2019-11-14 12:10:00,32.58,32.6,32.58,32.59,436336.0,28.2708,28.2882,28.2708,28.2795,436336.0
2019-11-14 12:20:00,32.59,32.62,32.57,32.62,379229.0,28.2795,28.3055,28.2621,28.3055,379229.0
2019-11-14 12:30:00,32.62,32.62,32.6,32.62,400588.0,28.3055,28.3055,28.2882,28.3055,400588.0
2019-11-14 12:40:00,32.62,32.63,32.6,32.61,333563.0,28.3055,28.3142,28.2882,28.2969,333563.0
2019-11-14 12:50:00,32.61,32.61,32.58,32.59,427530.0,28.2969,28.2969,28.2708,28.2795,427530.0
2019-11-14 13:00:00,32.59,32.62,32.58,32.59,485712.0,28.2795,28.3055,28.2708,28.2795,485712.0
2019-11-14 13:10:00,32.58,32.59,32.57,32.58,319558.0,28.2708,28.2795,28.2621,28.2708,319558.0
2019-11-14 13:20:00,32.58,32.58,32.53,32.55,487748.0,28.2708,28.2708,28.2274,28.2448,487748.0
2019-11-14 13:30:00,32.55,32.56,32.52,32.55,580164.0,28.2448,28.2535,28.2188,28.2448,580164.0
2019-11-14 13:40:00,32.55,32.6,32.51,32.59,973643.0,28.2448,28.2882,28.2101,28.2795,973643.0
2019-11-14 13:50:00,32.59,32.59,32.49,32.55,1008731.0,28.2795,28.2795,28.1927,28.2448,1008731.0
2019-11-14 14:00:00,32.55,32.62,32.54,32.59,541930.0,28.2448,28.3055,28.2361,28.2795,541930.0
2019-11-14 14:10:00,32.6,32.62,32.58,32.61,395627.0,28.2882,28.3055,28.2708,28.2969,395627.0
2019-11-14 14:20:00,32.62,32.62,32.59,32.59,289905.0,28.3055,28.3055,28.2795,28.2795,289905.0
2019-11-14 14:30:00,32.6,32.62,32.59,32.62,437769.0,28.2882,28.3055,28.2795,28.3055,437769.0
2019-11-14 14:40:00,32.62,32.64,32.61,32.63,428421.0,28.3055,28.3229,28.2969,28.3142,428421.0
2019-11-14 14:50:00,32.63,32.66,32.63,32.66,573553.0,28.3142,28.3402,28.3142,28.3402,573553.0
2019-11-14 15:00:00,32.66,32.68,32.62,32.63,662524.0,28.3402,28.3576,28.3055,28.3142,662524.0
2019-11-14 15:10:00,32.63,32.64,32.58,32.61,503283.0,28.3142,28.3229,28.2708,28.2969,503283.0
2019-11-14 15:20:00,32.6,32.68,32.6,32.68,637759.0,28.2882,28.3576,28.2882,28.3576,637759.0
2019-11-14 15:30:00,32.68,32.73,32.67,32.72,1036645.0,28.3576,28.401,28.3489,28.3923,1036645.0
2019-11-14 15:40:00,32.72,32.74,32.69,32.74,782425.0,28.3923,28.4097,28.3663,28.4097,782425.0
2019-11-14 15:50:00,32.73,32.75,32.71,32.74,1757312.0,28.401,28.4183,28.3836,28.4097,1757312.0
2019-11-15 09:30:00,32.92,32.96,32.83,32.85,2695346.0,28.5659,28.6006,28.4878,28.5051,2695346.0
2019-11-15 09:40:00,32.85,32.89,32.74,32.78,1192669.0,28.5051,28.5398,28.4097,28.4444,1192669.0
2019-11-15 09:50:00,32.78,32.82,32.71,32.74,804721.0,28.4444,28.4791,28.3836,28.4097,804721.0
2019-11-15 10:00:00,32.73,32.76,32.7,32.76,894971.0,28.401,28.427,28.375,28.427,894971.0
2019-11-15 10:10:00,32.76,32.8,32.71,32.77,721325.0,28.427,28.4617,28.3836,28.4357,721325.0
2019-11-15 10:20:00,32.77,32.81,32.77,32.8,694594.0,28.4357,28.4704,28.4357,28.4617,694594.0
2019-11-15 10:30:00,32.8,32.83,32.76,32.82,732786.0,28.4617,28.4878,28.427,28.4791,732786.0
2019-11-15 10:40:00,32.81,32.84,32.8,32.84,844329.0,28.4704,28.4964,28.4617,28.4964,844329.0
2019-11-15 10:50:00,32.84,32.84,32.81,32.84,895068.0,28.4964,28.4964,28.4704,28.4964,895068.0
2019-11-15 11:00:00,32.83,32.89,32.83,32.86,1106984.0,28.4878,28.5398,28.4878,28.5138,1106984.0
2019-11-15 11:10:00,32.87,32.89,32.84,32.88,728072.0,28.5225,28.5398,28.4964,28.5311,728072.0
2019-11-15 11:20:00,32.87,32.91,32.85,32.91,916991.0,28.5225,28.5572,28.5051,28.5572,916991.0
2019-11-15 11:30:00,32.9,32.94,32.9,32.92,601136.0,28.5485,28.5832,28.5485,28.5659,601136.0
2019-11-15 11:40:00,32.91,32.93,32.9,32.92,791148.0,28.5572,28.5745,28.5485,28.5659,791148.0
2019-11-15 11:50:00,32.92,32.94,32.91,32.94,720195.0,28.5659,28.5832,28.5572,28.5832,720195.0
2019-11-15 12:00:00,32.94,32.94,32.91,32.91,394219.0,28.5832,28.5832,28.5572,28.5572,394219.0
2019-11-15 12:10:00,32.91,32.92,32.88,32.91,422686.0,28.5572,28.5659,28.5311,28.5572,422686.0
2019-11-15 12:20:00,32.92,32.93,32.87,32.88,547189.0,28.5659,28.5745,28.5225,28.5311,547189.0
2019-11-15 12:30:00,32.88,32.92,32.86,32.91,393157.0,28.5311,28.5659,28.5138,28.5572,393157.0
2019-11-15 12:40:00,32.9,32.93,32.89,32.93,268611.0,28.5485,28.5745,28.5398,28.5745,268611.0
2019-11-15 12:50:00,32.92,32.93,32.89,32.91,404594.0,28.5659,28.5745,28.5398,28.5572,404594.0
2019-11-15 13:00:00,32.91,32.92,32.9,32.91,357257.0,28.5572,28.5659,28.5485,28.5572,357257.0
2019-11-15 13:10:00,32.91,32.91,32.88,32.89,312349.0,28.5572,28.5572,28.5311,28.5398,312349.0
2019-11-15 13:20:00,32.89,32.9,32.87,32.88,382902.0,28.5398,28.5485,28.5225,28.5311,382902.0
2019-11-15 13:30:00,32.88,32.89,32.86,32.87,393419.0,28.5311,28.5398,28.5138,28.5225,393419.0
2019-11-15 13:40:00,32.88,32.89,32.86,32.88,371378.0,28.5311,28.5398,28.5138,28.5311,371378.0
2019-11-15 13:50:00,32.88,32.89,32.87,32.89,280070.0,28.5311,28.5398,28.5225,28.5398,280070.0
2019-11-15 14:00:00,32.89,32.9,32.88,32.9,348914.0,28.5398,28.5485,28.5311,28.5485,348914.0
2019-11-15 14:10:00,32.89,32.91,32.89,32.91,423563.0,28.5398,28.5572,28.5398,28.5572,423563.0
2019-11-15 14:20:00,32.9,32.93,32.88,32.88,689635.0,28.5485,28.5745,28.5311,28.5311,689635.0
2019-11-15 14:30:00,32.89,32.89,32.85,32.87,614780.0,28.5398,28.5398,28.5051,28.5225,614780.0
2019-11-15 14:40:00,32.87,32.89,32.86,32.89,358841.0,28.5225,28.5398,28.5138,28.5398,358841.0
2019-11-15 14:50:00,32.88,32.91,32.88,32.91,459467.0,28.5311,28.5572,28.5311,28.5572,459467.0
2019-11-15 15:00:00,32.91,32.91,32.88,32.88,470329.0,28.5572,28.5572,28.5311,28.5311,470329.0
2019-11-15 15:10:00,32.89,32.9,32.87,32.88,560693.0,28.5398,28.5485,28.5225,28.5311,560693.0
2019-11-15 15:20:00,32.88,32.89,32.83,32.87,963427.0,28.5311,28.5398,28.4878,28.5225,963427.0
2019-11-15 15:30:00,32.87,32.88,32.85,32.87,759836.0,28.5225,28.5311,28.5051,28.5225,759836.0
2019-11-15 15:40:00,32.87,32.91,32.84,32.88,1827786.0,28.5225,28.5572,28.4964,28.5311,1827786.0
2019-11-15 15:50:00,32.89,32.92,32.87,32.92,3134071.0,28.5398,28.5659,28.5225,28.5659,3134071.0
2019-11-18 09:30:00,32.86,32.92,32.76,32.82,1728221.0,28.5138,28.5659,28.427,28.4791,1728221.0
2019-11-18 09:40:00,32.81,32.85,32.75,32.79,1192936.0,28.4704,28.5051,28.4183,28.453,1192936.0
2019-11-18 09:50:00,32.79,32.85,32.78,32.85,840634.0,28.453,28.5051,28.4444,28.5051,840634.0
2019-11-18 10:00:00,32.85,32.9,32.84,32.87,1101599.0,28.5051,28.5485,28.4964,28.5225,1101599.0
2019-11-18 10:10:00,32.88,32.92,32.78,32.8,1181932.0,28.5311,28.5659,28.4444,28.4617,1181932.0
2019-11-18 10:20:00,32.8,32.84,32.8,32.8,676949.0,28.4617,28.4964,28.4617,28.4617,676949.0
2019-11-18 10:30:00,32.81,32.85,32.79,32.84,628162.0,28.4704,28.5051,28.453,28.4964,628162.0
2019-11-18 10:40:00,32.85,32.87,32.83,32.85,645822.0,28.5051,28.5225,28.4878,28.5051,645822.0
2019-11-18 10:50:00,32.86,32.88,32.81,32.83,518053.0,28.5138,28.5311,28.4704,28.4878,518053.0
2019-11-18 11:00:00,32.83,32.87,32.83,32.85,554919.0,28.4878,28.5225,28.4878,28.5051,554919.0
2019-11-18 11:10:00,32.86,32.9,32.84,32.86,815172.0,28.5138,28.5485,28.4964,28.5138,815172.0
2019-11-18 11:20:00,32.86,32.92,32.85,32.91,537548.0,28.5138,28.5659,28.5051,28.5572,537548.0
2019-11-18 11:30:00,32.91,32.95,32.91,32.91,560270.0,28.5572,28.5919,28.5572,28.5572,560270.0
2019-11-18 11:40:00,32.91,32.96,32.9,32.95,527104.0,28.5572,28.6006,28.5485,28.5919,527104.0
2019-11-18 11:50:00,32.95,32.98,32.94,32.98,412994.0,28.5919,28.6179,28.5832,28.6179,412994.0
2019-11-18 12:00:00,32.98,32.98,32.95,32.96,446428.0,28.6179,28.6179,28.5919,28.6006,446428.0
2019-11-18 12:10:00,32.96,32.96,32.9,32.92,612605.0,28.6006,28.6006,28.5485,28.5659,612605.0
2019-11-18 12:20:00,32.92,32.94,32.9,32.9,415372.0,28.5659,28.5832,28.5485,28.5485,415372.0
2019-11-18 12:30:00,32.91,32.94,32.89,32.94,631225.0,28.5572,28.5832,28.5398,28.5832,631225.0
2019-11-18 12:40:00,32.94,32.94,32.89,32.9,347869.0,28.5832,28.5832,28.5398,28.5485,347869.0
2019-11-18 12:50:00,32.89,32.92,32.88,32.91,330507.0,28.5398,28.5659,28.5311,28.5572,330507.0
2019-11-18 13:00:00,32.91,32.92,32.89,32.89,386430.0,28.5572,28.5659,28.5398,28.5398,386430.0
2019-11-18 13:10:00,32.89,32.93,32.88,32.92,787223.0,28.5398,28.5745,28.5311,28.5659,787223.0
2019-11-18 13:20:00,32.91,32.94,32.91,32.94,309888.0,28.5572,28.5832,28.5572,28.5832,309888.0
2019-11-18 13:30:00,32.94,32.95,32.93,32.94,511439.0,28.5832,28.5919,28.5745,28.5832,511439.0
2019-11-18 13:40:00,32.94,32.96,32.93,32.95,360933.0,28.5832,28.6006,28.5745,28.5919,360933.0
2019-11-18 13:50:00,32.95,32.97,32.94,32.97,254803.0,28.5919,28.6092,28.5832,28.6092,254803.0
2019-11-18 14:00:00,32.97,32.97,32.95,32.97,329101.0,28.6092,28.6092,28.5919,28.6092,329101.0
2019-11-18 14:10:00,32.96,32.99,32.96,32.98,514646.0,28.6006,28.6266,28.6006,28.6179,514646.0
2019-11-18 14:20:00,32.98,33.0,32.97,32.99,476905.0,28.6179,28.6353,28.6092,28.6266,476905.0
2019-11-18 14:30:00,32.98,33.03,32.98,33.0,1177566.0,28.6179,28.6613,28.6179,28.6353,1177566.0
2019-11-18 14:40:00,33.0,33.03,32.99,33.01,674569.0,28.6353,28.6613,28.6266,28.644,674569.0
2019-11-18 14:50:00,33.01,33.01,32.97,32.97,834565.0,28.644,28.644,28.6092,28.6092,834565.0
2019-11-18 15:00:00,32.97,32.99,32.95,32.95,463183.0,28.6092,28.6266,28.5919,28.5919,463183.0
2019-11-18 15:10:00,32.96,32.98,32.91,32.94,853683.0,28.6006,28.6179,28.5572,28.5832,853683.0
2019-11-18 15:20:00,32.94,32.96,32.93,32.94,686179.0,28.5832,28.6006,28.5745,28.5832,686179.0
2019-11-18 15:30:00,32.93,32.95,32.9,32.93,834113.0,28.5745,28.5919,28.5485,28.5745,834113.0
2019-11-18 15:40:00,32.93,32.94,32.88,32.9,837334.0,28.5745,28.5832,28.5311,28.5485,837334.0
2019-11-18 15:50:00,32.89,32.97,32.87,32.95,1548067.0,28.5398,28.6092,28.5225,28.5919,1548067.0
2019-11-19 09:30:00,33.12,33.15,33.03,33.05,1364221.0,28.7394,28.7654,28.6613,28.6787,1364221.0
2019-11-19 09:40:00,33.05,33.06,32.92,32.93,925995.0,28.6787,28.6873,28.5659,28.5745,925995.0
2019-11-19 09:50:00,32.93,32.98,32.87,32.93,957076.0,28.5745,28.6179,28.5225,28.5745,957076.0
2019-11-19 10:00:00,32.93,32.93,32.82,32.87,1064903.0,28.5745,28.5745,28.4791,28.5225,1064903.0
2019-11-19 10:10:00,32.87,32.96,32.86,32.95,832809.0,28.5225,28.6006,28.5138,28.5919,832809.0
2019-11-19 10:20:00,32.95,32.97,32.91,32.94,795220.0,28.5919,28.6092,28.5572,28.5832,795220.0
2019-11-19 10:30:00,32.93,32.96,32.9,32.94,773838.0,28.5745,28.6006,28.5485,28.5832,773838.0
2019-11-19 10:40:00,32.94,32.95,32.85,32.86,692696.0,28.5832,28.5919,28.5051,28.5138,692696.0
2019-11-19 10:50:00,32.86,32.88,32.82,32.88,1053026.0,28.5138,28.5311,28.4791,28.5311,1053026.0
2019-11-19 11:00:00,32.88,32.89,32.85,32.86,639398.0,28.5311,28.5398,28.5051,28.5138,639398.0
2019-11-19 11:10:00,32.86,32.87,32.83,32.85,529793.0,28.5138,28.5225,28.4878,28.5051,529793.0
2019-11-19 11:20:00,32.85,32.89,32.83,32.88,857145.0,28.5051,28.5398,28.4878,28.5311,857145.0
2019-11-19 11:30:00,32.87,32.97,32.84,32.93,1814781.0,28.5225,28.6092,28.4964,28.5745,1814781.0
2019-11-19 11:40:00,32.93,32.94,32.85,32.87,965754.0,28.5745,28.5832,28.5051,28.5225,965754.0
2019-11-19 11:50:00,32.86,32.9,32.86,32.9,530428.0,28.5138,28.5485,28.5138,28.5485,530428.0
2019-11-19 12:00:00,32.9,32.92,32.85,32.9,820750.0,28.5485,28.5659,28.5051,28.5485,820750.0
2019-11-19 12:10:00,32.9,32.93,32.89,32.93,666932.0,28.5485,28.5745,28.5398,28.5745,666932.0
2019-11-19 12:20:00,32.93,32.94,32.9,32.93,647659.0,28.5745,28.5832,28.5485,28.5745,647659.0
2019-11-19 12:30:00,32.94,32.96,32.92,32.93,430507.0,28.5832,28.6006,28.5659,28.5745,430507.0
2019-11-19 12:40:00,32.93,32.93,32.89,32.92,362741.0,28.5745,28.5745,28.5398,28.5659,362741.0
2019-11-19 12:50:00,32.93,32.93,32.9,32.92,404837.0,28.5745,28.5745,28.5485,28.5659,404837.0
2019-11-19 13:00:00,32.91,32.94,32.87,32.94,539343.0,28.5572,28.5832,28.5225,28.5832,539343.0
2019-11-19 13:10:00,32.93,32.96,32.92,32.95,458888.0,28.5745,28.6006,28.5659,28.5919,458888.0
2019-11-19 13:20:00,32.94,32.96,32.94,32.95,282136.0,28.5832,28.6006,28.5832,28.5919,282136.0
2019-11-19 13:30:00,32.95,32.96,32.93,32.95,482199.0,28.5919,28.6006,28.5745,28.5919,482199.0
2019-11-19 13:40:00,32.95,32.96,32.94,32.95,622451.0,28.5919,28.6006,28.5832,28.5919,622451.0
2019-11-19 13:50:00,32.95,32.96,32.92,32.95,608396.0,28.5919,28.6006,28.5659,28.5919,608396.0
2019-11-19 14:00:00,32.95,32.98,32.94,32.95,535523.0,28.5919,28.6179,28.5832,28.5919,535523.0
2019-11-19 14:10:00,32.95,32.96,32.9,32.93,659288.0,28.5919,28.6006,28.5485,28.5745,659288.0
2019-11-19 14:20:00,32.93,32.95,32.92,32.93,310552.0,28.5745,28.5919,28.5659,28.5745,310552.0
2019-11-19 14:30:00,32.94,32.95,32.92,32.95,297275.0,28.5832,28.5919,28.5659,28.5919,297275.0
2019-11-19 14:40:00,32.95,32.97,32.94,32.97,340018.0,28.5919,28.6092,28.5832,28.6092,340018.0
2019-11-19 14:50:00,32.97,32.97,32.91,32.94,533800.0,28.6092,28.6092,28.5572,28.5832,533800.0
2019-11-19 15:00:00,32.93,32.94,32.91,32.93,448493.0,28.5745,28.5832,28.5572,28.5745,448493.0
2019-11-19 15:10:00,32.92,32.95,32.91,32.94,486821.0,28.5659,28.5919,28.5572,28.5832,486821.0
2019-11-19 15:20:00,32.95,32.95,32.91,32.92,626241.0,28.5919,28.5919,28.5572,28.5659,626241.0
2019-11-19 15:30:00,32.93,32.98,32.92,32.98,687251.0,28.5745,28.6179,28.5659,28.6179,687251.0
2019-11-19 15:40:00,32.98,32.99,32.95,32.97,832235.0,28.6179,28.6266,28.5919,28.6092,832235.0
2019-11-19 15:50:00,32.97,32.97,32.92,32.93,1651141.0,28.6092,28.6092,28.5659,28.5745,1651141.0
2019-11-20 09:30:00,32.79,32.8,32.61,32.79,2191362.0,28.453,28.4617,28.2969,28.453,2191362.0
2019-11-20 09:40:00,32.78,32.79,32.65,32.69,1257202.0,28.4444,28.453,28.3316,28.3663,1257202.0
2019-11-20 09:50:00,32.69,32.71,32.63,32.66,1127254.0,28.3663,28.3836,28.3142,28.3402,1127254.0
2019-11-20 10:00:00,32.66,32.67,32.63,32.65,1099925.0,28.3402,28.3489,28.3142,28.3316,1099925.0
2019-11-20 10:10:00,32.65,32.65,32.56,32.59,1588824.0,28.3316,28.3316,28.2535,28.2795,1588824.0
2019-11-20 10:20:00,32.59,32.59,32.47,32.52,1798312.0,28.2795,28.2795,28.1754,28.2188,1798312.0
2019-11-20 10:30:00,32.52,32.63,32.51,32.59,1448722.0,28.2188,28.3142,28.2101,28.2795,1448722.0
2019-11-20 10:40:00,32.6,32.65,32.58,32.65,818954.0,28.2882,28.3316,28.2708,28.3316,818954.0
2019-11-20 10:50:00,32.65,32.73,32.63,32.69,826479.0,28.3316,28.401,28.3142,28.3663,826479.0
2019-11-20 11:00:00,32.69,32.77,32.68,32.75,1026299.0,28.3663,28.4357,28.3576,28.4183,1026299.0
2019-11-20 11:10:00,32.76,32.78,32.71,32.76,813469.0,28.427,28.4444,28.3836,28.427,813469.0
2019-11-20 11:20:00,32.76,32.83,32.76,32.8,561226.0,28.427,28.4878,28.427,28.4617,561226.0
2019-11-20 11:30:00,32.8,32.83,32.77,32.82,602424.0,28.4617,28.4878,28.4357,28.4791,602424.0
2019-11-20 11:40:00,32.83,32.83,32.78,32.79,556039.0,28.4878,28.4878,28.4444,28.453,556039.0
2019-11-20 11:50:00,32.79,32.8,32.76,32.77,443730.0,28.453,28.4617,28.427,28.4357,443730.0
2019-11-20 12:00:00,32.77,32.81,32.74,32.77,767582.0,28.4357,28.4704,28.4097,28.4357,767582.0
2019-11-20 12:10:00,32.77,32.79,32.72,32.75,432239.0,28.4357,28.453,28.3923,28.4183,432239.0
2019-11-20 12:20:00,32.74,32.77,32.73,32.77,338491.0,28.4097,28.4357,28.401,28.4357,338491.0
2019-11-20 12:30:00,32.77,32.8,32.76,32.79,338177.0,28.4357,28.4617,28.427,28.453,338177.0
2019-11-20 12:40:00,32.78,32.79,32.76,32.77,326858.0,28.4444,28.453,28.427,28.4357,326858.0
2019-11-20 12:50:00,32.77,32.79,32.54,32.63,1787073.0,28.4357,28.453,28.2361,28.3142,1787073.0
2019-11-20 13:00:00,32.63,32.64,32.51,32.51,1125520.0,28.3142,28.3229,28.2101,28.2101,1125520.0
2019-11-20 13:10:00,32.51,32.54,32.46,32.46,1082532.0,28.2101,28.2361,28.1667,28.1667,1082532.0
2019-11-20 13:20:00,32.47,32.54,32.46,32.47,1212918.0,28.1754,28.2361,28.1667,28.1754,1212918.0
2019-11-20 13:30:00,32.47,32.49,32.42,32.45,1037260.0,28.1754,28.1927,28.132,28.158,1037260.0
2019-11-20 13:40:00,32.45,32.53,32.44,32.53,786925.0,28.158,28.2274,28.1493,28.2274,786925.0
2019-11-20 13:50:00,32.53,32.62,32.51,32.56,985173.0,28.2274,28.3055,28.2101,28.2535,985173.0
2019-11-20 14:00:00,32.56,32.58,32.53,32.55,634827.0,28.2535,28.2708,28.2274,28.2448,634827.0
2019-11-20 14:10:00,32.55,32.61,32.54,32.57,884152.0,28.2448,28.2969,28.2361,28.2621,884152.0
2019-11-20 14:20:00,32.58,32.62,32.57,32.61,426396.0,28.2708,28.3055,28.2621,28.2969,426396.0
2019-11-20 14:30:00,32.6,32.65,32.6,32.65,683987.0,28.2882,28.3316,28.2882,28.3316,683987.0
2019-11-20 14:40:00,32.65,32.66,32.57,32.59,570946.0,28.3316,28.3402,28.2621,28.2795,570946.0
2019-11-20 14:50:00,32.59,32.62,32.59,32.6,565382.0,28.2795,28.3055,28.2795,28.2882,565382.0
2019-11-20 15:00:00,32.6,32.63,32.58,32.63,660356.0,28.2882,28.3142,28.2708,28.3142,660356.0
2019-11-20 15:10:00,32.63,32.67,32.62,32.62,713875.0,28.3142,28.3489,28.3055,28.3055,713875.0
2019-11-20 15:20:00,32.63,32.67,32.61,32.61,717309.0,28.3142,28.3489,28.2969,28.2969,717309.0
2019-11-20 15:30:00,32.61,32.63,32.59,32.61,737024.0,28.2969,28.3142,28.2795,28.2969,737024.0
2019-11-20 15:40:00,32.61,32.7,32.61,32.68,1012449.0,28.2969,28.375,28.2969,28.3576,1012449.0
2019-11-20 15:50:00,32.67,32.71,32.64,32.68,3058032.0,28.3489,28.3836,28.3229,28.3576,3058032.0
2019-11-21 09:30:00,32.78,32.88,32.72,32.73,1668476.0,28.4444,28.5311,28.3923,28.401,1668476.0
2019-11-21 09:40:00,32.74,32.75,32.63,32.72,1243423.0,28.4097,28.4183,28.3142,28.3923,1243423.0
2019-11-21 09:50:00,32.72,32.75,32.68,32.73,682414.0,28.3923,28.4183,28.3576,28.401,682414.0
2019-11-21 10:00:00,32.72,32.78,32.69,32.74,1665480.0,28.3923,28.4444,28.3663,28.4097,1665480.0
2019-11-21 10:10:00,32.75,32.78,32.66,32.66,1159301.0,28.4183,28.4444,28.3402,28.3402,1159301.0
2019-11-21 10:20:00,32.66,32.73,32.64,32.69,953157.0,28.3402,28.401,28.3229,28.3663,953157.0
2019-11-21 10:30:00,32.69,32.77,32.66,32.77,940084.0,28.3663,28.4357,28.3402,28.4357,940084.0
2019-11-21 10:40:00,32.76,32.8,32.75,32.77,823006.0,28.427,28.4617,28.4183,28.4357,823006.0
2019-11-21 10:50:00,32.77,32.83,32.74,32.83,1255927.0,28.4357,28.4878,28.4097,28.4878,1255927.0
2019-11-21 11:00:00,32.82,32.85,32.78,32.81,1106867.0,28.4791,28.5051,28.4444,28.4704,1106867.0
2019-11-21 11:10:00,32.82,32.82,32.77,32.8,698982.0,28.4791,28.4791,28.4357,28.4617,698982.0
2019-11-21 11:20:00,32.8,32.85,32.79,32.81,741722.0,28.4617,28.5051,28.453,28.4704,741722.0
2019-11-21 11:30:00,32.8,32.85,32.79,32.82,599600.0,28.4617,28.5051,28.453,28.4791,599600.0
2019-11-21 11:40:00,32.82,32.89,32.81,32.88,715297.0,28.4791,28.5398,28.4704,28.5311,715297.0
2019-11-21 11:50:00,32.88,32.88,32.83,32.83,550729.0,28.5311,28.5311,28.4878,28.4878,550729.0
2019-11-21 12:00:00,32.83,32.88,32.81,32.87,752867.0,28.4878,28.5311,28.4704,28.5225,752867.0
2019-11-21 12:10:00,32.87,32.93,32.86,32.93,873187.0,28.5225,28.5745,28.5138,28.5745,873187.0
2019-11-21 12:20:00,32.93,32.95,32.9,32.94,822795.0,28.5745,28.5919,28.5485,28.5832,822795.0
2019-11-21 12:30:00,32.94,33.02,32.93,33.02,1071951.0,28.5832,28.6526,28.5745,28.6526,1071951.0
2019-11-21 12:40:00,33.02,33.04,32.98,33.0,872558.0,28.6526,28.67,28.6179,28.6353,872558.0
2019-11-21 12:50:00,33.0,33.01,32.98,33.0,781144.0,28.6353,28.644,28.6179,28.6353,781144.0
2019-11-21 13:00:00,32.99,33.02,32.98,32.99,979892.0,28.6266,28.6526,28.6179,28.6266,979892.0
2019-11-21 13:10:00,32.99,33.01,32.96,32.97,624521.0,28.6266,28.644,28.6006,28.6092,624521.0
2019-11-21 13:20:00,32.98,33.0,32.96,32.97,455778.0,28.6179,28.6353,28.6006,28.6092,455778.0
2019-11-21 13:30:00,32.98,32.99,32.95,32.95,400156.0,28.6179,28.6266,28.5919,28.5919,400156.0
2019-11-21 13:40:00,32.95,32.97,32.89,32.89,634540.0,28.5919,28.6092,28.5398,28.5398,634540.0
2019-11-21 13:50:00,32.89,32.92,32.87,32.89,610530.0,28.5398,28.5659,28.5225,28.5398,610530.0
2019-11-21 14:00:00,32.89,32.9,32.84,32.88,1103246.0,28.5398,28.5485,28.4964,28.5311,1103246.0
2019-11-21 14:10:00,32.87,32.92,32.87,32.92,645547.0,28.5225,28.5659,28.5225,28.5659,645547.0
2019-11-21 14:20:00,32.91,32.93,32.88,32.91,929395.0,28.5572,28.5745,28.5311,28.5572,929395.0
2019-11-21 14:30:00,32.91,32.94,32.91,32.93,605163.0,28.5572,28.5832,28.5572,28.5745,605163.0
2019-11-21 14:40:00,32.93,32.94,32.91,32.93,669283.0,28.5745,28.5832,28.5572,28.5745,669283.0
2019-11-21 14:50:00,32.92,32.94,32.9,32.94,655878.0,28.5659,28.5832,28.5485,28.5832,655878.0
2019-11-21 15:00:00,32.94,32.97,32.92,32.97,1024008.0,28.5832,28.6092,28.5659,28.6092,1024008.0
2019-11-21 15:10:00,32.97,32.99,32.93,32.95,872095.0,28.6092,28.6266,28.5745,28.5919,872095.0
2019-11-21 15:20:00,32.95,32.98,32.91,32.92,818816.0,28.5919,28.6179,28.5572,28.5659,818816.0
2019-11-21 15:30:00,32.93,32.94,32.88,32.9,1037111.0,28.5745,28.5832,28.5311,28.5485,1037111.0
2019-11-21 15:40:00,32.9,32.92,32.84,32.84,1302432.0,28.5485,28.5659,28.4964,28.4964,1302432.0
2019-11-21 15:50:00,32.84,32.86,32.78,32.84,2798222.0,28.4964,28.5138,28.4444,28.4964,2798222.0
2019-11-22 09:30:00,32.96,33.13,32.94,33.11,2329139.0,28.6006,28.7481,28.5832,28.7307,2329139.0
2019-11-22 09:40:00,33.11,33.23,33.07,33.22,2109199.0,28.7307,28.8349,28.696,28.8262,2109199.0
2019-11-22 09:50:00,33.22,33.25,33.2,33.23,1500608.0,28.8262,28.8522,28.8088,28.8349,1500608.0
2019-11-22 10:00:00,33.23,33.32,33.21,33.26,1952202.0,28.8349,28.9129,28.8175,28.8609,1952202.0
2019-11-22 10:10:00,33.26,33.28,33.15,33.16,1212518.0,28.8609,28.8782,28.7654,28.7741,1212518.0
2019-11-22 10:20:00,33.16,33.26,33.15,33.16,1396320.0,28.7741,28.8609,28.7654,28.7741,1396320.0
2019-11-22 10:30:00,33.16,33.21,33.11,33.2,1224606.0,28.7741,28.8175,28.7307,28.8088,1224606.0
2019-11-22 10:40:00,33.2,33.22,33.16,33.17,947854.0,28.8088,28.8262,28.7741,28.7828,947854.0
2019-11-22 10:50:00,33.17,33.18,33.11,33.13,986991.0,28.7828,28.7915,28.7307,28.7481,986991.0
2019-11-22 11:00:00,33.13,33.14,33.04,33.09,1373691.0,28.7481,28.7568,28.67,28.7134,1373691.0
2019-11-22 11:10:00,33.09,33.12,33.05,33.07,630570.0,28.7134,28.7394,28.6787,28.696,630570.0
2019-11-22 11:20:00,33.07,33.12,33.06,33.11,516789.0,28.696,28.7394,28.6873,28.7307,516789.0
2019-11-22 11:30:00,33.11,33.12,33.07,33.12,464446.0,28.7307,28.7394,28.696,28.7394,464446.0
2019-11-22 11:40:00,33.12,33.17,33.11,33.17,429945.0,28.7394,28.7828,28.7307,28.7828,429945.0
2019-11-22 11:50:00,33.17,33.18,33.12,33.12,610603.0,28.7828,28.7915,28.7394,28.7394,610603.0
2019-11-22 12:00:00,33.13,33.14,33.08,33.13,816396.0,28.7481,28.7568,28.7047,28.7481,816396.0
2019-11-22 12:10:00,33.13,33.13,33.06,33.08,653849.0,28.7481,28.7481,28.6873,28.7047,653849.0
2019-11-22 12:20:00,33.08,33.12,33.06,33.08,621822.0,28.7047,28.7394,28.6873,28.7047,621822.0
2019-11-22 12:30:00,33.08,33.11,33.07,33.11,326496.0,28.7047,28.7307,28.696,28.7307,326496.0
2019-11-22 12:40:00,33.11,33.14,33.09,33.09,702133.0,28.7307,28.7568,28.7134,28.7134,702133.0
2019-11-22 12:50:00,33.09,33.13,33.09,33.11,424033.0,28.7134,28.7481,28.7134,28.7307,424033.0
2019-11-22 13:00:00,33.11,33.14,33.11,33.12,697832.0,28.7307,28.7568,28.7307,28.7394,697832.0
2019-11-22 13:10:00,33.11,33.15,33.11,33.13,524121.0,28.7307,28.7654,28.7307,28.7481,524121.0
2019-11-22 13:20:00,33.13,33.15,33.12,33.15,549080.0,28.7481,28.7654,28.7394,28.7654,549080.0
2019-11-22 13:30:00,33.14,33.15,33.12,33.12,413985.0,28.7568,28.7654,28.7394,28.7394,413985.0
2019-11-22 13:40:00,33.12,33.14,33.12,33.14,308674.0,28.7394,28.7568,28.7394,28.7568,308674.0
2019-11-22 13:50:00,33.13,33.16,33.1,33.16,663165.0,28.7481,28.7741,28.722,28.7741,663165.0
2019-11-22 14:00:00,33.16,33.16,33.13,33.13,807676.0,28.7741,28.7741,28.7481,28.7481,807676.0
2019-11-22 14:10:00,33.13,33.14,33.13,33.14,232979.0,28.7481,28.7568,28.7481,28.7568,232979.0
2019-11-22 14:20:00,33.13,33.14,33.1,33.1,405311.0,28.7481,28.7568,28.722,28.722,405311.0
2019-11-22 14:30:00,33.1,33.15,33.09,33.15,728639.0,28.722,28.7654,28.7134,28.7654,728639.0
2019-11-22 14:40:00,33.14,33.15,33.13,33.13,512877.0,28.7568,28.7654,28.7481,28.7481,512877.0
2019-11-22 14:50:00,33.14,33.14,33.09,33.09,728796.0,28.7568,28.7568,28.7134,28.7134,728796.0
2019-11-22 15:00:00,33.09,33.12,33.09,33.12,534281.0,28.7134,28.7394,28.7134,28.7394,534281.0
2019-11-22 15:10:00,33.12,33.12,33.1,33.11,435282.0,28.7394,28.7394,28.722,28.7307,435282.0
2019-11-22 15:20:00,33.11,33.13,33.1,33.12,504547.0,28.7307,28.7481,28.722,28.7394,504547.0
2019-11-22 15:30:00,33.11,33.15,33.11,33.14,701935.0,28.7307,28.7654,28.7307,28.7568,701935.0
2019-11-22 15:40:00,33.14,33.17,33.13,33.16,1150020.0,28.7568,28.7828,28.7481,28.7741,1150020.0
2019-11-22 15:50:00,33.15,33.18,33.12,33.18,2642540.0,28.7654,28.7915,28.7394,28.7915,2642540.0
2019-11-25 09:30:00,33.33,33.5,33.28,33.33,2318508.0,28.9216,29.0691,28.8782,28.9216,2318508.0
2019-11-25 09:40:00,33.34,33.35,33.25,33.3,1837794.0,28.9303,28.939,28.8522,28.8956,1837794.0
2019-11-25 09:50:00,33.3,33.34,33.28,33.33,1270209.0,28.8956,28.9303,28.8782,28.9216,1270209.0
2019-11-25 10:00:00,33.33,33.36,33.31,33.35,1027318.0,28.9216,28.9477,28.9043,28.939,1027318.0
2019-11-25 10:10:00,33.36,33.39,33.32,33.38,1767290.0,28.9477,28.9737,28.9129,28.965,1767290.0
2019-11-25 10:20:00,33.38,33.46,33.38,33.45,2258348.0,28.965,29.0344,28.965,29.0258,2258348.0
2019-11-25 10:30:00,33.45,33.49,33.44,33.48,1329518.0,29.0258,29.0605,29.0171,29.0518,1329518.0
2019-11-25 10:40:00,33.48,33.5,33.46,33.47,1457971.0,29.0518,29.0691,29.0344,29.0431,1457971.0
2019-11-25 10:50:00,33.47,33.49,33.45,33.47,754461.0,29.0431,29.0605,29.0258,29.0431,754461.0
2019-11-25 11:00:00,33.48,33.48,33.41,33.43,808849.0,29.0518,29.0518,28.991,29.0084,808849.0
2019-11-25 11:10:00,33.43,33.44,33.38,33.39,790676.0,29.0084,29.0171,28.965,28.9737,790676.0
2019-11-25 11:20:00,33.39,33.43,33.38,33.4,651107.0,28.9737,29.0084,28.965,28.9824,651107.0
2019-11-25 11:30:00,33.4,33.4,33.34,33.37,971053.0,28.9824,28.9824,28.9303,28.9563,971053.0
2019-11-25 11:40:00,33.37,33.4,33.35,33.38,681207.0,28.9563,28.9824,28.939,28.965,681207.0
2019-11-25 11:50:00,33.38,33.41,33.35,33.37,1012300.0,28.965,28.991,28.939,28.9563,1012300.0
2019-11-25 12:00:00,33.36,33.38,33.33,33.34,617717.0,28.9477,28.965,28.9216,28.9303,617717.0
2019-11-25 12:10:00,33.34,33.38,33.34,33.38,407364.0,28.9303,28.965,28.9303,28.965,407364.0
2019-11-25 12:20:00,33.38,33.42,33.37,33.42,719800.0,28.965,28.9997,28.9563,28.9997,719800.0
2019-11-25 12:30:00,33.42,33.44,33.41,33.41,598065.0,28.9997,29.0171,28.991,28.991,598065.0
2019-11-25 12:40:00,33.41,33.46,33.41,33.44,756909.0,28.991,29.0344,28.991,29.0171,756909.0
2019-11-25 12:50:00,33.44,33.47,33.44,33.47,502167.0,29.0171,29.0431,29.0171,29.0431,502167.0
2019-11-25 13:00:00,33.47,33.51,33.47,33.49,892984.0,29.0431,29.0778,29.0431,29.0605,892984.0
2019-11-25 13:10:00,33.49,33.5,33.47,33.48,658847.0,29.0605,29.0691,29.0431,29.0518,658847.0
2019-11-25 13:20:00,33.48,33.49,33.44,33.45,663338.0,29.0518,29.0605,29.0171,29.0258,663338.0
2019-11-25 13:30:00,33.45,33.46,33.42,33.45,457873.0,29.0258,29.0344,28.9997,29.0258,457873.0
2019-11-25 13:40:00,33.44,33.45,33.41,33.41,633379.0,29.0171,29.0258,28.991,28.991,633379.0
2019-11-25 13:50:00,33.42,33.47,33.41,33.47,550793.0,28.9997,29.0431,28.991,29.0431,550793.0
2019-11-25 14:00:00,33.47,33.48,33.46,33.47,635062.0,29.0431,29.0518,29.0344,29.0431,635062.0
2019-11-25 14:10:00,33.47,33.47,33.45,33.45,660201.0,29.0431,29.0431,29.0258,29.0258,660201.0
2019-11-25 14:20:00,33.45,33.46,33.42,33.43,428066.0,29.0258,29.0344,28.9997,29.0084,428066.0
2019-11-25 14:30:00,33.42,33.46,33.42,33.45,566158.0,28.9997,29.0344,28.9997,29.0258,566158.0
2019-11-25 14:40:00,33.45,33.46,33.44,33.45,571286.0,29.0258,29.0344,29.0171,29.0258,571286.0
2019-11-25 14:50:00,33.45,33.46,33.43,33.45,786867.0,29.0258,29.0344,29.0084,29.0258,786867.0
2019-11-25 15:00:00,33.45,33.46,33.42,33.43,622678.0,29.0258,29.0344,28.9997,29.0084,622678.0
2019-11-25 15:10:00,33.43,33.44,33.41,33.43,837177.0,29.0084,29.0171,28.991,29.0084,837177.0
2019-11-25 15:20:00,33.44,33.48,33.42,33.44,1988031.0,29.0171,29.0518,28.9997,29.0171,1988031.0
2019-11-25 15:30:00,33.44,33.49,33.43,33.46,1292984.0,29.0171,29.0605,29.0084,29.0344,1292984.0
2019-11-25 15:40:00,33.47,33.47,33.4,33.41,1379903.0,29.0431,29.0431,28.9824,28.991,1379903.0
2019-11-25 15:50:00,33.41,33.48,33.4,33.46,3243083.0,28.991,29.0518,28.9824,29.0344,3243083.0
2019-11-26 09:30:00,33.38,33.4,33.19,33.2,2673927.0,28.965,28.9824,28.8001,28.8088,2673927.0
2019-11-26 09:40:00,33.19,33.23,33.12,33.22,1587229.0,28.8001,28.8349,28.7394,28.8262,1587229.0
2019-11-26 09:50:00,33.22,33.29,33.21,33.27,1440673.0,28.8262,28.8869,28.8175,28.8696,1440673.0
2019-11-26 10:00:00,33.27,33.3,33.18,33.23,1066642.0,28.8696,28.8956,28.7915,28.8349,1066642.0
2019-11-26 10:10:00,33.23,33.27,33.18,33.22,1042958.0,28.8349,28.8696,28.7915,28.8262,1042958.0
2019-11-26 10:20:00,33.22,33.25,33.21,33.24,922974.0,28.8262,28.8522,28.8175,28.8435,922974.0
2019-11-26 10:30:00,33.23,33.25,33.17,33.18,1107684.0,28.8349,28.8522,28.7828,28.7915,1107684.0
2019-11-26 10:40:00,33.17,33.25,33.16,33.23,908953.0,28.7828,28.8522,28.7741,28.8349,908953.0
2019-11-26 10:50:00,33.23,33.24,33.18,33.22,772553.0,28.8349,28.8435,28.7915,28.8262,772553.0
2019-11-26 11:00:00,33.23,33.23,33.15,33.16,918676.0,28.8349,28.8349,28.7654,28.7741,918676.0
2019-11-26 11:10:00,33.16,33.24,33.15,33.23,987717.0,28.7741,28.8435,28.7654,28.8349,987717.0
2019-11-26 11:20:00,33.23,33.26,33.22,33.25,824837.0,28.8349,28.8609,28.8262,28.8522,824837.0
2019-11-26 11:30:00,33.25,33.26,33.16,33.18,1324071.0,28.8522,28.8609,28.7741,28.7915,1324071.0
2019-11-26 11:40:00,33.18,33.2,33.16,33.17,517707.0,28.7915,28.8088,28.7741,28.7828,517707.0
2019-11-26 11:50:00,33.17,33.21,33.16,33.18,730994.0,28.7828,28.8175,28.7741,28.7915,730994.0
2019-11-26 12:00:00,33.18,33.22,33.17,33.21,579242.0,28.7915,28.8262,28.7828,28.8175,579242.0
2019-11-26 12:10:00,33.22,33.24,33.21,33.24,523962.0,28.8262,28.8435,28.8175,28.8435,523962.0
2019-11-26 12:20:00,33.23,33.24,33.23,33.23,226563.0,28.8349,28.8435,28.8349,28.8349,226563.0
2019-11-26 12:30:00,33.23,33.24,33.21,33.22,786624.0,28.8349,28.8435,28.8175,28.8262,786624.0
2019-11-26 12:40:00,33.23,33.25,33.22,33.23,697406.0,28.8349,28.8522,28.8262,28.8349,697406.0
2019-11-26 12:50:00,33.23,33.24,33.21,33.22,310985.0,28.8349,28.8435,28.8175,28.8262,310985.0
2019-11-26 13:00:00,33.22,33.25,33.2,33.25,582799.0,28.8262,28.8522,28.8088,28.8522,582799.0
2019-11-26 13:10:00,33.25,33.26,33.24,33.25,307052.0,28.8522,28.8609,28.8435,28.8522,307052.0
2019-11-26 13:20:00,33.25,33.26,33.21,33.21,347768.0,28.8522,28.8609,28.8175,28.8175,347768.0
2019-11-26 13:30:00,33.21,33.22,33.16,33.18,694055.0,28.8175,28.8262,28.7741,28.7915,694055.0
2019-11-26 13:40:00,33.18,33.18,33.14,33.15,546678.0,28.7915,28.7915,28.7568,28.7654,546678.0
2019-11-26 13:50:00,33.14,33.19,33.14,33.16,690608.0,28.7568,28.8001,28.7568,28.7741,690608.0
2019-11-26 14:00:00,33.16,33.19,33.16,33.18,598119.0,28.7741,28.8001,28.7741,28.7915,598119.0
2019-11-26 14:10:00,33.19,33.24,33.18,33.23,366151.0,28.8001,28.8435,28.7915,28.8349,366151.0
2019-11-26 14:20:00,33.23,33.24,33.21,33.21,510596.0,28.8349,28.8435,28.8175,28.8175,510596.0
2019-11-26 14:30:00,33.21,33.24,33.18,33.24,527442.0,28.8175,28.8435,28.7915,28.8435,527442.0
2019-11-26 14:40:00,33.23,33.27,33.23,33.26,477129.0,28.8349,28.8696,28.8349,28.8609,477129.0
2019-11-26 14:50:00,33.26,33.32,33.26,33.27,799937.0,28.8609,28.9129,28.8609,28.8696,799937.0
2019-11-26 15:00:00,33.27,33.32,33.26,33.3,779558.0,28.8696,28.9129,28.8609,28.8956,779558.0
2019-11-26 15:10:00,33.29,33.3,33.28,33.3,758606.0,28.8869,28.8956,28.8782,28.8956,758606.0
2019-11-26 15:20:00,33.3,33.31,33.25,33.28,1050841.0,28.8956,28.9043,28.8522,28.8782,1050841.0
2019-11-26 15:30:00,33.27,33.31,33.26,33.31,1185724.0,28.8696,28.9043,28.8609,28.9043,1185724.0
2019-11-26 15:40:00,33.3,33.33,33.29,33.32,1247589.0,28.8956,28.9216,28.8869,28.9129,1247589.0
2019-11-26 15:50:00,33.32,33.39,33.29,33.34,4707868.0,28.9129,28.9737,28.8869,28.9303,4707868.0
2019-11-27 09:30:00,33.49,33.6,33.45,33.5,1884242.0,29.0605,29.1559,29.0258,29.0691,1884242.0
2019-11-27 09:40:00,33.5,33.54,33.44,33.45,1328377.0,29.0691,29.1039,29.0171,29.0258,1328377.0
2019-11-27 09:50:00,33.45,33.46,33.41,33.43,1059916.0,29.0258,29.0344,28.991,29.0084,1059916.0
2019-11-27 10:00:00,33.43,33.45,33.39,33.4,1040339.0,29.0084,29.0258,28.9737,28.9824,1040339.0
2019-11-27 10:10:00,33.4,33.43,33.36,33.43,986231.0,28.9824,29.0084,28.9477,29.0084,986231.0
2019-11-27 10:20:00,33.42,33.44,33.38,33.39,714080.0,28.9997,29.0171,28.965,28.9737,714080.0
2019-11-27 10:30:00,33.39,33.39,33.35,33.36,975318.0,28.9737,28.9737,28.939,28.9477,975318.0
2019-11-27 10:40:00,33.37,33.4,33.31,33.36,811085.0,28.9563,28.9824,28.9043,28.9477,811085.0
2019-11-27 10:50:00,33.36,33.43,33.33,33.43,881295.0,28.9477,29.0084,28.9216,29.0084,881295.0
2019-11-27 11:00:00,33.43,33.45,33.36,33.4,578260.0,29.0084,29.0258,28.9477,28.9824,578260.0
2019-11-27 11:10:00,33.4,33.41,33.36,33.38,463864.0,28.9824,28.991,28.9477,28.965,463864.0
2019-11-27 11:20:00,33.38,33.4,33.34,33.39,695035.0,28.965,28.9824,28.9303,28.9737,695035.0
2019-11-27 11:30:00,33.4,33.44,33.39,33.44,706684.0,28.9824,29.0171,28.9737,29.0171,706684.0
2019-11-27 11:40:00,33.44,33.47,33.42,33.45,797135.0,29.0171,29.0431,28.9997,29.0258,797135.0
2019-11-27 11:50:00,33.45,33.46,33.4,33.41,715596.0,29.0258,29.0344,28.9824,28.991,715596.0
2019-11-27 12:00:00,33.41,33.44,33.37,33.38,804814.0,28.991,29.0171,28.9563,28.965,804814.0
2019-11-27 12:10:00,33.37,33.41,33.36,33.37,1439851.0,28.9563,28.991,28.9477,28.9563,1439851.0
2019-11-27 12:20:00,33.38,33.43,33.37,33.39,816902.0,28.965,29.0084,28.9563,28.9737,816902.0
2019-11-27 12:30:00,33.4,33.44,33.39,33.44,511913.0,28.9824,29.0171,28.9737,29.0171,511913.0
2019-11-27 12:40:00,33.44,33.44,33.4,33.43,530668.0,29.0171,29.0171,28.9824,29.0084,530668.0
2019-11-27 12:50:00,33.43,33.45,33.41,33.44,432937.0,29.0084,29.0258,28.991,29.0171,432937.0
2019-11-27 13:00:00,33.44,33.47,33.43,33.47,403265.0,29.0171,29.0431,29.0084,29.0431,403265.0
2019-11-27 13:10:00,33.47,33.51,33.46,33.5,693609.0,29.0431,29.0778,29.0344,29.0691,693609.0
2019-11-27 13:20:00,33.5,33.51,33.48,33.49,313506.0,29.0691,29.0778,29.0518,29.0605,313506.0
2019-11-27 13:30:00,33.49,33.5,33.48,33.49,412820.0,29.0605,29.0691,29.0518,29.0605,412820.0
2019-11-27 13:40:00,33.49,33.5,33.46,33.48,451438.0,29.0605,29.0691,29.0344,29.0518,451438.0
2019-11-27 13:50:00,33.48,33.48,33.41,33.45,609184.0,29.0518,29.0518,28.991,29.0258,609184.0
2019-11-27 14:00:00,33.45,33.46,33.42,33.45,350160.0,29.0258,29.0344,28.9997,29.0258,350160.0
2019-11-27 14:10:00,33.45,33.47,33.44,33.44,422692.0,29.0258,29.0431,29.0171,29.0171,422692.0
2019-11-27 14:20:00,33.44,33.5,33.44,33.48,475634.0,29.0171,29.0691,29.0171,29.0518,475634.0
2019-11-27 14:30:00,33.49,33.49,33.47,33.48,304907.0,29.0605,29.0605,29.0431,29.0518,304907.0
2019-11-27 14:40:00,33.48,33.49,33.47,33.48,366934.0,29.0518,29.0605,29.0431,29.0518,366934.0
2019-11-27 14:50:00,33.48,33.48,33.45,33.46,467694.0,29.0518,29.0518,29.0258,29.0344,467694.0
2019-11-27 15:00:00,33.47,33.5,33.45,33.48,626940.0,29.0431,29.0691,29.0258,29.0518,626940.0
2019-11-27 15:10:00,33.48,33.5,33.46,33.48,548414.0,29.0518,29.0691,29.0344,29.0518,548414.0
2019-11-27 15:20:00,33.48,33.49,33.46,33.47,482213.0,29.0518,29.0605,29.0344,29.0431,482213.0
2019-11-27 15:30:00,33.47,33.48,33.44,33.45,558769.0,29.0431,29.0518,29.0171,29.0258,558769.0
2019-11-27 15:40:00,33.45,33.47,33.44,33.45,609742.0,29.0258,29.0431,29.0171,29.0258,609742.0
2019-11-27 15:50:00,33.44,33.46,33.42,33.43,2313949.0,29.0171,29.0344,28.9997,29.0084,2313949.0
2019-11-29 09:30:00,33.37,33.38,33.29,33.36,1288961.0,28.9563,28.965,28.8869,28.9477,1288961.0
2019-11-29 09:40:00,33.36,33.37,33.29,33.37,923627.0,28.9477,28.9563,28.8869,28.9563,923627.0
2019-11-29 09:50:00,33.37,33.41,33.35,33.38,834509.0,28.9563,28.991,28.939,28.965,834509.0
2019-11-29 10:00:00,33.39,33.51,33.38,33.49,1199397.0,28.9737,29.0778,28.965,29.0605,1199397.0
2019-11-29 10:10:00,33.5,33.51,33.47,33.51,673800.0,29.0691,29.0778,29.0431,29.0778,673800.0
2019-11-29 10:20:00,33.51,33.51,33.43,33.45,749005.0,29.0778,29.0778,29.0084,29.0258,749005.0
2019-11-29 10:30:00,33.45,33.45,33.42,33.44,626720.0,29.0258,29.0258,28.9997,29.0171,626720.0
2019-11-29 10:40:00,33.44,33.48,33.43,33.47,756467.0,29.0171,29.0518,29.0084,29.0431,756467.0
2019-11-29 10:50:00,33.47,33.52,33.46,33.51,537647.0,29.0431,29.0865,29.0344,29.0778,537647.0
2019-11-29 11:00:00,33.51,33.52,33.43,33.44,555186.0,29.0778,29.0865,29.0084,29.0171,555186.0
2019-11-29 11:10:00,33.44,33.45,33.41,33.42,510093.0,29.0171,29.0258,28.991,28.9997,510093.0
2019-11-29 11:20:00,33.42,33.46,33.41,33.44,500067.0,28.9997,29.0344,28.991,29.0171,500067.0
2019-11-29 11:30:00,33.44,33.45,33.41,33.43,471760.0,29.0171,29.0258,28.991,29.0084,471760.0
2019-11-29 11:40:00,33.44,33.45,33.39,33.43,536353.0,29.0171,29.0258,28.9737,29.0084,536353.0
2019-11-29 11:50:00,33.43,33.48,33.4,33.47,545380.0,29.0084,29.0518,28.9824,29.0431,545380.0
2019-11-29 12:00:00,33.46,33.47,33.44,33.45,411331.0,29.0344,29.0431,29.0171,29.0258,411331.0
2019-11-29 12:10:00,33.45,33.47,33.42,33.42,475151.0,29.0258,29.0431,28.9997,28.9997,475151.0
2019-11-29 12:20:00,33.42,33.45,33.41,33.41,367221.0,28.9997,29.0258,28.991,28.991,367221.0
2019-11-29 12:30:00,33.41,33.43,33.34,33.35,879733.0,28.991,29.0084,28.9303,28.939,879733.0
2019-11-29 12:40:00,33.34,33.36,33.32,33.33,719400.0,28.9303,28.9477,28.9129,28.9216,719400.0
2019-11-29 12:50:00,33.33,33.36,33.24,33.34,2419873.0,28.9216,28.9477,28.8435,28.9303,2419873.0
2019-12-02 09:30:00,33.45,33.5,33.39,33.45,2459730.0,29.0258,29.0691,28.9737,29.0258,2459730.0
2019-12-02 09:40:00,33.45,33.73,33.43,33.69,2886593.0,29.0258,29.2687,29.0084,29.234,2886593.0
2019-12-02 09:50:00,33.7,33.75,33.68,33.68,1618335.0,29.2427,29.2861,29.2253,29.2253,1618335.0
2019-12-02 10:00:00,33.68,33.69,33.4,33.51,2380097.0,29.2253,29.234,28.9824,29.0778,2380097.0
2019-12-02 10:10:00,33.5,33.62,33.49,33.51,1217784.0,29.0691,29.1733,29.0605,29.0778,1217784.0
2019-12-02 10:20:00,33.5,33.57,33.46,33.51,1355063.0,29.0691,29.1299,29.0344,29.0778,1355063.0
2019-12-02 10:30:00,33.5,33.53,33.41,33.47,1390732.0,29.0691,29.0952,28.991,29.0431,1390732.0
2019-12-02 10:40:00,33.47,33.59,33.45,33.46,1368684.0,29.0431,29.1472,29.0258,29.0344,1368684.0
2019-12-02 10:50:00,33.46,33.48,33.4,33.42,1466769.0,29.0344,29.0518,28.9824,28.9997,1466769.0
2019-12-02 11:00:00,33.42,33.47,33.36,33.38,1047182.0,28.9997,29.0431,28.9477,28.965,1047182.0
2019-12-02 11:10:00,33.38,33.41,33.34,33.41,1012708.0,28.965,28.991,28.9303,28.991,1012708.0
2019-12-02 11:20:00,33.4,33.43,33.38,33.39,715809.0,28.9824,29.0084,28.965,28.9737,715809.0
2019-12-02 11:30:00,33.39,33.45,33.35,33.44,1238459.0,28.9737,29.0258,28.939,29.0171,1238459.0
2019-12-02 11:40:00,33.44,33.45,33.39,33.44,723544.0,29.0171,29.0258,28.9737,29.0171,723544.0
2019-12-02 11:50:00,33.44,33.49,33.43,33.48,1010333.0,29.0171,29.0605,29.0084,29.0518,1010333.0
2019-12-02 12:00:00,33.48,33.53,33.47,33.49,1067043.0,29.0518,29.0952,29.0431,29.0605,1067043.0
2019-12-02 12:10:00,33.5,33.53,33.47,33.48,624521.0,29.0691,29.0952,29.0431,29.0518,624521.0
2019-12-02 12:20:00,33.49,33.52,33.36,33.41,972047.0,29.0605,29.0865,28.9477,28.991,972047.0
2019-12-02 12:30:00,33.41,33.43,33.39,33.41,677742.0,28.991,29.0084,28.9737,28.991,677742.0
2019-12-02 12:40:00,33.42,33.49,33.39,33.39,1450992.0,28.9997,29.0605,28.9737,28.9737,1450992.0
2019-12-02 12:50:00,33.39,33.45,33.38,33.41,1117307.0,28.9737,29.0258,28.965,28.991,1117307.0
2019-12-02 13:00:00,33.41,33.49,33.41,33.47,663295.0,28.991,29.0605,28.991,29.0431,663295.0
2019-12-02 13:10:00,33.47,33.47,33.42,33.44,563305.0,29.0431,29.0431,28.9997,29.0171,563305.0
2019-12-02 13:20:00,33.44,33.46,33.42,33.45,587955.0,29.0171,29.0344,28.9997,29.0258,587955.0
2019-12-02 13:30:00,33.45,33.45,33.41,33.43,476435.0,29.0258,29.0258,28.991,29.0084,476435.0
2019-12-02 13:40:00,33.43,33.47,33.42,33.46,547376.0,29.0084,29.0431,28.9997,29.0344,547376.0
2019-12-02 13:50:00,33.45,33.48,33.44,33.45,441028.0,29.0258,29.0518,29.0171,29.0258,441028.0
2019-12-02 14:00:00,33.44,33.48,33.43,33.48,441139.0,29.0171,29.0518,29.0084,29.0518,441139.0
2019-12-02 14:10:00,33.48,33.52,33.47,33.49,571266.0,29.0518,29.0865,29.0431,29.0605,571266.0
2019-12-02 14:20:00,33.49,33.55,33.48,33.54,886228.0,29.0605,29.1125,29.0518,29.1039,886228.0
2019-12-02 14:30:00,33.54,33.57,33.54,33.55,503914.0,29.1039,29.1299,29.1039,29.1125,503914.0
2019-12-02 14:40:00,33.55,33.58,33.55,33.57,437570.0,29.1125,29.1386,29.1125,29.1299,437570.0
2019-12-02 14:50:00,33.57,33.57,33.53,33.55,592928.0,29.1299,29.1299,29.0952,29.1125,592928.0
2019-12-02 15:00:00,33.54,33.55,33.48,33.5,739833.0,29.1039,29.1125,29.0518,29.0691,739833.0
2019-12-02 15:10:00,33.5,33.51,33.46,33.51,671317.0,29.0691,29.0778,29.0344,29.0778,671317.0
2019-12-02 15:20:00,33.51,33.51,33.45,33.47,925186.0,29.0778,29.0778,29.0258,29.0431,925186.0
2019-12-02 15:30:00,33.47,33.48,33.45,33.47,1153059.0,29.0431,29.0518,29.0258,29.0431,1153059.0
2019-12-02 15:40:00,33.46,33.48,33.44,33.45,1101626.0,29.0344,29.0518,29.0171,29.0258,1101626.0
2019-12-02 15:50:00,33.45,33.47,33.42,33.46,3365541.0,29.0258,29.0431,28.9997,29.0344,3365541.0
2019-12-03 09:30:00,32.87,32.88,32.62,32.68,3864493.0,28.5225,28.5311,28.3055,28.3576,3864493.0
2019-12-03 09:40:00,32.68,32.79,32.6,32.62,3410559.0,28.3576,28.453,28.2882,28.3055,3410559.0
2019-12-03 09:50:00,32.61,32.73,32.56,32.71,2568633.0,28.2969,28.401,28.2535,28.3836,2568633.0
2019-12-03 10:00:00,32.71,32.72,32.65,32.65,1995358.0,28.3836,28.3923,28.3316,28.3316,1995358.0
2019-12-03 10:10:00,32.65,32.7,32.6,32.7,1688375.0,28.3316,28.375,28.2882,28.375,1688375.0
2019-12-03 10:20:00,32.7,32.71,32.6,32.66,1353109.0,28.375,28.3836,28.2882,28.3402,1353109.0
2019-12-03 10:30:00,32.66,32.74,32.62,32.73,1481875.0,28.3402,28.4097,28.3055,28.401,1481875.0
2019-12-03 10:40:00,32.72,32.74,32.61,32.61,1336405.0,28.3923,28.4097,28.2969,28.2969,1336405.0
2019-12-03 10:50:00,32.61,32.68,32.61,32.66,973485.0,28.2969,28.3576,28.2969,28.3402,973485.0
2019-12-03 11:00:00,32.66,32.68,32.59,32.59,1416019.0,28.3402,28.3576,28.2795,28.2795,1416019.0
2019-12-03 11:10:00,32.59,32.67,32.56,32.66,1004750.0,28.2795,28.3489,28.2535,28.3402,1004750.0
2019-12-03 11:20:00,32.65,32.69,32.6,32.62,1185451.0,28.3316,28.3663,28.2882,28.3055,1185451.0
2019-12-03 11:30:00,32.63,32.64,32.57,32.63,1014690.0,28.3142,28.3229,28.2621,28.3142,1014690.0
2019-12-03 11:40:00,32.63,32.66,32.6,32.62,1170116.0,28.3142,28.3402,28.2882,28.3055,1170116.0
2019-12-03 11:50:00,32.61,32.62,32.55,32.59,1317422.0,28.2969,28.3055,28.2448,28.2795,1317422.0
2019-12-03 12:00:00,32.58,32.61,32.56,32.61,853924.0,28.2708,28.2969,28.2535,28.2969,853924.0
2019-12-03 12:10:00,32.61,32.65,32.57,32.63,1016727.0,28.2969,28.3316,28.2621,28.3142,1016727.0
2019-12-03 12:20:00,32.62,32.68,32.62,32.65,874610.0,28.3055,28.3576,28.3055,28.3316,874610.0
2019-12-03 12:30:00,32.65,32.65,32.61,32.63,716593.0,28.3316,28.3316,28.2969,28.3142,716593.0
2019-12-03 12:40:00,32.63,32.64,32.6,32.62,688398.0,28.3142,28.3229,28.2882,28.3055,688398.0
2019-12-03 12:50:00,32.63,32.65,32.61,32.64,515889.0,28.3142,28.3316,28.2969,28.3229,515889.0
2019-12-03 13:00:00,32.64,32.66,32.61,32.62,538016.0,28.3229,28.3402,28.2969,28.3055,538016.0
2019-12-03 13:10:00,32.62,32.64,32.6,32.61,576169.0,28.3055,28.3229,28.2882,28.2969,576169.0
2019-12-03 13:20:00,32.61,32.67,32.61,32.67,812204.0,28.2969,28.3489,28.2969,28.3489,812204.0
2019-12-03 13:30:00,32.66,32.69,32.66,32.68,1301893.0,28.3402,28.3663,28.3402,28.3576,1301893.0
2019-12-03 13:40:00,32.68,32.68,32.63,32.65,998513.0,28.3576,28.3576,28.3142,28.3316,998513.0
2019-12-03 13:50:00,32.66,32.66,32.61,32.61,589348.0,28.3402,28.3402,28.2969,28.2969,589348.0
2019-12-03 14:00:00,32.62,32.65,32.61,32.63,682931.0,28.3055,28.3316,28.2969,28.3142,682931.0
2019-12-03 14:10:00,32.62,32.64,32.61,32.61,1154914.0,28.3055,28.3229,28.2969,28.2969,1154914.0
2019-12-03 14:20:00,32.61,32.66,32.6,32.64,563041.0,28.2969,28.3402,28.2882,28.3229,563041.0
2019-12-03 14:30:00,32.64,32.68,32.61,32.67,642339.0,28.3229,28.3576,28.2969,28.3489,642339.0
2019-12-03 14:40:00,32.67,32.69,32.66,32.68,531478.0,28.3489,28.3663,28.3402,28.3576,531478.0
2019-12-03 14:50:00,32.68,32.73,32.66,32.71,863623.0,28.3576,28.401,28.3402,28.3836,863623.0
2019-12-03 15:00:00,32.72,32.74,32.7,32.72,698993.0,28.3923,28.4097,28.375,28.3923,698993.0
2019-12-03 15:10:00,32.72,32.8,32.71,32.8,1464764.0,28.3923,28.4617,28.3836,28.4617,1464764.0
2019-12-03 15:20:00,32.8,32.89,32.79,32.89,1133617.0,28.4617,28.5398,28.453,28.5398,1133617.0
2019-12-03 15:30:00,32.89,32.9,32.8,32.83,1402326.0,28.5398,28.5485,28.4617,28.4878,1402326.0
2019-12-03 15:40:00,32.83,32.85,32.78,32.84,1435987.0,28.4878,28.5051,28.4444,28.4964,1435987.0
2019-12-03 15:50:00,32.84,32.89,32.83,32.85,3690702.0,28.4964,28.5398,28.4878,28.5051,3690702.0
2019-12-04 09:30:00,33.08,33.1,32.85,32.97,3190063.0,28.7047,28.722,28.5051,28.6092,3190063.0
2019-12-04 09:40:00,32.98,33.03,32.92,33.02,1514510.0,28.6179,28.6613,28.5659,28.6526,1514510.0
2019-12-04 09:50:00,33.02,33.09,32.96,33.03,1706285.0,28.6526,28.7134,28.6006,28.6613,1706285.0
2019-12-04 10:00:00,33.03,33.17,33.0,33.14,1676917.0,28.6613,28.7828,28.6353,28.7568,1676917.0
2019-12-04 10:10:00,33.14,33.18,33.1,33.15,1541273.0,28.7568,28.7915,28.722,28.7654,1541273.0
2019-12-04 10:20:00,33.15,33.18,33.11,33.13,1303508.0,28.7654,28.7915,28.7307,28.7481,1303508.0
2019-12-04 10:30:00,33.14,33.18,33.11,33.16,1032611.0,28.7568,28.7915,28.7307,28.7741,1032611.0
2019-12-04 10:40:00,33.16,33.19,33.11,33.15,1119999.0,28.7741,28.8001,28.7307,28.7654,1119999.0
2019-12-04 10:50:00,33.15,33.19,33.12,33.17,745873.0,28.7654,28.8001,28.7394,28.7828,745873.0
2019-12-04 11:00:00,33.17,33.19,33.16,33.16,653003.0,28.7828,28.8001,28.7741,28.7741,653003.0
2019-12-04 11:10:00,33.16,33.17,33.13,33.14,1018407.0,28.7741,28.7828,28.7481,28.7568,1018407.0
2019-12-04 11:20:00,33.14,33.19,33.14,33.17,725301.0,28.7568,28.8001,28.7568,28.7828,725301.0
2019-12-04 11:30:00,33.17,33.21,33.15,33.19,880107.0,28.7828,28.8175,28.7654,28.8001,880107.0
2019-12-04 11:40:00,33.19,33.22,33.18,33.21,671783.0,28.8001,28.8262,28.7915,28.8175,671783.0
2019-12-04 11:50:00,33.21,33.22,33.19,33.2,767148.0,28.8175,28.8262,28.8001,28.8088,767148.0
2019-12-04 12:00:00,33.2,33.22,33.19,33.19,659725.0,28.8088,28.8262,28.8001,28.8001,659725.0
2019-12-04 12:10:00,33.2,33.24,33.19,33.23,713225.0,28.8088,28.8435,28.8001,28.8349,713225.0
2019-12-04 12:20:00,33.24,33.24,33.2,33.23,523322.0,28.8435,28.8435,28.8088,28.8349,523322.0
2019-12-04 12:30:00,33.23,33.24,33.19,33.2,558953.0,28.8349,28.8435,28.8001,28.8088,558953.0
2019-12-04 12:40:00,33.2,33.21,33.18,33.18,977318.0,28.8088,28.8175,28.7915,28.7915,977318.0
2019-12-04 12:50:00,33.18,33.22,33.17,33.2,959124.0,28.7915,28.8262,28.7828,28.8088,959124.0
2019-12-04 13:00:00,33.2,33.25,33.2,33.24,647520.0,28.8088,28.8522,28.8088,28.8435,647520.0
2019-12-04 13:10:00,33.24,33.25,33.2,33.23,558860.0,28.8435,28.8522,28.8088,28.8349,558860.0
2019-12-04 13:20:00,33.23,33.25,33.22,33.23,473691.0,28.8349,28.8522,28.8262,28.8349,473691.0
2019-12-04 13:30:00,33.22,33.25,33.2,33.25,522754.0,28.8262,28.8522,28.8088,28.8522,522754.0
2019-12-04 13:40:00,33.25,33.25,33.23,33.24,344390.0,28.8522,28.8522,28.8349,28.8435,344390.0
2019-12-04 13:50:00,33.25,33.29,33.24,33.29,655917.0,28.8522,28.8869,28.8435,28.8869,655917.0
2019-12-04 14:00:00,33.29,33.3,33.28,33.29,381333.0,28.8869,28.8956,28.8782,28.8869,381333.0
2019-12-04 14:10:00,33.29,33.3,33.27,33.27,576656.0,28.8869,28.8956,28.8696,28.8696,576656.0
2019-12-04 14:20:00,33.27,33.28,33.23,33.27,800083.0,28.8696,28.8782,28.8349,28.8696,800083.0
2019-12-04 14:30:00,33.27,33.28,33.25,33.27,486151.0,28.8696,28.8782,28.8522,28.8696,486151.0
2019-12-04 14:40:00,33.28,33.3,33.25,33.29,1145522.0,28.8782,28.8956,28.8522,28.8869,1145522.0
2019-12-04 14:50:00,33.29,33.3,33.26,33.28,759064.0,28.8869,28.8956,28.8609,28.8782,759064.0
2019-12-04 15:00:00,33.28,33.29,33.25,33.26,876439.0,28.8782,28.8869,28.8522,28.8609,876439.0
2019-12-04 15:10:00,33.26,33.26,33.2,33.23,1045321.0,28.8609,28.8609,28.8088,28.8349,1045321.0
2019-12-04 15:20:00,33.22,33.25,33.18,33.21,1023913.0,28.8262,28.8522,28.7915,28.8175,1023913.0
2019-12-04 15:30:00,33.21,33.23,33.16,33.2,1538006.0,28.8175,28.8349,28.7741,28.8088,1538006.0
2019-12-04 15:40:00,33.2,33.22,33.18,33.21,1071391.0,28.8088,28.8262,28.7915,28.8175,1071391.0
2019-12-04 15:50:00,33.2,33.23,33.13,33.16,2761989.0,28.8088,28.8349,28.7481,28.7741,2761989.0
2019-12-05 09:30:00,33.16,33.18,33.06,33.11,1896264.0,28.9306,28.9481,28.8434,28.887,1896264.0
2019-12-05 09:40:00,33.11,33.17,33.08,33.15,1073762.0,28.887,28.9394,28.8608,28.9219,1073762.0
2019-12-05 09:50:00,33.15,33.17,33.11,33.13,1005553.0,28.9219,28.9394,28.887,28.9045,1005553.0
2019-12-05 10:00:00,33.14,33.16,33.07,33.09,1597171.0,28.9132,28.9306,28.8521,28.8696,1597171.0
2019-12-05 10:10:00,33.08,33.16,33.07,33.15,1081477.0,28.8608,28.9306,28.8521,28.9219,1081477.0
2019-12-05 10:20:00,33.15,33.17,33.08,33.12,695677.0,28.9219,28.9394,28.8608,28.8957,695677.0
2019-12-05 10:30:00,33.12,33.13,33.04,33.06,1120793.0,28.8957,28.9045,28.8259,28.8434,1120793.0
2019-12-05 10:40:00,33.06,33.07,33.0,33.07,1119480.0,28.8434,28.8521,28.791,28.8521,1119480.0
2019-12-05 10:50:00,33.07,33.11,33.05,33.1,772438.0,28.8521,28.887,28.8347,28.8783,772438.0
2019-12-05 11:00:00,33.09,33.12,33.06,33.1,600384.0,28.8696,28.8957,28.8434,28.8783,600384.0
2019-12-05 11:10:00,33.1,33.11,33.06,33.1,661840.0,28.8783,28.887,28.8434,28.8783,661840.0
2019-12-05 11:20:00,33.09,33.1,33.02,33.05,733629.0,28.8696,28.8783,28.8085,28.8347,733629.0
2019-12-05 11:30:00,33.05,33.05,33.0,33.02,622699.0,28.8347,28.8347,28.791,28.8085,622699.0
2019-12-05 11:40:00,33.01,33.07,33.01,33.06,540566.0,28.7998,28.8521,28.7998,28.8434,540566.0
2019-12-05 11:50:00,33.06,33.07,33.05,33.07,414930.0,28.8434,28.8521,28.8347,28.8521,414930.0
2019-12-05 12:00:00,33.06,33.09,33.06,33.07,390802.0,28.8434,28.8696,28.8434,28.8521,390802.0
2019-12-05 12:10:00,33.06,33.07,33.05,33.06,352331.0,28.8434,28.8521,28.8347,28.8434,352331.0
2019-12-05 12:20:00,33.06,33.08,33.04,33.08,371231.0,28.8434,28.8608,28.8259,28.8608,371231.0
2019-12-05 12:30:00,33.08,33.1,33.06,33.06,390397.0,28.8608,28.8783,28.8434,28.8434,390397.0
2019-12-05 12:40:00,33.06,33.08,33.03,33.05,385499.0,28.8434,28.8608,28.8172,28.8347,385499.0
2019-12-05 12:50:00,33.05,33.08,33.05,33.07,353870.0,28.8347,28.8608,28.8347,28.8521,353870.0
2019-12-05 13:00:00,33.07,33.09,33.06,33.06,368072.0,28.8521,28.8696,28.8434,28.8434,368072.0
2019-12-05 13:10:00,33.06,33.1,33.06,33.09,282953.0,28.8434,28.8783,28.8434,28.8696,282953.0
2019-12-05 13:20:00,33.1,33.12,33.08,33.09,474180.0,28.8783,28.8957,28.8608,28.8696,474180.0
2019-12-05 13:30:00,33.09,33.12,33.08,33.11,624960.0,28.8696,28.8957,28.8608,28.887,624960.0
2019-12-05 13:40:00,33.1,33.12,33.09,33.09,380934.0,28.8783,28.8957,28.8696,28.8696,380934.0
2019-12-05 13:50:00,33.09,33.13,33.09,33.12,418901.0,28.8696,28.9045,28.8696,28.8957,418901.0
2019-12-05 14:00:00,33.11,33.12,33.07,33.1,565010.0,28.887,28.8957,28.8521,28.8783,565010.0
2019-12-05 14:10:00,33.1,33.14,33.09,33.13,538084.0,28.8783,28.9132,28.8696,28.9045,538084.0
2019-12-05 14:20:00,33.12,33.14,33.12,33.13,351700.0,28.8957,28.9132,28.8957,28.9045,351700.0
2019-12-05 14:30:00,33.13,33.16,33.13,33.16,532426.0,28.9045,28.9306,28.9045,28.9306,532426.0
2019-12-05 14:40:00,33.16,33.18,33.15,33.16,454742.0,28.9306,28.9481,28.9219,28.9306,454742.0
2019-12-05 14:50:00,33.16,33.19,33.07,33.14,1285346.0,28.9306,28.9568,28.8521,28.9132,1285346.0
2019-12-05 15:00:00,33.13,33.2,33.12,33.18,931133.0,28.9045,28.9655,28.8957,28.9481,931133.0
2019-12-05 15:10:00,33.18,33.21,33.16,33.19,614929.0,28.9481,28.9743,28.9306,28.9568,614929.0
2019-12-05 15:20:00,33.19,33.21,33.16,33.17,714857.0,28.9568,28.9743,28.9306,28.9394,714857.0
2019-12-05 15:30:00,33.18,33.2,33.16,33.19,761516.0,28.9481,28.9655,28.9306,28.9568,761516.0
2019-12-05 15:40:00,33.18,33.22,33.13,33.15,1139752.0,28.9481,28.983,28.9045,28.9219,1139752.0
2019-12-05 15:50:00,33.15,33.16,33.07,33.1,3718768.0,28.9219,28.9306,28.8521,28.8783,3718768.0
2019-12-06 09:30:00,33.68,33.8,33.57,33.62,4210831.0,29.3843,29.489,29.2883,29.332,4210831.0
2019-12-06 09:40:00,33.63,33.69,33.61,33.66,1686745.0,29.3407,29.393,29.3232,29.3669,1686745.0
2019-12-06 09:50:00,33.66,33.7,33.62,33.69,1444802.0,29.3669,29.4018,29.332,29.393,1444802.0
2019-12-06 10:00:00,33.68,33.7,33.65,33.68,1331668.0,29.3843,29.4018,29.3581,29.3843,1331668.0
2019-12-06 10:10:00,33.68,33.74,33.65,33.69,2467145.0,29.3843,29.4367,29.3581,29.393,2467145.0
2019-12-06 10:20:00,33.7,33.73,33.67,33.69,1368963.0,29.4018,29.4279,29.3756,29.393,1368963.0
2019-12-06 10:30:00,33.69,33.71,33.64,33.66,1397784.0,29.393,29.4105,29.3494,29.3669,1397784.0
2019-12-06 10:40:00,33.66,33.74,33.65,33.73,1251526.0,29.3669,29.4367,29.3581,29.4279,1251526.0
2019-12-06 10:50:00,33.72,33.79,33.72,33.76,1334153.0,29.4192,29.4803,29.4192,29.4541,1334153.0
2019-12-06 11:00:00,33.76,33.8,33.73,33.75,788325.0,29.4541,29.489,29.4279,29.4454,788325.0
2019-12-06 11:10:00,33.75,33.76,33.74,33.76,499030.0,29.4454,29.4541,29.4367,29.4541,499030.0
2019-12-06 11:20:00,33.75,33.77,33.71,33.76,972553.0,29.4454,29.4628,29.4105,29.4541,972553.0
2019-12-06 11:30:00,33.75,33.77,33.72,33.74,914285.0,29.4454,29.4628,29.4192,29.4367,914285.0
2019-12-06 11:40:00,33.75,33.75,33.71,33.73,609141.0,29.4454,29.4454,29.4105,29.4279,609141.0
2019-12-06 11:50:00,33.73,33.78,33.72,33.78,695629.0,29.4279,29.4716,29.4192,29.4716,695629.0
2019-12-06 12:00:00,33.78,33.78,33.76,33.77,930164.0,29.4716,29.4716,29.4541,29.4628,930164.0
2019-12-06 12:10:00,33.77,33.8,33.76,33.78,934590.0,29.4628,29.489,29.4541,29.4716,934590.0
2019-12-06 12:20:00,33.78,33.79,33.76,33.79,672629.0,29.4716,29.4803,29.4541,29.4803,672629.0
2019-12-06 12:30:00,33.79,33.79,33.76,33.79,488460.0,29.4803,29.4803,29.4541,29.4803,488460.0
2019-12-06 12:40:00,33.78,33.79,33.78,33.78,348694.0,29.4716,29.4803,29.4716,29.4716,348694.0
2019-12-06 12:50:00,33.79,33.79,33.75,33.76,477498.0,29.4803,29.4803,29.4454,29.4541,477498.0
2019-12-06 13:00:00,33.75,33.77,33.72,33.74,595899.0,29.4454,29.4628,29.4192,29.4367,595899.0
2019-12-06 13:10:00,33.73,33.77,33.73,33.76,406629.0,29.4279,29.4628,29.4279,29.4541,406629.0
2019-12-06 13:20:00,33.76,33.79,33.76,33.77,497669.0,29.4541,29.4803,29.4541,29.4628,497669.0
2019-12-06 13:30:00,33.77,33.79,33.77,33.78,922160.0,29.4628,29.4803,29.4628,29.4716,922160.0
2019-12-06 13:40:00,33.79,33.79,33.75,33.76,788566.0,29.4803,29.4803,29.4454,29.4541,788566.0
2019-12-06 13:50:00,33.75,33.78,33.74,33.76,417225.0,29.4454,29.4716,29.4367,29.4541,417225.0
2019-12-06 14:00:00,33.77,33.78,33.75,33.76,742068.0,29.4628,29.4716,29.4454,29.4541,742068.0
2019-12-06 14:10:00,33.76,33.76,33.69,33.69,722673.0,29.4541,29.4541,29.393,29.393,722673.0
2019-12-06 14:20:00,33.7,33.75,33.67,33.72,1051572.0,29.4018,29.4454,29.3756,29.4192,1051572.0
2019-12-06 14:30:00,33.73,33.73,33.7,33.72,573114.0,29.4279,29.4279,29.4018,29.4192,573114.0
2019-12-06 14:40:00,33.72,33.72,33.67,33.68,531328.0,29.4192,29.4192,29.3756,29.3843,531328.0
2019-12-06 14:50:00,33.68,33.7,33.67,33.7,489090.0,29.3843,29.4018,29.3756,29.4018,489090.0
2019-12-06 15:00:00,33.7,33.75,33.69,33.75,906841.0,29.4018,29.4454,29.393,29.4454,906841.0
2019-12-06 15:10:00,33.74,33.75,33.71,33.71,628285.0,29.4367,29.4454,29.4105,29.4105,628285.0
2019-12-06 15:20:00,33.71,33.73,33.71,33.72,679266.0,29.4105,29.4279,29.4105,29.4192,679266.0
2019-12-06 15:30:00,33.72,33.76,33.72,33.76,972404.0,29.4192,29.4541,29.4192,29.4541,972404.0
2019-12-06 15:40:00,33.75,33.78,33.71,33.71,1305625.0,29.4454,29.4716,29.4105,29.4105,1305625.0
2019-12-06 15:50:00,33.72,33.72,33.59,33.66,3740881.0,29.4192,29.4192,29.3058,29.3669,3740881.0
2019-12-09 09:30:00,33.5,33.6,33.43,33.6,1768091.0,29.2273,29.3145,29.1662,29.3145,1768091.0
2019-12-09 09:40:00,33.6,33.69,33.57,33.69,1192232.0,29.3145,29.393,29.2883,29.393,1192232.0
2019-12-09 09:50:00,33.69,33.7,33.6,33.6,902164.0,29.393,29.4018,29.3145,29.3145,902164.0
2019-12-09 10:00:00,33.61,33.65,33.58,33.63,737709.0,29.3232,29.3581,29.2971,29.3407,737709.0
2019-12-09 10:10:00,33.63,33.67,33.61,33.63,743769.0,29.3407,29.3756,29.3232,29.3407,743769.0
2019-12-09 10:20:00,33.64,33.64,33.6,33.6,636709.0,29.3494,29.3494,29.3145,29.3145,636709.0
2019-12-09 10:30:00,33.6,33.68,33.6,33.66,681199.0,29.3145,29.3843,29.3145,29.3669,681199.0
2019-12-09 10:40:00,33.66,33.67,33.62,33.66,553893.0,29.3669,29.3756,29.332,29.3669,553893.0
2019-12-09 10:50:00,33.65,33.67,33.62,33.64,766909.0,29.3581,29.3756,29.332,29.3494,766909.0
2019-12-09 11:00:00,33.64,33.64,33.61,33.63,494085.0,29.3494,29.3494,29.3232,29.3407,494085.0
2019-12-09 11:10:00,33.63,33.66,33.61,33.63,531052.0,29.3407,29.3669,29.3232,29.3407,531052.0
2019-12-09 11:20:00,33.62,33.64,33.58,33.6,673402.0,29.332,29.3494,29.2971,29.3145,673402.0
2019-12-09 11:30:00,33.6,33.61,33.57,33.58,551277.0,29.3145,29.3232,29.2883,29.2971,551277.0
2019-12-09 11:40:00,33.58,33.6,33.57,33.58,457809.0,29.2971,29.3145,29.2883,29.2971,457809.0
2019-12-09 11:50:00,33.58,33.59,33.53,33.55,616975.0,29.2971,29.3058,29.2534,29.2709,616975.0
2019-12-09 12:00:00,33.54,33.57,33.54,33.54,412520.0,29.2622,29.2883,29.2622,29.2622,412520.0
2019-12-09 12:10:00,33.54,33.56,33.52,33.52,409207.0,29.2622,29.2796,29.2447,29.2447,409207.0
2019-12-09 12:20:00,33.52,33.54,33.5,33.52,431663.0,29.2447,29.2622,29.2273,29.2447,431663.0
2019-12-09 12:30:00,33.52,33.55,33.5,33.55,545243.0,29.2447,29.2709,29.2273,29.2709,545243.0
2019-12-09 12:40:00,33.55,33.55,33.5,33.51,559374.0,29.2709,29.2709,29.2273,29.236,559374.0
2019-12-09 12:50:00,33.51,33.54,33.5,33.53,374320.0,29.236,29.2622,29.2273,29.2534,374320.0
2019-12-09 13:00:00,33.54,33.54,33.5,33.51,379038.0,29.2622,29.2622,29.2273,29.236,379038.0
2019-12-09 13:10:00,33.51,33.51,33.5,33.51,298010.0,29.236,29.236,29.2273,29.236,298010.0
2019-12-09 13:20:00,33.51,33.56,33.5,33.52,717191.0,29.236,29.2796,29.2273,29.2447,717191.0
2019-12-09 13:30:00,33.52,33.55,33.51,33.55,509058.0,29.2447,29.2709,29.236,29.2709,509058.0
2019-12-09 13:40:00,33.55,33.58,33.53,33.58,419342.0,29.2709,29.2971,29.2534,29.2971,419342.0
2019-12-09 13:50:00,33.58,33.59,33.55,33.58,713779.0,29.2971,29.3058,29.2709,29.2971,713779.0
2019-12-09 14:00:00,33.58,33.58,33.53,33.55,672058.0,29.2971,29.2971,29.2534,29.2709,672058.0
2019-12-09 14:10:00,33.54,33.57,33.53,33.56,359481.0,29.2622,29.2883,29.2534,29.2796,359481.0
2019-12-09 14:20:00,33.56,33.6,33.56,33.6,638246.0,29.2796,29.3145,29.2796,29.3145,638246.0
2019-12-09 14:30:00,33.59,33.62,33.58,33.62,602567.0,29.3058,29.332,29.2971,29.332,602567.0
2019-12-09 14:40:00,33.62,33.63,33.61,33.62,715654.0,29.332,29.3407,29.3232,29.332,715654.0
2019-12-09 14:50:00,33.62,33.63,33.59,33.62,597213.0,29.332,29.3407,29.3058,29.332,597213.0
2019-12-09 15:00:00,33.62,33.62,33.6,33.6,528021.0,29.332,29.332,29.3145,29.3145,528021.0
2019-12-09 15:10:00,33.6,33.62,33.59,33.59,601591.0,29.3145,29.332,29.3058,29.3058,601591.0
2019-12-09 15:20:00,33.59,33.6,33.59,33.59,305650.0,29.3058,29.3145,29.3058,29.3058,305650.0
2019-12-09 15:30:00,33.59,33.6,33.55,33.55,800216.0,29.3058,29.3145,29.2709,29.2709,800216.0
2019-12-09 15:40:00,33.56,33.6,33.55,33.57,1338615.0,29.2796,29.3145,29.2709,29.2883,1338615.0
2019-12-09 15:50:00,33.57,33.59,33.51,33.52,2233982.0,29.2883,29.3058,29.236,29.2447,2233982.0
2019-12-10 09:30:00,33.4,33.42,33.3,33.33,2048222.0,29.14,29.1575,29.0528,29.079,2048222.0
2019-12-10 09:40:00,33.33,33.45,33.32,33.38,1045877.0,29.079,29.1836,29.0702,29.1226,1045877.0
2019-12-10 09:50:00,33.39,33.42,33.34,33.38,1083447.0,29.1313,29.1575,29.0877,29.1226,1083447.0
2019-12-10 10:00:00,33.39,33.45,33.37,33.44,1032069.0,29.1313,29.1836,29.1139,29.1749,1032069.0
2019-12-10 10:10:00,33.45,33.49,33.43,33.47,1179536.0,29.1836,29.2185,29.1662,29.2011,1179536.0
2019-12-10 10:20:00,33.48,33.52,33.46,33.49,1156676.0,29.2098,29.2447,29.1924,29.2185,1156676.0
2019-12-10 10:30:00,33.5,33.51,33.47,33.5,787583.0,29.2273,29.236,29.2011,29.2273,787583.0
2019-12-10 10:40:00,33.5,33.53,33.48,33.49,920567.0,29.2273,29.2534,29.2098,29.2185,920567.0
2019-12-10 10:50:00,33.48,33.56,33.47,33.55,988222.0,29.2098,29.2796,29.2011,29.2709,988222.0
2019-12-10 11:00:00,33.55,33.57,33.44,33.52,1392582.0,29.2709,29.2883,29.1749,29.2447,1392582.0
2019-12-10 11:10:00,33.52,33.55,33.5,33.52,1022707.0,29.2447,29.2709,29.2273,29.2447,1022707.0
2019-12-10 11:20:00,33.52,33.53,33.49,33.5,774124.0,29.2447,29.2534,29.2185,29.2273,774124.0
2019-12-10 11:30:00,33.51,33.55,33.49,33.5,591967.0,29.236,29.2709,29.2185,29.2273,591967.0
2019-12-10 11:40:00,33.5,33.53,33.49,33.51,499440.0,29.2273,29.2534,29.2185,29.236,499440.0
2019-12-10 11:50:00,33.5,33.51,33.47,33.48,648419.0,29.2273,29.236,29.2011,29.2098,648419.0
2019-12-10 12:00:00,33.48,33.51,33.46,33.47,630716.0,29.2098,29.236,29.1924,29.2011,630716.0
2019-12-10 12:10:00,33.48,33.53,33.45,33.53,605313.0,29.2098,29.2534,29.1836,29.2534,605313.0
2019-12-10 12:20:00,33.53,33.54,33.48,33.49,971562.0,29.2534,29.2622,29.2098,29.2185,971562.0
2019-12-10 12:30:00,33.48,33.49,33.46,33.48,503203.0,29.2098,29.2185,29.1924,29.2098,503203.0
2019-12-10 12:40:00,33.47,33.48,33.45,33.45,504498.0,29.2011,29.2098,29.1836,29.1836,504498.0
2019-12-10 12:50:00,33.45,33.49,33.45,33.48,590577.0,29.1836,29.2185,29.1836,29.2098,590577.0
2019-12-10 13:00:00,33.48,33.53,33.47,33.5,634714.0,29.2098,29.2534,29.2011,29.2273,634714.0
2019-12-10 13:10:00,33.5,33.53,33.49,33.51,441166.0,29.2273,29.2534,29.2185,29.236,441166.0
2019-12-10 13:20:00,33.51,33.53,33.5,33.52,378063.0,29.236,29.2534,29.2273,29.2447,378063.0
2019-12-10 13:30:00,33.51,33.54,33.5,33.53,751106.0,29.236,29.2622,29.2273,29.2534,751106.0
2019-12-10 13:40:00,33.54,33.55,33.52,33.55,325207.0,29.2622,29.2709,29.2447,29.2709,325207.0
2019-12-10 13:50:00,33.55,33.57,33.54,33.57,531221.0,29.2709,29.2883,29.2622,29.2883,531221.0
2019-12-10 14:00:00,33.57,33.6,33.55,33.6,468611.0,29.2883,29.3145,29.2709,29.3145,468611.0
2019-12-10 14:10:00,33.59,33.63,33.59,33.63,474704.0,29.3058,29.3407,29.3058,29.3407,474704.0
2019-12-10 14:20:00,33.62,33.63,33.6,33.61,621038.0,29.332,29.3407,29.3145,29.3232,621038.0
2019-12-10 14:30:00,33.61,33.62,33.58,33.59,453602.0,29.3232,29.332,29.2971,29.3058,453602.0
2019-12-10 14:40:00,33.59,33.61,33.58,33.59,481730.0,29.3058,29.3232,29.2971,29.3058,481730.0
2019-12-10 14:50:00,33.59,33.6,33.58,33.59,690340.0,29.3058,29.3145,29.2971,29.3058,690340.0
2019-12-10 15:00:00,33.59,33.6,33.54,33.54,830780.0,29.3058,29.3145,29.2622,29.2622,830780.0
2019-12-10 15:10:00,33.54,33.57,33.52,33.53,955912.0,29.2622,29.2883,29.2447,29.2534,955912.0
2019-12-10 15:20:00,33.54,33.57,33.52,33.57,868277.0,29.2622,29.2883,29.2447,29.2883,868277.0
2019-12-10 15:30:00,33.57,33.57,33.5,33.52,1380768.0,29.2883,29.2883,29.2273,29.2447,1380768.0
2019-12-10 15:40:00,33.51,33.56,33.51,33.55,1180993.0,29.236,29.2796,29.236,29.2709,1180993.0
2019-12-10 15:50:00,33.55,33.57,33.53,33.53,2699210.0,29.2709,29.2883,29.2534,29.2534,2699210.0
2019-12-11 09:30:00,33.48,33.63,33.48,33.56,1801558.0,29.2098,29.3407,29.2098,29.2796,1801558.0
2019-12-11 09:40:00,33.56,33.59,33.53,33.56,1124590.0,29.2796,29.3058,29.2534,29.2796,1124590.0
2019-12-11 09:50:00,33.57,33.6,33.55,33.59,852714.0,29.2883,29.3145,29.2709,29.3058,852714.0
2019-12-11 10:00:00,33.59,33.65,33.57,33.62,862846.0,29.3058,29.3581,29.2883,29.332,862846.0
2019-12-11 10:10:00,33.62,33.68,33.62,33.68,1230335.0,29.332,29.3843,29.332,29.3843,1230335.0
2019-12-11 10:20:00,33.67,33.72,33.67,33.71,1423381.0,29.3756,29.4192,29.3756,29.4105,1423381.0
2019-12-11 10:30:00,33.7,33.71,33.66,33.69,1215832.0,29.4018,29.4105,29.3669,29.393,1215832.0
2019-12-11 10:40:00,33.69,33.73,33.68,33.73,964438.0,29.393,29.4279,29.3843,29.4279,964438.0
2019-12-11 10:50:00,33.72,33.73,33.71,33.71,603490.0,29.4192,29.4279,29.4105,29.4105,603490.0
2019-12-11 11:00:00,33.71,33.72,33.65,33.68,1018633.0,29.4105,29.4192,29.3581,29.3843,1018633.0
2019-12-11 11:10:00,33.68,33.68,33.6,33.6,962344.0,29.3843,29.3843,29.3145,29.3145,962344.0
2019-12-11 11:20:00,33.6,33.62,33.58,33.61,676300.0,29.3145,29.332,29.2971,29.3232,676300.0
2019-12-11 11:30:00,33.61,33.64,33.6,33.63,535326.0,29.3232,29.3494,29.3145,29.3407,535326.0
2019-12-11 11:40:00,33.63,33.69,33.62,33.65,676598.0,29.3407,29.393,29.332,29.3581,676598.0
2019-12-11 11:50:00,33.64,33.65,33.59,33.6,502907.0,29.3494,29.3581,29.3058,29.3145,502907.0
2019-12-11 12:00:00,33.6,33.62,33.6,33.62,493013.0,29.3145,29.332,29.3145,29.332,493013.0
2019-12-11 12:10:00,33.61,33.65,33.61,33.64,403443.0,29.3232,29.3581,29.3232,29.3494,403443.0
2019-12-11 12:20:00,33.63,33.64,33.61,33.61,273830.0,29.3407,29.3494,29.3232,29.3232,273830.0
2019-12-11 12:30:00,33.61,33.62,33.58,33.61,502244.0,29.3232,29.332,29.2971,29.3232,502244.0
2019-12-11 12:40:00,33.61,33.68,33.6,33.67,623684.0,29.3232,29.3843,29.3145,29.3756,623684.0
2019-12-11 12:50:00,33.68,33.68,33.65,33.68,272881.0,29.3843,29.3843,29.3581,29.3843,272881.0
2019-12-11 13:00:00,33.68,33.68,33.65,33.66,468092.0,29.3843,29.3843,29.3581,29.3669,468092.0
2019-12-11 13:10:00,33.66,33.67,33.65,33.66,641492.0,29.3669,29.3756,29.3581,29.3669,641492.0
2019-12-11 13:20:00,33.66,33.66,33.64,33.65,281388.0,29.3669,29.3669,29.3494,29.3581,281388.0
2019-12-11 13:30:00,33.65,33.67,33.64,33.64,447031.0,29.3581,29.3756,29.3494,29.3494,447031.0
2019-12-11 13:40:00,33.64,33.65,33.59,33.63,586216.0,29.3494,29.3581,29.3058,29.3407,586216.0
2019-12-11 13:50:00,33.63,33.67,33.62,33.66,435917.0,29.3407,29.3756,29.332,29.3669,435917.0
2019-12-11 14:00:00,33.66,33.72,33.65,33.72,799123.0,29.3669,29.4192,29.3581,29.4192,799123.0
2019-12-11 14:10:00,33.71,33.74,33.67,33.72,1199629.0,29.4105,29.4367,29.3756,29.4192,1199629.0
2019-12-11 14:20:00,33.73,33.75,33.72,33.73,1122684.0,29.4279,29.4454,29.4192,29.4279,1122684.0
2019-12-11 14:30:00,33.73,33.76,33.72,33.73,784771.0,29.4279,29.4541,29.4192,29.4279,784771.0
2019-12-11 14:40:00,33.73,33.76,33.71,33.73,1014441.0,29.4279,29.4541,29.4105,29.4279,1014441.0
2019-12-11 14:50:00,33.72,33.74,33.68,33.7,1177501.0,29.4192,29.4367,29.3843,29.4018,1177501.0
2019-12-11 15:00:00,33.7,33.74,33.7,33.73,698685.0,29.4018,29.4367,29.4018,29.4279,698685.0
2019-12-11 15:10:00,33.73,33.73,33.68,33.68,784630.0,29.4279,29.4279,29.3843,29.3843,784630.0
2019-12-11 15:20:00,33.69,33.73,33.66,33.69,1108185.0,29.393,29.4279,29.3669,29.393,1108185.0
2019-12-11 15:30:00,33.7,33.72,33.67,33.68,1089234.0,29.4018,29.4192,29.3756,29.3843,1089234.0
2019-12-11 15:40:00,33.68,33.72,33.66,33.67,1251376.0,29.3843,29.4192,29.3669,29.3756,1251376.0
2019-12-11 15:50:00,33.67,33.73,33.63,33.63,3212562.0,29.3756,29.4279,29.3407,29.3407,3212562.0
2019-12-12 09:30:00,33.78,34.12,33.67,34.09,4699052.0,29.4716,29.7682,29.3756,29.742,4699052.0
2019-12-12 09:40:00,34.09,34.15,34.02,34.12,1701542.0,29.742,29.7944,29.6809,29.7682,1701542.0
2019-12-12 09:50:00,34.12,34.25,34.11,34.24,1588069.0,29.7682,29.8816,29.7595,29.8729,1588069.0
2019-12-12 10:00:00,34.23,34.43,34.23,34.35,2974239.0,29.8642,30.0387,29.8642,29.9689,2974239.0
2019-12-12 10:10:00,34.36,34.45,34.35,34.44,1844703.0,29.9776,30.0561,29.9689,30.0474,1844703.0
2019-12-12 10:20:00,34.44,34.49,34.39,34.41,1673477.0,30.0474,30.091,30.0038,30.0212,1673477.0
2019-12-12 10:30:00,34.42,34.44,34.35,34.4,1293963.0,30.0299,30.0474,29.9689,30.0125,1293963.0
2019-12-12 10:40:00,34.39,34.41,34.34,34.38,1241210.0,30.0038,30.0212,29.9601,29.995,1241210.0
2019-12-12 10:50:00,34.39,34.5,34.38,34.46,1908645.0,30.0038,30.0997,29.995,30.0648,1908645.0
2019-12-12 11:00:00,34.46,34.48,34.41,34.45,1225956.0,30.0648,30.0823,30.0212,30.0561,1225956.0
2019-12-12 11:10:00,34.45,34.49,34.43,34.44,948367.0,30.0561,30.091,30.0387,30.0474,948367.0
2019-12-12 11:20:00,34.45,34.46,34.41,34.41,1020562.0,30.0561,30.0648,30.0212,30.0212,1020562.0
2019-12-12 11:30:00,34.41,34.43,34.36,34.41,1055846.0,30.0212,30.0387,29.9776,30.0212,1055846.0
2019-12-12 11:40:00,34.41,34.42,34.35,34.4,1076193.0,30.0212,30.0299,29.9689,30.0125,1076193.0
2019-12-12 11:50:00,34.39,34.43,34.31,34.4,1077255.0,30.0038,30.0387,29.934,30.0125,1077255.0
2019-12-12 12:00:00,34.39,34.39,34.34,34.36,906094.0,30.0038,30.0038,29.9601,29.9776,906094.0
2019-12-12 12:10:00,34.37,34.37,34.32,34.34,798390.0,29.9863,29.9863,29.9427,29.9601,798390.0
2019-12-12 12:20:00,34.35,34.36,34.3,34.34,896332.0,29.9689,29.9776,29.9252,29.9601,896332.0
2019-12-12 12:30:00,34.33,34.41,34.33,34.39,1173749.0,29.9514,30.0212,29.9514,30.0038,1173749.0
2019-12-12 12:40:00,34.4,34.4,34.38,34.39,634268.0,30.0125,30.0125,29.995,30.0038,634268.0
2019-12-12 12:50:00,34.39,34.44,34.35,34.36,894948.0,30.0038,30.0474,29.9689,29.9776,894948.0
2019-12-12 13:00:00,34.36,34.39,34.33,34.36,773252.0,29.9776,30.0038,29.9514,29.9776,773252.0
2019-12-12 13:10:00,34.36,34.43,34.35,34.41,717229.0,29.9776,30.0387,29.9689,30.0212,717229.0
2019-12-12 13:20:00,34.42,34.42,34.38,34.39,626475.0,30.0299,30.0299,29.995,30.0038,626475.0
2019-12-12 13:30:00,34.39,34.4,34.34,34.37,733980.0,30.0038,30.0125,29.9601,29.9863,733980.0
2019-12-12 13:40:00,34.36,34.38,34.33,34.35,425492.0,29.9776,29.995,29.9514,29.9689,425492.0
2019-12-12 13:50:00,34.36,34.39,34.35,34.39,607893.0,29.9776,30.0038,29.9689,30.0038,607893.0
2019-12-12 14:00:00,34.39,34.47,34.37,34.47,1060260.0,30.0038,30.0736,29.9863,30.0736,1060260.0
2019-12-12 14:10:00,34.46,34.48,34.42,34.45,889457.0,30.0648,30.0823,30.0299,30.0561,889457.0
2019-12-12 14:20:00,34.45,34.47,34.42,34.46,551833.0,30.0561,30.0736,30.0299,30.0648,551833.0
2019-12-12 14:30:00,34.45,34.63,34.44,34.57,2806992.0,30.0561,30.2131,30.0474,30.1608,2806992.0
2019-12-12 14:40:00,34.58,34.64,34.57,34.61,1194622.0,30.1695,30.2219,30.1608,30.1957,1194622.0
2019-12-12 14:50:00,34.61,34.66,34.58,34.65,1349408.0,30.1957,30.2393,30.1695,30.2306,1349408.0
2019-12-12 15:00:00,34.65,34.73,34.64,34.7,1580578.0,30.2306,30.3004,30.2219,30.2742,1580578.0
2019-12-12 15:10:00,34.7,34.72,34.66,34.7,1275710.0,30.2742,30.2917,30.2393,30.2742,1275710.0
2019-12-12 15:20:00,34.7,34.78,34.7,34.78,1368085.0,30.2742,30.344,30.2742,30.344,1368085.0
2019-12-12 15:30:00,34.78,34.79,34.68,34.71,2491066.0,30.344,30.3527,30.2568,30.2829,2491066.0
2019-12-12 15:40:00,34.71,34.79,34.69,34.77,1916850.0,30.2829,30.3527,30.2655,30.3353,1916850.0
2019-12-12 15:50:00,34.79,34.81,34.66,34.67,5507598.0,30.3527,30.3702,30.2393,30.248,5507598.0
2019-12-13 09:30:00,34.69,34.7,34.48,34.61,2934747.0,30.2655,30.2742,30.0823,30.1957,2934747.0
2019-12-13 09:40:00,34.62,34.67,34.55,34.62,1609558.0,30.2044,30.248,30.1433,30.2044,1609558.0
2019-12-13 09:50:00,34.61,34.66,34.57,34.65,1512070.0,30.1957,30.2393,30.1608,30.2306,1512070.0
2019-12-13 10:00:00,34.66,34.94,34.6,34.91,3597089.0,30.2393,30.4836,30.187,30.4574,3597089.0
2019-12-13 10:10:00,34.9,34.96,34.75,34.85,2038451.0,30.4487,30.5011,30.3178,30.4051,2038451.0
2019-12-13 10:20:00,34.85,34.86,34.72,34.75,1565432.0,30.4051,30.4138,30.2917,30.3178,1565432.0
2019-12-13 10:30:00,34.74,34.75,34.5,34.53,1845893.0,30.3091,30.3178,30.0997,30.1259,1845893.0
2019-12-13 10:40:00,34.53,34.64,34.53,34.56,1315552.0,30.1259,30.2219,30.1259,30.1521,1315552.0
2019-12-13 10:50:00,34.56,34.58,34.43,34.44,1170378.0,30.1521,30.1695,30.0387,30.0474,1170378.0
2019-12-13 11:00:00,34.44,34.5,34.42,34.47,1211551.0,30.0474,30.0997,30.0299,30.0736,1211551.0
2019-12-13 11:10:00,34.47,34.5,34.39,34.4,1469062.0,30.0736,30.0997,30.0038,30.0125,1469062.0
2019-12-13 11:20:00,34.4,34.42,34.35,34.38,1228321.0,30.0125,30.0299,29.9689,29.995,1228321.0
2019-12-13 11:30:00,34.38,34.43,34.34,34.4,1268173.0,29.995,30.0387,29.9601,30.0125,1268173.0
2019-12-13 11:40:00,34.4,34.46,34.37,34.46,885684.0,30.0125,30.0648,29.9863,30.0648,885684.0
2019-12-13 11:50:00,34.46,34.56,34.45,34.56,952573.0,30.0648,30.1521,30.0561,30.1521,952573.0
2019-12-13 12:00:00,34.55,34.58,34.52,34.57,906706.0,30.1433,30.1695,30.1172,30.1608,906706.0
2019-12-13 12:10:00,34.57,34.57,34.48,34.48,647067.0,30.1608,30.1608,30.0823,30.0823,647067.0
2019-12-13 12:20:00,34.48,34.56,34.47,34.55,766244.0,30.0823,30.1521,30.0736,30.1433,766244.0
2019-12-13 12:30:00,34.56,34.59,34.54,34.58,645401.0,30.1521,30.1782,30.1346,30.1695,645401.0
2019-12-13 12:40:00,34.58,34.59,34.52,34.52,515612.0,30.1695,30.1782,30.1172,30.1172,515612.0
2019-12-13 12:50:00,34.52,34.58,34.51,34.57,438582.0,30.1172,30.1695,30.1085,30.1608,438582.0
2019-12-13 13:00:00,34.58,34.58,34.53,34.55,298077.0,30.1695,30.1695,30.1259,30.1433,298077.0
2019-12-13 13:10:00,34.56,34.56,34.53,34.56,427339.0,30.1521,30.1521,30.1259,30.1521,427339.0
2019-12-13 13:20:00,34.55,34.57,34.52,34.52,421392.0,30.1433,30.1608,30.1172,30.1172,421392.0
2019-12-13 13:30:00,34.52,34.53,34.49,34.5,727998.0,30.1172,30.1259,30.091,30.0997,727998.0
2019-12-13 13:40:00,34.5,34.51,34.48,34.5,411611.0,30.0997,30.1085,30.0823,30.0997,411611.0
2019-12-13 13:50:00,34.5,34.55,34.5,34.52,524524.0,30.0997,30.1433,30.0997,30.1172,524524.0
2019-12-13 14:00:00,34.51,34.54,34.5,34.52,608153.0,30.1085,30.1346,30.0997,30.1172,608153.0
2019-12-13 14:10:00,34.52,34.52,34.47,34.48,792481.0,30.1172,30.1172,30.0736,30.0823,792481.0
2019-12-13 14:20:00,34.47,34.49,34.45,34.45,705277.0,30.0736,30.091,30.0561,30.0561,705277.0
2019-12-13 14:30:00,34.45,34.47,34.41,34.43,626408.0,30.0561,30.0736,30.0212,30.0387,626408.0
2019-12-13 14:40:00,34.43,34.44,34.41,34.41,645381.0,30.0387,30.0474,30.0212,30.0212,645381.0
2019-12-13 14:50:00,34.41,34.48,34.41,34.46,558401.0,30.0212,30.0823,30.0212,30.0648,558401.0
2019-12-13 15:00:00,34.47,34.47,34.42,34.44,409678.0,30.0736,30.0736,30.0299,30.0474,409678.0
2019-12-13 15:10:00,34.44,34.47,34.42,34.44,668988.0,30.0474,30.0736,30.0299,30.0474,668988.0
2019-12-13 15:20:00,34.45,34.46,34.42,34.43,554563.0,30.0561,30.0648,30.0299,30.0387,554563.0
2019-12-13 15:30:00,34.42,34.48,34.42,34.47,877867.0,30.0299,30.0823,30.0299,30.0736,877867.0
2019-12-13 15:40:00,34.47,34.5,34.45,34.47,1075919.0,30.0736,30.0997,30.0561,30.0736,1075919.0
2019-12-13 15:50:00,34.47,34.49,34.42,34.44,2699869.0,30.0736,30.091,30.0299,30.0474,2699869.0
2019-12-16 09:30:00,34.95,35.0,34.81,34.98,3228312.0,30.4923,30.536,30.3702,30.5185,3228312.0
2019-12-16 09:40:00,34.98,34.99,34.9,34.94,1870561.0,30.5185,30.5272,30.4487,30.4836,1870561.0
2019-12-16 09:50:00,34.95,34.95,34.87,34.9,1759237.0,30.4923,30.4923,30.4225,30.4487,1759237.0
2019-12-16 10:00:00,34.9,34.98,34.88,34.98,1740121.0,30.4487,30.5185,30.4313,30.5185,1740121.0
2019-12-16 10:10:00,34.97,35.06,34.97,35.06,2653693.0,30.5098,30.5883,30.5098,30.5883,2653693.0
2019-12-16 10:20:00,35.06,35.09,35.01,35.04,1487469.0,30.5883,30.6145,30.5447,30.5709,1487469.0
2019-12-16 10:30:00,35.04,35.09,35.02,35.06,1068232.0,30.5709,30.6145,30.5534,30.5883,1068232.0
2019-12-16 10:40:00,35.05,35.06,35.03,35.04,1412873.0,30.5796,30.5883,30.5621,30.5709,1412873.0
2019-12-16 10:50:00,35.05,35.07,35.01,35.03,877923.0,30.5796,30.597,30.5447,30.5621,877923.0
2019-12-16 11:00:00,35.03,35.08,35.02,35.08,863635.0,30.5621,30.6058,30.5534,30.6058,863635.0
2019-12-16 11:10:00,35.08,35.09,35.02,35.03,1255343.0,30.6058,30.6145,30.5534,30.5621,1255343.0
2019-12-16 11:20:00,35.03,35.03,34.98,35.01,999664.0,30.5621,30.5621,30.5185,30.5447,999664.0
2019-12-16 11:30:00,35.01,35.02,34.97,35.0,866494.0,30.5447,30.5534,30.5098,30.536,866494.0
2019-12-16 11:40:00,34.99,35.04,34.99,35.02,811695.0,30.5272,30.5709,30.5272,30.5534,811695.0
2019-12-16 11:50:00,35.02,35.02,34.99,35.01,664459.0,30.5534,30.5534,30.5272,30.5447,664459.0
2019-12-16 12:00:00,35.01,35.03,35.0,35.01,677623.0,30.5447,30.5621,30.536,30.5447,677623.0
2019-12-16 12:10:00,35.01,35.02,34.96,34.96,793209.0,30.5447,30.5534,30.5011,30.5011,793209.0
2019-12-16 12:20:00,34.96,34.97,34.92,34.94,720987.0,30.5011,30.5098,30.4662,30.4836,720987.0
2019-12-16 12:30:00,34.93,34.98,34.93,34.97,434139.0,30.4749,30.5185,30.4749,30.5098,434139.0
2019-12-16 12:40:00,34.97,34.98,34.92,34.94,701322.0,30.5098,30.5185,30.4662,30.4836,701322.0
2019-12-16 12:50:00,34.94,34.96,34.94,34.94,363410.0,30.4836,30.5011,30.4836,30.4836,363410.0
2019-12-16 13:00:00,34.95,34.95,34.92,34.93,532968.0,30.4923,30.4923,30.4662,30.4749,532968.0
2019-12-16 13:10:00,34.92,34.93,34.91,34.91,612142.0,30.4662,30.4749,30.4574,30.4574,612142.0
2019-12-16 13:20:00,34.91,34.93,34.91,34.93,483569.0,30.4574,30.4749,30.4574,30.4749,483569.0
2019-12-16 13:30:00,34.93,34.97,34.92,34.94,918385.0,30.4749,30.5098,30.4662,30.4836,918385.0
2019-12-16 13:40:00,34.93,34.97,34.92,34.95,653379.0,30.4749,30.5098,30.4662,30.4923,653379.0
2019-12-16 13:50:00,34.95,34.98,34.94,34.95,587216.0,30.4923,30.5185,30.4836,30.4923,587216.0
2019-12-16 14:00:00,34.95,34.96,34.95,34.95,336826.0,30.4923,30.5011,30.4923,30.4923,336826.0
2019-12-16 14:10:00,34.96,34.96,34.95,34.95,347709.0,30.5011,30.5011,30.4923,30.4923,347709.0
2019-12-16 14:20:00,34.95,34.96,34.91,34.91,519515.0,30.4923,30.5011,30.4574,30.4574,519515.0
2019-12-16 14:30:00,34.91,34.92,34.85,34.86,971407.0,30.4574,30.4662,30.4051,30.4138,971407.0
2019-12-16 14:40:00,34.86,34.88,34.84,34.85,655629.0,30.4138,30.4313,30.3964,30.4051,655629.0
2019-12-16 14:50:00,34.86,34.86,34.8,34.82,778086.0,30.4138,30.4138,30.3615,30.3789,778086.0
2019-12-16 15:00:00,34.82,34.82,34.78,34.79,673925.0,30.3789,30.3789,30.344,30.3527,673925.0
2019-12-16 15:10:00,34.79,34.81,34.76,34.77,817320.0,30.3527,30.3702,30.3266,30.3353,817320.0
2019-12-16 15:20:00,34.77,34.79,34.75,34.76,928691.0,30.3353,30.3527,30.3178,30.3266,928691.0
2019-12-16 15:30:00,34.76,34.78,34.74,34.77,1086635.0,30.3266,30.344,30.3091,30.3353,1086635.0
2019-12-16 15:40:00,34.77,34.78,34.7,34.72,1345784.0,30.3353,30.344,30.2742,30.2917,1345784.0
2019-12-16 15:50:00,34.72,34.74,34.7,34.7,2577373.0,30.2917,30.3091,30.2742,30.2742,2577373.0
2019-12-17 09:30:00,34.85,34.94,34.74,34.94,2156831.0,30.4051,30.4836,30.3091,30.4836,2156831.0
2019-12-17 09:40:00,34.94,34.97,34.84,34.87,1665322.0,30.4836,30.5098,30.3964,30.4225,1665322.0
2019-12-17 09:50:00,34.87,34.92,34.81,34.83,1379179.0,30.4225,30.4662,30.3702,30.3876,1379179.0
2019-12-17 10:00:00,34.84,34.9,34.81,34.88,1242376.0,30.3964,30.4487,30.3702,30.4313,1242376.0
2019-12-17 10:10:00,34.88,34.97,34.86,34.96,1018734.0,30.4313,30.5098,30.4138,30.5011,1018734.0
2019-12-17 10:20:00,34.96,34.99,34.94,34.98,854336.0,30.5011,30.5272,30.4836,30.5185,854336.0
2019-12-17 10:30:00,34.98,35.0,34.96,34.98,853542.0,30.5185,30.536,30.5011,30.5185,853542.0
2019-12-17 10:40:00,34.98,34.98,34.94,34.97,736424.0,30.5185,30.5185,30.4836,30.5098,736424.0
2019-12-17 10:50:00,34.97,34.98,34.92,34.94,927418.0,30.5098,30.5185,30.4662,30.4836,927418.0
2019-12-17 11:00:00,34.94,34.97,34.92,34.95,542908.0,30.4836,30.5098,30.4662,30.4923,542908.0
2019-12-17 11:10:00,34.95,34.97,34.93,34.95,630717.0,30.4923,30.5098,30.4749,30.4923,630717.0
2019-12-17 11:20:00,34.95,34.97,34.94,34.97,883447.0,30.4923,30.5098,30.4836,30.5098,883447.0
2019-12-17 11:30:00,34.97,35.01,34.96,35.0,1113426.0,30.5098,30.5447,30.5011,30.536,1113426.0
2019-12-17 11:40:00,35.01,35.07,35.0,35.02,1511504.0,30.5447,30.597,30.536,30.5534,1511504.0
2019-12-17 11:50:00,35.02,35.08,35.02,35.08,851007.0,30.5534,30.6058,30.5534,30.6058,851007.0
2019-12-17 12:00:00,35.07,35.09,35.05,35.07,834145.0,30.597,30.6145,30.5796,30.597,834145.0
2019-12-17 12:10:00,35.06,35.1,35.06,35.09,1004961.0,30.5883,30.6232,30.5883,30.6145,1004961.0
2019-12-17 12:20:00,35.09,35.1,35.07,35.07,581608.0,30.6145,30.6232,30.597,30.597,581608.0
2019-12-17 12:30:00,35.07,35.08,35.06,35.07,648308.0,30.597,30.6058,30.5883,30.597,648308.0
2019-12-17 12:40:00,35.08,35.1,35.07,35.08,694250.0,30.6058,30.6232,30.597,30.6058,694250.0
2019-12-17 12:50:00,35.09,35.1,35.05,35.09,687681.0,30.6145,30.6232,30.5796,30.6145,687681.0
2019-12-17 13:00:00,35.09,35.11,35.08,35.11,603427.0,30.6145,30.6319,30.6058,30.6319,603427.0
2019-12-17 13:10:00,35.11,35.15,35.1,35.12,875595.0,30.6319,30.6668,30.6232,30.6406,875595.0
2019-12-17 13:20:00,35.12,35.13,35.08,35.13,810717.0,30.6406,30.6494,30.6058,30.6494,810717.0
2019-12-17 13:30:00,35.13,35.13,35.09,35.11,668108.0,30.6494,30.6494,30.6145,30.6319,668108.0
2019-12-17 13:40:00,35.11,35.14,35.1,35.12,691652.0,30.6319,30.6581,30.6232,30.6406,691652.0
2019-12-17 13:50:00,35.12,35.15,35.11,35.14,422473.0,30.6406,30.6668,30.6319,30.6581,422473.0
2019-12-17 14:00:00,35.15,35.21,35.14,35.2,1245246.0,30.6668,30.7192,30.6581,30.7104,1245246.0
2019-12-17 14:10:00,35.2,35.25,35.2,35.23,662240.0,30.7104,30.7541,30.7104,30.7366,662240.0
2019-12-17 14:20:00,35.23,35.25,35.23,35.23,541997.0,30.7366,30.7541,30.7366,30.7366,541997.0
2019-12-17 14:30:00,35.23,35.25,35.23,35.24,694345.0,30.7366,30.7541,30.7366,30.7453,694345.0
2019-12-17 14:40:00,35.25,35.27,35.21,35.21,800319.0,30.7541,30.7715,30.7192,30.7192,800319.0
2019-12-17 14:50:00,35.22,35.23,35.19,35.2,1109039.0,30.7279,30.7366,30.7017,30.7104,1109039.0
2019-12-17 15:00:00,35.19,35.2,35.13,35.14,707549.0,30.7017,30.7104,30.6494,30.6581,707549.0
2019-12-17 15:10:00,35.15,35.2,35.14,35.2,672298.0,30.6668,30.7104,30.6581,30.7104,672298.0
2019-12-17 15:20:00,35.2,35.2,35.16,35.19,1355939.0,30.7104,30.7104,30.6755,30.7017,1355939.0
2019-12-17 15:30:00,35.19,35.19,35.13,35.14,913284.0,30.7017,30.7017,30.6494,30.6581,913284.0
2019-12-17 15:40:00,35.15,35.15,35.11,35.11,1051422.0,30.6668,30.6668,30.6319,30.6319,1051422.0
2019-12-17 15:50:00,35.12,35.13,35.03,35.03,3189313.0,30.6406,30.6494,30.5621,30.5621,3189313.0
2019-12-18 09:30:00,35.11,35.2,35.06,35.14,2584383.0,30.6319,30.7104,30.5883,30.6581,2584383.0
2019-12-18 09:40:00,35.14,35.21,35.12,35.16,1813201.0,30.6581,30.7192,30.6406,30.6755,1813201.0
2019-12-18 09:50:00,35.17,35.27,35.16,35.25,1779958.0,30.6843,30.7715,30.6755,30.7541,1779958.0
2019-12-18 10:00:00,35.25,35.26,35.14,35.16,1112921.0,30.7541,30.7628,30.6581,30.6755,1112921.0
2019-12-18 10:10:00,35.15,35.19,35.12,35.16,974573.0,30.6668,30.7017,30.6406,30.6755,974573.0
2019-12-18 10:20:00,35.16,35.17,35.09,35.09,1144332.0,30.6755,30.6843,30.6145,30.6145,1144332.0
2019-12-18 10:30:00,35.1,35.13,35.07,35.1,891969.0,30.6232,30.6494,30.597,30.6232,891969.0
2019-12-18 10:40:00,35.1,35.11,35.05,35.07,766770.0,30.6232,30.6319,30.5796,30.597,766770.0
2019-12-18 10:50:00,35.08,35.17,35.07,35.17,790018.0,30.6058,30.6843,30.597,30.6843,790018.0
2019-12-18 11:00:00,35.17,35.19,35.16,35.19,827628.0,30.6843,30.7017,30.6755,30.7017,827628.0
2019-12-18 11:10:00,35.19,35.26,35.19,35.23,1272626.0,30.7017,30.7628,30.7017,30.7366,1272626.0
2019-12-18 11:20:00,35.24,35.25,35.2,35.2,550367.0,30.7453,30.7541,30.7104,30.7104,550367.0
2019-12-18 11:30:00,35.2,35.23,35.17,35.19,658349.0,30.7104,30.7366,30.6843,30.7017,658349.0
2019-12-18 11:40:00,35.18,35.2,35.13,35.17,739524.0,30.693,30.7104,30.6494,30.6843,739524.0
2019-12-18 11:50:00,35.18,35.19,35.13,35.15,722955.0,30.693,30.7017,30.6494,30.6668,722955.0
2019-12-18 12:00:00,35.15,35.19,35.15,35.18,680420.0,30.6668,30.7017,30.6668,30.693,680420.0
2019-12-18 12:10:00,35.18,35.19,35.15,35.17,607470.0,30.693,30.7017,30.6668,30.6843,607470.0
2019-12-18 12:20:00,35.17,35.18,35.14,35.17,676867.0,30.6843,30.693,30.6581,30.6843,676867.0
2019-12-18 12:30:00,35.16,35.18,35.15,35.17,486900.0,30.6755,30.693,30.6668,30.6843,486900.0
2019-12-18 12:40:00,35.18,35.18,35.13,35.14,540287.0,30.693,30.693,30.6494,30.6581,540287.0
2019-12-18 12:50:00,35.15,35.15,35.11,35.12,667517.0,30.6668,30.6668,30.6319,30.6406,667517.0
2019-12-18 13:00:00,35.12,35.15,35.1,35.12,1137067.0,30.6406,30.6668,30.6232,30.6406,1137067.0
2019-12-18 13:10:00,35.12,35.16,35.12,35.16,399542.0,30.6406,30.6755,30.6406,30.6755,399542.0
2019-12-18 13:20:00,35.16,35.16,35.13,35.14,423442.0,30.6755,30.6755,30.6494,30.6581,423442.0
2019-12-18 13:30:00,35.14,35.15,35.12,35.13,522806.0,30.6581,30.6668,30.6406,30.6494,522806.0
2019-12-18 13:40:00,35.14,35.16,35.13,35.16,523873.0,30.6581,30.6755,30.6494,30.6755,523873.0
2019-12-18 13:50:00,35.16,35.18,35.15,35.18,769834.0,30.6755,30.693,30.6668,30.693,769834.0
2019-12-18 14:00:00,35.18,35.19,35.16,35.18,624596.0,30.693,30.7017,30.6755,30.693,624596.0
2019-12-18 14:10:00,35.17,35.2,35.16,35.2,614361.0,30.6843,30.7104,30.6755,30.7104,614361.0
2019-12-18 14:20:00,35.2,35.24,35.19,35.21,1238386.0,30.7104,30.7453,30.7017,30.7192,1238386.0
2019-12-18 14:30:00,35.22,35.24,35.21,35.24,501432.0,30.7279,30.7453,30.7192,30.7453,501432.0
2019-12-18 14:40:00,35.23,35.24,35.21,35.22,899213.0,30.7366,30.7453,30.7192,30.7279,899213.0
2019-12-18 14:50:00,35.22,35.25,35.21,35.25,589636.0,30.7279,30.7541,30.7192,30.7541,589636.0
2019-12-18 15:00:00,35.25,35.25,35.2,35.23,741800.0,30.7541,30.7541,30.7104,30.7366,741800.0
2019-12-18 15:10:00,35.23,35.25,35.17,35.2,1038336.0,30.7366,30.7541,30.6843,30.7104,1038336.0
2019-12-18 15:20:00,35.2,35.22,35.19,35.21,524264.0,30.7104,30.7279,30.7017,30.7192,524264.0
2019-12-18 15:30:00,35.22,35.22,35.15,35.19,1212888.0,30.7279,30.7279,30.6668,30.7017,1212888.0
2019-12-18 15:40:00,35.19,35.22,35.15,35.18,997508.0,30.7017,30.7279,30.6668,30.693,997508.0
2019-12-18 15:50:00,35.17,35.18,35.1,35.11,2812085.0,30.6843,30.693,30.6232,30.6319,2812085.0
2019-12-19 09:30:00,35.15,35.21,35.11,35.13,2037677.0,30.6668,30.7192,30.6319,30.6494,2037677.0
2019-12-19 09:40:00,35.13,35.13,35.05,35.08,952022.0,30.6494,30.6494,30.5796,30.6058,952022.0
2019-12-19 09:50:00,35.07,35.12,35.03,35.04,1113832.0,30.597,30.6406,30.5621,30.5709,1113832.0
2019-12-19 10:00:00,35.04,35.09,35.02,35.09,1057926.0,30.5709,30.6145,30.5534,30.6145,1057926.0
2019-12-19 10:10:00,35.09,35.1,35.05,35.08,998177.0,30.6145,30.6232,30.5796,30.6058,998177.0
2019-12-19 10:20:00,35.08,35.15,35.07,35.15,1507718.0,30.6058,30.6668,30.597,30.6668,1507718.0
2019-12-19 10:30:00,35.15,35.15,35.11,35.14,883752.0,30.6668,30.6668,30.6319,30.6581,883752.0
2019-12-19 10:40:00,35.15,35.18,35.13,35.16,677709.0,30.6668,30.693,30.6494,30.6755,677709.0
2019-12-19 10:50:00,35.16,35.17,35.15,35.16,1085007.0,30.6755,30.6843,30.6668,30.6755,1085007.0
2019-12-19 11:00:00,35.16,35.17,35.14,35.15,825397.0,30.6755,30.6843,30.6581,30.6668,825397.0
2019-12-19 11:10:00,35.15,35.2,35.14,35.18,721179.0,30.6668,30.7104,30.6581,30.693,721179.0
2019-12-19 11:20:00,35.19,35.23,35.18,35.2,1009478.0,30.7017,30.7366,30.693,30.7104,1009478.0
2019-12-19 11:30:00,35.19,35.2,35.17,35.18,753284.0,30.7017,30.7104,30.6843,30.693,753284.0
2019-12-19 11:40:00,35.18,35.18,35.13,35.15,475564.0,30.693,30.693,30.6494,30.6668,475564.0
2019-12-19 11:50:00,35.16,35.16,35.12,35.12,523010.0,30.6755,30.6755,30.6406,30.6406,523010.0
2019-12-19 12:00:00,35.12,35.14,35.1,35.11,658689.0,30.6406,30.6581,30.6232,30.6319,658689.0
2019-12-19 12:10:00,35.1,35.13,35.08,35.12,581706.0,30.6232,30.6494,30.6058,30.6406,581706.0
2019-12-19 12:20:00,35.11,35.13,35.11,35.13,411091.0,30.6319,30.6494,30.6319,30.6494,411091.0
2019-12-19 12:30:00,35.13,35.14,35.08,35.09,575700.0,30.6494,30.6581,30.6058,30.6145,575700.0
2019-12-19 12:40:00,35.09,35.1,35.08,35.08,334747.0,30.6145,30.6232,30.6058,30.6058,334747.0
2019-12-19 12:50:00,35.09,35.11,35.08,35.09,327438.0,30.6145,30.6319,30.6058,30.6145,327438.0
2019-12-19 13:00:00,35.11,35.11,35.07,35.09,438173.0,30.6319,30.6319,30.597,30.6145,438173.0
2019-12-19 13:10:00,35.09,35.11,35.07,35.1,524093.0,30.6145,30.6319,30.597,30.6232,524093.0
2019-12-19 13:20:00,35.11,35.11,35.08,35.08,265628.0,30.6319,30.6319,30.6058,30.6058,265628.0
2019-12-19 13:30:00,35.09,35.1,35.08,35.08,304575.0,30.6145,30.6232,30.6058,30.6058,304575.0
2019-12-19 13:40:00,35.09,35.1,35.06,35.09,494232.0,30.6145,30.6232,30.5883,30.6145,494232.0
2019-12-19 13:50:00,35.09,35.09,35.07,35.08,342478.0,30.6145,30.6145,30.597,30.6058,342478.0
2019-12-19 14:00:00,35.08,35.08,35.07,35.07,361328.0,30.6058,30.6058,30.597,30.597,361328.0
2019-12-19 14:10:00,35.08,35.08,35.06,35.06,462519.0,30.6058,30.6058,30.5883,30.5883,462519.0
2019-12-19 14:20:00,35.06,35.08,35.06,35.07,610789.0,30.5883,30.6058,30.5883,30.597,610789.0
2019-12-19 14:30:00,35.07,35.07,35.04,35.04,672608.0,30.597,30.597,30.5709,30.5709,672608.0
2019-12-19 14:40:00,35.05,35.05,35.0,35.0,864008.0,30.5796,30.5796,30.536,30.536,864008.0
2019-12-19 14:50:00,35.01,35.01,34.95,34.97,1479691.0,30.5447,30.5447,30.4923,30.5098,1479691.0
2019-12-19 15:00:00,34.96,34.99,34.91,34.92,1051539.0,30.5011,30.5272,30.4574,30.4662,1051539.0
2019-12-19 15:10:00,34.92,34.96,34.92,34.94,905283.0,30.4662,30.5011,30.4662,30.4836,905283.0
2019-12-19 15:20:00,34.94,34.95,34.92,34.93,574318.0,30.4836,30.4923,30.4662,30.4749,574318.0
2019-12-19 15:30:00,34.93,34.96,34.92,34.95,954455.0,30.4749,30.5011,30.4662,30.4923,954455.0
2019-12-19 15:40:00,34.95,34.96,34.92,34.92,977225.0,30.4923,30.5011,30.4662,30.4662,977225.0
2019-12-19 15:50:00,34.92,34.97,34.89,34.95,3713914.0,30.4662,30.5098,30.44,30.4923,3713914.0
2019-12-20 09:30:00,35.24,35.24,35.01,35.09,10694121.0,30.7453,30.7453,30.5447,30.6145,10694121.0
2019-12-20 09:40:00,35.09,35.19,35.02,35.1,1898121.0,30.6145,30.7017,30.5534,30.6232,1898121.0
2019-12-20 09:50:00,35.1,35.1,35.02,35.05,1397384.0,30.6232,30.6232,30.5534,30.5796,1397384.0
2019-12-20 10:00:00,35.05,35.06,35.0,35.02,1142950.0,30.5796,30.5883,30.536,30.5534,1142950.0
2019-12-20 10:10:00,35.03,35.09,35.0,35.08,912939.0,30.5621,30.6145,30.536,30.6058,912939.0
2019-12-20 10:20:00,35.09,35.09,35.02,35.05,733338.0,30.6145,30.6145,30.5534,30.5796,733338.0
2019-12-20 10:30:00,35.06,35.07,35.02,35.07,567164.0,30.5883,30.597,30.5534,30.597,567164.0
2019-12-20 10:40:00,35.07,35.15,35.05,35.14,817985.0,30.597,30.6668,30.5796,30.6581,817985.0
2019-12-20 10:50:00,35.14,35.16,35.12,35.14,728346.0,30.6581,30.6755,30.6406,30.6581,728346.0
2019-12-20 11:00:00,35.14,35.17,35.12,35.14,1014797.0,30.6581,30.6843,30.6406,30.6581,1014797.0
2019-12-20 11:10:00,35.14,35.14,35.1,35.13,415484.0,30.6581,30.6581,30.6232,30.6494,415484.0
2019-12-20 11:20:00,35.13,35.15,35.1,35.12,658957.0,30.6494,30.6668,30.6232,30.6406,658957.0
2019-12-20 11:30:00,35.12,35.15,35.07,35.08,655262.0,30.6406,30.6668,30.597,30.6058,655262.0
2019-12-20 11:40:00,35.08,35.09,35.04,35.06,632035.0,30.6058,30.6145,30.5709,30.5883,632035.0
2019-12-20 11:50:00,35.07,35.1,35.04,35.07,480065.0,30.597,30.6232,30.5709,30.597,480065.0
2019-12-20 12:00:00,35.06,35.09,35.04,35.05,657104.0,30.5883,30.6145,30.5709,30.5796,657104.0
2019-12-20 12:10:00,35.05,35.05,35.02,35.04,861465.0,30.5796,30.5796,30.5534,30.5709,861465.0
2019-12-20 12:20:00,35.04,35.07,35.02,35.05,958868.0,30.5709,30.597,30.5534,30.5796,958868.0
2019-12-20 12:30:00,35.05,35.05,35.02,35.02,294579.0,30.5796,30.5796,30.5534,30.5534,294579.0
2019-12-20 12:40:00,35.02,35.05,35.01,35.02,537435.0,30.5534,30.5796,30.5447,30.5534,537435.0
2019-12-20 12:50:00,35.01,35.06,35.01,35.05,557818.0,30.5447,30.5883,30.5447,30.5796,557818.0
2019-12-20 13:00:00,35.05,35.07,35.04,35.06,400248.0,30.5796,30.597,30.5709,30.5883,400248.0
2019-12-20 13:10:00,35.06,35.07,35.05,35.05,259363.0,30.5883,30.597,30.5796,30.5796,259363.0
2019-12-20 13:20:00,35.06,35.09,35.04,35.04,952488.0,30.5883,30.6145,30.5709,30.5709,952488.0
2019-12-20 13:30:00,35.05,35.06,35.03,35.05,474348.0,30.5796,30.5883,30.5621,30.5796,474348.0
2019-12-20 13:40:00,35.06,35.06,35.04,35.06,432478.0,30.5883,30.5883,30.5709,30.5883,432478.0
2019-12-20 13:50:00,35.05,35.06,35.03,35.03,336530.0,30.5796,30.5883,30.5621,30.5621,336530.0
2019-12-20 14:00:00,35.03,35.04,35.01,35.01,893926.0,30.5621,30.5709,30.5447,30.5447,893926.0
2019-12-20 14:10:00,35.02,35.04,35.0,35.04,719043.0,30.5534,30.5709,30.536,30.5709,719043.0
2019-12-20 14:20:00,35.04,35.04,35.02,35.02,368071.0,30.5709,30.5709,30.5534,30.5534,368071.0
2019-12-20 14:30:00,35.02,35.03,35.01,35.02,441151.0,30.5534,30.5621,30.5447,30.5534,441151.0
2019-12-20 14:40:00,35.02,35.02,35.0,35.0,592104.0,30.5534,30.5534,30.536,30.536,592104.0
2019-12-20 14:50:00,35.0,35.06,35.0,35.05,905844.0,30.536,30.5883,30.536,30.5796,905844.0
2019-12-20 15:00:00,35.05,35.05,35.02,35.04,788716.0,30.5796,30.5796,30.5534,30.5709,788716.0
2019-12-20 15:10:00,35.04,35.05,35.01,35.02,919866.0,30.5709,30.5796,30.5447,30.5534,919866.0
2019-12-20 15:20:00,35.02,35.02,34.99,35.01,1243281.0,30.5534,30.5534,30.5272,30.5447,1243281.0
2019-12-20 15:30:00,35.01,35.04,34.95,34.98,2523311.0,30.5447,30.5709,30.4923,30.5185,2523311.0
2019-12-20 15:40:00,34.98,34.98,34.91,34.94,2158358.0,30.5185,30.5185,30.4574,30.4836,2158358.0
2019-12-20 15:50:00,34.94,35.08,34.93,34.97,7370582.0,30.4836,30.6058,30.4749,30.5098,7370582.0
2019-12-23 09:30:00,35.04,35.08,34.95,35.0,2066540.0,30.5709,30.6058,30.4923,30.536,2066540.0
2019-12-23 09:40:00,35.0,35.08,34.96,35.06,884069.0,30.536,30.6058,30.5011,30.5883,884069.0
2019-12-23 09:50:00,35.06,35.09,35.03,35.07,802225.0,30.5883,30.6145,30.5621,30.597,802225.0
2019-12-23 10:00:00,35.07,35.09,34.99,35.04,925606.0,30.597,30.6145,30.5272,30.5709,925606.0
2019-12-23 10:10:00,35.04,35.1,35.01,35.09,836809.0,30.5709,30.6232,30.5447,30.6145,836809.0
2019-12-23 10:20:00,35.09,35.1,35.05,35.08,690341.0,30.6145,30.6232,30.5796,30.6058,690341.0
2019-12-23 10:30:00,35.08,35.09,35.04,35.07,730700.0,30.6058,30.6145,30.5709,30.597,730700.0
2019-12-23 10:40:00,35.08,35.1,35.04,35.05,644567.0,30.6058,30.6232,30.5709,30.5796,644567.0
2019-12-23 10:50:00,35.06,35.08,35.02,35.03,574299.0,30.5883,30.6058,30.5534,30.5621,574299.0
2019-12-23 11:00:00,35.03,35.05,35.02,35.04,629450.0,30.5621,30.5796,30.5534,30.5709,629450.0
2019-12-23 11:10:00,35.03,35.08,35.03,35.05,604004.0,30.5621,30.6058,30.5621,30.5796,604004.0
2019-12-23 11:20:00,35.06,35.08,35.04,35.05,440381.0,30.5883,30.6058,30.5709,30.5796,440381.0
2019-12-23 11:30:00,35.04,35.07,35.02,35.06,435614.0,30.5709,30.597,30.5534,30.5883,435614.0
2019-12-23 11:40:00,35.07,35.07,35.04,35.04,481428.0,30.597,30.597,30.5709,30.5709,481428.0
2019-12-23 11:50:00,35.04,35.05,35.01,35.02,500007.0,30.5709,30.5796,30.5447,30.5534,500007.0
2019-12-23 12:00:00,35.01,35.04,35.01,35.02,425760.0,30.5447,30.5709,30.5447,30.5534,425760.0
2019-12-23 12:10:00,35.02,35.04,35.01,35.04,727014.0,30.5534,30.5709,30.5447,30.5709,727014.0
2019-12-23 12:20:00,35.04,35.04,35.01,35.03,564303.0,30.5709,30.5709,30.5447,30.5621,564303.0
2019-12-23 12:30:00,35.03,35.04,35.01,35.02,273104.0,30.5621,30.5709,30.5447,30.5534,273104.0
2019-12-23 12:40:00,35.02,35.05,35.02,35.05,540518.0,30.5534,30.5796,30.5534,30.5796,540518.0
2019-12-23 12:50:00,35.04,35.06,35.03,35.05,371233.0,30.5709,30.5883,30.5621,30.5796,371233.0
2019-12-23 13:00:00,35.06,35.09,35.05,35.09,576667.0,30.5883,30.6145,30.5796,30.6145,576667.0
2019-12-23 13:10:00,35.09,35.12,35.08,35.11,727917.0,30.6145,30.6406,30.6058,30.6319,727917.0
2019-12-23 13:20:00,35.11,35.15,35.1,35.15,492590.0,30.6319,30.6668,30.6232,30.6668,492590.0
2019-12-23 13:30:00,35.15,35.15,35.13,35.15,391212.0,30.6668,30.6668,30.6494,30.6668,391212.0
2019-12-23 13:40:00,35.15,35.16,35.13,35.15,560627.0,30.6668,30.6755,30.6494,30.6668,560627.0
2019-12-23 13:50:00,35.16,35.17,35.12,35.16,578638.0,30.6755,30.6843,30.6406,30.6755,578638.0
2019-12-23 14:00:00,35.16,35.18,35.15,35.16,503682.0,30.6755,30.693,30.6668,30.6755,503682.0
2019-12-23 14:10:00,35.16,35.17,35.15,35.16,357872.0,30.6755,30.6843,30.6668,30.6755,357872.0
2019-12-23 14:20:00,35.15,35.16,35.14,35.15,491986.0,30.6668,30.6755,30.6581,30.6668,491986.0
2019-12-23 14:30:00,35.15,35.17,35.14,35.17,454437.0,30.6668,30.6843,30.6581,30.6843,454437.0
2019-12-23 14:40:00,35.16,35.18,35.15,35.15,422574.0,30.6755,30.693,30.6668,30.6668,422574.0
2019-12-23 14:50:00,35.15,35.18,35.14,35.18,436842.0,30.6668,30.693,30.6581,30.693,436842.0
2019-12-23 15:00:00,35.17,35.18,35.16,35.18,345193.0,30.6843,30.693,30.6755,30.693,345193.0
2019-12-23 15:10:00,35.17,35.19,35.15,35.16,1021787.0,30.6843,30.7017,30.6668,30.6755,1021787.0
2019-12-23 15:20:00,35.16,35.19,35.15,35.19,656391.0,30.6755,30.7017,30.6668,30.7017,656391.0
2019-12-23 15:30:00,35.18,35.19,35.16,35.18,709356.0,30.693,30.7017,30.6755,30.693,709356.0
2019-12-23 15:40:00,35.17,35.18,35.15,35.16,775950.0,30.6843,30.693,30.6668,30.6755,775950.0
2019-12-23 15:50:00,35.17,35.18,35.12,35.17,1946771.0,30.6843,30.693,30.6406,30.6843,1946771.0
2019-12-24 09:30:00,35.19,35.25,35.16,35.21,1353190.0,30.7017,30.7541,30.6755,30.7192,1353190.0
2019-12-24 09:40:00,35.22,35.25,35.2,35.23,786841.0,30.7279,30.7541,30.7104,30.7366,786841.0
2019-12-24 09:50:00,35.23,35.25,35.19,35.24,823464.0,30.7366,30.7541,30.7017,30.7453,823464.0
2019-12-24 10:00:00,35.23,35.28,35.19,35.2,730577.0,30.7366,30.7802,30.7017,30.7104,730577.0
2019-12-24 10:10:00,35.2,35.21,35.17,35.19,627270.0,30.7104,30.7192,30.6843,30.7017,627270.0
2019-12-24 10:20:00,35.19,35.2,35.13,35.14,928949.0,30.7017,30.7104,30.6494,30.6581,928949.0
2019-12-24 10:30:00,35.14,35.17,35.12,35.16,623581.0,30.6581,30.6843,30.6406,30.6755,623581.0
2019-12-24 10:40:00,35.16,35.19,35.15,35.16,438066.0,30.6755,30.7017,30.6668,30.6755,438066.0
2019-12-24 10:50:00,35.16,35.18,35.14,35.16,430733.0,30.6755,30.693,30.6581,30.6755,430733.0
2019-12-24 11:00:00,35.16,35.19,35.16,35.18,338205.0,30.6755,30.7017,30.6755,30.693,338205.0
2019-12-24 11:10:00,35.19,35.21,35.18,35.2,521345.0,30.7017,30.7192,30.693,30.7104,521345.0
2019-12-24 11:20:00,35.2,35.21,35.18,35.2,364055.0,30.7104,30.7192,30.693,30.7104,364055.0
2019-12-24 11:30:00,35.2,35.21,35.17,35.2,448674.0,30.7104,30.7192,30.6843,30.7104,448674.0
2019-12-24 11:40:00,35.2,35.21,35.17,35.2,428668.0,30.7104,30.7192,30.6843,30.7104,428668.0
2019-12-24 11:50:00,35.2,35.23,35.19,35.2,564117.0,30.7104,30.7366,30.7017,30.7104,564117.0
2019-12-24 12:00:00,35.2,35.21,35.18,35.19,296481.0,30.7104,30.7192,30.693,30.7017,296481.0
2019-12-24 12:10:00,35.2,35.2,35.17,35.19,464262.0,30.7104,30.7104,30.6843,30.7017,464262.0
2019-12-24 12:20:00,35.19,35.22,35.18,35.2,453099.0,30.7017,30.7279,30.693,30.7104,453099.0
2019-12-24 12:30:00,35.2,35.24,35.2,35.22,495445.0,30.7104,30.7453,30.7104,30.7279,495445.0
2019-12-24 12:40:00,35.22,35.24,35.2,35.21,449986.0,30.7279,30.7453,30.7104,30.7192,449986.0
2019-12-24 12:50:00,35.22,35.24,35.19,35.23,905943.0,30.7279,30.7453,30.7017,30.7366,905943.0
2019-12-26 09:30:00,35.32,35.36,35.29,35.34,911599.0,30.8151,30.85,30.789,30.8326,911599.0
2019-12-26 09:40:00,35.33,35.36,35.29,35.34,704612.0,30.8239,30.85,30.789,30.8326,704612.0
2019-12-26 09:50:00,35.34,35.37,35.31,35.32,580104.0,30.8326,30.8588,30.8064,30.8151,580104.0
2019-12-26 10:00:00,35.33,35.38,35.32,35.37,548458.0,30.8239,30.8675,30.8151,30.8588,548458.0
2019-12-26 10:10:00,35.38,35.39,35.33,35.38,676789.0,30.8675,30.8762,30.8239,30.8675,676789.0
2019-12-26 10:20:00,35.39,35.42,35.37,35.42,740932.0,30.8762,30.9024,30.8588,30.9024,740932.0
2019-12-26 10:30:00,35.42,35.45,35.41,35.44,545138.0,30.9024,30.9286,30.8937,30.9198,545138.0
2019-12-26 10:40:00,35.43,35.47,35.42,35.45,481777.0,30.9111,30.946,30.9024,30.9286,481777.0
2019-12-26 10:50:00,35.45,35.49,35.45,35.48,358653.0,30.9286,30.9635,30.9286,30.9547,358653.0
2019-12-26 11:00:00,35.48,35.54,35.48,35.49,872835.0,30.9547,31.0071,30.9547,30.9635,872835.0
2019-12-26 11:10:00,35.5,35.56,35.49,35.54,664935.0,30.9722,31.0245,30.9635,31.0071,664935.0
2019-12-26 11:20:00,35.54,35.56,35.52,35.55,432554.0,31.0071,31.0245,30.9896,31.0158,432554.0
2019-12-26 11:30:00,35.55,35.56,35.51,35.54,396951.0,31.0158,31.0245,30.9809,31.0071,396951.0
2019-12-26 11:40:00,35.54,35.56,35.52,35.53,240720.0,31.0071,31.0245,30.9896,30.9984,240720.0
2019-12-26 11:50:00,35.53,35.55,35.5,35.52,328383.0,30.9984,31.0158,30.9722,30.9896,328383.0
2019-12-26 12:00:00,35.51,35.52,35.47,35.48,508010.0,30.9809,30.9896,30.946,30.9547,508010.0
2019-12-26 12:10:00,35.48,35.48,35.43,35.46,717697.0,30.9547,30.9547,30.9111,30.9373,717697.0
2019-12-26 12:20:00,35.47,35.48,35.46,35.46,242718.0,30.946,30.9547,30.9373,30.9373,242718.0
2019-12-26 12:30:00,35.46,35.5,35.46,35.48,405527.0,30.9373,30.9722,30.9373,30.9547,405527.0
2019-12-26 12:40:00,35.48,35.49,35.47,35.47,137795.0,30.9547,30.9635,30.946,30.946,137795.0
2019-12-26 12:50:00,35.47,35.5,35.46,35.47,297545.0,30.946,30.9722,30.9373,30.946,297545.0
2019-12-26 13:00:00,35.47,35.47,35.42,35.42,586589.0,30.946,30.946,30.9024,30.9024,586589.0
2019-12-26 13:10:00,35.43,35.45,35.42,35.44,289427.0,30.9111,30.9286,30.9024,30.9198,289427.0
2019-12-26 13:20:00,35.45,35.45,35.43,35.45,254431.0,30.9286,30.9286,30.9111,30.9286,254431.0
2019-12-26 13:30:00,35.45,35.47,35.44,35.46,283975.0,30.9286,30.946,30.9198,30.9373,283975.0
2019-12-26 13:40:00,35.46,35.48,35.45,35.47,358772.0,30.9373,30.9547,30.9286,30.946,358772.0
2019-12-26 13:50:00,35.47,35.48,35.45,35.47,274732.0,30.946,30.9547,30.9286,30.946,274732.0
2019-12-26 14:00:00,35.47,35.49,35.46,35.49,299528.0,30.946,30.9635,30.9373,30.9635,299528.0
2019-12-26 14:10:00,35.48,35.5,35.47,35.48,323559.0,30.9547,30.9722,30.946,30.9547,323559.0
2019-12-26 14:20:00,35.48,35.5,35.47,35.49,388455.0,30.9547,30.9722,30.946,30.9635,388455.0
2019-12-26 14:30:00,35.49,35.5,35.46,35.49,303252.0,30.9635,30.9722,30.9373,30.9635,303252.0
2019-12-26 14:40:00,35.5,35.5,35.47,35.48,312385.0,30.9722,30.9722,30.946,30.9547,312385.0
2019-12-26 14:50:00,35.48,35.49,35.45,35.46,212772.0,30.9547,30.9635,30.9286,30.9373,212772.0
2019-12-26 15:00:00,35.45,35.48,35.45,35.48,368268.0,30.9286,30.9547,30.9286,30.9547,368268.0
2019-12-26 15:10:00,35.48,35.48,35.44,35.45,277360.0,30.9547,30.9547,30.9198,30.9286,277360.0
2019-12-26 15:20:00,35.45,35.46,35.44,35.46,251970.0,30.9286,30.9373,30.9198,30.9373,251970.0
2019-12-26 15:30:00,35.45,35.46,35.44,35.46,502976.0,30.9286,30.9373,30.9198,30.9373,502976.0
2019-12-26 15:40:00,35.45,35.5,35.45,35.47,881081.0,30.9286,30.9722,30.9286,30.946,881081.0
2019-12-26 15:50:00,35.47,35.52,35.46,35.51,2193537.0,30.946,30.9896,30.9373,30.9809,2193537.0
2019-12-27 09:30:00,35.7,35.72,35.58,35.59,1975027.0,31.1467,31.1641,31.042,31.0507,1975027.0
2019-12-27 09:40:00,35.6,35.62,35.57,35.58,953396.0,31.0594,31.0769,31.0333,31.042,953396.0
2019-12-27 09:50:00,35.58,35.58,35.46,35.47,1286181.0,31.042,31.042,30.9373,30.946,1286181.0
2019-12-27 10:00:00,35.47,35.5,35.42,35.47,875206.0,30.946,30.9722,30.9024,30.946,875206.0
2019-12-27 10:10:00,35.47,35.47,35.39,35.41,692113.0,30.946,30.946,30.8762,30.8937,692113.0
2019-12-27 10:20:00,35.42,35.44,35.39,35.41,626010.0,30.9024,30.9198,30.8762,30.8937,626010.0
2019-12-27 10:30:00,35.41,35.43,35.35,35.36,649249.0,30.8937,30.9111,30.8413,30.85,649249.0
2019-12-27 10:40:00,35.35,35.37,35.33,35.37,577417.0,30.8413,30.8588,30.8239,30.8588,577417.0
2019-12-27 10:50:00,35.37,35.38,35.35,35.35,481411.0,30.8588,30.8675,30.8413,30.8413,481411.0
2019-12-27 11:00:00,35.35,35.4,35.35,35.39,537963.0,30.8413,30.8849,30.8413,30.8762,537963.0
2019-12-27 11:10:00,35.4,35.43,35.39,35.42,504311.0,30.8849,30.9111,30.8762,30.9024,504311.0
2019-12-27 11:20:00,35.42,35.45,35.41,35.42,358890.0,30.9024,30.9286,30.8937,30.9024,358890.0
2019-12-27 11:30:00,35.41,35.42,35.38,35.4,422410.0,30.8937,30.9024,30.8675,30.8849,422410.0
2019-12-27 11:40:00,35.4,35.43,35.39,35.43,428170.0,30.8849,30.9111,30.8762,30.9111,428170.0
2019-12-27 11:50:00,35.43,35.45,35.41,35.41,361708.0,30.9111,30.9286,30.8937,30.8937,361708.0
2019-12-27 12:00:00,35.41,35.42,35.39,35.42,337470.0,30.8937,30.9024,30.8762,30.9024,337470.0
2019-12-27 12:10:00,35.42,35.45,35.41,35.43,270811.0,30.9024,30.9286,30.8937,30.9111,270811.0
2019-12-27 12:20:00,35.43,35.44,35.4,35.41,316494.0,30.9111,30.9198,30.8849,30.8937,316494.0
2019-12-27 12:30:00,35.42,35.43,35.39,35.39,243064.0,30.9024,30.9111,30.8762,30.8762,243064.0
2019-12-27 12:40:00,35.4,35.41,35.37,35.39,478542.0,30.8849,30.8937,30.8588,30.8762,478542.0
2019-12-27 12:50:00,35.39,35.4,35.37,35.39,389209.0,30.8762,30.8849,30.8588,30.8762,389209.0
2019-12-27 13:00:00,35.4,35.41,35.38,35.4,203272.0,30.8849,30.8937,30.8675,30.8849,203272.0
2019-12-27 13:10:00,35.4,35.41,35.37,35.37,299685.0,30.8849,30.8937,30.8588,30.8588,299685.0
2019-12-27 13:20:00,35.38,35.39,35.37,35.38,260910.0,30.8675,30.8762,30.8588,30.8675,260910.0
2019-12-27 13:30:00,35.38,35.39,35.37,35.38,205337.0,30.8675,30.8762,30.8588,30.8675,205337.0
2019-12-27 13:40:00,35.38,35.38,35.35,35.36,292259.0,30.8675,30.8675,30.8413,30.85,292259.0
2019-12-27 13:50:00,35.35,35.36,35.34,35.34,299463.0,30.8413,30.85,30.8326,30.8326,299463.0
2019-12-27 14:00:00,35.34,35.37,35.34,35.36,217338.0,30.8326,30.8588,30.8326,30.85,217338.0
2019-12-27 14:10:00,35.36,35.37,35.32,35.33,315152.0,30.85,30.8588,30.8151,30.8239,315152.0
2019-12-27 14:20:00,35.33,35.35,35.32,35.34,368528.0,30.8239,30.8413,30.8151,30.8326,368528.0
2019-12-27 14:30:00,35.34,35.37,35.33,35.37,285946.0,30.8326,30.8588,30.8239,30.8588,285946.0
2019-12-27 14:40:00,35.37,35.38,35.34,35.35,442817.0,30.8588,30.8675,30.8326,30.8413,442817.0
2019-12-27 14:50:00,35.34,35.36,35.34,35.34,256890.0,30.8326,30.85,30.8326,30.8326,256890.0
2019-12-27 15:00:00,35.35,35.35,35.33,35.34,434648.0,30.8413,30.8413,30.8239,30.8326,434648.0
2019-12-27 15:10:00,35.34,35.34,35.33,35.33,216685.0,30.8326,30.8326,30.8239,30.8239,216685.0
2019-12-27 15:20:00,35.34,35.36,35.32,35.33,553917.0,30.8326,30.85,30.8151,30.8239,553917.0
2019-12-27 15:30:00,35.33,35.37,35.32,35.34,643631.0,30.8239,30.8588,30.8151,30.8326,643631.0
2019-12-27 15:40:00,35.34,35.35,35.3,35.3,729920.0,30.8326,30.8413,30.7977,30.7977,729920.0
2019-12-27 15:50:00,35.3,35.35,35.26,35.35,2057723.0,30.7977,30.8413,30.7628,30.8413,2057723.0
2019-12-30 09:30:00,35.57,35.65,35.41,35.43,2495238.0,31.0333,31.103,30.8937,30.9111,2495238.0
2019-12-30 09:40:00,35.42,35.45,35.37,35.43,834023.0,30.9024,30.9286,30.8588,30.9111,834023.0
2019-12-30 09:50:00,35.43,35.52,35.41,35.51,1010541.0,30.9111,30.9896,30.8937,30.9809,1010541.0
2019-12-30 10:00:00,35.51,35.52,35.42,35.46,968792.0,30.9809,30.9896,30.9024,30.9373,968792.0
2019-12-30 10:10:00,35.45,35.46,35.31,35.37,1154025.0,30.9286,30.9373,30.8064,30.8588,1154025.0
2019-12-30 10:20:00,35.37,35.42,35.32,35.39,1020553.0,30.8588,30.9024,30.8151,30.8762,1020553.0
2019-12-30 10:30:00,35.39,35.41,35.36,35.4,838533.0,30.8762,30.8937,30.85,30.8849,838533.0
2019-12-30 10:40:00,35.39,35.43,35.34,35.36,681911.0,30.8762,30.9111,30.8326,30.85,681911.0
2019-12-30 10:50:00,35.36,35.42,35.34,35.41,518973.0,30.85,30.9024,30.8326,30.8937,518973.0
2019-12-30 11:00:00,35.41,35.43,35.36,35.38,599691.0,30.8937,30.9111,30.85,30.8675,599691.0
2019-12-30 11:10:00,35.38,35.41,35.36,35.4,449948.0,30.8675,30.8937,30.85,30.8849,449948.0
2019-12-30 11:20:00,35.4,35.42,35.37,35.38,323594.0,30.8849,30.9024,30.8588,30.8675,323594.0
2019-12-30 11:30:00,35.37,35.38,35.35,35.36,371655.0,30.8588,30.8675,30.8413,30.85,371655.0
2019-12-30 11:40:00,35.36,35.4,35.35,35.4,353271.0,30.85,30.8849,30.8413,30.8849,353271.0
2019-12-30 11:50:00,35.4,35.41,35.38,35.39,257609.0,30.8849,30.8937,30.8675,30.8762,257609.0
2019-12-30 12:00:00,35.39,35.4,35.37,35.4,298620.0,30.8762,30.8849,30.8588,30.8849,298620.0
2019-12-30 12:10:00,35.4,35.43,35.38,35.41,544748.0,30.8849,30.9111,30.8675,30.8937,544748.0
2019-12-30 12:20:00,35.4,35.43,35.39,35.41,227926.0,30.8849,30.9111,30.8762,30.8937,227926.0
2019-12-30 12:30:00,35.41,35.45,35.41,35.45,270848.0,30.8937,30.9286,30.8937,30.9286,270848.0
2019-12-30 12:40:00,35.45,35.45,35.42,35.44,350589.0,30.9286,30.9286,30.9024,30.9198,350589.0
2019-12-30 12:50:00,35.43,35.45,35.39,35.41,587880.0,30.9111,30.9286,30.8762,30.8937,587880.0
2019-12-30 13:00:00,35.41,35.41,35.37,35.4,358486.0,30.8937,30.8937,30.8588,30.8849,358486.0
2019-12-30 13:10:00,35.39,35.4,35.35,35.37,411346.0,30.8762,30.8849,30.8413,30.8588,411346.0
2019-12-30 13:20:00,35.37,35.37,35.33,35.33,610974.0,30.8588,30.8588,30.8239,30.8239,610974.0
2019-12-30 13:30:00,35.34,35.35,35.31,35.33,296827.0,30.8326,30.8413,30.8064,30.8239,296827.0
2019-12-30 13:40:00,35.33,35.33,35.28,35.3,400953.0,30.8239,30.8239,30.7802,30.7977,400953.0
2019-12-30 13:50:00,35.3,35.34,35.29,35.32,322007.0,30.7977,30.8326,30.789,30.8151,322007.0
2019-12-30 14:00:00,35.32,35.32,35.26,35.27,392460.0,30.8151,30.8151,30.7628,30.7715,392460.0
2019-12-30 14:10:00,35.27,35.28,35.24,35.24,496626.0,30.7715,30.7802,30.7453,30.7453,496626.0
2019-12-30 14:20:00,35.24,35.26,35.21,35.24,643472.0,30.7453,30.7628,30.7192,30.7453,643472.0
2019-12-30 14:30:00,35.23,35.24,35.18,35.19,657429.0,30.7366,30.7453,30.693,30.7017,657429.0
2019-12-30 14:40:00,35.19,35.22,35.17,35.21,591632.0,30.7017,30.7279,30.6843,30.7192,591632.0
2019-12-30 14:50:00,35.2,35.22,35.16,35.17,693391.0,30.7104,30.7279,30.6755,30.6843,693391.0
2019-12-30 15:00:00,35.17,35.23,35.16,35.22,535311.0,30.6843,30.7366,30.6755,30.7279,535311.0
2019-12-30 15:10:00,35.21,35.24,35.2,35.2,351422.0,30.7192,30.7453,30.7104,30.7104,351422.0
2019-12-30 15:20:00,35.2,35.23,35.2,35.23,352258.0,30.7104,30.7366,30.7104,30.7366,352258.0
2019-12-30 15:30:00,35.23,35.24,35.16,35.18,761660.0,30.7366,30.7453,30.6755,30.693,761660.0
2019-12-30 15:40:00,35.18,35.19,35.11,35.14,790859.0,30.693,30.7017,30.6319,30.6581,790859.0
2019-12-30 15:50:00,35.13,35.16,35.09,35.16,2024824.0,30.6494,30.6755,30.6145,30.6755,2024824.0
2019-12-31 09:30:00,35.03,35.1,34.97,35.0,1634193.0,30.5621,30.6232,30.5098,30.536,1634193.0
2019-12-31 09:40:00,35.0,35.13,34.99,35.13,1091786.0,30.536,30.6494,30.5272,30.6494,1091786.0
2019-12-31 09:50:00,35.12,35.19,35.11,35.16,1039910.0,30.6406,30.7017,30.6319,30.6755,1039910.0
2019-12-31 10:00:00,35.16,35.19,35.11,35.18,589093.0,30.6755,30.7017,30.6319,30.693,589093.0
2019-12-31 10:10:00,35.18,35.2,35.15,35.19,603217.0,30.693,30.7104,30.6668,30.7017,603217.0
2019-12-31 10:20:00,35.18,35.22,35.11,35.11,748909.0,30.693,30.7279,30.6319,30.6319,748909.0
2019-12-31 10:30:00,35.11,35.14,35.08,35.13,489999.0,30.6319,30.6581,30.6058,30.6494,489999.0
2019-12-31 10:40:00,35.12,35.13,35.03,35.05,702266.0,30.6406,30.6494,30.5621,30.5796,702266.0
2019-12-31 10:50:00,35.04,35.08,35.02,35.05,383986.0,30.5709,30.6058,30.5534,30.5796,383986.0
2019-12-31 11:00:00,35.05,35.1,35.05,35.07,433918.0,30.5796,30.6232,30.5796,30.597,433918.0
2019-12-31 11:10:00,35.07,35.11,35.06,35.11,440479.0,30.597,30.6319,30.5883,30.6319,440479.0
2019-12-31 11:20:00,35.1,35.11,35.06,35.07,350169.0,30.6232,30.6319,30.5883,30.597,350169.0
2019-12-31 11:30:00,35.07,35.07,35.02,35.05,537472.0,30.597,30.597,30.5534,30.5796,537472.0
2019-12-31 11:40:00,35.05,35.13,35.03,35.11,439212.0,30.5796,30.6494,30.5621,30.6319,439212.0
2019-12-31 11:50:00,35.12,35.12,35.07,35.08,379904.0,30.6406,30.6406,30.597,30.6058,379904.0
2019-12-31 12:00:00,35.08,35.1,35.05,35.05,353065.0,30.6058,30.6232,30.5796,30.5796,353065.0
2019-12-31 12:10:00,35.06,35.06,35.03,35.05,363935.0,30.5883,30.5883,30.5621,30.5796,363935.0
2019-12-31 12:20:00,35.05,35.07,35.03,35.06,519966.0,30.5796,30.597,30.5621,30.5883,519966.0
2019-12-31 12:30:00,35.06,35.07,35.04,35.07,427119.0,30.5883,30.597,30.5709,30.597,427119.0
2019-12-31 12:40:00,35.06,35.07,35.02,35.04,339144.0,30.5883,30.597,30.5534,30.5709,339144.0
2019-12-31 12:50:00,35.03,35.05,35.01,35.02,400280.0,30.5621,30.5796,30.5447,30.5534,400280.0
2019-12-31 13:00:00,35.02,35.05,35.01,35.05,330319.0,30.5534,30.5796,30.5447,30.5796,330319.0
2019-12-31 13:10:00,35.05,35.06,35.04,35.05,274193.0,30.5796,30.5883,30.5709,30.5796,274193.0
2019-12-31 13:20:00,35.05,35.07,35.04,35.05,447218.0,30.5796,30.597,30.5709,30.5796,447218.0
2019-12-31 13:30:00,35.05,35.06,35.04,35.05,254390.0,30.5796,30.5883,30.5709,30.5796,254390.0
2019-12-31 13:40:00,35.06,35.07,35.05,35.07,284012.0,30.5883,30.597,30.5796,30.597,284012.0
2019-12-31 13:50:00,35.06,35.07,35.04,35.04,290640.0,30.5883,30.597,30.5709,30.5709,290640.0
2019-12-31 14:00:00,35.05,35.05,35.02,35.03,299535.0,30.5796,30.5796,30.5534,30.5621,299535.0
2019-12-31 14:10:00,35.03,35.05,35.02,35.05,262626.0,30.5621,30.5796,30.5534,30.5796,262626.0
2019-12-31 14:20:00,35.04,35.06,35.04,35.05,270400.0,30.5709,30.5883,30.5709,30.5796,270400.0
2019-12-31 14:30:00,35.05,35.06,35.03,35.03,318753.0,30.5796,30.5883,30.5621,30.5621,318753.0
2019-12-31 14:40:00,35.03,35.04,35.02,35.04,251825.0,30.5621,30.5709,30.5534,30.5709,251825.0
2019-12-31 14:50:00,35.03,35.04,35.01,35.03,424261.0,30.5621,30.5709,30.5447,30.5621,424261.0
2019-12-31 15:00:00,35.03,35.06,35.01,35.03,556599.0,30.5621,30.5883,30.5447,30.5621,556599.0
2019-12-31 15:10:00,35.04,35.09,35.03,35.08,634468.0,30.5709,30.6145,30.5621,30.6058,634468.0
2019-12-31 15:20:00,35.08,35.11,35.07,35.11,578267.0,30.6058,30.6319,30.597,30.6319,578267.0
2019-12-31 15:30:00,35.11,35.18,35.1,35.18,1574466.0,30.6319,30.693,30.6232,30.693,1574466.0
2019-12-31 15:40:00,35.18,35.2,35.17,35.19,948107.0,30.693,30.7104,30.6843,30.7017,948107.0
2019-12-31 15:50:00,35.19,35.26,35.15,35.2,3246524.0,30.7017,30.7628,30.6668,30.7104,3246524.0
2020-01-02 09:30:00,35.35,35.5,35.33,35.38,2680225.0,30.8413,30.9722,30.8239,30.8675,2680225.0
2020-01-02 09:40:00,35.38,35.45,35.36,35.43,1052792.0,30.8675,30.9286,30.85,30.9111,1052792.0
2020-01-02 09:50:00,35.43,35.44,35.33,35.39,1159365.0,30.9111,30.9198,30.8239,30.8762,1159365.0
2020-01-02 10:00:00,35.4,35.41,35.36,35.41,773102.0,30.8849,30.8937,30.85,30.8937,773102.0
2020-01-02 10:10:00,35.41,35.41,35.31,35.34,854519.0,30.8937,30.8937,30.8064,30.8326,854519.0
2020-01-02 10:20:00,35.34,35.37,35.3,35.32,819309.0,30.8326,30.8588,30.7977,30.8151,819309.0
2020-01-02 10:30:00,35.32,35.35,35.3,35.31,978157.0,30.8151,30.8413,30.7977,30.8064,978157.0
2020-01-02 10:40:00,35.31,35.34,35.29,35.34,813440.0,30.8064,30.8326,30.789,30.8326,813440.0
2020-01-02 10:50:00,35.34,35.41,35.34,35.39,1010051.0,30.8326,30.8937,30.8326,30.8762,1010051.0
2020-01-02 11:00:00,35.39,35.4,35.35,35.38,753935.0,30.8762,30.8849,30.8413,30.8675,753935.0
2020-01-02 11:10:00,35.37,35.41,35.37,35.39,605395.0,30.8588,30.8937,30.8588,30.8762,605395.0
2020-01-02 11:20:00,35.39,35.44,35.38,35.43,571713.0,30.8762,30.9198,30.8675,30.9111,571713.0
2020-01-02 11:30:00,35.44,35.45,35.39,35.45,903249.0,30.9198,30.9286,30.8762,30.9286,903249.0
2020-01-02 11:40:00,35.45,35.48,35.43,35.48,592776.0,30.9286,30.9547,30.9111,30.9547,592776.0
2020-01-02 11:50:00,35.48,35.5,35.47,35.5,629722.0,30.9547,30.9722,30.946,30.9722,629722.0
2020-01-02 12:00:00,35.5,35.55,35.49,35.54,1026346.0,30.9722,31.0158,30.9635,31.0071,1026346.0
2020-01-02 12:10:00,35.55,35.58,35.53,35.58,701092.0,31.0158,31.042,30.9984,31.042,701092.0
2020-01-02 12:20:00,35.58,35.61,35.56,35.56,712376.0,31.042,31.0682,31.0245,31.0245,712376.0
2020-01-02 12:30:00,35.56,35.6,35.55,35.59,701904.0,31.0245,31.0594,31.0158,31.0507,701904.0
2020-01-02 12:40:00,35.6,35.6,35.55,35.58,556278.0,31.0594,31.0594,31.0158,31.042,556278.0
2020-01-02 12:50:00,35.57,35.58,35.55,35.55,538626.0,31.0333,31.042,31.0158,31.0158,538626.0
2020-01-02 13:00:00,35.56,35.57,35.53,35.54,606285.0,31.0245,31.0333,30.9984,31.0071,606285.0
2020-01-02 13:10:00,35.55,35.55,35.53,35.54,287941.0,31.0158,31.0158,30.9984,31.0071,287941.0
2020-01-02 13:20:00,35.55,35.56,35.53,35.55,571206.0,31.0158,31.0245,30.9984,31.0158,571206.0
2020-01-02 13:30:00,35.56,35.57,35.54,35.56,568905.0,31.0245,31.0333,31.0071,31.0245,568905.0
2020-01-02 13:40:00,35.56,35.57,35.53,35.54,831429.0,31.0245,31.0333,30.9984,31.0071,831429.0
2020-01-02 13:50:00,35.55,35.55,35.52,35.53,568086.0,31.0158,31.0158,30.9896,30.9984,568086.0
2020-01-02 14:00:00,35.54,35.56,35.53,35.54,473527.0,31.0071,31.0245,30.9984,31.0071,473527.0
2020-01-02 14:10:00,35.54,35.54,35.51,35.52,350563.0,31.0071,31.0071,30.9809,30.9896,350563.0
2020-01-02 14:20:00,35.52,35.57,35.52,35.54,647247.0,30.9896,31.0333,30.9896,31.0071,647247.0
2020-01-02 14:30:00,35.55,35.59,35.53,35.55,511853.0,31.0158,31.0507,30.9984,31.0158,511853.0
2020-01-02 14:40:00,35.55,35.6,35.55,35.58,580377.0,31.0158,31.0594,31.0158,31.042,580377.0
2020-01-02 14:50:00,35.59,35.61,35.57,35.6,698531.0,31.0507,31.0682,31.0333,31.0594,698531.0
2020-01-02 15:00:00,35.6,35.62,35.57,35.59,520292.0,31.0594,31.0769,31.0333,31.0507,520292.0
2020-01-02 15:10:00,35.59,35.62,35.58,35.6,574408.0,31.0507,31.0769,31.042,31.0594,574408.0
2020-01-02 15:20:00,35.61,35.64,35.59,35.64,593573.0,31.0682,31.0943,31.0507,31.0943,593573.0
2020-01-02 15:30:00,35.64,35.65,35.6,35.62,881985.0,31.0943,31.103,31.0594,31.0769,881985.0
2020-01-02 15:40:00,35.62,35.63,35.58,35.6,990730.0,31.0769,31.0856,31.042,31.0594,990730.0
2020-01-02 15:50:00,35.59,35.66,35.59,35.65,2250114.0,31.0507,31.1118,31.0507,31.103,2250114.0
2020-01-03 09:30:00,34.98,35.06,34.85,34.86,4112989.0,30.5185,30.5883,30.4051,30.4138,4112989.0
2020-01-03 09:40:00,34.87,35.01,34.81,34.98,2290941.0,30.4225,30.5447,30.3702,30.5185,2290941.0
2020-01-03 09:50:00,34.98,35.01,34.91,34.92,1343059.0,30.5185,30.5447,30.4574,30.4662,1343059.0
2020-01-03 10:00:00,34.91,34.92,34.76,34.9,2934856.0,30.4574,30.4662,30.3266,30.4487,2934856.0
2020-01-03 10:10:00,34.9,34.96,34.87,34.91,1777504.0,30.4487,30.5011,30.4225,30.4574,1777504.0
2020-01-03 10:20:00,34.91,35.01,34.9,35.0,1822828.0,30.4574,30.5447,30.4487,30.536,1822828.0
2020-01-03 10:30:00,35.0,35.05,34.98,35.03,1043353.0,30.536,30.5796,30.5185,30.5621,1043353.0
2020-01-03 10:40:00,35.04,35.07,35.0,35.02,728641.0,30.5709,30.597,30.536,30.5534,728641.0
2020-01-03 10:50:00,35.02,35.02,34.94,34.95,797716.0,30.5534,30.5534,30.4836,30.4923,797716.0
2020-01-03 11:00:00,34.95,34.99,34.93,34.95,599602.0,30.4923,30.5272,30.4749,30.4923,599602.0
2020-01-03 11:10:00,34.95,35.02,34.92,35.0,808375.0,30.4923,30.5534,30.4662,30.536,808375.0
2020-01-03 11:20:00,35.01,35.03,34.98,35.0,557710.0,30.5447,30.5621,30.5185,30.536,557710.0
2020-01-03 11:30:00,35.01,35.05,34.99,35.03,565132.0,30.5447,30.5796,30.5272,30.5621,565132.0
2020-01-03 11:40:00,35.03,35.05,35.01,35.04,683555.0,30.5621,30.5796,30.5447,30.5709,683555.0
2020-01-03 11:50:00,35.03,35.07,35.03,35.04,1075641.0,30.5621,30.597,30.5621,30.5709,1075641.0
2020-01-03 12:00:00,35.04,35.15,35.03,35.12,1057548.0,30.5709,30.6668,30.5621,30.6406,1057548.0
2020-01-03 12:10:00,35.12,35.15,35.1,35.11,618597.0,30.6406,30.6668,30.6232,30.6319,618597.0
2020-01-03 12:20:00,35.12,35.13,35.08,35.09,740524.0,30.6406,30.6494,30.6058,30.6145,740524.0
2020-01-03 12:30:00,35.09,35.15,35.09,35.14,611087.0,30.6145,30.6668,30.6145,30.6581,611087.0
2020-01-03 12:40:00,35.13,35.14,35.09,35.09,591976.0,30.6494,30.6581,30.6145,30.6145,591976.0
2020-01-03 12:50:00,35.09,35.12,35.07,35.1,710438.0,30.6145,30.6406,30.597,30.6232,710438.0
2020-01-03 13:00:00,35.1,35.12,35.08,35.09,600831.0,30.6232,30.6406,30.6058,30.6145,600831.0
2020-01-03 13:10:00,35.09,35.1,35.04,35.05,441885.0,30.6145,30.6232,30.5709,30.5796,441885.0
2020-01-03 13:20:00,35.04,35.1,35.04,35.09,566966.0,30.5709,30.6232,30.5709,30.6145,566966.0
2020-01-03 13:30:00,35.09,35.1,34.88,34.9,1890943.0,30.6145,30.6232,30.4313,30.4487,1890943.0
2020-01-03 13:40:00,34.9,35.01,34.9,34.99,1190321.0,30.4487,30.5447,30.4487,30.5272,1190321.0
2020-01-03 13:50:00,34.99,35.01,34.95,34.98,566062.0,30.5272,30.5447,30.4923,30.5185,566062.0
2020-01-03 14:00:00,34.99,35.01,34.93,34.95,531403.0,30.5272,30.5447,30.4749,30.4923,531403.0
2020-01-03 14:10:00,34.94,34.96,34.91,34.94,445949.0,30.4836,30.5011,30.4574,30.4836,445949.0
2020-01-03 14:20:00,34.93,34.95,34.9,34.93,604238.0,30.4749,30.4923,30.4487,30.4749,604238.0
2020-01-03 14:30:00,34.92,34.94,34.89,34.93,572698.0,30.4662,30.4836,30.44,30.4749,572698.0
2020-01-03 14:40:00,34.93,34.95,34.91,34.93,410209.0,30.4749,30.4923,30.4574,30.4749,410209.0
2020-01-03 14:50:00,34.94,34.96,34.92,34.94,422908.0,30.4836,30.5011,30.4662,30.4836,422908.0
2020-01-03 15:00:00,34.94,35.0,34.93,34.99,1038311.0,30.4836,30.536,30.4749,30.5272,1038311.0
2020-01-03 15:10:00,35.0,35.0,34.93,34.96,792282.0,30.536,30.536,30.4749,30.5011,792282.0
2020-01-03 15:20:00,34.96,34.97,34.91,34.94,702443.0,30.5011,30.5098,30.4574,30.4836,702443.0
2020-01-03 15:30:00,34.93,34.96,34.9,34.93,931955.0,30.4749,30.5011,30.4487,30.4749,931955.0
2020-01-03 15:40:00,34.92,34.96,34.91,34.94,1269105.0,30.4662,30.5011,30.4574,30.4836,1269105.0
2020-01-03 15:50:00,34.93,35.0,34.9,34.9,3030616.0,30.4749,30.536,30.4487,30.4487,3030616.0
2020-01-06 09:30:00,34.41,34.63,34.37,34.6,3047900.0,30.0212,30.2131,29.9863,30.187,3047900.0
2020-01-06 09:40:00,34.6,34.75,34.57,34.73,2081788.0,30.187,30.3178,30.1608,30.3004,2081788.0
2020-01-06 09:50:00,34.73,34.74,34.68,34.69,1148976.0,30.3004,30.3091,30.2568,30.2655,1148976.0
2020-01-06 10:00:00,34.7,34.74,34.68,34.7,1491127.0,30.2742,30.3091,30.2568,30.2742,1491127.0
2020-01-06 10:10:00,34.7,34.73,34.61,34.68,1184751.0,30.2742,30.3004,30.1957,30.2568,1184751.0
2020-01-06 10:20:00,34.68,34.76,34.67,34.76,897872.0,30.2568,30.3266,30.248,30.3266,897872.0
2020-01-06 10:30:00,34.76,34.79,34.73,34.78,948570.0,30.3266,30.3527,30.3004,30.344,948570.0
2020-01-06 10:40:00,34.79,34.85,34.77,34.84,718234.0,30.3527,30.4051,30.3353,30.3964,718234.0
2020-01-06 10:50:00,34.84,34.85,34.77,34.77,805235.0,30.3964,30.4051,30.3353,30.3353,805235.0
2020-01-06 11:00:00,34.78,34.79,34.73,34.79,881759.0,30.344,30.3527,30.3004,30.3527,881759.0
2020-01-06 11:10:00,34.79,34.84,34.78,34.8,633612.0,30.3527,30.3964,30.344,30.3615,633612.0
2020-01-06 11:20:00,34.8,34.82,34.77,34.79,446718.0,30.3615,30.3789,30.3353,30.3527,446718.0
2020-01-06 11:30:00,34.79,34.85,34.78,34.82,779940.0,30.3527,30.4051,30.344,30.3789,779940.0
2020-01-06 11:40:00,34.83,34.87,34.82,34.84,718640.0,30.3876,30.4225,30.3789,30.3964,718640.0
2020-01-06 11:50:00,34.84,34.85,34.82,34.84,526326.0,30.3964,30.4051,30.3789,30.3964,526326.0
2020-01-06 12:00:00,34.83,34.89,34.83,34.89,801660.0,30.3876,30.44,30.3876,30.44,801660.0
2020-01-06 12:10:00,34.89,34.9,34.84,34.87,450640.0,30.44,30.4487,30.3964,30.4225,450640.0
2020-01-06 12:20:00,34.86,34.87,34.83,34.84,283874.0,30.4138,30.4225,30.3876,30.3964,283874.0
2020-01-06 12:30:00,34.84,34.9,34.83,34.87,462223.0,30.3964,30.4487,30.3876,30.4225,462223.0
2020-01-06 12:40:00,34.87,34.9,34.87,34.88,321159.0,30.4225,30.4487,30.4225,30.4313,321159.0
2020-01-06 12:50:00,34.88,34.89,34.85,34.86,438290.0,30.4313,30.44,30.4051,30.4138,438290.0
2020-01-06 13:00:00,34.86,34.9,34.85,34.88,448793.0,30.4138,30.4487,30.4051,30.4313,448793.0
2020-01-06 13:10:00,34.88,34.89,34.85,34.86,340994.0,30.4313,30.44,30.4051,30.4138,340994.0
2020-01-06 13:20:00,34.85,34.86,34.83,34.84,453759.0,30.4051,30.4138,30.3876,30.3964,453759.0
2020-01-06 13:30:00,34.84,34.87,34.84,34.85,266037.0,30.3964,30.4225,30.3964,30.4051,266037.0
2020-01-06 13:40:00,34.85,34.86,34.81,34.83,288317.0,30.4051,30.4138,30.3702,30.3876,288317.0
2020-01-06 13:50:00,34.84,34.84,34.8,34.8,281467.0,30.3964,30.3964,30.3615,30.3615,281467.0
2020-01-06 14:00:00,34.8,34.82,34.77,34.81,437379.0,30.3615,30.3789,30.3353,30.3702,437379.0
2020-01-06 14:10:00,34.82,34.84,34.81,34.81,621302.0,30.3789,30.3964,30.3702,30.3702,621302.0
2020-01-06 14:20:00,34.81,34.82,34.78,34.8,370347.0,30.3702,30.3789,30.344,30.3615,370347.0
2020-01-06 14:30:00,34.8,34.8,34.75,34.77,433020.0,30.3615,30.3615,30.3178,30.3353,433020.0
2020-01-06 14:40:00,34.77,34.77,34.75,34.76,335398.0,30.3353,30.3353,30.3178,30.3266,335398.0
2020-01-06 14:50:00,34.75,34.76,34.74,34.76,416605.0,30.3178,30.3266,30.3091,30.3266,416605.0
2020-01-06 15:00:00,34.76,34.77,34.74,34.75,353317.0,30.3266,30.3353,30.3091,30.3178,353317.0
2020-01-06 15:10:00,34.74,34.79,34.74,34.77,741433.0,30.3091,30.3527,30.3091,30.3353,741433.0
2020-01-06 15:20:00,34.76,34.79,34.75,34.77,647588.0,30.3266,30.3527,30.3178,30.3353,647588.0
2020-01-06 15:30:00,34.77,34.82,34.76,34.81,773377.0,30.3353,30.3789,30.3266,30.3702,773377.0
2020-01-06 15:40:00,34.81,34.85,34.8,34.84,949692.0,30.3702,30.4051,30.3615,30.3964,949692.0
2020-01-06 15:50:00,34.84,34.87,34.82,34.86,2362816.0,30.3964,30.4225,30.3789,30.4138,2362816.0
2020-01-07 09:30:00,34.7,34.92,34.69,34.86,2920690.0,30.2742,30.4662,30.2655,30.4138,2920690.0
2020-01-07 09:40:00,34.85,34.88,34.76,34.82,1050636.0,30.4051,30.4313,30.3266,30.3789,1050636.0
2020-01-07 09:50:00,34.82,34.82,34.77,34.78,758796.0,30.3789,30.3789,30.3353,30.344,758796.0
2020-01-07 10:00:00,34.79,34.82,34.72,34.75,966269.0,30.3527,30.3789,30.2917,30.3178,966269.0
2020-01-07 10:10:00,34.75,34.77,34.72,34.73,813803.0,30.3178,30.3353,30.2917,30.3004,813803.0
2020-01-07 10:20:00,34.74,34.76,34.7,34.75,748091.0,30.3091,30.3266,30.2742,30.3178,748091.0
2020-01-07 10:30:00,34.75,34.78,34.71,34.75,880094.0,30.3178,30.344,30.2829,30.3178,880094.0
2020-01-07 10:40:00,34.74,34.81,34.71,34.8,892690.0,30.3091,30.3702,30.2829,30.3615,892690.0
2020-01-07 10:50:00,34.79,34.81,34.77,34.78,637712.0,30.3527,30.3702,30.3353,30.344,637712.0
2020-01-07 11:00:00,34.79,34.83,34.78,34.79,892484.0,30.3527,30.3876,30.344,30.3527,892484.0
2020-01-07 11:10:00,34.79,34.82,34.77,34.8,655833.0,30.3527,30.3789,30.3353,30.3615,655833.0
2020-01-07 11:20:00,34.8,34.81,34.75,34.76,552972.0,30.3615,30.3702,30.3178,30.3266,552972.0
2020-01-07 11:30:00,34.76,34.77,34.7,34.72,539735.0,30.3266,30.3353,30.2742,30.2917,539735.0
2020-01-07 11:40:00,34.72,34.72,34.66,34.66,738050.0,30.2917,30.2917,30.2393,30.2393,738050.0
2020-01-07 11:50:00,34.67,34.67,34.57,34.59,899927.0,30.248,30.248,30.1608,30.1782,899927.0
2020-01-07 12:00:00,34.59,34.59,34.54,34.55,1028395.0,30.1782,30.1782,30.1346,30.1433,1028395.0
2020-01-07 12:10:00,34.55,34.61,34.53,34.61,537576.0,30.1433,30.1957,30.1259,30.1957,537576.0
2020-01-07 12:20:00,34.61,34.62,34.6,34.61,400782.0,30.1957,30.2044,30.187,30.1957,400782.0
2020-01-07 12:30:00,34.61,34.61,34.55,34.55,456709.0,30.1957,30.1957,30.1433,30.1433,456709.0
2020-01-07 12:40:00,34.55,34.59,34.55,34.55,425127.0,30.1433,30.1782,30.1433,30.1433,425127.0
2020-01-07 12:50:00,34.55,34.6,34.55,34.58,451672.0,30.1433,30.187,30.1433,30.1695,451672.0
2020-01-07 13:00:00,34.58,34.61,34.57,34.6,360818.0,30.1695,30.1957,30.1608,30.187,360818.0
2020-01-07 13:10:00,34.61,34.62,34.59,34.61,266169.0,30.1957,30.2044,30.1782,30.1957,266169.0
2020-01-07 13:20:00,34.6,34.63,34.59,34.59,369076.0,30.187,30.2131,30.1782,30.1782,369076.0
2020-01-07 13:30:00,34.59,34.61,34.58,34.59,392875.0,30.1782,30.1957,30.1695,30.1782,392875.0
2020-01-07 13:40:00,34.59,34.59,34.56,34.59,305374.0,30.1782,30.1782,30.1521,30.1782,305374.0
2020-01-07 13:50:00,34.59,34.64,34.58,34.62,368414.0,30.1782,30.2219,30.1695,30.2044,368414.0
2020-01-07 14:00:00,34.62,34.68,34.61,34.68,587975.0,30.2044,30.2568,30.1957,30.2568,587975.0
2020-01-07 14:10:00,34.67,34.72,34.65,34.72,569771.0,30.248,30.2917,30.2306,30.2917,569771.0
2020-01-07 14:20:00,34.72,34.73,34.7,34.72,392881.0,30.2917,30.3004,30.2742,30.2917,392881.0
2020-01-07 14:30:00,34.71,34.75,34.71,34.71,569509.0,30.2829,30.3178,30.2829,30.2829,569509.0
2020-01-07 14:40:00,34.71,34.76,34.7,34.75,520420.0,30.2829,30.3266,30.2742,30.3178,520420.0
2020-01-07 14:50:00,34.75,34.77,34.74,34.77,427847.0,30.3178,30.3353,30.3091,30.3353,427847.0
2020-01-07 15:00:00,34.77,34.79,34.75,34.77,613093.0,30.3353,30.3527,30.3178,30.3353,613093.0
2020-01-07 15:10:00,34.77,34.78,34.74,34.76,572269.0,30.3353,30.344,30.3091,30.3266,572269.0
2020-01-07 15:20:00,34.76,34.76,34.7,34.7,524187.0,30.3266,30.3266,30.2742,30.2742,524187.0
2020-01-07 15:30:00,34.7,34.74,34.68,34.69,834932.0,30.2742,30.3091,30.2568,30.2655,834932.0
2020-01-07 15:40:00,34.68,34.72,34.67,34.69,756201.0,30.2568,30.2917,30.248,30.2655,756201.0
2020-01-07 15:50:00,34.69,34.69,34.62,34.62,2328126.0,30.2655,30.2655,30.2044,30.2044,2328126.0
2020-01-08 09:30:00,34.57,34.88,34.55,34.85,2603197.0,30.1608,30.4313,30.1433,30.4051,2603197.0
2020-01-08 09:40:00,34.85,34.89,34.8,34.85,1978878.0,30.4051,30.44,30.3615,30.4051,1978878.0
2020-01-08 09:50:00,34.84,34.87,34.77,34.8,1536733.0,30.3964,30.4225,30.3353,30.3615,1536733.0
2020-01-08 10:00:00,34.8,34.87,34.79,34.8,934704.0,30.3615,30.4225,30.3527,30.3615,934704.0
2020-01-08 10:10:00,34.8,34.86,34.79,34.82,682805.0,30.3615,30.4138,30.3527,30.3789,682805.0
2020-01-08 10:20:00,34.83,34.85,34.76,34.81,1131793.0,30.3876,30.4051,30.3266,30.3702,1131793.0
2020-01-08 10:30:00,34.81,34.83,34.78,34.79,798898.0,30.3702,30.3876,30.344,30.3527,798898.0
2020-01-08 10:40:00,34.79,34.81,34.73,34.77,534241.0,30.3527,30.3702,30.3004,30.3353,534241.0
2020-01-08 10:50:00,34.77,34.8,34.75,34.79,638818.0,30.3353,30.3615,30.3178,30.3527,638818.0
2020-01-08 11:00:00,34.8,34.83,34.79,34.83,754456.0,30.3615,30.3876,30.3527,30.3876,754456.0
2020-01-08 11:10:00,34.83,34.88,34.82,34.85,859393.0,30.3876,30.4313,30.3789,30.4051,859393.0
2020-01-08 11:20:00,34.86,34.93,34.78,34.9,1025280.0,30.4138,30.4749,30.344,30.4487,1025280.0
2020-01-08 11:30:00,34.9,34.94,34.78,34.93,1376269.0,30.4487,30.4836,30.344,30.4749,1376269.0
2020-01-08 11:40:00,34.94,35.06,34.92,35.05,2000720.0,30.4836,30.5883,30.4662,30.5796,2000720.0
2020-01-08 11:50:00,35.05,35.1,35.04,35.05,1146643.0,30.5796,30.6232,30.5709,30.5796,1146643.0
2020-01-08 12:00:00,35.05,35.1,35.04,35.08,623922.0,30.5796,30.6232,30.5709,30.6058,623922.0
2020-01-08 12:10:00,35.08,35.09,35.04,35.08,970598.0,30.6058,30.6145,30.5709,30.6058,970598.0
2020-01-08 12:20:00,35.08,35.1,35.07,35.08,640716.0,30.6058,30.6232,30.597,30.6058,640716.0
2020-01-08 12:30:00,35.09,35.09,35.05,35.08,413065.0,30.6145,30.6145,30.5796,30.6058,413065.0
2020-01-08 12:40:00,35.08,35.12,35.07,35.12,405097.0,30.6058,30.6406,30.597,30.6406,405097.0
2020-01-08 12:50:00,35.12,35.12,35.08,35.09,526969.0,30.6406,30.6406,30.6058,30.6145,526969.0
2020-01-08 13:00:00,35.09,35.14,35.09,35.12,410403.0,30.6145,30.6581,30.6145,30.6406,410403.0
2020-01-08 13:10:00,35.12,35.14,35.11,35.12,365615.0,30.6406,30.6581,30.6319,30.6406,365615.0
2020-01-08 13:20:00,35.13,35.17,35.12,35.17,802139.0,30.6494,30.6843,30.6406,30.6843,802139.0
2020-01-08 13:30:00,35.16,35.19,35.15,35.18,446754.0,30.6755,30.7017,30.6668,30.693,446754.0
2020-01-08 13:40:00,35.19,35.19,35.15,35.15,379491.0,30.7017,30.7017,30.6668,30.6668,379491.0
2020-01-08 13:50:00,35.15,35.16,35.09,35.11,609548.0,30.6668,30.6755,30.6145,30.6319,609548.0
2020-01-08 14:00:00,35.11,35.14,35.09,35.1,779348.0,30.6319,30.6581,30.6145,30.6232,779348.0
2020-01-08 14:10:00,35.1,35.11,35.07,35.09,630484.0,30.6232,30.6319,30.597,30.6145,630484.0
2020-01-08 14:20:00,35.09,35.12,35.08,35.1,634181.0,30.6145,30.6406,30.6058,30.6232,634181.0
2020-01-08 14:30:00,35.1,35.12,35.08,35.12,380123.0,30.6232,30.6406,30.6058,30.6406,380123.0
2020-01-08 14:40:00,35.11,35.18,35.11,35.16,721986.0,30.6319,30.693,30.6319,30.6755,721986.0
2020-01-08 14:50:00,35.16,35.17,35.16,35.17,514356.0,30.6755,30.6843,30.6755,30.6843,514356.0
2020-01-08 15:00:00,35.16,35.18,35.11,35.17,1058051.0,30.6755,30.693,30.6319,30.6843,1058051.0
2020-01-08 15:10:00,35.18,35.19,35.15,35.16,492547.0,30.693,30.7017,30.6668,30.6755,492547.0
2020-01-08 15:20:00,35.16,35.18,35.12,35.12,1048156.0,30.6755,30.693,30.6406,30.6406,1048156.0
2020-01-08 15:30:00,35.12,35.14,35.06,35.1,1138758.0,30.6406,30.6581,30.5883,30.6232,1138758.0
2020-01-08 15:40:00,35.09,35.1,34.92,34.92,2201695.0,30.6145,30.6232,30.4662,30.4662,2201695.0
2020-01-08 15:50:00,34.93,35.0,34.92,34.98,2277065.0,30.4749,30.536,30.4662,30.5185,2277065.0
2020-01-09 09:30:00,35.3,35.33,35.08,35.09,3917605.0,30.7977,30.8239,30.6058,30.6145,3917605.0
2020-01-09 09:40:00,35.09,35.1,35.0,35.04,1687641.0,30.6145,30.6232,30.536,30.5709,1687641.0
2020-01-09 09:50:00,35.04,35.11,35.03,35.09,1431288.0,30.5709,30.6319,30.5621,30.6145,1431288.0
2020-01-09 10:00:00,35.09,35.1,35.0,35.04,902891.0,30.6145,30.6232,30.536,30.5709,902891.0
2020-01-09 10:10:00,35.04,35.07,35.03,35.04,772529.0,30.5709,30.597,30.5621,30.5709,772529.0
2020-01-09 10:20:00,35.03,35.09,35.02,35.08,657622.0,30.5621,30.6145,30.5534,30.6058,657622.0
2020-01-09 10:30:00,35.08,35.09,35.03,35.05,907906.0,30.6058,30.6145,30.5621,30.5796,907906.0
2020-01-09 10:40:00,35.05,35.06,35.0,35.02,644627.0,30.5796,30.5883,30.536,30.5534,644627.0
2020-01-09 10:50:00,35.02,35.05,35.02,35.04,677049.0,30.5534,30.5796,30.5534,30.5709,677049.0
2020-01-09 11:00:00,35.04,35.06,35.02,35.03,882979.0,30.5709,30.5883,30.5534,30.5621,882979.0
2020-01-09 11:10:00,35.02,35.05,35.01,35.04,1035571.0,30.5534,30.5796,30.5447,30.5709,1035571.0
2020-01-09 11:20:00,35.04,35.05,34.98,34.98,998045.0,30.5709,30.5796,30.5185,30.5185,998045.0
2020-01-09 11:30:00,34.99,35.08,34.98,35.06,1261884.0,30.5272,30.6058,30.5185,30.5883,1261884.0
2020-01-09 11:40:00,35.05,35.13,35.05,35.13,1059164.0,30.5796,30.6494,30.5796,30.6494,1059164.0
2020-01-09 11:50:00,35.13,35.15,35.1,35.15,621440.0,30.6494,30.6668,30.6232,30.6668,621440.0
2020-01-09 12:00:00,35.15,35.15,35.1,35.11,444681.0,30.6668,30.6668,30.6232,30.6319,444681.0
2020-01-09 12:10:00,35.11,35.12,35.06,35.08,654575.0,30.6319,30.6406,30.5883,30.6058,654575.0
2020-01-09 12:20:00,35.07,35.08,35.02,35.04,594983.0,30.597,30.6058,30.5534,30.5709,594983.0
2020-01-09 12:30:00,35.04,35.04,34.97,34.98,1114064.0,30.5709,30.5709,30.5098,30.5185,1114064.0
2020-01-09 12:40:00,34.98,35.0,34.94,34.98,648240.0,30.5185,30.536,30.4836,30.5185,648240.0
2020-01-09 12:50:00,34.98,35.03,34.98,35.02,509449.0,30.5185,30.5621,30.5185,30.5534,509449.0
2020-01-09 13:00:00,35.02,35.04,34.98,34.98,529939.0,30.5534,30.5709,30.5185,30.5185,529939.0
2020-01-09 13:10:00,34.98,35.02,34.96,34.99,377089.0,30.5185,30.5534,30.5011,30.5272,377089.0
2020-01-09 13:20:00,34.98,34.99,34.95,34.99,406924.0,30.5185,30.5272,30.4923,30.5272,406924.0
2020-01-09 13:30:00,34.99,35.0,34.97,34.98,299266.0,30.5272,30.536,30.5098,30.5185,299266.0
2020-01-09 13:40:00,34.98,34.98,34.95,34.96,343335.0,30.5185,30.5185,30.4923,30.5011,343335.0
2020-01-09 13:50:00,34.96,34.99,34.95,34.96,279469.0,30.5011,30.5272,30.4923,30.5011,279469.0
2020-01-09 14:00:00,34.97,34.99,34.95,34.98,290545.0,30.5098,30.5272,30.4923,30.5185,290545.0
2020-01-09 14:10:00,34.98,35.0,34.96,34.97,404432.0,30.5185,30.536,30.5011,30.5098,404432.0
2020-01-09 14:20:00,34.97,35.01,34.96,35.0,387503.0,30.5098,30.5447,30.5011,30.536,387503.0
2020-01-09 14:30:00,35.0,35.03,34.98,35.02,530960.0,30.536,30.5621,30.5185,30.5534,530960.0
2020-01-09 14:40:00,35.02,35.03,34.96,34.98,921228.0,30.5534,30.5621,30.5011,30.5185,921228.0
2020-01-09 14:50:00,34.98,35.0,34.96,34.98,393463.0,30.5185,30.536,30.5011,30.5185,393463.0
2020-01-09 15:00:00,34.98,34.98,34.95,34.96,462088.0,30.5185,30.5185,30.4923,30.5011,462088.0
2020-01-09 15:10:00,34.95,34.99,34.95,34.97,475314.0,30.4923,30.5272,30.4923,30.5098,475314.0
2020-01-09 15:20:00,34.97,35.0,34.96,34.98,567190.0,30.5098,30.536,30.5011,30.5185,567190.0
2020-01-09 15:30:00,34.99,35.0,34.98,34.98,590968.0,30.5272,30.536,30.5185,30.5185,590968.0
2020-01-09 15:40:00,34.99,35.01,34.95,34.95,1015906.0,30.5272,30.5447,30.4923,30.4923,1015906.0
2020-01-09 15:50:00,34.96,35.05,34.95,35.04,2593844.0,30.5011,30.5796,30.4923,30.5709,2593844.0
2020-01-10 09:30:00,35.0,35.03,34.86,34.9,1663727.0,30.536,30.5621,30.4138,30.4487,1663727.0
2020-01-10 09:40:00,34.9,34.98,34.89,34.97,924953.0,30.4487,30.5185,30.44,30.5098,924953.0
2020-01-10 09:50:00,34.97,35.02,34.94,35.01,930454.0,30.5098,30.5534,30.4836,30.5447,930454.0
2020-01-10 10:00:00,35.01,35.07,34.98,35.04,774906.0,30.5447,30.597,30.5185,30.5709,774906.0
2020-01-10 10:10:00,35.04,35.07,34.99,35.03,1066927.0,30.5709,30.597,30.5272,30.5621,1066927.0
2020-01-10 10:20:00,35.03,35.05,35.0,35.02,721709.0,30.5621,30.5796,30.536,30.5534,721709.0
2020-01-10 10:30:00,35.02,35.04,34.96,34.99,1210411.0,30.5534,30.5709,30.5011,30.5272,1210411.0
2020-01-10 10:40:00,35.0,35.01,34.93,34.94,886104.0,30.536,30.5447,30.4749,30.4836,886104.0
2020-01-10 10:50:00,34.93,34.95,34.9,34.91,492693.0,30.4749,30.4923,30.4487,30.4574,492693.0
2020-01-10 11:00:00,34.91,34.93,34.87,34.89,699813.0,30.4574,30.4749,30.4225,30.44,699813.0
2020-01-10 11:10:00,34.89,34.91,34.86,34.89,557113.0,30.44,30.4574,30.4138,30.44,557113.0
2020-01-10 11:20:00,34.89,34.91,34.83,34.84,802812.0,30.44,30.4574,30.3876,30.3964,802812.0
2020-01-10 11:30:00,34.84,34.85,34.8,34.84,568159.0,30.3964,30.4051,30.3615,30.3964,568159.0
2020-01-10 11:40:00,34.84,34.84,34.77,34.78,438436.0,30.3964,30.3964,30.3353,30.344,438436.0
2020-01-10 11:50:00,34.77,34.82,34.77,34.8,421745.0,30.3353,30.3789,30.3353,30.3615,421745.0
2020-01-10 12:00:00,34.8,34.82,34.78,34.79,454674.0,30.3615,30.3789,30.344,30.3527,454674.0
2020-01-10 12:10:00,34.79,34.82,34.77,34.78,600553.0,30.3527,30.3789,30.3353,30.344,600553.0
2020-01-10 12:20:00,34.79,34.82,34.75,34.82,943589.0,30.3527,30.3789,30.3178,30.3789,943589.0
2020-01-10 12:30:00,34.82,34.85,34.8,34.85,506890.0,30.3789,30.4051,30.3615,30.4051,506890.0
2020-01-10 12:40:00,34.84,34.87,34.8,34.82,580159.0,30.3964,30.4225,30.3615,30.3789,580159.0
2020-01-10 12:50:00,34.82,34.85,34.81,34.82,469947.0,30.3789,30.4051,30.3702,30.3789,469947.0
2020-01-10 13:00:00,34.82,34.87,34.81,34.84,366516.0,30.3789,30.4225,30.3702,30.3964,366516.0
2020-01-10 13:10:00,34.84,34.85,34.82,34.84,221604.0,30.3964,30.4051,30.3789,30.3964,221604.0
2020-01-10 13:20:00,34.84,34.86,34.83,34.84,330978.0,30.3964,30.4138,30.3876,30.3964,330978.0
2020-01-10 13:30:00,34.84,34.9,34.84,34.87,540945.0,30.3964,30.4487,30.3964,30.4225,540945.0
2020-01-10 13:40:00,34.87,34.92,34.86,34.91,505591.0,30.4225,30.4662,30.4138,30.4574,505591.0
2020-01-10 13:50:00,34.91,34.92,34.88,34.89,580350.0,30.4574,30.4662,30.4313,30.44,580350.0
2020-01-10 14:00:00,34.9,34.9,34.84,34.88,413062.0,30.4487,30.4487,30.3964,30.4313,413062.0
2020-01-10 14:10:00,34.88,34.9,34.85,34.89,327178.0,30.4313,30.4487,30.4051,30.44,327178.0
2020-01-10 14:20:00,34.88,34.89,34.86,34.89,241723.0,30.4313,30.44,30.4138,30.44,241723.0
2020-01-10 14:30:00,34.89,34.9,34.85,34.86,370503.0,30.44,30.4487,30.4051,30.4138,370503.0
2020-01-10 14:40:00,34.86,34.86,34.81,34.83,494350.0,30.4138,30.4138,30.3702,30.3876,494350.0
2020-01-10 14:50:00,34.84,34.84,34.78,34.8,621150.0,30.3964,30.3964,30.344,30.3615,621150.0
2020-01-10 15:00:00,34.8,34.81,34.75,34.77,969542.0,30.3615,30.3702,30.3178,30.3353,969542.0
2020-01-10 15:10:00,34.78,34.78,34.73,34.76,707694.0,30.344,30.344,30.3004,30.3266,707694.0
2020-01-10 15:20:00,34.76,34.78,34.74,34.75,784401.0,30.3266,30.344,30.3091,30.3178,784401.0
2020-01-10 15:30:00,34.76,34.76,34.68,34.7,970122.0,30.3266,30.3266,30.2568,30.2742,970122.0
2020-01-10 15:40:00,34.7,34.72,34.66,34.67,1259463.0,30.2742,30.2917,30.2393,30.248,1259463.0
2020-01-10 15:50:00,34.68,34.75,34.66,34.75,2549358.0,30.2568,30.3178,30.2393,30.3178,2549358.0
2020-01-13 09:30:00,34.84,34.9,34.7,34.77,2689467.0,30.3964,30.4487,30.2742,30.3353,2689467.0
2020-01-13 09:40:00,34.77,34.78,34.7,34.73,1586417.0,30.3353,30.344,30.2742,30.3004,1586417.0
2020-01-13 09:50:00,34.74,34.79,34.68,34.75,1412956.0,30.3091,30.3527,30.2568,30.3178,1412956.0
2020-01-13 10:00:00,34.76,34.77,34.71,34.73,1063151.0,30.3266,30.3353,30.2829,30.3004,1063151.0
2020-01-13 10:10:00,34.73,34.74,34.68,34.71,850770.0,30.3004,30.3091,30.2568,30.2829,850770.0
2020-01-13 10:20:00,34.71,34.75,34.7,34.74,679952.0,30.2829,30.3178,30.2742,30.3091,679952.0
2020-01-13 10:30:00,34.74,34.74,34.67,34.68,702295.0,30.3091,30.3091,30.248,30.2568,702295.0
2020-01-13 10:40:00,34.68,34.72,34.66,34.72,754823.0,30.2568,30.2917,30.2393,30.2917,754823.0
2020-01-13 10:50:00,34.71,34.75,34.7,34.73,866178.0,30.2829,30.3178,30.2742,30.3004,866178.0
2020-01-13 11:00:00,34.74,34.79,34.73,34.77,769553.0,30.3091,30.3527,30.3004,30.3353,769553.0
2020-01-13 11:10:00,34.76,34.8,34.75,34.8,792330.0,30.3266,30.3615,30.3178,30.3615,792330.0
2020-01-13 11:20:00,34.8,34.89,34.79,34.84,1183367.0,30.3615,30.44,30.3527,30.3964,1183367.0
2020-01-13 11:30:00,34.84,34.87,34.81,34.84,502500.0,30.3964,30.4225,30.3702,30.3964,502500.0
2020-01-13 11:40:00,34.84,34.87,34.84,34.87,469903.0,30.3964,30.4225,30.3964,30.4225,469903.0
2020-01-13 11:50:00,34.87,34.9,34.85,34.9,627499.0,30.4225,30.4487,30.4051,30.4487,627499.0
2020-01-13 12:00:00,34.9,34.94,34.88,34.92,600743.0,30.4487,30.4836,30.4313,30.4662,600743.0
2020-01-13 12:10:00,34.92,34.94,34.91,34.92,468047.0,30.4662,30.4836,30.4574,30.4662,468047.0
2020-01-13 12:20:00,34.93,34.95,34.91,34.91,604357.0,30.4749,30.4923,30.4574,30.4574,604357.0
2020-01-13 12:30:00,34.91,34.92,34.87,34.87,558332.0,30.4574,30.4662,30.4225,30.4225,558332.0
2020-01-13 12:40:00,34.88,34.9,34.87,34.89,326522.0,30.4313,30.4487,30.4225,30.44,326522.0
2020-01-13 12:50:00,34.89,34.93,34.88,34.91,397771.0,30.44,30.4749,30.4313,30.4574,397771.0
2020-01-13 13:00:00,34.91,34.93,34.9,34.93,271555.0,30.4574,30.4749,30.4487,30.4749,271555.0
2020-01-13 13:10:00,34.92,34.93,34.9,34.93,337880.0,30.4662,30.4749,30.4487,30.4749,337880.0
2020-01-13 13:20:00,34.92,34.93,34.9,34.91,324714.0,30.4662,30.4749,30.4487,30.4574,324714.0
2020-01-13 13:30:00,34.9,34.91,34.9,34.91,341087.0,30.4487,30.4574,30.4487,30.4574,341087.0
2020-01-13 13:40:00,34.91,34.95,34.9,34.95,553042.0,30.4574,30.4923,30.4487,30.4923,553042.0
2020-01-13 13:50:00,34.95,34.97,34.92,34.93,582150.0,30.4923,30.5098,30.4662,30.4749,582150.0
2020-01-13 14:00:00,34.94,34.98,34.93,34.98,565434.0,30.4836,30.5185,30.4749,30.5185,565434.0
2020-01-13 14:10:00,34.98,34.98,34.95,34.97,492073.0,30.5185,30.5185,30.4923,30.5098,492073.0
2020-01-13 14:20:00,34.97,34.98,34.93,34.94,370281.0,30.5098,30.5185,30.4749,30.4836,370281.0
2020-01-13 14:30:00,34.94,34.95,34.91,34.92,312338.0,30.4836,30.4923,30.4574,30.4662,312338.0
2020-01-13 14:40:00,34.91,34.95,34.91,34.94,587081.0,30.4574,30.4923,30.4574,30.4836,587081.0
2020-01-13 14:50:00,34.94,34.96,34.92,34.95,812708.0,30.4836,30.5011,30.4662,30.4923,812708.0
2020-01-13 15:00:00,34.95,34.96,34.94,34.96,308600.0,30.4923,30.5011,30.4836,30.5011,308600.0
2020-01-13 15:10:00,34.95,34.96,34.91,34.93,1325204.0,30.4923,30.5011,30.4574,30.4749,1325204.0
2020-01-13 15:20:00,34.93,34.97,34.91,34.95,580999.0,30.4749,30.5098,30.4574,30.4923,580999.0
2020-01-13 15:30:00,34.95,34.99,34.95,34.98,836460.0,30.4923,30.5272,30.4923,30.5185,836460.0
2020-01-13 15:40:00,34.98,35.0,34.97,35.0,1079870.0,30.5185,30.536,30.5098,30.536,1079870.0
2020-01-13 15:50:00,35.0,35.07,34.98,35.04,2954152.0,30.536,30.597,30.5185,30.5709,2954152.0
2020-01-14 09:30:00,35.3,35.31,35.11,35.3,4863341.0,30.7977,30.8064,30.6319,30.7977,4863341.0
2020-01-14 09:40:00,35.29,35.3,35.13,35.28,4028332.0,30.789,30.7977,30.6494,30.7802,4028332.0
2020-01-14 09:50:00,35.28,35.39,35.27,35.39,2690190.0,30.7802,30.8762,30.7715,30.8762,2690190.0
2020-01-14 10:00:00,35.39,35.52,35.37,35.48,2502191.0,30.8762,30.9896,30.8588,30.9547,2502191.0
2020-01-14 10:10:00,35.48,35.57,35.45,35.54,1259572.0,30.9547,31.0333,30.9286,31.0071,1259572.0
2020-01-14 10:20:00,35.54,35.55,35.48,35.52,1944802.0,31.0071,31.0158,30.9547,30.9896,1944802.0
2020-01-14 10:30:00,35.52,35.57,35.49,35.54,1619820.0,30.9896,31.0333,30.9635,31.0071,1619820.0
2020-01-14 10:40:00,35.54,35.57,35.46,35.48,1238917.0,31.0071,31.0333,30.9373,30.9547,1238917.0
2020-01-14 10:50:00,35.48,35.48,35.39,35.45,1214845.0,30.9547,30.9547,30.8762,30.9286,1214845.0
2020-01-14 11:00:00,35.45,35.53,35.44,35.5,1231587.0,30.9286,30.9984,30.9198,30.9722,1231587.0
2020-01-14 11:10:00,35.5,35.54,35.49,35.52,913290.0,30.9722,31.0071,30.9635,30.9896,913290.0
2020-01-14 11:20:00,35.52,35.56,35.49,35.5,877497.0,30.9896,31.0245,30.9635,30.9722,877497.0
2020-01-14 11:30:00,35.5,35.55,35.48,35.55,706578.0,30.9722,31.0158,30.9547,31.0158,706578.0
2020-01-14 11:40:00,35.55,35.57,35.52,35.55,1142952.0,31.0158,31.0333,30.9896,31.0158,1142952.0
2020-01-14 11:50:00,35.55,35.6,35.54,35.54,1089355.0,31.0158,31.0594,31.0071,31.0071,1089355.0
2020-01-14 12:00:00,35.55,35.55,35.51,35.52,1084548.0,31.0158,31.0158,30.9809,30.9896,1084548.0
2020-01-14 12:10:00,35.52,35.55,35.5,35.55,640696.0,30.9896,31.0158,30.9722,31.0158,640696.0
2020-01-14 12:20:00,35.54,35.55,35.5,35.51,633231.0,31.0071,31.0158,30.9722,30.9809,633231.0
2020-01-14 12:30:00,35.52,35.55,35.5,35.51,810395.0,30.9896,31.0158,30.9722,30.9809,810395.0
2020-01-14 12:40:00,35.51,35.53,35.51,35.53,421509.0,30.9809,30.9984,30.9809,30.9984,421509.0
2020-01-14 12:50:00,35.52,35.55,35.52,35.54,478204.0,30.9896,31.0158,30.9896,31.0071,478204.0
2020-01-14 13:00:00,35.54,35.55,35.51,35.52,904349.0,31.0071,31.0158,30.9809,30.9896,904349.0
2020-01-14 13:10:00,35.52,35.59,35.51,35.59,643604.0,30.9896,31.0507,30.9809,31.0507,643604.0
2020-01-14 13:20:00,35.59,35.62,35.58,35.61,1321068.0,31.0507,31.0769,31.042,31.0682,1321068.0
2020-01-14 13:30:00,35.62,35.67,35.5,35.62,2384312.0,31.0769,31.1205,30.9722,31.0769,2384312.0
2020-01-14 13:40:00,35.63,35.63,35.48,35.51,1347842.0,31.0856,31.0856,30.9547,30.9809,1347842.0
2020-01-14 13:50:00,35.51,35.57,35.48,35.49,1378835.0,30.9809,31.0333,30.9547,30.9635,1378835.0
2020-01-14 14:00:00,35.49,35.5,35.4,35.4,1217041.0,30.9635,30.9722,30.8849,30.8849,1217041.0
2020-01-14 14:10:00,35.41,35.42,35.35,35.36,1257330.0,30.8937,30.9024,30.8413,30.85,1257330.0
2020-01-14 14:20:00,35.36,35.42,35.35,35.42,764848.0,30.85,30.9024,30.8413,30.9024,764848.0
2020-01-14 14:30:00,35.42,35.46,35.41,35.43,814547.0,30.9024,30.9373,30.8937,30.9111,814547.0
2020-01-14 14:40:00,35.44,35.45,35.41,35.42,740299.0,30.9198,30.9286,30.8937,30.9024,740299.0
2020-01-14 14:50:00,35.43,35.43,35.35,35.37,944391.0,30.9111,30.9111,30.8413,30.8588,944391.0
2020-01-14 15:00:00,35.37,35.41,35.36,35.36,861305.0,30.8588,30.8937,30.85,30.85,861305.0
2020-01-14 15:10:00,35.36,35.37,35.3,35.33,1039249.0,30.85,30.8588,30.7977,30.8239,1039249.0
2020-01-14 15:20:00,35.34,35.39,35.32,35.34,969845.0,30.8326,30.8762,30.8151,30.8326,969845.0
2020-01-14 15:30:00,35.34,35.35,35.31,35.34,1262003.0,30.8326,30.8413,30.8064,30.8326,1262003.0
2020-01-14 15:40:00,35.34,35.36,35.3,35.33,1787982.0,30.8326,30.85,30.7977,30.8239,1787982.0
2020-01-14 15:50:00,35.32,35.36,35.27,35.32,4509830.0,30.8151,30.85,30.7715,30.8151,4509830.0
2020-01-15 09:30:00,34.77,34.79,34.34,34.6,7941532.0,30.3353,30.3527,29.9601,30.187,7941532.0
2020-01-15 09:40:00,34.59,34.65,34.44,34.63,3228671.0,30.1782,30.2306,30.0474,30.2131,3228671.0
2020-01-15 09:50:00,34.63,34.73,34.59,34.68,2245841.0,30.2131,30.3004,30.1782,30.2568,2245841.0
2020-01-15 10:00:00,34.68,34.69,34.63,34.66,2039456.0,30.2568,30.2655,30.2131,30.2393,2039456.0
2020-01-15 10:10:00,34.66,34.68,34.52,34.53,1804885.0,30.2393,30.2568,30.1172,30.1259,1804885.0
2020-01-15 10:20:00,34.53,34.59,34.51,34.54,1849908.0,30.1259,30.1782,30.1085,30.1346,1849908.0
2020-01-15 10:30:00,34.54,34.67,34.53,34.62,1518134.0,30.1346,30.248,30.1259,30.2044,1518134.0
2020-01-15 10:40:00,34.62,34.65,34.54,34.54,1249123.0,30.2044,30.2306,30.1346,30.1346,1249123.0
2020-01-15 10:50:00,34.55,34.58,34.52,34.53,1527975.0,30.1433,30.1695,30.1172,30.1259,1527975.0
2020-01-15 11:00:00,34.53,34.58,34.51,34.52,1233779.0,30.1259,30.1695,30.1085,30.1172,1233779.0
2020-01-15 11:10:00,34.51,34.57,34.5,34.57,1556905.0,30.1085,30.1608,30.0997,30.1608,1556905.0
2020-01-15 11:20:00,34.57,34.69,34.56,34.64,2147766.0,30.1608,30.2655,30.1521,30.2219,2147766.0
2020-01-15 11:30:00,34.63,34.7,34.63,34.69,1457436.0,30.2131,30.2742,30.2131,30.2655,1457436.0
2020-01-15 11:40:00,34.69,34.74,34.64,34.64,1890173.0,30.2655,30.3091,30.2219,30.2219,1890173.0
2020-01-15 11:50:00,34.64,34.66,34.56,34.57,1690506.0,30.2219,30.2393,30.1521,30.1608,1690506.0
2020-01-15 12:00:00,34.57,34.58,34.56,34.57,1551479.0,30.1608,30.1695,30.1521,30.1608,1551479.0
2020-01-15 12:10:00,34.56,34.62,34.56,34.58,1407919.0,30.1521,30.2044,30.1521,30.1695,1407919.0
2020-01-15 12:20:00,34.59,34.64,34.58,34.63,1036474.0,30.1782,30.2219,30.1695,30.2131,1036474.0
2020-01-15 12:30:00,34.64,34.7,34.63,34.68,1669949.0,30.2219,30.2742,30.2131,30.2568,1669949.0
2020-01-15 12:40:00,34.68,34.7,34.57,34.58,1348648.0,30.2568,30.2742,30.1608,30.1695,1348648.0
2020-01-15 12:50:00,34.58,34.62,34.56,34.61,942866.0,30.1695,30.2044,30.1521,30.1957,942866.0
2020-01-15 13:00:00,34.61,34.63,34.59,34.59,662503.0,30.1957,30.2131,30.1782,30.1782,662503.0
2020-01-15 13:10:00,34.59,34.64,34.59,34.63,677953.0,30.1782,30.2219,30.1782,30.2131,677953.0
2020-01-15 13:20:00,34.64,34.65,34.58,34.63,866342.0,30.2219,30.2306,30.1695,30.2131,866342.0
2020-01-15 13:30:00,34.62,34.64,34.58,34.61,576076.0,30.2044,30.2219,30.1695,30.1957,576076.0
2020-01-15 13:40:00,34.6,34.63,34.58,34.59,609968.0,30.187,30.2131,30.1695,30.1782,609968.0
2020-01-15 13:50:00,34.59,34.6,34.5,34.52,1175775.0,30.1782,30.187,30.0997,30.1172,1175775.0
2020-01-15 14:00:00,34.53,34.54,34.5,34.54,1316693.0,30.1259,30.1346,30.0997,30.1346,1316693.0
2020-01-15 14:10:00,34.54,34.58,34.52,34.58,969963.0,30.1346,30.1695,30.1172,30.1695,969963.0
2020-01-15 14:20:00,34.58,34.62,34.57,34.61,998975.0,30.1695,30.2044,30.1608,30.1957,998975.0
2020-01-15 14:30:00,34.6,34.62,34.58,34.61,907885.0,30.187,30.2044,30.1695,30.1957,907885.0
2020-01-15 14:40:00,34.6,34.68,34.6,34.67,1429134.0,30.187,30.2568,30.187,30.248,1429134.0
2020-01-15 14:50:00,34.68,34.68,34.62,34.62,1009050.0,30.2568,30.2568,30.2044,30.2044,1009050.0
2020-01-15 15:00:00,34.62,34.63,34.57,34.58,1116016.0,30.2044,30.2131,30.1608,30.1695,1116016.0
2020-01-15 15:10:00,34.58,34.6,34.53,34.55,1063706.0,30.1695,30.187,30.1259,30.1433,1063706.0
2020-01-15 15:20:00,34.56,34.56,34.5,34.52,1292269.0,30.1521,30.1521,30.0997,30.1172,1292269.0
2020-01-15 15:30:00,34.52,34.56,34.47,34.54,2109168.0,30.1172,30.1521,30.0736,30.1346,2109168.0
2020-01-15 15:40:00,34.55,34.56,34.48,34.52,2058448.0,30.1433,30.1521,30.0823,30.1172,2058448.0
2020-01-15 15:50:00,34.52,34.68,34.51,34.68,3988112.0,30.1172,30.2568,30.1085,30.2568,3988112.0
2020-01-16 09:30:00,34.9,34.99,34.79,34.8,3373861.0,30.4487,30.5272,30.3527,30.3615,3373861.0
2020-01-16 09:40:00,34.8,34.87,34.68,34.69,2830840.0,30.3615,30.4225,30.2568,30.2655,2830840.0
2020-01-16 09:50:00,34.68,34.71,34.6,34.63,1978361.0,30.2568,30.2829,30.187,30.2131,1978361.0
2020-01-16 10:00:00,34.63,34.74,34.61,34.72,1563080.0,30.2131,30.3091,30.1957,30.2917,1563080.0
2020-01-16 10:10:00,34.73,34.75,34.69,34.7,1196664.0,30.3004,30.3178,30.2655,30.2742,1196664.0
2020-01-16 10:20:00,34.69,34.7,34.65,34.65,915151.0,30.2655,30.2742,30.2306,30.2306,915151.0
2020-01-16 10:30:00,34.65,34.75,34.65,34.75,945235.0,30.2306,30.3178,30.2306,30.3178,945235.0
2020-01-16 10:40:00,34.75,34.79,34.74,34.75,886503.0,30.3178,30.3527,30.3091,30.3178,886503.0
2020-01-16 10:50:00,34.74,34.75,34.69,34.69,1296663.0,30.3091,30.3178,30.2655,30.2655,1296663.0
2020-01-16 11:00:00,34.7,34.75,34.67,34.73,1413404.0,30.2742,30.3178,30.248,30.3004,1413404.0
2020-01-16 11:10:00,34.73,34.74,34.67,34.67,1184127.0,30.3004,30.3091,30.248,30.248,1184127.0
2020-01-16 11:20:00,34.68,34.7,34.65,34.7,1436425.0,30.2568,30.2742,30.2306,30.2742,1436425.0
2020-01-16 11:30:00,34.7,34.75,34.69,34.73,1339493.0,30.2742,30.3178,30.2655,30.3004,1339493.0
2020-01-16 11:40:00,34.73,34.8,34.72,34.77,822425.0,30.3004,30.3615,30.2917,30.3353,822425.0
2020-01-16 11:50:00,34.77,34.79,34.72,34.73,656053.0,30.3353,30.3527,30.2917,30.3004,656053.0
2020-01-16 12:00:00,34.73,34.81,34.73,34.79,922199.0,30.3004,30.3702,30.3004,30.3527,922199.0
2020-01-16 12:10:00,34.79,34.79,34.76,34.79,429175.0,30.3527,30.3527,30.3266,30.3527,429175.0
2020-01-16 12:20:00,34.78,34.79,34.74,34.74,663186.0,30.344,30.3527,30.3091,30.3091,663186.0
2020-01-16 12:30:00,34.75,34.8,34.74,34.78,714814.0,30.3178,30.3615,30.3091,30.344,714814.0
2020-01-16 12:40:00,34.79,34.8,34.75,34.76,1375105.0,30.3527,30.3615,30.3178,30.3266,1375105.0
2020-01-16 12:50:00,34.76,34.83,34.75,34.8,2108346.0,30.3266,30.3876,30.3178,30.3615,2108346.0
2020-01-16 13:00:00,34.8,34.81,34.78,34.8,715459.0,30.3615,30.3702,30.344,30.3615,715459.0
2020-01-16 13:10:00,34.8,34.8,34.76,34.78,1206434.0,30.3615,30.3615,30.3266,30.344,1206434.0
2020-01-16 13:20:00,34.78,34.8,34.77,34.79,458835.0,30.344,30.3615,30.3353,30.3527,458835.0
2020-01-16 13:30:00,34.79,34.8,34.76,34.76,646031.0,30.3527,30.3615,30.3266,30.3266,646031.0
2020-01-16 13:40:00,34.77,34.78,34.71,34.72,565708.0,30.3353,30.344,30.2829,30.2917,565708.0
2020-01-16 13:50:00,34.72,34.74,34.68,34.7,1045586.0,30.2917,30.3091,30.2568,30.2742,1045586.0
2020-01-16 14:00:00,34.7,34.73,34.68,34.72,493293.0,30.2742,30.3004,30.2568,30.2917,493293.0
2020-01-16 14:10:00,34.73,34.78,34.72,34.77,622965.0,30.3004,30.344,30.2917,30.3353,622965.0
2020-01-16 14:20:00,34.77,34.77,34.73,34.73,467794.0,30.3353,30.3353,30.3004,30.3004,467794.0
2020-01-16 14:30:00,34.73,34.74,34.72,34.73,465768.0,30.3004,30.3091,30.2917,30.3004,465768.0
2020-01-16 14:40:00,34.73,34.74,34.7,34.74,935250.0,30.3004,30.3091,30.2742,30.3091,935250.0
2020-01-16 14:50:00,34.73,34.79,34.72,34.75,1053927.0,30.3004,30.3527,30.2917,30.3178,1053927.0
2020-01-16 15:00:00,34.75,34.78,34.74,34.77,613395.0,30.3178,30.344,30.3091,30.3353,613395.0
2020-01-16 15:10:00,34.76,34.77,34.74,34.76,546877.0,30.3266,30.3353,30.3091,30.3266,546877.0
2020-01-16 15:20:00,34.75,34.78,34.74,34.76,636697.0,30.3178,30.344,30.3091,30.3266,636697.0
2020-01-16 15:30:00,34.76,34.8,34.74,34.77,1103093.0,30.3266,30.3615,30.3091,30.3353,1103093.0
2020-01-16 15:40:00,34.77,34.78,34.71,34.72,1230163.0,30.3353,30.344,30.2829,30.2917,1230163.0
2020-01-16 15:50:00,34.72,34.75,34.7,34.73,3805619.0,30.2917,30.3178,30.2742,30.3004,3805619.0
2020-01-17 09:30:00,34.9,34.95,34.67,34.77,5916305.0,30.4487,30.4923,30.248,30.3353,5916305.0
2020-01-17 09:40:00,34.76,34.8,34.73,34.77,1568415.0,30.3266,30.3615,30.3004,30.3353,1568415.0
2020-01-17 09:50:00,34.77,34.79,34.72,34.79,1519474.0,30.3353,30.3527,30.2917,30.3527,1519474.0
2020-01-17 10:00:00,34.78,34.83,34.75,34.81,1310125.0,30.344,30.3876,30.3178,30.3702,1310125.0
2020-01-17 10:10:00,34.82,34.83,34.78,34.81,1097746.0,30.3789,30.3876,30.344,30.3702,1097746.0
2020-01-17 10:20:00,34.82,34.84,34.8,34.81,1027431.0,30.3789,30.3964,30.3615,30.3702,1027431.0
2020-01-17 10:30:00,34.82,34.84,34.78,34.79,1038797.0,30.3789,30.3964,30.344,30.3527,1038797.0
2020-01-17 10:40:00,34.79,34.8,34.74,34.74,1207449.0,30.3527,30.3615,30.3091,30.3091,1207449.0
2020-01-17 10:50:00,34.74,34.76,34.69,34.73,1189008.0,30.3091,30.3266,30.2655,30.3004,1189008.0
2020-01-17 11:00:00,34.73,34.76,34.69,34.69,829667.0,30.3004,30.3266,30.2655,30.2655,829667.0
2020-01-17 11:10:00,34.7,34.7,34.61,34.65,1566458.0,30.2742,30.2742,30.1957,30.2306,1566458.0
2020-01-17 11:20:00,34.65,34.65,34.61,34.65,928391.0,30.2306,30.2306,30.1957,30.2306,928391.0
2020-01-17 11:30:00,34.64,34.67,34.63,34.66,653045.0,30.2219,30.248,30.2131,30.2393,653045.0
2020-01-17 11:40:00,34.66,34.69,34.65,34.68,645714.0,30.2393,30.2655,30.2306,30.2568,645714.0
2020-01-17 11:50:00,34.68,34.69,34.65,34.67,633890.0,30.2568,30.2655,30.2306,30.248,633890.0
2020-01-17 12:00:00,34.68,34.68,34.64,34.66,446722.0,30.2568,30.2568,30.2219,30.2393,446722.0
2020-01-17 12:10:00,34.66,34.71,34.65,34.69,467060.0,30.2393,30.2829,30.2306,30.2655,467060.0
2020-01-17 12:20:00,34.7,34.7,34.64,34.69,949386.0,30.2742,30.2742,30.2219,30.2655,949386.0
2020-01-17 12:30:00,34.68,34.69,34.64,34.66,508868.0,30.2568,30.2655,30.2219,30.2393,508868.0
2020-01-17 12:40:00,34.65,34.66,34.64,34.65,561347.0,30.2306,30.2393,30.2219,30.2306,561347.0
2020-01-17 12:50:00,34.64,34.66,34.63,34.63,343828.0,30.2219,30.2393,30.2131,30.2131,343828.0
2020-01-17 13:00:00,34.63,34.67,34.63,34.66,414782.0,30.2131,30.248,30.2131,30.2393,414782.0
2020-01-17 13:10:00,34.66,34.67,34.63,34.66,597238.0,30.2393,30.248,30.2131,30.2393,597238.0
2020-01-17 13:20:00,34.66,34.67,34.63,34.63,365569.0,30.2393,30.248,30.2131,30.2131,365569.0
2020-01-17 13:30:00,34.64,34.64,34.61,34.62,432427.0,30.2219,30.2219,30.1957,30.2044,432427.0
2020-01-17 13:40:00,34.62,34.65,34.6,34.63,551566.0,30.2044,30.2306,30.187,30.2131,551566.0
2020-01-17 13:50:00,34.63,34.64,34.61,34.63,424739.0,30.2131,30.2219,30.1957,30.2131,424739.0
2020-01-17 14:00:00,34.62,34.64,34.61,34.62,384701.0,30.2044,30.2219,30.1957,30.2044,384701.0
2020-01-17 14:10:00,34.62,34.65,34.6,34.63,500295.0,30.2044,30.2306,30.187,30.2131,500295.0
2020-01-17 14:20:00,34.63,34.64,34.61,34.64,483386.0,30.2131,30.2219,30.1957,30.2219,483386.0
2020-01-17 14:30:00,34.64,34.66,34.62,34.66,745726.0,30.2219,30.2393,30.2044,30.2393,745726.0
2020-01-17 14:40:00,34.66,34.67,34.64,34.65,709064.0,30.2393,30.248,30.2219,30.2306,709064.0
2020-01-17 14:50:00,34.65,34.66,34.64,34.65,652035.0,30.2306,30.2393,30.2219,30.2306,652035.0
2020-01-17 15:00:00,34.65,34.66,34.61,34.63,747257.0,30.2306,30.2393,30.1957,30.2131,747257.0
2020-01-17 15:10:00,34.63,34.65,34.6,34.62,790862.0,30.2131,30.2306,30.187,30.2044,790862.0
2020-01-17 15:20:00,34.62,34.66,34.61,34.65,742396.0,30.2044,30.2393,30.1957,30.2306,742396.0
2020-01-17 15:30:00,34.66,34.7,34.65,34.67,1079448.0,30.2393,30.2742,30.2306,30.248,1079448.0
2020-01-17 15:40:00,34.68,34.69,34.65,34.68,1530994.0,30.2568,30.2655,30.2306,30.2568,1530994.0
2020-01-17 15:50:00,34.68,34.72,34.66,34.71,4804929.0,30.2568,30.2917,30.2393,30.2829,4804929.0
2020-01-21 09:30:00,34.42,34.46,34.3,34.4,2613904.0,30.0299,30.0648,29.9252,30.0125,2613904.0
2020-01-21 09:40:00,34.41,34.45,34.36,34.44,1350049.0,30.0212,30.0561,29.9776,30.0474,1350049.0
2020-01-21 09:50:00,34.44,34.48,34.42,34.45,1442995.0,30.0474,30.0823,30.0299,30.0561,1442995.0
2020-01-21 10:00:00,34.45,34.48,34.39,34.41,1293137.0,30.0561,30.0823,30.0038,30.0212,1293137.0
2020-01-21 10:10:00,34.41,34.42,34.31,34.35,858959.0,30.0212,30.0299,29.934,29.9689,858959.0
2020-01-21 10:20:00,34.35,34.42,34.34,34.4,981555.0,29.9689,30.0299,29.9601,30.0125,981555.0
2020-01-21 10:30:00,34.41,34.42,34.37,34.39,704385.0,30.0212,30.0299,29.9863,30.0038,704385.0
2020-01-21 10:40:00,34.39,34.4,34.36,34.36,653309.0,30.0038,30.0125,29.9776,29.9776,653309.0
2020-01-21 10:50:00,34.36,34.38,34.34,34.35,542584.0,29.9776,29.995,29.9601,29.9689,542584.0
2020-01-21 11:00:00,34.35,34.37,34.34,34.36,886139.0,29.9689,29.9863,29.9601,29.9776,886139.0
2020-01-21 11:10:00,34.36,34.38,34.34,34.36,856816.0,29.9776,29.995,29.9601,29.9776,856816.0
2020-01-21 11:20:00,34.37,34.38,34.35,34.38,646798.0,29.9863,29.995,29.9689,29.995,646798.0
2020-01-21 11:30:00,34.38,34.41,34.37,34.41,826758.0,29.995,30.0212,29.9863,30.0212,826758.0
2020-01-21 11:40:00,34.41,34.45,34.4,34.44,999490.0,30.0212,30.0561,30.0125,30.0474,999490.0
2020-01-21 11:50:00,34.44,34.48,34.43,34.48,731921.0,30.0474,30.0823,30.0387,30.0823,731921.0
2020-01-21 12:00:00,34.48,34.51,34.47,34.51,896463.0,30.0823,30.1085,30.0736,30.1085,896463.0
2020-01-21 12:10:00,34.51,34.51,34.47,34.47,535912.0,30.1085,30.1085,30.0736,30.0736,535912.0
2020-01-21 12:20:00,34.48,34.51,34.47,34.49,652826.0,30.0823,30.1085,30.0736,30.091,652826.0
2020-01-21 12:30:00,34.49,34.52,34.48,34.52,436351.0,30.091,30.1172,30.0823,30.1172,436351.0
2020-01-21 12:40:00,34.51,34.52,34.47,34.49,419394.0,30.1085,30.1172,30.0736,30.091,419394.0
2020-01-21 12:50:00,34.49,34.5,34.47,34.47,347599.0,30.091,30.0997,30.0736,30.0736,347599.0
2020-01-21 13:00:00,34.47,34.49,34.47,34.47,410222.0,30.0736,30.091,30.0736,30.0736,410222.0
2020-01-21 13:10:00,34.47,34.48,34.4,34.4,538525.0,30.0736,30.0823,30.0125,30.0125,538525.0
2020-01-21 13:20:00,34.41,34.41,34.37,34.37,653042.0,30.0212,30.0212,29.9863,29.9863,653042.0
2020-01-21 13:30:00,34.37,34.38,34.33,34.35,895292.0,29.9863,29.995,29.9514,29.9689,895292.0
2020-01-21 13:40:00,34.34,34.38,34.32,34.37,866217.0,29.9601,29.995,29.9427,29.9863,866217.0
2020-01-21 13:50:00,34.37,34.39,34.33,34.34,840857.0,29.9863,30.0038,29.9514,29.9601,840857.0
2020-01-21 14:00:00,34.35,34.42,34.34,34.41,1121968.0,29.9689,30.0299,29.9601,30.0212,1121968.0
2020-01-21 14:10:00,34.41,34.43,34.4,34.41,678574.0,30.0212,30.0387,30.0125,30.0212,678574.0
2020-01-21 14:20:00,34.41,34.42,34.35,34.37,681685.0,30.0212,30.0299,29.9689,29.9863,681685.0
2020-01-21 14:30:00,34.37,34.38,34.34,34.37,752406.0,29.9863,29.995,29.9601,29.9863,752406.0
2020-01-21 14:40:00,34.37,34.37,34.34,34.35,838979.0,29.9863,29.9863,29.9601,29.9689,838979.0
2020-01-21 14:50:00,34.36,34.38,34.34,34.37,611120.0,29.9776,29.995,29.9601,29.9863,611120.0
2020-01-21 15:00:00,34.37,34.41,34.37,34.4,600352.0,29.9863,30.0212,29.9863,30.0125,600352.0
2020-01-21 15:10:00,34.4,34.42,34.38,34.39,692185.0,30.0125,30.0299,29.995,30.0038,692185.0
2020-01-21 15:20:00,34.38,34.4,34.35,34.37,784290.0,29.995,30.0125,29.9689,29.9863,784290.0
2020-01-21 15:30:00,34.37,34.4,34.33,34.35,926946.0,29.9863,30.0125,29.9514,29.9689,926946.0
2020-01-21 15:40:00,34.34,34.36,34.3,34.31,1199666.0,29.9601,29.9776,29.9252,29.934,1199666.0
2020-01-21 15:50:00,34.3,34.31,34.22,34.25,3435904.0,29.9252,29.934,29.8554,29.8816,3435904.0
2020-01-22 09:30:00,34.36,34.41,34.24,34.37,1835394.0,29.9776,30.0212,29.8729,29.9863,1835394.0
2020-01-22 09:40:00,34.37,34.37,34.28,34.33,1365798.0,29.9863,29.9863,29.9078,29.9514,1365798.0
2020-01-22 09:50:00,34.34,34.34,34.27,34.3,722829.0,29.9601,29.9601,29.8991,29.9252,722829.0
2020-01-22 10:00:00,34.3,34.32,34.23,34.28,988427.0,29.9252,29.9427,29.8642,29.9078,988427.0
2020-01-22 10:10:00,34.29,34.33,34.27,34.33,1098781.0,29.9165,29.9514,29.8991,29.9514,1098781.0
2020-01-22 10:20:00,34.32,34.38,34.3,34.36,865045.0,29.9427,29.995,29.9252,29.9776,865045.0
2020-01-22 10:30:00,34.36,34.39,34.33,34.38,669236.0,29.9776,30.0038,29.9514,29.995,669236.0
2020-01-22 10:40:00,34.38,34.4,34.35,34.36,705492.0,29.995,30.0125,29.9689,29.9776,705492.0
2020-01-22 10:50:00,34.36,34.37,34.28,34.29,916994.0,29.9776,29.9863,29.9078,29.9165,916994.0
2020-01-22 11:00:00,34.29,34.33,34.28,34.32,731523.0,29.9165,29.9514,29.9078,29.9427,731523.0
2020-01-22 11:10:00,34.32,34.33,34.25,34.27,853316.0,29.9427,29.9514,29.8816,29.8991,853316.0
2020-01-22 11:20:00,34.28,34.3,34.26,34.29,630564.0,29.9078,29.9252,29.8903,29.9165,630564.0
2020-01-22 11:30:00,34.29,34.32,34.28,34.32,434572.0,29.9165,29.9427,29.9078,29.9427,434572.0
2020-01-22 11:40:00,34.32,34.35,34.3,34.34,866769.0,29.9427,29.9689,29.9252,29.9601,866769.0
2020-01-22 11:50:00,34.33,34.33,34.24,34.27,1193742.0,29.9514,29.9514,29.8729,29.8991,1193742.0
2020-01-22 12:00:00,34.27,34.29,34.23,34.28,654522.0,29.8991,29.9165,29.8642,29.9078,654522.0
2020-01-22 12:10:00,34.29,34.3,34.25,34.26,542984.0,29.9165,29.9252,29.8816,29.8903,542984.0
2020-01-22 12:20:00,34.26,34.28,34.23,34.28,549789.0,29.8903,29.9078,29.8642,29.9078,549789.0
2020-01-22 12:30:00,34.28,34.28,34.24,34.26,392273.0,29.9078,29.9078,29.8729,29.8903,392273.0
2020-01-22 12:40:00,34.27,34.31,34.26,34.3,490628.0,29.8991,29.934,29.8903,29.9252,490628.0
2020-01-22 12:50:00,34.3,34.32,34.29,34.32,396169.0,29.9252,29.9427,29.9165,29.9427,396169.0
2020-01-22 13:00:00,34.32,34.32,34.29,34.3,281839.0,29.9427,29.9427,29.9165,29.9252,281839.0
2020-01-22 13:10:00,34.3,34.32,34.29,34.32,311133.0,29.9252,29.9427,29.9165,29.9427,311133.0
2020-01-22 13:20:00,34.32,34.34,34.31,34.33,361348.0,29.9427,29.9601,29.934,29.9514,361348.0
2020-01-22 13:30:00,34.32,34.36,34.31,34.34,589309.0,29.9427,29.9776,29.934,29.9601,589309.0
2020-01-22 13:40:00,34.34,34.35,34.3,34.3,438313.0,29.9601,29.9689,29.9252,29.9252,438313.0
2020-01-22 13:50:00,34.3,34.31,34.29,34.3,334561.0,29.9252,29.934,29.9165,29.9252,334561.0
2020-01-22 14:00:00,34.3,34.36,34.3,34.35,348775.0,29.9252,29.9776,29.9252,29.9689,348775.0
2020-01-22 14:10:00,34.34,34.38,34.34,34.36,619421.0,29.9601,29.995,29.9601,29.9776,619421.0
2020-01-22 14:20:00,34.36,34.38,34.35,34.38,410362.0,29.9776,29.995,29.9689,29.995,410362.0
2020-01-22 14:30:00,34.37,34.39,34.36,34.38,322035.0,29.9863,30.0038,29.9776,29.995,322035.0
2020-01-22 14:40:00,34.39,34.4,34.37,34.4,490934.0,30.0038,30.0125,29.9863,30.0125,490934.0
2020-01-22 14:50:00,34.4,34.4,34.38,34.39,430163.0,30.0125,30.0125,29.995,30.0038,430163.0
2020-01-22 15:00:00,34.39,34.39,34.34,34.37,405829.0,30.0038,30.0038,29.9601,29.9863,405829.0
2020-01-22 15:10:00,34.37,34.37,34.32,34.35,658915.0,29.9863,29.9863,29.9427,29.9689,658915.0
2020-01-22 15:20:00,34.34,34.36,34.32,34.36,408492.0,29.9601,29.9776,29.9427,29.9776,408492.0
2020-01-22 15:30:00,34.36,34.43,34.35,34.41,950703.0,29.9776,30.0387,29.9689,30.0212,950703.0
2020-01-22 15:40:00,34.4,34.43,34.37,34.43,697758.0,30.0125,30.0387,29.9863,30.0387,697758.0
2020-01-22 15:50:00,34.43,34.45,34.36,34.37,3004356.0,30.0387,30.0561,29.9776,29.9863,3004356.0
2020-01-23 09:30:00,34.09,34.14,33.77,33.87,3774482.0,29.742,29.7856,29.4628,29.5501,3774482.0
2020-01-23 09:40:00,33.86,33.94,33.82,33.85,1247137.0,29.5414,29.6112,29.5065,29.5326,1247137.0
2020-01-23 09:50:00,33.86,33.86,33.78,33.85,1673599.0,29.5414,29.5414,29.4716,29.5326,1673599.0
2020-01-23 10:00:00,33.85,33.86,33.76,33.81,1842551.0,29.5326,29.5414,29.4541,29.4977,1842551.0
2020-01-23 10:10:00,33.81,33.85,33.77,33.8,1392467.0,29.4977,29.5326,29.4628,29.489,1392467.0
2020-01-23 10:20:00,33.8,33.81,33.73,33.8,1396204.0,29.489,29.4977,29.4279,29.489,1396204.0
2020-01-23 10:30:00,33.8,33.88,33.79,33.86,1021137.0,29.489,29.5588,29.4803,29.5414,1021137.0
2020-01-23 10:40:00,33.86,33.89,33.83,33.85,740707.0,29.5414,29.5675,29.5152,29.5326,740707.0
2020-01-23 10:50:00,33.84,33.86,33.8,33.8,947229.0,29.5239,29.5414,29.489,29.489,947229.0
2020-01-23 11:00:00,33.8,33.84,33.78,33.78,1116148.0,29.489,29.5239,29.4716,29.4716,1116148.0
2020-01-23 11:10:00,33.79,33.81,33.78,33.79,679846.0,29.4803,29.4977,29.4716,29.4803,679846.0
2020-01-23 11:20:00,33.79,33.81,33.78,33.79,568710.0,29.4803,29.4977,29.4716,29.4803,568710.0
2020-01-23 11:30:00,33.8,33.82,33.78,33.81,703918.0,29.489,29.5065,29.4716,29.4977,703918.0
2020-01-23 11:40:00,33.81,33.84,33.8,33.8,719013.0,29.4977,29.5239,29.489,29.489,719013.0
2020-01-23 11:50:00,33.8,33.86,33.79,33.86,761808.0,29.489,29.5414,29.4803,29.5414,761808.0
2020-01-23 12:00:00,33.85,33.9,33.83,33.88,686888.0,29.5326,29.5763,29.5152,29.5588,686888.0
2020-01-23 12:10:00,33.88,33.92,33.87,33.88,769170.0,29.5588,29.5937,29.5501,29.5588,769170.0
2020-01-23 12:20:00,33.89,33.94,33.88,33.93,484379.0,29.5675,29.6112,29.5588,29.6024,484379.0
2020-01-23 12:30:00,33.93,33.95,33.91,33.95,672331.0,29.6024,29.6199,29.585,29.6199,672331.0
2020-01-23 12:40:00,33.95,33.98,33.94,33.97,586096.0,29.6199,29.646,29.6112,29.6373,586096.0
2020-01-23 12:50:00,33.97,33.99,33.95,33.97,804953.0,29.6373,29.6548,29.6199,29.6373,804953.0
2020-01-23 13:00:00,33.98,34.0,33.95,33.99,946434.0,29.646,29.6635,29.6199,29.6548,946434.0
2020-01-23 13:10:00,33.98,34.0,33.97,34.0,461593.0,29.646,29.6635,29.6373,29.6635,461593.0
2020-01-23 13:20:00,33.99,34.07,33.99,34.02,1068579.0,29.6548,29.7246,29.6548,29.6809,1068579.0
2020-01-23 13:30:00,34.02,34.08,34.02,34.06,408976.0,29.6809,29.7333,29.6809,29.7158,408976.0
2020-01-23 13:40:00,34.06,34.13,34.06,34.09,641987.0,29.7158,29.7769,29.7158,29.742,641987.0
2020-01-23 13:50:00,34.09,34.14,34.09,34.12,713521.0,29.742,29.7856,29.742,29.7682,713521.0
2020-01-23 14:00:00,34.13,34.16,34.12,34.16,652685.0,29.7769,29.8031,29.7682,29.8031,652685.0
2020-01-23 14:10:00,34.15,34.18,34.14,34.16,485634.0,29.7944,29.8205,29.7856,29.8031,485634.0
2020-01-23 14:20:00,34.16,34.16,34.11,34.14,412200.0,29.8031,29.8031,29.7595,29.7856,412200.0
2020-01-23 14:30:00,34.13,34.22,34.13,34.2,951209.0,29.7769,29.8554,29.7769,29.838,951209.0
2020-01-23 14:40:00,34.2,34.22,34.19,34.22,383582.0,29.838,29.8554,29.8293,29.8554,383582.0
2020-01-23 14:50:00,34.22,34.24,34.21,34.24,420124.0,29.8554,29.8729,29.8467,29.8729,420124.0
2020-01-23 15:00:00,34.23,34.25,34.18,34.23,773669.0,29.8642,29.8816,29.8205,29.8642,773669.0
2020-01-23 15:10:00,34.22,34.25,34.21,34.23,475153.0,29.8554,29.8816,29.8467,29.8642,475153.0
2020-01-23 15:20:00,34.23,34.25,34.19,34.23,868558.0,29.8642,29.8816,29.8293,29.8642,868558.0
2020-01-23 15:30:00,34.23,34.26,34.19,34.19,869180.0,29.8642,29.8903,29.8293,29.8293,869180.0
2020-01-23 15:40:00,34.19,34.22,34.16,34.16,988946.0,29.8293,29.8554,29.8031,29.8031,988946.0
2020-01-23 15:50:00,34.16,34.17,34.08,34.12,2918065.0,29.8031,29.8118,29.7333,29.7682,2918065.0
2020-01-24 09:30:00,34.12,34.14,33.97,33.98,1471816.0,29.7682,29.7856,29.6373,29.646,1471816.0
2020-01-24 09:40:00,33.98,33.99,33.85,33.88,1222230.0,29.646,29.6548,29.5326,29.5588,1222230.0
2020-01-24 09:50:00,33.88,33.91,33.82,33.88,940513.0,29.5588,29.585,29.5065,29.5588,940513.0
2020-01-24 10:00:00,33.88,33.88,33.74,33.79,956382.0,29.5588,29.5588,29.4367,29.4803,956382.0
2020-01-24 10:10:00,33.79,33.81,33.73,33.74,827086.0,29.4803,29.4977,29.4279,29.4367,827086.0
2020-01-24 10:20:00,33.74,33.75,33.57,33.59,1646574.0,29.4367,29.4454,29.2883,29.3058,1646574.0
2020-01-24 10:30:00,33.59,33.66,33.59,33.65,1133247.0,29.3058,29.3669,29.3058,29.3581,1133247.0
2020-01-24 10:40:00,33.64,33.66,33.6,33.61,917313.0,29.3494,29.3669,29.3145,29.3232,917313.0
2020-01-24 10:50:00,33.61,33.75,33.61,33.75,986066.0,29.3232,29.4454,29.3232,29.4454,986066.0
2020-01-24 11:00:00,33.75,33.77,33.72,33.73,1246206.0,29.4454,29.4628,29.4192,29.4279,1246206.0
2020-01-24 11:10:00,33.73,33.75,33.65,33.68,657704.0,29.4279,29.4454,29.3581,29.3843,657704.0
2020-01-24 11:20:00,33.68,33.7,33.61,33.64,865229.0,29.3843,29.4018,29.3232,29.3494,865229.0
2020-01-24 11:30:00,33.64,33.66,33.6,33.64,747619.0,29.3494,29.3669,29.3145,29.3494,747619.0
2020-01-24 11:40:00,33.65,33.65,33.56,33.59,1164533.0,29.3581,29.3581,29.2796,29.3058,1164533.0
2020-01-24 11:50:00,33.59,33.6,33.48,33.52,1301986.0,29.3058,29.3145,29.2098,29.2447,1301986.0
2020-01-24 12:00:00,33.52,33.53,33.45,33.47,1152598.0,29.2447,29.2534,29.1836,29.2011,1152598.0
2020-01-24 12:10:00,33.46,33.47,33.33,33.34,1381692.0,29.1924,29.2011,29.079,29.0877,1381692.0
2020-01-24 12:20:00,33.35,33.45,33.34,33.45,1031618.0,29.0964,29.1836,29.0877,29.1836,1031618.0
2020-01-24 12:30:00,33.45,33.54,33.43,33.54,735899.0,29.1836,29.2622,29.1662,29.2622,735899.0
2020-01-24 12:40:00,33.54,33.58,33.52,33.56,734506.0,29.2622,29.2971,29.2447,29.2796,734506.0
2020-01-24 12:50:00,33.56,33.58,33.54,33.58,594709.0,29.2796,29.2971,29.2622,29.2971,594709.0
2020-01-24 13:00:00,33.58,33.58,33.51,33.54,582020.0,29.2971,29.2971,29.236,29.2622,582020.0
2020-01-24 13:10:00,33.54,33.55,33.49,33.49,713482.0,29.2622,29.2709,29.2185,29.2185,713482.0
2020-01-24 13:20:00,33.5,33.54,33.48,33.5,533937.0,29.2273,29.2622,29.2098,29.2273,533937.0
2020-01-24 13:30:00,33.5,33.5,33.43,33.46,651886.0,29.2273,29.2273,29.1662,29.1924,651886.0
2020-01-24 13:40:00,33.45,33.46,33.37,33.38,666314.0,29.1836,29.1924,29.1139,29.1226,666314.0
2020-01-24 13:50:00,33.38,33.42,33.37,33.4,512730.0,29.1226,29.1575,29.1139,29.14,512730.0
2020-01-24 14:00:00,33.4,33.4,33.36,33.39,807830.0,29.14,29.14,29.1051,29.1313,807830.0
2020-01-24 14:10:00,33.38,33.4,33.35,33.35,943866.0,29.1226,29.14,29.0964,29.0964,943866.0
2020-01-24 14:20:00,33.35,33.36,33.28,33.3,1860295.0,29.0964,29.1051,29.0353,29.0528,1860295.0
2020-01-24 14:30:00,33.3,33.37,33.29,33.33,792026.0,29.0528,29.1139,29.0441,29.079,792026.0
2020-01-24 14:40:00,33.33,33.36,33.27,33.32,1447615.0,29.079,29.1051,29.0266,29.0702,1447615.0
2020-01-24 14:50:00,33.32,33.45,33.3,33.45,1246273.0,29.0702,29.1836,29.0528,29.1836,1246273.0
2020-01-24 15:00:00,33.45,33.52,33.43,33.48,1455884.0,29.1836,29.2447,29.1662,29.2098,1455884.0
2020-01-24 15:10:00,33.48,33.55,33.47,33.53,1065229.0,29.2098,29.2709,29.2011,29.2534,1065229.0
2020-01-24 15:20:00,33.53,33.56,33.51,33.52,753270.0,29.2534,29.2796,29.236,29.2447,753270.0
2020-01-24 15:30:00,33.52,33.54,33.44,33.44,1176903.0,29.2447,29.2622,29.1749,29.1749,1176903.0
2020-01-24 15:40:00,33.44,33.5,33.38,33.48,920725.0,29.1749,29.2273,29.1226,29.2098,920725.0
2020-01-24 15:50:00,33.48,33.55,33.44,33.55,4904919.0,29.2098,29.2709,29.1749,29.2709,4904919.0
2020-01-27 09:30:00,32.57,32.97,32.47,32.94,4012420.0,28.4159,28.7649,28.3286,28.7387,4012420.0
2020-01-27 09:40:00,32.94,32.99,32.8,32.99,1839072.0,28.7387,28.7823,28.6166,28.7823,1839072.0
2020-01-27 09:50:00,32.98,33.09,32.91,32.97,2492539.0,28.7736,28.8696,28.7125,28.7649,2492539.0
2020-01-27 10:00:00,32.96,33.01,32.88,32.94,1286502.0,28.7561,28.7998,28.6863,28.7387,1286502.0
2020-01-27 10:10:00,32.94,32.97,32.87,32.89,992220.0,28.7387,28.7649,28.6776,28.6951,992220.0
2020-01-27 10:20:00,32.89,33.04,32.86,33.04,1294546.0,28.6951,28.8259,28.6689,28.8259,1294546.0
2020-01-27 10:30:00,33.03,33.05,32.89,32.95,1082649.0,28.8172,28.8347,28.6951,28.7474,1082649.0
2020-01-27 10:40:00,32.95,32.95,32.8,32.8,900944.0,28.7474,28.7474,28.6166,28.6166,900944.0
2020-01-27 10:50:00,32.8,32.94,32.79,32.94,922469.0,28.6166,28.7387,28.6078,28.7387,922469.0
2020-01-27 11:00:00,32.94,32.94,32.87,32.88,1046155.0,28.7387,28.7387,28.6776,28.6863,1046155.0
2020-01-27 11:10:00,32.89,32.89,32.81,32.82,839669.0,28.6951,28.6951,28.6253,28.634,839669.0
2020-01-27 11:20:00,32.82,32.9,32.8,32.88,856855.0,28.634,28.7038,28.6166,28.6863,856855.0
2020-01-27 11:30:00,32.88,32.93,32.81,32.91,922614.0,28.6863,28.73,28.6253,28.7125,922614.0
2020-01-27 11:40:00,32.91,32.97,32.91,32.96,693705.0,28.7125,28.7649,28.7125,28.7561,693705.0
2020-01-27 11:50:00,32.95,32.99,32.93,32.95,675430.0,28.7474,28.7823,28.73,28.7474,675430.0
2020-01-27 12:00:00,32.95,33.03,32.93,33.02,866669.0,28.7474,28.8172,28.73,28.8085,866669.0
2020-01-27 12:10:00,33.03,33.11,33.02,33.06,655205.0,28.8172,28.887,28.8085,28.8434,655205.0
2020-01-27 12:20:00,33.05,33.1,33.03,33.05,440430.0,28.8347,28.8783,28.8172,28.8347,440430.0
2020-01-27 12:30:00,33.05,33.1,33.04,33.09,457818.0,28.8347,28.8783,28.8259,28.8696,457818.0
2020-01-27 12:40:00,33.09,33.13,33.08,33.08,638833.0,28.8696,28.9045,28.8608,28.8608,638833.0
2020-01-27 12:50:00,33.09,33.1,33.03,33.05,485247.0,28.8696,28.8783,28.8172,28.8347,485247.0
2020-01-27 13:00:00,33.05,33.11,33.04,33.05,629231.0,28.8347,28.887,28.8259,28.8347,629231.0
2020-01-27 13:10:00,33.05,33.06,32.98,33.01,724804.0,28.8347,28.8434,28.7736,28.7998,724804.0
2020-01-27 13:20:00,33.01,33.04,32.97,32.98,741560.0,28.7998,28.8259,28.7649,28.7736,741560.0
2020-01-27 13:30:00,32.97,33.05,32.97,33.02,694021.0,28.7649,28.8347,28.7649,28.8085,694021.0
2020-01-27 13:40:00,33.02,33.02,32.95,32.95,626637.0,28.8085,28.8085,28.7474,28.7474,626637.0
2020-01-27 13:50:00,32.95,32.96,32.9,32.93,880192.0,28.7474,28.7561,28.7038,28.73,880192.0
2020-01-27 14:00:00,32.93,32.94,32.87,32.9,664947.0,28.73,28.7387,28.6776,28.7038,664947.0
2020-01-27 14:10:00,32.89,32.95,32.89,32.94,503106.0,28.6951,28.7474,28.6951,28.7387,503106.0
2020-01-27 14:20:00,32.94,32.94,32.9,32.93,594963.0,28.7387,28.7387,28.7038,28.73,594963.0
2020-01-27 14:30:00,32.93,32.94,32.88,32.91,621169.0,28.73,28.7387,28.6863,28.7125,621169.0
2020-01-27 14:40:00,32.91,32.93,32.86,32.87,723275.0,28.7125,28.73,28.6689,28.6776,723275.0
2020-01-27 14:50:00,32.87,32.88,32.83,32.86,934813.0,28.6776,28.6863,28.6427,28.6689,934813.0
2020-01-27 15:00:00,32.85,32.91,32.83,32.9,1132938.0,28.6602,28.7125,28.6427,28.7038,1132938.0
2020-01-27 15:10:00,32.9,32.94,32.84,32.93,979529.0,28.7038,28.7387,28.6514,28.73,979529.0
2020-01-27 15:20:00,32.93,32.94,32.9,32.91,861174.0,28.73,28.7387,28.7038,28.7125,861174.0
2020-01-27 15:30:00,32.91,32.92,32.84,32.88,1070402.0,28.7125,28.7212,28.6514,28.6863,1070402.0
2020-01-27 15:40:00,32.87,32.9,32.79,32.82,1986498.0,28.6776,28.7038,28.6078,28.634,1986498.0
2020-01-27 15:50:00,32.82,32.9,32.79,32.84,5766790.0,28.634,28.7038,28.6078,28.6514,5766790.0
2020-01-28 09:30:00,33.02,33.2,33.01,33.05,2087229.0,28.8085,28.9655,28.7998,28.8347,2087229.0
2020-01-28 09:40:00,33.05,33.05,32.94,32.98,1554650.0,28.8347,28.8347,28.7387,28.7736,1554650.0
2020-01-28 09:50:00,32.98,33.06,32.98,33.05,1261055.0,28.7736,28.8434,28.7736,28.8347,1261055.0
2020-01-28 10:00:00,33.05,33.28,33.04,33.27,1846145.0,28.8347,29.0353,28.8259,29.0266,1846145.0
2020-01-28 10:10:00,33.28,33.38,33.27,33.33,1631005.0,29.0353,29.1226,29.0266,29.079,1631005.0
2020-01-28 10:20:00,33.33,33.46,33.31,33.41,1067159.0,29.079,29.1924,29.0615,29.1487,1067159.0
2020-01-28 10:30:00,33.41,33.45,33.39,33.43,833889.0,29.1487,29.1836,29.1313,29.1662,833889.0
2020-01-28 10:40:00,33.43,33.49,33.4,33.42,925061.0,29.1662,29.2185,29.14,29.1575,925061.0
2020-01-28 10:50:00,33.42,33.45,33.37,33.42,801996.0,29.1575,29.1836,29.1139,29.1575,801996.0
2020-01-28 11:00:00,33.42,33.45,33.33,33.36,742143.0,29.1575,29.1836,29.079,29.1051,742143.0
2020-01-28 11:10:00,33.35,33.4,33.33,33.38,611502.0,29.0964,29.14,29.079,29.1226,611502.0
2020-01-28 11:20:00,33.37,33.41,33.35,33.39,959222.0,29.1139,29.1487,29.0964,29.1313,959222.0
2020-01-28 11:30:00,33.39,33.43,33.38,33.4,647432.0,29.1313,29.1662,29.1226,29.14,647432.0
2020-01-28 11:40:00,33.41,33.41,33.34,33.38,465999.0,29.1487,29.1487,29.0877,29.1226,465999.0
2020-01-28 11:50:00,33.38,33.47,33.38,33.46,471171.0,29.1226,29.2011,29.1226,29.1924,471171.0
2020-01-28 12:00:00,33.46,33.48,33.43,33.44,504907.0,29.1924,29.2098,29.1662,29.1749,504907.0
2020-01-28 12:10:00,33.43,33.45,33.41,33.42,550528.0,29.1662,29.1836,29.1487,29.1575,550528.0
2020-01-28 12:20:00,33.43,33.44,33.4,33.41,415333.0,29.1662,29.1749,29.14,29.1487,415333.0
2020-01-28 12:30:00,33.41,33.42,33.37,33.38,326827.0,29.1487,29.1575,29.1139,29.1226,326827.0
2020-01-28 12:40:00,33.38,33.42,33.37,33.42,207004.0,29.1226,29.1575,29.1139,29.1575,207004.0
2020-01-28 12:50:00,33.42,33.43,33.4,33.41,297431.0,29.1575,29.1662,29.14,29.1487,297431.0
2020-01-28 13:00:00,33.41,33.41,33.33,33.33,508817.0,29.1487,29.1487,29.079,29.079,508817.0
2020-01-28 13:10:00,33.33,33.35,33.31,33.32,447511.0,29.079,29.0964,29.0615,29.0702,447511.0
2020-01-28 13:20:00,33.32,33.35,33.3,33.34,263621.0,29.0702,29.0964,29.0528,29.0877,263621.0
2020-01-28 13:30:00,33.33,33.36,33.3,33.3,285669.0,29.079,29.1051,29.0528,29.0528,285669.0
2020-01-28 13:40:00,33.3,33.33,33.29,33.31,348565.0,29.0528,29.079,29.0441,29.0615,348565.0
2020-01-28 13:50:00,33.31,33.32,33.28,33.31,298971.0,29.0615,29.0702,29.0353,29.0615,298971.0
2020-01-28 14:00:00,33.32,33.34,33.3,33.32,402699.0,29.0702,29.0877,29.0528,29.0702,402699.0
2020-01-28 14:10:00,33.33,33.39,33.32,33.35,615491.0,29.079,29.1313,29.0702,29.0964,615491.0
2020-01-28 14:20:00,33.35,33.35,33.32,33.33,358401.0,29.0964,29.0964,29.0702,29.079,358401.0
2020-01-28 14:30:00,33.33,33.39,33.32,33.34,523875.0,29.079,29.1313,29.0702,29.0877,523875.0
2020-01-28 14:40:00,33.35,33.4,33.34,33.36,625691.0,29.0964,29.14,29.0877,29.1051,625691.0
2020-01-28 14:50:00,33.36,33.38,33.32,33.33,395016.0,29.1051,29.1226,29.0702,29.079,395016.0
2020-01-28 15:00:00,33.33,33.35,33.3,33.3,682287.0,29.079,29.0964,29.0528,29.0528,682287.0
2020-01-28 15:10:00,33.3,33.32,33.27,33.3,529275.0,29.0528,29.0702,29.0266,29.0528,529275.0
2020-01-28 15:20:00,33.31,33.35,33.3,33.35,524050.0,29.0615,29.0964,29.0528,29.0964,524050.0
2020-01-28 15:30:00,33.35,33.37,33.29,33.29,798033.0,29.0964,29.1139,29.0441,29.0441,798033.0
2020-01-28 15:40:00,33.3,33.33,33.29,33.29,1057019.0,29.0528,29.079,29.0441,29.0441,1057019.0
2020-01-28 15:50:00,33.29,33.3,33.24,33.24,3171788.0,29.0441,29.0528,29.0004,29.0004,3171788.0
2020-01-29 09:30:00,33.33,33.41,33.3,33.39,1246479.0,29.079,29.1487,29.0528,29.1313,1246479.0
2020-01-29 09:40:00,33.39,33.44,33.33,33.38,2185952.0,29.1313,29.1749,29.079,29.1226,2185952.0
2020-01-29 09:50:00,33.37,33.42,33.31,33.32,1062192.0,29.1139,29.1575,29.0615,29.0702,1062192.0
2020-01-29 10:00:00,33.32,33.32,33.2,33.24,742781.0,29.0702,29.0702,28.9655,29.0004,742781.0
2020-01-29 10:10:00,33.25,33.3,33.21,33.27,787045.0,29.0092,29.0528,28.9743,29.0266,787045.0
2020-01-29 10:20:00,33.26,33.39,33.25,33.35,906801.0,29.0179,29.1313,29.0092,29.0964,906801.0
2020-01-29 10:30:00,33.35,33.39,33.32,33.39,588759.0,29.0964,29.1313,29.0702,29.1313,588759.0
2020-01-29 10:40:00,33.39,33.4,33.36,33.37,330316.0,29.1313,29.14,29.1051,29.1139,330316.0
2020-01-29 10:50:00,33.38,33.42,33.36,33.4,903257.0,29.1226,29.1575,29.1051,29.14,903257.0
2020-01-29 11:00:00,33.4,33.43,33.38,33.41,543307.0,29.14,29.1662,29.1226,29.1487,543307.0
2020-01-29 11:10:00,33.4,33.43,33.37,33.38,416019.0,29.14,29.1662,29.1139,29.1226,416019.0
2020-01-29 11:20:00,33.37,33.38,33.34,33.38,457111.0,29.1139,29.1226,29.0877,29.1226,457111.0
2020-01-29 11:30:00,33.37,33.4,33.34,33.36,361477.0,29.1139,29.14,29.0877,29.1051,361477.0
2020-01-29 11:40:00,33.36,33.37,33.31,33.35,753712.0,29.1051,29.1139,29.0615,29.0964,753712.0
2020-01-29 11:50:00,33.34,33.37,33.32,33.36,342195.0,29.0877,29.1139,29.0702,29.1051,342195.0
2020-01-29 12:00:00,33.35,33.36,33.32,33.33,221570.0,29.0964,29.1051,29.0702,29.079,221570.0
2020-01-29 12:10:00,33.33,33.35,33.3,33.3,264822.0,29.079,29.0964,29.0528,29.0528,264822.0
2020-01-29 12:20:00,33.31,33.31,33.28,33.3,294075.0,29.0615,29.0615,29.0353,29.0528,294075.0
2020-01-29 12:30:00,33.29,33.3,33.27,33.3,236041.0,29.0441,29.0528,29.0266,29.0528,236041.0
2020-01-29 12:40:00,33.3,33.3,33.27,33.29,381905.0,29.0528,29.0528,29.0266,29.0441,381905.0
2020-01-29 12:50:00,33.29,33.32,33.27,33.27,653476.0,29.0441,29.0702,29.0266,29.0266,653476.0
2020-01-29 13:00:00,33.27,33.3,33.22,33.23,527034.0,29.0266,29.0528,28.983,28.9917,527034.0
2020-01-29 13:10:00,33.23,33.28,33.22,33.28,831062.0,28.9917,29.0353,28.983,29.0353,831062.0
2020-01-29 13:20:00,33.27,33.3,33.27,33.3,470857.0,29.0266,29.0528,29.0266,29.0528,470857.0
2020-01-29 13:30:00,33.3,33.33,33.28,33.29,777990.0,29.0528,29.079,29.0353,29.0441,777990.0
2020-01-29 13:40:00,33.29,33.3,33.25,33.26,259127.0,29.0441,29.0528,29.0092,29.0179,259127.0
2020-01-29 13:50:00,33.26,33.34,33.24,33.34,270091.0,29.0179,29.0877,29.0004,29.0877,270091.0
2020-01-29 14:00:00,33.34,33.38,33.29,33.33,636859.0,29.0877,29.1226,29.0441,29.079,636859.0
2020-01-29 14:10:00,33.33,33.34,33.29,33.3,412504.0,29.079,29.0877,29.0441,29.0528,412504.0
2020-01-29 14:20:00,33.31,33.33,33.24,33.27,488863.0,29.0615,29.079,29.0004,29.0266,488863.0
2020-01-29 14:30:00,33.27,33.27,33.2,33.24,811259.0,29.0266,29.0266,28.9655,29.0004,811259.0
2020-01-29 14:40:00,33.24,33.25,33.18,33.19,733652.0,29.0004,29.0092,28.9481,28.9568,733652.0
2020-01-29 14:50:00,33.19,33.2,33.14,33.15,693268.0,28.9568,28.9655,28.9132,28.9219,693268.0
2020-01-29 15:00:00,33.15,33.16,33.05,33.09,1100460.0,28.9219,28.9306,28.8347,28.8696,1100460.0
2020-01-29 15:10:00,33.09,33.13,33.01,33.05,1222398.0,28.8696,28.9045,28.7998,28.8347,1222398.0
2020-01-29 15:20:00,33.06,33.13,33.0,33.13,1051910.0,28.8434,28.9045,28.791,28.9045,1051910.0
2020-01-29 15:30:00,33.13,33.15,33.07,33.13,1218505.0,28.9045,28.9219,28.8521,28.9045,1218505.0
2020-01-29 15:40:00,33.13,33.13,33.05,33.07,2196755.0,28.9045,28.9045,28.8347,28.8521,2196755.0
2020-01-29 15:50:00,33.06,33.07,32.98,33.02,3456562.0,28.8434,28.8521,28.7736,28.8085,3456562.0
2020-01-30 09:30:00,32.7,33.0,32.7,32.97,2236624.0,28.5293,28.791,28.5293,28.7649,2236624.0
2020-01-30 09:40:00,32.98,33.08,32.94,33.06,1386291.0,28.7736,28.8608,28.7387,28.8434,1386291.0
2020-01-30 09:50:00,33.06,33.07,32.96,33.0,1679838.0,28.8434,28.8521,28.7561,28.791,1679838.0
2020-01-30 10:00:00,33.0,33.01,32.93,33.0,1702661.0,28.791,28.7998,28.73,28.791,1702661.0
2020-01-30 10:10:00,32.99,33.04,32.93,32.95,1957528.0,28.7823,28.8259,28.73,28.7474,1957528.0
2020-01-30 10:20:00,32.95,32.99,32.92,32.94,729061.0,28.7474,28.7823,28.7212,28.7387,729061.0
2020-01-30 10:30:00,32.94,32.94,32.78,32.79,1203796.0,28.7387,28.7387,28.5991,28.6078,1203796.0
2020-01-30 10:40:00,32.78,32.79,32.7,32.75,1599909.0,28.5991,28.6078,28.5293,28.5729,1599909.0
2020-01-30 10:50:00,32.74,32.76,32.67,32.7,951284.0,28.5642,28.5817,28.5031,28.5293,951284.0
2020-01-30 11:00:00,32.7,32.82,32.69,32.76,768786.0,28.5293,28.634,28.5206,28.5817,768786.0
2020-01-30 11:10:00,32.76,32.84,32.75,32.82,835224.0,28.5817,28.6514,28.5729,28.634,835224.0
2020-01-30 11:20:00,32.82,32.94,32.8,32.91,741764.0,28.634,28.7387,28.6166,28.7125,741764.0
2020-01-30 11:30:00,32.91,32.92,32.86,32.88,856622.0,28.7125,28.7212,28.6689,28.6863,856622.0
2020-01-30 11:40:00,32.89,32.96,32.88,32.93,860549.0,28.6951,28.7561,28.6863,28.73,860549.0
2020-01-30 11:50:00,32.93,33.0,32.92,32.92,793421.0,28.73,28.791,28.7212,28.7212,793421.0
2020-01-30 12:00:00,32.93,33.0,32.92,32.94,455753.0,28.73,28.791,28.7212,28.7387,455753.0
2020-01-30 12:10:00,32.93,32.96,32.9,32.94,640884.0,28.73,28.7561,28.7038,28.7387,640884.0
2020-01-30 12:20:00,32.95,32.97,32.9,32.91,483158.0,28.7474,28.7649,28.7038,28.7125,483158.0
2020-01-30 12:30:00,32.9,32.96,32.85,32.88,639664.0,28.7038,28.7561,28.6602,28.6863,639664.0
2020-01-30 12:40:00,32.88,32.9,32.85,32.88,684659.0,28.6863,28.7038,28.6602,28.6863,684659.0
2020-01-30 12:50:00,32.88,32.95,32.87,32.92,732593.0,28.6863,28.7474,28.6776,28.7212,732593.0
2020-01-30 13:00:00,32.91,32.97,32.9,32.93,528834.0,28.7125,28.7649,28.7038,28.73,528834.0
2020-01-30 13:10:00,32.93,32.96,32.9,32.9,491431.0,28.73,28.7561,28.7038,28.7038,491431.0
2020-01-30 13:20:00,32.91,32.98,32.9,32.96,672571.0,28.7125,28.7736,28.7038,28.7561,672571.0
2020-01-30 13:30:00,32.95,32.99,32.92,32.97,1036730.0,28.7474,28.7823,28.7212,28.7649,1036730.0
2020-01-30 13:40:00,32.97,33.0,32.96,32.97,717604.0,28.7649,28.791,28.7561,28.7649,717604.0
2020-01-30 13:50:00,32.97,32.98,32.92,32.97,456528.0,28.7649,28.7736,28.7212,28.7649,456528.0
2020-01-30 14:00:00,32.97,33.02,32.96,33.01,520995.0,28.7649,28.8085,28.7561,28.7998,520995.0
2020-01-30 14:10:00,33.01,33.08,33.0,33.07,648905.0,28.7998,28.8608,28.791,28.8521,648905.0
2020-01-30 14:20:00,33.07,33.13,33.06,33.12,903469.0,28.8521,28.9045,28.8434,28.8957,903469.0
2020-01-30 14:30:00,33.11,33.14,33.1,33.13,547344.0,28.887,28.9132,28.8783,28.9045,547344.0
2020-01-30 14:40:00,33.14,33.3,33.11,33.23,2293641.0,28.9132,29.0528,28.887,28.9917,2293641.0
2020-01-30 14:50:00,33.24,33.27,33.14,33.21,1962159.0,29.0004,29.0266,28.9132,28.9743,1962159.0
2020-01-30 15:00:00,33.22,33.3,33.18,33.2,1987235.0,28.983,29.0528,28.9481,28.9655,1987235.0
2020-01-30 15:10:00,33.19,33.27,33.18,33.25,790998.0,28.9568,29.0266,28.9481,29.0092,790998.0
2020-01-30 15:20:00,33.25,33.33,33.24,33.29,1561634.0,29.0092,29.079,29.0004,29.0441,1561634.0
2020-01-30 15:30:00,33.28,33.35,33.27,33.35,996807.0,29.0353,29.0964,29.0266,29.0964,996807.0
2020-01-30 15:40:00,33.34,33.43,33.32,33.41,1890081.0,29.0877,29.1662,29.0702,29.1487,1890081.0
2020-01-30 15:50:00,33.41,33.52,33.4,33.47,3449865.0,29.1487,29.2447,29.14,29.2011,3449865.0
2020-01-31 09:30:00,33.07,33.17,32.92,33.02,2278250.0,28.8521,28.9394,28.7212,28.8085,2278250.0
2020-01-31 09:40:00,33.02,33.04,32.95,33.02,1111861.0,28.8085,28.8259,28.7474,28.8085,1111861.0
2020-01-31 09:50:00,33.01,33.06,32.96,33.04,937091.0,28.7998,28.8434,28.7561,28.8259,937091.0
2020-01-31 10:00:00,33.04,33.04,32.92,32.96,986959.0,28.8259,28.8259,28.7212,28.7561,986959.0
2020-01-31 10:10:00,32.96,33.06,32.94,33.05,931112.0,28.7561,28.8434,28.7387,28.8347,931112.0
2020-01-31 10:20:00,33.05,33.14,33.04,33.06,1137842.0,28.8347,28.9132,28.8259,28.8434,1137842.0
2020-01-31 10:30:00,33.06,33.12,33.05,33.06,786641.0,28.8434,28.8957,28.8347,28.8434,786641.0
2020-01-31 10:40:00,33.06,33.08,32.97,32.97,751321.0,28.8434,28.8608,28.7649,28.7649,751321.0
2020-01-31 10:50:00,32.98,33.0,32.91,32.98,744801.0,28.7736,28.791,28.7125,28.7736,744801.0
2020-01-31 11:00:00,32.98,33.02,32.93,32.94,622750.0,28.7736,28.8085,28.73,28.7387,622750.0
2020-01-31 11:10:00,32.94,33.0,32.86,32.93,1207392.0,28.7387,28.791,28.6689,28.73,1207392.0
2020-01-31 11:20:00,32.93,32.95,32.85,32.86,853546.0,28.73,28.7474,28.6602,28.6689,853546.0
2020-01-31 11:30:00,32.87,32.91,32.8,32.86,759519.0,28.6776,28.7125,28.6166,28.6689,759519.0
2020-01-31 11:40:00,32.87,33.02,32.86,33.0,944512.0,28.6776,28.8085,28.6689,28.791,944512.0
2020-01-31 11:50:00,33.0,33.1,32.96,33.09,918429.0,28.791,28.8783,28.7561,28.8696,918429.0
2020-01-31 12:00:00,33.09,33.12,33.06,33.08,1109024.0,28.8696,28.8957,28.8434,28.8608,1109024.0
2020-01-31 12:10:00,33.08,33.09,33.02,33.05,497508.0,28.8608,28.8696,28.8085,28.8347,497508.0
2020-01-31 12:20:00,33.05,33.06,33.0,33.02,434967.0,28.8347,28.8434,28.791,28.8085,434967.0
2020-01-31 12:30:00,33.02,33.02,32.86,32.87,1020957.0,28.8085,28.8085,28.6689,28.6776,1020957.0
2020-01-31 12:40:00,32.87,32.97,32.85,32.87,933151.0,28.6776,28.7649,28.6602,28.6776,933151.0
2020-01-31 12:50:00,32.86,32.94,32.82,32.91,980503.0,28.6689,28.7387,28.634,28.7125,980503.0
2020-01-31 13:00:00,32.9,32.97,32.88,32.89,552748.0,28.7038,28.7649,28.6863,28.6951,552748.0
2020-01-31 13:10:00,32.89,32.91,32.85,32.87,589435.0,28.6951,28.7125,28.6602,28.6776,589435.0
2020-01-31 13:20:00,32.87,32.93,32.84,32.9,1000216.0,28.6776,28.73,28.6514,28.7038,1000216.0
2020-01-31 13:30:00,32.89,32.9,32.82,32.85,804921.0,28.6951,28.7038,28.634,28.6602,804921.0
2020-01-31 13:40:00,32.85,32.87,32.79,32.83,802141.0,28.6602,28.6776,28.6078,28.6427,802141.0
2020-01-31 13:50:00,32.82,32.85,32.78,32.84,1049688.0,28.634,28.6602,28.5991,28.6514,1049688.0
2020-01-31 14:00:00,32.85,32.9,32.84,32.89,898691.0,28.6602,28.7038,28.6514,28.6951,898691.0
2020-01-31 14:10:00,32.9,32.92,32.88,32.9,626305.0,28.7038,28.7212,28.6863,28.7038,626305.0
2020-01-31 14:20:00,32.9,32.91,32.82,32.87,1092752.0,28.7038,28.7125,28.634,28.6776,1092752.0
2020-01-31 14:30:00,32.86,32.95,32.85,32.91,1003431.0,28.6689,28.7474,28.6602,28.7125,1003431.0
2020-01-31 14:40:00,32.91,32.93,32.85,32.86,623269.0,28.7125,28.73,28.6602,28.6689,623269.0
2020-01-31 14:50:00,32.86,32.92,32.85,32.87,867447.0,28.6689,28.7212,28.6602,28.6776,867447.0
2020-01-31 15:00:00,32.88,32.9,32.81,32.83,692314.0,28.6863,28.7038,28.6253,28.6427,692314.0
2020-01-31 15:10:00,32.84,32.87,32.8,32.84,1224913.0,28.6514,28.6776,28.6166,28.6514,1224913.0
2020-01-31 15:20:00,32.84,32.88,32.81,32.81,1235060.0,28.6514,28.6863,28.6253,28.6253,1235060.0
2020-01-31 15:30:00,32.81,32.84,32.71,32.72,2014229.0,28.6253,28.6514,28.538,28.5468,2014229.0
2020-01-31 15:40:00,32.72,32.82,32.65,32.7,3291585.0,28.5468,28.634,28.4857,28.5293,3291585.0
2020-01-31 15:50:00,32.71,32.87,32.69,32.82,5217290.0,28.538,28.6776,28.5206,28.634,5217290.0
2020-02-03 09:30:00,33.0,33.28,32.99,33.23,2445766.0,28.791,29.0353,28.7823,28.9917,2445766.0
2020-02-03 09:40:00,33.23,33.27,33.16,33.2,1240145.0,28.9917,29.0266,28.9306,28.9655,1240145.0
2020-02-03 09:50:00,33.2,33.23,33.15,33.2,1726320.0,28.9655,28.9917,28.9219,28.9655,1726320.0
2020-02-03 10:00:00,33.2,33.37,33.2,33.29,2863387.0,28.9655,29.1139,28.9655,29.0441,2863387.0
2020-02-03 10:10:00,33.3,33.35,33.28,33.34,1186561.0,29.0528,29.0964,29.0353,29.0877,1186561.0
2020-02-03 10:20:00,33.34,33.4,33.31,33.36,1002595.0,29.0877,29.14,29.0615,29.1051,1002595.0
2020-02-03 10:30:00,33.36,33.39,33.3,33.3,1336021.0,29.1051,29.1313,29.0528,29.0528,1336021.0
2020-02-03 10:40:00,33.3,33.31,33.13,33.14,1490111.0,29.0528,29.0615,28.9045,28.9132,1490111.0
2020-02-03 10:50:00,33.14,33.23,33.13,33.22,1211571.0,28.9132,28.9917,28.9045,28.983,1211571.0
2020-02-03 11:00:00,33.22,33.28,33.2,33.26,966583.0,28.983,29.0353,28.9655,29.0179,966583.0
2020-02-03 11:10:00,33.26,33.27,33.16,33.2,929804.0,29.0179,29.0266,28.9306,28.9655,929804.0
2020-02-03 11:20:00,33.21,33.23,33.15,33.16,703732.0,28.9743,28.9917,28.9219,28.9306,703732.0
2020-02-03 11:30:00,33.16,33.29,33.08,33.1,1134015.0,28.9306,29.0441,28.8608,28.8783,1134015.0
2020-02-03 11:40:00,33.11,33.13,33.03,33.04,691676.0,28.887,28.9045,28.8172,28.8259,691676.0
2020-02-03 11:50:00,33.05,33.14,33.02,33.13,591775.0,28.8347,28.9132,28.8085,28.9045,591775.0
2020-02-03 12:00:00,33.13,33.13,33.05,33.08,419030.0,28.9045,28.9045,28.8347,28.8608,419030.0
2020-02-03 12:10:00,33.07,33.14,33.06,33.14,602617.0,28.8521,28.9132,28.8434,28.9132,602617.0
2020-02-03 12:20:00,33.13,33.16,33.11,33.13,395925.0,28.9045,28.9306,28.887,28.9045,395925.0
2020-02-03 12:30:00,33.13,33.15,33.09,33.14,566641.0,28.9045,28.9219,28.8696,28.9132,566641.0
2020-02-03 12:40:00,33.14,33.19,33.13,33.19,597971.0,28.9132,28.9568,28.9045,28.9568,597971.0
2020-02-03 12:50:00,33.19,33.22,33.18,33.2,638705.0,28.9568,28.983,28.9481,28.9655,638705.0
2020-02-03 13:00:00,33.2,33.2,33.12,33.14,472739.0,28.9655,28.9655,28.8957,28.9132,472739.0
2020-02-03 13:10:00,33.13,33.14,33.08,33.11,540735.0,28.9045,28.9132,28.8608,28.887,540735.0
2020-02-03 13:20:00,33.12,33.16,33.1,33.12,548918.0,28.8957,28.9306,28.8783,28.8957,548918.0
2020-02-03 13:30:00,33.12,33.17,33.09,33.15,469770.0,28.8957,28.9394,28.8696,28.9219,469770.0
2020-02-03 13:40:00,33.16,33.16,33.09,33.11,404427.0,28.9306,28.9306,28.8696,28.887,404427.0
2020-02-03 13:50:00,33.11,33.14,33.08,33.13,328977.0,28.887,28.9132,28.8608,28.9045,328977.0
2020-02-03 14:00:00,33.13,33.13,33.06,33.08,608618.0,28.9045,28.9045,28.8434,28.8608,608618.0
2020-02-03 14:10:00,33.08,33.09,33.04,33.07,562897.0,28.8608,28.8696,28.8259,28.8521,562897.0
2020-02-03 14:20:00,33.07,33.11,33.06,33.07,577205.0,28.8521,28.887,28.8434,28.8521,577205.0
2020-02-03 14:30:00,33.08,33.11,33.03,33.11,766246.0,28.8608,28.887,28.8172,28.887,766246.0
2020-02-03 14:40:00,33.11,33.16,33.08,33.15,531589.0,28.887,28.9306,28.8608,28.9219,531589.0
2020-02-03 14:50:00,33.15,33.16,33.12,33.15,814493.0,28.9219,28.9306,28.8957,28.9219,814493.0
2020-02-03 15:00:00,33.15,33.19,33.14,33.15,745539.0,28.9219,28.9568,28.9132,28.9219,745539.0
2020-02-03 15:10:00,33.16,33.18,33.13,33.15,969292.0,28.9306,28.9481,28.9045,28.9219,969292.0
2020-02-03 15:20:00,33.15,33.2,33.14,33.19,755329.0,28.9219,28.9655,28.9132,28.9568,755329.0
2020-02-03 15:30:00,33.18,33.19,33.11,33.12,1114440.0,28.9481,28.9568,28.887,28.8957,1114440.0
2020-02-03 15:40:00,33.11,33.14,33.02,33.03,886792.0,28.887,28.9132,28.8085,28.8172,886792.0
2020-02-03 15:50:00,33.02,33.04,32.91,32.96,7366918.0,28.8085,28.8259,28.7125,28.7561,7366918.0
2020-02-04 09:30:00,33.56,33.68,33.54,33.56,2970448.0,29.2796,29.3843,29.2622,29.2796,2970448.0
2020-02-04 09:40:00,33.56,33.68,33.53,33.68,1129587.0,29.2796,29.3843,29.2534,29.3843,1129587.0
2020-02-04 09:50:00,33.68,33.69,33.58,33.62,877043.0,29.3843,29.393,29.2971,29.332,877043.0
2020-02-04 10:00:00,33.62,33.65,33.54,33.65,946344.0,29.332,29.3581,29.2622,29.3581,946344.0
2020-02-04 10:10:00,33.64,33.68,33.6,33.66,831563.0,29.3494,29.3843,29.3145,29.3669,831563.0
2020-02-04 10:20:00,33.66,33.72,33.62,33.72,1129365.0,29.3669,29.4192,29.332,29.4192,1129365.0
2020-02-04 10:30:00,33.72,33.79,33.69,33.79,1025883.0,29.4192,29.4803,29.393,29.4803,1025883.0
2020-02-04 10:40:00,33.79,33.79,33.75,33.75,897451.0,29.4803,29.4803,29.4454,29.4454,897451.0
2020-02-04 10:50:00,33.75,33.76,33.71,33.73,1014942.0,29.4454,29.4541,29.4105,29.4279,1014942.0
2020-02-04 11:00:00,33.73,33.75,33.71,33.72,738103.0,29.4279,29.4454,29.4105,29.4192,738103.0
2020-02-04 11:10:00,33.73,33.75,33.68,33.75,572171.0,29.4279,29.4454,29.3843,29.4454,572171.0
2020-02-04 11:20:00,33.75,33.8,33.74,33.76,852441.0,29.4454,29.489,29.4367,29.4541,852441.0
2020-02-04 11:30:00,33.77,33.79,33.74,33.74,803891.0,29.4628,29.4803,29.4367,29.4367,803891.0
2020-02-04 11:40:00,33.75,33.78,33.72,33.76,561852.0,29.4454,29.4716,29.4192,29.4541,561852.0
2020-02-04 11:50:00,33.77,33.78,33.72,33.77,521228.0,29.4628,29.4716,29.4192,29.4628,521228.0
2020-02-04 12:00:00,33.77,33.8,33.76,33.8,449230.0,29.4628,29.489,29.4541,29.489,449230.0
2020-02-04 12:10:00,33.8,33.8,33.73,33.77,637909.0,29.489,29.489,29.4279,29.4628,637909.0
2020-02-04 12:20:00,33.77,33.83,33.76,33.82,627145.0,29.4628,29.5152,29.4541,29.5065,627145.0
2020-02-04 12:30:00,33.83,33.85,33.82,33.84,560337.0,29.5152,29.5326,29.5065,29.5239,560337.0
2020-02-04 12:40:00,33.84,33.85,33.81,33.84,564052.0,29.5239,29.5326,29.4977,29.5239,564052.0
2020-02-04 12:50:00,33.84,33.88,33.84,33.86,848340.0,29.5239,29.5588,29.5239,29.5414,848340.0
2020-02-04 13:00:00,33.86,33.9,33.86,33.89,769062.0,29.5414,29.5763,29.5414,29.5675,769062.0
2020-02-04 13:10:00,33.89,33.89,33.84,33.84,664903.0,29.5675,29.5675,29.5239,29.5239,664903.0
2020-02-04 13:20:00,33.84,33.85,33.8,33.84,650623.0,29.5239,29.5326,29.489,29.5239,650623.0
2020-02-04 13:30:00,33.84,33.85,33.82,33.85,919523.0,29.5239,29.5326,29.5065,29.5326,919523.0
2020-02-04 13:40:00,33.84,33.85,33.82,33.84,450489.0,29.5239,29.5326,29.5065,29.5239,450489.0
2020-02-04 13:50:00,33.85,33.88,33.84,33.87,552162.0,29.5326,29.5588,29.5239,29.5501,552162.0
2020-02-04 14:00:00,33.87,33.88,33.84,33.84,714408.0,29.5501,29.5588,29.5239,29.5239,714408.0
2020-02-04 14:10:00,33.84,33.87,33.84,33.85,645458.0,29.5239,29.5501,29.5239,29.5326,645458.0
2020-02-04 14:20:00,33.84,33.85,33.79,33.8,610096.0,29.5239,29.5326,29.4803,29.489,610096.0
2020-02-04 14:30:00,33.8,33.8,33.76,33.79,1035766.0,29.489,29.489,29.4541,29.4803,1035766.0
2020-02-04 14:40:00,33.79,33.85,33.78,33.85,784928.0,29.4803,29.5326,29.4716,29.5326,784928.0
2020-02-04 14:50:00,33.84,33.85,33.78,33.79,590478.0,29.5239,29.5326,29.4716,29.4803,590478.0
2020-02-04 15:00:00,33.78,33.78,33.69,33.7,953722.0,29.4716,29.4716,29.393,29.4018,953722.0
2020-02-04 15:10:00,33.69,33.73,33.65,33.72,966500.0,29.393,29.4279,29.3581,29.4192,966500.0
2020-02-04 15:20:00,33.72,33.74,33.71,33.72,735778.0,29.4192,29.4367,29.4105,29.4192,735778.0
2020-02-04 15:30:00,33.72,33.77,33.7,33.73,1038846.0,29.4192,29.4628,29.4018,29.4279,1038846.0
2020-02-04 15:40:00,33.73,33.74,33.66,33.7,1560773.0,29.4279,29.4367,29.3669,29.4018,1560773.0
2020-02-04 15:50:00,33.69,33.7,33.55,33.62,3532734.0,29.393,29.4018,29.2709,29.332,3532734.0
2020-02-05 09:30:00,34.1,34.26,34.07,34.17,2818835.0,29.7507,29.8903,29.7246,29.8118,2818835.0
2020-02-05 09:40:00,34.16,34.3,34.09,34.29,1522180.0,29.8031,29.9252,29.742,29.9165,1522180.0
2020-02-05 09:50:00,34.28,34.32,34.24,34.3,1457576.0,29.9078,29.9427,29.8729,29.9252,1457576.0
2020-02-05 10:00:00,34.29,34.49,34.27,34.46,2544864.0,29.9165,30.091,29.8991,30.0648,2544864.0
2020-02-05 10:10:00,34.47,34.55,34.41,34.52,2689663.0,30.0736,30.1433,30.0212,30.1172,2689663.0
2020-02-05 10:20:00,34.52,34.59,34.39,34.48,1962549.0,30.1172,30.1782,30.0038,30.0823,1962549.0
2020-02-05 10:30:00,34.47,34.55,34.43,34.46,1563826.0,30.0736,30.1433,30.0387,30.0648,1563826.0
2020-02-05 10:40:00,34.46,34.55,34.42,34.49,1364813.0,30.0648,30.1433,30.0299,30.091,1364813.0
2020-02-05 10:50:00,34.49,34.6,34.45,34.59,2010488.0,30.091,30.187,30.0561,30.1782,2010488.0
2020-02-05 11:00:00,34.59,34.6,34.54,34.6,1467440.0,30.1782,30.187,30.1346,30.187,1467440.0
2020-02-05 11:10:00,34.6,34.66,34.58,34.64,1380546.0,30.187,30.2393,30.1695,30.2219,1380546.0
2020-02-05 11:20:00,34.64,34.65,34.59,34.65,863181.0,30.2219,30.2306,30.1782,30.2306,863181.0
2020-02-05 11:30:00,34.65,34.68,34.61,34.65,879296.0,30.2306,30.2568,30.1957,30.2306,879296.0
2020-02-05 11:40:00,34.64,34.74,34.6,34.74,1265270.0,30.2219,30.3091,30.187,30.3091,1265270.0
2020-02-05 11:50:00,34.74,34.8,34.71,34.79,1175948.0,30.3091,30.3615,30.2829,30.3527,1175948.0
2020-02-05 12:00:00,34.79,34.81,34.74,34.77,1403771.0,30.3527,30.3702,30.3091,30.3353,1403771.0
2020-02-05 12:10:00,34.77,34.79,34.73,34.77,1306891.0,30.3353,30.3527,30.3004,30.3353,1306891.0
2020-02-05 12:20:00,34.77,34.78,34.74,34.75,900789.0,30.3353,30.344,30.3091,30.3178,900789.0
2020-02-05 12:30:00,34.75,34.77,34.72,34.76,679493.0,30.3178,30.3353,30.2917,30.3266,679493.0
2020-02-05 12:40:00,34.77,34.77,34.74,34.75,519224.0,30.3353,30.3353,30.3091,30.3178,519224.0
2020-02-05 12:50:00,34.75,34.77,34.72,34.72,745123.0,30.3178,30.3353,30.2917,30.2917,745123.0
2020-02-05 13:00:00,34.72,34.74,34.67,34.69,733601.0,30.2917,30.3091,30.248,30.2655,733601.0
2020-02-05 13:10:00,34.69,34.71,34.66,34.7,448225.0,30.2655,30.2829,30.2393,30.2742,448225.0
2020-02-05 13:20:00,34.69,34.73,34.69,34.7,449568.0,30.2655,30.3004,30.2655,30.2742,449568.0
2020-02-05 13:30:00,34.7,34.71,34.66,34.69,533526.0,30.2742,30.2829,30.2393,30.2655,533526.0
2020-02-05 13:40:00,34.69,34.7,34.67,34.67,497288.0,30.2655,30.2742,30.248,30.248,497288.0
2020-02-05 13:50:00,34.67,34.7,34.64,34.68,935817.0,30.248,30.2742,30.2219,30.2568,935817.0
2020-02-05 14:00:00,34.68,34.7,34.62,34.66,672699.0,30.2568,30.2742,30.2044,30.2393,672699.0
2020-02-05 14:10:00,34.65,34.66,34.62,34.64,433373.0,30.2306,30.2393,30.2044,30.2219,433373.0
2020-02-05 14:20:00,34.64,34.68,34.63,34.67,414643.0,30.2219,30.2568,30.2131,30.248,414643.0
2020-02-05 14:30:00,34.67,34.69,34.63,34.69,798239.0,30.248,30.2655,30.2131,30.2655,798239.0
2020-02-05 14:40:00,34.69,34.69,34.64,34.65,825504.0,30.2655,30.2655,30.2219,30.2306,825504.0
2020-02-05 14:50:00,34.66,34.67,34.62,34.63,937964.0,30.2393,30.248,30.2044,30.2131,937964.0
2020-02-05 15:00:00,34.63,34.69,34.62,34.67,957642.0,30.2131,30.2655,30.2044,30.248,957642.0
2020-02-05 15:10:00,34.67,34.73,34.66,34.7,911765.0,30.248,30.3004,30.2393,30.2742,911765.0
2020-02-05 15:20:00,34.71,34.76,34.7,34.73,888272.0,30.2829,30.3266,30.2742,30.3004,888272.0
2020-02-05 15:30:00,34.73,34.74,34.66,34.67,1017959.0,30.3004,30.3091,30.2393,30.248,1017959.0
2020-02-05 15:40:00,34.68,34.74,34.67,34.69,1204255.0,30.2568,30.3091,30.248,30.2655,1204255.0
2020-02-05 15:50:00,34.69,34.74,34.63,34.7,3508649.0,30.2655,30.3091,30.2131,30.2742,3508649.0
2020-02-06 09:30:00,34.94,35.01,34.68,34.79,2882192.0,30.4836,30.5447,30.2568,30.3527,2882192.0
2020-02-06 09:40:00,34.78,34.8,34.68,34.7,1717375.0,30.344,30.3615,30.2568,30.2742,1717375.0
2020-02-06 09:50:00,34.69,34.79,34.64,34.78,1425290.0,30.2655,30.3527,30.2219,30.344,1425290.0
2020-02-06 10:00:00,34.77,34.79,34.73,34.75,992941.0,30.3353,30.3527,30.3004,30.3178,992941.0
2020-02-06 10:10:00,34.75,34.79,34.7,34.7,705640.0,30.3178,30.3527,30.2742,30.2742,705640.0
2020-02-06 10:20:00,34.7,34.75,34.65,34.72,942044.0,30.2742,30.3178,30.2306,30.2917,942044.0
2020-02-06 10:30:00,34.72,34.79,34.69,34.79,979961.0,30.2917,30.3527,30.2655,30.3527,979961.0
2020-02-06 10:40:00,34.79,34.82,34.72,34.79,917744.0,30.3527,30.3789,30.2917,30.3527,917744.0
2020-02-06 10:50:00,34.79,34.82,34.7,34.71,855588.0,30.3527,30.3789,30.2742,30.2829,855588.0
2020-02-06 11:00:00,34.72,34.74,34.68,34.73,1125418.0,30.2917,30.3091,30.2568,30.3004,1125418.0
2020-02-06 11:10:00,34.73,34.8,34.73,34.77,737572.0,30.3004,30.3615,30.3004,30.3353,737572.0
2020-02-06 11:20:00,34.77,34.77,34.71,34.72,412499.0,30.3353,30.3353,30.2829,30.2917,412499.0
2020-02-06 11:30:00,34.73,34.74,34.7,34.73,466147.0,30.3004,30.3091,30.2742,30.3004,466147.0
2020-02-06 11:40:00,34.73,34.77,34.71,34.73,381595.0,30.3004,30.3353,30.2829,30.3004,381595.0
2020-02-06 11:50:00,34.73,34.74,34.65,34.65,512447.0,30.3004,30.3091,30.2306,30.2306,512447.0
2020-02-06 12:00:00,34.65,34.68,34.6,34.65,752658.0,30.2306,30.2568,30.187,30.2306,752658.0
2020-02-06 12:10:00,34.65,34.67,34.62,34.67,506804.0,30.2306,30.248,30.2044,30.248,506804.0
2020-02-06 12:20:00,34.66,34.71,34.65,34.7,503478.0,30.2393,30.2829,30.2306,30.2742,503478.0
2020-02-06 12:30:00,34.71,34.72,34.67,34.7,672010.0,30.2829,30.2917,30.248,30.2742,672010.0
2020-02-06 12:40:00,34.7,34.73,34.67,34.69,434691.0,30.2742,30.3004,30.248,30.2655,434691.0
2020-02-06 12:50:00,34.7,34.71,34.66,34.68,426024.0,30.2742,30.2829,30.2393,30.2568,426024.0
2020-02-06 13:00:00,34.68,34.72,34.68,34.7,378118.0,30.2568,30.2917,30.2568,30.2742,378118.0
2020-02-06 13:10:00,34.7,34.73,34.68,34.72,378636.0,30.2742,30.3004,30.2568,30.2917,378636.0
2020-02-06 13:20:00,34.72,34.72,34.66,34.66,469814.0,30.2917,30.2917,30.2393,30.2393,469814.0
2020-02-06 13:30:00,34.66,34.68,34.64,34.65,531705.0,30.2393,30.2568,30.2219,30.2306,531705.0
2020-02-06 13:40:00,34.66,34.73,34.62,34.72,600709.0,30.2393,30.3004,30.2044,30.2917,600709.0
2020-02-06 13:50:00,34.72,34.75,34.71,34.74,579239.0,30.2917,30.3178,30.2829,30.3091,579239.0
2020-02-06 14:00:00,34.73,34.75,34.7,34.75,553012.0,30.3004,30.3178,30.2742,30.3178,553012.0
2020-02-06 14:10:00,34.75,34.76,34.73,34.73,448889.0,30.3178,30.3266,30.3004,30.3004,448889.0
2020-02-06 14:20:00,34.73,34.77,34.71,34.76,585912.0,30.3004,30.3353,30.2829,30.3266,585912.0
2020-02-06 14:30:00,34.75,34.78,34.73,34.75,658296.0,30.3178,30.344,30.3004,30.3178,658296.0
2020-02-06 14:40:00,34.75,34.77,34.73,34.76,600463.0,30.3178,30.3353,30.3004,30.3266,600463.0
2020-02-06 14:50:00,34.76,34.77,34.73,34.73,595713.0,30.3266,30.3353,30.3004,30.3004,595713.0
2020-02-06 15:00:00,34.73,34.75,34.7,34.73,808329.0,30.3004,30.3178,30.2742,30.3004,808329.0
2020-02-06 15:10:00,34.73,34.74,34.7,34.72,559258.0,30.3004,30.3091,30.2742,30.2917,559258.0
2020-02-06 15:20:00,34.72,34.74,34.69,34.7,626682.0,30.2917,30.3091,30.2655,30.2742,626682.0
2020-02-06 15:30:00,34.7,34.75,34.69,34.73,737411.0,30.2742,30.3178,30.2655,30.3004,737411.0
2020-02-06 15:40:00,34.73,34.75,34.68,34.69,1131254.0,30.3004,30.3178,30.2568,30.2655,1131254.0
2020-02-06 15:50:00,34.69,34.7,34.65,34.66,2798700.0,30.2655,30.2742,30.2306,30.2393,2798700.0
2020-02-07 09:30:00,34.32,34.59,34.24,34.53,2333324.0,29.9427,30.1782,29.8729,30.1259,2333324.0
2020-02-07 09:40:00,34.52,34.55,34.46,34.55,683972.0,30.1172,30.1433,30.0648,30.1433,683972.0
2020-02-07 09:50:00,34.54,34.6,34.45,34.48,688227.0,30.1346,30.187,30.0561,30.0823,688227.0
2020-02-07 10:00:00,34.49,34.5,34.42,34.47,1345685.0,30.091,30.0997,30.0299,30.0736,1345685.0
2020-02-07 10:10:00,34.48,34.49,34.45,34.46,1102686.0,30.0823,30.091,30.0561,30.0648,1102686.0
2020-02-07 10:20:00,34.46,34.51,34.44,34.46,659138.0,30.0648,30.1085,30.0474,30.0648,659138.0
2020-02-07 10:30:00,34.47,34.49,34.45,34.46,532457.0,30.0736,30.091,30.0561,30.0648,532457.0
2020-02-07 10:40:00,34.46,34.52,34.44,34.51,778099.0,30.0648,30.1172,30.0474,30.1085,778099.0
2020-02-07 10:50:00,34.51,34.51,34.46,34.46,564087.0,30.1085,30.1085,30.0648,30.0648,564087.0
2020-02-07 11:00:00,34.46,34.53,34.42,34.47,529969.0,30.0648,30.1259,30.0299,30.0736,529969.0
2020-02-07 11:10:00,34.47,34.51,34.44,34.51,289923.0,30.0736,30.1085,30.0474,30.1085,289923.0
2020-02-07 11:20:00,34.51,34.56,34.5,34.53,596158.0,30.1085,30.1521,30.0997,30.1259,596158.0
2020-02-07 11:30:00,34.54,34.58,34.51,34.52,579465.0,30.1346,30.1695,30.1085,30.1172,579465.0
2020-02-07 11:40:00,34.52,34.56,34.5,34.51,484613.0,30.1172,30.1521,30.0997,30.1085,484613.0
2020-02-07 11:50:00,34.52,34.56,34.51,34.55,276630.0,30.1172,30.1521,30.1085,30.1433,276630.0
2020-02-07 12:00:00,34.55,34.6,34.54,34.58,371478.0,30.1433,30.187,30.1346,30.1695,371478.0
2020-02-07 12:10:00,34.58,34.62,34.57,34.61,305325.0,30.1695,30.2044,30.1608,30.1957,305325.0
2020-02-07 12:20:00,34.61,34.63,34.58,34.59,299094.0,30.1957,30.2131,30.1695,30.1782,299094.0
2020-02-07 12:30:00,34.59,34.6,34.53,34.56,335888.0,30.1782,30.187,30.1259,30.1521,335888.0
2020-02-07 12:40:00,34.56,34.57,34.52,34.55,155526.0,30.1521,30.1608,30.1172,30.1433,155526.0
2020-02-07 12:50:00,34.55,34.57,34.53,34.56,363227.0,30.1433,30.1608,30.1259,30.1521,363227.0
2020-02-07 13:00:00,34.55,34.57,34.54,34.55,241781.0,30.1433,30.1608,30.1346,30.1433,241781.0
2020-02-07 13:10:00,34.55,34.56,34.54,34.55,206317.0,30.1433,30.1521,30.1346,30.1433,206317.0
2020-02-07 13:20:00,34.55,34.57,34.53,34.57,202354.0,30.1433,30.1608,30.1259,30.1608,202354.0
2020-02-07 13:30:00,34.57,34.59,34.51,34.54,1288625.0,30.1608,30.1782,30.1085,30.1346,1288625.0
2020-02-07 13:40:00,34.54,34.59,34.53,34.58,409353.0,30.1346,30.1782,30.1259,30.1695,409353.0
2020-02-07 13:50:00,34.57,34.59,34.54,34.55,522028.0,30.1608,30.1782,30.1346,30.1433,522028.0
2020-02-07 14:00:00,34.54,34.55,34.47,34.47,925096.0,30.1346,30.1433,30.0736,30.0736,925096.0
2020-02-07 14:10:00,34.47,34.5,34.45,34.48,518117.0,30.0736,30.0997,30.0561,30.0823,518117.0
2020-02-07 14:20:00,34.47,34.52,34.46,34.5,395394.0,30.0736,30.1172,30.0648,30.0997,395394.0
2020-02-07 14:30:00,34.51,34.56,34.5,34.53,540238.0,30.1085,30.1521,30.0997,30.1259,540238.0
2020-02-07 14:40:00,34.52,34.56,34.51,34.53,400371.0,30.1172,30.1521,30.1085,30.1259,400371.0
2020-02-07 14:50:00,34.52,34.55,34.5,34.54,325504.0,30.1172,30.1433,30.0997,30.1346,325504.0
2020-02-07 15:00:00,34.55,34.59,34.54,34.56,463750.0,30.1433,30.1782,30.1346,30.1521,463750.0
2020-02-07 15:10:00,34.57,34.59,34.54,34.58,505376.0,30.1608,30.1782,30.1346,30.1695,505376.0
2020-02-07 15:20:00,34.58,34.62,34.55,34.61,533889.0,30.1695,30.2044,30.1433,30.1957,533889.0
2020-02-07 15:30:00,34.61,34.64,34.58,34.61,796651.0,30.1957,30.2219,30.1695,30.1957,796651.0
2020-02-07 15:40:00,34.6,34.66,34.59,34.61,1145196.0,30.187,30.2393,30.1782,30.1957,1145196.0
2020-02-07 15:50:00,34.62,34.64,34.54,34.61,2398740.0,30.2044,30.2219,30.1346,30.1957,2398740.0
2020-02-10 09:30:00,34.44,34.58,34.38,34.47,1585587.0,30.0474,30.1695,29.995,30.0736,1585587.0
2020-02-10 09:40:00,34.48,34.54,34.46,34.48,988110.0,30.0823,30.1346,30.0648,30.0823,988110.0
2020-02-10 09:50:00,34.49,34.57,34.47,34.56,559331.0,30.091,30.1608,30.0736,30.1521,559331.0
2020-02-10 10:00:00,34.57,34.58,34.54,34.57,512933.0,30.1608,30.1695,30.1346,30.1608,512933.0
2020-02-10 10:10:00,34.57,34.63,34.56,34.63,784862.0,30.1608,30.2131,30.1521,30.2131,784862.0
2020-02-10 10:20:00,34.63,34.65,34.6,34.63,449971.0,30.2131,30.2306,30.187,30.2131,449971.0
2020-02-10 10:30:00,34.63,34.65,34.6,34.65,356556.0,30.2131,30.2306,30.187,30.2306,356556.0
2020-02-10 10:40:00,34.65,34.65,34.61,34.65,477210.0,30.2306,30.2306,30.1957,30.2306,477210.0
2020-02-10 10:50:00,34.64,34.65,34.58,34.59,504576.0,30.2219,30.2306,30.1695,30.1782,504576.0
2020-02-10 11:00:00,34.6,34.62,34.57,34.59,459294.0,30.187,30.2044,30.1608,30.1782,459294.0
2020-02-10 11:10:00,34.59,34.59,34.52,34.55,452282.0,30.1782,30.1782,30.1172,30.1433,452282.0
2020-02-10 11:20:00,34.55,34.55,34.51,34.52,366751.0,30.1433,30.1433,30.1085,30.1172,366751.0
2020-02-10 11:30:00,34.52,34.54,34.44,34.47,616798.0,30.1172,30.1346,30.0474,30.0736,616798.0
2020-02-10 11:40:00,34.46,34.52,34.45,34.5,471525.0,30.0648,30.1172,30.0561,30.0997,471525.0
2020-02-10 11:50:00,34.51,34.51,34.45,34.47,269051.0,30.1085,30.1085,30.0561,30.0736,269051.0
2020-02-10 12:00:00,34.47,34.47,34.42,34.45,427303.0,30.0736,30.0736,30.0299,30.0561,427303.0
2020-02-10 12:10:00,34.45,34.46,34.39,34.41,569808.0,30.0561,30.0648,30.0038,30.0212,569808.0
2020-02-10 12:20:00,34.41,34.44,34.39,34.44,351863.0,30.0212,30.0474,30.0038,30.0474,351863.0
2020-02-10 12:30:00,34.44,34.44,34.38,34.43,927634.0,30.0474,30.0474,29.995,30.0387,927634.0
2020-02-10 12:40:00,34.43,34.45,34.41,34.41,259665.0,30.0387,30.0561,30.0212,30.0212,259665.0
2020-02-10 12:50:00,34.41,34.43,34.4,34.43,246848.0,30.0212,30.0387,30.0125,30.0387,246848.0
2020-02-10 13:00:00,34.43,34.46,34.42,34.45,268668.0,30.0387,30.0648,30.0299,30.0561,268668.0
2020-02-10 13:10:00,34.45,34.47,34.45,34.45,234117.0,30.0561,30.0736,30.0561,30.0561,234117.0
2020-02-10 13:20:00,34.45,34.47,34.44,34.45,190048.0,30.0561,30.0736,30.0474,30.0561,190048.0
2020-02-10 13:30:00,34.45,34.49,34.44,34.49,368533.0,30.0561,30.091,30.0474,30.091,368533.0
2020-02-10 13:40:00,34.48,34.49,34.45,34.47,306724.0,30.0823,30.091,30.0561,30.0736,306724.0
2020-02-10 13:50:00,34.47,34.5,34.46,34.5,288621.0,30.0736,30.0997,30.0648,30.0997,288621.0
2020-02-10 14:00:00,34.5,34.5,34.47,34.48,311196.0,30.0997,30.0997,30.0736,30.0823,311196.0
2020-02-10 14:10:00,34.48,34.5,34.47,34.49,251030.0,30.0823,30.0997,30.0736,30.091,251030.0
2020-02-10 14:20:00,34.48,34.52,34.48,34.52,273333.0,30.0823,30.1172,30.0823,30.1172,273333.0
2020-02-10 14:30:00,34.52,34.53,34.51,34.53,396546.0,30.1172,30.1259,30.1085,30.1259,396546.0
2020-02-10 14:40:00,34.52,34.54,34.52,34.53,268024.0,30.1172,30.1346,30.1172,30.1259,268024.0
2020-02-10 14:50:00,34.54,34.57,34.53,34.57,367433.0,30.1346,30.1608,30.1259,30.1608,367433.0
2020-02-10 15:00:00,34.57,34.6,34.56,34.59,466465.0,30.1608,30.187,30.1521,30.1782,466465.0
2020-02-10 15:10:00,34.59,34.61,34.58,34.58,386266.0,30.1782,30.1957,30.1695,30.1695,386266.0
2020-02-10 15:20:00,34.58,34.62,34.58,34.59,604191.0,30.1695,30.2044,30.1695,30.1782,604191.0
2020-02-10 15:30:00,34.59,34.61,34.56,34.59,708548.0,30.1782,30.1957,30.1521,30.1782,708548.0
2020-02-10 15:40:00,34.59,34.61,34.57,34.58,705298.0,30.1782,30.1957,30.1608,30.1695,705298.0
2020-02-10 15:50:00,34.58,34.69,34.54,34.69,2209171.0,30.1695,30.2655,30.1346,30.2655,2209171.0
2020-02-11 09:30:00,34.85,34.91,34.78,34.86,1946626.0,30.4051,30.4574,30.344,30.4138,1946626.0
2020-02-11 09:40:00,34.86,34.96,34.81,34.95,1070425.0,30.4138,30.5011,30.3702,30.4923,1070425.0
2020-02-11 09:50:00,34.96,34.96,34.89,34.9,877902.0,30.5011,30.5011,30.44,30.4487,877902.0
2020-02-11 10:00:00,34.9,34.97,34.88,34.93,1134845.0,30.4487,30.5098,30.4313,30.4749,1134845.0
2020-02-11 10:10:00,34.93,35.04,34.93,34.97,1345078.0,30.4749,30.5709,30.4749,30.5098,1345078.0
2020-02-11 10:20:00,34.98,35.0,34.94,34.97,664795.0,30.5185,30.536,30.4836,30.5098,664795.0
2020-02-11 10:30:00,34.96,34.97,34.9,34.91,586153.0,30.5011,30.5098,30.4487,30.4574,586153.0
2020-02-11 10:40:00,34.92,34.99,34.91,34.95,881342.0,30.4662,30.5272,30.4574,30.4923,881342.0
2020-02-11 10:50:00,34.96,35.0,34.94,34.97,712136.0,30.5011,30.536,30.4836,30.5098,712136.0
2020-02-11 11:00:00,34.96,35.0,34.96,34.98,520177.0,30.5011,30.536,30.5011,30.5185,520177.0
2020-02-11 11:10:00,34.98,35.0,34.9,34.92,676262.0,30.5185,30.536,30.4487,30.4662,676262.0
2020-02-11 11:20:00,34.91,34.92,34.84,34.86,566202.0,30.4574,30.4662,30.3964,30.4138,566202.0
2020-02-11 11:30:00,34.87,34.87,34.8,34.84,668780.0,30.4225,30.4225,30.3615,30.3964,668780.0
2020-02-11 11:40:00,34.84,34.94,34.82,34.94,566796.0,30.3964,30.4836,30.3789,30.4836,566796.0
2020-02-11 11:50:00,34.94,34.96,34.91,34.92,798630.0,30.4836,30.5011,30.4574,30.4662,798630.0
2020-02-11 12:00:00,34.92,34.97,34.91,34.93,502945.0,30.4662,30.5098,30.4574,30.4749,502945.0
2020-02-11 12:10:00,34.93,34.98,34.93,34.98,266543.0,30.4749,30.5185,30.4749,30.5185,266543.0
2020-02-11 12:20:00,34.98,34.98,34.94,34.96,456854.0,30.5185,30.5185,30.4836,30.5011,456854.0
2020-02-11 12:30:00,34.96,34.99,34.94,34.97,391523.0,30.5011,30.5272,30.4836,30.5098,391523.0
2020-02-11 12:40:00,34.98,34.99,34.94,34.95,384874.0,30.5185,30.5272,30.4836,30.4923,384874.0
2020-02-11 12:50:00,34.95,35.0,34.95,35.0,348502.0,30.4923,30.536,30.4923,30.536,348502.0
2020-02-11 13:00:00,34.99,35.0,34.98,34.99,251488.0,30.5272,30.536,30.5185,30.5272,251488.0
2020-02-11 13:10:00,35.0,35.0,34.97,34.99,429270.0,30.536,30.536,30.5098,30.5272,429270.0
2020-02-11 13:20:00,34.99,35.0,34.97,34.99,318913.0,30.5272,30.536,30.5098,30.5272,318913.0
2020-02-11 13:30:00,35.0,35.01,34.98,35.0,440910.0,30.536,30.5447,30.5185,30.536,440910.0
2020-02-11 13:40:00,35.01,35.01,34.98,34.98,310574.0,30.5447,30.5447,30.5185,30.5185,310574.0
2020-02-11 13:50:00,34.98,34.99,34.93,34.98,537594.0,30.5185,30.5272,30.4749,30.5185,537594.0
2020-02-11 14:00:00,34.99,34.99,34.94,34.98,411466.0,30.5272,30.5272,30.4836,30.5185,411466.0
2020-02-11 14:10:00,34.98,34.99,34.95,34.98,388092.0,30.5185,30.5272,30.4923,30.5185,388092.0
2020-02-11 14:20:00,34.97,35.0,34.95,35.0,383033.0,30.5098,30.536,30.4923,30.536,383033.0
2020-02-11 14:30:00,35.0,35.02,34.99,34.99,596371.0,30.536,30.5534,30.5272,30.5272,596371.0
2020-02-11 14:40:00,34.99,35.02,34.98,34.99,639676.0,30.5272,30.5534,30.5185,30.5272,639676.0
2020-02-11 14:50:00,35.0,35.0,34.93,34.94,556574.0,30.536,30.536,30.4749,30.4836,556574.0
2020-02-11 15:00:00,34.94,34.95,34.87,34.88,1008510.0,30.4836,30.4923,30.4225,30.4313,1008510.0
2020-02-11 15:10:00,34.87,34.88,34.81,34.83,579000.0,30.4225,30.4313,30.3702,30.3876,579000.0
2020-02-11 15:20:00,34.83,34.87,34.82,34.86,616754.0,30.3876,30.4225,30.3789,30.4138,616754.0
2020-02-11 15:30:00,34.86,34.88,34.83,34.85,742886.0,30.4138,30.4313,30.3876,30.4051,742886.0
2020-02-11 15:40:00,34.84,34.89,34.8,34.8,1088893.0,30.3964,30.44,30.3615,30.3615,1088893.0
2020-02-11 15:50:00,34.8,34.85,34.76,34.77,3054855.0,30.3615,30.4051,30.3266,30.3353,3054855.0
2020-02-12 09:30:00,35.08,35.17,35.05,35.16,2248730.0,30.6058,30.6843,30.5796,30.6755,2248730.0
2020-02-12 09:40:00,35.16,35.35,35.16,35.3,2643389.0,30.6755,30.8413,30.6755,30.7977,2643389.0
2020-02-12 09:50:00,35.29,35.45,35.28,35.4,2052600.0,30.789,30.9286,30.7802,30.8849,2052600.0
2020-02-12 10:00:00,35.39,35.41,35.29,35.36,1426647.0,30.8762,30.8937,30.789,30.85,1426647.0
2020-02-12 10:10:00,35.36,35.38,35.29,35.3,962501.0,30.85,30.8675,30.789,30.7977,962501.0
2020-02-12 10:20:00,35.3,35.32,35.24,35.26,736617.0,30.7977,30.8151,30.7453,30.7628,736617.0
2020-02-12 10:30:00,35.26,35.28,35.2,35.25,789894.0,30.7628,30.7802,30.7104,30.7541,789894.0
2020-02-12 10:40:00,35.25,35.25,35.1,35.11,785987.0,30.7541,30.7541,30.6232,30.6319,785987.0
2020-02-12 10:50:00,35.11,35.14,35.08,35.09,947741.0,30.6319,30.6581,30.6058,30.6145,947741.0
2020-02-12 11:00:00,35.1,35.12,34.97,35.01,1345330.0,30.6232,30.6406,30.5098,30.5447,1345330.0
2020-02-12 11:10:00,35.0,35.04,35.0,35.02,1031062.0,30.536,30.5709,30.536,30.5534,1031062.0
2020-02-12 11:20:00,35.02,35.06,35.01,35.02,1035623.0,30.5534,30.5883,30.5447,30.5534,1035623.0
2020-02-12 11:30:00,35.02,35.06,34.97,34.98,849874.0,30.5534,30.5883,30.5098,30.5185,849874.0
2020-02-12 11:40:00,34.98,35.28,34.94,34.97,895941.0,30.5185,30.7802,30.4836,30.5098,895941.0
2020-02-12 11:50:00,34.97,34.97,34.91,34.94,619894.0,30.5098,30.5098,30.4574,30.4836,619894.0
2020-02-12 12:00:00,34.94,34.94,34.9,34.92,663145.0,30.4836,30.4836,30.4487,30.4662,663145.0
2020-02-12 12:10:00,34.92,34.92,34.83,34.83,739256.0,30.4662,30.4662,30.3876,30.3876,739256.0
2020-02-12 12:20:00,34.83,34.84,34.8,34.83,749741.0,30.3876,30.3964,30.3615,30.3876,749741.0
2020-02-12 12:30:00,34.83,34.88,34.8,34.87,902814.0,30.3876,30.4313,30.3615,30.4225,902814.0
2020-02-12 12:40:00,34.87,34.89,34.84,34.86,996443.0,30.4225,30.44,30.3964,30.4138,996443.0
2020-02-12 12:50:00,34.87,34.88,34.82,34.86,295682.0,30.4225,30.4313,30.3789,30.4138,295682.0
2020-02-12 13:00:00,34.86,34.86,34.81,34.81,426629.0,30.4138,30.4138,30.3702,30.3702,426629.0
2020-02-12 13:10:00,34.82,34.83,34.8,34.8,345348.0,30.3789,30.3876,30.3615,30.3615,345348.0
2020-02-12 13:20:00,34.8,34.82,34.78,34.82,295668.0,30.3615,30.3789,30.344,30.3789,295668.0
2020-02-12 13:30:00,34.82,34.84,34.8,34.83,360672.0,30.3789,30.3964,30.3615,30.3876,360672.0
2020-02-12 13:40:00,34.82,34.84,34.81,34.82,229927.0,30.3789,30.3964,30.3702,30.3789,229927.0
2020-02-12 13:50:00,34.81,34.82,34.8,34.81,282873.0,30.3702,30.3789,30.3615,30.3702,282873.0
2020-02-12 14:00:00,34.81,34.87,34.8,34.86,463872.0,30.3702,30.4225,30.3615,30.4138,463872.0
2020-02-12 14:10:00,34.85,34.88,34.84,34.84,453327.0,30.4051,30.4313,30.3964,30.3964,453327.0
2020-02-12 14:20:00,34.84,34.88,34.84,34.84,279063.0,30.3964,30.4313,30.3964,30.3964,279063.0
2020-02-12 14:30:00,34.84,34.87,34.84,34.85,199624.0,30.3964,30.4225,30.3964,30.4051,199624.0
2020-02-12 14:40:00,34.86,34.88,34.83,34.86,396144.0,30.4138,30.4313,30.3876,30.4138,396144.0
2020-02-12 14:50:00,34.87,34.88,34.84,34.86,366993.0,30.4225,30.4313,30.3964,30.4138,366993.0
2020-02-12 15:00:00,34.86,34.93,34.86,34.89,654458.0,30.4138,30.4749,30.4138,30.44,654458.0
2020-02-12 15:10:00,34.89,34.9,34.86,34.9,412972.0,30.44,30.4487,30.4138,30.4487,412972.0
2020-02-12 15:20:00,34.9,34.93,34.89,34.92,571517.0,30.4487,30.4749,30.44,30.4662,571517.0
2020-02-12 15:30:00,34.91,34.95,34.89,34.95,716389.0,30.4574,30.4923,30.44,30.4923,716389.0
2020-02-12 15:40:00,34.95,34.97,34.93,34.93,738601.0,30.4923,30.5098,30.4749,30.4749,738601.0
2020-02-12 15:50:00,34.93,34.97,34.88,34.92,2071184.0,30.4749,30.5098,30.4313,30.4662,2071184.0
2020-02-13 09:30:00,34.76,34.88,34.64,34.8,1219855.0,30.3266,30.4313,30.2219,30.3615,1219855.0
2020-02-13 09:40:00,34.8,34.85,34.75,34.8,677367.0,30.3615,30.4051,30.3178,30.3615,677367.0
2020-02-13 09:50:00,34.8,34.81,34.64,34.66,772373.0,30.3615,30.3702,30.2219,30.2393,772373.0
2020-02-13 10:00:00,34.65,34.67,34.55,34.58,873389.0,30.2306,30.248,30.1433,30.1695,873389.0
2020-02-13 10:10:00,34.58,34.69,34.56,34.69,638462.0,30.1695,30.2655,30.1521,30.2655,638462.0
2020-02-13 10:20:00,34.69,34.75,34.66,34.7,642127.0,30.2655,30.3178,30.2393,30.2742,642127.0
2020-02-13 10:30:00,34.7,34.78,34.7,34.76,410968.0,30.2742,30.344,30.2742,30.3266,410968.0
2020-02-13 10:40:00,34.76,34.8,34.74,34.8,341903.0,30.3266,30.3615,30.3091,30.3615,341903.0
2020-02-13 10:50:00,34.8,34.82,34.78,34.79,902958.0,30.3615,30.3789,30.344,30.3527,902958.0
2020-02-13 11:00:00,34.8,34.8,34.74,34.74,769248.0,30.3615,30.3615,30.3091,30.3091,769248.0
2020-02-13 11:10:00,34.75,34.75,34.71,34.72,479521.0,30.3178,30.3178,30.2829,30.2917,479521.0
2020-02-13 11:20:00,34.73,34.82,34.72,34.8,682707.0,30.3004,30.3789,30.2917,30.3615,682707.0
2020-02-13 11:30:00,34.81,34.85,34.79,34.85,351887.0,30.3702,30.4051,30.3527,30.4051,351887.0
2020-02-13 11:40:00,34.85,34.88,34.82,34.85,440874.0,30.4051,30.4313,30.3789,30.4051,440874.0
2020-02-13 11:50:00,34.84,34.88,34.83,34.88,324724.0,30.3964,30.4313,30.3876,30.4313,324724.0
2020-02-13 12:00:00,34.88,34.97,34.87,34.96,649701.0,30.4313,30.5098,30.4225,30.5011,649701.0
2020-02-13 12:10:00,34.95,34.96,34.9,34.91,277474.0,30.4923,30.5011,30.4487,30.4574,277474.0
2020-02-13 12:20:00,34.9,34.94,34.89,34.94,342496.0,30.4487,30.4836,30.44,30.4836,342496.0
2020-02-13 12:30:00,34.94,34.97,34.92,34.96,464154.0,30.4836,30.5098,30.4662,30.5011,464154.0
2020-02-13 12:40:00,34.95,34.96,34.93,34.95,522267.0,30.4923,30.5011,30.4749,30.4923,522267.0
2020-02-13 12:50:00,34.95,34.97,34.92,34.92,224182.0,30.4923,30.5098,30.4662,30.4662,224182.0
2020-02-13 13:00:00,34.93,34.94,34.88,34.9,419183.0,30.4749,30.4836,30.4313,30.4487,419183.0
2020-02-13 13:10:00,34.89,34.92,34.86,34.87,402906.0,30.44,30.4662,30.4138,30.4225,402906.0
2020-02-13 13:20:00,34.88,34.92,34.87,34.89,735568.0,30.4313,30.4662,30.4225,30.44,735568.0
2020-02-13 13:30:00,34.89,34.9,34.87,34.88,270337.0,30.44,30.4487,30.4225,30.4313,270337.0
2020-02-13 13:40:00,34.88,34.94,34.87,34.93,408256.0,30.4313,30.4836,30.4225,30.4749,408256.0
2020-02-13 13:50:00,34.94,34.97,34.9,34.96,479581.0,30.4836,30.5098,30.4487,30.5011,479581.0
2020-02-13 14:00:00,34.97,35.0,34.96,34.98,611199.0,30.5098,30.536,30.5011,30.5185,611199.0
2020-02-13 14:10:00,34.98,35.0,34.97,34.99,472452.0,30.5185,30.536,30.5098,30.5272,472452.0
2020-02-13 14:20:00,34.99,35.01,34.93,34.93,549187.0,30.5272,30.5447,30.4749,30.4749,549187.0
2020-02-13 14:30:00,34.94,34.99,34.93,34.98,412635.0,30.4836,30.5272,30.4749,30.5185,412635.0
2020-02-13 14:40:00,34.98,34.99,34.96,34.97,318695.0,30.5185,30.5272,30.5011,30.5098,318695.0
2020-02-13 14:50:00,34.97,35.01,34.96,34.98,492759.0,30.5098,30.5447,30.5011,30.5185,492759.0
2020-02-13 15:00:00,34.98,35.01,34.94,35.0,553419.0,30.5185,30.5447,30.4836,30.536,553419.0
2020-02-13 15:10:00,35.0,35.0,34.97,35.0,480939.0,30.536,30.536,30.5098,30.536,480939.0
2020-02-13 15:20:00,34.99,35.03,34.97,34.99,909508.0,30.5272,30.5621,30.5098,30.5272,909508.0
2020-02-13 15:30:00,34.99,35.0,34.92,34.93,744393.0,30.5272,30.536,30.4662,30.4749,744393.0
2020-02-13 15:40:00,34.93,34.95,34.89,34.94,805277.0,30.4749,30.4923,30.44,30.4836,805277.0
2020-02-13 15:50:00,34.93,34.96,34.87,34.91,2474711.0,30.4749,30.5011,30.4225,30.4574,2474711.0
2020-02-14 09:30:00,34.88,34.95,34.78,34.8,1140770.0,30.4313,30.4923,30.344,30.3615,1140770.0
2020-02-14 09:40:00,34.81,34.83,34.76,34.77,1021762.0,30.3702,30.3876,30.3266,30.3353,1021762.0
2020-02-14 09:50:00,34.77,34.79,34.7,34.73,891259.0,30.3353,30.3527,30.2742,30.3004,891259.0
2020-02-14 10:00:00,34.73,34.77,34.71,34.76,832194.0,30.3004,30.3353,30.2829,30.3266,832194.0
2020-02-14 10:10:00,34.77,34.85,34.74,34.84,789723.0,30.3353,30.4051,30.3091,30.3964,789723.0
2020-02-14 10:20:00,34.84,34.86,34.8,34.84,622426.0,30.3964,30.4138,30.3615,30.3964,622426.0
2020-02-14 10:30:00,34.85,34.89,34.82,34.88,394595.0,30.4051,30.44,30.3789,30.4313,394595.0
2020-02-14 10:40:00,34.88,34.92,34.87,34.9,810465.0,30.4313,30.4662,30.4225,30.4487,810465.0
2020-02-14 10:50:00,34.9,34.93,34.88,34.9,453804.0,30.4487,30.4749,30.4313,30.4487,453804.0
2020-02-14 11:00:00,34.91,34.91,34.84,34.84,425219.0,30.4574,30.4574,30.3964,30.3964,425219.0
2020-02-14 11:10:00,34.85,34.95,34.84,34.93,497988.0,30.4051,30.4923,30.3964,30.4749,497988.0
2020-02-14 11:20:00,34.94,34.94,34.9,34.91,447823.0,30.4836,30.4836,30.4487,30.4574,447823.0
2020-02-14 11:30:00,34.9,34.94,34.88,34.93,284424.0,30.4487,30.4836,30.4313,30.4749,284424.0
2020-02-14 11:40:00,34.93,34.96,34.91,34.91,389198.0,30.4749,30.5011,30.4574,30.4574,389198.0
2020-02-14 11:50:00,34.91,34.95,34.9,34.92,313514.0,30.4574,30.4923,30.4487,30.4662,313514.0
2020-02-14 12:00:00,34.92,34.93,34.88,34.89,305336.0,30.4662,30.4749,30.4313,30.44,305336.0
2020-02-14 12:10:00,34.89,34.9,34.87,34.88,254259.0,30.44,30.4487,30.4225,30.4313,254259.0
2020-02-14 12:20:00,34.87,34.88,34.81,34.87,658034.0,30.4225,30.4313,30.3702,30.4225,658034.0
2020-02-14 12:30:00,34.87,34.89,34.86,34.88,355034.0,30.4225,30.44,30.4138,30.4313,355034.0
2020-02-14 12:40:00,34.89,34.91,34.86,34.86,509467.0,30.44,30.4574,30.4138,30.4138,509467.0
2020-02-14 12:50:00,34.86,34.87,34.83,34.85,254558.0,30.4138,30.4225,30.3876,30.4051,254558.0
2020-02-14 13:00:00,34.85,34.87,34.8,34.8,741021.0,30.4051,30.4225,30.3615,30.3615,741021.0
2020-02-14 13:10:00,34.8,34.84,34.79,34.8,267830.0,30.3615,30.3964,30.3527,30.3615,267830.0
2020-02-14 13:20:00,34.8,34.82,34.79,34.79,410972.0,30.3615,30.3789,30.3527,30.3527,410972.0
2020-02-14 13:30:00,34.79,34.82,34.78,34.8,393909.0,30.3527,30.3789,30.344,30.3615,393909.0
2020-02-14 13:40:00,34.8,34.8,34.74,34.74,368275.0,30.3615,30.3615,30.3091,30.3091,368275.0
2020-02-14 13:50:00,34.74,34.76,34.71,34.72,333551.0,30.3091,30.3266,30.2829,30.2917,333551.0
2020-02-14 14:00:00,34.72,34.78,34.71,34.78,378237.0,30.2917,30.344,30.2829,30.344,378237.0
2020-02-14 14:10:00,34.78,34.78,34.71,34.73,579677.0,30.344,30.344,30.2829,30.3004,579677.0
2020-02-14 14:20:00,34.72,34.8,34.72,34.79,411334.0,30.2917,30.3615,30.2917,30.3527,411334.0
2020-02-14 14:30:00,34.79,34.83,34.76,34.8,450094.0,30.3527,30.3876,30.3266,30.3615,450094.0
2020-02-14 14:40:00,34.8,34.81,34.75,34.77,312077.0,30.3615,30.3702,30.3178,30.3353,312077.0
2020-02-14 14:50:00,34.76,34.77,34.75,34.76,212827.0,30.3266,30.3353,30.3178,30.3266,212827.0
2020-02-14 15:00:00,34.77,34.82,34.76,34.81,482435.0,30.3353,30.3789,30.3266,30.3702,482435.0
2020-02-14 15:10:00,34.8,34.82,34.75,34.75,692669.0,30.3615,30.3789,30.3178,30.3178,692669.0
2020-02-14 15:20:00,34.75,34.81,34.74,34.8,709669.0,30.3178,30.3702,30.3091,30.3615,709669.0
2020-02-14 15:30:00,34.79,34.84,34.78,34.84,494900.0,30.3527,30.3964,30.344,30.3964,494900.0
2020-02-14 15:40:00,34.83,34.84,34.81,34.83,465278.0,30.3876,30.3964,30.3702,30.3876,465278.0
2020-02-14 15:50:00,34.83,34.87,34.81,34.85,1841768.0,30.3876,30.4225,30.3702,30.4051,1841768.0
2020-02-18 09:30:00,34.77,34.83,34.61,34.62,1870442.0,30.3353,30.3876,30.1957,30.2044,1870442.0
2020-02-18 09:40:00,34.62,34.7,34.56,34.6,974554.0,30.2044,30.2742,30.1521,30.187,974554.0
2020-02-18 09:50:00,34.6,34.63,34.54,34.55,734411.0,30.187,30.2131,30.1346,30.1433,734411.0
2020-02-18 10:00:00,34.55,34.57,34.47,34.56,1623371.0,30.1433,30.1608,30.0736,30.1521,1623371.0
2020-02-18 10:10:00,34.57,34.57,34.47,34.48,694096.0,30.1608,30.1608,30.0736,30.0823,694096.0
2020-02-18 10:20:00,34.48,34.5,34.3,34.3,1555465.0,30.0823,30.0997,29.9252,29.9252,1555465.0
2020-02-18 10:30:00,34.3,34.4,34.3,34.39,832190.0,29.9252,30.0125,29.9252,30.0038,832190.0
2020-02-18 10:40:00,34.39,34.42,34.35,34.41,868459.0,30.0038,30.0299,29.9689,30.0212,868459.0
2020-02-18 10:50:00,34.41,34.42,34.32,34.33,577294.0,30.0212,30.0299,29.9427,29.9514,577294.0
2020-02-18 11:00:00,34.33,34.34,34.24,34.26,869206.0,29.9514,29.9601,29.8729,29.8903,869206.0
2020-02-18 11:10:00,34.26,34.26,34.16,34.18,1041128.0,29.8903,29.8903,29.8031,29.8205,1041128.0
2020-02-18 11:20:00,34.18,34.21,34.01,34.06,1343119.0,29.8205,29.8467,29.6722,29.7158,1343119.0
2020-02-18 11:30:00,34.06,34.15,34.05,34.1,988172.0,29.7158,29.7944,29.7071,29.7507,988172.0
2020-02-18 11:40:00,34.1,34.11,34.04,34.07,726511.0,29.7507,29.7595,29.6984,29.7246,726511.0
2020-02-18 11:50:00,34.07,34.12,34.05,34.06,647724.0,29.7246,29.7682,29.7071,29.7158,647724.0
2020-02-18 12:00:00,34.05,34.13,34.05,34.12,657606.0,29.7071,29.7769,29.7071,29.7682,657606.0
2020-02-18 12:10:00,34.11,34.17,34.1,34.17,715554.0,29.7595,29.8118,29.7507,29.8118,715554.0
2020-02-18 12:20:00,34.16,34.19,34.16,34.17,557569.0,29.8031,29.8293,29.8031,29.8118,557569.0
2020-02-18 12:30:00,34.17,34.23,34.16,34.23,431570.0,29.8118,29.8642,29.8031,29.8642,431570.0
2020-02-18 12:40:00,34.23,34.24,34.21,34.21,407274.0,29.8642,29.8729,29.8467,29.8467,407274.0
2020-02-18 12:50:00,34.21,34.24,34.21,34.23,256056.0,29.8467,29.8729,29.8467,29.8642,256056.0
2020-02-18 13:00:00,34.23,34.27,34.23,34.26,446431.0,29.8642,29.8991,29.8642,29.8903,446431.0
2020-02-18 13:10:00,34.27,34.29,34.24,34.29,364452.0,29.8991,29.9165,29.8729,29.9165,364452.0
2020-02-18 13:20:00,34.29,34.3,34.27,34.29,592823.0,29.9165,29.9252,29.8991,29.9165,592823.0
2020-02-18 13:30:00,34.3,34.3,34.22,34.23,390901.0,29.9252,29.9252,29.8554,29.8642,390901.0
2020-02-18 13:40:00,34.23,34.25,34.21,34.24,565891.0,29.8642,29.8816,29.8467,29.8729,565891.0
2020-02-18 13:50:00,34.25,34.26,34.22,34.25,659979.0,29.8816,29.8903,29.8554,29.8816,659979.0
2020-02-18 14:00:00,34.25,34.25,34.18,34.19,634626.0,29.8816,29.8816,29.8205,29.8293,634626.0
2020-02-18 14:10:00,34.18,34.2,34.11,34.19,779106.0,29.8205,29.838,29.7595,29.8293,779106.0
2020-02-18 14:20:00,34.19,34.25,34.16,34.25,761738.0,29.8293,29.8816,29.8031,29.8816,761738.0
2020-02-18 14:30:00,34.25,34.29,34.24,34.27,639427.0,29.8816,29.9165,29.8729,29.8991,639427.0
2020-02-18 14:40:00,34.28,34.32,34.27,34.29,633031.0,29.9078,29.9427,29.8991,29.9165,633031.0
2020-02-18 14:50:00,34.29,34.31,34.26,34.27,527056.0,29.9165,29.934,29.8903,29.8991,527056.0
2020-02-18 15:00:00,34.27,34.3,34.26,34.29,581083.0,29.8991,29.9252,29.8903,29.9165,581083.0
2020-02-18 15:10:00,34.29,34.34,34.28,34.32,601031.0,29.9165,29.9601,29.9078,29.9427,601031.0
2020-02-18 15:20:00,34.31,34.32,34.26,34.29,693429.0,29.934,29.9427,29.8903,29.9165,693429.0
2020-02-18 15:30:00,34.29,34.29,34.24,34.25,520037.0,29.9165,29.9165,29.8729,29.8816,520037.0
2020-02-18 15:40:00,34.25,34.27,34.21,34.21,1077042.0,29.8816,29.8991,29.8467,29.8467,1077042.0
2020-02-18 15:50:00,34.21,34.28,34.19,34.27,2571540.0,29.8467,29.9078,29.8293,29.8991,2571540.0
2020-02-19 09:30:00,34.45,34.57,34.41,34.5,1718010.0,30.0561,30.1608,30.0212,30.0997,1718010.0
2020-02-19 09:40:00,34.5,34.62,34.48,34.62,1348362.0,30.0997,30.2044,30.0823,30.2044,1348362.0
2020-02-19 09:50:00,34.63,34.65,34.58,34.6,775896.0,30.2131,30.2306,30.1695,30.187,775896.0
2020-02-19 10:00:00,34.6,34.66,34.58,34.64,741872.0,30.187,30.2393,30.1695,30.2219,741872.0
2020-02-19 10:10:00,34.64,34.7,34.63,34.66,1198600.0,30.2219,30.2742,30.2131,30.2393,1198600.0
2020-02-19 10:20:00,34.65,34.7,34.65,34.69,974829.0,30.2306,30.2742,30.2306,30.2655,974829.0
2020-02-19 10:30:00,34.69,34.73,34.68,34.72,702994.0,30.2655,30.3004,30.2568,30.2917,702994.0
2020-02-19 10:40:00,34.72,34.73,34.68,34.7,421619.0,30.2917,30.3004,30.2568,30.2742,421619.0
2020-02-19 10:50:00,34.69,34.72,34.67,34.72,453287.0,30.2655,30.2917,30.248,30.2917,453287.0
2020-02-19 11:00:00,34.72,34.74,34.7,34.74,509827.0,30.2917,30.3091,30.2742,30.3091,509827.0
2020-02-19 11:10:00,34.73,34.74,34.7,34.71,375280.0,30.3004,30.3091,30.2742,30.2829,375280.0
2020-02-19 11:20:00,34.72,34.75,34.71,34.75,469034.0,30.2917,30.3178,30.2829,30.3178,469034.0
2020-02-19 11:30:00,34.75,34.75,34.73,34.73,713252.0,30.3178,30.3178,30.3004,30.3004,713252.0
2020-02-19 11:40:00,34.73,34.74,34.69,34.73,748309.0,30.3004,30.3091,30.2655,30.3004,748309.0
2020-02-19 11:50:00,34.73,34.78,34.73,34.78,579887.0,30.3004,30.344,30.3004,30.344,579887.0
2020-02-19 12:00:00,34.78,34.8,34.76,34.77,761518.0,30.344,30.3615,30.3266,30.3353,761518.0
2020-02-19 12:10:00,34.77,34.82,34.77,34.82,357874.0,30.3353,30.3789,30.3353,30.3789,357874.0
2020-02-19 12:20:00,34.81,34.82,34.79,34.79,464443.0,30.3702,30.3789,30.3527,30.3527,464443.0
2020-02-19 12:30:00,34.79,34.82,34.79,34.8,327739.0,30.3527,30.3789,30.3527,30.3615,327739.0
2020-02-19 12:40:00,34.8,34.81,34.79,34.79,183244.0,30.3615,30.3702,30.3527,30.3527,183244.0
2020-02-19 12:50:00,34.79,34.81,34.77,34.79,508154.0,30.3527,30.3702,30.3353,30.3527,508154.0
2020-02-19 13:00:00,34.79,34.82,34.78,34.81,229077.0,30.3527,30.3789,30.344,30.3702,229077.0
2020-02-19 13:10:00,34.82,34.82,34.8,34.82,205475.0,30.3789,30.3789,30.3615,30.3789,205475.0
2020-02-19 13:20:00,34.81,34.84,34.81,34.84,296286.0,30.3702,30.3964,30.3702,30.3964,296286.0
2020-02-19 13:30:00,34.84,34.84,34.78,34.8,580132.0,30.3964,30.3964,30.344,30.3615,580132.0
2020-02-19 13:40:00,34.79,34.8,34.78,34.79,225679.0,30.3527,30.3615,30.344,30.3527,225679.0
2020-02-19 13:50:00,34.78,34.81,34.74,34.78,545205.0,30.344,30.3702,30.3091,30.344,545205.0
2020-02-19 14:00:00,34.77,34.78,34.73,34.76,424382.0,30.3353,30.344,30.3004,30.3266,424382.0
2020-02-19 14:10:00,34.76,34.81,34.74,34.79,514164.0,30.3266,30.3702,30.3091,30.3527,514164.0
2020-02-19 14:20:00,34.8,34.8,34.77,34.78,418736.0,30.3615,30.3615,30.3353,30.344,418736.0
2020-02-19 14:30:00,34.77,34.82,34.77,34.81,472742.0,30.3353,30.3789,30.3353,30.3702,472742.0
2020-02-19 14:40:00,34.8,34.85,34.8,34.84,562453.0,30.3615,30.4051,30.3615,30.3964,562453.0
2020-02-19 14:50:00,34.84,34.84,34.79,34.8,398684.0,30.3964,30.3964,30.3527,30.3615,398684.0
2020-02-19 15:00:00,34.8,34.81,34.74,34.75,698076.0,30.3615,30.3702,30.3091,30.3178,698076.0
2020-02-19 15:10:00,34.74,34.76,34.7,34.75,505564.0,30.3091,30.3266,30.2742,30.3178,505564.0
2020-02-19 15:20:00,34.75,34.77,34.73,34.77,507379.0,30.3178,30.3353,30.3004,30.3353,507379.0
2020-02-19 15:30:00,34.77,34.78,34.75,34.77,603290.0,30.3353,30.344,30.3178,30.3353,603290.0
2020-02-19 15:40:00,34.76,34.8,34.72,34.72,833176.0,30.3266,30.3615,30.2917,30.2917,833176.0
2020-02-19 15:50:00,34.72,34.77,34.71,34.72,1812959.0,30.2917,30.3353,30.2829,30.2917,1812959.0
2020-02-20 09:30:00,34.46,34.68,34.46,34.67,1843792.0,30.0648,30.2568,30.0648,30.248,1843792.0
2020-02-20 09:40:00,34.67,34.72,34.61,34.62,907891.0,30.248,30.2917,30.1957,30.2044,907891.0
2020-02-20 09:50:00,34.62,34.7,34.61,34.68,815145.0,30.2044,30.2742,30.1957,30.2568,815145.0
2020-02-20 10:00:00,34.68,34.79,34.67,34.76,587173.0,30.2568,30.3527,30.248,30.3266,587173.0
2020-02-20 10:10:00,34.77,34.88,34.76,34.87,786861.0,30.3353,30.4313,30.3266,30.4225,786861.0
2020-02-20 10:20:00,34.88,34.88,34.81,34.86,1205739.0,30.4313,30.4313,30.3702,30.4138,1205739.0
2020-02-20 10:30:00,34.85,34.9,34.83,34.9,1578436.0,30.4051,30.4487,30.3876,30.4487,1578436.0
2020-02-20 10:40:00,34.9,34.93,34.86,34.92,1114393.0,30.4487,30.4749,30.4138,30.4662,1114393.0
2020-02-20 10:50:00,34.93,35.08,34.91,35.04,1829929.0,30.4749,30.6058,30.4574,30.5709,1829929.0
2020-02-20 11:00:00,35.04,35.08,35.0,35.01,793996.0,30.5709,30.6058,30.536,30.5447,793996.0
2020-02-20 11:10:00,35.02,35.02,34.88,34.9,1330244.0,30.5534,30.5534,30.4313,30.4487,1330244.0
2020-02-20 11:20:00,34.89,34.91,34.73,34.74,1077941.0,30.44,30.4574,30.3004,30.3091,1077941.0
2020-02-20 11:30:00,34.73,34.76,34.55,34.64,2058912.0,30.3004,30.3266,30.1433,30.2219,2058912.0
2020-02-20 11:40:00,34.64,34.7,34.6,34.6,958358.0,30.2219,30.2742,30.187,30.187,958358.0
2020-02-20 11:50:00,34.6,34.76,34.59,34.7,990634.0,30.187,30.3266,30.1782,30.2742,990634.0
2020-02-20 12:00:00,34.69,34.71,34.57,34.58,989185.0,30.2655,30.2829,30.1608,30.1695,989185.0
2020-02-20 12:10:00,34.58,34.71,34.57,34.62,1169709.0,30.1695,30.2829,30.1608,30.2044,1169709.0
2020-02-20 12:20:00,34.63,34.69,34.57,34.69,771382.0,30.2131,30.2655,30.1608,30.2655,771382.0
2020-02-20 12:30:00,34.7,34.74,34.64,34.72,575144.0,30.2742,30.3091,30.2219,30.2917,575144.0
2020-02-20 12:40:00,34.73,34.76,34.7,34.72,685471.0,30.3004,30.3266,30.2742,30.2917,685471.0
2020-02-20 12:50:00,34.72,34.82,34.71,34.8,788531.0,30.2917,30.3789,30.2829,30.3615,788531.0
2020-02-20 13:00:00,34.8,34.82,34.75,34.78,740278.0,30.3615,30.3789,30.3178,30.344,740278.0
2020-02-20 13:10:00,34.77,34.86,34.77,34.81,655915.0,30.3353,30.4138,30.3353,30.3702,655915.0
2020-02-20 13:20:00,34.81,34.83,34.76,34.8,394486.0,30.3702,30.3876,30.3266,30.3615,394486.0
2020-02-20 13:30:00,34.8,34.82,34.73,34.77,762742.0,30.3615,30.3789,30.3004,30.3353,762742.0
2020-02-20 13:40:00,34.77,34.78,34.73,34.74,535518.0,30.3353,30.344,30.3004,30.3091,535518.0
2020-02-20 13:50:00,34.74,34.77,34.72,34.75,554117.0,30.3091,30.3353,30.2917,30.3178,554117.0
2020-02-20 14:00:00,34.75,34.85,34.74,34.82,959205.0,30.3178,30.4051,30.3091,30.3789,959205.0
2020-02-20 14:10:00,34.83,34.87,34.8,34.82,646752.0,30.3876,30.4225,30.3615,30.3789,646752.0
2020-02-20 14:20:00,34.82,34.86,34.8,34.81,772313.0,30.3789,30.4138,30.3615,30.3702,772313.0
2020-02-20 14:30:00,34.81,34.88,34.8,34.86,677374.0,30.3702,30.4313,30.3615,30.4138,677374.0
2020-02-20 14:40:00,34.86,34.88,34.83,34.88,757014.0,30.4138,30.4313,30.3876,30.4313,757014.0
2020-02-20 14:50:00,34.88,34.88,34.83,34.84,591917.0,30.4313,30.4313,30.3876,30.3964,591917.0
2020-02-20 15:00:00,34.84,34.87,34.81,34.84,732467.0,30.3964,30.4225,30.3702,30.3964,732467.0
2020-02-20 15:10:00,34.84,34.86,34.78,34.83,655061.0,30.3964,30.4138,30.344,30.3876,655061.0
2020-02-20 15:20:00,34.84,34.86,34.83,34.84,628147.0,30.3964,30.4138,30.3876,30.3964,628147.0
2020-02-20 15:30:00,34.84,34.87,34.82,34.83,648439.0,30.3964,30.4225,30.3789,30.3876,648439.0
2020-02-20 15:40:00,34.83,34.87,34.77,34.79,853202.0,30.3876,30.4225,30.3353,30.3527,853202.0
2020-02-20 15:50:00,34.79,34.89,34.78,34.85,3373462.0,30.3527,30.44,30.344,30.4051,3373462.0
2020-02-21 09:30:00,34.54,34.64,34.47,34.52,3831163.0,30.1346,30.2219,30.0736,30.1172,3831163.0
2020-02-21 09:40:00,34.52,34.54,34.31,34.32,2291659.0,30.1172,30.1346,29.934,29.9427,2291659.0
2020-02-21 09:50:00,34.33,34.5,34.32,34.47,1531850.0,29.9514,30.0997,29.9427,30.0736,1531850.0
2020-02-21 10:00:00,34.48,34.48,34.33,34.4,1241322.0,30.0823,30.0823,29.9514,30.0125,1241322.0
2020-02-21 10:10:00,34.4,34.41,34.31,34.41,984290.0,30.0125,30.0212,29.934,30.0212,984290.0
2020-02-21 10:20:00,34.41,34.47,34.37,34.39,1022198.0,30.0212,30.0736,29.9863,30.0038,1022198.0
2020-02-21 10:30:00,34.39,34.39,34.3,34.3,753019.0,30.0038,30.0038,29.9252,29.9252,753019.0
2020-02-21 10:40:00,34.31,34.31,34.19,34.26,1311890.0,29.934,29.934,29.8293,29.8903,1311890.0
2020-02-21 10:50:00,34.26,34.31,34.24,34.27,1042006.0,29.8903,29.934,29.8729,29.8991,1042006.0
2020-02-21 11:00:00,34.27,34.33,34.24,34.28,894771.0,29.8991,29.9514,29.8729,29.9078,894771.0
2020-02-21 11:10:00,34.29,34.35,34.26,34.27,534711.0,29.9165,29.9689,29.8903,29.8991,534711.0
2020-02-21 11:20:00,34.28,34.34,34.26,34.32,413845.0,29.9078,29.9601,29.8903,29.9427,413845.0
2020-02-21 11:30:00,34.33,34.4,34.32,34.37,889745.0,29.9514,30.0125,29.9427,29.9863,889745.0
2020-02-21 11:40:00,34.37,34.41,34.35,34.37,538807.0,29.9863,30.0212,29.9689,29.9863,538807.0
2020-02-21 11:50:00,34.38,34.44,34.37,34.4,441576.0,29.995,30.0474,29.9863,30.0125,441576.0
2020-02-21 12:00:00,34.4,34.42,34.35,34.35,735675.0,30.0125,30.0299,29.9689,29.9689,735675.0
2020-02-21 12:10:00,34.36,34.38,34.34,34.36,793728.0,29.9776,29.995,29.9601,29.9776,793728.0
2020-02-21 12:20:00,34.36,34.36,34.31,34.33,447610.0,29.9776,29.9776,29.934,29.9514,447610.0
2020-02-21 12:30:00,34.33,34.34,34.31,34.33,287412.0,29.9514,29.9601,29.934,29.9514,287412.0
2020-02-21 12:40:00,34.33,34.34,34.28,34.3,386695.0,29.9514,29.9601,29.9078,29.9252,386695.0
2020-02-21 12:50:00,34.3,34.31,34.29,34.3,295268.0,29.9252,29.934,29.9165,29.9252,295268.0
2020-02-21 13:00:00,34.3,34.31,34.27,34.28,539157.0,29.9252,29.934,29.8991,29.9078,539157.0
2020-02-21 13:10:00,34.27,34.3,34.26,34.28,542069.0,29.8991,29.9252,29.8903,29.9078,542069.0
2020-02-21 13:20:00,34.27,34.28,34.21,34.23,990623.0,29.8991,29.9078,29.8467,29.8642,990623.0
2020-02-21 13:30:00,34.22,34.24,34.19,34.2,1076238.0,29.8554,29.8729,29.8293,29.838,1076238.0
2020-02-21 13:40:00,34.21,34.22,34.16,34.18,783797.0,29.8467,29.8554,29.8031,29.8205,783797.0
2020-02-21 13:50:00,34.18,34.19,34.14,34.17,650321.0,29.8205,29.8293,29.7856,29.8118,650321.0
2020-02-21 14:00:00,34.17,34.22,34.16,34.18,672408.0,29.8118,29.8554,29.8031,29.8205,672408.0
2020-02-21 14:10:00,34.18,34.2,34.13,34.18,820772.0,29.8205,29.838,29.7769,29.8205,820772.0
2020-02-21 14:20:00,34.18,34.23,34.16,34.23,646735.0,29.8205,29.8642,29.8031,29.8642,646735.0
2020-02-21 14:30:00,34.23,34.27,34.2,34.23,681819.0,29.8642,29.8991,29.838,29.8642,681819.0
2020-02-21 14:40:00,34.23,34.27,34.21,34.22,542244.0,29.8642,29.8991,29.8467,29.8554,542244.0
2020-02-21 14:50:00,34.23,34.25,34.2,34.24,765098.0,29.8642,29.8816,29.838,29.8729,765098.0
2020-02-21 15:00:00,34.24,34.25,34.19,34.22,739858.0,29.8729,29.8816,29.8293,29.8554,739858.0
2020-02-21 15:10:00,34.22,34.25,34.21,34.22,725508.0,29.8554,29.8816,29.8467,29.8554,725508.0
2020-02-21 15:20:00,34.22,34.24,34.2,34.23,775541.0,29.8554,29.8729,29.838,29.8642,775541.0
2020-02-21 15:30:00,34.23,34.25,34.17,34.23,1189560.0,29.8642,29.8816,29.8118,29.8642,1189560.0
2020-02-21 15:40:00,34.23,34.28,34.2,34.28,1294610.0,29.8642,29.9078,29.838,29.9078,1294610.0
2020-02-21 15:50:00,34.28,34.37,34.27,34.36,3271842.0,29.9078,29.9863,29.8991,29.9776,3271842.0
2020-02-24 09:30:00,33.18,33.21,32.81,33.07,6750815.0,28.9481,28.9743,28.6253,28.8521,6750815.0
2020-02-24 09:40:00,33.06,33.12,32.91,33.1,3108586.0,28.8434,28.8957,28.7125,28.8783,3108586.0
2020-02-24 09:50:00,33.09,33.12,33.01,33.06,1593693.0,28.8696,28.8957,28.7998,28.8434,1593693.0
2020-02-24 10:00:00,33.06,33.17,33.02,33.07,1987726.0,28.8434,28.9394,28.8085,28.8521,1987726.0
2020-02-24 10:10:00,33.07,33.19,33.03,33.06,1836114.0,28.8521,28.9568,28.8172,28.8434,1836114.0
2020-02-24 10:20:00,33.07,33.07,32.95,32.97,1690360.0,28.8521,28.8521,28.7474,28.7649,1690360.0
2020-02-24 10:30:00,32.97,33.0,32.9,32.91,1528881.0,28.7649,28.791,28.7038,28.7125,1528881.0
2020-02-24 10:40:00,32.91,33.02,32.84,33.0,1892333.0,28.7125,28.8085,28.6514,28.791,1892333.0
2020-02-24 10:50:00,33.0,33.05,32.98,33.01,1989997.0,28.791,28.8347,28.7736,28.7998,1989997.0
2020-02-24 11:00:00,33.0,33.03,32.9,32.94,1460883.0,28.791,28.8172,28.7038,28.7387,1460883.0
2020-02-24 11:10:00,32.94,32.99,32.9,32.98,963001.0,28.7387,28.7823,28.7038,28.7736,963001.0
2020-02-24 11:20:00,32.98,32.99,32.93,32.95,868726.0,28.7736,28.7823,28.73,28.7474,868726.0
2020-02-24 11:30:00,32.95,33.01,32.92,32.95,1198653.0,28.7474,28.7998,28.7212,28.7474,1198653.0
2020-02-24 11:40:00,32.95,32.96,32.8,32.81,1518826.0,28.7474,28.7561,28.6166,28.6253,1518826.0
2020-02-24 11:50:00,32.81,32.85,32.74,32.77,1707161.0,28.6253,28.6602,28.5642,28.5904,1707161.0
2020-02-24 12:00:00,32.77,32.81,32.72,32.73,1274487.0,28.5904,28.6253,28.5468,28.5555,1274487.0
2020-02-24 12:10:00,32.73,32.77,32.7,32.76,1227034.0,28.5555,28.5904,28.5293,28.5817,1227034.0
2020-02-24 12:20:00,32.76,32.87,32.7,32.71,1340963.0,28.5817,28.6776,28.5293,28.538,1340963.0
2020-02-24 12:30:00,32.72,32.79,32.66,32.79,1114265.0,28.5468,28.6078,28.4944,28.6078,1114265.0
2020-02-24 12:40:00,32.79,32.8,32.73,32.75,1197463.0,28.6078,28.6166,28.5555,28.5729,1197463.0
2020-02-24 12:50:00,32.74,32.74,32.65,32.67,1130908.0,28.5642,28.5642,28.4857,28.5031,1130908.0
2020-02-24 13:00:00,32.66,32.67,32.57,32.59,1319121.0,28.4944,28.5031,28.4159,28.4333,1319121.0
2020-02-24 13:10:00,32.59,32.61,32.52,32.55,971110.0,28.4333,28.4508,28.3723,28.3984,971110.0
2020-02-24 13:20:00,32.55,32.68,32.54,32.67,1180737.0,28.3984,28.5119,28.3897,28.5031,1180737.0
2020-02-24 13:30:00,32.66,32.7,32.62,32.66,945379.0,28.4944,28.5293,28.4595,28.4944,945379.0
2020-02-24 13:40:00,32.66,32.68,32.62,32.67,667207.0,28.4944,28.5119,28.4595,28.5031,667207.0
2020-02-24 13:50:00,32.67,32.7,32.63,32.66,838152.0,28.5031,28.5293,28.4682,28.4944,838152.0
2020-02-24 14:00:00,32.66,32.7,32.62,32.63,1024595.0,28.4944,28.5293,28.4595,28.4682,1024595.0
2020-02-24 14:10:00,32.62,32.64,32.58,32.63,677459.0,28.4595,28.477,28.4246,28.4682,677459.0
2020-02-24 14:20:00,32.64,32.78,32.63,32.76,1114102.0,28.477,28.5991,28.4682,28.5817,1114102.0
2020-02-24 14:30:00,32.76,32.79,32.73,32.79,951511.0,28.5817,28.6078,28.5555,28.6078,951511.0
2020-02-24 14:40:00,32.78,32.87,32.78,32.84,1677099.0,28.5991,28.6776,28.5991,28.6514,1677099.0
2020-02-24 14:50:00,32.84,32.92,32.81,32.9,1689245.0,28.6514,28.7212,28.6253,28.7038,1689245.0
2020-02-24 15:00:00,32.9,32.94,32.85,32.88,1429478.0,28.7038,28.7387,28.6602,28.6863,1429478.0
2020-02-24 15:10:00,32.89,32.89,32.79,32.85,1292829.0,28.6951,28.6951,28.6078,28.6602,1292829.0
2020-02-24 15:20:00,32.84,32.89,32.81,32.81,1260408.0,28.6514,28.6951,28.6253,28.6253,1260408.0
2020-02-24 15:30:00,32.81,32.84,32.73,32.75,1541087.0,28.6253,28.6514,28.5555,28.5729,1541087.0
2020-02-24 15:40:00,32.74,32.8,32.7,32.77,1637256.0,28.5642,28.6166,28.5293,28.5904,1637256.0
2020-02-24 15:50:00,32.77,32.78,32.61,32.73,5253831.0,28.5904,28.5991,28.4508,28.5555,5253831.0
2020-02-25 09:30:00,32.69,32.76,32.46,32.53,3748952.0,28.5206,28.5817,28.3199,28.381,3748952.0
2020-02-25 09:40:00,32.53,32.6,32.4,32.48,2632048.0,28.381,28.4421,28.2676,28.3374,2632048.0
2020-02-25 09:50:00,32.48,32.68,32.41,32.66,1979169.0,28.3374,28.5119,28.2763,28.4944,1979169.0
2020-02-25 10:00:00,32.66,32.76,32.6,32.6,1654548.0,28.4944,28.5817,28.4421,28.4421,1654548.0
2020-02-25 10:10:00,32.6,32.6,32.41,32.42,1534561.0,28.4421,28.4421,28.2763,28.285,1534561.0
2020-02-25 10:20:00,32.42,32.42,32.06,32.1,2882497.0,28.285,28.285,27.9709,28.0058,2882497.0
2020-02-25 10:30:00,32.11,32.21,32.01,32.13,2198364.0,28.0146,28.1018,27.9273,28.032,2198364.0
2020-02-25 10:40:00,32.13,32.26,32.06,32.08,1353347.0,28.032,28.1454,27.9709,27.9884,1353347.0
2020-02-25 10:50:00,32.08,32.09,31.93,32.07,2653530.0,27.9884,27.9971,27.8575,27.9797,2653530.0
2020-02-25 11:00:00,32.07,32.13,31.93,31.96,1548003.0,27.9797,28.032,27.8575,27.8837,1548003.0
2020-02-25 11:10:00,31.96,32.04,31.81,31.89,1757750.0,27.8837,27.9535,27.7528,27.8226,1757750.0
2020-02-25 11:20:00,31.89,32.06,31.86,32.02,1287639.0,27.8226,27.9709,27.7964,27.936,1287639.0
2020-02-25 11:30:00,32.02,32.11,31.96,32.09,1253990.0,27.936,28.0146,27.8837,27.9971,1253990.0
2020-02-25 11:40:00,32.08,32.16,31.99,32.11,1177584.0,27.9884,28.0582,27.9099,28.0146,1177584.0
2020-02-25 11:50:00,32.11,32.12,32.03,32.08,741031.0,28.0146,28.0233,27.9448,27.9884,741031.0
2020-02-25 12:00:00,32.08,32.13,32.01,32.04,926553.0,27.9884,28.032,27.9273,27.9535,926553.0
2020-02-25 12:10:00,32.04,32.09,31.92,31.94,665745.0,27.9535,27.9971,27.8488,27.8662,665745.0
2020-02-25 12:20:00,31.94,31.97,31.86,31.87,817337.0,27.8662,27.8924,27.7964,27.8052,817337.0
2020-02-25 12:30:00,31.87,32.0,31.87,31.96,705960.0,27.8052,27.9186,27.8052,27.8837,705960.0
2020-02-25 12:40:00,31.96,31.97,31.78,31.81,1195859.0,27.8837,27.8924,27.7266,27.7528,1195859.0
2020-02-25 12:50:00,31.81,31.83,31.76,31.8,847427.0,27.7528,27.7703,27.7092,27.7441,847427.0
2020-02-25 13:00:00,31.79,31.85,31.73,31.82,1660134.0,27.7354,27.7877,27.683,27.7615,1660134.0
2020-02-25 13:10:00,31.82,31.87,31.58,31.63,1287710.0,27.7615,27.8052,27.5522,27.5958,1287710.0
2020-02-25 13:20:00,31.64,31.66,31.56,31.59,931183.0,27.6045,27.622,27.5347,27.5609,931183.0
2020-02-25 13:30:00,31.58,31.59,31.44,31.46,1577099.0,27.5522,27.5609,27.43,27.4475,1577099.0
2020-02-25 13:40:00,31.46,31.54,31.43,31.48,1475983.0,27.4475,27.5173,27.4213,27.4649,1475983.0
2020-02-25 13:50:00,31.49,31.54,31.33,31.33,1510547.0,27.4736,27.5173,27.334,27.334,1510547.0
2020-02-25 14:00:00,31.33,31.36,31.11,31.19,2702994.0,27.334,27.3602,27.1421,27.2119,2702994.0
2020-02-25 14:10:00,31.2,31.31,31.13,31.16,1726182.0,27.2206,27.3166,27.1595,27.1857,1726182.0
2020-02-25 14:20:00,31.15,31.22,31.05,31.06,1590245.0,27.177,27.2381,27.0898,27.0985,1590245.0
2020-02-25 14:30:00,31.07,31.18,30.99,31.01,2685003.0,27.1072,27.2032,27.0374,27.0549,2685003.0
2020-02-25 14:40:00,31.01,31.25,31.0,31.2,2090784.0,27.0549,27.2642,27.0461,27.2206,2090784.0
2020-02-25 14:50:00,31.21,31.3,31.16,31.26,1939145.0,27.2293,27.3079,27.1857,27.273,1939145.0
2020-02-25 15:00:00,31.26,31.39,31.25,31.27,1899094.0,27.273,27.3864,27.2642,27.2817,1899094.0
2020-02-25 15:10:00,31.27,31.31,31.1,31.13,2576632.0,27.2817,27.3166,27.1334,27.1595,2576632.0
2020-02-25 15:20:00,31.12,31.16,30.98,31.04,2245228.0,27.1508,27.1857,27.0287,27.081,2245228.0
2020-02-25 15:30:00,31.03,31.04,30.84,30.9,3543453.0,27.0723,27.081,26.9065,26.9589,3543453.0
2020-02-25 15:40:00,30.89,31.11,30.88,31.0,3647714.0,26.9502,27.1421,26.9414,27.0461,3647714.0
2020-02-25 15:50:00,31.0,31.11,30.9,31.1,8447698.0,27.0461,27.1421,26.9589,27.1334,8447698.0
2020-02-26 09:30:00,31.39,31.5,31.3,31.44,4692206.0,27.3864,27.4824,27.3079,27.43,4692206.0
2020-02-26 09:40:00,31.44,31.59,31.42,31.48,3453195.0,27.43,27.5609,27.4126,27.4649,3453195.0
2020-02-26 09:50:00,31.47,31.51,31.36,31.37,1740360.0,27.4562,27.4911,27.3602,27.3689,1740360.0
2020-02-26 10:00:00,31.37,31.45,31.28,31.45,2426866.0,27.3689,27.4387,27.2904,27.4387,2426866.0
2020-02-26 10:10:00,31.44,31.53,31.36,31.52,2104897.0,27.43,27.5085,27.3602,27.4998,2104897.0
2020-02-26 10:20:00,31.52,31.53,31.33,31.34,1681749.0,27.4998,27.5085,27.334,27.3428,1681749.0
2020-02-26 10:30:00,31.34,31.52,31.32,31.38,1561757.0,27.3428,27.4998,27.3253,27.3777,1561757.0
2020-02-26 10:40:00,31.39,31.57,31.38,31.53,1425009.0,27.3864,27.5434,27.3777,27.5085,1425009.0
2020-02-26 10:50:00,31.53,31.6,31.46,31.48,1786210.0,27.5085,27.5696,27.4475,27.4649,1786210.0
2020-02-26 11:00:00,31.48,31.49,31.3,31.3,1403009.0,27.4649,27.4736,27.3079,27.3079,1403009.0
2020-02-26 11:10:00,31.31,31.34,31.24,31.33,1345549.0,27.3166,27.3428,27.2555,27.334,1345549.0
2020-02-26 11:20:00,31.33,31.38,31.31,31.31,1641530.0,27.334,27.3777,27.3166,27.3166,1641530.0
2020-02-26 11:30:00,31.31,31.32,31.2,31.31,1521372.0,27.3166,27.3253,27.2206,27.3166,1521372.0
2020-02-26 11:40:00,31.31,31.33,31.11,31.13,1246832.0,27.3166,27.334,27.1421,27.1595,1246832.0
2020-02-26 11:50:00,31.13,31.13,31.02,31.05,1505959.0,27.1595,27.1595,27.0636,27.0898,1505959.0
2020-02-26 12:00:00,31.06,31.09,30.85,30.89,2260660.0,27.0985,27.1247,26.9153,26.9502,2260660.0
2020-02-26 12:10:00,30.89,30.92,30.78,30.89,2030109.0,26.9502,26.9763,26.8542,26.9502,2030109.0
2020-02-26 12:20:00,30.89,30.96,30.83,30.9,1825680.0,26.9502,27.0112,26.8978,26.9589,1825680.0
2020-02-26 12:30:00,30.9,31.05,30.89,30.97,1137378.0,26.9589,27.0898,26.9502,27.02,1137378.0
2020-02-26 12:40:00,30.96,31.03,30.9,30.97,954456.0,27.0112,27.0723,26.9589,27.02,954456.0
2020-02-26 12:50:00,30.98,31.03,30.91,30.96,1202044.0,27.0287,27.0723,26.9676,27.0112,1202044.0
2020-02-26 13:00:00,30.96,30.99,30.85,30.86,996322.0,27.0112,27.0374,26.9153,26.924,996322.0
2020-02-26 13:10:00,30.86,30.9,30.83,30.87,790584.0,26.924,26.9589,26.8978,26.9327,790584.0
2020-02-26 13:20:00,30.88,30.98,30.86,30.94,1054261.0,26.9414,27.0287,26.924,26.9938,1054261.0
2020-02-26 13:30:00,30.94,30.95,30.63,30.63,2257706.0,26.9938,27.0025,26.7233,26.7233,2257706.0
2020-02-26 13:40:00,30.63,30.8,30.56,30.73,3063078.0,26.7233,26.8716,26.6622,26.8106,3063078.0
2020-02-26 13:50:00,30.72,30.73,30.57,30.62,2021785.0,26.8018,26.8106,26.671,26.7146,2021785.0
2020-02-26 14:00:00,30.6,30.74,30.56,30.64,1370688.0,26.6971,26.8193,26.6622,26.732,1370688.0
2020-02-26 14:10:00,30.64,30.73,30.56,30.61,1309812.0,26.732,26.8106,26.6622,26.7059,1309812.0
2020-02-26 14:20:00,30.61,30.8,30.58,30.69,1144826.0,26.7059,26.8716,26.6797,26.7757,1144826.0
2020-02-26 14:30:00,30.7,30.84,30.64,30.76,1368222.0,26.7844,26.9065,26.732,26.8367,1368222.0
2020-02-26 14:40:00,30.76,30.77,30.64,30.68,1346948.0,26.8367,26.8455,26.732,26.7669,1346948.0
2020-02-26 14:50:00,30.68,30.73,30.58,30.6,1297982.0,26.7669,26.8106,26.6797,26.6971,1297982.0
2020-02-26 15:00:00,30.6,30.72,30.58,30.68,1349829.0,26.6971,26.8018,26.6797,26.7669,1349829.0
2020-02-26 15:10:00,30.69,30.83,30.66,30.79,1519741.0,26.7757,26.8978,26.7495,26.8629,1519741.0
2020-02-26 15:20:00,30.8,30.81,30.6,30.69,1383296.0,26.8716,26.8804,26.6971,26.7757,1383296.0
2020-02-26 15:30:00,30.69,30.73,30.62,30.71,1640001.0,26.7757,26.8106,26.7146,26.7931,1640001.0
2020-02-26 15:40:00,30.71,30.72,30.61,30.63,1729009.0,26.7931,26.8018,26.7059,26.7233,1729009.0
2020-02-26 15:50:00,30.63,30.71,30.6,30.62,4726266.0,26.7233,26.7931,26.6971,26.7146,4726266.0
2020-02-27 09:30:00,29.55,29.7,29.3,29.66,8541426.0,25.7811,25.9119,25.563,25.877,8541426.0
2020-02-27 09:40:00,29.67,29.67,29.28,29.4,4588697.0,25.8858,25.8858,25.5455,25.6502,4588697.0
2020-02-27 09:50:00,29.4,29.6,29.36,29.46,4858550.0,25.6502,25.8247,25.6153,25.7025,4858550.0
2020-02-27 10:00:00,29.46,29.55,29.3,29.37,3371264.0,25.7025,25.7811,25.563,25.624,3371264.0
2020-02-27 10:10:00,29.37,29.42,29.3,29.39,3636757.0,25.624,25.6677,25.563,25.6415,3636757.0
2020-02-27 10:20:00,29.38,29.41,29.14,29.17,3588590.0,25.6328,25.6589,25.4234,25.4495,3588590.0
2020-02-27 10:30:00,29.17,29.18,28.91,29.14,3954238.0,25.4495,25.4583,25.2227,25.4234,3954238.0
2020-02-27 10:40:00,29.14,29.24,29.01,29.21,3193127.0,25.4234,25.5106,25.3099,25.4844,3193127.0
2020-02-27 10:50:00,29.24,29.49,29.23,29.49,2618850.0,25.5106,25.7287,25.5019,25.7287,2618850.0
2020-02-27 11:00:00,29.48,29.69,29.44,29.68,3353285.0,25.72,25.9032,25.6851,25.8945,3353285.0
2020-02-27 11:10:00,29.68,29.7,29.54,29.61,3843318.0,25.8945,25.9119,25.7723,25.8334,3843318.0
2020-02-27 11:20:00,29.62,29.63,29.46,29.47,1723699.0,25.8421,25.8509,25.7025,25.7113,1723699.0
2020-02-27 11:30:00,29.46,29.55,29.33,29.36,1902224.0,25.7025,25.7811,25.5891,25.6153,1902224.0
2020-02-27 11:40:00,29.36,29.52,29.29,29.47,2155759.0,25.6153,25.7549,25.5542,25.7113,2155759.0
2020-02-27 11:50:00,29.47,29.69,29.46,29.66,2058652.0,25.7113,25.9032,25.7025,25.877,2058652.0
2020-02-27 12:00:00,29.66,29.86,29.61,29.83,2315626.0,25.877,26.0515,25.8334,26.0254,2315626.0
2020-02-27 12:10:00,29.82,30.08,29.82,30.05,2887209.0,26.0166,26.2435,26.0166,26.2173,2887209.0
2020-02-27 12:20:00,30.05,30.06,29.86,30.01,2304351.0,26.2173,26.226,26.0515,26.1824,2304351.0
2020-02-27 12:30:00,30.01,30.3,29.99,30.3,2218344.0,26.1824,26.4354,26.1649,26.4354,2218344.0
2020-02-27 12:40:00,30.3,30.3,30.14,30.25,2186940.0,26.4354,26.4354,26.2958,26.3918,2186940.0
2020-02-27 12:50:00,30.25,30.27,30.02,30.03,1424904.0,26.3918,26.4092,26.1911,26.1998,1424904.0
2020-02-27 13:00:00,30.02,30.11,29.96,30.08,1447724.0,26.1911,26.2696,26.1388,26.2435,1447724.0
2020-02-27 13:10:00,30.09,30.16,30.04,30.07,947271.0,26.2522,26.3133,26.2086,26.2347,947271.0
2020-02-27 13:20:00,30.07,30.11,29.93,29.94,1423159.0,26.2347,26.2696,26.1126,26.1213,1423159.0
2020-02-27 13:30:00,29.94,30.0,29.74,29.8,1690431.0,26.1213,26.1737,25.9468,25.9992,1690431.0
2020-02-27 13:40:00,29.79,29.83,29.53,29.74,2959562.0,25.9905,26.0254,25.7636,25.9468,2959562.0
2020-02-27 13:50:00,29.74,29.9,29.64,29.69,2009547.0,25.9468,26.0864,25.8596,25.9032,2009547.0
2020-02-27 14:00:00,29.69,29.75,29.58,29.6,1935741.0,25.9032,25.9556,25.8072,25.8247,1935741.0
2020-02-27 14:10:00,29.6,29.7,29.51,29.52,1385290.0,25.8247,25.9119,25.7462,25.7549,1385290.0
2020-02-27 14:20:00,29.52,29.8,29.51,29.76,1217808.0,25.7549,25.9992,25.7462,25.9643,1217808.0
2020-02-27 14:30:00,29.76,29.77,29.61,29.68,1071646.0,25.9643,25.973,25.8334,25.8945,1071646.0
2020-02-27 14:40:00,29.68,29.8,29.64,29.71,1237145.0,25.8945,25.9992,25.8596,25.9207,1237145.0
2020-02-27 14:50:00,29.71,29.75,29.6,29.64,1039460.0,25.9207,25.9556,25.8247,25.8596,1039460.0
2020-02-27 15:00:00,29.64,29.68,29.51,29.66,2044257.0,25.8596,25.8945,25.7462,25.877,2044257.0
2020-02-27 15:10:00,29.67,29.71,29.57,29.58,1759679.0,25.8858,25.9207,25.7985,25.8072,1759679.0
2020-02-27 15:20:00,29.58,29.62,29.48,29.48,1611168.0,25.8072,25.8421,25.72,25.72,1611168.0
2020-02-27 15:30:00,29.48,29.53,29.4,29.42,2790146.0,25.72,25.7636,25.6502,25.6677,2790146.0
2020-02-27 15:40:00,29.42,29.45,29.29,29.37,2985822.0,25.6677,25.6938,25.5542,25.624,2985822.0
2020-02-27 15:50:00,29.36,29.37,29.03,29.13,7874110.0,25.6153,25.624,25.3274,25.4146,7874110.0
2020-02-28 09:30:00,28.0,28.69,27.75,28.59,11336519.0,24.4288,25.0308,24.2106,24.9435,11336519.0
2020-02-28 09:40:00,28.59,28.64,28.15,28.16,4442563.0,24.9435,24.9871,24.5596,24.5684,4442563.0
2020-02-28 09:50:00,28.16,28.23,27.72,27.85,5763925.0,24.5684,24.6294,24.1845,24.2979,5763925.0
2020-02-28 10:00:00,27.84,28.12,27.75,27.92,6419592.0,24.2892,24.5335,24.2106,24.359,6419592.0
2020-02-28 10:10:00,27.92,28.2,27.77,28.12,6247180.0,24.359,24.6033,24.2281,24.5335,6247180.0
2020-02-28 10:20:00,28.13,28.15,27.75,27.76,5120002.0,24.5422,24.5596,24.2106,24.2194,5120002.0
2020-02-28 10:30:00,27.75,27.97,27.74,27.83,5100465.0,24.2106,24.4026,24.2019,24.2804,5100465.0
2020-02-28 10:40:00,27.84,27.98,27.77,27.84,4061867.0,24.2892,24.4113,24.2281,24.2892,4061867.0
2020-02-28 10:50:00,27.84,28.25,27.82,28.07,2923700.0,24.2892,24.6469,24.2717,24.4898,2923700.0
2020-02-28 11:00:00,28.06,28.09,27.77,27.83,4217112.0,24.4811,24.5073,24.2281,24.2804,4217112.0
2020-02-28 11:10:00,27.83,28.09,27.79,28.08,3442474.0,24.2804,24.5073,24.2455,24.4986,3442474.0
2020-02-28 11:20:00,28.08,28.19,28.03,28.16,3136019.0,24.4986,24.5945,24.4549,24.5684,3136019.0
2020-02-28 11:30:00,28.16,28.5,28.14,28.49,3233929.0,24.5684,24.865,24.5509,24.8563,3233929.0
2020-02-28 11:40:00,28.49,28.75,28.37,28.43,4019120.0,24.8563,25.0831,24.7516,24.8039,4019120.0
2020-02-28 11:50:00,28.43,28.5,28.08,28.21,2742279.0,24.8039,24.865,24.4986,24.612,2742279.0
2020-02-28 12:00:00,28.21,28.32,28.05,28.19,2301273.0,24.612,24.7079,24.4724,24.5945,2301273.0
2020-02-28 12:10:00,28.18,28.25,28.1,28.22,2105283.0,24.5858,24.6469,24.516,24.6207,2105283.0
2020-02-28 12:20:00,28.21,28.35,28.18,28.34,1787119.0,24.612,24.7341,24.5858,24.7254,1787119.0
2020-02-28 12:30:00,28.34,28.56,28.33,28.44,2695687.0,24.7254,24.9173,24.7167,24.8126,2695687.0
2020-02-28 12:40:00,28.43,28.55,28.27,28.35,2779990.0,24.8039,24.9086,24.6643,24.7341,2779990.0
2020-02-28 12:50:00,28.35,28.62,28.31,28.56,2148224.0,24.7341,24.9697,24.6992,24.9173,2148224.0
2020-02-28 13:00:00,28.57,28.67,28.47,28.58,2122658.0,24.9261,25.0133,24.8388,24.9348,2122658.0
2020-02-28 13:10:00,28.58,28.58,28.29,28.48,1924506.0,24.9348,24.9348,24.6818,24.8475,1924506.0
2020-02-28 13:20:00,28.49,28.52,28.36,28.37,1266520.0,24.8563,24.8824,24.7428,24.7516,1266520.0
2020-02-28 13:30:00,28.38,28.38,28.13,28.2,2286693.0,24.7603,24.7603,24.5422,24.6033,2286693.0
2020-02-28 13:40:00,28.21,28.22,28.02,28.16,2910090.0,24.612,24.6207,24.4462,24.5684,2910090.0
2020-02-28 13:50:00,28.15,28.19,28.04,28.13,1774837.0,24.5596,24.5945,24.4637,24.5422,1774837.0
2020-02-28 14:00:00,28.13,28.13,27.83,27.87,3037997.0,24.5422,24.5422,24.2804,24.3153,3037997.0
2020-02-28 14:10:00,27.86,28.0,27.86,27.96,2332350.0,24.3066,24.4288,24.3066,24.3939,2332350.0
2020-02-28 14:20:00,27.97,28.12,27.9,28.06,2371490.0,24.4026,24.5335,24.3415,24.4811,2371490.0
2020-02-28 14:30:00,28.07,28.39,28.03,28.11,4694819.0,24.4898,24.769,24.4549,24.5247,4694819.0
2020-02-28 14:40:00,28.11,28.45,28.1,28.29,3184839.0,24.5247,24.8214,24.516,24.6818,3184839.0
2020-02-28 14:50:00,28.29,28.39,28.05,28.15,2304986.0,24.6818,24.769,24.4724,24.5596,2304986.0
2020-02-28 15:00:00,28.15,28.2,27.91,28.02,2115011.0,24.5596,24.6033,24.3502,24.4462,2115011.0
2020-02-28 15:10:00,28.02,28.26,27.94,28.2,2643018.0,24.4462,24.6556,24.3764,24.6033,2643018.0
2020-02-28 15:20:00,28.2,28.22,27.8,27.8,3488232.0,24.6033,24.6207,24.2543,24.2543,3488232.0
2020-02-28 15:30:00,27.8,27.98,27.78,27.91,4162233.0,24.2543,24.4113,24.2368,24.3502,4162233.0
2020-02-28 15:40:00,27.91,27.99,27.7,27.99,5246958.0,24.3502,24.42,24.167,24.42,5246958.0
2020-02-28 15:50:00,27.98,28.5,27.91,28.5,9102431.0,24.4113,24.865,24.3502,24.865,9102431.0
2020-03-02 09:30:00,28.35,28.42,27.78,27.79,8943069.0,24.7341,24.7952,24.2368,24.2455,8943069.0
2020-03-02 09:40:00,27.79,28.13,27.78,27.95,5201983.0,24.2455,24.5422,24.2368,24.3851,5201983.0
2020-03-02 09:50:00,27.95,27.99,27.68,27.72,6177906.0,24.3851,24.42,24.1496,24.1845,6177906.0
2020-03-02 10:00:00,27.72,27.81,27.53,27.55,4054794.0,24.1845,24.263,24.0187,24.0362,4054794.0
2020-03-02 10:10:00,27.55,27.83,27.55,27.68,5282245.0,24.0362,24.2804,24.0362,24.1496,5282245.0
2020-03-02 10:20:00,27.68,27.69,27.55,27.58,5045192.0,24.1496,24.1583,24.0362,24.0623,5045192.0
2020-03-02 10:30:00,27.58,27.62,27.44,27.6,6475231.0,24.0623,24.0972,23.9402,24.0798,6475231.0
2020-03-02 10:40:00,27.6,27.77,27.54,27.75,4488196.0,24.0798,24.2281,24.0274,24.2106,4488196.0
2020-03-02 10:50:00,27.76,28.02,27.73,27.86,5863244.0,24.2194,24.4462,24.1932,24.3066,5863244.0
2020-03-02 11:00:00,27.86,28.01,27.77,27.81,4912270.0,24.3066,24.4375,24.2281,24.263,4912270.0
2020-03-02 11:10:00,27.82,28.11,27.79,27.96,4996641.0,24.2717,24.5247,24.2455,24.3939,4996641.0
2020-03-02 11:20:00,27.97,28.15,27.97,28.09,2764123.0,24.4026,24.5596,24.4026,24.5073,2764123.0
2020-03-02 11:30:00,28.1,28.25,28.06,28.24,2644929.0,24.516,24.6469,24.4811,24.6382,2644929.0
2020-03-02 11:40:00,28.24,28.26,28.14,28.26,3353648.0,24.6382,24.6556,24.5509,24.6556,3353648.0
2020-03-02 11:50:00,28.25,28.49,28.22,28.4,2964266.0,24.6469,24.8563,24.6207,24.7777,2964266.0
2020-03-02 12:00:00,28.4,28.5,28.39,28.44,2036958.0,24.7777,24.865,24.769,24.8126,2036958.0
2020-03-02 12:10:00,28.44,28.46,28.32,28.36,1965703.0,24.8126,24.8301,24.7079,24.7428,1965703.0
2020-03-02 12:20:00,28.36,28.39,28.23,28.34,2057388.0,24.7428,24.769,24.6294,24.7254,2057388.0
2020-03-02 12:30:00,28.34,28.53,28.32,28.46,1852086.0,24.7254,24.8912,24.7079,24.8301,1852086.0
2020-03-02 12:40:00,28.46,28.59,28.36,28.58,1977517.0,24.8301,24.9435,24.7428,24.9348,1977517.0
2020-03-02 12:50:00,28.58,28.67,28.54,28.62,2536619.0,24.9348,25.0133,24.8999,24.9697,2536619.0
2020-03-02 13:00:00,28.63,28.68,28.5,28.53,1749635.0,24.9784,25.022,24.865,24.8912,1749635.0
2020-03-02 13:10:00,28.53,28.58,28.41,28.45,2023836.0,24.8912,24.9348,24.7865,24.8214,2023836.0
2020-03-02 13:20:00,28.44,28.48,28.21,28.3,2542655.0,24.8126,24.8475,24.612,24.6905,2542655.0
2020-03-02 13:30:00,28.3,28.47,28.24,28.45,1330526.0,24.6905,24.8388,24.6382,24.8214,1330526.0
2020-03-02 13:40:00,28.45,28.49,28.36,28.4,1104905.0,24.8214,24.8563,24.7428,24.7777,1104905.0
2020-03-02 13:50:00,28.4,28.49,28.32,28.46,1213617.0,24.7777,24.8563,24.7079,24.8301,1213617.0
2020-03-02 14:00:00,28.45,28.6,28.44,28.6,1276709.0,24.8214,24.9522,24.8126,24.9522,1276709.0
2020-03-02 14:10:00,28.59,28.63,28.54,28.57,1178889.0,24.9435,24.9784,24.8999,24.9261,1178889.0
2020-03-02 14:20:00,28.57,28.6,28.38,28.39,1580542.0,24.9261,24.9522,24.7603,24.769,1580542.0
2020-03-02 14:30:00,28.39,28.44,28.25,28.28,1331320.0,24.769,24.8126,24.6469,24.6731,1331320.0
2020-03-02 14:40:00,28.27,28.31,28.12,28.29,2201399.0,24.6643,24.6992,24.5335,24.6818,2201399.0
2020-03-02 14:50:00,28.28,28.38,28.18,28.2,2003722.0,24.6731,24.7603,24.5858,24.6033,2003722.0
2020-03-02 15:00:00,28.19,28.52,28.19,28.49,1818900.0,24.5945,24.8824,24.5945,24.8563,1818900.0
2020-03-02 15:10:00,28.48,28.57,28.42,28.46,1692414.0,24.8475,24.9261,24.7952,24.8301,1692414.0
2020-03-02 15:20:00,28.46,28.56,28.45,28.5,3410554.0,24.8301,24.9173,24.8214,24.865,3410554.0
2020-03-02 15:30:00,28.5,28.78,28.47,28.78,3154642.0,24.865,25.1093,24.8388,25.1093,3154642.0
2020-03-02 15:40:00,28.78,28.99,28.71,28.99,4589772.0,25.1093,25.2925,25.0482,25.2925,4589772.0
2020-03-02 15:50:00,28.99,29.38,28.99,29.38,10544244.0,25.2925,25.6328,25.2925,25.6328,10544244.0
2020-03-03 09:30:00,29.37,29.42,28.77,28.86,5999549.0,25.624,25.6677,25.1006,25.1791,5999549.0
2020-03-03 09:40:00,28.86,28.93,28.63,28.76,3518125.0,25.1791,25.2401,24.9784,25.0918,3518125.0
2020-03-03 09:50:00,28.75,28.79,28.55,28.74,2729902.0,25.0831,25.118,24.9086,25.0744,2729902.0
2020-03-03 10:00:00,28.73,29.75,28.56,28.99,8219223.0,25.0657,25.9556,24.9173,25.2925,8219223.0
2020-03-03 10:10:00,28.99,29.0,27.98,28.32,9007036.0,25.2925,25.3012,24.4113,24.7079,9007036.0
2020-03-03 10:20:00,28.32,28.65,28.3,28.43,4777709.0,24.7079,24.9959,24.6905,24.8039,4777709.0
2020-03-03 10:30:00,28.42,28.56,28.3,28.31,3491715.0,24.7952,24.9173,24.6905,24.6992,3491715.0
2020-03-03 10:40:00,28.31,28.56,28.28,28.42,3765141.0,24.6992,24.9173,24.6731,24.7952,3765141.0
2020-03-03 10:50:00,28.42,28.7,28.28,28.67,3842841.0,24.7952,25.0395,24.6731,25.0133,3842841.0
2020-03-03 11:00:00,28.66,28.69,28.25,28.28,2573092.0,25.0046,25.0308,24.6469,24.6731,2573092.0
2020-03-03 11:10:00,28.28,28.31,28.02,28.1,4003165.0,24.6731,24.6992,24.4462,24.516,4003165.0
2020-03-03 11:20:00,28.09,28.23,27.81,27.88,4634164.0,24.5073,24.6294,24.263,24.3241,4634164.0
2020-03-03 11:30:00,27.88,28.28,27.81,28.26,3468077.0,24.3241,24.6731,24.263,24.6556,3468077.0
2020-03-03 11:40:00,28.25,28.35,28.04,28.09,2617353.0,24.6469,24.7341,24.4637,24.5073,2617353.0
2020-03-03 11:50:00,28.09,28.41,28.08,28.35,1889328.0,24.5073,24.7865,24.4986,24.7341,1889328.0
2020-03-03 12:00:00,28.34,28.48,28.22,28.44,1627520.0,24.7254,24.8475,24.6207,24.8126,1627520.0
2020-03-03 12:10:00,28.44,28.45,28.16,28.2,1624234.0,24.8126,24.8214,24.5684,24.6033,1624234.0
2020-03-03 12:20:00,28.2,28.38,28.11,28.18,1190592.0,24.6033,24.7603,24.5247,24.5858,1190592.0
2020-03-03 12:30:00,28.19,28.22,28.06,28.15,1106393.0,24.5945,24.6207,24.4811,24.5596,1106393.0
2020-03-03 12:40:00,28.14,28.31,28.07,28.26,996520.0,24.5509,24.6992,24.4898,24.6556,996520.0
2020-03-03 12:50:00,28.27,28.27,28.08,28.16,832271.0,24.6643,24.6643,24.4986,24.5684,832271.0
2020-03-03 13:00:00,28.16,28.16,28.02,28.08,1543693.0,24.5684,24.5684,24.4462,24.4986,1543693.0
2020-03-03 13:10:00,28.08,28.13,27.98,28.01,1662961.0,24.4986,24.5422,24.4113,24.4375,1662961.0
2020-03-03 13:20:00,28.0,28.06,27.87,28.01,2068328.0,24.4288,24.4811,24.3153,24.4375,2068328.0
2020-03-03 13:30:00,28.01,28.09,27.91,28.0,1839019.0,24.4375,24.5073,24.3502,24.4288,1839019.0
2020-03-03 13:40:00,28.0,28.0,27.8,27.8,1957981.0,24.4288,24.4288,24.2543,24.2543,1957981.0
2020-03-03 13:50:00,27.82,27.92,27.8,27.82,1751433.0,24.2717,24.359,24.2543,24.2717,1751433.0
2020-03-03 14:00:00,27.82,27.89,27.63,27.65,3188678.0,24.2717,24.3328,24.106,24.1234,3188678.0
2020-03-03 14:10:00,27.64,27.83,27.62,27.64,2468092.0,24.1147,24.2804,24.0972,24.1147,2468092.0
2020-03-03 14:20:00,27.64,27.94,27.62,27.89,2152852.0,24.1147,24.3764,24.0972,24.3328,2152852.0
2020-03-03 14:30:00,27.89,27.91,27.69,27.71,2054232.0,24.3328,24.3502,24.1583,24.1758,2054232.0
2020-03-03 14:40:00,27.71,27.97,27.66,27.97,2067359.0,24.1758,24.4026,24.1321,24.4026,2067359.0
2020-03-03 14:50:00,27.98,28.1,27.91,28.01,1900717.0,24.4113,24.516,24.3502,24.4375,1900717.0
2020-03-03 15:00:00,28.01,28.16,27.91,27.95,1978042.0,24.4375,24.5684,24.3502,24.3851,1978042.0
2020-03-03 15:10:00,27.95,28.22,27.91,28.18,2579264.0,24.3851,24.6207,24.3502,24.5858,2579264.0
2020-03-03 15:20:00,28.18,28.26,27.95,28.23,2695721.0,24.5858,24.6556,24.3851,24.6294,2695721.0
2020-03-03 15:30:00,28.24,28.24,27.74,27.83,3405213.0,24.6382,24.6382,24.2019,24.2804,3405213.0
2020-03-03 15:40:00,27.83,28.12,27.77,27.86,4045754.0,24.2804,24.5335,24.2281,24.3066,4045754.0
2020-03-03 15:50:00,27.87,27.99,27.67,27.73,6995872.0,24.3153,24.42,24.1409,24.1932,6995872.0
2020-03-04 09:30:00,28.29,28.29,27.47,27.64,7337743.0,24.6818,24.6818,23.9664,24.1147,7337743.0
2020-03-04 09:40:00,27.63,27.78,27.48,27.49,3942640.0,24.106,24.2368,23.9751,23.9838,3942640.0
2020-03-04 09:50:00,27.49,27.6,27.39,27.5,3788469.0,23.9838,24.0798,23.8966,23.9925,3788469.0
2020-03-04 10:00:00,27.5,27.71,27.42,27.63,4267346.0,23.9925,24.1758,23.9227,24.106,4267346.0
2020-03-04 10:10:00,27.62,27.72,27.52,27.71,2469530.0,24.0972,24.1845,24.01,24.1758,2469530.0
2020-03-04 10:20:00,27.71,27.83,27.65,27.76,2719344.0,24.1758,24.2804,24.1234,24.2194,2719344.0
2020-03-04 10:30:00,27.75,27.79,27.52,27.59,2354762.0,24.2106,24.2455,24.01,24.0711,2354762.0
2020-03-04 10:40:00,27.58,27.73,27.54,27.62,2451249.0,24.0623,24.1932,24.0274,24.0972,2451249.0
2020-03-04 10:50:00,27.63,27.71,27.53,27.64,2224125.0,24.106,24.1758,24.0187,24.1147,2224125.0
2020-03-04 11:00:00,27.64,27.77,27.63,27.74,2030792.0,24.1147,24.2281,24.106,24.2019,2030792.0
2020-03-04 11:10:00,27.75,27.88,27.72,27.87,1972908.0,24.2106,24.3241,24.1845,24.3153,1972908.0
2020-03-04 11:20:00,27.88,28.0,27.75,27.99,2507381.0,24.3241,24.4288,24.2106,24.42,2507381.0
2020-03-04 11:30:00,27.99,28.06,27.91,27.92,2533149.0,24.42,24.4811,24.3502,24.359,2533149.0
2020-03-04 11:40:00,27.92,28.0,27.8,27.8,2387892.0,24.359,24.4288,24.2543,24.2543,2387892.0
2020-03-04 11:50:00,27.81,27.88,27.74,27.79,2400281.0,24.263,24.3241,24.2019,24.2455,2400281.0
2020-03-04 12:00:00,27.8,27.9,27.77,27.83,1307728.0,24.2543,24.3415,24.2281,24.2804,1307728.0
2020-03-04 12:10:00,27.82,27.89,27.78,27.8,1625610.0,24.2717,24.3328,24.2368,24.2543,1625610.0
2020-03-04 12:20:00,27.8,27.86,27.72,27.82,1266489.0,24.2543,24.3066,24.1845,24.2717,1266489.0
2020-03-04 12:30:00,27.83,27.89,27.73,27.75,1371546.0,24.2804,24.3328,24.1932,24.2106,1371546.0
2020-03-04 12:40:00,27.76,27.86,27.73,27.85,1261061.0,24.2194,24.3066,24.1932,24.2979,1261061.0
2020-03-04 12:50:00,27.85,27.9,27.81,27.89,1410364.0,24.2979,24.3415,24.263,24.3328,1410364.0
2020-03-04 13:00:00,27.88,27.99,27.84,27.93,2726294.0,24.3241,24.42,24.2892,24.3677,2726294.0
2020-03-04 13:10:00,27.92,28.03,27.9,28.01,1858139.0,24.359,24.4549,24.3415,24.4375,1858139.0
2020-03-04 13:20:00,28.01,28.12,28.0,28.09,1108285.0,24.4375,24.5335,24.4288,24.5073,1108285.0
2020-03-04 13:30:00,28.09,28.18,28.05,28.09,1263785.0,24.5073,24.5858,24.4724,24.5073,1263785.0
2020-03-04 13:40:00,28.08,28.09,27.99,28.04,1327486.0,24.4986,24.5073,24.42,24.4637,1327486.0
2020-03-04 13:50:00,28.05,28.12,28.01,28.04,1126900.0,24.4724,24.5335,24.4375,24.4637,1126900.0
2020-03-04 14:00:00,28.05,28.09,27.96,28.02,1409284.0,24.4724,24.5073,24.3939,24.4462,1409284.0
2020-03-04 14:10:00,28.01,28.09,27.97,28.05,1364628.0,24.4375,24.5073,24.4026,24.4724,1364628.0
2020-03-04 14:20:00,28.04,28.08,28.0,28.04,1744496.0,24.4637,24.4986,24.4288,24.4637,1744496.0
2020-03-04 14:30:00,28.05,28.09,27.95,27.99,1435042.0,24.4724,24.5073,24.3851,24.42,1435042.0
2020-03-04 14:40:00,27.98,28.04,27.92,27.96,1120785.0,24.4113,24.4637,24.359,24.3939,1120785.0
2020-03-04 14:50:00,27.96,27.99,27.88,27.93,1414974.0,24.3939,24.42,24.3241,24.3677,1414974.0
2020-03-04 15:00:00,27.92,28.02,27.91,27.97,1649354.0,24.359,24.4462,24.3502,24.4026,1649354.0
2020-03-04 15:10:00,27.97,28.05,27.94,27.99,3528387.0,24.4026,24.4724,24.3764,24.42,3528387.0
2020-03-04 15:20:00,28.0,28.19,27.99,28.18,3069030.0,24.4288,24.5945,24.42,24.5858,3069030.0
2020-03-04 15:30:00,28.18,28.38,28.16,28.38,2900767.0,24.5858,24.7603,24.5684,24.7603,2900767.0
2020-03-04 15:40:00,28.38,28.38,28.17,28.21,2861832.0,24.7603,24.7603,24.5771,24.612,2861832.0
2020-03-04 15:50:00,28.22,28.42,28.21,28.38,7674010.0,24.6207,24.7952,24.612,24.7603,7674010.0
2020-03-05 09:30:00,27.24,27.24,26.99,27.03,7309400.0,23.9254,23.9254,23.7059,23.741,7309400.0
2020-03-05 09:40:00,27.02,27.21,26.96,26.96,3626328.0,23.7322,23.8991,23.6795,23.6795,3626328.0
2020-03-05 09:50:00,26.97,27.04,26.76,26.86,5260714.0,23.6883,23.7498,23.5038,23.5917,5260714.0
2020-03-05 10:00:00,26.85,26.93,26.79,26.9,3062569.0,23.5829,23.6532,23.5302,23.6268,3062569.0
2020-03-05 10:10:00,26.9,27.07,26.88,27.04,2905877.0,23.6268,23.7761,23.6092,23.7498,2905877.0
2020-03-05 10:20:00,27.04,27.14,26.95,26.96,3033266.0,23.7498,23.8376,23.6707,23.6795,3033266.0
2020-03-05 10:30:00,26.95,27.0,26.85,26.88,2464050.0,23.6707,23.7146,23.5829,23.6092,2464050.0
2020-03-05 10:40:00,26.88,27.02,26.87,27.0,1742927.0,23.6092,23.7322,23.6005,23.7146,1742927.0
2020-03-05 10:50:00,26.99,27.08,26.95,27.02,1697067.0,23.7059,23.7849,23.6707,23.7322,1697067.0
2020-03-05 11:00:00,27.02,27.25,27.0,27.24,2433419.0,23.7322,23.9342,23.7146,23.9254,2433419.0
2020-03-05 11:10:00,27.24,27.29,27.18,27.28,1331275.0,23.9254,23.9694,23.8727,23.9606,1331275.0
2020-03-05 11:20:00,27.28,27.35,27.18,27.29,2250570.0,23.9606,24.0221,23.8727,23.9694,2250570.0
2020-03-05 11:30:00,27.28,27.32,27.13,27.13,1712133.0,23.9606,23.9957,23.8288,23.8288,1712133.0
2020-03-05 11:40:00,27.13,27.16,27.07,27.1,1570329.0,23.8288,23.8552,23.7761,23.8025,1570329.0
2020-03-05 11:50:00,27.11,27.13,26.95,27.0,1414468.0,23.8113,23.8288,23.6707,23.7146,1414468.0
2020-03-05 12:00:00,27.0,27.06,26.98,27.01,844751.0,23.7146,23.7673,23.6971,23.7234,844751.0
2020-03-05 12:10:00,27.0,27.1,26.98,26.98,1306232.0,23.7146,23.8025,23.6971,23.6971,1306232.0
2020-03-05 12:20:00,26.99,27.04,26.91,26.96,1120430.0,23.7059,23.7498,23.6356,23.6795,1120430.0
2020-03-05 12:30:00,26.95,27.01,26.85,26.86,1064035.0,23.6707,23.7234,23.5829,23.5917,1064035.0
2020-03-05 12:40:00,26.86,26.87,26.71,26.77,3520633.0,23.5917,23.6005,23.4599,23.5126,3520633.0
2020-03-05 12:50:00,26.77,26.84,26.74,26.74,1798695.0,23.5126,23.5741,23.4863,23.4863,1798695.0
2020-03-05 13:00:00,26.74,26.81,26.69,26.71,1994362.0,23.4863,23.5478,23.4424,23.4599,1994362.0
2020-03-05 13:10:00,26.72,26.74,26.64,26.71,2148516.0,23.4687,23.4863,23.3984,23.4599,2148516.0
2020-03-05 13:20:00,26.71,26.81,26.68,26.78,1368450.0,23.4599,23.5478,23.4336,23.5214,1368450.0
2020-03-05 13:30:00,26.78,26.9,26.74,26.81,1292556.0,23.5214,23.6268,23.4863,23.5478,1292556.0
2020-03-05 13:40:00,26.81,26.89,26.77,26.84,1197912.0,23.5478,23.618,23.5126,23.5741,1197912.0
2020-03-05 13:50:00,26.85,26.89,26.79,26.89,1252315.0,23.5829,23.618,23.5302,23.618,1252315.0
2020-03-05 14:00:00,26.89,26.89,26.75,26.8,1197388.0,23.618,23.618,23.4951,23.539,1197388.0
2020-03-05 14:10:00,26.8,26.88,26.77,26.78,1175950.0,23.539,23.6092,23.5126,23.5214,1175950.0
2020-03-05 14:20:00,26.78,26.8,26.65,26.68,2237684.0,23.5214,23.539,23.4072,23.4336,2237684.0
2020-03-05 14:30:00,26.68,26.78,26.64,26.76,2062714.0,23.4336,23.5214,23.3984,23.5038,2062714.0
2020-03-05 14:40:00,26.76,26.81,26.72,26.77,1272638.0,23.5038,23.5478,23.4687,23.5126,1272638.0
2020-03-05 14:50:00,26.77,26.79,26.7,26.74,1184520.0,23.5126,23.5302,23.4511,23.4863,1184520.0
2020-03-05 15:00:00,26.75,26.75,26.67,26.74,1509991.0,23.4951,23.4951,23.4248,23.4863,1509991.0
2020-03-05 15:10:00,26.75,26.77,26.45,26.48,3575232.0,23.4951,23.5126,23.2316,23.2579,3575232.0
2020-03-05 15:20:00,26.48,26.53,26.4,26.43,3461088.0,23.2579,23.3018,23.1876,23.214,3461088.0
2020-03-05 15:30:00,26.44,26.65,26.4,26.55,3068859.0,23.2228,23.4072,23.1876,23.3194,3068859.0
2020-03-05 15:40:00,26.55,26.6,26.46,26.5,4576193.0,23.3194,23.3633,23.2403,23.2755,4576193.0
2020-03-05 15:50:00,26.5,26.85,26.49,26.78,7071455.0,23.2755,23.5829,23.2667,23.5214,7071455.0
2020-03-06 09:30:00,25.47,25.75,25.1,25.73,12288492.0,22.3708,22.6167,22.0458,22.5992,12288492.0
2020-03-06 09:40:00,25.73,25.9,25.53,25.61,6223305.0,22.5992,22.7485,22.4235,22.4938,6223305.0
2020-03-06 09:50:00,25.6,25.78,25.47,25.74,4192169.0,22.485,22.6431,22.3708,22.608,4192169.0
2020-03-06 10:00:00,25.75,25.9,25.64,25.65,3557660.0,22.6167,22.7485,22.5201,22.5289,3557660.0
2020-03-06 10:10:00,25.64,25.78,25.56,25.64,2769662.0,22.5201,22.6431,22.4499,22.5201,2769662.0
2020-03-06 10:20:00,25.64,26.13,25.63,26.05,4181673.0,22.5201,22.9505,22.5113,22.8802,4181673.0
2020-03-06 10:30:00,26.05,26.18,25.9,26.11,3165326.0,22.8802,22.9944,22.7485,22.9329,3165326.0
2020-03-06 10:40:00,26.11,26.19,25.99,26.12,2737032.0,22.9329,23.0032,22.8275,22.9417,2737032.0
2020-03-06 10:50:00,26.12,26.21,25.99,26.06,2043883.0,22.9417,23.0208,22.8275,22.889,2043883.0
2020-03-06 11:00:00,26.07,26.13,25.85,25.91,1780007.0,22.8978,22.9505,22.7046,22.7573,1780007.0
2020-03-06 11:10:00,25.9,25.99,25.69,25.71,2810073.0,22.7485,22.8275,22.564,22.5816,2810073.0
2020-03-06 11:20:00,25.7,25.73,25.62,25.64,3487976.0,22.5728,22.5992,22.5026,22.5201,3487976.0
2020-03-06 11:30:00,25.65,25.73,25.62,25.71,2210318.0,22.5289,22.5992,22.5026,22.5816,2210318.0
2020-03-06 11:40:00,25.71,25.76,25.64,25.69,2517180.0,22.5816,22.6255,22.5201,22.564,2517180.0
2020-03-06 11:50:00,25.69,25.78,25.67,25.7,1107815.0,22.564,22.6431,22.5465,22.5728,1107815.0
2020-03-06 12:00:00,25.71,25.74,25.6,25.63,1565160.0,22.5816,22.608,22.485,22.5113,1565160.0
2020-03-06 12:10:00,25.62,25.68,25.56,25.58,1445901.0,22.5026,22.5553,22.4499,22.4674,1445901.0
2020-03-06 12:20:00,25.58,25.62,25.53,25.54,1744091.0,22.4674,22.5026,22.4235,22.4323,1744091.0
2020-03-06 12:30:00,25.55,25.84,25.53,25.78,2030703.0,22.4411,22.6958,22.4235,22.6431,2030703.0
2020-03-06 12:40:00,25.79,25.89,25.75,25.79,1035761.0,22.6519,22.7397,22.6167,22.6519,1035761.0
2020-03-06 12:50:00,25.79,25.8,25.66,25.71,1090528.0,22.6519,22.6607,22.5377,22.5816,1090528.0
2020-03-06 13:00:00,25.7,25.83,25.69,25.78,1013595.0,22.5728,22.687,22.564,22.6431,1013595.0
2020-03-06 13:10:00,25.78,25.85,25.74,25.75,1143325.0,22.6431,22.7046,22.608,22.6167,1143325.0
2020-03-06 13:20:00,25.75,25.91,25.74,25.79,1271315.0,22.6167,22.7573,22.608,22.6519,1271315.0
2020-03-06 13:30:00,25.79,25.87,25.73,25.85,1273606.0,22.6519,22.7221,22.5992,22.7046,1273606.0
2020-03-06 13:40:00,25.84,25.88,25.7,25.7,1238218.0,22.6958,22.7309,22.5728,22.5728,1238218.0
2020-03-06 13:50:00,25.71,25.76,25.62,25.66,1347842.0,22.5816,22.6255,22.5026,22.5377,1347842.0
2020-03-06 14:00:00,25.65,25.68,25.55,25.57,1903461.0,22.5289,22.5553,22.4411,22.4586,1903461.0
2020-03-06 14:10:00,25.57,25.63,25.54,25.57,1262684.0,22.4586,22.5113,22.4323,22.4586,1262684.0
2020-03-06 14:20:00,25.56,25.69,25.52,25.62,1616921.0,22.4499,22.564,22.4147,22.5026,1616921.0
2020-03-06 14:30:00,25.62,25.64,25.42,25.44,2786567.0,22.5026,22.5201,22.3269,22.3445,2786567.0
2020-03-06 14:40:00,25.45,25.46,25.35,25.36,1653424.0,22.3532,22.362,22.2654,22.2742,1653424.0
2020-03-06 14:50:00,25.35,25.41,25.3,25.33,2071002.0,22.2654,22.3181,22.2215,22.2478,2071002.0
2020-03-06 15:00:00,25.32,25.36,25.24,25.26,2437750.0,22.2391,22.2742,22.1688,22.1864,2437750.0
2020-03-06 15:10:00,25.26,25.49,25.25,25.49,2408008.0,22.1864,22.3884,22.1776,22.3884,2408008.0
2020-03-06 15:20:00,25.49,25.51,25.36,25.37,1878899.0,22.3884,22.4059,22.2742,22.283,1878899.0
2020-03-06 15:30:00,25.36,25.64,25.29,25.31,3307640.0,22.2742,22.5201,22.2127,22.2303,3307640.0
2020-03-06 15:40:00,25.32,25.61,25.29,25.51,3845105.0,22.2391,22.4938,22.2127,22.4059,3845105.0
2020-03-06 15:50:00,25.5,25.84,25.48,25.71,6462695.0,22.3972,22.6958,22.3796,22.5816,6462695.0
2020-03-09 09:30:00,22.23,22.35,21.75,22.02,5955984.0,19.5251,19.6305,19.1035,19.3406,5955984.0
2020-03-09 09:40:00,22.0,22.19,21.99,22.01,1456989.0,19.323,19.4899,19.3143,19.3318,1456989.0
2020-03-09 09:50:00,22.01,23.49,22.0,23.15,6421711.0,19.3318,20.6317,19.323,20.3331,6421711.0
2020-03-09 10:00:00,23.14,23.17,22.87,23.14,5546055.0,20.3243,20.3507,20.0872,20.3243,5546055.0
2020-03-09 10:10:00,23.14,23.19,23.0,23.17,4707417.0,20.3243,20.3682,20.2014,20.3507,4707417.0
2020-03-09 10:20:00,23.16,23.17,22.79,22.8,3618568.0,20.3419,20.3507,20.0169,20.0257,3618568.0
2020-03-09 10:30:00,22.8,22.97,22.74,22.79,3164739.0,20.0257,20.175,19.973,20.0169,3164739.0
2020-03-09 10:40:00,22.78,22.82,22.5,22.51,3816103.0,20.0081,20.0433,19.7622,19.771,3816103.0
2020-03-09 10:50:00,22.51,22.51,22.35,22.39,4817106.0,19.771,19.771,19.6305,19.6656,4817106.0
2020-03-09 11:00:00,22.38,22.41,22.33,22.38,2891337.0,19.6568,19.6832,19.6129,19.6568,2891337.0
2020-03-09 11:10:00,22.37,22.5,22.37,22.48,2914345.0,19.648,19.7622,19.648,19.7446,2914345.0
2020-03-09 11:20:00,22.48,22.65,22.44,22.54,3177460.0,19.7446,19.8939,19.7095,19.7973,3177460.0
2020-03-09 11:30:00,22.54,22.73,22.43,22.71,2640776.0,19.7973,19.9642,19.7007,19.9466,2640776.0
2020-03-09 11:40:00,22.71,22.73,22.59,22.64,2582342.0,19.9466,19.9642,19.8412,19.8852,2582342.0
2020-03-09 11:50:00,22.63,22.65,22.44,22.44,2508401.0,19.8764,19.8939,19.7095,19.7095,2508401.0
2020-03-09 12:00:00,22.44,22.52,22.42,22.51,1996883.0,19.7095,19.7798,19.6919,19.771,1996883.0
2020-03-09 12:10:00,22.51,22.57,22.4,22.43,1845331.0,19.771,19.8237,19.6744,19.7007,1845331.0
2020-03-09 12:20:00,22.42,22.45,22.27,22.3,2209134.0,19.6919,19.7183,19.5602,19.5865,2209134.0
2020-03-09 12:30:00,22.3,22.35,22.23,22.29,2342192.0,19.5865,19.6305,19.5251,19.5778,2342192.0
2020-03-09 12:40:00,22.29,22.35,22.14,22.14,2132838.0,19.5778,19.6305,19.446,19.446,2132838.0
2020-03-09 12:50:00,22.15,22.19,22.08,22.11,1641540.0,19.4548,19.4899,19.3933,19.4197,1641540.0
2020-03-09 13:00:00,22.1,22.22,22.07,22.16,1567011.0,19.4109,19.5163,19.3845,19.4636,1567011.0
2020-03-09 13:10:00,22.15,22.2,22.12,22.13,1335137.0,19.4548,19.4987,19.4284,19.4372,1335137.0
2020-03-09 13:20:00,22.13,22.13,22.0,22.01,2320439.0,19.4372,19.4372,19.323,19.3318,2320439.0
2020-03-09 13:30:00,22.01,22.01,21.85,21.89,2517392.0,19.3318,19.3318,19.1913,19.2264,2517392.0
2020-03-09 13:40:00,21.89,21.91,21.8,21.89,2426289.0,19.2264,19.244,19.1474,19.2264,2426289.0
2020-03-09 13:50:00,21.88,21.89,21.78,21.79,1787166.0,19.2176,19.2264,19.1298,19.1386,1787166.0
2020-03-09 14:00:00,21.8,21.8,21.57,21.65,2554237.0,19.1474,19.1474,18.9454,19.0156,2554237.0
2020-03-09 14:10:00,21.64,21.87,21.62,21.82,2826018.0,19.0068,19.2089,18.9893,19.1649,2826018.0
2020-03-09 14:20:00,21.83,21.86,21.6,21.62,2183870.0,19.1737,19.2001,18.9717,18.9893,2183870.0
2020-03-09 14:30:00,21.62,21.71,21.56,21.69,2595176.0,18.9893,19.0683,18.9366,19.0508,2595176.0
2020-03-09 14:40:00,21.68,21.69,21.51,21.54,2446289.0,19.042,19.0508,18.8927,18.919,2446289.0
2020-03-09 14:50:00,21.54,22.0,21.53,21.89,2809099.0,18.919,19.323,18.9102,19.2264,2809099.0
2020-03-09 15:00:00,21.89,21.9,21.71,21.77,2557454.0,19.2264,19.2352,19.0683,19.121,2557454.0
2020-03-09 15:10:00,21.77,21.81,21.68,21.76,2355871.0,19.121,19.1562,19.042,19.1122,2355871.0
2020-03-09 15:20:00,21.75,22.0,21.74,21.88,3918022.0,19.1035,19.323,19.0947,19.2176,3918022.0
2020-03-09 15:30:00,21.88,21.96,21.75,21.88,3343362.0,19.2176,19.2879,19.1035,19.2176,3343362.0
2020-03-09 15:40:00,21.88,22.03,21.8,21.96,5223349.0,19.2176,19.3494,19.1474,19.2879,5223349.0
2020-03-09 15:50:00,21.96,21.98,21.7,21.71,8943835.0,19.2879,19.3055,19.0595,19.0683,8943835.0
2020-03-10 09:30:00,23.27,23.3,22.83,22.84,8660846.0,20.4385,20.4649,20.052,20.0608,8660846.0
2020-03-10 09:40:00,22.83,22.84,22.35,22.56,4525773.0,20.052,20.0608,19.6305,19.8149,4525773.0
2020-03-10 09:50:00,22.56,22.94,22.45,22.87,3825464.0,19.8149,20.1487,19.7183,20.0872,3825464.0
2020-03-10 10:00:00,22.87,22.94,22.68,22.93,3669600.0,20.0872,20.1487,19.9203,20.1399,3669600.0
2020-03-10 10:10:00,22.93,22.94,22.7,22.71,3015363.0,20.1399,20.1487,19.9379,19.9466,3015363.0
2020-03-10 10:20:00,22.7,22.8,22.59,22.61,2940380.0,19.9379,20.0257,19.8412,19.8588,2940380.0
2020-03-10 10:30:00,22.61,22.61,22.5,22.53,2945575.0,19.8588,19.8588,19.7622,19.7885,2945575.0
2020-03-10 10:40:00,22.53,22.55,22.35,22.36,2809798.0,19.7885,19.8061,19.6305,19.6392,2809798.0
2020-03-10 10:50:00,22.35,22.36,22.13,22.14,3890924.0,19.6305,19.6392,19.4372,19.446,3890924.0
2020-03-10 11:00:00,22.14,22.33,22.12,22.31,2642394.0,19.446,19.6129,19.4284,19.5953,2642394.0
2020-03-10 11:10:00,22.31,22.32,22.17,22.18,1749182.0,19.5953,19.6041,19.4724,19.4811,1749182.0
2020-03-10 11:20:00,22.18,22.19,22.0,22.01,2929950.0,19.4811,19.4899,19.323,19.3318,2929950.0
2020-03-10 11:30:00,22.01,22.01,21.7,21.7,3852758.0,19.3318,19.3318,19.0595,19.0595,3852758.0
2020-03-10 11:40:00,21.71,21.89,21.58,21.89,5256616.0,19.0683,19.2264,18.9541,19.2264,5256616.0
2020-03-10 11:50:00,21.89,21.9,21.6,21.68,2678326.0,19.2264,19.2352,18.9717,19.042,2678326.0
2020-03-10 12:00:00,21.69,22.0,21.68,21.94,2504941.0,19.0508,19.323,19.042,19.2703,2504941.0
2020-03-10 12:10:00,21.94,22.15,21.93,22.05,2318918.0,19.2703,19.4548,19.2616,19.367,2318918.0
2020-03-10 12:20:00,22.04,22.07,21.9,21.93,1428852.0,19.3582,19.3845,19.2352,19.2616,1428852.0
2020-03-10 12:30:00,21.93,21.99,21.76,21.96,1683019.0,19.2616,19.3143,19.1122,19.2879,1683019.0
2020-03-10 12:40:00,21.96,22.07,21.86,21.94,1358349.0,19.2879,19.3845,19.2001,19.2703,1358349.0
2020-03-10 12:50:00,21.95,22.16,21.9,22.14,1539366.0,19.2791,19.4636,19.2352,19.446,1539366.0
2020-03-10 13:00:00,22.14,22.36,22.05,22.25,2373307.0,19.446,19.6392,19.367,19.5426,2373307.0
2020-03-10 13:10:00,22.25,22.39,22.2,22.36,1921502.0,19.5426,19.6656,19.4987,19.6392,1921502.0
2020-03-10 13:20:00,22.37,22.4,22.29,22.32,1416647.0,19.648,19.6744,19.5778,19.6041,1416647.0
2020-03-10 13:30:00,22.31,22.57,22.29,22.48,2327638.0,19.5953,19.8237,19.5778,19.7446,2327638.0
2020-03-10 13:40:00,22.48,22.53,22.4,22.46,1717656.0,19.7446,19.7885,19.6744,19.7271,1717656.0
2020-03-10 13:50:00,22.46,22.49,22.4,22.43,1395563.0,19.7271,19.7534,19.6744,19.7007,1395563.0
2020-03-10 14:00:00,22.43,22.51,22.36,22.49,1932208.0,19.7007,19.771,19.6392,19.7534,1932208.0
2020-03-10 14:10:00,22.5,22.67,22.48,22.64,2213780.0,19.7622,19.9115,19.7446,19.8852,2213780.0
2020-03-10 14:20:00,22.64,22.7,22.57,22.61,2046648.0,19.8852,19.9379,19.8237,19.8588,2046648.0
2020-03-10 14:30:00,22.61,22.86,22.58,22.81,2140592.0,19.8588,20.0784,19.8325,20.0345,2140592.0
2020-03-10 14:40:00,22.82,23.3,22.81,23.3,2484869.0,20.0433,20.4649,20.0345,20.4649,2484869.0
2020-03-10 14:50:00,23.3,23.33,23.09,23.19,3089941.0,20.4649,20.4912,20.2804,20.3682,3089941.0
2020-03-10 15:00:00,23.18,23.41,23.14,23.25,2517363.0,20.3595,20.5615,20.3243,20.4209,2517363.0
2020-03-10 15:10:00,23.26,23.57,23.22,23.55,2555348.0,20.4297,20.702,20.3946,20.6844,2555348.0
2020-03-10 15:20:00,23.55,23.66,23.34,23.4,3962515.0,20.6844,20.7811,20.5,20.5527,3962515.0
2020-03-10 15:30:00,23.4,23.51,23.3,23.5,3371475.0,20.5527,20.6493,20.4649,20.6405,3371475.0
2020-03-10 15:40:00,23.5,23.62,23.45,23.61,3779706.0,20.6405,20.7459,20.5966,20.7371,3779706.0
2020-03-10 15:50:00,23.62,23.68,23.55,23.61,5697671.0,20.7459,20.7986,20.6844,20.7371,5697671.0
2020-03-11 09:30:00,22.84,23.12,22.53,22.87,7909283.0,20.0608,20.3068,19.7885,20.0872,7909283.0
2020-03-11 09:40:00,22.87,23.04,22.69,22.88,5053332.0,20.0872,20.2365,19.9291,20.096,5053332.0
2020-03-11 09:50:00,22.87,22.92,22.58,22.66,4146645.0,20.0872,20.1311,19.8325,19.9027,4146645.0
2020-03-11 10:00:00,22.66,22.88,22.62,22.87,3367137.0,19.9027,20.096,19.8676,20.0872,3367137.0
2020-03-11 10:10:00,22.87,22.99,22.72,22.97,3581518.0,20.0872,20.1926,19.9554,20.175,3581518.0
2020-03-11 10:20:00,22.96,22.97,22.78,22.83,2280622.0,20.1662,20.175,20.0081,20.052,2280622.0
2020-03-11 10:30:00,22.82,22.97,22.75,22.94,2449291.0,20.0433,20.175,19.9818,20.1487,2449291.0
2020-03-11 10:40:00,22.93,22.99,22.77,22.77,2356078.0,20.1399,20.1926,19.9993,19.9993,2356078.0
2020-03-11 10:50:00,22.78,22.94,22.7,22.9,2430718.0,20.0081,20.1487,19.9379,20.1135,2430718.0
2020-03-11 11:00:00,22.9,22.94,22.75,22.88,2359682.0,20.1135,20.1487,19.9818,20.096,2359682.0
2020-03-11 11:10:00,22.88,22.92,22.63,22.64,2892543.0,20.096,20.1311,19.8764,19.8852,2892543.0
2020-03-11 11:20:00,22.65,22.9,22.51,22.61,3364439.0,19.8939,20.1135,19.771,19.8588,3364439.0
2020-03-11 11:30:00,22.61,22.92,22.55,22.9,2859056.0,19.8588,20.1311,19.8061,20.1135,2859056.0
2020-03-11 11:40:00,22.9,23.02,22.78,23.0,2349588.0,20.1135,20.2189,20.0081,20.2014,2349588.0
2020-03-11 11:50:00,23.0,23.18,22.97,23.13,1898604.0,20.2014,20.3595,20.175,20.3155,1898604.0
2020-03-11 12:00:00,23.14,23.39,23.05,23.36,2419949.0,20.3243,20.5439,20.2453,20.5176,2419949.0
2020-03-11 12:10:00,23.36,23.83,23.36,23.8,3709920.0,20.5176,20.9304,20.5176,20.904,3709920.0
2020-03-11 12:20:00,23.8,23.96,23.49,23.53,4765627.0,20.904,21.0445,20.6317,20.6669,4765627.0
2020-03-11 12:30:00,23.53,23.56,23.26,23.26,2559922.0,20.6669,20.6932,20.4297,20.4297,2559922.0
2020-03-11 12:40:00,23.27,23.31,23.04,23.19,2677215.0,20.4385,20.4736,20.2365,20.3682,2677215.0
2020-03-11 12:50:00,23.19,23.3,23.1,23.25,2257717.0,20.3682,20.4649,20.2892,20.4209,2257717.0
2020-03-11 13:00:00,23.24,23.26,23.07,23.15,3112040.0,20.4122,20.4297,20.2628,20.3331,3112040.0
2020-03-11 13:10:00,23.15,23.17,22.92,23.03,1885542.0,20.3331,20.3507,20.1311,20.2277,1885542.0
2020-03-11 13:20:00,23.02,23.21,22.97,23.15,2742874.0,20.2189,20.3858,20.175,20.3331,2742874.0
2020-03-11 13:30:00,23.16,23.2,22.97,22.99,1427982.0,20.3419,20.377,20.175,20.1926,1427982.0
2020-03-11 13:40:00,23.0,23.03,22.8,22.83,1837159.0,20.2014,20.2277,20.0257,20.052,1837159.0
2020-03-11 13:50:00,22.84,22.89,22.73,22.85,2492152.0,20.0608,20.1047,19.9642,20.0696,2492152.0
2020-03-11 14:00:00,22.85,22.94,22.76,22.79,1709759.0,20.0696,20.1487,19.9906,20.0169,1709759.0
2020-03-11 14:10:00,22.79,22.85,22.76,22.77,941378.0,20.0169,20.0696,19.9906,19.9993,941378.0
2020-03-11 14:20:00,22.78,22.81,22.63,22.75,1785235.0,20.0081,20.0345,19.8764,19.9818,1785235.0
2020-03-11 14:30:00,22.74,22.79,22.61,22.73,2516971.0,19.973,20.0169,19.8588,19.9642,2516971.0
2020-03-11 14:40:00,22.74,22.88,22.7,22.71,1775196.0,19.973,20.096,19.9379,19.9466,1775196.0
2020-03-11 14:50:00,22.71,22.77,22.64,22.69,1614114.0,19.9466,19.9993,19.8852,19.9291,1614114.0
2020-03-11 15:00:00,22.7,22.74,22.35,22.37,2635241.0,19.9379,19.973,19.6305,19.648,2635241.0
2020-03-11 15:10:00,22.37,22.49,22.27,22.36,2205155.0,19.648,19.7534,19.5602,19.6392,2205155.0
2020-03-11 15:20:00,22.36,22.49,22.26,22.46,2891228.0,19.6392,19.7534,19.5514,19.7271,2891228.0
2020-03-11 15:30:00,22.45,22.9,22.39,22.8,4014270.0,19.7183,20.1135,19.6656,20.0257,4014270.0
2020-03-11 15:40:00,22.79,22.88,22.61,22.71,3420975.0,20.0169,20.096,19.8588,19.9466,3420975.0
2020-03-11 15:50:00,22.7,22.76,22.45,22.67,6293889.0,19.9379,19.9906,19.7183,19.9115,6293889.0
2020-03-12 09:30:00,20.59,21.05,20.42,20.87,6350476.0,18.0846,18.4886,17.9353,18.3305,6350476.0
2020-03-12 09:40:00,20.87,20.87,20.87,20.87,0.0,18.3305,18.3305,18.3305,18.3305,0.0
2020-03-12 09:50:00,20.55,21.2,20.15,21.0,7398698.0,18.0495,18.6204,17.6981,18.4447,7398698.0
2020-03-12 10:00:00,21.0,21.0,20.53,20.57,4202025.0,18.4447,18.4447,18.0319,18.067,4202025.0
2020-03-12 10:10:00,20.57,20.93,20.55,20.89,3710822.0,18.067,18.3832,18.0495,18.3481,3710822.0
2020-03-12 10:20:00,20.89,20.98,20.79,20.83,3408661.0,18.3481,18.4272,18.2603,18.2954,3408661.0
2020-03-12 10:30:00,20.82,21.0,20.8,20.97,3425343.0,18.2866,18.4447,18.2691,18.4184,3425343.0
2020-03-12 10:40:00,20.97,21.18,20.77,21.07,3326312.0,18.4184,18.6028,18.2427,18.5062,3326312.0
2020-03-12 10:50:00,21.07,21.2,20.96,21.07,2218093.0,18.5062,18.6204,18.4096,18.5062,2218093.0
2020-03-12 11:00:00,21.07,21.08,20.69,20.72,3318665.0,18.5062,18.515,18.1724,18.1988,3318665.0
2020-03-12 11:10:00,20.73,20.75,20.55,20.6,1882588.0,18.2076,18.2251,18.0495,18.0934,1882588.0
2020-03-12 11:20:00,20.6,20.77,20.58,20.77,1798894.0,18.0934,18.2427,18.0758,18.2427,1798894.0
2020-03-12 11:30:00,20.77,20.87,20.7,20.82,2343061.0,18.2427,18.3305,18.1812,18.2866,2343061.0
2020-03-12 11:40:00,20.82,20.84,20.68,20.69,2224792.0,18.2866,18.3042,18.1637,18.1724,2224792.0
2020-03-12 11:50:00,20.69,20.78,20.55,20.68,2779903.0,18.1724,18.2515,18.0495,18.1637,2779903.0
2020-03-12 12:00:00,20.68,20.77,20.67,20.75,2105107.0,18.1637,18.2427,18.1549,18.2251,2105107.0
2020-03-12 12:10:00,20.76,20.94,20.71,20.92,2073449.0,18.2339,18.392,18.19,18.3745,2073449.0
2020-03-12 12:20:00,20.92,21.19,20.92,21.16,2700286.0,18.3745,18.6116,18.3745,18.5853,2700286.0
2020-03-12 12:30:00,21.15,21.16,20.92,20.97,2263164.0,18.5765,18.5853,18.3745,18.4184,2263164.0
2020-03-12 12:40:00,20.98,20.99,20.85,20.93,2009736.0,18.4272,18.4359,18.313,18.3832,2009736.0
2020-03-12 12:50:00,20.94,22.23,20.93,21.87,4650035.0,18.392,19.5251,18.3832,19.2089,4650035.0
2020-03-12 13:00:00,21.87,22.87,21.75,22.55,5395003.0,19.2089,20.0872,19.1035,19.8061,5395003.0
2020-03-12 13:10:00,22.54,22.64,21.37,21.85,3571866.0,19.7973,19.8852,18.7697,19.1913,3571866.0
2020-03-12 13:20:00,21.84,21.85,21.5,21.6,2506420.0,19.1825,19.1913,18.8839,18.9717,2506420.0
2020-03-12 13:30:00,21.59,21.69,21.0,21.0,3141564.0,18.9629,19.0508,18.4447,18.4447,3141564.0
2020-03-12 13:40:00,21.0,21.29,21.0,21.26,2431785.0,18.4447,18.6994,18.4447,18.6731,2431785.0
2020-03-12 13:50:00,21.25,21.37,21.11,21.28,2130114.0,18.6643,18.7697,18.5413,18.6906,2130114.0
2020-03-12 14:00:00,21.28,21.33,21.08,21.14,1623995.0,18.6906,18.7346,18.515,18.5677,1623995.0
2020-03-12 14:10:00,21.14,21.17,20.82,20.89,3091904.0,18.5677,18.594,18.2866,18.3481,3091904.0
2020-03-12 14:20:00,20.89,21.04,20.8,20.8,2430610.0,18.3481,18.4799,18.2691,18.2691,2430610.0
2020-03-12 14:30:00,20.8,20.82,20.62,20.66,2132545.0,18.2691,18.2866,18.111,18.1461,2132545.0
2020-03-12 14:40:00,20.66,20.83,20.62,20.81,2970989.0,18.1461,18.2954,18.111,18.2778,2970989.0
2020-03-12 14:50:00,20.81,20.95,20.77,20.79,2111598.0,18.2778,18.4008,18.2427,18.2603,2111598.0
2020-03-12 15:00:00,20.79,21.0,20.77,20.89,2715644.0,18.2603,18.4447,18.2427,18.3481,2715644.0
2020-03-12 15:10:00,20.9,21.0,20.85,20.87,3335720.0,18.3569,18.4447,18.313,18.3305,3335720.0
2020-03-12 15:20:00,20.88,20.88,20.74,20.75,3064143.0,18.3393,18.3393,18.2164,18.2251,3064143.0
2020-03-12 15:30:00,20.76,20.77,20.62,20.65,3341719.0,18.2339,18.2427,18.111,18.1373,3341719.0
2020-03-12 15:40:00,20.64,20.81,20.59,20.73,4822107.0,18.1285,18.2778,18.0846,18.2076,4822107.0
2020-03-12 15:50:00,20.73,20.95,20.5,20.51,7667374.0,18.2076,18.4008,18.0056,18.0143,7667374.0
2020-03-13 09:30:00,22.19,22.63,21.95,21.95,7521632.0,19.4899,19.8764,19.2791,19.2791,7521632.0
2020-03-13 09:40:00,21.95,22.15,21.48,22.05,4684269.0,19.2791,19.4548,18.8663,19.367,4684269.0
2020-03-13 09:50:00,22.05,22.2,21.98,22.07,5184826.0,19.367,19.4987,19.3055,19.3845,5184826.0
2020-03-13 10:00:00,22.07,22.47,22.03,22.34,3924614.0,19.3845,19.7358,19.3494,19.6217,3924614.0
2020-03-13 10:10:00,22.33,22.5,22.26,22.48,4138815.0,19.6129,19.7622,19.5514,19.7446,4138815.0
2020-03-13 10:20:00,22.48,22.82,22.47,22.8,4419125.0,19.7446,20.0433,19.7358,20.0257,4419125.0
2020-03-13 10:30:00,22.8,22.91,22.31,22.52,4398258.0,20.0257,20.1223,19.5953,19.7798,4398258.0
2020-03-13 10:40:00,22.51,22.53,22.07,22.09,3489151.0,19.771,19.7885,19.3845,19.4021,3489151.0
2020-03-13 10:50:00,22.09,22.22,21.98,22.06,2870896.0,19.4021,19.5163,19.3055,19.3757,2870896.0
2020-03-13 11:00:00,22.07,22.34,22.06,22.32,1623674.0,19.3845,19.6217,19.3757,19.6041,1623674.0
2020-03-13 11:10:00,22.33,22.49,22.18,22.23,2627329.0,19.6129,19.7534,19.4811,19.5251,2627329.0
2020-03-13 11:20:00,22.23,22.3,21.79,21.79,1977151.0,19.5251,19.5865,19.1386,19.1386,1977151.0
2020-03-13 11:30:00,21.78,21.98,21.67,21.82,2590662.0,19.1298,19.3055,19.0332,19.1649,2590662.0
2020-03-13 11:40:00,21.83,21.89,21.74,21.77,1996163.0,19.1737,19.2264,19.0947,19.121,1996163.0
2020-03-13 11:50:00,21.77,22.25,21.76,22.09,2062411.0,19.121,19.5426,19.1122,19.4021,2062411.0
2020-03-13 12:00:00,22.09,22.16,21.85,22.1,1624039.0,19.4021,19.4636,19.1913,19.4109,1624039.0
2020-03-13 12:10:00,22.1,22.25,21.95,22.0,1845697.0,19.4109,19.5426,19.2791,19.323,1845697.0
2020-03-13 12:20:00,22.0,22.1,21.99,22.04,1331087.0,19.323,19.4109,19.3143,19.3582,1331087.0
2020-03-13 12:30:00,22.03,22.34,22.03,22.26,1897655.0,19.3494,19.6217,19.3494,19.5514,1897655.0
2020-03-13 12:40:00,22.26,22.38,22.2,22.28,1655387.0,19.5514,19.6568,19.4987,19.569,1655387.0
2020-03-13 12:50:00,22.27,22.4,22.23,22.24,1446148.0,19.5602,19.6744,19.5251,19.5338,1446148.0
2020-03-13 13:00:00,22.25,22.33,22.11,22.17,1438223.0,19.5426,19.6129,19.4197,19.4724,1438223.0
2020-03-13 13:10:00,22.17,22.45,22.15,22.31,1149668.0,19.4724,19.7183,19.4548,19.5953,1149668.0
2020-03-13 13:20:00,22.31,22.61,22.3,22.54,1875468.0,19.5953,19.8588,19.5865,19.7973,1875468.0
2020-03-13 13:30:00,22.54,22.7,22.53,22.61,2572302.0,19.7973,19.9379,19.7885,19.8588,2572302.0
2020-03-13 13:40:00,22.61,22.72,22.56,22.7,1346927.0,19.8588,19.9554,19.8149,19.9379,1346927.0
2020-03-13 13:50:00,22.71,22.74,22.56,22.67,1607860.0,19.9466,19.973,19.8149,19.9115,1607860.0
2020-03-13 14:00:00,22.67,22.71,22.4,22.43,1993838.0,19.9115,19.9466,19.6744,19.7007,1993838.0
2020-03-13 14:10:00,22.43,22.57,22.39,22.39,2260113.0,19.7007,19.8237,19.6656,19.6656,2260113.0
2020-03-13 14:20:00,22.4,22.51,22.3,22.33,1318359.0,19.6744,19.771,19.5865,19.6129,1318359.0
2020-03-13 14:30:00,22.33,22.34,22.1,22.13,1650299.0,19.6129,19.6217,19.4109,19.4372,1650299.0
2020-03-13 14:40:00,22.13,22.45,22.11,22.3,1691685.0,19.4372,19.7183,19.4197,19.5865,1691685.0
2020-03-13 14:50:00,22.3,22.44,22.25,22.43,1338048.0,19.5865,19.7095,19.5426,19.7007,1338048.0
2020-03-13 15:00:00,22.43,22.66,22.42,22.5,2147001.0,19.7007,19.9027,19.6919,19.7622,2147001.0
2020-03-13 15:10:00,22.5,22.51,22.21,22.35,1911257.0,19.7622,19.771,19.5075,19.6305,1911257.0
2020-03-13 15:20:00,22.36,22.76,22.32,22.68,2188079.0,19.6392,19.9906,19.6041,19.9203,2188079.0
2020-03-13 15:30:00,22.69,22.86,22.25,22.79,3059777.0,19.9291,20.0784,19.5426,20.0169,3059777.0
2020-03-13 15:40:00,22.79,23.27,22.63,23.27,4573709.0,20.0169,20.4385,19.8764,20.4385,4573709.0
2020-03-13 15:50:00,23.27,24.25,23.25,24.15,11084881.0,20.4385,21.2993,20.4209,21.2114,11084881.0
2020-03-16 09:30:00,19.9,19.93,19.82,19.91,63428.0,17.4786,17.5049,17.4083,17.4874,63428.0
2020-03-16 09:40:00,20.0,20.35,19.58,20.0,6220393.0,17.5664,17.8738,17.1975,17.5664,6220393.0
2020-03-16 09:50:00,20.0,20.76,19.93,20.73,6357673.0,17.5664,18.2339,17.5049,18.2076,6357673.0
2020-03-16 10:00:00,20.73,20.8,20.49,20.59,4312133.0,18.2076,18.2691,17.9968,18.0846,4312133.0
2020-03-16 10:10:00,20.59,20.68,20.1,20.25,4614154.0,18.0846,18.1637,17.6542,17.786,4614154.0
2020-03-16 10:20:00,20.25,21.02,20.19,20.55,3626797.0,17.786,18.4623,17.7333,18.0495,3626797.0
2020-03-16 10:30:00,20.55,21.03,20.54,21.03,4594000.0,18.0495,18.4711,18.0407,18.4711,4594000.0
2020-03-16 10:40:00,21.03,21.65,20.89,21.43,3295242.0,18.4711,19.0156,18.3481,18.8224,3295242.0
2020-03-16 10:50:00,21.43,21.48,20.86,21.04,2997048.0,18.8224,18.8663,18.3218,18.4799,2997048.0
2020-03-16 11:00:00,21.03,21.28,20.98,21.17,1899895.0,18.4711,18.6906,18.4272,18.594,1899895.0
2020-03-16 11:10:00,21.18,21.65,21.15,21.63,2067120.0,18.6028,19.0156,18.5765,18.9981,2067120.0
2020-03-16 11:20:00,21.63,21.73,21.43,21.51,3030414.0,18.9981,19.0859,18.8224,18.8927,3030414.0
2020-03-16 11:30:00,21.51,21.56,21.08,21.15,2230790.0,18.8927,18.9366,18.515,18.5765,2230790.0
2020-03-16 11:40:00,21.15,21.19,20.98,21.01,3243767.0,18.5765,18.6116,18.4272,18.4535,3243767.0
2020-03-16 11:50:00,21.01,21.12,20.86,21.11,2986524.0,18.4535,18.5501,18.3218,18.5413,2986524.0
2020-03-16 12:00:00,21.11,21.42,21.0,21.18,1769811.0,18.5413,18.8136,18.4447,18.6028,1769811.0
2020-03-16 12:10:00,21.18,21.22,20.91,20.91,1538395.0,18.6028,18.6379,18.3657,18.3657,1538395.0
2020-03-16 12:20:00,20.91,21.05,20.88,21.03,1465008.0,18.3657,18.4886,18.3393,18.4711,1465008.0
2020-03-16 12:30:00,21.03,21.2,21.0,21.13,1294431.0,18.4711,18.6204,18.4447,18.5589,1294431.0
2020-03-16 12:40:00,21.14,21.18,20.85,20.89,1171808.0,18.5677,18.6028,18.313,18.3481,1171808.0
2020-03-16 12:50:00,20.89,21.0,20.85,20.94,1497644.0,18.3481,18.4447,18.313,18.392,1497644.0
2020-03-16 13:00:00,20.94,21.02,20.88,20.98,1350531.0,18.392,18.4623,18.3393,18.4272,1350531.0
2020-03-16 13:10:00,20.99,21.2,20.97,21.0,1202807.0,18.4359,18.6204,18.4184,18.4447,1202807.0
2020-03-16 13:20:00,21.0,21.08,20.94,20.95,1422022.0,18.4447,18.515,18.392,18.4008,1422022.0
2020-03-16 13:30:00,20.95,20.95,20.75,20.77,1766372.0,18.4008,18.4008,18.2251,18.2427,1766372.0
2020-03-16 13:40:00,20.77,20.98,20.75,20.88,1182776.0,18.2427,18.4272,18.2251,18.3393,1182776.0
2020-03-16 13:50:00,20.88,21.0,20.8,20.8,1085644.0,18.3393,18.4447,18.2691,18.2691,1085644.0
2020-03-16 14:00:00,20.8,20.81,20.58,20.67,1773990.0,18.2691,18.2778,18.0758,18.1549,1773990.0
2020-03-16 14:10:00,20.67,20.79,20.67,20.68,1087000.0,18.1549,18.2603,18.1549,18.1637,1087000.0
2020-03-16 14:20:00,20.67,20.7,20.53,20.66,1687203.0,18.1549,18.1812,18.0319,18.1461,1687203.0
2020-03-16 14:30:00,20.66,21.26,20.65,20.88,1939845.0,18.1461,18.6731,18.1373,18.3393,1939845.0
2020-03-16 14:40:00,20.88,20.97,20.75,20.81,1282876.0,18.3393,18.4184,18.2251,18.2778,1282876.0
2020-03-16 14:50:00,20.81,21.07,20.8,20.94,1693114.0,18.2778,18.5062,18.2691,18.392,1693114.0
2020-03-16 15:00:00,20.95,21.13,20.8,20.89,1589224.0,18.4008,18.5589,18.2691,18.3481,1589224.0
2020-03-16 15:10:00,20.9,21.03,20.87,20.91,1677779.0,18.3569,18.4711,18.3305,18.3657,1677779.0
2020-03-16 15:20:00,20.9,20.94,20.7,20.73,2386432.0,18.3569,18.392,18.1812,18.2076,2386432.0
2020-03-16 15:30:00,20.73,20.73,20.21,20.41,4390231.0,18.2076,18.2076,17.7508,17.9265,4390231.0
2020-03-16 15:40:00,20.41,20.86,20.31,20.67,4105066.0,17.9265,18.3218,17.8387,18.1549,4105066.0
2020-03-16 15:50:00,20.66,20.67,20.4,20.44,8222256.0,18.1461,18.1549,17.9177,17.9529,8222256.0
2020-03-17 09:30:00,21.06,21.5,20.57,20.57,5241124.0,18.4974,18.8839,18.067,18.067,5241124.0
2020-03-17 09:40:00,20.57,20.68,20.2,20.53,5406590.0,18.067,18.1637,17.7421,18.0319,5406590.0
2020-03-17 09:50:00,20.53,20.53,20.03,20.23,2974217.0,18.0319,18.0319,17.5927,17.7684,2974217.0
2020-03-17 10:00:00,20.23,20.75,20.15,20.61,3035076.0,17.7684,18.2251,17.6981,18.1022,3035076.0
2020-03-17 10:10:00,20.62,20.8,20.46,20.62,2172375.0,18.111,18.2691,17.9704,18.111,2172375.0
2020-03-17 10:20:00,20.63,20.89,20.62,20.85,1915044.0,18.1197,18.3481,18.111,18.313,1915044.0
2020-03-17 10:30:00,20.85,21.0,20.6,20.63,2282497.0,18.313,18.4447,18.0934,18.1197,2282497.0
2020-03-17 10:40:00,20.63,20.86,20.55,20.81,2518896.0,18.1197,18.3218,18.0495,18.2778,2518896.0
2020-03-17 10:50:00,20.81,20.82,20.61,20.72,2342449.0,18.2778,18.2866,18.1022,18.1988,2342449.0
2020-03-17 11:00:00,20.72,20.96,20.65,20.94,2010889.0,18.1988,18.4096,18.1373,18.392,2010889.0
2020-03-17 11:10:00,20.94,21.4,20.9,21.35,4065953.0,18.392,18.796,18.3569,18.7521,4065953.0
2020-03-17 11:20:00,21.35,21.39,21.04,21.21,2398653.0,18.7521,18.7873,18.4799,18.6292,2398653.0
2020-03-17 11:30:00,21.21,21.5,21.18,21.41,2633014.0,18.6292,18.8839,18.6028,18.8048,2633014.0
2020-03-17 11:40:00,21.41,21.58,21.35,21.57,2042532.0,18.8048,18.9541,18.7521,18.9454,2042532.0
2020-03-17 11:50:00,21.57,21.75,21.42,21.75,2555117.0,18.9454,19.1035,18.8136,19.1035,2555117.0
2020-03-17 12:00:00,21.74,22.5,21.7,22.5,3281278.0,19.0947,19.7622,19.0595,19.7622,3281278.0
2020-03-17 12:10:00,22.5,22.69,22.14,22.46,3469251.0,19.7622,19.9291,19.446,19.7271,3469251.0
2020-03-17 12:20:00,22.46,22.47,21.96,22.0,2385389.0,19.7271,19.7358,19.2879,19.323,2385389.0
2020-03-17 12:30:00,22.0,22.01,21.4,21.42,2680509.0,19.323,19.3318,18.796,18.8136,2680509.0
2020-03-17 12:40:00,21.42,21.5,21.25,21.48,1962522.0,18.8136,18.8839,18.6643,18.8663,1962522.0
2020-03-17 12:50:00,21.48,21.58,21.21,21.58,1899425.0,18.8663,18.9541,18.6292,18.9541,1899425.0
2020-03-17 13:00:00,21.57,21.85,21.4,21.42,1734572.0,18.9454,19.1913,18.796,18.8136,1734572.0
2020-03-17 13:10:00,21.42,21.49,21.02,21.19,2270921.0,18.8136,18.8751,18.4623,18.6116,2270921.0
2020-03-17 13:20:00,21.19,21.51,21.15,21.34,2253126.0,18.6116,18.8927,18.5765,18.7433,2253126.0
2020-03-17 13:30:00,21.35,21.47,21.16,21.31,1442026.0,18.7521,18.8575,18.5853,18.717,1442026.0
2020-03-17 13:40:00,21.31,21.47,21.25,21.41,1448777.0,18.717,18.8575,18.6643,18.8048,1448777.0
2020-03-17 13:50:00,21.41,21.48,21.26,21.3,1398372.0,18.8048,18.8663,18.6731,18.7082,1398372.0
2020-03-17 14:00:00,21.3,21.83,21.2,21.82,2171700.0,18.7082,19.1737,18.6204,19.1649,2171700.0
2020-03-17 14:10:00,21.82,21.93,21.54,21.93,1769929.0,19.1649,19.2616,18.919,19.2616,1769929.0
2020-03-17 14:20:00,21.93,21.98,21.6,21.9,1656495.0,19.2616,19.3055,18.9717,19.2352,1656495.0
2020-03-17 14:30:00,21.91,22.27,21.87,22.11,2668660.0,19.244,19.5602,19.2089,19.4197,2668660.0
2020-03-17 14:40:00,22.12,22.13,21.73,21.76,1754689.0,19.4284,19.4372,19.0859,19.1122,1754689.0
2020-03-17 14:50:00,21.76,21.87,21.63,21.86,1864898.0,19.1122,19.2089,18.9981,19.2001,1864898.0
2020-03-17 15:00:00,21.86,21.9,21.41,21.59,3219365.0,19.2001,19.2352,18.8048,18.9629,3219365.0
2020-03-17 15:10:00,21.6,21.74,21.53,21.67,2035164.0,18.9717,19.0947,18.9102,19.0332,2035164.0
2020-03-17 15:20:00,21.68,21.68,21.36,21.37,2372697.0,19.042,19.042,18.7609,18.7697,2372697.0
2020-03-17 15:30:00,21.37,21.82,21.35,21.79,2183088.0,18.7697,19.1649,18.7521,19.1386,2183088.0
2020-03-17 15:40:00,21.78,21.96,21.76,21.88,3374317.0,19.1298,19.2879,19.1122,19.2176,3374317.0
2020-03-17 15:50:00,21.88,21.99,21.54,21.98,7399675.0,19.2176,19.3143,18.919,19.3055,7399675.0
2020-03-18 09:30:00,20.36,20.85,20.05,20.56,5926882.0,17.8826,18.313,17.6103,18.0583,5926882.0
2020-03-18 09:40:00,20.55,20.85,20.38,20.59,4347874.0,18.0495,18.313,17.9002,18.0846,4347874.0
2020-03-18 09:50:00,20.59,20.89,20.46,20.55,5213012.0,18.0846,18.3481,17.9704,18.0495,5213012.0
2020-03-18 10:00:00,20.55,20.82,20.45,20.62,5067743.0,18.0495,18.2866,17.9616,18.111,5067743.0
2020-03-18 10:10:00,20.62,20.97,20.58,20.87,3676339.0,18.111,18.4184,18.0758,18.3305,3676339.0
2020-03-18 10:20:00,20.87,20.96,20.68,20.83,3335875.0,18.3305,18.4096,18.1637,18.2954,3335875.0
2020-03-18 10:30:00,20.83,20.88,20.67,20.67,3223362.0,18.2954,18.3393,18.1549,18.1549,3223362.0
2020-03-18 10:40:00,20.67,20.8,20.45,20.52,3545794.0,18.1549,18.2691,17.9616,18.0231,3545794.0
2020-03-18 10:50:00,20.52,20.52,19.75,19.82,6940436.0,18.0231,18.0231,17.3468,17.4083,6940436.0
2020-03-18 11:00:00,19.83,20.18,19.81,19.98,2604028.0,17.4171,17.7245,17.3995,17.5488,2604028.0
2020-03-18 11:10:00,19.99,20.04,19.73,19.83,4270568.0,17.5576,17.6015,17.3293,17.4171,4270568.0
2020-03-18 11:20:00,19.82,20.22,19.82,20.06,3146694.0,17.4083,17.7596,17.4083,17.6191,3146694.0
2020-03-18 11:30:00,20.05,20.28,20.02,20.1,1647660.0,17.6103,17.8123,17.584,17.6542,1647660.0
2020-03-18 11:40:00,20.09,20.35,19.99,20.22,2361513.0,17.6454,17.8738,17.5576,17.7596,2361513.0
2020-03-18 11:50:00,20.22,20.37,20.07,20.09,1903500.0,17.7596,17.8914,17.6279,17.6454,1903500.0
2020-03-18 12:00:00,20.09,20.19,20.0,20.12,1690166.0,17.6454,17.7333,17.5664,17.6718,1690166.0
2020-03-18 12:10:00,20.12,20.29,19.87,20.02,2744093.0,17.6718,17.8211,17.4522,17.584,2744093.0
2020-03-18 12:20:00,20.02,20.14,19.93,20.1,2891601.0,17.584,17.6894,17.5049,17.6542,2891601.0
2020-03-18 12:30:00,20.1,20.19,20.02,20.09,1620864.0,17.6542,17.7333,17.584,17.6454,1620864.0
2020-03-18 12:40:00,20.08,20.15,19.96,19.98,1852789.0,17.6367,17.6981,17.5313,17.5488,1852789.0
2020-03-18 12:50:00,19.97,19.98,19.91,19.91,1261159.0,17.54,17.5488,17.4874,17.4874,1261159.0
2020-03-18 13:00:00,19.91,19.91,19.91,19.91,0.0,17.4874,17.4874,17.4874,17.4874,0.0
2020-03-18 13:10:00,19.8,20.11,19.75,19.91,2664069.0,17.3907,17.663,17.3468,17.4874,2664069.0
2020-03-18 13:20:00,19.91,20.16,19.83,19.9,2438557.0,17.4874,17.7069,17.4171,17.4786,2438557.0
2020-03-18 13:30:00,19.9,20.1,19.8,20.04,2793333.0,17.4786,17.6542,17.3907,17.6015,2793333.0
2020-03-18 13:40:00,20.04,20.2,19.95,20.14,2600588.0,17.6015,17.7421,17.5225,17.6894,2600588.0
2020-03-18 13:50:00,20.14,20.19,20.03,20.03,1908171.0,17.6894,17.7333,17.5927,17.5927,1908171.0
2020-03-18 14:00:00,20.04,20.14,19.96,19.97,2132891.0,17.6015,17.6894,17.5313,17.54,2132891.0
2020-03-18 14:10:00,19.96,19.97,19.76,19.77,2241488.0,17.5313,17.54,17.3556,17.3644,2241488.0
2020-03-18 14:20:00,19.77,19.82,19.7,19.78,2735307.0,17.3644,17.4083,17.3029,17.3732,2735307.0
2020-03-18 14:30:00,19.78,20.09,19.75,20.09,2838822.0,17.3732,17.6454,17.3468,17.6454,2838822.0
2020-03-18 14:40:00,20.09,20.17,19.95,20.02,2884187.0,17.6454,17.7157,17.5225,17.584,2884187.0
2020-03-18 14:50:00,20.03,20.25,19.91,20.16,2515431.0,17.5927,17.786,17.4874,17.7069,2515431.0
2020-03-18 15:00:00,20.16,20.19,19.94,20.16,4080610.0,17.7069,17.7333,17.5137,17.7069,4080610.0
2020-03-18 15:10:00,20.15,20.47,20.15,20.26,4679842.0,17.6981,17.9792,17.6981,17.7948,4679842.0
2020-03-18 15:20:00,20.26,20.3,19.98,19.98,3685499.0,17.7948,17.8299,17.5488,17.5488,3685499.0
2020-03-18 15:30:00,19.98,20.03,19.77,19.78,4944555.0,17.5488,17.5927,17.3644,17.3732,4944555.0
2020-03-18 15:40:00,19.78,20.23,19.71,20.23,6103052.0,17.3732,17.7684,17.3117,17.7684,6103052.0
2020-03-18 15:50:00,20.23,20.8,20.1,20.78,12066496.0,17.7684,18.2691,17.6542,18.2515,12066496.0
2020-03-19 09:30:00,20.26,20.34,19.7,19.7,5572418.0,17.7948,17.865,17.3029,17.3029,5572418.0
2020-03-19 09:40:00,19.71,19.71,19.0,19.41,6534873.0,17.3117,17.3117,16.6881,17.0482,6534873.0
2020-03-19 09:50:00,19.41,19.72,19.33,19.71,3404006.0,17.0482,17.3205,16.9779,17.3117,3404006.0
2020-03-19 10:00:00,19.71,20.04,19.45,20.02,4813291.0,17.3117,17.6015,17.0833,17.584,4813291.0
2020-03-19 10:10:00,20.01,20.75,19.86,20.14,5656460.0,17.5752,18.2251,17.4434,17.6894,5656460.0
2020-03-19 10:20:00,20.14,20.47,20.02,20.45,3561196.0,17.6894,17.9792,17.584,17.9616,3561196.0
2020-03-19 10:30:00,20.46,20.57,20.01,20.02,2817787.0,17.9704,18.067,17.5752,17.584,2817787.0
2020-03-19 10:40:00,20.02,20.37,19.88,20.24,2769592.0,17.584,17.8914,17.461,17.7772,2769592.0
2020-03-19 10:50:00,20.24,20.51,20.07,20.41,2631292.0,17.7772,18.0143,17.6279,17.9265,2631292.0
2020-03-19 11:00:00,20.4,20.85,20.37,20.49,3900069.0,17.9177,18.313,17.8914,17.9968,3900069.0
2020-03-19 11:10:00,20.5,20.67,20.37,20.5,2624358.0,18.0056,18.1549,17.8914,18.0056,2624358.0
2020-03-19 11:20:00,20.5,21.05,20.41,21.02,3274684.0,18.0056,18.4886,17.9265,18.4623,3274684.0
2020-03-19 11:30:00,21.01,21.2,20.81,20.94,2997195.0,18.4535,18.6204,18.2778,18.392,2997195.0
2020-03-19 11:40:00,20.95,21.17,20.94,21.16,2760824.0,18.4008,18.594,18.392,18.5853,2760824.0
2020-03-19 11:50:00,21.16,21.19,20.66,20.79,2851568.0,18.5853,18.6116,18.1461,18.2603,2851568.0
2020-03-19 12:00:00,20.79,20.96,20.51,20.93,1992124.0,18.2603,18.4096,18.0143,18.3832,1992124.0
2020-03-19 12:10:00,20.92,20.93,20.66,20.71,1840092.0,18.3745,18.3832,18.1461,18.19,1840092.0
2020-03-19 12:20:00,20.71,20.8,20.46,20.55,1838374.0,18.19,18.2691,17.9704,18.0495,1838374.0
2020-03-19 12:30:00,20.55,20.58,20.32,20.41,2389178.0,18.0495,18.0758,17.8475,17.9265,2389178.0
2020-03-19 12:40:00,20.42,20.96,20.37,20.73,2527215.0,17.9353,18.4096,17.8914,18.2076,2527215.0
2020-03-19 12:50:00,20.73,20.97,20.65,20.86,1431327.0,18.2076,18.4184,18.1373,18.3218,1431327.0
2020-03-19 13:00:00,20.85,20.89,20.7,20.77,1221198.0,18.313,18.3481,18.1812,18.2427,1221198.0
2020-03-19 13:10:00,20.77,21.07,20.75,21.06,1605691.0,18.2427,18.5062,18.2251,18.4974,1605691.0
2020-03-19 13:20:00,21.06,21.18,20.92,20.92,1845498.0,18.4974,18.6028,18.3745,18.3745,1845498.0
2020-03-19 13:30:00,20.93,21.07,20.92,21.05,1393868.0,18.3832,18.5062,18.3745,18.4886,1393868.0
2020-03-19 13:40:00,21.05,21.31,21.02,21.31,1582485.0,18.4886,18.717,18.4623,18.717,1582485.0
2020-03-19 13:50:00,21.31,21.56,21.27,21.3,2754266.0,18.717,18.9366,18.6819,18.7082,2754266.0
2020-03-19 14:00:00,21.3,21.32,21.1,21.21,1831875.0,18.7082,18.7258,18.5326,18.6292,1831875.0
2020-03-19 14:10:00,21.21,21.38,21.14,21.37,1448303.0,18.6292,18.7785,18.5677,18.7697,1448303.0
2020-03-19 14:20:00,21.38,21.49,21.21,21.21,2164738.0,18.7785,18.8751,18.6292,18.6292,2164738.0
2020-03-19 14:30:00,21.21,21.5,21.21,21.48,1835128.0,18.6292,18.8839,18.6292,18.8663,1835128.0
2020-03-19 14:40:00,21.47,21.6,21.31,21.43,2650768.0,18.8575,18.9717,18.717,18.8224,2650768.0
2020-03-19 14:50:00,21.42,21.43,21.0,21.08,1989946.0,18.8136,18.8224,18.4447,18.515,1989946.0
2020-03-19 15:00:00,21.09,21.11,20.82,20.82,1813126.0,18.5238,18.5413,18.2866,18.2866,1813126.0
2020-03-19 15:10:00,20.82,21.07,20.73,20.91,2237825.0,18.2866,18.5062,18.2076,18.3657,2237825.0
2020-03-19 15:20:00,20.91,21.11,20.91,20.96,2352240.0,18.3657,18.5413,18.3657,18.4096,2352240.0
2020-03-19 15:30:00,20.96,21.22,20.95,21.19,3416019.0,18.4096,18.6379,18.4008,18.6116,3416019.0
2020-03-19 15:40:00,21.2,21.75,21.19,21.45,4572340.0,18.6204,19.1035,18.6116,18.84,4572340.0
2020-03-19 15:50:00,21.45,21.56,21.12,21.2,6292121.0,18.84,18.9366,18.5501,18.6204,6292121.0
2020-03-20 09:30:00,21.79,21.84,20.7,20.71,11183661.0,19.1386,19.1825,18.1812,18.19,11183661.0
2020-03-20 09:40:00,20.7,20.96,20.43,20.51,3831153.0,18.1812,18.4096,17.9441,18.0143,3831153.0
2020-03-20 09:50:00,20.5,20.97,20.49,20.79,3334991.0,18.0056,18.4184,17.9968,18.2603,3334991.0
2020-03-20 10:00:00,20.79,21.0,20.7,20.89,4049064.0,18.2603,18.4447,18.1812,18.3481,4049064.0
2020-03-20 10:10:00,20.9,21.08,20.85,20.96,3093730.0,18.3569,18.515,18.313,18.4096,3093730.0
2020-03-20 10:20:00,20.96,21.21,20.87,21.12,3161145.0,18.4096,18.6292,18.3305,18.5501,3161145.0
2020-03-20 10:30:00,21.12,21.34,21.06,21.25,2715183.0,18.5501,18.7433,18.4974,18.6643,2715183.0
2020-03-20 10:40:00,21.25,21.35,21.0,21.12,3192406.0,18.6643,18.7521,18.4447,18.5501,3192406.0
2020-03-20 10:50:00,21.1,21.26,21.09,21.19,1762288.0,18.5326,18.6731,18.5238,18.6116,1762288.0
2020-03-20 11:00:00,21.18,21.43,21.05,21.25,3544589.0,18.6028,18.8224,18.4886,18.6643,3544589.0
2020-03-20 11:10:00,21.26,21.34,20.9,20.98,3440690.0,18.6731,18.7433,18.3569,18.4272,3440690.0
2020-03-20 11:20:00,20.99,21.0,20.58,20.7,3700894.0,18.4359,18.4447,18.0758,18.1812,3700894.0
2020-03-20 11:30:00,20.7,20.89,20.63,20.68,2726371.0,18.1812,18.3481,18.1197,18.1637,2726371.0
2020-03-20 11:40:00,20.68,20.8,20.62,20.69,2028487.0,18.1637,18.2691,18.111,18.1724,2028487.0
2020-03-20 11:50:00,20.68,20.77,20.6,20.64,2014677.0,18.1637,18.2427,18.0934,18.1285,2014677.0
2020-03-20 12:00:00,20.64,20.68,20.46,20.47,2618672.0,18.1285,18.1637,17.9704,17.9792,2618672.0
2020-03-20 12:10:00,20.47,20.67,20.46,20.61,1722570.0,17.9792,18.1549,17.9704,18.1022,1722570.0
2020-03-20 12:20:00,20.6,20.64,20.45,20.57,2653003.0,18.0934,18.1285,17.9616,18.067,2653003.0
2020-03-20 12:30:00,20.57,20.74,20.51,20.63,2051188.0,18.067,18.2164,18.0143,18.1197,2051188.0
2020-03-20 12:40:00,20.64,20.79,20.54,20.69,2130592.0,18.1285,18.2603,18.0407,18.1724,2130592.0
2020-03-20 12:50:00,20.68,20.91,20.68,20.74,2485981.0,18.1637,18.3657,18.1637,18.2164,2485981.0
2020-03-20 13:00:00,20.74,20.99,20.71,20.86,2316103.0,18.2164,18.4359,18.19,18.3218,2316103.0
2020-03-20 13:10:00,20.86,20.97,20.68,20.75,1928484.0,18.3218,18.4184,18.1637,18.2251,1928484.0
2020-03-20 13:20:00,20.75,20.77,20.54,20.63,2141601.0,18.2251,18.2427,18.0407,18.1197,2141601.0
2020-03-20 13:30:00,20.63,20.76,20.53,20.59,1908798.0,18.1197,18.2339,18.0319,18.0846,1908798.0
2020-03-20 13:40:00,20.58,20.64,20.5,20.51,2029423.0,18.0758,18.1285,18.0056,18.0143,2029423.0
2020-03-20 13:50:00,20.51,20.7,20.49,20.7,2042124.0,18.0143,18.1812,17.9968,18.1812,2042124.0
2020-03-20 14:00:00,20.7,20.71,20.56,20.61,1759059.0,18.1812,18.19,18.0583,18.1022,1759059.0
2020-03-20 14:10:00,20.62,20.64,20.49,20.51,2441087.0,18.111,18.1285,17.9968,18.0143,2441087.0
2020-03-20 14:20:00,20.52,20.6,20.31,20.36,2967864.0,18.0231,18.0934,17.8387,17.8826,2967864.0
2020-03-20 14:30:00,20.36,20.47,20.17,20.23,2648999.0,17.8826,17.9792,17.7157,17.7684,2648999.0
2020-03-20 14:40:00,20.23,20.42,20.18,20.33,2559398.0,17.7684,17.9353,17.7245,17.8562,2559398.0
2020-03-20 14:50:00,20.34,20.38,19.91,20.01,4145591.0,17.865,17.9002,17.4874,17.5752,4145591.0
2020-03-20 15:00:00,20.01,20.07,19.9,19.94,3440150.0,17.5752,17.6279,17.4786,17.5137,3440150.0
2020-03-20 15:10:00,19.94,20.07,19.6,19.61,4215959.0,17.5137,17.6279,17.2151,17.2239,4215959.0
2020-03-20 15:20:00,19.6,20.17,19.6,20.06,4939900.0,17.2151,17.7157,17.2151,17.6191,4939900.0
2020-03-20 15:30:00,20.05,20.24,19.75,19.81,4710469.0,17.6103,17.7772,17.3468,17.3995,4710469.0
2020-03-20 15:40:00,19.8,20.03,19.72,19.73,4552132.0,17.3907,17.5927,17.3205,17.3293,4552132.0
2020-03-20 15:50:00,19.73,19.8,19.56,19.67,8819733.0,17.3293,17.3907,17.1799,17.2766,8819733.0
2020-03-23 09:30:00,19.26,19.67,19.03,19.15,11177914.0,16.9164,17.2766,16.7144,16.8198,11177914.0
2020-03-23 09:40:00,19.15,19.37,18.8,19.02,8027507.0,16.8198,17.0131,16.5124,16.7056,8027507.0
2020-03-23 09:50:00,19.02,19.26,18.94,19.23,4702946.0,16.7056,16.9164,16.6354,16.8901,4702946.0
2020-03-23 10:00:00,19.23,19.26,18.91,18.96,4046679.0,16.8901,16.9164,16.609,16.6529,4046679.0
2020-03-23 10:10:00,18.96,19.11,18.85,18.87,3976802.0,16.6529,16.7847,16.5563,16.5739,3976802.0
2020-03-23 10:20:00,18.87,19.04,18.83,18.93,3518528.0,16.5739,16.7232,16.5388,16.6266,3518528.0
2020-03-23 10:30:00,18.92,18.93,18.69,18.76,4460682.0,16.6178,16.6266,16.4158,16.4773,4460682.0
2020-03-23 10:40:00,18.75,18.98,18.61,18.69,3857241.0,16.4685,16.6705,16.3455,16.4158,3857241.0
2020-03-23 10:50:00,18.69,18.75,18.52,18.55,4293789.0,16.4158,16.4685,16.2665,16.2928,4293789.0
2020-03-23 11:00:00,18.56,18.78,18.51,18.74,3138197.0,16.3016,16.4948,16.2577,16.4597,3138197.0
2020-03-23 11:10:00,18.75,18.84,18.57,18.68,2963582.0,16.4685,16.5475,16.3104,16.407,2963582.0
2020-03-23 11:20:00,18.67,18.69,18.5,18.51,3514675.0,16.3982,16.4158,16.2489,16.2577,3514675.0
2020-03-23 11:30:00,18.51,18.7,18.43,18.47,4528407.0,16.2577,16.4246,16.1874,16.2226,4528407.0
2020-03-23 11:40:00,18.46,18.55,18.25,18.33,4768322.0,16.2138,16.2928,16.0293,16.0996,4768322.0
2020-03-23 11:50:00,18.32,18.37,18.21,18.3,3399304.0,16.0908,16.1347,15.9942,16.0733,3399304.0
2020-03-23 12:00:00,18.29,18.34,18.17,18.19,3576378.0,16.0645,16.1084,15.9591,15.9766,3576378.0
2020-03-23 12:10:00,18.2,18.48,18.12,18.39,3661053.0,15.9854,16.2314,15.9152,16.1523,3661053.0
2020-03-23 12:20:00,18.4,18.53,18.35,18.39,3181697.0,16.1611,16.2753,16.1172,16.1523,3181697.0
2020-03-23 12:30:00,18.4,18.48,18.24,18.4,3598236.0,16.1611,16.2314,16.0206,16.1611,3598236.0
2020-03-23 12:40:00,18.4,18.81,18.4,18.77,4637341.0,16.1611,16.5212,16.1611,16.4861,4637341.0
2020-03-23 12:50:00,18.77,18.94,18.6,18.78,3107463.0,16.4861,16.6354,16.3368,16.4948,3107463.0
2020-03-23 13:00:00,18.78,18.79,18.45,18.55,2912037.0,16.4948,16.5036,16.205,16.2928,2912037.0
2020-03-23 13:10:00,18.55,18.88,18.54,18.74,3205178.0,16.2928,16.5827,16.2841,16.4597,3205178.0
2020-03-23 13:20:00,18.73,18.82,18.56,18.58,2815529.0,16.4509,16.53,16.3016,16.3192,2815529.0
2020-03-23 13:30:00,18.57,18.74,18.5,18.67,2768990.0,16.3104,16.4597,16.2489,16.3982,2768990.0
2020-03-23 13:40:00,18.67,18.82,18.52,18.78,2789621.0,16.3982,16.53,16.2665,16.4948,2789621.0
2020-03-23 13:50:00,18.77,18.79,18.3,18.47,2954166.0,16.4861,16.5036,16.0733,16.2226,2954166.0
2020-03-23 14:00:00,18.47,18.5,18.21,18.22,2996564.0,16.2226,16.2489,15.9942,16.003,2996564.0
2020-03-23 14:10:00,18.22,18.41,18.21,18.28,2426232.0,16.003,16.1699,15.9942,16.0557,2426232.0
2020-03-23 14:20:00,18.27,18.46,18.14,18.4,3290465.0,16.0469,16.2138,15.9327,16.1611,3290465.0
2020-03-23 14:30:00,18.4,18.45,18.26,18.31,3460723.0,16.1611,16.205,16.0381,16.082,3460723.0
2020-03-23 14:40:00,18.31,18.6,18.3,18.52,3112136.0,16.082,16.3368,16.0733,16.2665,3112136.0
2020-03-23 14:50:00,18.51,18.56,18.23,18.25,2989732.0,16.2577,16.3016,16.0118,16.0293,2989732.0
2020-03-23 15:00:00,18.26,18.41,18.17,18.22,2849968.0,16.0381,16.1699,15.9591,16.003,2849968.0
2020-03-23 15:10:00,18.22,18.24,18.05,18.07,2906122.0,16.003,16.0206,15.8537,15.8712,2906122.0
2020-03-23 15:20:00,18.07,18.16,18.0,18.05,4149220.0,15.8712,15.9503,15.8098,15.8537,4149220.0
2020-03-23 15:30:00,18.06,18.22,17.95,18.11,5915947.0,15.8625,16.003,15.7658,15.9064,5915947.0
2020-03-23 15:40:00,18.11,18.19,18.0,18.01,4829436.0,15.9064,15.9766,15.8098,15.8185,4829436.0
2020-03-23 15:50:00,18.01,18.37,17.97,18.09,13325054.0,15.8185,16.1347,15.7834,15.8888,13325054.0
2020-03-24 09:30:00,19.42,19.46,19.07,19.15,8395605.0,17.057,17.0921,16.7496,16.8198,8395605.0
2020-03-24 09:40:00,19.15,19.21,19.01,19.15,4311446.0,16.8198,16.8725,16.6969,16.8198,4311446.0
2020-03-24 09:50:00,19.15,19.35,19.14,19.28,4872590.0,16.8198,16.9955,16.811,16.934,4872590.0
2020-03-24 10:00:00,19.27,19.33,19.17,19.19,3460784.0,16.9252,16.9779,16.8374,16.855,3460784.0
2020-03-24 10:10:00,19.19,19.45,19.1,19.4,4383876.0,16.855,17.0833,16.7759,17.0394,4383876.0
2020-03-24 10:20:00,19.39,19.7,19.37,19.67,4636100.0,17.0306,17.3029,17.0131,17.2766,4636100.0
2020-03-24 10:30:00,19.67,19.81,19.55,19.77,4662177.0,17.2766,17.3995,17.1712,17.3644,4662177.0
2020-03-24 10:40:00,19.78,19.99,19.73,19.8,3785451.0,17.3732,17.5576,17.3293,17.3907,3785451.0
2020-03-24 10:50:00,19.8,19.97,19.75,19.91,2788189.0,17.3907,17.54,17.3468,17.4874,2788189.0
2020-03-24 11:00:00,19.91,20.09,19.88,20.03,4211772.0,17.4874,17.6454,17.461,17.5927,4211772.0
2020-03-24 11:10:00,20.02,20.18,19.95,20.12,3591987.0,17.584,17.7245,17.5225,17.6718,3591987.0
2020-03-24 11:20:00,20.12,20.2,20.05,20.19,2177324.0,17.6718,17.7421,17.6103,17.7333,2177324.0
2020-03-24 11:30:00,20.19,20.48,20.18,20.47,3518792.0,17.7333,17.988,17.7245,17.9792,3518792.0
2020-03-24 11:40:00,20.46,20.48,20.34,20.37,2938872.0,17.9704,17.988,17.865,17.8914,2938872.0
2020-03-24 11:50:00,20.37,20.59,20.27,20.59,3078525.0,17.8914,18.0846,17.8035,18.0846,3078525.0
2020-03-24 12:00:00,20.58,20.63,20.45,20.51,2219942.0,18.0758,18.1197,17.9616,18.0143,2219942.0
2020-03-24 12:10:00,20.51,20.6,20.45,20.59,2072703.0,18.0143,18.0934,17.9616,18.0846,2072703.0
2020-03-24 12:20:00,20.59,20.78,20.56,20.77,2155279.0,18.0846,18.2515,18.0583,18.2427,2155279.0
2020-03-24 12:30:00,20.77,20.78,20.65,20.73,1910848.0,18.2427,18.2515,18.1373,18.2076,1910848.0
2020-03-24 12:40:00,20.73,20.73,20.51,20.59,1999290.0,18.2076,18.2076,18.0143,18.0846,1999290.0
2020-03-24 12:50:00,20.59,20.6,20.31,20.32,2248521.0,18.0846,18.0934,17.8387,17.8475,2248521.0
2020-03-24 13:00:00,20.33,20.47,20.07,20.14,2894661.0,17.8562,17.9792,17.6279,17.6894,2894661.0
2020-03-24 13:10:00,20.14,20.4,20.07,20.3,2595446.0,17.6894,17.9177,17.6279,17.8299,2595446.0
2020-03-24 13:20:00,20.3,20.45,20.18,20.31,2237913.0,17.8299,17.9616,17.7245,17.8387,2237913.0
2020-03-24 13:30:00,20.3,20.48,20.3,20.45,1779541.0,17.8299,17.988,17.8299,17.9616,1779541.0
2020-03-24 13:40:00,20.46,20.53,20.31,20.34,1699928.0,17.9704,18.0319,17.8387,17.865,1699928.0
2020-03-24 13:50:00,20.34,20.37,20.15,20.17,1668273.0,17.865,17.8914,17.6981,17.7157,1668273.0
2020-03-24 14:00:00,20.17,20.26,20.0,20.03,2139030.0,17.7157,17.7948,17.5664,17.5927,2139030.0
2020-03-24 14:10:00,20.02,20.04,19.83,19.93,3910071.0,17.584,17.6015,17.4171,17.5049,3910071.0
2020-03-24 14:20:00,19.93,20.24,19.92,20.13,2551550.0,17.5049,17.7772,17.4961,17.6806,2551550.0
2020-03-24 14:30:00,20.12,20.23,19.98,20.22,2152277.0,17.6718,17.7684,17.5488,17.7596,2152277.0
2020-03-24 14:40:00,20.22,20.25,20.08,20.12,1601374.0,17.7596,17.786,17.6367,17.6718,1601374.0
2020-03-24 14:50:00,20.12,20.48,20.12,20.47,2025561.0,17.6718,17.988,17.6718,17.9792,2025561.0
2020-03-24 15:00:00,20.48,20.64,20.4,20.64,2688012.0,17.988,18.1285,17.9177,18.1285,2688012.0
2020-03-24 15:10:00,20.62,20.68,20.47,20.59,2091515.0,18.111,18.1637,17.9792,18.0846,2091515.0
2020-03-24 15:20:00,20.59,20.68,20.51,20.67,2594682.0,18.0846,18.1637,18.0143,18.1549,2594682.0
2020-03-24 15:30:00,20.68,20.8,20.63,20.77,3900287.0,18.1637,18.2691,18.1197,18.2427,3900287.0
2020-03-24 15:40:00,20.77,20.84,20.6,20.67,4571571.0,18.2427,18.3042,18.0934,18.1549,4571571.0
2020-03-24 15:50:00,20.67,21.15,20.66,21.02,11242035.0,18.1549,18.5765,18.1461,18.4623,11242035.0
2020-03-25 09:30:00,21.71,22.05,20.81,22.0,8789021.0,19.0683,19.367,18.2778,19.323,8789021.0
2020-03-25 09:40:00,22.0,22.02,21.35,21.37,4841669.0,19.323,19.3406,18.7521,18.7697,4841669.0
2020-03-25 09:50:00,21.37,21.41,20.64,20.79,4279126.0,18.7697,18.8048,18.1285,18.2603,4279126.0
2020-03-25 10:00:00,20.79,20.92,20.63,20.77,3054291.0,18.2603,18.3745,18.1197,18.2427,3054291.0
2020-03-25 10:10:00,20.78,20.82,20.42,20.54,3017936.0,18.2515,18.2866,17.9353,18.0407,3017936.0
2020-03-25 10:20:00,20.55,20.67,20.4,20.65,2345810.0,18.0495,18.1549,17.9177,18.1373,2345810.0
2020-03-25 10:30:00,20.66,21.2,20.65,21.18,3007978.0,18.1461,18.6204,18.1373,18.6028,3007978.0
2020-03-25 10:40:00,21.18,21.32,20.88,21.05,2913939.0,18.6028,18.7258,18.3393,18.4886,2913939.0
2020-03-25 10:50:00,21.03,21.32,21.0,21.26,2528276.0,18.4711,18.7258,18.4447,18.6731,2528276.0
2020-03-25 11:00:00,21.26,21.42,21.18,21.35,2389123.0,18.6731,18.8136,18.6028,18.7521,2389123.0
2020-03-25 11:10:00,21.35,21.35,21.08,21.14,2246773.0,18.7521,18.7521,18.515,18.5677,2246773.0
2020-03-25 11:20:00,21.13,21.3,21.06,21.14,2185675.0,18.5589,18.7082,18.4974,18.5677,2185675.0
2020-03-25 11:30:00,21.14,21.22,21.08,21.13,2280237.0,18.5677,18.6379,18.515,18.5589,2280237.0
2020-03-25 11:40:00,21.12,21.16,20.95,21.05,2097834.0,18.5501,18.5853,18.4008,18.4886,2097834.0
2020-03-25 11:50:00,21.05,21.08,20.91,21.07,1673941.0,18.4886,18.515,18.3657,18.5062,1673941.0
2020-03-25 12:00:00,21.07,21.29,21.05,21.18,3209535.0,18.5062,18.6994,18.4886,18.6028,3209535.0
2020-03-25 12:10:00,21.19,21.24,21.14,21.18,2947005.0,18.6116,18.6555,18.5677,18.6028,2947005.0
2020-03-25 12:20:00,21.18,21.36,21.16,21.32,2299757.0,18.6028,18.7609,18.5853,18.7258,2299757.0
2020-03-25 12:30:00,21.32,21.54,21.21,21.54,3395962.0,18.7258,18.919,18.6292,18.919,3395962.0
2020-03-25 12:40:00,21.54,21.75,21.51,21.7,3042990.0,18.919,19.1035,18.8927,19.0595,3042990.0
2020-03-25 12:50:00,21.71,21.76,21.45,21.54,2902448.0,19.0683,19.1122,18.84,18.919,2902448.0
2020-03-25 13:00:00,21.54,21.84,21.5,21.81,2421462.0,18.919,19.1825,18.8839,19.1562,2421462.0
2020-03-25 13:10:00,21.81,21.81,21.63,21.72,2779511.0,19.1562,19.1562,18.9981,19.0771,2779511.0
2020-03-25 13:20:00,21.73,21.75,21.57,21.7,2482279.0,19.0859,19.1035,18.9454,19.0595,2482279.0
2020-03-25 13:30:00,21.7,21.82,21.54,21.78,2241834.0,19.0595,19.1649,18.919,19.1298,2241834.0
2020-03-25 13:40:00,21.78,21.95,21.75,21.88,2670578.0,19.1298,19.2791,19.1035,19.2176,2670578.0
2020-03-25 13:50:00,21.88,21.91,21.66,21.73,1903350.0,19.2176,19.244,19.0244,19.0859,1903350.0
2020-03-25 14:00:00,21.73,21.77,21.5,21.6,2313482.0,19.0859,19.121,18.8839,18.9717,2313482.0
2020-03-25 14:10:00,21.6,21.88,21.59,21.87,2050224.0,18.9717,19.2176,18.9629,19.2089,2050224.0
2020-03-25 14:20:00,21.86,21.95,21.74,21.88,2534399.0,19.2001,19.2791,19.0947,19.2176,2534399.0
2020-03-25 14:30:00,21.88,21.91,21.64,21.73,2278739.0,19.2176,19.244,19.0068,19.0859,2278739.0
2020-03-25 14:40:00,21.73,21.84,21.68,21.78,2297729.0,19.0859,19.1825,19.042,19.1298,2297729.0
2020-03-25 14:50:00,21.78,21.95,21.64,21.89,2257704.0,19.1298,19.2791,19.0068,19.2264,2257704.0
2020-03-25 15:00:00,21.89,22.05,21.88,21.97,2980987.0,19.2264,19.367,19.2176,19.2967,2980987.0
2020-03-25 15:10:00,21.97,22.02,21.86,22.0,2398422.0,19.2967,19.3406,19.2001,19.323,2398422.0
2020-03-25 15:20:00,22.0,22.09,21.83,21.91,3131295.0,19.323,19.4021,19.1737,19.244,3131295.0
2020-03-25 15:30:00,21.91,22.1,21.9,22.03,3087837.0,19.244,19.4109,19.2352,19.3494,3087837.0
2020-03-25 15:40:00,22.03,22.08,21.6,21.64,4038089.0,19.3494,19.3933,18.9717,19.0068,4038089.0
2020-03-25 15:50:00,21.64,21.64,20.85,21.11,12109286.0,19.0068,19.0068,18.313,18.5413,12109286.0
2020-03-26 09:30:00,21.31,21.69,21.17,21.49,5480190.0,18.717,19.0508,18.594,18.8751,5480190.0
2020-03-26 09:40:00,21.49,21.58,21.2,21.32,3672636.0,18.8751,18.9541,18.6204,18.7258,3672636.0
2020-03-26 09:50:00,21.32,21.85,21.27,21.79,3472277.0,18.7258,19.1913,18.6819,19.1386,3472277.0
2020-03-26 10:00:00,21.8,22.33,21.72,22.33,4669269.0,19.1474,19.6129,19.0771,19.6129,4669269.0
2020-03-26 10:10:00,22.33,22.33,22.07,22.27,3412666.0,19.6129,19.6129,19.3845,19.5602,3412666.0
2020-03-26 10:20:00,22.27,22.43,22.09,22.09,2792350.0,19.5602,19.7007,19.4021,19.4021,2792350.0
2020-03-26 10:30:00,22.09,22.14,21.97,22.0,3765192.0,19.4021,19.446,19.2967,19.323,3765192.0
2020-03-26 10:40:00,22.0,22.15,21.91,22.04,2826104.0,19.323,19.4548,19.244,19.3582,2826104.0
2020-03-26 10:50:00,22.04,22.15,22.0,22.12,2027707.0,19.3582,19.4548,19.323,19.4284,2027707.0
2020-03-26 11:00:00,22.13,22.34,22.0,22.22,2888339.0,19.4372,19.6217,19.323,19.5163,2888339.0
2020-03-26 11:10:00,22.23,22.31,22.2,22.31,1619507.0,19.5251,19.5953,19.4987,19.5953,1619507.0
2020-03-26 11:20:00,22.31,22.41,22.25,22.4,2151027.0,19.5953,19.6832,19.5426,19.6744,2151027.0
2020-03-26 11:30:00,22.39,22.49,22.36,22.44,2632619.0,19.6656,19.7534,19.6392,19.7095,2632619.0
2020-03-26 11:40:00,22.44,22.49,22.37,22.45,1628820.0,19.7095,19.7534,19.648,19.7183,1628820.0
2020-03-26 11:50:00,22.45,22.55,22.38,22.46,2545136.0,19.7183,19.8061,19.6568,19.7271,2545136.0
2020-03-26 12:00:00,22.47,22.57,22.38,22.43,1998757.0,19.7358,19.8237,19.6568,19.7007,1998757.0
2020-03-26 12:10:00,22.42,22.49,22.26,22.27,1648767.0,19.6919,19.7534,19.5514,19.5602,1648767.0
2020-03-26 12:20:00,22.26,22.44,22.18,22.39,2309757.0,19.5514,19.7095,19.4811,19.6656,2309757.0
2020-03-26 12:30:00,22.4,22.48,22.31,22.38,1336561.0,19.6744,19.7446,19.5953,19.6568,1336561.0
2020-03-26 12:40:00,22.38,22.39,22.23,22.33,1304289.0,19.6568,19.6656,19.5251,19.6129,1304289.0
2020-03-26 12:50:00,22.33,22.42,22.32,22.38,1083324.0,19.6129,19.6919,19.6041,19.6568,1083324.0
2020-03-26 13:00:00,22.37,22.48,22.25,22.29,1561110.0,19.648,19.7446,19.5426,19.5778,1561110.0
2020-03-26 13:10:00,22.29,22.31,22.11,22.21,1501083.0,19.5778,19.5953,19.4197,19.5075,1501083.0
2020-03-26 13:20:00,22.22,22.22,22.01,22.05,1487105.0,19.5163,19.5163,19.3318,19.367,1487105.0
2020-03-26 13:30:00,22.05,22.09,21.92,22.08,1910613.0,19.367,19.4021,19.2528,19.3933,1910613.0
2020-03-26 13:40:00,22.07,22.27,22.06,22.25,1309471.0,19.3845,19.5602,19.3757,19.5426,1309471.0
2020-03-26 13:50:00,22.25,22.26,22.13,22.17,913975.0,19.5426,19.5514,19.4372,19.4724,913975.0
2020-03-26 14:00:00,22.18,22.24,22.07,22.11,982584.0,19.4811,19.5338,19.3845,19.4197,982584.0
2020-03-26 14:10:00,22.11,22.19,22.03,22.14,1837890.0,19.4197,19.4899,19.3494,19.446,1837890.0
2020-03-26 14:20:00,22.14,22.27,22.11,22.23,1308294.0,19.446,19.5602,19.4197,19.5251,1308294.0
2020-03-26 14:30:00,22.24,22.45,22.24,22.39,1589648.0,19.5338,19.7183,19.5338,19.6656,1589648.0
2020-03-26 14:40:00,22.39,22.43,22.31,22.38,1206662.0,19.6656,19.7007,19.5953,19.6568,1206662.0
2020-03-26 14:50:00,22.38,22.5,22.36,22.47,1594347.0,19.6568,19.7622,19.6392,19.7358,1594347.0
2020-03-26 15:00:00,22.48,22.48,22.31,22.35,1834179.0,19.7446,19.7446,19.5953,19.6305,1834179.0
2020-03-26 15:10:00,22.34,22.45,22.28,22.38,1467612.0,19.6217,19.7183,19.569,19.6568,1467612.0
2020-03-26 15:20:00,22.38,22.46,22.29,22.46,1745515.0,19.6568,19.7271,19.5778,19.7271,1745515.0
2020-03-26 15:30:00,22.45,22.53,22.25,22.34,2934298.0,19.7183,19.7885,19.5426,19.6217,2934298.0
2020-03-26 15:40:00,22.35,22.44,22.27,22.37,2280612.0,19.6305,19.7095,19.5602,19.648,2280612.0
2020-03-26 15:50:00,22.37,22.95,22.36,22.7,9252242.0,19.648,20.1574,19.6392,19.9379,9252242.0
2020-03-27 09:30:00,21.7,21.83,21.4,21.44,7182427.0,19.0595,19.1737,18.796,18.8312,7182427.0
2020-03-27 09:40:00,21.43,21.49,21.1,21.23,4045113.0,18.8224,18.8751,18.5326,18.6467,4045113.0
2020-03-27 09:50:00,21.23,21.44,21.2,21.37,3223381.0,18.6467,18.8312,18.6204,18.7697,3223381.0
2020-03-27 10:00:00,21.37,21.56,21.22,21.5,2889608.0,18.7697,18.9366,18.6379,18.8839,2889608.0
2020-03-27 10:10:00,21.5,21.69,21.45,21.55,2532103.0,18.8839,19.0508,18.84,18.9278,2532103.0
2020-03-27 10:20:00,21.55,21.72,21.5,21.67,1893668.0,18.9278,19.0771,18.8839,19.0332,1893668.0
2020-03-27 10:30:00,21.67,21.69,21.5,21.61,1235586.0,19.0332,19.0508,18.8839,18.9805,1235586.0
2020-03-27 10:40:00,21.62,21.66,21.42,21.52,1603183.0,18.9893,19.0244,18.8136,18.9014,1603183.0
2020-03-27 10:50:00,21.51,21.62,21.43,21.44,1996104.0,18.8927,18.9893,18.8224,18.8312,1996104.0
2020-03-27 11:00:00,21.43,21.59,21.43,21.57,1574954.0,18.8224,18.9629,18.8224,18.9454,1574954.0
2020-03-27 11:10:00,21.57,21.62,21.48,21.6,1947261.0,18.9454,18.9893,18.8663,18.9717,1947261.0
2020-03-27 11:20:00,21.6,21.69,21.51,21.58,1694200.0,18.9717,19.0508,18.8927,18.9541,1694200.0
2020-03-27 11:30:00,21.58,21.62,21.48,21.6,1625933.0,18.9541,18.9893,18.8663,18.9717,1625933.0
2020-03-27 11:40:00,21.61,21.62,21.5,21.55,1258449.0,18.9805,18.9893,18.8839,18.9278,1258449.0
2020-03-27 11:50:00,21.56,21.63,21.52,21.55,1573204.0,18.9366,18.9981,18.9014,18.9278,1573204.0
2020-03-27 12:00:00,21.56,21.73,21.55,21.71,2272665.0,18.9366,19.0859,18.9278,19.0683,2272665.0
2020-03-27 12:10:00,21.71,21.78,21.68,21.74,1571559.0,19.0683,19.1298,19.042,19.0947,1571559.0
2020-03-27 12:20:00,21.73,21.74,21.59,21.63,1440113.0,19.0859,19.0947,18.9629,18.9981,1440113.0
2020-03-27 12:30:00,21.62,21.76,21.6,21.73,1225472.0,18.9893,19.1122,18.9717,19.0859,1225472.0
2020-03-27 12:40:00,21.74,21.8,21.73,21.79,1247282.0,19.0947,19.1474,19.0859,19.1386,1247282.0
2020-03-27 12:50:00,21.79,21.95,21.78,21.93,2161441.0,19.1386,19.2791,19.1298,19.2616,2161441.0
2020-03-27 13:00:00,21.93,21.97,21.78,21.8,1728834.0,19.2616,19.2967,19.1298,19.1474,1728834.0
2020-03-27 13:10:00,21.8,21.84,21.72,21.75,982873.0,19.1474,19.1825,19.0771,19.1035,982873.0
2020-03-27 13:20:00,21.76,21.84,21.68,21.73,1251101.0,19.1122,19.1825,19.042,19.0859,1251101.0
2020-03-27 13:30:00,21.73,21.95,21.72,21.94,1556727.0,19.0859,19.2791,19.0771,19.2703,1556727.0
2020-03-27 13:40:00,21.94,22.0,21.82,21.91,1838250.0,19.2703,19.323,19.1649,19.244,1838250.0
2020-03-27 13:50:00,21.91,21.93,21.82,21.85,1377595.0,19.244,19.2616,19.1649,19.1913,1377595.0
2020-03-27 14:00:00,21.85,21.91,21.75,21.76,1351158.0,19.1913,19.244,19.1035,19.1122,1351158.0
2020-03-27 14:10:00,21.76,21.86,21.74,21.84,973899.0,19.1122,19.2001,19.0947,19.1825,973899.0
2020-03-27 14:20:00,21.85,21.86,21.75,21.84,1093895.0,19.1913,19.2001,19.1035,19.1825,1093895.0
2020-03-27 14:30:00,21.84,21.92,21.83,21.87,835257.0,19.1825,19.2528,19.1737,19.2089,835257.0
2020-03-27 14:40:00,21.88,21.9,21.77,21.8,857837.0,19.2176,19.2352,19.121,19.1474,857837.0
2020-03-27 14:50:00,21.8,21.95,21.77,21.94,1217358.0,19.1474,19.2791,19.121,19.2703,1217358.0
2020-03-27 15:00:00,21.94,22.08,21.87,22.04,2159052.0,19.2703,19.3933,19.2089,19.3582,2159052.0
2020-03-27 15:10:00,22.05,22.08,21.95,22.01,2000262.0,19.367,19.3933,19.2791,19.3318,2000262.0
2020-03-27 15:20:00,22.01,22.2,21.97,22.07,2412879.0,19.3318,19.4987,19.2967,19.3845,2412879.0
2020-03-27 15:30:00,22.06,22.09,21.6,21.63,3187687.0,19.3757,19.4021,18.9717,18.9981,3187687.0
2020-03-27 15:40:00,21.64,21.73,21.53,21.55,3273745.0,19.0068,19.0859,18.9102,18.9278,3273745.0
2020-03-27 15:50:00,21.56,21.63,21.4,21.6,6812577.0,18.9366,18.9981,18.796,18.9717,6812577.0
2020-03-30 09:30:00,21.64,21.69,21.31,21.52,6499985.0,19.0068,19.0508,18.717,18.9014,6499985.0
2020-03-30 09:40:00,21.52,21.64,21.27,21.6,3216584.0,18.9014,19.0068,18.6819,18.9717,3216584.0
2020-03-30 09:50:00,21.61,21.66,21.41,21.48,2156307.0,18.9805,19.0244,18.8048,18.8663,2156307.0
2020-03-30 10:00:00,21.49,21.65,21.43,21.62,2505070.0,18.8751,19.0156,18.8224,18.9893,2505070.0
2020-03-30 10:10:00,21.61,21.77,21.53,21.77,2095566.0,18.9805,19.121,18.9102,19.121,2095566.0
2020-03-30 10:20:00,21.77,21.78,21.68,21.71,1690571.0,19.121,19.1298,19.042,19.0683,1690571.0
2020-03-30 10:30:00,21.72,21.95,21.68,21.93,2223107.0,19.0771,19.2791,19.042,19.2616,2223107.0
2020-03-30 10:40:00,21.93,22.07,21.91,22.05,1921369.0,19.2616,19.3845,19.244,19.367,1921369.0
2020-03-30 10:50:00,22.06,22.06,21.88,21.99,2439201.0,19.3757,19.3757,19.2176,19.3143,2439201.0
2020-03-30 11:00:00,21.99,22.08,21.91,22.04,1884434.0,19.3143,19.3933,19.244,19.3582,1884434.0
2020-03-30 11:10:00,22.04,22.29,22.01,22.29,2238913.0,19.3582,19.5778,19.3318,19.5778,2238913.0
2020-03-30 11:20:00,22.29,22.33,22.13,22.25,2187076.0,19.5778,19.6129,19.4372,19.5426,2187076.0
2020-03-30 11:30:00,22.25,22.26,22.01,22.09,2044750.0,19.5426,19.5514,19.3318,19.4021,2044750.0
2020-03-30 11:40:00,22.09,22.23,22.08,22.18,1263042.0,19.4021,19.5251,19.3933,19.4811,1263042.0
2020-03-30 11:50:00,22.19,22.3,22.15,22.25,1411188.0,19.4899,19.5865,19.4548,19.5426,1411188.0
2020-03-30 12:00:00,22.25,22.27,22.18,22.26,1569550.0,19.5426,19.5602,19.4811,19.5514,1569550.0
2020-03-30 12:10:00,22.26,22.35,22.24,22.33,1438375.0,19.5514,19.6305,19.5338,19.6129,1438375.0
2020-03-30 12:20:00,22.32,22.32,22.24,22.27,891576.0,19.6041,19.6041,19.5338,19.5602,891576.0
2020-03-30 12:30:00,22.26,22.29,22.18,22.23,1065627.0,19.5514,19.5778,19.4811,19.5251,1065627.0
2020-03-30 12:40:00,22.24,22.28,22.2,22.23,1201765.0,19.5338,19.569,19.4987,19.5251,1201765.0
2020-03-30 12:50:00,22.23,22.27,22.22,22.24,796913.0,19.5251,19.5602,19.5163,19.5338,796913.0
2020-03-30 13:00:00,22.24,22.24,22.15,22.16,1170241.0,19.5338,19.5338,19.4548,19.4636,1170241.0
2020-03-30 13:10:00,22.17,22.24,22.15,22.2,984705.0,19.4724,19.5338,19.4548,19.4987,984705.0
2020-03-30 13:20:00,22.19,22.24,22.15,22.2,718051.0,19.4899,19.5338,19.4548,19.4987,718051.0
2020-03-30 13:30:00,22.21,22.22,22.15,22.21,935167.0,19.5075,19.5163,19.4548,19.5075,935167.0
2020-03-30 13:40:00,22.2,22.22,22.05,22.09,1175045.0,19.4987,19.5163,19.367,19.4021,1175045.0
2020-03-30 13:50:00,22.09,22.13,22.04,22.04,1116370.0,19.4021,19.4372,19.3582,19.3582,1116370.0
2020-03-30 14:00:00,22.04,22.07,21.92,21.96,1406960.0,19.3582,19.3845,19.2528,19.2879,1406960.0
2020-03-30 14:10:00,21.96,21.97,21.84,21.88,1586367.0,19.2879,19.2967,19.1825,19.2176,1586367.0
2020-03-30 14:20:00,21.88,21.98,21.8,21.97,983775.0,19.2176,19.3055,19.1474,19.2967,983775.0
2020-03-30 14:30:00,21.97,22.07,21.95,22.07,1332335.0,19.2967,19.3845,19.2791,19.3845,1332335.0
2020-03-30 14:40:00,22.07,22.17,22.03,22.11,1085496.0,19.3845,19.4724,19.3494,19.4197,1085496.0
2020-03-30 14:50:00,22.11,22.2,22.08,22.16,1325212.0,19.4197,19.4987,19.3933,19.4636,1325212.0
2020-03-30 15:00:00,22.16,22.24,22.13,22.22,1243463.0,19.4636,19.5338,19.4372,19.5163,1243463.0
2020-03-30 15:10:00,22.22,22.28,22.13,22.18,1609054.0,19.5163,19.569,19.4372,19.4811,1609054.0
2020-03-30 15:20:00,22.19,22.25,21.89,21.98,1805259.0,19.4899,19.5426,19.2264,19.3055,1805259.0
2020-03-30 15:30:00,21.98,22.11,21.94,22.1,1802089.0,19.3055,19.4197,19.2703,19.4109,1802089.0
2020-03-30 15:40:00,22.1,22.12,21.98,22.04,1925645.0,19.4109,19.4284,19.3055,19.3582,1925645.0
2020-03-30 15:50:00,22.04,22.23,21.95,22.04,6553375.0,19.3582,19.5251,19.2791,19.3582,6553375.0
2020-03-31 09:30:00,21.82,21.94,21.71,21.77,3759722.0,19.1649,19.2703,19.0683,19.121,3759722.0
2020-03-31 09:40:00,21.77,21.95,21.77,21.8,2839810.0,19.121,19.2791,19.121,19.1474,2839810.0
2020-03-31 09:50:00,21.8,21.95,21.79,21.87,1913975.0,19.1474,19.2791,19.1386,19.2089,1913975.0
2020-03-31 10:00:00,21.86,22.04,21.86,22.01,1955622.0,19.2001,19.3582,19.2001,19.3318,1955622.0
2020-03-31 10:10:00,22.02,22.34,22.01,22.33,3326415.0,19.3406,19.6217,19.3318,19.6129,3326415.0
2020-03-31 10:20:00,22.32,22.37,22.18,22.28,2088611.0,19.6041,19.648,19.4811,19.569,2088611.0
2020-03-31 10:30:00,22.27,22.48,22.26,22.45,2474726.0,19.5602,19.7446,19.5514,19.7183,2474726.0
2020-03-31 10:40:00,22.45,22.49,22.27,22.29,1381670.0,19.7183,19.7534,19.5602,19.5778,1381670.0
2020-03-31 10:50:00,22.29,22.33,22.2,22.21,1131650.0,19.5778,19.6129,19.4987,19.5075,1131650.0
2020-03-31 11:00:00,22.2,22.26,22.1,22.26,1719881.0,19.4987,19.5514,19.4109,19.5514,1719881.0
2020-03-31 11:10:00,22.26,22.34,22.22,22.25,1538843.0,19.5514,19.6217,19.5163,19.5426,1538843.0
2020-03-31 11:20:00,22.25,22.29,22.16,22.29,1358555.0,19.5426,19.5778,19.4636,19.5778,1358555.0
2020-03-31 11:30:00,22.29,22.43,22.27,22.3,1832210.0,19.5778,19.7007,19.5602,19.5865,1832210.0
2020-03-31 11:40:00,22.3,22.36,22.24,22.28,1180835.0,19.5865,19.6392,19.5338,19.569,1180835.0
2020-03-31 11:50:00,22.28,22.3,22.2,22.27,1011408.0,19.569,19.5865,19.4987,19.5602,1011408.0
2020-03-31 12:00:00,22.27,22.27,22.2,22.26,902168.0,19.5602,19.5602,19.4987,19.5514,902168.0
2020-03-31 12:10:00,22.25,22.26,22.15,22.15,1024614.0,19.5426,19.5514,19.4548,19.4548,1024614.0
2020-03-31 12:20:00,22.15,22.18,22.01,22.1,1519238.0,19.4548,19.4811,19.3318,19.4109,1519238.0
2020-03-31 12:30:00,22.1,22.11,21.91,21.95,1675898.0,19.4109,19.4197,19.244,19.2791,1675898.0
2020-03-31 12:40:00,21.95,22.05,21.93,22.02,1037775.0,19.2791,19.367,19.2616,19.3406,1037775.0
2020-03-31 12:50:00,22.03,22.03,21.87,21.89,873054.0,19.3494,19.3494,19.2089,19.2264,873054.0
2020-03-31 13:00:00,21.89,21.94,21.81,21.88,1236060.0,19.2264,19.2703,19.1562,19.2176,1236060.0
2020-03-31 13:10:00,21.88,21.91,21.75,21.78,1355471.0,19.2176,19.244,19.1035,19.1298,1355471.0
2020-03-31 13:20:00,21.78,21.79,21.69,21.71,1388425.0,19.1298,19.1386,19.0508,19.0683,1388425.0
2020-03-31 13:30:00,21.72,21.76,21.65,21.67,1307896.0,19.0771,19.1122,19.0156,19.0332,1307896.0
2020-03-31 13:40:00,21.68,21.75,21.63,21.71,1786567.0,19.042,19.1035,18.9981,19.0683,1786567.0
2020-03-31 13:50:00,21.71,21.73,21.62,21.7,1356017.0,19.0683,19.0859,18.9893,19.0595,1356017.0
2020-03-31 14:00:00,21.7,21.75,21.65,21.7,1116317.0,19.0595,19.1035,19.0156,19.0595,1116317.0
2020-03-31 14:10:00,21.7,21.71,21.55,21.6,1156608.0,19.0595,19.0683,18.9278,18.9717,1156608.0
2020-03-31 14:20:00,21.6,21.62,21.56,21.57,934325.0,18.9717,18.9893,18.9366,18.9454,934325.0
2020-03-31 14:30:00,21.58,21.6,21.52,21.57,1277280.0,18.9541,18.9717,18.9014,18.9454,1277280.0
2020-03-31 14:40:00,21.57,21.61,21.41,21.44,1845334.0,18.9454,18.9805,18.8048,18.8312,1845334.0
2020-03-31 14:50:00,21.44,21.53,21.41,21.42,1331651.0,18.8312,18.9102,18.8048,18.8136,1331651.0
2020-03-31 15:00:00,21.43,21.46,21.26,21.31,2140705.0,18.8224,18.8487,18.6731,18.717,2140705.0
2020-03-31 15:10:00,21.31,21.32,21.03,21.05,2541085.0,18.717,18.7258,18.4711,18.4886,2541085.0
2020-03-31 15:20:00,21.04,21.14,20.96,21.05,3521489.0,18.4799,18.5677,18.4096,18.4886,3521489.0
2020-03-31 15:30:00,21.06,21.34,21.04,21.31,3163050.0,18.4974,18.7433,18.4799,18.717,3163050.0
2020-03-31 15:40:00,21.31,21.37,21.1,21.11,3249411.0,18.717,18.7697,18.5326,18.5413,3249411.0
2020-03-31 15:50:00,21.11,21.34,21.1,21.23,9383958.0,18.5413,18.7433,18.5326,18.6467,9383958.0
2020-04-01 09:30:00,19.93,20.3,19.7,20.21,7489236.0,17.5049,17.8299,17.3029,17.7508,7489236.0
2020-04-01 09:40:00,20.2,20.27,20.07,20.21,2455784.0,17.7421,17.8035,17.6279,17.7508,2455784.0
2020-04-01 09:50:00,20.21,20.25,20.09,20.11,1698191.0,17.7508,17.786,17.6454,17.663,1698191.0
2020-04-01 10:00:00,20.11,20.23,20.01,20.17,2041680.0,17.663,17.7684,17.5752,17.7157,2041680.0
2020-04-01 10:10:00,20.18,20.35,20.12,20.28,2186724.0,17.7245,17.8738,17.6718,17.8123,2186724.0
2020-04-01 10:20:00,20.27,20.34,20.16,20.2,1998331.0,17.8035,17.865,17.7069,17.7421,1998331.0
2020-04-01 10:30:00,20.2,20.26,20.07,20.08,2352912.0,17.7421,17.7948,17.6279,17.6367,2352912.0
2020-04-01 10:40:00,20.08,20.17,20.05,20.14,1563464.0,17.6367,17.7157,17.6103,17.6894,1563464.0
2020-04-01 10:50:00,20.14,20.14,20.05,20.09,1103848.0,17.6894,17.6894,17.6103,17.6454,1103848.0
2020-04-01 11:00:00,20.09,20.15,20.05,20.15,1161675.0,17.6454,17.6981,17.6103,17.6981,1161675.0
2020-04-01 11:10:00,20.14,20.17,20.04,20.05,1734757.0,17.6894,17.7157,17.6015,17.6103,1734757.0
2020-04-01 11:20:00,20.05,20.1,19.96,19.98,2112688.0,17.6103,17.6542,17.5313,17.5488,2112688.0
2020-04-01 11:30:00,19.98,20.07,19.95,20.01,1108114.0,17.5488,17.6279,17.5225,17.5752,1108114.0
2020-04-01 11:40:00,20.01,20.03,19.95,20.01,1345402.0,17.5752,17.5927,17.5225,17.5752,1345402.0
2020-04-01 11:50:00,20.0,20.05,19.95,19.96,924682.0,17.5664,17.6103,17.5225,17.5313,924682.0
2020-04-01 12:00:00,19.97,19.97,19.86,19.86,1413136.0,17.54,17.54,17.4434,17.4434,1413136.0
2020-04-01 12:10:00,19.86,19.89,19.79,19.8,1221323.0,17.4434,17.4698,17.382,17.3907,1221323.0
2020-04-01 12:20:00,19.79,19.89,19.78,19.81,2135379.0,17.382,17.4698,17.3732,17.3995,2135379.0
2020-04-01 12:30:00,19.81,19.89,19.72,19.76,1477141.0,17.3995,17.4698,17.3205,17.3556,1477141.0
2020-04-01 12:40:00,19.76,19.77,19.65,19.66,1577678.0,17.3556,17.3644,17.259,17.2678,1577678.0
2020-04-01 12:50:00,19.66,19.82,19.65,19.74,1621555.0,17.2678,17.4083,17.259,17.338,1621555.0
2020-04-01 13:00:00,19.74,19.82,19.68,19.75,1331547.0,17.338,17.4083,17.2853,17.3468,1331547.0
2020-04-01 13:10:00,19.75,19.78,19.69,19.72,910792.0,17.3468,17.3732,17.2941,17.3205,910792.0
2020-04-01 13:20:00,19.72,19.85,19.71,19.85,1120574.0,17.3205,17.4347,17.3117,17.4347,1120574.0
2020-04-01 13:30:00,19.85,19.85,19.77,19.8,822793.0,17.4347,17.4347,17.3644,17.3907,822793.0
2020-04-01 13:40:00,19.81,19.89,19.8,19.85,1028497.0,17.3995,17.4698,17.3907,17.4347,1028497.0
2020-04-01 13:50:00,19.84,19.96,19.82,19.93,1162039.0,17.4259,17.5313,17.4083,17.5049,1162039.0
2020-04-01 14:00:00,19.93,20.0,19.87,19.95,1141101.0,17.5049,17.5664,17.4522,17.5225,1141101.0
2020-04-01 14:10:00,19.95,19.97,19.87,19.91,918819.0,17.5225,17.54,17.4522,17.4874,918819.0
2020-04-01 14:20:00,19.91,19.93,19.82,19.85,977619.0,17.4874,17.5049,17.4083,17.4347,977619.0
2020-04-01 14:30:00,19.86,19.86,19.75,19.8,1309453.0,17.4434,17.4434,17.3468,17.3907,1309453.0
2020-04-01 14:40:00,19.8,19.81,19.72,19.75,1037962.0,17.3907,17.3995,17.3205,17.3468,1037962.0
2020-04-01 14:50:00,19.76,19.76,19.68,19.68,1092611.0,17.3556,17.3556,17.2853,17.2853,1092611.0
2020-04-01 15:00:00,19.69,19.77,19.68,19.69,1141310.0,17.2941,17.3644,17.2853,17.2941,1141310.0
2020-04-01 15:10:00,19.69,19.75,19.67,19.75,1309910.0,17.2941,17.3468,17.2766,17.3468,1309910.0
2020-04-01 15:20:00,19.75,19.75,19.65,19.65,1692396.0,17.3468,17.3468,17.259,17.259,1692396.0
2020-04-01 15:30:00,19.66,19.67,19.51,19.51,3186470.0,17.2678,17.2766,17.136,17.136,3186470.0
2020-04-01 15:40:00,19.52,19.72,19.51,19.71,3100734.0,17.1448,17.3205,17.136,17.3117,3100734.0
2020-04-01 15:50:00,19.71,19.88,19.6,19.78,7761221.0,17.3117,17.461,17.2151,17.3732,7761221.0
2020-04-02 09:30:00,19.65,20.07,19.59,19.87,4067852.0,17.259,17.6279,17.2063,17.4522,4067852.0
2020-04-02 09:40:00,19.87,19.93,19.73,19.75,2259597.0,17.4522,17.5049,17.3293,17.3468,2259597.0
2020-04-02 09:50:00,19.74,19.95,19.64,19.92,1918386.0,17.338,17.5225,17.2502,17.4961,1918386.0
2020-04-02 10:00:00,19.91,20.09,19.86,20.08,1633860.0,17.4874,17.6454,17.4434,17.6367,1633860.0
2020-04-02 10:10:00,20.09,20.23,20.06,20.22,2712041.0,17.6454,17.7684,17.6191,17.7596,2712041.0
2020-04-02 10:20:00,20.22,20.38,20.21,20.37,2042305.0,17.7596,17.9002,17.7508,17.8914,2042305.0
2020-04-02 10:30:00,20.37,20.79,20.34,20.75,3047338.0,17.8914,18.2603,17.865,18.2251,3047338.0
2020-04-02 10:40:00,20.74,20.75,20.44,20.49,3678746.0,18.2164,18.2251,17.9529,17.9968,3678746.0
2020-04-02 10:50:00,20.5,20.73,20.46,20.69,1641288.0,18.0056,18.2076,17.9704,18.1724,1641288.0
2020-04-02 11:00:00,20.69,20.72,20.38,20.41,1332372.0,18.1724,18.1988,17.9002,17.9265,1332372.0
2020-04-02 11:10:00,20.42,20.49,20.33,20.39,1005742.0,17.9353,17.9968,17.8562,17.9089,1005742.0
2020-04-02 11:20:00,20.39,20.4,20.13,20.24,1317284.0,17.9089,17.9177,17.6806,17.7772,1317284.0
2020-04-02 11:30:00,20.23,20.41,20.21,20.32,1085585.0,17.7684,17.9265,17.7508,17.8475,1085585.0
2020-04-02 11:40:00,20.32,20.48,20.31,20.46,651820.0,17.8475,17.988,17.8387,17.9704,651820.0
2020-04-02 11:50:00,20.46,20.58,20.38,20.52,1059919.0,17.9704,18.0758,17.9002,18.0231,1059919.0
2020-04-02 12:00:00,20.51,20.59,20.47,20.51,1048132.0,18.0143,18.0846,17.9792,18.0143,1048132.0
2020-04-02 12:10:00,20.51,20.64,20.48,20.53,1101648.0,18.0143,18.1285,17.988,18.0319,1101648.0
2020-04-02 12:20:00,20.53,20.55,20.41,20.42,887025.0,18.0319,18.0495,17.9265,17.9353,887025.0
2020-04-02 12:30:00,20.42,20.48,20.37,20.45,892886.0,17.9353,17.988,17.8914,17.9616,892886.0
2020-04-02 12:40:00,20.45,20.49,20.4,20.48,684561.0,17.9616,17.9968,17.9177,17.988,684561.0
2020-04-02 12:50:00,20.48,20.48,20.38,20.43,592501.0,17.988,17.988,17.9002,17.9441,592501.0
2020-04-02 13:00:00,20.43,20.46,20.26,20.29,1085268.0,17.9441,17.9704,17.7948,17.8211,1085268.0
2020-04-02 13:10:00,20.29,20.3,20.05,20.08,1358841.0,17.8211,17.8299,17.6103,17.6367,1358841.0
2020-04-02 13:20:00,20.09,20.26,20.07,20.09,1269511.0,17.6454,17.7948,17.6279,17.6454,1269511.0
2020-04-02 13:30:00,20.09,20.21,20.03,20.12,1119229.0,17.6454,17.7508,17.5927,17.6718,1119229.0
2020-04-02 13:40:00,20.13,20.29,20.12,20.26,1162401.0,17.6806,17.8211,17.6718,17.7948,1162401.0
2020-04-02 13:50:00,20.25,20.37,20.2,20.24,908080.0,17.786,17.8914,17.7421,17.7772,908080.0
2020-04-02 14:00:00,20.24,20.25,20.05,20.05,744554.0,17.7772,17.786,17.6103,17.6103,744554.0
2020-04-02 14:10:00,20.05,20.17,20.01,20.01,1118503.0,17.6103,17.7157,17.5752,17.5752,1118503.0
2020-04-02 14:20:00,20.02,20.19,20.01,20.13,1252029.0,17.584,17.7333,17.5752,17.6806,1252029.0
2020-04-02 14:30:00,20.12,20.14,20.01,20.06,1251707.0,17.6718,17.6894,17.5752,17.6191,1251707.0
2020-04-02 14:40:00,20.06,20.09,19.97,20.01,1254275.0,17.6191,17.6454,17.54,17.5752,1254275.0
2020-04-02 14:50:00,20.01,20.27,19.99,20.26,1162753.0,17.5752,17.8035,17.5576,17.7948,1162753.0
2020-04-02 15:00:00,20.26,20.33,20.13,20.2,1317956.0,17.7948,17.8562,17.6806,17.7421,1317956.0
2020-04-02 15:10:00,20.2,20.24,20.11,20.24,1279276.0,17.7421,17.7772,17.663,17.7772,1279276.0
2020-04-02 15:20:00,20.23,20.26,20.14,20.21,1149011.0,17.7684,17.7948,17.6894,17.7508,1149011.0
2020-04-02 15:30:00,20.21,20.27,20.12,20.13,1533821.0,17.7508,17.8035,17.6718,17.6806,1533821.0
2020-04-02 15:40:00,20.14,20.38,20.12,20.29,2056390.0,17.6894,17.9002,17.6718,17.8211,2056390.0
2020-04-02 15:50:00,20.29,20.63,20.29,20.56,6000960.0,17.8211,18.1197,17.8211,18.0583,6000960.0
2020-04-03 09:30:00,20.38,20.64,20.25,20.51,2884175.0,17.9002,18.1285,17.786,18.0143,2884175.0
2020-04-03 09:40:00,20.51,20.74,20.48,20.57,1913795.0,18.0143,18.2164,17.988,18.067,1913795.0
2020-04-03 09:50:00,20.56,20.6,20.41,20.47,1661137.0,18.0583,18.0934,17.9265,17.9792,1661137.0
2020-04-03 10:00:00,20.48,20.61,20.37,20.5,2365518.0,17.988,18.1022,17.8914,18.0056,2365518.0
2020-04-03 10:10:00,20.51,20.54,20.17,20.2,1401324.0,18.0143,18.0407,17.7157,17.7421,1401324.0
2020-04-03 10:20:00,20.19,20.29,20.13,20.23,1826288.0,17.7333,17.8211,17.6806,17.7684,1826288.0
2020-04-03 10:30:00,20.23,20.27,20.03,20.09,1434093.0,17.7684,17.8035,17.5927,17.6454,1434093.0
2020-04-03 10:40:00,20.1,20.2,20.07,20.15,1495502.0,17.6542,17.7421,17.6279,17.6981,1495502.0
2020-04-03 10:50:00,20.14,20.21,20.1,20.17,1167671.0,17.6894,17.7508,17.6542,17.7157,1167671.0
2020-04-03 11:00:00,20.17,20.26,20.08,20.13,1114486.0,17.7157,17.7948,17.6367,17.6806,1114486.0
2020-04-03 11:10:00,20.13,20.14,20.02,20.08,855067.0,17.6806,17.6894,17.584,17.6367,855067.0
2020-04-03 11:20:00,20.08,20.12,20.0,20.03,927263.0,17.6367,17.6718,17.5664,17.5927,927263.0
2020-04-03 11:30:00,20.03,20.12,19.99,20.07,1653212.0,17.5927,17.6718,17.5576,17.6279,1653212.0
2020-04-03 11:40:00,20.07,20.08,19.82,19.88,1632153.0,17.6279,17.6367,17.4083,17.461,1632153.0
2020-04-03 11:50:00,19.88,19.94,19.85,19.9,953996.0,17.461,17.5137,17.4347,17.4786,953996.0
2020-04-03 12:00:00,19.9,19.94,19.76,19.82,1813361.0,17.4786,17.5137,17.3556,17.4083,1813361.0
2020-04-03 12:10:00,19.82,19.84,19.73,19.76,1066994.0,17.4083,17.4259,17.3293,17.3556,1066994.0
2020-04-03 12:20:00,19.76,19.89,19.74,19.87,1186349.0,17.3556,17.4698,17.338,17.4522,1186349.0
2020-04-03 12:30:00,19.88,19.97,19.85,19.96,1093990.0,17.461,17.54,17.4347,17.5313,1093990.0
2020-04-03 12:40:00,19.95,19.98,19.85,19.92,1124495.0,17.5225,17.5488,17.4347,17.4961,1124495.0
2020-04-03 12:50:00,19.92,20.0,19.9,20.0,778448.0,17.4961,17.5664,17.4786,17.5664,778448.0
2020-04-03 13:00:00,20.0,20.05,19.98,20.04,1000666.0,17.5664,17.6103,17.5488,17.6015,1000666.0
2020-04-03 13:10:00,20.05,20.06,19.91,19.97,1125368.0,17.6103,17.6191,17.4874,17.54,1125368.0
2020-04-03 13:20:00,19.98,20.02,19.83,19.84,1015988.0,17.5488,17.584,17.4171,17.4259,1015988.0
2020-04-03 13:30:00,19.85,19.85,19.68,19.78,972937.0,17.4347,17.4347,17.2853,17.3732,972937.0
2020-04-03 13:40:00,19.78,19.85,19.73,19.79,1475709.0,17.3732,17.4347,17.3293,17.382,1475709.0
2020-04-03 13:50:00,19.79,19.82,19.72,19.76,934933.0,17.382,17.4083,17.3205,17.3556,934933.0
2020-04-03 14:00:00,19.75,19.81,19.71,19.74,926270.0,17.3468,17.3995,17.3117,17.338,926270.0
2020-04-03 14:10:00,19.74,19.77,19.71,19.77,829042.0,17.338,17.3644,17.3117,17.3644,829042.0
2020-04-03 14:20:00,19.76,19.88,19.76,19.87,1020782.0,17.3556,17.461,17.3556,17.4522,1020782.0
2020-04-03 14:30:00,19.86,19.87,19.8,19.8,764525.0,17.4434,17.4522,17.3907,17.3907,764525.0
2020-04-03 14:40:00,19.81,19.87,19.75,19.87,827214.0,17.3995,17.4522,17.3468,17.4522,827214.0
2020-04-03 14:50:00,19.86,20.04,19.85,20.04,1499481.0,17.4434,17.6015,17.4347,17.6015,1499481.0
2020-04-03 15:00:00,20.04,20.1,19.96,20.01,1763561.0,17.6015,17.6542,17.5313,17.5752,1763561.0
2020-04-03 15:10:00,20.01,20.24,19.96,20.12,2623228.0,17.5752,17.7772,17.5313,17.6718,2623228.0
2020-04-03 15:20:00,20.13,20.14,19.95,19.99,1701373.0,17.6806,17.6894,17.5225,17.5576,1701373.0
2020-04-03 15:30:00,20.0,20.05,19.82,19.84,1702303.0,17.5664,17.6103,17.4083,17.4259,1702303.0
2020-04-03 15:40:00,19.84,19.96,19.76,19.92,2293854.0,17.4259,17.5313,17.3556,17.4961,2293854.0
2020-04-03 15:50:00,19.93,20.1,19.92,20.03,5528817.0,17.5049,17.6542,17.4961,17.5927,5528817.0
2020-04-06 09:30:00,21.03,21.2,21.02,21.12,6256491.0,18.4711,18.6204,18.4623,18.5501,6256491.0
2020-04-06 09:40:00,21.12,21.32,21.11,21.29,3656930.0,18.5501,18.7258,18.5413,18.6994,3656930.0
2020-04-06 09:50:00,21.3,21.54,21.29,21.45,3847951.0,18.7082,18.919,18.6994,18.84,3847951.0
2020-04-06 10:00:00,21.46,21.6,21.33,21.39,2862159.0,18.8487,18.9717,18.7346,18.7873,2862159.0
2020-04-06 10:10:00,21.39,21.4,21.27,21.36,2034134.0,18.7873,18.796,18.6819,18.7609,2034134.0
2020-04-06 10:20:00,21.36,21.4,21.11,21.12,2120040.0,18.7609,18.796,18.5413,18.5501,2120040.0
2020-04-06 10:30:00,21.11,21.13,20.9,21.1,2912809.0,18.5413,18.5589,18.3569,18.5326,2912809.0
2020-04-06 10:40:00,21.1,21.13,20.83,20.85,1756176.0,18.5326,18.5589,18.2954,18.313,1756176.0
2020-04-06 10:50:00,20.85,21.0,20.85,20.99,1698651.0,18.313,18.4447,18.313,18.4359,1698651.0
2020-04-06 11:00:00,20.98,21.09,20.9,21.02,1654923.0,18.4272,18.5238,18.3569,18.4623,1654923.0
2020-04-06 11:10:00,21.02,21.04,20.85,20.86,1495506.0,18.4623,18.4799,18.313,18.3218,1495506.0
2020-04-06 11:20:00,20.85,20.92,20.81,20.91,1236324.0,18.313,18.3745,18.2778,18.3657,1236324.0
2020-04-06 11:30:00,20.91,20.95,20.88,20.88,1068675.0,18.3657,18.4008,18.3393,18.3393,1068675.0
2020-04-06 11:40:00,20.88,21.04,20.86,21.02,1415483.0,18.3393,18.4799,18.3218,18.4623,1415483.0
2020-04-06 11:50:00,21.02,21.09,20.98,21.05,1435762.0,18.4623,18.5238,18.4272,18.4886,1435762.0
2020-04-06 12:00:00,21.05,21.19,21.03,21.17,2083794.0,18.4886,18.6116,18.4711,18.594,2083794.0
2020-04-06 12:10:00,21.18,21.3,21.09,21.29,1760036.0,18.6028,18.7082,18.5238,18.6994,1760036.0
2020-04-06 12:20:00,21.3,21.38,21.24,21.29,1924534.0,18.7082,18.7785,18.6555,18.6994,1924534.0
2020-04-06 12:30:00,21.3,21.3,21.19,21.21,1277128.0,18.7082,18.7082,18.6116,18.6292,1277128.0
2020-04-06 12:40:00,21.21,21.24,21.12,21.17,926693.0,18.6292,18.6555,18.5501,18.594,926693.0
2020-04-06 12:50:00,21.17,21.2,21.08,21.2,796466.0,18.594,18.6204,18.515,18.6204,796466.0
2020-04-06 13:00:00,21.2,21.21,21.13,21.17,910381.0,18.6204,18.6292,18.5589,18.594,910381.0
2020-04-06 13:10:00,21.18,21.21,21.13,21.16,1350817.0,18.6028,18.6292,18.5589,18.5853,1350817.0
2020-04-06 13:20:00,21.17,21.18,21.12,21.17,872611.0,18.594,18.6028,18.5501,18.594,872611.0
2020-04-06 13:30:00,21.17,21.24,21.12,21.2,1197712.0,18.594,18.6555,18.5501,18.6204,1197712.0
2020-04-06 13:40:00,21.21,21.28,21.18,21.26,1154140.0,18.6292,18.6906,18.6028,18.6731,1154140.0
2020-04-06 13:50:00,21.26,21.27,21.18,21.22,1084969.0,18.6731,18.6819,18.6028,18.6379,1084969.0
2020-04-06 14:00:00,21.22,21.22,21.07,21.11,1331802.0,18.6379,18.6379,18.5062,18.5413,1331802.0
2020-04-06 14:10:00,21.11,21.17,21.08,21.15,900196.0,18.5413,18.594,18.515,18.5765,900196.0
2020-04-06 14:20:00,21.16,21.21,21.11,21.17,932598.0,18.5853,18.6292,18.5413,18.594,932598.0
2020-04-06 14:30:00,21.18,21.22,21.1,21.13,1082392.0,18.6028,18.6379,18.5326,18.5589,1082392.0
2020-04-06 14:40:00,21.13,21.18,21.08,21.14,1602332.0,18.5589,18.6028,18.515,18.5677,1602332.0
2020-04-06 14:50:00,21.14,21.17,21.11,21.14,1190256.0,18.5677,18.594,18.5413,18.5677,1190256.0
2020-04-06 15:00:00,21.14,21.23,21.09,21.21,1516757.0,18.5677,18.6467,18.5238,18.6292,1516757.0
2020-04-06 15:10:00,21.21,21.23,21.09,21.1,1573319.0,18.6292,18.6467,18.5238,18.5326,1573319.0
2020-04-06 15:20:00,21.1,21.23,21.07,21.23,1387917.0,18.5326,18.6467,18.5062,18.6467,1387917.0
2020-04-06 15:30:00,21.23,21.28,21.19,21.24,2715523.0,18.6467,18.6906,18.6116,18.6555,2715523.0
2020-04-06 15:40:00,21.23,21.35,21.21,21.34,3715063.0,18.6467,18.7521,18.6292,18.7433,3715063.0
2020-04-06 15:50:00,21.33,21.6,21.32,21.33,12940628.0,18.7346,18.9717,18.7258,18.7346,12940628.0
2020-04-07 09:30:00,22.8,22.84,22.54,22.55,7217538.0,20.0257,20.0608,19.7973,19.8061,7217538.0
2020-04-07 09:40:00,22.56,22.68,22.51,22.62,3313923.0,19.8149,19.9203,19.771,19.8676,3313923.0
2020-04-07 09:50:00,22.62,22.85,22.59,22.81,3045651.0,19.8676,20.0696,19.8412,20.0345,3045651.0
2020-04-07 10:00:00,22.82,22.83,22.45,22.45,2426721.0,20.0433,20.052,19.7183,19.7183,2426721.0
2020-04-07 10:10:00,22.45,22.52,22.13,22.2,2722890.0,19.7183,19.7798,19.4372,19.4987,2722890.0
2020-04-07 10:20:00,22.2,22.23,21.86,21.89,2948025.0,19.4987,19.5251,19.2001,19.2264,2948025.0
2020-04-07 10:30:00,21.89,22.14,21.87,22.11,1822073.0,19.2264,19.446,19.2089,19.4197,1822073.0
2020-04-07 10:40:00,22.1,22.17,21.85,21.92,1982111.0,19.4109,19.4724,19.1913,19.2528,1982111.0
2020-04-07 10:50:00,21.92,22.08,21.87,22.01,1564401.0,19.2528,19.3933,19.2089,19.3318,1564401.0
2020-04-07 11:00:00,22.01,22.26,21.99,22.23,1729425.0,19.3318,19.5514,19.3143,19.5251,1729425.0
2020-04-07 11:10:00,22.23,22.38,22.17,22.34,1453005.0,19.5251,19.6568,19.4724,19.6217,1453005.0
2020-04-07 11:20:00,22.34,22.48,22.2,22.42,1783447.0,19.6217,19.7446,19.4987,19.6919,1783447.0
2020-04-07 11:30:00,22.41,22.58,22.39,22.58,1979904.0,19.6832,19.8325,19.6656,19.8325,1979904.0
2020-04-07 11:40:00,22.58,22.63,22.45,22.46,2324477.0,19.8325,19.8764,19.7183,19.7271,2324477.0
2020-04-07 11:50:00,22.45,22.47,22.35,22.41,2008704.0,19.7183,19.7358,19.6305,19.6832,2008704.0
2020-04-07 12:00:00,22.41,22.81,22.4,22.78,3969846.0,19.6832,20.0345,19.6744,20.0081,3969846.0
2020-04-07 12:10:00,22.77,22.88,22.77,22.85,3809576.0,19.9993,20.096,19.9993,20.0696,3809576.0
2020-04-07 12:20:00,22.86,22.86,22.69,22.74,1762838.0,20.0784,20.0784,19.9291,19.973,1762838.0
2020-04-07 12:30:00,22.75,22.78,22.63,22.69,1296699.0,19.9818,20.0081,19.8764,19.9291,1296699.0
2020-04-07 12:40:00,22.7,22.79,22.6,22.75,1277027.0,19.9379,20.0169,19.85,19.9818,1277027.0
2020-04-07 12:50:00,22.76,22.77,22.62,22.65,1421371.0,19.9906,19.9993,19.8676,19.8939,1421371.0
2020-04-07 13:00:00,22.66,22.7,22.57,22.61,1004814.0,19.9027,19.9379,19.8237,19.8588,1004814.0
2020-04-07 13:10:00,22.62,22.64,22.5,22.53,968079.0,19.8676,19.8852,19.7622,19.7885,968079.0
2020-04-07 13:20:00,22.53,22.62,22.5,22.61,1298123.0,19.7885,19.8676,19.7622,19.8588,1298123.0
2020-04-07 13:30:00,22.62,22.66,22.55,22.6,976903.0,19.8676,19.9027,19.8061,19.85,976903.0
2020-04-07 13:40:00,22.6,22.66,22.51,22.52,824554.0,19.85,19.9027,19.771,19.7798,824554.0
2020-04-07 13:50:00,22.52,22.54,22.45,22.53,1357555.0,19.7798,19.7973,19.7183,19.7885,1357555.0
2020-04-07 14:00:00,22.52,22.53,22.26,22.35,1579098.0,19.7798,19.7885,19.5514,19.6305,1579098.0
2020-04-07 14:10:00,22.35,22.47,22.23,22.25,1411683.0,19.6305,19.7358,19.5251,19.5426,1411683.0
2020-04-07 14:20:00,22.25,22.49,22.24,22.4,1433726.0,19.5426,19.7534,19.5338,19.6744,1433726.0
2020-04-07 14:30:00,22.39,22.44,22.26,22.27,826395.0,19.6656,19.7095,19.5514,19.5602,826395.0
2020-04-07 14:40:00,22.27,22.29,22.13,22.14,1317434.0,19.5602,19.5778,19.4372,19.446,1317434.0
2020-04-07 14:50:00,22.13,22.19,22.02,22.16,1800243.0,19.4372,19.4899,19.3406,19.4636,1800243.0
2020-04-07 15:00:00,22.16,22.38,22.15,22.37,1722567.0,19.4636,19.6568,19.4548,19.648,1722567.0
2020-04-07 15:10:00,22.37,22.44,22.15,22.15,1453747.0,19.648,19.7095,19.4548,19.4548,1453747.0
2020-04-07 15:20:00,22.15,22.23,22.02,22.07,1892235.0,19.4548,19.5251,19.3406,19.3845,1892235.0
2020-04-07 15:30:00,22.07,22.33,22.02,22.31,2256137.0,19.3845,19.6129,19.3406,19.5953,2256137.0
2020-04-07 15:40:00,22.32,22.47,22.23,22.47,2527546.0,19.6041,19.7358,19.5251,19.7358,2527546.0
2020-04-07 15:50:00,22.47,22.48,22.1,22.13,7382630.0,19.7358,19.7446,19.4109,19.4372,7382630.0
2020-04-08 09:30:00,22.52,22.69,22.41,22.6,3091403.0,19.7798,19.9291,19.6832,19.85,3091403.0
2020-04-08 09:40:00,22.61,22.75,22.57,22.58,2339410.0,19.8588,19.9818,19.8237,19.8325,2339410.0
2020-04-08 09:50:00,22.58,22.67,22.46,22.5,2250358.0,19.8325,19.9115,19.7271,19.7622,2250358.0
2020-04-08 10:00:00,22.5,22.6,22.44,22.49,1437635.0,19.7622,19.85,19.7095,19.7534,1437635.0
2020-04-08 10:10:00,22.48,22.63,22.45,22.63,1433501.0,19.7446,19.8764,19.7183,19.8764,1433501.0
2020-04-08 10:20:00,22.63,22.7,22.58,22.68,1355393.0,19.8764,19.9379,19.8325,19.9203,1355393.0
2020-04-08 10:30:00,22.68,22.78,22.67,22.73,1727337.0,19.9203,20.0081,19.9115,19.9642,1727337.0
2020-04-08 10:40:00,22.73,22.79,22.71,22.79,1778381.0,19.9642,20.0169,19.9466,20.0169,1778381.0
2020-04-08 10:50:00,22.79,22.88,22.74,22.86,1615930.0,20.0169,20.096,19.973,20.0784,1615930.0
2020-04-08 11:00:00,22.85,22.87,22.78,22.84,1054142.0,20.0696,20.0872,20.0081,20.0608,1054142.0
2020-04-08 11:10:00,22.83,22.96,22.82,22.92,1546304.0,20.052,20.1662,20.0433,20.1311,1546304.0
2020-04-08 11:20:00,22.92,23.0,22.91,22.97,1480776.0,20.1311,20.2014,20.1223,20.175,1480776.0
2020-04-08 11:30:00,22.98,23.14,22.96,23.1,2965915.0,20.1838,20.3243,20.1662,20.2892,2965915.0
2020-04-08 11:40:00,23.11,23.19,23.03,23.18,2136300.0,20.298,20.3682,20.2277,20.3595,2136300.0
2020-04-08 11:50:00,23.17,23.19,22.98,23.06,2153390.0,20.3507,20.3682,20.1838,20.2541,2153390.0
2020-04-08 12:00:00,23.06,23.16,23.02,23.12,2308481.0,20.2541,20.3419,20.2189,20.3068,2308481.0
2020-04-08 12:10:00,23.12,23.25,23.11,23.23,2366553.0,20.3068,20.4209,20.298,20.4034,2366553.0
2020-04-08 12:20:00,23.23,23.25,23.19,23.22,1649961.0,20.4034,20.4209,20.3682,20.3946,1649961.0
2020-04-08 12:30:00,23.23,23.28,23.13,23.25,3103442.0,20.4034,20.4473,20.3155,20.4209,3103442.0
2020-04-08 12:40:00,23.26,23.27,23.17,23.19,1340458.0,20.4297,20.4385,20.3507,20.3682,1340458.0
2020-04-08 12:50:00,23.19,23.22,23.09,23.12,1248026.0,20.3682,20.3946,20.2804,20.3068,1248026.0
2020-04-08 13:00:00,23.12,23.14,23.02,23.04,1181529.0,20.3068,20.3243,20.2189,20.2365,1181529.0
2020-04-08 13:10:00,23.03,23.13,23.02,23.13,722778.0,20.2277,20.3155,20.2189,20.3155,722778.0
2020-04-08 13:20:00,23.13,23.17,23.06,23.08,719798.0,20.3155,20.3507,20.2541,20.2716,719798.0
2020-04-08 13:30:00,23.07,23.1,22.9,22.91,1097341.0,20.2628,20.2892,20.1135,20.1223,1097341.0
2020-04-08 13:40:00,22.92,22.97,22.87,22.94,790603.0,20.1311,20.175,20.0872,20.1487,790603.0
2020-04-08 13:50:00,22.94,23.02,22.9,22.92,1042002.0,20.1487,20.2189,20.1135,20.1311,1042002.0
2020-04-08 14:00:00,22.92,23.05,22.9,23.0,1268036.0,20.1311,20.2453,20.1135,20.2014,1268036.0
2020-04-08 14:10:00,23.01,23.1,22.98,23.05,871547.0,20.2101,20.2892,20.1838,20.2453,871547.0
2020-04-08 14:20:00,23.06,23.15,23.0,23.1,1015149.0,20.2541,20.3331,20.2014,20.2892,1015149.0
2020-04-08 14:30:00,23.1,23.2,23.09,23.19,830963.0,20.2892,20.377,20.2804,20.3682,830963.0
2020-04-08 14:40:00,23.19,23.22,23.13,23.14,1372568.0,20.3682,20.3946,20.3155,20.3243,1372568.0
2020-04-08 14:50:00,23.14,23.3,23.13,23.3,1807748.0,20.3243,20.4649,20.3155,20.4649,1807748.0
2020-04-08 15:00:00,23.3,23.49,23.26,23.46,2307681.0,20.4649,20.6317,20.4297,20.6054,2307681.0
2020-04-08 15:10:00,23.46,23.49,23.27,23.34,1729913.0,20.6054,20.6317,20.4385,20.5,1729913.0
2020-04-08 15:20:00,23.34,23.37,23.22,23.3,1363249.0,20.5,20.5263,20.3946,20.4649,1363249.0
2020-04-08 15:30:00,23.3,23.4,23.24,23.3,2061886.0,20.4649,20.5527,20.4122,20.4649,2061886.0
2020-04-08 15:40:00,23.3,23.4,23.21,23.39,2381256.0,20.4649,20.5527,20.3858,20.5439,2381256.0
2020-04-08 15:50:00,23.4,23.6,23.36,23.43,6422171.0,20.5527,20.7284,20.5176,20.579,6422171.0
2020-04-09 09:30:00,24.07,24.4,24.05,24.29,7362964.0,21.1412,21.431,21.1236,21.3344,7362964.0
2020-04-09 09:40:00,24.29,24.72,24.28,24.59,5940051.0,21.3344,21.7121,21.3256,21.5979,5940051.0
2020-04-09 09:50:00,24.58,24.9,24.52,24.89,4555528.0,21.5891,21.8702,21.5364,21.8614,4555528.0
2020-04-09 10:00:00,24.89,24.96,24.54,24.57,4146278.0,21.8614,21.9229,21.554,21.5803,4146278.0
2020-04-09 10:10:00,24.56,24.69,24.42,24.44,3045847.0,21.5715,21.6857,21.4486,21.4661,3045847.0
2020-04-09 10:20:00,24.43,24.69,24.41,24.68,3552259.0,21.4574,21.6857,21.4398,21.6769,3552259.0
2020-04-09 10:30:00,24.68,24.85,24.6,24.8,2508361.0,21.6769,21.8263,21.6067,21.7823,2508361.0
2020-04-09 10:40:00,24.81,24.85,24.64,24.66,2255840.0,21.7911,21.8263,21.6418,21.6594,2255840.0
2020-04-09 10:50:00,24.67,24.69,24.52,24.61,2113218.0,21.6682,21.6857,21.5364,21.6155,2113218.0
2020-04-09 11:00:00,24.61,24.63,24.42,24.48,2888075.0,21.6155,21.633,21.4486,21.5013,2888075.0
2020-04-09 11:10:00,24.48,24.6,24.47,24.55,2066553.0,21.5013,21.6067,21.4925,21.5628,2066553.0
2020-04-09 11:20:00,24.55,24.68,24.37,24.54,3328392.0,21.5628,21.6769,21.4047,21.554,3328392.0
2020-04-09 11:30:00,24.54,24.59,24.45,24.54,1825477.0,21.554,21.5979,21.4749,21.554,1825477.0
2020-04-09 11:40:00,24.54,24.67,24.48,24.66,1697005.0,21.554,21.6682,21.5013,21.6594,1697005.0
2020-04-09 11:50:00,24.66,24.79,24.62,24.79,2069870.0,21.6594,21.7736,21.6242,21.7736,2069870.0
2020-04-09 12:00:00,24.79,24.86,24.67,24.86,1821088.0,21.7736,21.835,21.6682,21.835,1821088.0
2020-04-09 12:10:00,24.86,24.99,24.81,24.98,2150561.0,21.835,21.9492,21.7911,21.9404,2150561.0
2020-04-09 12:20:00,24.97,25.0,24.89,24.89,3057563.0,21.9316,21.958,21.8614,21.8614,3057563.0
2020-04-09 12:30:00,24.89,25.0,24.87,24.98,1567729.0,21.8614,21.958,21.8438,21.9404,1567729.0
2020-04-09 12:40:00,24.98,25.02,24.88,24.95,3564393.0,21.9404,21.9756,21.8526,21.9141,3564393.0
2020-04-09 12:50:00,24.96,25.14,24.94,25.11,2405943.0,21.9229,22.081,21.9053,22.0546,2405943.0
2020-04-09 13:00:00,25.11,25.17,25.03,25.09,2431437.0,22.0546,22.1073,21.9843,22.037,2431437.0
2020-04-09 13:10:00,25.1,25.21,25.06,25.21,1976893.0,22.0458,22.1424,22.0107,22.1424,1976893.0
2020-04-09 13:20:00,25.21,25.32,25.17,25.27,2166013.0,22.1424,22.2391,22.1073,22.1951,2166013.0
2020-04-09 13:30:00,25.27,25.29,25.03,25.06,2039067.0,22.1951,22.2127,21.9843,22.0107,2039067.0
2020-04-09 13:40:00,25.06,25.12,24.93,24.98,1855211.0,22.0107,22.0634,21.8965,21.9404,1855211.0
2020-04-09 13:50:00,24.97,25.1,24.87,25.08,1724026.0,21.9316,22.0458,21.8438,22.0283,1724026.0
2020-04-09 14:00:00,25.08,25.09,24.76,24.82,2143847.0,22.0283,22.037,21.7472,21.7999,2143847.0
2020-04-09 14:10:00,24.82,24.89,24.65,24.7,1596279.0,21.7999,21.8614,21.6506,21.6945,1596279.0
2020-04-09 14:20:00,24.69,24.81,24.6,24.7,1628760.0,21.6857,21.7911,21.6067,21.6945,1628760.0
2020-04-09 14:30:00,24.7,24.8,24.68,24.75,1525987.0,21.6945,21.7823,21.6769,21.7384,1525987.0
2020-04-09 14:40:00,24.75,24.78,24.53,24.58,1466428.0,21.7384,21.7648,21.5452,21.5891,1466428.0
2020-04-09 14:50:00,24.58,24.61,24.41,24.61,2206972.0,21.5891,21.6155,21.4398,21.6155,2206972.0
2020-04-09 15:00:00,24.61,24.75,24.46,24.74,2397975.0,21.6155,21.7384,21.4837,21.7296,2397975.0
2020-04-09 15:10:00,24.74,24.89,24.7,24.83,2757796.0,21.7296,21.8614,21.6945,21.8087,2757796.0
2020-04-09 15:20:00,24.83,24.9,24.73,24.9,2059468.0,21.8087,21.8702,21.7209,21.8702,2059468.0
2020-04-09 15:30:00,24.89,25.0,24.82,24.92,2511831.0,21.8614,21.958,21.7999,21.8877,2511831.0
2020-04-09 15:40:00,24.92,25.01,24.81,24.83,3057138.0,21.8877,21.9668,21.7911,21.8087,3057138.0
2020-04-09 15:50:00,24.84,24.98,24.77,24.85,6974661.0,21.8175,21.9404,21.756,21.8263,6974661.0
2020-04-13 09:30:00,24.78,24.85,23.93,24.15,6492754.0,21.7648,21.8263,21.0182,21.2114,6492754.0
2020-04-13 09:40:00,24.15,24.18,23.88,24.01,3001993.0,21.2114,21.2378,20.9743,21.0885,3001993.0
2020-04-13 09:50:00,24.01,24.39,23.98,24.25,2403260.0,21.0885,21.4222,21.0621,21.2993,2403260.0
2020-04-13 10:00:00,24.25,24.42,24.22,24.27,1838962.0,21.2993,21.4486,21.2729,21.3168,1838962.0
2020-04-13 10:10:00,24.27,24.31,24.02,24.08,2359546.0,21.3168,21.352,21.0972,21.1499,2359546.0
2020-04-13 10:20:00,24.08,24.16,24.01,24.15,1643544.0,21.1499,21.2202,21.0885,21.2114,1643544.0
2020-04-13 10:30:00,24.15,24.16,23.9,23.94,2087851.0,21.2114,21.2202,20.9918,21.027,2087851.0
2020-04-13 10:40:00,23.94,24.15,23.93,24.08,1963195.0,21.027,21.2114,21.0182,21.1499,1963195.0
2020-04-13 10:50:00,24.08,24.11,23.93,23.98,1551581.0,21.1499,21.1763,21.0182,21.0621,1551581.0
2020-04-13 11:00:00,23.98,24.05,23.78,23.8,1981150.0,21.0621,21.1236,20.8864,20.904,1981150.0
2020-04-13 11:10:00,23.81,24.02,23.81,24.01,1208330.0,20.9128,21.0972,20.9128,21.0885,1208330.0
2020-04-13 11:20:00,24.02,24.1,23.96,24.07,1214746.0,21.0972,21.1675,21.0445,21.1412,1214746.0
2020-04-13 11:30:00,24.07,24.15,24.02,24.11,1388546.0,21.1412,21.2114,21.0972,21.1763,1388546.0
2020-04-13 11:40:00,24.11,24.12,24.03,24.12,1187919.0,21.1763,21.1851,21.106,21.1851,1187919.0
2020-04-13 11:50:00,24.11,24.23,24.11,24.14,1475808.0,21.1763,21.2817,21.1763,21.2026,1475808.0
2020-04-13 12:00:00,24.14,24.16,24.08,24.14,1099224.0,21.2026,21.2202,21.1499,21.2026,1099224.0
2020-04-13 12:10:00,24.14,24.28,24.13,24.21,1035961.0,21.2026,21.3256,21.1939,21.2641,1035961.0
2020-04-13 12:20:00,24.21,24.23,24.07,24.08,940020.0,21.2641,21.2817,21.1412,21.1499,940020.0
2020-04-13 12:30:00,24.08,24.09,24.0,24.05,848506.0,21.1499,21.1587,21.0797,21.1236,848506.0
2020-04-13 12:40:00,24.05,24.11,24.04,24.09,765910.0,21.1236,21.1763,21.1148,21.1587,765910.0
2020-04-13 12:50:00,24.08,24.08,23.95,23.99,1388248.0,21.1499,21.1499,21.0358,21.0709,1388248.0
2020-04-13 13:00:00,23.98,24.06,23.94,24.03,1327402.0,21.0621,21.1324,21.027,21.106,1327402.0
2020-04-13 13:10:00,24.04,24.05,23.89,23.96,1183050.0,21.1148,21.1236,20.9831,21.0445,1183050.0
2020-04-13 13:20:00,23.97,23.98,23.92,23.96,718247.0,21.0533,21.0621,21.0094,21.0445,718247.0
2020-04-13 13:30:00,23.96,24.06,23.94,24.05,948284.0,21.0445,21.1324,21.027,21.1236,948284.0
2020-04-13 13:40:00,24.05,24.1,23.98,23.99,1100704.0,21.1236,21.1675,21.0621,21.0709,1100704.0
2020-04-13 13:50:00,23.99,24.07,23.97,23.99,1002219.0,21.0709,21.1412,21.0533,21.0709,1002219.0
2020-04-13 14:00:00,23.99,24.09,23.95,24.01,908961.0,21.0709,21.1587,21.0358,21.0885,908961.0
2020-04-13 14:10:00,24.01,24.03,23.95,23.99,1200385.0,21.0885,21.106,21.0358,21.0709,1200385.0
2020-04-13 14:20:00,23.99,24.0,23.88,23.92,1517092.0,21.0709,21.0797,20.9743,21.0094,1517092.0
2020-04-13 14:30:00,23.92,23.97,23.85,23.87,1172296.0,21.0094,21.0533,20.9479,20.9655,1172296.0
2020-04-13 14:40:00,23.86,23.92,23.81,23.88,1214066.0,20.9567,21.0094,20.9128,20.9743,1214066.0
2020-04-13 14:50:00,23.87,24.02,23.83,23.99,2332439.0,20.9655,21.0972,20.9304,21.0709,2332439.0
2020-04-13 15:00:00,23.99,24.0,23.8,23.83,1561693.0,21.0709,21.0797,20.904,20.9304,1561693.0
2020-04-13 15:10:00,23.83,23.98,23.8,23.98,2054961.0,20.9304,21.0621,20.904,21.0621,2054961.0
2020-04-13 15:20:00,23.98,24.02,23.93,24.01,2141209.0,21.0621,21.0972,21.0182,21.0885,2141209.0
2020-04-13 15:30:00,24.01,24.05,23.94,24.01,2307658.0,21.0885,21.1236,21.027,21.0885,2307658.0
2020-04-13 15:40:00,24.0,24.09,23.94,24.08,2434166.0,21.0797,21.1587,21.027,21.1499,2434166.0
2020-04-13 15:50:00,24.07,24.08,23.86,23.93,5457974.0,21.1412,21.1499,20.9567,21.0182,5457974.0
2020-04-14 09:30:00,24.5,24.65,24.3,24.48,3876325.0,21.5188,21.6506,21.3432,21.5013,3876325.0
2020-04-14 09:40:00,24.48,24.5,24.31,24.41,2314320.0,21.5013,21.5188,21.352,21.4398,2314320.0
2020-04-14 09:50:00,24.41,24.41,24.16,24.31,2206691.0,21.4398,21.4398,21.2202,21.352,2206691.0
2020-04-14 10:00:00,24.31,24.44,24.24,24.28,1861188.0,21.352,21.4661,21.2905,21.3256,1861188.0
2020-04-14 10:10:00,24.28,24.35,24.19,24.26,1724483.0,21.3256,21.3871,21.2466,21.308,1724483.0
2020-04-14 10:20:00,24.26,24.28,23.8,23.9,3915624.0,21.308,21.3256,20.904,20.9918,3915624.0
2020-04-14 10:30:00,23.9,23.9,23.53,23.55,3828239.0,20.9918,20.9918,20.6669,20.6844,3828239.0
2020-04-14 10:40:00,23.55,23.71,23.45,23.6,2803963.0,20.6844,20.825,20.5966,20.7284,2803963.0
2020-04-14 10:50:00,23.6,23.7,23.55,23.57,2616284.0,20.7284,20.8162,20.6844,20.702,2616284.0
2020-04-14 11:00:00,23.57,23.58,23.15,23.28,3494687.0,20.702,20.7108,20.3331,20.4473,3494687.0
2020-04-14 11:10:00,23.27,23.33,23.15,23.15,2055633.0,20.4385,20.4912,20.3331,20.3331,2055633.0
2020-04-14 11:20:00,23.16,23.38,23.1,23.25,2067329.0,20.3419,20.5351,20.2892,20.4209,2067329.0
2020-04-14 11:30:00,23.26,23.39,23.23,23.34,1819863.0,20.4297,20.5439,20.4034,20.5,1819863.0
2020-04-14 11:40:00,23.34,23.5,23.3,23.33,1631398.0,20.5,20.6405,20.4649,20.4912,1631398.0
2020-04-14 11:50:00,23.34,23.4,23.23,23.25,1486909.0,20.5,20.5527,20.4034,20.4209,1486909.0
2020-04-14 12:00:00,23.25,23.53,23.24,23.48,2221942.0,20.4209,20.6669,20.4122,20.623,2221942.0
2020-04-14 12:10:00,23.49,23.7,23.49,23.59,1687218.0,20.6317,20.8162,20.6317,20.7196,1687218.0
2020-04-14 12:20:00,23.59,23.72,23.58,23.6,1794114.0,20.7196,20.8337,20.7108,20.7284,1794114.0
2020-04-14 12:30:00,23.6,23.62,23.44,23.45,1941322.0,20.7284,20.7459,20.5878,20.5966,1941322.0
2020-04-14 12:40:00,23.45,23.51,23.42,23.45,900739.0,20.5966,20.6493,20.5703,20.5966,900739.0
2020-04-14 12:50:00,23.45,23.55,23.41,23.43,931721.0,20.5966,20.6844,20.5615,20.579,931721.0
2020-04-14 13:00:00,23.42,23.43,23.29,23.39,1464465.0,20.5703,20.579,20.4561,20.5439,1464465.0
2020-04-14 13:10:00,23.38,23.46,23.33,23.33,723394.0,20.5351,20.6054,20.4912,20.4912,723394.0
2020-04-14 13:20:00,23.34,23.42,23.31,23.37,1190121.0,20.5,20.5703,20.4736,20.5263,1190121.0
2020-04-14 13:30:00,23.37,23.52,23.37,23.5,1152806.0,20.5263,20.6581,20.5263,20.6405,1152806.0
2020-04-14 13:40:00,23.49,23.52,23.4,23.51,951774.0,20.6317,20.6581,20.5527,20.6493,951774.0
2020-04-14 13:50:00,23.5,23.54,23.41,23.48,907741.0,20.6405,20.6757,20.5615,20.623,907741.0
2020-04-14 14:00:00,23.49,23.68,23.46,23.63,1340162.0,20.6317,20.7986,20.6054,20.7547,1340162.0
2020-04-14 14:10:00,23.64,23.71,23.63,23.71,1089453.0,20.7635,20.825,20.7547,20.825,1089453.0
2020-04-14 14:20:00,23.71,23.79,23.68,23.71,1433237.0,20.825,20.8952,20.7986,20.825,1433237.0
2020-04-14 14:30:00,23.71,23.75,23.61,23.68,1095332.0,20.825,20.8601,20.7371,20.7986,1095332.0
2020-04-14 14:40:00,23.67,23.71,23.63,23.68,798983.0,20.7898,20.825,20.7547,20.7986,798983.0
2020-04-14 14:50:00,23.67,23.76,23.65,23.73,1017634.0,20.7898,20.8689,20.7723,20.8425,1017634.0
2020-04-14 15:00:00,23.73,23.74,23.54,23.55,1253353.0,20.8425,20.8513,20.6757,20.6844,1253353.0
2020-04-14 15:10:00,23.55,23.61,23.49,23.56,1166022.0,20.6844,20.7371,20.6317,20.6932,1166022.0
2020-04-14 15:20:00,23.55,23.67,23.45,23.64,1488416.0,20.6844,20.7898,20.5966,20.7635,1488416.0
2020-04-14 15:30:00,23.64,23.65,23.55,23.57,1861221.0,20.7635,20.7723,20.6844,20.702,1861221.0
2020-04-14 15:40:00,23.57,23.82,23.56,23.8,2528918.0,20.702,20.9216,20.6932,20.904,2528918.0
2020-04-14 15:50:00,23.8,23.85,23.63,23.68,6583685.0,20.904,20.9479,20.7547,20.7986,6583685.0
2020-04-15 09:30:00,22.16,22.65,21.91,22.57,8136289.0,19.4636,19.8939,19.244,19.8237,8136289.0
2020-04-15 09:40:00,22.57,22.58,22.2,22.48,4718965.0,19.8237,19.8325,19.4987,19.7446,4718965.0
2020-04-15 09:50:00,22.48,22.49,22.25,22.34,3190564.0,19.7446,19.7534,19.5426,19.6217,3190564.0
2020-04-15 10:00:00,22.34,22.43,22.25,22.35,2395414.0,19.6217,19.7007,19.5426,19.6305,2395414.0
2020-04-15 10:10:00,22.34,22.42,22.18,22.28,3052683.0,19.6217,19.6919,19.4811,19.569,3052683.0
2020-04-15 10:20:00,22.27,22.3,22.15,22.27,2260598.0,19.5602,19.5865,19.4548,19.5602,2260598.0
2020-04-15 10:30:00,22.27,22.38,22.23,22.3,1833792.0,19.5602,19.6568,19.5251,19.5865,1833792.0
2020-04-15 10:40:00,22.3,22.54,22.29,22.46,2575844.0,19.5865,19.7973,19.5778,19.7271,2575844.0
2020-04-15 10:50:00,22.47,22.47,22.12,22.12,3007488.0,19.7358,19.7358,19.4284,19.4284,3007488.0
2020-04-15 11:00:00,22.12,22.24,22.11,22.23,1971796.0,19.4284,19.5338,19.4197,19.5251,1971796.0
2020-04-15 11:10:00,22.24,22.28,22.05,22.1,2028868.0,19.5338,19.569,19.367,19.4109,2028868.0
2020-04-15 11:20:00,22.1,22.21,22.06,22.19,1573800.0,19.4109,19.5075,19.3757,19.4899,1573800.0
2020-04-15 11:30:00,22.2,22.28,22.18,22.22,1409255.0,19.4987,19.569,19.4811,19.5163,1409255.0
2020-04-15 11:40:00,22.22,22.27,22.17,22.18,1001444.0,19.5163,19.5602,19.4724,19.4811,1001444.0
2020-04-15 11:50:00,22.19,22.26,22.18,22.25,726375.0,19.4899,19.5514,19.4811,19.5426,726375.0
2020-04-15 12:00:00,22.25,22.26,22.13,22.14,1364040.0,19.5426,19.5514,19.4372,19.446,1364040.0
2020-04-15 12:10:00,22.14,22.22,22.14,22.2,1167728.0,19.446,19.5163,19.446,19.4987,1167728.0
2020-04-15 12:20:00,22.2,22.31,22.16,22.29,1366097.0,19.4987,19.5953,19.4636,19.5778,1366097.0
2020-04-15 12:30:00,22.29,22.29,22.18,22.21,960696.0,19.5778,19.5778,19.4811,19.5075,960696.0
2020-04-15 12:40:00,22.21,22.3,22.19,22.29,1198020.0,19.5075,19.5865,19.4899,19.5778,1198020.0
2020-04-15 12:50:00,22.29,22.32,22.22,22.24,1089393.0,19.5778,19.6041,19.5163,19.5338,1089393.0
2020-04-15 13:00:00,22.25,22.36,22.21,22.35,922506.0,19.5426,19.6392,19.5075,19.6305,922506.0
2020-04-15 13:10:00,22.35,22.59,22.33,22.58,1781651.0,19.6305,19.8412,19.6129,19.8325,1781651.0
2020-04-15 13:20:00,22.58,22.59,22.38,22.42,2168326.0,19.8325,19.8412,19.6568,19.6919,2168326.0
2020-04-15 13:30:00,22.42,22.42,22.34,22.37,1078524.0,19.6919,19.6919,19.6217,19.648,1078524.0
2020-04-15 13:40:00,22.37,22.48,22.34,22.44,1106940.0,19.648,19.7446,19.6217,19.7095,1106940.0
2020-04-15 13:50:00,22.44,22.46,22.35,22.39,879782.0,19.7095,19.7271,19.6305,19.6656,879782.0
2020-04-15 14:00:00,22.39,22.46,22.37,22.42,1127293.0,19.6656,19.7271,19.648,19.6919,1127293.0
2020-04-15 14:10:00,22.41,22.52,22.38,22.49,1094878.0,19.6832,19.7798,19.6568,19.7534,1094878.0
2020-04-15 14:20:00,22.48,22.51,22.39,22.51,1173982.0,19.7446,19.771,19.6656,19.771,1173982.0
2020-04-15 14:30:00,22.51,22.58,22.49,22.56,1136843.0,19.771,19.8325,19.7534,19.8149,1136843.0
2020-04-15 14:40:00,22.57,22.57,22.46,22.51,1162050.0,19.8237,19.8237,19.7271,19.771,1162050.0
2020-04-15 14:50:00,22.51,22.51,22.4,22.48,1186973.0,19.771,19.771,19.6744,19.7446,1186973.0
2020-04-15 15:00:00,22.48,22.48,22.26,22.3,1731265.0,19.7446,19.7446,19.5514,19.5865,1731265.0
2020-04-15 15:10:00,22.3,22.36,22.27,22.34,1497329.0,19.5865,19.6392,19.5602,19.6217,1497329.0
2020-04-15 15:20:00,22.33,22.37,22.27,22.3,1404013.0,19.6129,19.648,19.5602,19.5865,1404013.0
2020-04-15 15:30:00,22.3,22.32,22.15,22.17,2842473.0,19.5865,19.6041,19.4548,19.4724,2842473.0
2020-04-15 15:40:00,22.18,22.23,22.13,22.2,2657635.0,19.4811,19.5251,19.4372,19.4987,2657635.0
2020-04-15 15:50:00,22.19,22.29,22.04,22.21,8577382.0,19.4899,19.5778,19.3582,19.5075,8577382.0
2020-04-16 09:30:00,22.17,22.21,21.76,21.84,5444690.0,19.4724,19.5075,19.1122,19.1825,5444690.0
2020-04-16 09:40:00,21.84,21.98,21.66,21.73,3051847.0,19.1825,19.3055,19.0244,19.0859,3051847.0
2020-04-16 09:50:00,21.73,21.77,21.38,21.39,4220248.0,19.0859,19.121,18.7785,18.7873,4220248.0
2020-04-16 10:00:00,21.39,21.54,21.36,21.37,3297473.0,18.7873,18.919,18.7609,18.7697,3297473.0
2020-04-16 10:10:00,21.36,21.43,21.28,21.28,2995768.0,18.7609,18.8224,18.6906,18.6906,2995768.0
2020-04-16 10:20:00,21.29,21.48,21.24,21.46,3276062.0,18.6994,18.8663,18.6555,18.8487,3276062.0
2020-04-16 10:30:00,21.46,21.49,21.35,21.36,1939545.0,18.8487,18.8751,18.7521,18.7609,1939545.0
2020-04-16 10:40:00,21.36,21.62,21.32,21.53,3064915.0,18.7609,18.9893,18.7258,18.9102,3064915.0
2020-04-16 10:50:00,21.52,21.55,21.43,21.51,2163551.0,18.9014,18.9278,18.8224,18.8927,2163551.0
2020-04-16 11:00:00,21.5,21.62,21.43,21.54,1695949.0,18.8839,18.9893,18.8224,18.919,1695949.0
2020-04-16 11:10:00,21.55,21.58,21.45,21.48,1929859.0,18.9278,18.9541,18.84,18.8663,1929859.0
2020-04-16 11:20:00,21.48,21.5,21.32,21.32,2059575.0,18.8663,18.8839,18.7258,18.7258,2059575.0
2020-04-16 11:30:00,21.32,21.4,21.28,21.39,1854711.0,18.7258,18.796,18.6906,18.7873,1854711.0
2020-04-16 11:40:00,21.39,21.42,21.31,21.35,1346239.0,18.7873,18.8136,18.717,18.7521,1346239.0
2020-04-16 11:50:00,21.34,21.44,21.34,21.39,1448872.0,18.7433,18.8312,18.7433,18.7873,1448872.0
2020-04-16 12:00:00,21.39,21.44,21.3,21.3,1177882.0,18.7873,18.8312,18.7082,18.7082,1177882.0
2020-04-16 12:10:00,21.31,21.34,21.17,21.21,2500686.0,18.717,18.7433,18.594,18.6292,2500686.0
2020-04-16 12:20:00,21.21,21.21,21.09,21.2,2362686.0,18.6292,18.6292,18.5238,18.6204,2362686.0
2020-04-16 12:30:00,21.19,21.27,21.14,21.23,1270594.0,18.6116,18.6819,18.5677,18.6467,1270594.0
2020-04-16 12:40:00,21.24,21.3,21.17,21.23,1209018.0,18.6555,18.7082,18.594,18.6467,1209018.0
2020-04-16 12:50:00,21.22,21.26,21.14,21.22,840429.0,18.6379,18.6731,18.5677,18.6379,840429.0
2020-04-16 13:00:00,21.22,21.3,21.21,21.27,1388823.0,18.6379,18.7082,18.6292,18.6819,1388823.0
2020-04-16 13:10:00,21.26,21.35,21.25,21.32,979265.0,18.6731,18.7521,18.6643,18.7258,979265.0
2020-04-16 13:20:00,21.32,21.37,21.25,21.27,1125937.0,18.7258,18.7697,18.6643,18.6819,1125937.0
2020-04-16 13:30:00,21.27,21.33,21.26,21.27,996005.0,18.6819,18.7346,18.6731,18.6819,996005.0
2020-04-16 13:40:00,21.28,21.31,21.24,21.25,1049856.0,18.6906,18.717,18.6555,18.6643,1049856.0
2020-04-16 13:50:00,21.25,21.3,21.22,21.27,1146101.0,18.6643,18.7082,18.6379,18.6819,1146101.0
2020-04-16 14:00:00,21.27,21.33,21.2,21.33,999673.0,18.6819,18.7346,18.6204,18.7346,999673.0
2020-04-16 14:10:00,21.33,21.41,21.28,21.39,1309182.0,18.7346,18.8048,18.6906,18.7873,1309182.0
2020-04-16 14:20:00,21.39,21.45,21.32,21.39,1635829.0,18.7873,18.84,18.7258,18.7873,1635829.0
2020-04-16 14:30:00,21.39,21.48,21.36,21.42,1245121.0,18.7873,18.8663,18.7609,18.8136,1245121.0
2020-04-16 14:40:00,21.42,21.42,21.33,21.35,1021093.0,18.8136,18.8136,18.7346,18.7521,1021093.0
2020-04-16 14:50:00,21.35,21.36,21.25,21.29,1665575.0,18.7521,18.7609,18.6643,18.6994,1665575.0
2020-04-16 15:00:00,21.28,21.31,21.21,21.23,992847.0,18.6906,18.717,18.6292,18.6467,992847.0
2020-04-16 15:10:00,21.22,21.29,21.21,21.21,890970.0,18.6379,18.6994,18.6292,18.6292,890970.0
2020-04-16 15:20:00,21.22,21.3,21.21,21.3,1296980.0,18.6379,18.7082,18.6292,18.7082,1296980.0
2020-04-16 15:30:00,21.3,21.38,21.28,21.33,1541362.0,18.7082,18.7785,18.6906,18.7346,1541362.0
2020-04-16 15:40:00,21.33,21.39,21.3,21.37,1919172.0,18.7346,18.7873,18.7082,18.7697,1919172.0
2020-04-16 15:50:00,21.37,21.5,21.37,21.42,4083037.0,18.7697,18.8839,18.7697,18.8136,4083037.0
2020-04-17 09:30:00,22.34,22.79,22.31,22.78,7599361.0,19.6217,20.0169,19.5953,20.0081,7599361.0
2020-04-17 09:40:00,22.78,22.78,22.55,22.62,4229209.0,20.0081,20.0081,19.8061,19.8676,4229209.0
2020-04-17 09:50:00,22.63,22.8,22.6,22.74,3604036.0,19.8764,20.0257,19.85,19.973,3604036.0
2020-04-17 10:00:00,22.74,22.8,22.66,22.67,2495398.0,19.973,20.0257,19.9027,19.9115,2495398.0
2020-04-17 10:10:00,22.67,22.72,22.49,22.5,2718857.0,19.9115,19.9554,19.7534,19.7622,2718857.0
2020-04-17 10:20:00,22.5,22.64,22.49,22.55,1838915.0,19.7622,19.8852,19.7534,19.8061,1838915.0
2020-04-17 10:30:00,22.54,22.62,22.5,22.62,1496153.0,19.7973,19.8676,19.7622,19.8676,1496153.0
2020-04-17 10:40:00,22.62,22.69,22.54,22.57,1811462.0,19.8676,19.9291,19.7973,19.8237,1811462.0
2020-04-17 10:50:00,22.56,22.76,22.56,22.73,2109596.0,19.8149,19.9906,19.8149,19.9642,2109596.0
2020-04-17 11:00:00,22.73,22.9,22.71,22.88,2192875.0,19.9642,20.1135,19.9466,20.096,2192875.0
2020-04-17 11:10:00,22.88,22.9,22.75,22.83,1557448.0,20.096,20.1135,19.9818,20.052,1557448.0
2020-04-17 11:20:00,22.83,22.83,22.73,22.77,1318515.0,20.052,20.052,19.9642,19.9993,1318515.0
2020-04-17 11:30:00,22.77,22.87,22.73,22.84,1147039.0,19.9993,20.0872,19.9642,20.0608,1147039.0
2020-04-17 11:40:00,22.84,22.88,22.79,22.83,1064882.0,20.0608,20.096,20.0169,20.052,1064882.0
2020-04-17 11:50:00,22.83,22.87,22.75,22.87,1448917.0,20.052,20.0872,19.9818,20.0872,1448917.0
2020-04-17 12:00:00,22.87,22.89,22.81,22.83,1536880.0,20.0872,20.1047,20.0345,20.052,1536880.0
2020-04-17 12:10:00,22.83,22.86,22.76,22.85,1464552.0,20.052,20.0784,19.9906,20.0696,1464552.0
2020-04-17 12:20:00,22.85,22.86,22.7,22.73,1033493.0,20.0696,20.0784,19.9379,19.9642,1033493.0
2020-04-17 12:30:00,22.73,22.88,22.71,22.83,923286.0,19.9642,20.096,19.9466,20.052,923286.0
2020-04-17 12:40:00,22.83,22.98,22.82,22.97,1484804.0,20.052,20.1838,20.0433,20.175,1484804.0
2020-04-17 12:50:00,22.98,23.03,22.96,23.01,2021543.0,20.1838,20.2277,20.1662,20.2101,2021543.0
2020-04-17 13:00:00,23.0,23.08,22.97,23.02,1787884.0,20.2014,20.2716,20.175,20.2189,1787884.0
2020-04-17 13:10:00,23.01,23.06,22.95,23.05,1209292.0,20.2101,20.2541,20.1574,20.2453,1209292.0
2020-04-17 13:20:00,23.05,23.05,22.94,22.98,1251007.0,20.2453,20.2453,20.1487,20.1838,1251007.0
2020-04-17 13:30:00,22.98,22.99,22.91,22.98,1024163.0,20.1838,20.1926,20.1223,20.1838,1024163.0
2020-04-17 13:40:00,22.97,23.0,22.84,22.85,1191032.0,20.175,20.2014,20.0608,20.0696,1191032.0
2020-04-17 13:50:00,22.85,22.95,22.81,22.94,984354.0,20.0696,20.1574,20.0345,20.1487,984354.0
2020-04-17 14:00:00,22.94,22.94,22.85,22.85,736855.0,20.1487,20.1487,20.0696,20.0696,736855.0
2020-04-17 14:10:00,22.85,22.86,22.77,22.84,1030460.0,20.0696,20.0784,19.9993,20.0608,1030460.0
2020-04-17 14:20:00,22.84,22.88,22.8,22.82,968730.0,20.0608,20.096,20.0257,20.0433,968730.0
2020-04-17 14:30:00,22.81,22.87,22.77,22.86,831387.0,20.0345,20.0872,19.9993,20.0784,831387.0
2020-04-17 14:40:00,22.85,22.92,22.78,22.91,1197031.0,20.0696,20.1311,20.0081,20.1223,1197031.0
2020-04-17 14:50:00,22.91,22.94,22.86,22.92,1039710.0,20.1223,20.1487,20.0784,20.1311,1039710.0
2020-04-17 15:00:00,22.92,22.97,22.9,22.95,1002790.0,20.1311,20.175,20.1135,20.1574,1002790.0
2020-04-17 15:10:00,22.95,23.01,22.92,23.01,1390370.0,20.1574,20.2101,20.1311,20.2101,1390370.0
2020-04-17 15:20:00,23.01,23.04,22.96,23.02,1281615.0,20.2101,20.2365,20.1662,20.2189,1281615.0
2020-04-17 15:30:00,23.02,23.16,23.01,23.14,2154509.0,20.2189,20.3419,20.2101,20.3243,2154509.0
2020-04-17 15:40:00,23.15,23.28,23.14,23.24,3201503.0,20.3331,20.4473,20.3243,20.4122,3201503.0
2020-04-17 15:50:00,23.25,23.4,23.2,23.26,8892801.0,20.4209,20.5527,20.377,20.4297,8892801.0
2020-04-20 09:30:00,22.57,22.6,22.36,22.45,4492145.0,19.8237,19.85,19.6392,19.7183,4492145.0
2020-04-20 09:40:00,22.46,22.78,22.42,22.73,3372439.0,19.7271,20.0081,19.6919,19.9642,3372439.0
2020-04-20 09:50:00,22.72,22.82,22.69,22.8,2175942.0,19.9554,20.0433,19.9291,20.0257,2175942.0
2020-04-20 10:00:00,22.79,22.89,22.75,22.84,2000990.0,20.0169,20.1047,19.9818,20.0608,2000990.0
2020-04-20 10:10:00,22.85,22.93,22.8,22.86,2148719.0,20.0696,20.1399,20.0257,20.0784,2148719.0
2020-04-20 10:20:00,22.86,22.87,22.71,22.72,2002214.0,20.0784,20.0872,19.9466,19.9554,2002214.0
2020-04-20 10:30:00,22.72,22.8,22.7,22.78,1389766.0,19.9554,20.0257,19.9379,20.0081,1389766.0
2020-04-20 10:40:00,22.78,22.98,22.78,22.97,1542603.0,20.0081,20.1838,20.0081,20.175,1542603.0
2020-04-20 10:50:00,22.97,23.13,22.95,23.05,1806292.0,20.175,20.3155,20.1574,20.2453,1806292.0
2020-04-20 11:00:00,23.04,23.1,23.0,23.04,1285017.0,20.2365,20.2892,20.2014,20.2365,1285017.0
2020-04-20 11:10:00,23.04,23.07,22.93,22.96,1366495.0,20.2365,20.2628,20.1399,20.1662,1366495.0
2020-04-20 11:20:00,22.96,23.0,22.95,22.98,792549.0,20.1662,20.2014,20.1574,20.1838,792549.0
2020-04-20 11:30:00,22.98,23.03,22.9,22.99,1067618.0,20.1838,20.2277,20.1135,20.1926,1067618.0
2020-04-20 11:40:00,22.98,23.01,22.96,22.98,773308.0,20.1838,20.2101,20.1662,20.1838,773308.0
2020-04-20 11:50:00,22.98,23.0,22.91,22.94,830777.0,20.1838,20.2014,20.1223,20.1487,830777.0
2020-04-20 12:00:00,22.94,22.95,22.88,22.92,1121280.0,20.1487,20.1574,20.096,20.1311,1121280.0
2020-04-20 12:10:00,22.92,22.92,22.79,22.83,1026386.0,20.1311,20.1311,20.0169,20.052,1026386.0
2020-04-20 12:20:00,22.84,22.9,22.81,22.86,1231943.0,20.0608,20.1135,20.0345,20.0784,1231943.0
2020-04-20 12:30:00,22.86,22.92,22.85,22.86,617806.0,20.0784,20.1311,20.0696,20.0784,617806.0
2020-04-20 12:40:00,22.86,22.88,22.82,22.87,642066.0,20.0784,20.096,20.0433,20.0872,642066.0
2020-04-20 12:50:00,22.87,22.88,22.78,22.78,1080640.0,20.0872,20.096,20.0081,20.0081,1080640.0
2020-04-20 13:00:00,22.79,22.79,22.65,22.71,1680819.0,20.0169,20.0169,19.8939,19.9466,1680819.0
2020-04-20 13:10:00,22.71,22.72,22.64,22.69,1221836.0,19.9466,19.9554,19.8852,19.9291,1221836.0
2020-04-20 13:20:00,22.7,22.73,22.64,22.71,848787.0,19.9379,19.9642,19.8852,19.9466,848787.0
2020-04-20 13:30:00,22.71,22.71,22.6,22.64,899760.0,19.9466,19.9466,19.85,19.8852,899760.0
2020-04-20 13:40:00,22.64,22.74,22.64,22.69,1261235.0,19.8852,19.973,19.8852,19.9291,1261235.0
2020-04-20 13:50:00,22.69,22.72,22.63,22.64,588548.0,19.9291,19.9554,19.8764,19.8852,588548.0
2020-04-20 14:00:00,22.64,22.69,22.61,22.64,903760.0,19.8852,19.9291,19.8588,19.8852,903760.0
2020-04-20 14:10:00,22.64,22.66,22.51,22.52,1624902.0,19.8852,19.9027,19.771,19.7798,1624902.0
2020-04-20 14:20:00,22.52,22.54,22.36,22.36,1941630.0,19.7798,19.7973,19.6392,19.6392,1941630.0
2020-04-20 14:30:00,22.36,22.46,22.36,22.39,1359906.0,19.6392,19.7271,19.6392,19.6656,1359906.0
2020-04-20 14:40:00,22.38,22.44,22.36,22.4,1275840.0,19.6568,19.7095,19.6392,19.6744,1275840.0
2020-04-20 14:50:00,22.4,22.41,22.2,22.22,1927410.0,19.6744,19.6832,19.4987,19.5163,1927410.0
2020-04-20 15:00:00,22.21,22.32,22.21,22.26,1916567.0,19.5075,19.6041,19.5075,19.5514,1916567.0
2020-04-20 15:10:00,22.26,22.28,22.18,22.18,1458921.0,19.5514,19.569,19.4811,19.4811,1458921.0
2020-04-20 15:20:00,22.18,22.28,22.18,22.28,1480932.0,19.4811,19.569,19.4811,19.569,1480932.0
2020-04-20 15:30:00,22.28,22.36,22.24,22.27,2442194.0,19.569,19.6392,19.5338,19.5602,2442194.0
2020-04-20 15:40:00,22.27,22.35,22.26,22.34,2125876.0,19.5602,19.6305,19.5514,19.6217,2125876.0
2020-04-20 15:50:00,22.36,22.57,22.32,22.49,7525763.0,19.6392,19.8237,19.6041,19.7534,7525763.0
2020-04-21 09:30:00,21.92,22.14,21.79,21.93,4554654.0,19.2528,19.446,19.1386,19.2616,4554654.0
2020-04-21 09:40:00,21.93,22.3,21.92,22.23,2900601.0,19.2616,19.5865,19.2528,19.5251,2900601.0
2020-04-21 09:50:00,22.23,22.36,22.18,22.33,2103065.0,19.5251,19.6392,19.4811,19.6129,2103065.0
2020-04-21 10:00:00,22.34,22.37,22.16,22.19,2118861.0,19.6217,19.648,19.4636,19.4899,2118861.0
2020-04-21 10:10:00,22.2,22.22,22.02,22.06,1663255.0,19.4987,19.5163,19.3406,19.3757,1663255.0
2020-04-21 10:20:00,22.05,22.13,22.04,22.11,1009001.0,19.367,19.4372,19.3582,19.4197,1009001.0
2020-04-21 10:30:00,22.1,22.16,22.04,22.04,1393394.0,19.4109,19.4636,19.3582,19.3582,1393394.0
2020-04-21 10:40:00,22.04,22.09,22.01,22.02,990356.0,19.3582,19.4021,19.3318,19.3406,990356.0
2020-04-21 10:50:00,22.02,22.07,21.99,22.03,1452652.0,19.3406,19.3845,19.3143,19.3494,1452652.0
2020-04-21 11:00:00,22.02,22.04,21.88,21.89,1428791.0,19.3406,19.3582,19.2176,19.2264,1428791.0
2020-04-21 11:10:00,21.88,21.89,21.77,21.85,1511688.0,19.2176,19.2264,19.121,19.1913,1511688.0
2020-04-21 11:20:00,21.84,21.9,21.71,21.77,2030907.0,19.1825,19.2352,19.0683,19.121,2030907.0
2020-04-21 11:30:00,21.76,21.86,21.72,21.73,1333854.0,19.1122,19.2001,19.0771,19.0859,1333854.0
2020-04-21 11:40:00,21.73,21.77,21.68,21.73,1467090.0,19.0859,19.121,19.042,19.0859,1467090.0
2020-04-21 11:50:00,21.73,21.83,21.68,21.82,1119596.0,19.0859,19.1737,19.042,19.1649,1119596.0
2020-04-21 12:00:00,21.82,21.85,21.8,21.84,2374397.0,19.1649,19.1913,19.1474,19.1825,2374397.0
2020-04-21 12:10:00,21.84,21.91,21.82,21.83,782014.0,19.1825,19.244,19.1649,19.1737,782014.0
2020-04-21 12:20:00,21.84,21.85,21.79,21.81,1018978.0,19.1825,19.1913,19.1386,19.1562,1018978.0
2020-04-21 12:30:00,21.81,21.83,21.71,21.72,822892.0,19.1562,19.1737,19.0683,19.0771,822892.0
2020-04-21 12:40:00,21.72,21.75,21.68,21.74,906246.0,19.0771,19.1035,19.042,19.0947,906246.0
2020-04-21 12:50:00,21.75,21.84,21.74,21.78,803638.0,19.1035,19.1825,19.0947,19.1298,803638.0
2020-04-21 13:00:00,21.79,21.84,21.75,21.78,780587.0,19.1386,19.1825,19.1035,19.1298,780587.0
2020-04-21 13:10:00,21.77,21.78,21.68,21.7,782588.0,19.121,19.1298,19.042,19.0595,782588.0
2020-04-21 13:20:00,21.7,21.79,21.69,21.73,894824.0,19.0595,19.1386,19.0508,19.0859,894824.0
2020-04-21 13:30:00,21.73,21.8,21.69,21.73,984000.0,19.0859,19.1474,19.0508,19.0859,984000.0
2020-04-21 13:40:00,21.72,21.73,21.52,21.53,2490937.0,19.0771,19.0859,18.9014,18.9102,2490937.0
2020-04-21 13:50:00,21.53,21.57,21.51,21.53,1256395.0,18.9102,18.9454,18.8927,18.9102,1256395.0
2020-04-21 14:00:00,21.53,21.63,21.5,21.57,1304569.0,18.9102,18.9981,18.8839,18.9454,1304569.0
2020-04-21 14:10:00,21.57,21.58,21.51,21.51,1018615.0,18.9454,18.9541,18.8927,18.8927,1018615.0
2020-04-21 14:20:00,21.51,21.62,21.5,21.54,1622689.0,18.8927,18.9893,18.8839,18.919,1622689.0
2020-04-21 14:30:00,21.54,21.55,21.5,21.53,1181623.0,18.919,18.9278,18.8839,18.9102,1181623.0
2020-04-21 14:40:00,21.53,21.59,21.5,21.54,1379811.0,18.9102,18.9629,18.8839,18.919,1379811.0
2020-04-21 14:50:00,21.54,21.59,21.52,21.54,924950.0,18.919,18.9629,18.9014,18.919,924950.0
2020-04-21 15:00:00,21.54,21.69,21.54,21.59,2017549.0,18.919,19.0508,18.919,18.9629,2017549.0
2020-04-21 15:10:00,21.59,21.74,21.59,21.73,1437960.0,18.9629,19.0947,18.9629,19.0859,1437960.0
2020-04-21 15:20:00,21.72,21.78,21.66,21.68,1648649.0,19.0771,19.1298,19.0244,19.042,1648649.0
2020-04-21 15:30:00,21.69,21.8,21.63,21.76,1672505.0,19.0508,19.1474,18.9981,19.1122,1672505.0
2020-04-21 15:40:00,21.77,21.8,21.7,21.7,1704903.0,19.121,19.1474,19.0595,19.0595,1704903.0
2020-04-21 15:50:00,21.7,21.72,21.62,21.64,5192027.0,19.0595,19.0771,18.9893,19.0068,5192027.0
2020-04-22 09:30:00,22.2,22.23,21.99,22.09,3301138.0,19.4987,19.5251,19.3143,19.4021,3301138.0
2020-04-22 09:40:00,22.09,22.11,21.95,21.95,1920399.0,19.4021,19.4197,19.2791,19.2791,1920399.0
2020-04-22 09:50:00,21.95,22.04,21.9,22.02,1673139.0,19.2791,19.3582,19.2352,19.3406,1673139.0
2020-04-22 10:00:00,22.02,22.05,21.94,22.03,907313.0,19.3406,19.367,19.2703,19.3494,907313.0
2020-04-22 10:10:00,22.04,22.1,21.96,22.02,1043399.0,19.3582,19.4109,19.2879,19.3406,1043399.0
2020-04-22 10:20:00,22.01,22.09,22.0,22.06,1512337.0,19.3318,19.4021,19.323,19.3757,1512337.0
2020-04-22 10:30:00,22.06,22.22,22.04,22.2,1761021.0,19.3757,19.5163,19.3582,19.4987,1761021.0
2020-04-22 10:40:00,22.19,22.23,22.15,22.15,1062899.0,19.4899,19.5251,19.4548,19.4548,1062899.0
2020-04-22 10:50:00,22.16,22.18,22.05,22.09,986673.0,19.4636,19.4811,19.367,19.4021,986673.0
2020-04-22 11:00:00,22.09,22.1,21.98,22.01,1071781.0,19.4021,19.4109,19.3055,19.3318,1071781.0
2020-04-22 11:10:00,22.01,22.06,21.95,22.03,983902.0,19.3318,19.3757,19.2791,19.3494,983902.0
2020-04-22 11:20:00,22.03,22.04,21.98,22.0,1090755.0,19.3494,19.3582,19.3055,19.323,1090755.0
2020-04-22 11:30:00,22.0,22.08,21.97,22.05,2298591.0,19.323,19.3933,19.2967,19.367,2298591.0
2020-04-22 11:40:00,22.05,22.1,22.02,22.07,715413.0,19.367,19.4109,19.3406,19.3845,715413.0
2020-04-22 11:50:00,22.07,22.09,22.0,22.04,624780.0,19.3845,19.4021,19.323,19.3582,624780.0
2020-04-22 12:00:00,22.04,22.06,21.97,21.97,704945.0,19.3582,19.3757,19.2967,19.2967,704945.0
2020-04-22 12:10:00,21.97,22.0,21.95,21.97,609657.0,19.2967,19.323,19.2791,19.2967,609657.0
2020-04-22 12:20:00,21.97,21.99,21.93,21.96,679759.0,19.2967,19.3143,19.2616,19.2879,679759.0
2020-04-22 12:30:00,21.96,21.97,21.93,21.96,438058.0,19.2879,19.2967,19.2616,19.2879,438058.0
2020-04-22 12:40:00,21.96,21.99,21.91,21.92,657511.0,19.2879,19.3143,19.244,19.2528,657511.0
2020-04-22 12:50:00,21.92,21.92,21.83,21.86,1079301.0,19.2528,19.2528,19.1737,19.2001,1079301.0
2020-04-22 13:00:00,21.86,21.87,21.8,21.82,1049354.0,19.2001,19.2089,19.1474,19.1649,1049354.0
2020-04-22 13:10:00,21.82,21.82,21.75,21.79,1001805.0,19.1649,19.1649,19.1035,19.1386,1001805.0
2020-04-22 13:20:00,21.78,21.83,21.77,21.82,609995.0,19.1298,19.1737,19.121,19.1649,609995.0
2020-04-22 13:30:00,21.82,21.84,21.77,21.78,545759.0,19.1649,19.1825,19.121,19.1298,545759.0
2020-04-22 13:40:00,21.78,21.82,21.77,21.81,540048.0,19.1298,19.1649,19.121,19.1562,540048.0
2020-04-22 13:50:00,21.82,21.84,21.79,21.82,545408.0,19.1649,19.1825,19.1386,19.1649,545408.0
2020-04-22 14:00:00,21.82,21.84,21.78,21.8,625497.0,19.1649,19.1825,19.1298,19.1474,625497.0
2020-04-22 14:10:00,21.8,21.84,21.79,21.8,569221.0,19.1474,19.1825,19.1386,19.1474,569221.0
2020-04-22 14:20:00,21.8,21.85,21.78,21.78,593157.0,19.1474,19.1913,19.1298,19.1298,593157.0
2020-04-22 14:30:00,21.79,21.83,21.77,21.79,525291.0,19.1386,19.1737,19.121,19.1386,525291.0
2020-04-22 14:40:00,21.79,21.86,21.78,21.84,571250.0,19.1386,19.2001,19.1298,19.1825,571250.0
2020-04-22 14:50:00,21.85,21.9,21.83,21.85,896846.0,19.1913,19.2352,19.1737,19.1913,896846.0
2020-04-22 15:00:00,21.85,21.89,21.82,21.87,553486.0,19.1913,19.2264,19.1649,19.2089,553486.0
2020-04-22 15:10:00,21.87,21.89,21.84,21.89,602757.0,19.2089,19.2264,19.1825,19.2264,602757.0
2020-04-22 15:20:00,21.88,21.9,21.86,21.87,740466.0,19.2176,19.2352,19.2001,19.2089,740466.0
2020-04-22 15:30:00,21.88,21.97,21.85,21.94,2173455.0,19.2176,19.2967,19.1913,19.2703,2173455.0
2020-04-22 15:40:00,21.94,22.02,21.93,21.98,2079087.0,19.2703,19.3406,19.2616,19.3055,2079087.0
2020-04-22 15:50:00,21.99,22.03,21.75,21.78,3843613.0,19.3143,19.3494,19.1035,19.1298,3843613.0
2020-04-23 09:30:00,21.96,22.23,21.88,22.21,2943999.0,19.2879,19.5251,19.2176,19.5075,2943999.0
2020-04-23 09:40:00,22.2,22.27,22.09,22.11,1804693.0,19.4987,19.5602,19.4021,19.4197,1804693.0
2020-04-23 09:50:00,22.1,22.13,22.0,22.03,1206300.0,19.4109,19.4372,19.323,19.3494,1206300.0
2020-04-23 10:00:00,22.04,22.14,22.01,22.13,1362632.0,19.3582,19.446,19.3318,19.4372,1362632.0
2020-04-23 10:10:00,22.13,22.17,22.1,22.16,1177241.0,19.4372,19.4724,19.4109,19.4636,1177241.0
2020-04-23 10:20:00,22.16,22.22,22.15,22.18,1229815.0,19.4636,19.5163,19.4548,19.4811,1229815.0
2020-04-23 10:30:00,22.19,22.27,22.17,22.26,1477832.0,19.4899,19.5602,19.4724,19.5514,1477832.0
2020-04-23 10:40:00,22.27,22.39,22.26,22.32,2033974.0,19.5602,19.6656,19.5514,19.6041,2033974.0
2020-04-23 10:50:00,22.31,22.36,22.28,22.29,1137453.0,19.5953,19.6392,19.569,19.5778,1137453.0
2020-04-23 11:00:00,22.29,22.31,22.25,22.29,783228.0,19.5778,19.5953,19.5426,19.5778,783228.0
2020-04-23 11:10:00,22.29,22.31,22.24,22.31,882206.0,19.5778,19.5953,19.5338,19.5953,882206.0
2020-04-23 11:20:00,22.31,22.34,22.27,22.32,886470.0,19.5953,19.6217,19.5602,19.6041,886470.0
2020-04-23 11:30:00,22.32,22.34,22.21,22.22,905410.0,19.6041,19.6217,19.5075,19.5163,905410.0
2020-04-23 11:40:00,22.23,22.25,22.17,22.21,874218.0,19.5251,19.5426,19.4724,19.5075,874218.0
2020-04-23 11:50:00,22.2,22.27,22.19,22.26,581962.0,19.4987,19.5602,19.4899,19.5514,581962.0
2020-04-23 12:00:00,22.26,22.29,22.23,22.28,544583.0,19.5514,19.5778,19.5251,19.569,544583.0
2020-04-23 12:10:00,22.27,22.29,22.25,22.26,484597.0,19.5602,19.5778,19.5426,19.5514,484597.0
2020-04-23 12:20:00,22.26,22.29,22.25,22.25,567290.0,19.5514,19.5778,19.5426,19.5426,567290.0
2020-04-23 12:30:00,22.26,22.28,22.23,22.27,552750.0,19.5514,19.569,19.5251,19.5602,552750.0
2020-04-23 12:40:00,22.27,22.28,21.93,22.07,2424278.0,19.5602,19.569,19.2616,19.3845,2424278.0
2020-04-23 12:50:00,22.07,22.12,21.87,22.09,1897174.0,19.3845,19.4284,19.2089,19.4021,1897174.0
2020-04-23 13:00:00,22.08,22.14,22.04,22.08,855874.0,19.3933,19.446,19.3582,19.3933,855874.0
2020-04-23 13:10:00,22.07,22.17,22.07,22.1,724934.0,19.3845,19.4724,19.3845,19.4109,724934.0
2020-04-23 13:20:00,22.11,22.11,21.96,22.01,1373518.0,19.4197,19.4197,19.2879,19.3318,1373518.0
2020-04-23 13:30:00,22.02,22.11,22.0,22.07,1140135.0,19.3406,19.4197,19.323,19.3845,1140135.0
2020-04-23 13:40:00,22.07,22.08,21.97,21.99,914608.0,19.3845,19.3933,19.2967,19.3143,914608.0
2020-04-23 13:50:00,22.0,22.05,21.96,22.04,808054.0,19.323,19.367,19.2879,19.3582,808054.0
2020-04-23 14:00:00,22.04,22.05,21.97,21.98,934243.0,19.3582,19.367,19.2967,19.3055,934243.0
2020-04-23 14:10:00,21.97,22.03,21.92,21.98,1140425.0,19.2967,19.3494,19.2528,19.3055,1140425.0
2020-04-23 14:20:00,21.98,22.02,21.97,21.99,635823.0,19.3055,19.3406,19.2967,19.3143,635823.0
2020-04-23 14:30:00,22.0,22.01,21.94,21.95,809755.0,19.323,19.3318,19.2703,19.2791,809755.0
2020-04-23 14:40:00,21.95,22.01,21.94,21.96,816788.0,19.2791,19.3318,19.2703,19.2879,816788.0
2020-04-23 14:50:00,21.96,22.07,21.95,22.03,777805.0,19.2879,19.3845,19.2791,19.3494,777805.0
2020-04-23 15:00:00,22.03,22.05,22.0,22.0,565337.0,19.3494,19.367,19.323,19.323,565337.0
2020-04-23 15:10:00,22.0,22.0,21.95,21.96,677280.0,19.323,19.323,19.2791,19.2879,677280.0
2020-04-23 15:20:00,21.96,22.01,21.93,22.01,935013.0,19.2879,19.3318,19.2616,19.3318,935013.0
2020-04-23 15:30:00,22.01,22.05,21.94,22.02,905188.0,19.3318,19.367,19.2703,19.3406,905188.0
2020-04-23 15:40:00,22.02,22.05,21.97,22.03,1345954.0,19.3406,19.367,19.2967,19.3494,1345954.0
2020-04-23 15:50:00,22.04,22.04,21.85,21.86,3443190.0,19.3582,19.3582,19.1913,19.2001,3443190.0
2020-04-24 09:30:00,22.11,22.21,22.03,22.18,2677660.0,19.4197,19.5075,19.3494,19.4811,2677660.0
2020-04-24 09:40:00,22.18,22.19,22.0,22.04,1633341.0,19.4811,19.4899,19.323,19.3582,1633341.0
2020-04-24 09:50:00,22.04,22.1,21.92,21.95,1701016.0,19.3582,19.4109,19.2528,19.2791,1701016.0
2020-04-24 10:00:00,21.94,22.02,21.92,21.93,1504259.0,19.2703,19.3406,19.2528,19.2616,1504259.0
2020-04-24 10:10:00,21.93,21.95,21.82,21.89,1353025.0,19.2616,19.2791,19.1649,19.2264,1353025.0
2020-04-24 10:20:00,21.89,21.92,21.82,21.86,1248553.0,19.2264,19.2528,19.1649,19.2001,1248553.0
2020-04-24 10:30:00,21.86,21.98,21.83,21.95,1543983.0,19.2001,19.3055,19.1737,19.2791,1543983.0
2020-04-24 10:40:00,21.95,21.97,21.92,21.94,984955.0,19.2791,19.2967,19.2528,19.2703,984955.0
2020-04-24 10:50:00,21.95,21.96,21.84,21.88,1088107.0,19.2791,19.2879,19.1825,19.2176,1088107.0
2020-04-24 11:00:00,21.88,21.88,21.77,21.78,1089094.0,19.2176,19.2176,19.121,19.1298,1089094.0
2020-04-24 11:10:00,21.78,21.78,21.67,21.68,2112236.0,19.1298,19.1298,19.0332,19.042,2112236.0
2020-04-24 11:20:00,21.68,21.79,21.68,21.76,907718.0,19.042,19.1386,19.042,19.1122,907718.0
2020-04-24 11:30:00,21.76,21.83,21.74,21.82,897554.0,19.1122,19.1737,19.0947,19.1649,897554.0
2020-04-24 11:40:00,21.82,21.87,21.8,21.85,762677.0,19.1649,19.2089,19.1474,19.1913,762677.0
2020-04-24 11:50:00,21.85,21.86,21.8,21.83,797661.0,19.1913,19.2001,19.1474,19.1737,797661.0
2020-04-24 12:00:00,21.82,21.86,21.8,21.86,488803.0,19.1649,19.2001,19.1474,19.2001,488803.0
2020-04-24 12:10:00,21.86,21.86,21.81,21.84,475859.0,19.2001,19.2001,19.1562,19.1825,475859.0
2020-04-24 12:20:00,21.84,21.85,21.78,21.82,573640.0,19.1825,19.1913,19.1298,19.1649,573640.0
2020-04-24 12:30:00,21.82,21.85,21.79,21.85,434442.0,19.1649,19.1913,19.1386,19.1913,434442.0
2020-04-24 12:40:00,21.85,21.9,21.83,21.89,495831.0,19.1913,19.2352,19.1737,19.2264,495831.0
2020-04-24 12:50:00,21.89,21.9,21.84,21.87,622008.0,19.2264,19.2352,19.1825,19.2089,622008.0
2020-04-24 13:00:00,21.87,21.89,21.85,21.87,383019.0,19.2089,19.2264,19.1913,19.2089,383019.0
2020-04-24 13:10:00,21.87,21.9,21.85,21.9,481422.0,19.2089,19.2352,19.1913,19.2352,481422.0
2020-04-24 13:20:00,21.9,21.94,21.88,21.93,734793.0,19.2352,19.2703,19.2176,19.2616,734793.0
2020-04-24 13:30:00,21.92,21.96,21.92,21.95,517093.0,19.2528,19.2879,19.2528,19.2791,517093.0
2020-04-24 13:40:00,21.96,22.01,21.95,21.96,868263.0,19.2879,19.3318,19.2791,19.2879,868263.0
2020-04-24 13:50:00,21.96,22.01,21.95,22.01,986378.0,19.2879,19.3318,19.2791,19.3318,986378.0
2020-04-24 14:00:00,22.0,22.05,21.97,22.04,983491.0,19.323,19.367,19.2967,19.3582,983491.0
2020-04-24 14:10:00,22.03,22.05,22.0,22.03,725799.0,19.3494,19.367,19.323,19.3494,725799.0
2020-04-24 14:20:00,22.03,22.05,21.99,22.03,575588.0,19.3494,19.367,19.3143,19.3494,575588.0
2020-04-24 14:30:00,22.03,22.09,22.0,22.09,732674.0,19.3494,19.4021,19.323,19.4021,732674.0
2020-04-24 14:40:00,22.09,22.14,22.06,22.13,1137239.0,19.4021,19.446,19.3757,19.4372,1137239.0
2020-04-24 14:50:00,22.14,22.15,22.09,22.13,721178.0,19.446,19.4548,19.4021,19.4372,721178.0
2020-04-24 15:00:00,22.13,22.17,22.11,22.15,933849.0,19.4372,19.4724,19.4197,19.4548,933849.0
2020-04-24 15:10:00,22.15,22.22,22.12,22.19,1115638.0,19.4548,19.5163,19.4284,19.4899,1115638.0
2020-04-24 15:20:00,22.19,22.25,22.18,22.23,1193291.0,19.4899,19.5426,19.4811,19.5251,1193291.0
2020-04-24 15:30:00,22.23,22.27,22.21,22.26,1287787.0,19.5251,19.5602,19.5075,19.5514,1287787.0
2020-04-24 15:40:00,22.26,22.3,22.24,22.26,1681262.0,19.5514,19.5865,19.5338,19.5514,1681262.0
2020-04-24 15:50:00,22.26,22.28,22.14,22.19,3037459.0,19.5514,19.569,19.446,19.4899,3037459.0
2020-04-27 09:30:00,22.52,22.66,22.45,22.64,2698412.0,19.7798,19.9027,19.7183,19.8852,2698412.0
2020-04-27 09:40:00,22.64,22.65,22.48,22.54,2242659.0,19.8852,19.8939,19.7446,19.7973,2242659.0
2020-04-27 09:50:00,22.55,22.72,22.54,22.69,1969930.0,19.8061,19.9554,19.7973,19.9291,1969930.0
2020-04-27 10:00:00,22.69,22.77,22.63,22.69,2063736.0,19.9291,19.9993,19.8764,19.9291,2063736.0
2020-04-27 10:10:00,22.68,22.8,22.62,22.79,2179530.0,19.9203,20.0257,19.8676,20.0169,2179530.0
2020-04-27 10:20:00,22.8,22.93,22.77,22.84,3409163.0,20.0257,20.1399,19.9993,20.0608,3409163.0
2020-04-27 10:30:00,22.83,23.03,22.83,23.02,2414887.0,20.052,20.2277,20.052,20.2189,2414887.0
2020-04-27 10:40:00,23.02,23.16,22.95,23.14,2130764.0,20.2189,20.3419,20.1574,20.3243,2130764.0
2020-04-27 10:50:00,23.14,23.18,23.08,23.1,1926654.0,20.3243,20.3595,20.2716,20.2892,1926654.0
2020-04-27 11:00:00,23.09,23.12,23.03,23.12,1194694.0,20.2804,20.3068,20.2277,20.3068,1194694.0
2020-04-27 11:10:00,23.11,23.12,23.01,23.06,764403.0,20.298,20.3068,20.2101,20.2541,764403.0
2020-04-27 11:20:00,23.06,23.14,23.05,23.14,1082361.0,20.2541,20.3243,20.2453,20.3243,1082361.0
2020-04-27 11:30:00,23.14,23.24,23.13,23.24,1532456.0,20.3243,20.4122,20.3155,20.4122,1532456.0
2020-04-27 11:40:00,23.24,23.33,23.23,23.27,1957154.0,20.4122,20.4912,20.4034,20.4385,1957154.0
2020-04-27 11:50:00,23.28,23.29,23.19,23.2,1600289.0,20.4473,20.4561,20.3682,20.377,1600289.0
2020-04-27 12:00:00,23.21,23.24,23.18,23.19,1056530.0,20.3858,20.4122,20.3595,20.3682,1056530.0
2020-04-27 12:10:00,23.19,23.21,23.12,23.16,854762.0,20.3682,20.3858,20.3068,20.3419,854762.0
2020-04-27 12:20:00,23.15,23.18,23.12,23.17,628270.0,20.3331,20.3595,20.3068,20.3507,628270.0
2020-04-27 12:30:00,23.18,23.24,23.16,23.21,690758.0,20.3595,20.4122,20.3419,20.3858,690758.0
2020-04-27 12:40:00,23.2,23.22,23.14,23.17,605366.0,20.377,20.3946,20.3243,20.3507,605366.0
2020-04-27 12:50:00,23.17,23.23,23.16,23.23,537172.0,20.3507,20.4034,20.3419,20.4034,537172.0
2020-04-27 13:00:00,23.23,23.23,23.16,23.21,645315.0,20.4034,20.4034,20.3419,20.3858,645315.0
2020-04-27 13:10:00,23.21,23.25,23.17,23.18,680087.0,20.3858,20.4209,20.3507,20.3595,680087.0
2020-04-27 13:20:00,23.18,23.23,23.17,23.22,657850.0,20.3595,20.4034,20.3507,20.3946,657850.0
2020-04-27 13:30:00,23.23,23.23,23.16,23.21,670379.0,20.4034,20.4034,20.3419,20.3858,670379.0
2020-04-27 13:40:00,23.2,23.23,23.17,23.22,651749.0,20.377,20.4034,20.3507,20.3946,651749.0
2020-04-27 13:50:00,23.22,23.24,23.18,23.22,617264.0,20.3946,20.4122,20.3595,20.3946,617264.0
2020-04-27 14:00:00,23.22,23.25,23.16,23.18,766951.0,20.3946,20.4209,20.3419,20.3595,766951.0
2020-04-27 14:10:00,23.18,23.24,23.18,23.21,553194.0,20.3595,20.4122,20.3595,20.3858,553194.0
2020-04-27 14:20:00,23.21,23.25,23.2,23.25,601792.0,20.3858,20.4209,20.377,20.4209,601792.0
2020-04-27 14:30:00,23.24,23.29,23.23,23.27,643822.0,20.4122,20.4561,20.4034,20.4385,643822.0
2020-04-27 14:40:00,23.26,23.38,23.26,23.38,1012594.0,20.4297,20.5351,20.4297,20.5351,1012594.0
2020-04-27 14:50:00,23.38,23.39,23.33,23.37,850639.0,20.5351,20.5439,20.4912,20.5263,850639.0
2020-04-27 15:00:00,23.37,23.4,23.36,23.39,904594.0,20.5263,20.5527,20.5176,20.5439,904594.0
2020-04-27 15:10:00,23.4,23.47,23.39,23.45,1691130.0,20.5527,20.6142,20.5439,20.5966,1691130.0
2020-04-27 15:20:00,23.46,23.51,23.38,23.44,1581994.0,20.6054,20.6493,20.5351,20.5878,1581994.0
2020-04-27 15:30:00,23.44,23.59,23.43,23.59,2083984.0,20.5878,20.7196,20.579,20.7196,2083984.0
2020-04-27 15:40:00,23.59,23.63,23.53,23.61,2649340.0,20.7196,20.7547,20.6669,20.7371,2649340.0
2020-04-27 15:50:00,23.63,23.65,23.43,23.45,6725971.0,20.7547,20.7723,20.579,20.5966,6725971.0
2020-04-28 09:30:00,24.45,24.61,24.33,24.34,5096159.0,21.4749,21.6155,21.3695,21.3783,5096159.0
2020-04-28 09:40:00,24.35,24.59,24.33,24.58,2796817.0,21.3871,21.5979,21.3695,21.5891,2796817.0
2020-04-28 09:50:00,24.59,24.81,24.57,24.57,3966724.0,21.5979,21.7911,21.5803,21.5803,3966724.0
2020-04-28 10:00:00,24.57,24.68,24.49,24.68,2359782.0,21.5803,21.6769,21.5101,21.6769,2359782.0
2020-04-28 10:10:00,24.67,24.75,24.62,24.7,2049590.0,21.6682,21.7384,21.6242,21.6945,2049590.0
2020-04-28 10:20:00,24.71,24.74,24.49,24.5,2842462.0,21.7033,21.7296,21.5101,21.5188,2842462.0
2020-04-28 10:30:00,24.5,24.52,24.35,24.36,2061008.0,21.5188,21.5364,21.3871,21.3959,2061008.0
2020-04-28 10:40:00,24.36,24.36,24.03,24.06,2933820.0,21.3959,21.3959,21.106,21.1324,2933820.0
2020-04-28 10:50:00,24.06,24.07,23.84,23.88,2092681.0,21.1324,21.1412,20.9391,20.9743,2092681.0
2020-04-28 11:00:00,23.88,24.08,23.85,24.03,1580700.0,20.9743,21.1499,20.9479,21.106,1580700.0
2020-04-28 11:10:00,24.03,24.18,24.02,24.13,1452081.0,21.106,21.2378,21.0972,21.1939,1452081.0
2020-04-28 11:20:00,24.13,24.16,24.03,24.04,1999522.0,21.1939,21.2202,21.106,21.1148,1999522.0
2020-04-28 11:30:00,24.04,24.12,24.01,24.02,1120602.0,21.1148,21.1851,21.0885,21.0972,1120602.0
2020-04-28 11:40:00,24.02,24.09,23.97,23.99,1228919.0,21.0972,21.1587,21.0533,21.0709,1228919.0
2020-04-28 11:50:00,24.0,24.08,23.92,24.07,1027294.0,21.0797,21.1499,21.0094,21.1412,1027294.0
2020-04-28 12:00:00,24.07,24.12,24.01,24.12,794745.0,21.1412,21.1851,21.0885,21.1851,794745.0
2020-04-28 12:10:00,24.12,24.15,23.97,24.01,1063401.0,21.1851,21.2114,21.0533,21.0885,1063401.0
2020-04-28 12:20:00,24.01,24.14,24.0,24.12,739591.0,21.0885,21.2026,21.0797,21.1851,739591.0
2020-04-28 12:30:00,24.11,24.17,24.08,24.14,762801.0,21.1763,21.229,21.1499,21.2026,762801.0
2020-04-28 12:40:00,24.14,24.16,24.08,24.12,622063.0,21.2026,21.2202,21.1499,21.1851,622063.0
2020-04-28 12:50:00,24.13,24.27,24.1,24.25,1052937.0,21.1939,21.3168,21.1675,21.2993,1052937.0
2020-04-28 13:00:00,24.24,24.29,24.13,24.15,1459260.0,21.2905,21.3344,21.1939,21.2114,1459260.0
2020-04-28 13:10:00,24.15,24.19,24.11,24.12,638637.0,21.2114,21.2466,21.1763,21.1851,638637.0
2020-04-28 13:20:00,24.13,24.2,24.11,24.18,565144.0,21.1939,21.2553,21.1763,21.2378,565144.0
2020-04-28 13:30:00,24.17,24.19,24.11,24.13,656220.0,21.229,21.2466,21.1763,21.1939,656220.0
2020-04-28 13:40:00,24.13,24.2,24.12,24.14,773479.0,21.1939,21.2553,21.1851,21.2026,773479.0
2020-04-28 13:50:00,24.14,24.2,24.08,24.1,699383.0,21.2026,21.2553,21.1499,21.1675,699383.0
2020-04-28 14:00:00,24.09,24.12,24.03,24.07,1014435.0,21.1587,21.1851,21.106,21.1412,1014435.0
2020-04-28 14:10:00,24.07,24.15,24.06,24.11,775908.0,21.1412,21.2114,21.1324,21.1763,775908.0
2020-04-28 14:20:00,24.11,24.2,24.1,24.2,531069.0,21.1763,21.2553,21.1675,21.2553,531069.0
2020-04-28 14:30:00,24.19,24.24,24.13,24.14,815340.0,21.2466,21.2905,21.1939,21.2026,815340.0
2020-04-28 14:40:00,24.14,24.19,24.12,24.17,572570.0,21.2026,21.2466,21.1851,21.229,572570.0
2020-04-28 14:50:00,24.17,24.2,24.08,24.13,633454.0,21.229,21.2553,21.1499,21.1939,633454.0
2020-04-28 15:00:00,24.14,24.17,24.12,24.14,544508.0,21.2026,21.229,21.1851,21.2026,544508.0
2020-04-28 15:10:00,24.14,24.16,24.1,24.14,599923.0,21.2026,21.2202,21.1675,21.2026,599923.0
2020-04-28 15:20:00,24.14,24.23,24.07,24.11,1315339.0,21.2026,21.2817,21.1412,21.1763,1315339.0
2020-04-28 15:30:00,24.1,24.14,24.04,24.1,1121704.0,21.1675,21.2026,21.1148,21.1675,1121704.0
2020-04-28 15:40:00,24.1,24.11,23.95,23.96,1377592.0,21.1675,21.1763,21.0358,21.0445,1377592.0
2020-04-28 15:50:00,23.95,23.96,23.86,23.9,4069202.0,21.0358,21.0445,20.9567,20.9918,4069202.0
2020-04-29 09:30:00,24.91,24.97,24.61,24.75,4176731.0,21.879,21.9316,21.6155,21.7384,4176731.0
2020-04-29 09:40:00,24.74,24.86,24.7,24.84,2249686.0,21.7296,21.835,21.6945,21.8175,2249686.0
2020-04-29 09:50:00,24.84,24.92,24.78,24.86,1978266.0,21.8175,21.8877,21.7648,21.835,1978266.0
2020-04-29 10:00:00,24.86,24.87,24.6,24.61,2930408.0,21.835,21.8438,21.6067,21.6155,2930408.0
2020-04-29 10:10:00,24.62,24.69,24.51,24.69,2756178.0,21.6242,21.6857,21.5276,21.6857,2756178.0
2020-04-29 10:20:00,24.68,24.74,24.64,24.74,1440104.0,21.6769,21.7296,21.6418,21.7296,1440104.0
2020-04-29 10:30:00,24.74,24.85,24.73,24.85,1742098.0,21.7296,21.8263,21.7209,21.8263,1742098.0
2020-04-29 10:40:00,24.85,24.88,24.81,24.85,1561890.0,21.8263,21.8526,21.7911,21.8263,1561890.0
2020-04-29 10:50:00,24.86,24.99,24.84,24.96,1643827.0,21.835,21.9492,21.8175,21.9229,1643827.0
2020-04-29 11:00:00,24.96,24.99,24.83,24.89,1256104.0,21.9229,21.9492,21.8087,21.8614,1256104.0
2020-04-29 11:10:00,24.88,24.98,24.88,24.96,1142929.0,21.8526,21.9404,21.8526,21.9229,1142929.0
2020-04-29 11:20:00,24.97,25.11,24.95,25.08,2885719.0,21.9316,22.0546,21.9141,22.0283,2885719.0
2020-04-29 11:30:00,25.07,25.07,24.78,24.79,2253994.0,22.0195,22.0195,21.7648,21.7736,2253994.0
2020-04-29 11:40:00,24.79,24.84,24.73,24.82,2030365.0,21.7736,21.8175,21.7209,21.7999,2030365.0
2020-04-29 11:50:00,24.81,24.97,24.78,24.92,1315483.0,21.7911,21.9316,21.7648,21.8877,1315483.0
2020-04-29 12:00:00,24.91,24.99,24.9,24.93,1257137.0,21.879,21.9492,21.8702,21.8965,1257137.0
2020-04-29 12:10:00,24.93,24.95,24.83,24.85,883588.0,21.8965,21.9141,21.8087,21.8263,883588.0
2020-04-29 12:20:00,24.85,24.88,24.82,24.86,726710.0,21.8263,21.8526,21.7999,21.835,726710.0
2020-04-29 12:30:00,24.87,24.99,24.86,24.98,801099.0,21.8438,21.9492,21.835,21.9404,801099.0
2020-04-29 12:40:00,24.98,25.0,24.95,25.0,1173670.0,21.9404,21.958,21.9141,21.958,1173670.0
2020-04-29 12:50:00,24.99,25.04,24.99,25.02,1120962.0,21.9492,21.9931,21.9492,21.9756,1120962.0
2020-04-29 13:00:00,25.01,25.09,24.99,25.07,970749.0,21.9668,22.037,21.9492,22.0195,970749.0
2020-04-29 13:10:00,25.08,25.09,25.02,25.05,819737.0,22.0283,22.037,21.9756,22.0019,819737.0
2020-04-29 13:20:00,25.06,25.07,24.98,24.98,1006564.0,22.0107,22.0195,21.9404,21.9404,1006564.0
2020-04-29 13:30:00,24.98,24.99,24.85,24.94,1105176.0,21.9404,21.9492,21.8263,21.9053,1105176.0
2020-04-29 13:40:00,24.93,24.97,24.9,24.93,526915.0,21.8965,21.9316,21.8702,21.8965,526915.0
2020-04-29 13:50:00,24.92,24.94,24.81,24.88,932538.0,21.8877,21.9053,21.7911,21.8526,932538.0
2020-04-29 14:00:00,24.88,24.92,24.68,24.79,3079003.0,21.8526,21.8877,21.6769,21.7736,3079003.0
2020-04-29 14:10:00,24.78,24.94,24.77,24.91,1978389.0,21.7648,21.9053,21.756,21.879,1978389.0
2020-04-29 14:20:00,24.92,25.0,24.91,24.98,1184762.0,21.8877,21.958,21.879,21.9404,1184762.0
2020-04-29 14:30:00,24.98,25.03,24.9,25.01,1314417.0,21.9404,21.9843,21.8702,21.9668,1314417.0
2020-04-29 14:40:00,25.01,25.04,24.94,24.95,1042039.0,21.9668,21.9931,21.9053,21.9141,1042039.0
2020-04-29 14:50:00,24.95,24.99,24.87,24.93,881843.0,21.9141,21.9492,21.8438,21.8965,881843.0
2020-04-29 15:00:00,24.94,25.03,24.91,25.0,918757.0,21.9053,21.9843,21.879,21.958,918757.0
2020-04-29 15:10:00,25.0,25.04,24.93,24.94,1261123.0,21.958,21.9931,21.8965,21.9053,1261123.0
2020-04-29 15:20:00,24.94,25.0,24.93,24.97,929108.0,21.9053,21.958,21.8965,21.9316,929108.0
2020-04-29 15:30:00,24.97,24.99,24.89,24.89,1556450.0,21.9316,21.9492,21.8614,21.8614,1556450.0
2020-04-29 15:40:00,24.89,24.93,24.83,24.88,1753097.0,21.8614,21.8965,21.8087,21.8526,1753097.0
2020-04-29 15:50:00,24.88,24.88,24.75,24.77,4318790.0,21.8526,21.8526,21.7384,21.756,4318790.0
2020-04-30 09:30:00,24.21,24.26,24.01,24.07,4067856.0,21.2641,21.308,21.0885,21.1412,4067856.0
2020-04-30 09:40:00,24.07,24.22,23.97,24.05,2842382.0,21.1412,21.2729,21.0533,21.1236,2842382.0
2020-04-30 09:50:00,24.06,24.33,24.05,24.23,2912642.0,21.1324,21.3695,21.1236,21.2817,2912642.0
2020-04-30 10:00:00,24.23,24.38,24.12,24.23,3162254.0,21.2817,21.4134,21.1851,21.2817,3162254.0
2020-04-30 10:10:00,24.23,24.31,24.16,24.21,1600586.0,21.2817,21.352,21.2202,21.2641,1600586.0
2020-04-30 10:20:00,24.22,24.24,24.09,24.22,1425582.0,21.2729,21.2905,21.1587,21.2729,1425582.0
2020-04-30 10:30:00,24.22,24.32,24.2,24.27,898189.0,21.2729,21.3607,21.2553,21.3168,898189.0
2020-04-30 10:40:00,24.26,24.28,24.14,24.17,1036658.0,21.308,21.3256,21.2026,21.229,1036658.0
2020-04-30 10:50:00,24.17,24.26,24.15,24.18,661022.0,21.229,21.308,21.2114,21.2378,661022.0
2020-04-30 11:00:00,24.19,24.25,24.14,24.19,908672.0,21.2466,21.2993,21.2026,21.2466,908672.0
2020-04-30 11:10:00,24.18,24.25,24.13,24.15,908836.0,21.2378,21.2993,21.1939,21.2114,908836.0
2020-04-30 11:20:00,24.15,24.17,24.1,24.11,901418.0,21.2114,21.229,21.1675,21.1763,901418.0
2020-04-30 11:30:00,24.11,24.14,24.05,24.09,946937.0,21.1763,21.2026,21.1236,21.1587,946937.0
2020-04-30 11:40:00,24.09,24.14,24.0,24.02,934031.0,21.1587,21.2026,21.0797,21.0972,934031.0
2020-04-30 11:50:00,24.02,24.04,23.92,23.96,1371586.0,21.0972,21.1148,21.0094,21.0445,1371586.0
2020-04-30 12:00:00,23.95,23.97,23.85,23.96,1145553.0,21.0358,21.0533,20.9479,21.0445,1145553.0
2020-04-30 12:10:00,23.96,24.0,23.93,23.94,638765.0,21.0445,21.0797,21.0182,21.027,638765.0
2020-04-30 12:20:00,23.94,23.97,23.89,23.93,598296.0,21.027,21.0533,20.9831,21.0182,598296.0
2020-04-30 12:30:00,23.93,23.94,23.85,23.91,656948.0,21.0182,21.027,20.9479,21.0006,656948.0
2020-04-30 12:40:00,23.91,23.94,23.87,23.93,578032.0,21.0006,21.027,20.9655,21.0182,578032.0
2020-04-30 12:50:00,23.93,24.02,23.92,24.0,831749.0,21.0182,21.0972,21.0094,21.0797,831749.0
2020-04-30 13:00:00,24.0,24.0,23.91,23.93,460737.0,21.0797,21.0797,21.0006,21.0182,460737.0
2020-04-30 13:10:00,23.92,24.04,23.9,24.02,679686.0,21.0094,21.1148,20.9918,21.0972,679686.0
2020-04-30 13:20:00,24.02,24.05,23.95,23.96,569600.0,21.0972,21.1236,21.0358,21.0445,569600.0
2020-04-30 13:30:00,23.96,23.98,23.93,23.96,532586.0,21.0445,21.0621,21.0182,21.0445,532586.0
2020-04-30 13:40:00,23.95,23.98,23.91,23.94,443345.0,21.0358,21.0621,21.0006,21.027,443345.0
2020-04-30 13:50:00,23.94,23.97,23.91,23.92,550828.0,21.027,21.0533,21.0006,21.0094,550828.0
2020-04-30 14:00:00,23.92,23.96,23.89,23.94,866718.0,21.0094,21.0445,20.9831,21.027,866718.0
2020-04-30 14:10:00,23.94,24.0,23.91,23.91,519043.0,21.027,21.0797,21.0006,21.0006,519043.0
2020-04-30 14:20:00,23.92,23.97,23.91,23.96,525301.0,21.0094,21.0533,21.0006,21.0445,525301.0
2020-04-30 14:30:00,23.96,24.02,23.95,23.97,669562.0,21.0445,21.0972,21.0358,21.0533,669562.0
2020-04-30 14:40:00,23.97,24.0,23.94,23.98,475702.0,21.0533,21.0797,21.027,21.0621,475702.0
2020-04-30 14:50:00,23.98,24.02,23.97,24.01,576570.0,21.0621,21.0972,21.0533,21.0885,576570.0
2020-04-30 15:00:00,24.01,24.13,24.0,24.1,992259.0,21.0885,21.1939,21.0797,21.1675,992259.0
2020-04-30 15:10:00,24.09,24.17,24.06,24.11,936216.0,21.1587,21.229,21.1324,21.1763,936216.0
2020-04-30 15:20:00,24.11,24.15,24.05,24.07,1051162.0,21.1763,21.2114,21.1236,21.1412,1051162.0
2020-04-30 15:30:00,24.08,24.14,24.04,24.08,1100248.0,21.1499,21.2026,21.1148,21.1499,1100248.0
2020-04-30 15:40:00,24.08,24.09,24.0,24.05,1370840.0,21.1499,21.1587,21.0797,21.1236,1370840.0
2020-04-30 15:50:00,24.05,24.15,24.02,24.05,4155082.0,21.1236,21.2114,21.0972,21.1236,4155082.0
2020-05-01 09:30:00,23.38,23.46,23.28,23.36,3291733.0,20.5351,20.6054,20.4473,20.5176,3291733.0
2020-05-01 09:40:00,23.36,23.37,23.23,23.28,1620859.0,20.5176,20.5263,20.4034,20.4473,1620859.0
2020-05-01 09:50:00,23.27,23.28,23.18,23.25,1566182.0,20.4385,20.4473,20.3595,20.4209,1566182.0
2020-05-01 10:00:00,23.25,23.34,23.21,23.28,1492899.0,20.4209,20.5,20.3858,20.4473,1492899.0
2020-05-01 10:10:00,23.27,23.3,23.2,23.27,940360.0,20.4385,20.4649,20.377,20.4385,940360.0
2020-05-01 10:20:00,23.26,23.37,23.23,23.37,854454.0,20.4297,20.5263,20.4034,20.5263,854454.0
2020-05-01 10:30:00,23.37,23.39,23.31,23.35,1194205.0,20.5263,20.5439,20.4736,20.5088,1194205.0
2020-05-01 10:40:00,23.35,23.41,23.34,23.39,798271.0,20.5088,20.5615,20.5,20.5439,798271.0
2020-05-01 10:50:00,23.39,23.43,23.35,23.37,854704.0,20.5439,20.579,20.5088,20.5263,854704.0
2020-05-01 11:00:00,23.36,23.37,23.26,23.27,1041505.0,20.5176,20.5263,20.4297,20.4385,1041505.0
2020-05-01 11:10:00,23.27,23.28,23.16,23.18,1190983.0,20.4385,20.4473,20.3419,20.3595,1190983.0
2020-05-01 11:20:00,23.18,23.2,23.04,23.06,1887556.0,20.3595,20.377,20.2365,20.2541,1887556.0
2020-05-01 11:30:00,23.06,23.08,22.98,23.06,1854815.0,20.2541,20.2716,20.1838,20.2541,1854815.0
2020-05-01 11:40:00,23.06,23.07,22.88,22.89,1690887.0,20.2541,20.2628,20.096,20.1047,1690887.0
2020-05-01 11:50:00,22.89,22.9,22.82,22.88,1113908.0,20.1047,20.1135,20.0433,20.096,1113908.0
2020-05-01 12:00:00,22.88,22.92,22.81,22.9,1042984.0,20.096,20.1311,20.0345,20.1135,1042984.0
2020-05-01 12:10:00,22.9,22.99,22.89,22.93,964231.0,20.1135,20.1926,20.1047,20.1399,964231.0
2020-05-01 12:20:00,22.94,22.96,22.9,22.91,647818.0,20.1487,20.1662,20.1135,20.1223,647818.0
2020-05-01 12:30:00,22.91,22.97,22.87,22.91,630431.0,20.1223,20.175,20.0872,20.1223,630431.0
2020-05-01 12:40:00,22.92,22.93,22.85,22.92,660926.0,20.1311,20.1399,20.0696,20.1311,660926.0
2020-05-01 12:50:00,22.92,22.96,22.91,22.92,520448.0,20.1311,20.1662,20.1223,20.1311,520448.0
2020-05-01 13:00:00,22.92,23.0,22.91,22.96,542858.0,20.1311,20.2014,20.1223,20.1662,542858.0
2020-05-01 13:10:00,22.96,23.0,22.92,22.92,389273.0,20.1662,20.2014,20.1311,20.1311,389273.0
2020-05-01 13:20:00,22.92,22.95,22.87,22.94,606779.0,20.1311,20.1574,20.0872,20.1487,606779.0
2020-05-01 13:30:00,22.94,22.99,22.92,22.93,558941.0,20.1487,20.1926,20.1311,20.1399,558941.0
2020-05-01 13:40:00,22.93,22.95,22.88,22.91,423464.0,20.1399,20.1574,20.096,20.1223,423464.0
2020-05-01 13:50:00,22.91,22.95,22.88,22.94,436108.0,20.1223,20.1574,20.096,20.1487,436108.0
2020-05-01 14:00:00,22.94,22.95,22.9,22.92,719916.0,20.1487,20.1574,20.1135,20.1311,719916.0
2020-05-01 14:10:00,22.92,22.93,22.88,22.93,586616.0,20.1311,20.1399,20.096,20.1399,586616.0
2020-05-01 14:20:00,22.92,23.05,22.92,23.01,1044031.0,20.1311,20.2453,20.1311,20.2101,1044031.0
2020-05-01 14:30:00,23.01,23.02,22.97,23.0,454224.0,20.2101,20.2189,20.175,20.2014,454224.0
2020-05-01 14:40:00,23.0,23.0,22.94,22.95,785101.0,20.2014,20.2014,20.1487,20.1574,785101.0
2020-05-01 14:50:00,22.95,22.95,22.9,22.93,764966.0,20.1574,20.1574,20.1135,20.1399,764966.0
2020-05-01 15:00:00,22.93,22.95,22.88,22.95,942871.0,20.1399,20.1574,20.096,20.1574,942871.0
2020-05-01 15:10:00,22.95,23.1,22.92,23.1,1420073.0,20.1574,20.2892,20.1311,20.2892,1420073.0
2020-05-01 15:20:00,23.1,23.11,23.04,23.08,1106588.0,20.2892,20.298,20.2365,20.2716,1106588.0
2020-05-01 15:30:00,23.07,23.13,22.98,23.05,2118414.0,20.2628,20.3155,20.1838,20.2453,2118414.0
2020-05-01 15:40:00,23.05,23.08,22.98,23.05,1635205.0,20.2453,20.2716,20.1838,20.2453,1635205.0
2020-05-01 15:50:00,23.05,23.1,22.96,23.1,3611460.0,20.2453,20.2892,20.1662,20.2892,3611460.0
2020-05-04 09:30:00,22.7,22.73,22.43,22.46,3025675.0,19.9379,19.9642,19.7007,19.7271,3025675.0
2020-05-04 09:40:00,22.46,22.59,22.43,22.59,1635519.0,19.7271,19.8412,19.7007,19.8412,1635519.0
2020-05-04 09:50:00,22.58,22.61,22.53,22.55,1207689.0,19.8325,19.8588,19.7885,19.8061,1207689.0
2020-05-04 10:00:00,22.56,22.77,22.51,22.69,1570245.0,19.8149,19.9993,19.771,19.9291,1570245.0
2020-05-04 10:10:00,22.69,22.9,22.69,22.86,1276577.0,19.9291,20.1135,19.9291,20.0784,1276577.0
2020-05-04 10:20:00,22.85,22.86,22.66,22.67,1091317.0,20.0696,20.0784,19.9027,19.9115,1091317.0
2020-05-04 10:30:00,22.66,22.67,22.57,22.65,945441.0,19.9027,19.9115,19.8237,19.8939,945441.0
2020-05-04 10:40:00,22.64,22.75,22.62,22.74,992112.0,19.8852,19.9818,19.8676,19.973,992112.0
2020-05-04 10:50:00,22.74,22.75,22.59,22.61,775829.0,19.973,19.9818,19.8412,19.8588,775829.0
2020-05-04 11:00:00,22.6,22.62,22.53,22.55,1101687.0,19.85,19.8676,19.7885,19.8061,1101687.0
2020-05-04 11:10:00,22.55,22.59,22.5,22.53,1080479.0,19.8061,19.8412,19.7622,19.7885,1080479.0
2020-05-04 11:20:00,22.53,22.54,22.43,22.45,1598374.0,19.7885,19.7973,19.7007,19.7183,1598374.0
2020-05-04 11:30:00,22.45,22.54,22.43,22.52,701457.0,19.7183,19.7973,19.7007,19.7798,701457.0
2020-05-04 11:40:00,22.52,22.57,22.5,22.55,597175.0,19.7798,19.8237,19.7622,19.8061,597175.0
2020-05-04 11:50:00,22.55,22.56,22.47,22.48,555240.0,19.8061,19.8149,19.7358,19.7446,555240.0
2020-05-04 12:00:00,22.48,22.54,22.47,22.52,510342.0,19.7446,19.7973,19.7358,19.7798,510342.0
2020-05-04 12:10:00,22.52,22.57,22.5,22.53,634321.0,19.7798,19.8237,19.7622,19.7885,634321.0
2020-05-04 12:20:00,22.52,22.64,22.5,22.64,872860.0,19.7798,19.8852,19.7622,19.8852,872860.0
2020-05-04 12:30:00,22.64,22.68,22.6,22.61,755706.0,19.8852,19.9203,19.85,19.8588,755706.0
2020-05-04 12:40:00,22.61,22.65,22.59,22.6,549115.0,19.8588,19.8939,19.8412,19.85,549115.0
2020-05-04 12:50:00,22.6,22.61,22.54,22.56,560858.0,19.85,19.8588,19.7973,19.8149,560858.0
2020-05-04 13:00:00,22.57,22.61,22.55,22.58,482169.0,19.8237,19.8588,19.8061,19.8325,482169.0
2020-05-04 13:10:00,22.58,22.59,22.48,22.51,739822.0,19.8325,19.8412,19.7446,19.771,739822.0
2020-05-04 13:20:00,22.5,22.6,22.49,22.59,507811.0,19.7622,19.85,19.7534,19.8412,507811.0
2020-05-04 13:30:00,22.59,22.63,22.57,22.59,713027.0,19.8412,19.8764,19.8237,19.8412,713027.0
2020-05-04 13:40:00,22.59,22.62,22.56,22.61,558938.0,19.8412,19.8676,19.8149,19.8588,558938.0
2020-05-04 13:50:00,22.61,22.63,22.58,22.6,467717.0,19.8588,19.8764,19.8325,19.85,467717.0
2020-05-04 14:00:00,22.6,22.64,22.59,22.62,426398.0,19.85,19.8852,19.8412,19.8676,426398.0
2020-05-04 14:10:00,22.62,22.71,22.61,22.69,657139.0,19.8676,19.9466,19.8588,19.9291,657139.0
2020-05-04 14:20:00,22.7,22.74,22.65,22.67,902451.0,19.9379,19.973,19.8939,19.9115,902451.0
2020-05-04 14:30:00,22.67,22.72,22.65,22.67,666232.0,19.9115,19.9554,19.8939,19.9115,666232.0
2020-05-04 14:40:00,22.67,22.78,22.65,22.77,584881.0,19.9115,20.0081,19.8939,19.9993,584881.0
2020-05-04 14:50:00,22.77,22.84,22.75,22.82,819952.0,19.9993,20.0608,19.9818,20.0433,819952.0
2020-05-04 15:00:00,22.82,22.83,22.77,22.8,649662.0,20.0433,20.052,19.9993,20.0257,649662.0
2020-05-04 15:10:00,22.8,22.86,22.79,22.83,763001.0,20.0257,20.0784,20.0169,20.052,763001.0
2020-05-04 15:20:00,22.84,22.86,22.8,22.85,894014.0,20.0608,20.0784,20.0257,20.0696,894014.0
2020-05-04 15:30:00,22.85,22.95,22.83,22.93,1377653.0,20.0696,20.1574,20.052,20.1399,1377653.0
2020-05-04 15:40:00,22.93,22.99,22.91,22.95,1213987.0,20.1399,20.1926,20.1223,20.1574,1213987.0
2020-05-04 15:50:00,22.94,22.95,22.86,22.93,2750491.0,20.1487,20.1574,20.0784,20.1399,2750491.0
2020-05-05 09:30:00,23.48,23.49,23.3,23.35,2762156.0,20.623,20.6317,20.4649,20.5088,2762156.0
2020-05-05 09:40:00,23.35,23.43,23.31,23.35,1464907.0,20.5088,20.579,20.4736,20.5088,1464907.0
2020-05-05 09:50:00,23.35,23.47,23.34,23.44,1501950.0,20.5088,20.6142,20.5,20.5878,1501950.0
2020-05-05 10:00:00,23.43,23.51,23.42,23.51,1594859.0,20.579,20.6493,20.5703,20.6493,1594859.0
2020-05-05 10:10:00,23.51,23.52,23.41,23.44,1116002.0,20.6493,20.6581,20.5615,20.5878,1116002.0
2020-05-05 10:20:00,23.45,23.46,23.24,23.34,1682746.0,20.5966,20.6054,20.4122,20.5,1682746.0
2020-05-05 10:30:00,23.34,23.4,23.3,23.39,999370.0,20.5,20.5527,20.4649,20.5439,999370.0
2020-05-05 10:40:00,23.39,23.4,23.21,23.22,1272202.0,20.5439,20.5527,20.3858,20.3946,1272202.0
2020-05-05 10:50:00,23.22,23.34,23.21,23.33,873207.0,20.3946,20.5,20.3858,20.4912,873207.0
2020-05-05 11:00:00,23.32,23.4,23.32,23.39,789338.0,20.4824,20.5527,20.4824,20.5439,789338.0
2020-05-05 11:10:00,23.39,23.4,23.29,23.31,718596.0,20.5439,20.5527,20.4561,20.4736,718596.0
2020-05-05 11:20:00,23.32,23.35,23.3,23.34,546997.0,20.4824,20.5088,20.4649,20.5,546997.0
2020-05-05 11:30:00,23.34,23.43,23.33,23.39,1004584.0,20.5,20.579,20.4912,20.5439,1004584.0
2020-05-05 11:40:00,23.39,23.43,23.37,23.41,716770.0,20.5439,20.579,20.5263,20.5615,716770.0
2020-05-05 11:50:00,23.4,23.41,23.33,23.36,634219.0,20.5527,20.5615,20.4912,20.5176,634219.0
2020-05-05 12:00:00,23.37,23.39,23.32,23.35,716592.0,20.5263,20.5439,20.4824,20.5088,716592.0
2020-05-05 12:10:00,23.35,23.4,23.34,23.37,393697.0,20.5088,20.5527,20.5,20.5263,393697.0
2020-05-05 12:20:00,23.36,23.38,23.31,23.35,560488.0,20.5176,20.5351,20.4736,20.5088,560488.0
2020-05-05 12:30:00,23.35,23.38,23.3,23.3,517883.0,20.5088,20.5351,20.4649,20.4649,517883.0
2020-05-05 12:40:00,23.3,23.31,23.23,23.26,796227.0,20.4649,20.4736,20.4034,20.4297,796227.0
2020-05-05 12:50:00,23.26,23.29,23.21,23.23,511247.0,20.4297,20.4561,20.3858,20.4034,511247.0
2020-05-05 13:00:00,23.23,23.26,23.15,23.18,711995.0,20.4034,20.4297,20.3331,20.3595,711995.0
2020-05-05 13:10:00,23.19,23.19,23.12,23.18,598355.0,20.3682,20.3682,20.3068,20.3595,598355.0
2020-05-05 13:20:00,23.18,23.18,23.11,23.14,650987.0,20.3595,20.3595,20.298,20.3243,650987.0
2020-05-05 13:30:00,23.14,23.17,23.12,23.14,496580.0,20.3243,20.3507,20.3068,20.3243,496580.0
2020-05-05 13:40:00,23.13,23.14,23.08,23.1,521788.0,20.3155,20.3243,20.2716,20.2892,521788.0
2020-05-05 13:50:00,23.1,23.12,23.07,23.07,451542.0,20.2892,20.3068,20.2628,20.2628,451542.0
2020-05-05 14:00:00,23.08,23.09,23.01,23.04,747988.0,20.2716,20.2804,20.2101,20.2365,747988.0
2020-05-05 14:10:00,23.04,23.11,23.02,23.07,960636.0,20.2365,20.298,20.2189,20.2628,960636.0
2020-05-05 14:20:00,23.07,23.07,22.99,23.02,968313.0,20.2628,20.2628,20.1926,20.2189,968313.0
2020-05-05 14:30:00,23.02,23.03,22.94,22.99,848459.0,20.2189,20.2277,20.1487,20.1926,848459.0
2020-05-05 14:40:00,23.0,23.02,22.96,23.01,735670.0,20.2014,20.2189,20.1662,20.2101,735670.0
2020-05-05 14:50:00,23.02,23.05,22.98,23.0,902170.0,20.2189,20.2453,20.1838,20.2014,902170.0
2020-05-05 15:00:00,22.99,23.0,22.9,22.93,734428.0,20.1926,20.2014,20.1135,20.1399,734428.0
2020-05-05 15:10:00,22.93,22.93,22.77,22.79,1158316.0,20.1399,20.1399,19.9993,20.0169,1158316.0
2020-05-05 15:20:00,22.78,22.86,22.72,22.77,1215952.0,20.0081,20.0784,19.9554,19.9993,1215952.0
2020-05-05 15:30:00,22.77,22.77,22.63,22.68,1752229.0,19.9993,19.9993,19.8764,19.9203,1752229.0
2020-05-05 15:40:00,22.68,22.72,22.62,22.65,1535554.0,19.9203,19.9554,19.8676,19.8939,1535554.0
2020-05-05 15:50:00,22.65,22.75,22.65,22.65,3702466.0,19.8939,19.9818,19.8939,19.8939,3702466.0
2020-05-06 09:30:00,23.0,23.08,22.79,22.79,2564600.0,20.2014,20.2716,20.0169,20.0169,2564600.0
2020-05-06 09:40:00,22.8,22.86,22.7,22.72,1824820.0,20.0257,20.0784,19.9379,19.9554,1824820.0
2020-05-06 09:50:00,22.71,22.76,22.48,22.58,1724675.0,19.9466,19.9906,19.7446,19.8325,1724675.0
2020-05-06 10:00:00,22.58,22.58,22.27,22.28,2485910.0,19.8325,19.8325,19.5602,19.569,2485910.0
2020-05-06 10:10:00,22.29,22.47,22.23,22.45,1950655.0,19.5778,19.7358,19.5251,19.7183,1950655.0
2020-05-06 10:20:00,22.45,22.58,22.43,22.55,1584596.0,19.7183,19.8325,19.7007,19.8061,1584596.0
2020-05-06 10:30:00,22.55,22.67,22.53,22.55,1612601.0,19.8061,19.9115,19.7885,19.8061,1612601.0
2020-05-06 10:40:00,22.55,22.63,22.51,22.54,734374.0,19.8061,19.8764,19.771,19.7973,734374.0
2020-05-06 10:50:00,22.55,22.57,22.45,22.47,939591.0,19.8061,19.8237,19.7183,19.7358,939591.0
2020-05-06 11:00:00,22.48,22.54,22.41,22.41,782011.0,19.7446,19.7973,19.6832,19.6832,782011.0
2020-05-06 11:10:00,22.42,22.45,22.38,22.42,875309.0,19.6919,19.7183,19.6568,19.6919,875309.0
2020-05-06 11:20:00,22.41,22.42,22.3,22.38,1094967.0,19.6832,19.6919,19.5865,19.6568,1094967.0
2020-05-06 11:30:00,22.39,22.42,22.35,22.38,892961.0,19.6656,19.6919,19.6305,19.6568,892961.0
2020-05-06 11:40:00,22.38,22.4,22.3,22.32,878788.0,19.6568,19.6744,19.5865,19.6041,878788.0
2020-05-06 11:50:00,22.32,22.35,22.27,22.35,897309.0,19.6041,19.6305,19.5602,19.6305,897309.0
2020-05-06 12:00:00,22.34,22.45,22.33,22.41,701962.0,19.6217,19.7183,19.6129,19.6832,701962.0
2020-05-06 12:10:00,22.41,22.49,22.4,22.49,571949.0,19.6832,19.7534,19.6744,19.7534,571949.0
2020-05-06 12:20:00,22.48,22.54,22.45,22.51,517210.0,19.7446,19.7973,19.7183,19.771,517210.0
2020-05-06 12:30:00,22.52,22.54,22.48,22.51,779698.0,19.7798,19.7973,19.7446,19.771,779698.0
2020-05-06 12:40:00,22.5,22.51,22.42,22.48,692436.0,19.7622,19.771,19.6919,19.7446,692436.0
2020-05-06 12:50:00,22.49,22.5,22.41,22.41,749312.0,19.7534,19.7622,19.6832,19.6832,749312.0
2020-05-06 13:00:00,22.42,22.46,22.35,22.44,1089262.0,19.6919,19.7271,19.6305,19.7095,1089262.0
2020-05-06 13:10:00,22.45,22.45,22.34,22.34,784904.0,19.7183,19.7183,19.6217,19.6217,784904.0
2020-05-06 13:20:00,22.35,22.36,22.25,22.31,1516082.0,19.6305,19.6392,19.5426,19.5953,1516082.0
2020-05-06 13:30:00,22.3,22.42,22.3,22.42,1437040.0,19.5865,19.6919,19.5865,19.6919,1437040.0
2020-05-06 13:40:00,22.42,22.48,22.39,22.41,1174852.0,19.6919,19.7446,19.6656,19.6832,1174852.0
2020-05-06 13:50:00,22.42,22.46,22.4,22.44,885903.0,19.6919,19.7271,19.6744,19.7095,885903.0
2020-05-06 14:00:00,22.44,22.44,22.36,22.42,806947.0,19.7095,19.7095,19.6392,19.6919,806947.0
2020-05-06 14:10:00,22.41,22.43,22.36,22.39,525355.0,19.6832,19.7007,19.6392,19.6656,525355.0
2020-05-06 14:20:00,22.39,22.43,22.35,22.36,394836.0,19.6656,19.7007,19.6305,19.6392,394836.0
2020-05-06 14:30:00,22.36,22.43,22.32,22.41,641043.0,19.6392,19.7007,19.6041,19.6832,641043.0
2020-05-06 14:40:00,22.42,22.53,22.4,22.51,963489.0,19.6919,19.7885,19.6744,19.771,963489.0
2020-05-06 14:50:00,22.52,22.55,22.48,22.51,830555.0,19.7798,19.8061,19.7446,19.771,830555.0
2020-05-06 15:00:00,22.51,22.54,22.47,22.52,934371.0,19.771,19.7973,19.7358,19.7798,934371.0
2020-05-06 15:10:00,22.52,22.54,22.47,22.52,1084080.0,19.7798,19.7973,19.7358,19.7798,1084080.0
2020-05-06 15:20:00,22.52,22.57,22.49,22.53,1453044.0,19.7798,19.8237,19.7534,19.7885,1453044.0
2020-05-06 15:30:00,22.53,22.53,22.35,22.42,1746402.0,19.7885,19.7885,19.6305,19.6919,1746402.0
2020-05-06 15:40:00,22.42,22.44,22.34,22.35,1991552.0,19.6919,19.7095,19.6217,19.6305,1991552.0
2020-05-06 15:50:00,22.36,22.43,22.34,22.35,2630090.0,19.6392,19.7007,19.6217,19.6305,2630090.0
2020-05-07 09:30:00,22.66,23.07,22.61,23.01,4128428.0,19.9027,20.2628,19.8588,20.2101,4128428.0
2020-05-07 09:40:00,23.0,23.1,22.92,23.03,2441887.0,20.2014,20.2892,20.1311,20.2277,2441887.0
2020-05-07 09:50:00,23.02,23.08,22.94,23.06,1410446.0,20.2189,20.2716,20.1487,20.2541,1410446.0
2020-05-07 10:00:00,23.07,23.1,22.95,23.0,1964857.0,20.2628,20.2892,20.1574,20.2014,1964857.0
2020-05-07 10:10:00,23.01,23.09,22.92,23.09,2844796.0,20.2101,20.2804,20.1311,20.2804,2844796.0
2020-05-07 10:20:00,23.09,23.16,23.04,23.08,2110270.0,20.2804,20.3419,20.2365,20.2716,2110270.0
2020-05-07 10:30:00,23.07,23.2,23.06,23.18,1243058.0,20.2628,20.377,20.2541,20.3595,1243058.0
2020-05-07 10:40:00,23.19,23.28,23.14,23.17,1468279.0,20.3682,20.4473,20.3243,20.3507,1468279.0
2020-05-07 10:50:00,23.17,23.23,23.08,23.1,1444676.0,20.3507,20.4034,20.2716,20.2892,1444676.0
2020-05-07 11:00:00,23.1,23.17,23.1,23.15,752003.0,20.2892,20.3507,20.2892,20.3331,752003.0
2020-05-07 11:10:00,23.15,23.25,23.14,23.25,983457.0,20.3331,20.4209,20.3243,20.4209,983457.0
2020-05-07 11:20:00,23.25,23.27,23.19,23.27,1140868.0,20.4209,20.4385,20.3682,20.4385,1140868.0
2020-05-07 11:30:00,23.27,23.28,23.2,23.21,941987.0,20.4385,20.4473,20.377,20.3858,941987.0
2020-05-07 11:40:00,23.21,23.37,23.21,23.34,1360960.0,20.3858,20.5263,20.3858,20.5,1360960.0
2020-05-07 11:50:00,23.34,23.35,23.28,23.32,623101.0,20.5,20.5088,20.4473,20.4824,623101.0
2020-05-07 12:00:00,23.31,23.35,23.22,23.22,909261.0,20.4736,20.5088,20.3946,20.3946,909261.0
2020-05-07 12:10:00,23.22,23.26,23.19,23.24,621806.0,20.3946,20.4297,20.3682,20.4122,621806.0
2020-05-07 12:20:00,23.25,23.25,23.16,23.18,747662.0,20.4209,20.4209,20.3419,20.3595,747662.0
2020-05-07 12:30:00,23.18,23.2,23.06,23.06,1124310.0,20.3595,20.377,20.2541,20.2541,1124310.0
2020-05-07 12:40:00,23.06,23.07,23.0,23.01,1009373.0,20.2541,20.2628,20.2014,20.2101,1009373.0
2020-05-07 12:50:00,23.0,23.04,22.91,23.04,1459635.0,20.2014,20.2365,20.1223,20.2365,1459635.0
2020-05-07 13:00:00,23.03,23.05,23.01,23.03,939325.0,20.2277,20.2453,20.2101,20.2277,939325.0
2020-05-07 13:10:00,23.03,23.11,23.01,23.07,890548.0,20.2277,20.298,20.2101,20.2628,890548.0
2020-05-07 13:20:00,23.06,23.09,23.02,23.05,890571.0,20.2541,20.2804,20.2189,20.2453,890571.0
2020-05-07 13:30:00,23.05,23.11,23.04,23.06,510804.0,20.2453,20.298,20.2365,20.2541,510804.0
2020-05-07 13:40:00,23.05,23.08,23.02,23.05,448605.0,20.2453,20.2716,20.2189,20.2453,448605.0
2020-05-07 13:50:00,23.05,23.08,22.97,23.03,635961.0,20.2453,20.2716,20.175,20.2277,635961.0
2020-05-07 14:00:00,23.02,23.02,22.95,22.99,577263.0,20.2189,20.2189,20.1574,20.1926,577263.0
2020-05-07 14:10:00,22.99,23.09,22.99,23.05,534124.0,20.1926,20.2804,20.1926,20.2453,534124.0
2020-05-07 14:20:00,23.06,23.06,22.94,22.98,487674.0,20.2541,20.2541,20.1487,20.1838,487674.0
2020-05-07 14:30:00,22.97,23.01,22.94,22.97,504355.0,20.175,20.2101,20.1487,20.175,504355.0
2020-05-07 14:40:00,22.97,22.98,22.91,22.96,741471.0,20.175,20.1838,20.1223,20.1662,741471.0
2020-05-07 14:50:00,22.97,22.97,22.88,22.92,889118.0,20.175,20.175,20.096,20.1311,889118.0
2020-05-07 15:00:00,22.93,22.94,22.86,22.88,1004782.0,20.1399,20.1487,20.0784,20.096,1004782.0
2020-05-07 15:10:00,22.89,22.89,22.75,22.87,1248726.0,20.1047,20.1047,19.9818,20.0872,1248726.0
2020-05-07 15:20:00,22.86,22.9,22.85,22.88,730243.0,20.0784,20.1135,20.0696,20.096,730243.0
2020-05-07 15:30:00,22.88,22.9,22.81,22.83,850931.0,20.096,20.1135,20.0345,20.052,850931.0
2020-05-07 15:40:00,22.82,22.91,22.79,22.85,1183888.0,20.0433,20.1223,20.0169,20.0696,1183888.0
2020-05-07 15:50:00,22.82,22.88,22.79,22.85,2440387.0,20.0433,20.096,20.0169,20.0696,2440387.0
2020-05-08 09:30:00,23.47,23.53,23.33,23.38,2886310.0,20.6142,20.6669,20.4912,20.5351,2886310.0
2020-05-08 09:40:00,23.38,23.49,23.37,23.43,1522587.0,20.5351,20.6317,20.5263,20.579,1522587.0
2020-05-08 09:50:00,23.43,23.49,23.4,23.47,1365561.0,20.579,20.6317,20.5527,20.6142,1365561.0
2020-05-08 10:00:00,23.48,23.54,23.47,23.52,1513203.0,20.623,20.6757,20.6142,20.6581,1513203.0
2020-05-08 10:10:00,23.52,23.55,23.48,23.52,1529272.0,20.6581,20.6844,20.623,20.6581,1529272.0
2020-05-08 10:20:00,23.52,23.52,23.28,23.28,1582191.0,20.6581,20.6581,20.4473,20.4473,1582191.0
2020-05-08 10:30:00,23.28,23.36,23.27,23.36,1220223.0,20.4473,20.5176,20.4385,20.5176,1220223.0
2020-05-08 10:40:00,23.36,23.38,23.25,23.34,1346718.0,20.5176,20.5351,20.4209,20.5,1346718.0
2020-05-08 10:50:00,23.34,23.39,23.31,23.39,805902.0,20.5,20.5439,20.4736,20.5439,805902.0
2020-05-08 11:00:00,23.38,23.42,23.31,23.38,816139.0,20.5351,20.5703,20.4736,20.5351,816139.0
2020-05-08 11:10:00,23.38,23.45,23.38,23.43,692639.0,20.5351,20.5966,20.5351,20.579,692639.0
2020-05-08 11:20:00,23.43,23.5,23.42,23.46,814094.0,20.579,20.6405,20.5703,20.6054,814094.0
2020-05-08 11:30:00,23.47,23.48,23.38,23.43,555434.0,20.6142,20.623,20.5351,20.579,555434.0
2020-05-08 11:40:00,23.43,23.43,23.38,23.41,475353.0,20.579,20.579,20.5351,20.5615,475353.0
2020-05-08 11:50:00,23.41,23.42,23.36,23.41,600027.0,20.5615,20.5703,20.5176,20.5615,600027.0
2020-05-08 12:00:00,23.41,23.42,23.37,23.37,681198.0,20.5615,20.5703,20.5263,20.5263,681198.0
2020-05-08 12:10:00,23.38,23.42,23.31,23.35,1009609.0,20.5351,20.5703,20.4736,20.5088,1009609.0
2020-05-08 12:20:00,23.35,23.37,23.28,23.31,623318.0,20.5088,20.5263,20.4473,20.4736,623318.0
2020-05-08 12:30:00,23.3,23.41,23.3,23.41,880185.0,20.4649,20.5615,20.4649,20.5615,880185.0
2020-05-08 12:40:00,23.41,23.41,23.35,23.36,397017.0,20.5615,20.5615,20.5088,20.5176,397017.0
2020-05-08 12:50:00,23.36,23.4,23.35,23.39,496353.0,20.5176,20.5527,20.5088,20.5439,496353.0
2020-05-08 13:00:00,23.39,23.4,23.33,23.35,544520.0,20.5439,20.5527,20.4912,20.5088,544520.0
2020-05-08 13:10:00,23.34,23.38,23.33,23.34,309777.0,20.5,20.5351,20.4912,20.5,309777.0
2020-05-08 13:20:00,23.35,23.4,23.34,23.39,499515.0,20.5088,20.5527,20.5,20.5439,499515.0
2020-05-08 13:30:00,23.39,23.43,23.36,23.39,597031.0,20.5439,20.579,20.5176,20.5439,597031.0
2020-05-08 13:40:00,23.39,23.41,23.33,23.35,527794.0,20.5439,20.5615,20.4912,20.5088,527794.0
2020-05-08 13:50:00,23.35,23.39,23.34,23.39,504041.0,20.5088,20.5439,20.5,20.5439,504041.0
2020-05-08 14:00:00,23.39,23.43,23.37,23.43,491634.0,20.5439,20.579,20.5263,20.579,491634.0
2020-05-08 14:10:00,23.42,23.48,23.41,23.45,665463.0,20.5703,20.623,20.5615,20.5966,665463.0
2020-05-08 14:20:00,23.45,23.46,23.43,23.45,446725.0,20.5966,20.6054,20.579,20.5966,446725.0
2020-05-08 14:30:00,23.45,23.45,23.39,23.41,438712.0,20.5966,20.5966,20.5439,20.5615,438712.0
2020-05-08 14:40:00,23.41,23.45,23.4,23.45,410504.0,20.5615,20.5966,20.5527,20.5966,410504.0
2020-05-08 14:50:00,23.45,23.46,23.41,23.45,744112.0,20.5966,20.6054,20.5615,20.5966,744112.0
2020-05-08 15:00:00,23.45,23.49,23.43,23.48,678236.0,20.5966,20.6317,20.579,20.623,678236.0
2020-05-08 15:10:00,23.48,23.5,23.45,23.5,747214.0,20.623,20.6405,20.5966,20.6405,747214.0
2020-05-08 15:20:00,23.5,23.51,23.48,23.5,1000750.0,20.6405,20.6493,20.623,20.6405,1000750.0
2020-05-08 15:30:00,23.49,23.55,23.47,23.54,1270915.0,20.6317,20.6844,20.6142,20.6757,1270915.0
2020-05-08 15:40:00,23.54,23.58,23.52,23.55,1739920.0,20.6757,20.7108,20.6581,20.6844,1739920.0
2020-05-08 15:50:00,23.55,23.62,23.54,23.56,4455205.0,20.6844,20.7459,20.6757,20.6932,4455205.0
2020-05-11 09:30:00,23.11,23.12,22.83,22.86,4186058.0,20.298,20.3068,20.052,20.0784,4186058.0
2020-05-11 09:40:00,22.86,22.98,22.84,22.85,2219470.0,20.0784,20.1838,20.0608,20.0696,2219470.0
2020-05-11 09:50:00,22.86,22.88,22.73,22.75,2528918.0,20.0784,20.096,19.9642,19.9818,2528918.0
2020-05-11 10:00:00,22.75,22.76,22.69,22.72,1888606.0,19.9818,19.9906,19.9291,19.9554,1888606.0
2020-05-11 10:10:00,22.72,22.77,22.7,22.73,1469963.0,19.9554,19.9993,19.9379,19.9642,1469963.0
2020-05-11 10:20:00,22.73,22.81,22.72,22.77,1282539.0,19.9642,20.0345,19.9554,19.9993,1282539.0
2020-05-11 10:30:00,22.77,22.79,22.65,22.67,1825292.0,19.9993,20.0169,19.8939,19.9115,1825292.0
2020-05-11 10:40:00,22.68,22.68,22.61,22.68,1566266.0,19.9203,19.9203,19.8588,19.9203,1566266.0
2020-05-11 10:50:00,22.68,22.69,22.61,22.62,1177460.0,19.9203,19.9291,19.8588,19.8676,1177460.0
2020-05-11 11:00:00,22.63,22.71,22.61,22.7,1465983.0,19.8764,19.9466,19.8588,19.9379,1465983.0
2020-05-11 11:10:00,22.7,22.75,22.68,22.71,1041089.0,19.9379,19.9818,19.9203,19.9466,1041089.0
2020-05-11 11:20:00,22.71,22.72,22.57,22.66,1593224.0,19.9466,19.9554,19.8237,19.9027,1593224.0
2020-05-11 11:30:00,22.66,22.7,22.65,22.67,1436404.0,19.9027,19.9379,19.8939,19.9115,1436404.0
2020-05-11 11:40:00,22.67,22.69,22.63,22.68,1225504.0,19.9115,19.9291,19.8764,19.9203,1225504.0
2020-05-11 11:50:00,22.68,22.77,22.67,22.74,1159080.0,19.9203,19.9993,19.9115,19.973,1159080.0
2020-05-11 12:00:00,22.73,22.75,22.67,22.72,1810129.0,19.9642,19.9818,19.9115,19.9554,1810129.0
2020-05-11 12:10:00,22.72,22.73,22.69,22.71,899710.0,19.9554,19.9642,19.9291,19.9466,899710.0
2020-05-11 12:20:00,22.71,22.77,22.7,22.77,1192695.0,19.9466,19.9993,19.9379,19.9993,1192695.0
2020-05-11 12:30:00,22.77,22.82,22.71,22.8,2010764.0,19.9993,20.0433,19.9466,20.0257,2010764.0
2020-05-11 12:40:00,22.8,22.81,22.68,22.69,1320533.0,20.0257,20.0345,19.9203,19.9291,1320533.0
2020-05-11 12:50:00,22.68,22.75,22.68,22.71,1394456.0,19.9203,19.9818,19.9203,19.9466,1394456.0
2020-05-11 13:00:00,22.71,22.79,22.68,22.78,1061127.0,19.9466,20.0169,19.9203,20.0081,1061127.0
2020-05-11 13:10:00,22.78,22.78,22.72,22.76,1117552.0,20.0081,20.0081,19.9554,19.9906,1117552.0
2020-05-11 13:20:00,22.77,22.77,22.72,22.74,738609.0,19.9993,19.9993,19.9554,19.973,738609.0
2020-05-11 13:30:00,22.75,22.82,22.73,22.82,1060636.0,19.9818,20.0433,19.9642,20.0433,1060636.0
2020-05-11 13:40:00,22.82,22.82,22.75,22.77,1380482.0,20.0433,20.0433,19.9818,19.9993,1380482.0
2020-05-11 13:50:00,22.78,22.79,22.72,22.73,603944.0,20.0081,20.0169,19.9554,19.9642,603944.0
2020-05-11 14:00:00,22.73,22.75,22.66,22.69,983331.0,19.9642,19.9818,19.9027,19.9291,983331.0
2020-05-11 14:10:00,22.7,22.71,22.65,22.7,882970.0,19.9379,19.9466,19.8939,19.9379,882970.0
2020-05-11 14:20:00,22.7,22.73,22.68,22.72,1303347.0,19.9379,19.9642,19.9203,19.9554,1303347.0
2020-05-11 14:30:00,22.71,22.78,22.71,22.76,1209392.0,19.9466,20.0081,19.9466,19.9906,1209392.0
2020-05-11 14:40:00,22.76,22.76,22.72,22.74,1089939.0,19.9906,19.9906,19.9554,19.973,1089939.0
2020-05-11 14:50:00,22.75,22.76,22.71,22.72,967103.0,19.9818,19.9906,19.9466,19.9554,967103.0
2020-05-11 15:00:00,22.72,22.76,22.71,22.75,2141028.0,19.9554,19.9906,19.9466,19.9818,2141028.0
2020-05-11 15:10:00,22.74,22.75,22.7,22.73,1044101.0,19.973,19.9818,19.9379,19.9642,1044101.0
2020-05-11 15:20:00,22.73,22.75,22.69,22.75,1034627.0,19.9642,19.9818,19.9291,19.9818,1034627.0
2020-05-11 15:30:00,22.74,22.75,22.68,22.71,1891999.0,19.973,19.9818,19.9203,19.9466,1891999.0
2020-05-11 15:40:00,22.71,22.72,22.66,22.7,2175686.0,19.9466,19.9554,19.9027,19.9379,2175686.0
2020-05-11 15:50:00,22.7,22.7,22.56,22.58,6170835.0,19.9379,19.9379,19.8149,19.8325,6170835.0
2020-05-12 09:30:00,22.71,22.82,22.59,22.78,4748948.0,19.9466,20.0433,19.8412,20.0081,4748948.0
2020-05-12 09:40:00,22.79,22.81,22.38,22.41,3662728.0,20.0169,20.0345,19.6568,19.6832,3662728.0
2020-05-12 09:50:00,22.41,22.44,22.3,22.37,2516448.0,19.6832,19.7095,19.5865,19.648,2516448.0
2020-05-12 10:00:00,22.36,22.4,22.32,22.37,1347875.0,19.6392,19.6744,19.6041,19.648,1347875.0
2020-05-12 10:10:00,22.37,22.41,22.32,22.37,1549412.0,19.648,19.6832,19.6041,19.648,1549412.0
2020-05-12 10:20:00,22.36,22.37,22.15,22.16,2998071.0,19.6392,19.648,19.4548,19.4636,2998071.0
2020-05-12 10:30:00,22.17,22.24,22.16,22.21,2059983.0,19.4724,19.5338,19.4636,19.5075,2059983.0
2020-05-12 10:40:00,22.21,22.26,22.15,22.16,1233170.0,19.5075,19.5514,19.4548,19.4636,1233170.0
2020-05-12 10:50:00,22.16,22.25,22.15,22.21,1205407.0,19.4636,19.5426,19.4548,19.5075,1205407.0
2020-05-12 11:00:00,22.22,22.29,22.16,22.29,1421254.0,19.5163,19.5778,19.4636,19.5778,1421254.0
2020-05-12 11:10:00,22.29,22.29,22.21,22.22,873032.0,19.5778,19.5778,19.5075,19.5163,873032.0
2020-05-12 11:20:00,22.21,22.28,22.2,22.23,1277200.0,19.5075,19.569,19.4987,19.5251,1277200.0
2020-05-12 11:30:00,22.23,22.27,22.18,22.21,1166480.0,19.5251,19.5602,19.4811,19.5075,1166480.0
2020-05-12 11:40:00,22.21,22.24,22.18,22.21,712144.0,19.5075,19.5338,19.4811,19.5075,712144.0
2020-05-12 11:50:00,22.21,22.26,22.19,22.26,603110.0,19.5075,19.5514,19.4899,19.5514,603110.0
2020-05-12 12:00:00,22.26,22.29,22.22,22.27,720386.0,19.5514,19.5778,19.5163,19.5602,720386.0
2020-05-12 12:10:00,22.27,22.3,22.23,22.3,687718.0,19.5602,19.5865,19.5251,19.5865,687718.0
2020-05-12 12:20:00,22.29,22.36,22.27,22.34,1043166.0,19.5778,19.6392,19.5602,19.6217,1043166.0
2020-05-12 12:30:00,22.34,22.35,22.3,22.35,877368.0,19.6217,19.6305,19.5865,19.6305,877368.0
2020-05-12 12:40:00,22.35,22.35,22.27,22.3,725183.0,19.6305,19.6305,19.5602,19.5865,725183.0
2020-05-12 12:50:00,22.29,22.3,22.24,22.3,959036.0,19.5778,19.5865,19.5338,19.5865,959036.0
2020-05-12 13:00:00,22.3,22.31,22.24,22.27,1097906.0,19.5865,19.5953,19.5338,19.5602,1097906.0
2020-05-12 13:10:00,22.26,22.27,22.18,22.2,1728430.0,19.5514,19.5602,19.4811,19.4987,1728430.0
2020-05-12 13:20:00,22.2,22.21,22.13,22.13,1462869.0,19.4987,19.5075,19.4372,19.4372,1462869.0
2020-05-12 13:30:00,22.13,22.19,22.13,22.15,847637.0,19.4372,19.4899,19.4372,19.4548,847637.0
2020-05-12 13:40:00,22.15,22.17,22.12,22.17,820190.0,19.4548,19.4724,19.4284,19.4724,820190.0
2020-05-12 13:50:00,22.17,22.2,22.15,22.18,764725.0,19.4724,19.4987,19.4548,19.4811,764725.0
2020-05-12 14:00:00,22.19,22.2,22.12,22.13,806543.0,19.4899,19.4987,19.4284,19.4372,806543.0
2020-05-12 14:10:00,22.12,22.13,22.07,22.11,1473296.0,19.4284,19.4372,19.3845,19.4197,1473296.0
2020-05-12 14:20:00,22.11,22.15,22.08,22.08,839105.0,19.4197,19.4548,19.3933,19.3933,839105.0
2020-05-12 14:30:00,22.09,22.16,22.06,22.14,1113650.0,19.4021,19.4636,19.3757,19.446,1113650.0
2020-05-12 14:40:00,22.14,22.15,22.09,22.14,942427.0,19.446,19.4548,19.4021,19.446,942427.0
2020-05-12 14:50:00,22.14,22.2,22.12,22.17,1201728.0,19.446,19.4987,19.4284,19.4724,1201728.0
2020-05-12 15:00:00,22.17,22.26,22.13,22.25,1564082.0,19.4724,19.5514,19.4372,19.5426,1564082.0
2020-05-12 15:10:00,22.26,22.27,22.18,22.23,1365136.0,19.5514,19.5602,19.4811,19.5251,1365136.0
2020-05-12 15:20:00,22.23,22.27,22.2,22.21,1358991.0,19.5251,19.5602,19.4987,19.5075,1358991.0
2020-05-12 15:30:00,22.21,22.23,22.08,22.09,1842621.0,19.5075,19.5251,19.3933,19.4021,1842621.0
2020-05-12 15:40:00,22.1,22.1,22.0,22.02,3265048.0,19.4109,19.4109,19.323,19.3406,3265048.0
2020-05-12 15:50:00,22.01,22.02,21.85,21.87,6449320.0,19.3318,19.3406,19.1913,19.2089,6449320.0
2020-05-13 09:30:00,21.67,21.75,21.18,21.29,7134134.0,19.0332,19.1035,18.6028,18.6994,7134134.0
2020-05-13 09:40:00,21.28,21.42,21.19,21.41,5428613.0,18.6906,18.8136,18.6116,18.8048,5428613.0
2020-05-13 09:50:00,21.41,21.41,21.13,21.23,5205962.0,18.8048,18.8048,18.5589,18.6467,5205962.0
2020-05-13 10:00:00,21.23,21.33,21.19,21.2,4737856.0,18.6467,18.7346,18.6116,18.6204,4737856.0
2020-05-13 10:10:00,21.2,21.22,21.06,21.1,4644026.0,18.6204,18.6379,18.4974,18.5326,4644026.0
2020-05-13 10:20:00,21.09,21.17,21.04,21.11,4946105.0,18.5238,18.594,18.4799,18.5413,4946105.0
2020-05-13 10:30:00,21.12,21.23,21.08,21.1,4153622.0,18.5501,18.6467,18.515,18.5326,4153622.0
2020-05-13 10:40:00,21.1,21.12,21.0,21.01,2866836.0,18.5326,18.5501,18.4447,18.4535,2866836.0
2020-05-13 10:50:00,21.01,21.07,20.93,20.93,5818527.0,18.4535,18.5062,18.3832,18.3832,5818527.0
2020-05-13 11:00:00,20.93,21.1,20.93,21.0,4726010.0,18.3832,18.5326,18.3832,18.4447,4726010.0
2020-05-13 11:10:00,21.0,21.05,20.9,20.94,3313413.0,18.4447,18.4886,18.3569,18.392,3313413.0
2020-05-13 11:20:00,20.93,20.96,20.85,20.94,1813182.0,18.3832,18.4096,18.313,18.392,1813182.0
2020-05-13 11:30:00,20.94,21.03,20.87,20.89,1251359.0,18.392,18.4711,18.3305,18.3481,1251359.0
2020-05-13 11:40:00,20.89,20.91,20.82,20.83,1314758.0,18.3481,18.3657,18.2866,18.2954,1314758.0
2020-05-13 11:50:00,20.83,20.87,20.75,20.84,2505843.0,18.2954,18.3305,18.2251,18.3042,2505843.0
2020-05-13 12:00:00,20.84,20.89,20.75,20.79,1869191.0,18.3042,18.3481,18.2251,18.2603,1869191.0
2020-05-13 12:10:00,20.79,20.85,20.72,20.74,1915764.0,18.2603,18.313,18.1988,18.2164,1915764.0
2020-05-13 12:20:00,20.74,20.88,20.73,20.88,1223260.0,18.2164,18.3393,18.2076,18.3393,1223260.0
2020-05-13 12:30:00,20.88,20.94,20.8,20.84,1634769.0,18.3393,18.392,18.2691,18.3042,1634769.0
2020-05-13 12:40:00,20.85,20.89,20.75,20.86,1529570.0,18.313,18.3481,18.2251,18.3218,1529570.0
2020-05-13 12:50:00,20.86,20.93,20.83,20.91,1067716.0,18.3218,18.3832,18.2954,18.3657,1067716.0
2020-05-13 13:00:00,20.92,20.98,20.9,20.96,1569133.0,18.3745,18.4272,18.3569,18.4096,1569133.0
2020-05-13 13:10:00,20.96,21.09,20.95,21.09,1740204.0,18.4096,18.5238,18.4008,18.5238,1740204.0
2020-05-13 13:20:00,21.09,21.09,20.97,21.02,1284572.0,18.5238,18.5238,18.4184,18.4623,1284572.0
2020-05-13 13:30:00,21.02,21.06,20.95,20.98,825829.0,18.4623,18.4974,18.4008,18.4272,825829.0
2020-05-13 13:40:00,20.99,21.01,20.91,20.94,795600.0,18.4359,18.4535,18.3657,18.392,795600.0
2020-05-13 13:50:00,20.94,20.95,20.84,20.88,944086.0,18.392,18.4008,18.3042,18.3393,944086.0
2020-05-13 14:00:00,20.88,20.89,20.8,20.87,843494.0,18.3393,18.3481,18.2691,18.3305,843494.0
2020-05-13 14:10:00,20.87,20.94,20.83,20.89,1408316.0,18.3305,18.392,18.2954,18.3481,1408316.0
2020-05-13 14:20:00,20.89,20.99,20.88,20.97,3207663.0,18.3481,18.4359,18.3393,18.4184,3207663.0
2020-05-13 14:30:00,20.96,21.05,20.96,20.99,1536985.0,18.4096,18.4886,18.4096,18.4359,1536985.0
2020-05-13 14:40:00,20.99,20.99,20.9,20.94,991306.0,18.4359,18.4359,18.3569,18.392,991306.0
2020-05-13 14:50:00,20.95,20.98,20.91,20.91,1031204.0,18.4008,18.4272,18.3657,18.3657,1031204.0
2020-05-13 15:00:00,20.92,21.03,20.86,20.87,1231844.0,18.3745,18.4711,18.3218,18.3305,1231844.0
2020-05-13 15:10:00,20.86,20.93,20.85,20.87,892897.0,18.3218,18.3832,18.313,18.3305,892897.0
2020-05-13 15:20:00,20.87,20.87,20.8,20.82,1451615.0,18.3305,18.3305,18.2691,18.2866,1451615.0
2020-05-13 15:30:00,20.82,20.9,20.8,20.85,2369088.0,18.2866,18.3569,18.2691,18.313,2369088.0
2020-05-13 15:40:00,20.86,20.92,20.81,20.82,4134317.0,18.3218,18.3745,18.2778,18.2866,4134317.0
2020-05-13 15:50:00,20.83,20.95,20.82,20.86,7093267.0,18.2954,18.4008,18.2866,18.3218,7093267.0
2020-05-14 09:30:00,20.29,20.63,20.24,20.49,5366268.0,17.8211,18.1197,17.7772,17.9968,5366268.0
2020-05-14 09:40:00,20.49,20.56,20.41,20.43,2687241.0,17.9968,18.0583,17.9265,17.9441,2687241.0
2020-05-14 09:50:00,20.43,20.45,20.23,20.23,2983216.0,17.9441,17.9616,17.7684,17.7684,2983216.0
2020-05-14 10:00:00,20.24,20.4,20.1,20.39,3131725.0,17.7772,17.9177,17.6542,17.9089,3131725.0
2020-05-14 10:10:00,20.39,20.6,20.36,20.56,3150033.0,17.9089,18.0934,17.8826,18.0583,3150033.0
2020-05-14 10:20:00,20.56,20.89,20.55,20.84,3216400.0,18.0583,18.3481,18.0495,18.3042,3216400.0
2020-05-14 10:30:00,20.84,21.43,20.83,21.33,4541308.0,18.3042,18.8224,18.2954,18.7346,4541308.0
2020-05-14 10:40:00,21.33,21.48,21.15,21.43,3767143.0,18.7346,18.8663,18.5765,18.8224,3767143.0
2020-05-14 10:50:00,21.42,21.68,21.34,21.45,4147870.0,18.8136,19.042,18.7433,18.84,4147870.0
2020-05-14 11:00:00,21.44,21.59,21.37,21.43,3122713.0,18.8312,18.9629,18.7697,18.8224,3122713.0
2020-05-14 11:10:00,21.43,21.49,21.32,21.42,2077748.0,18.8224,18.8751,18.7258,18.8136,2077748.0
2020-05-14 11:20:00,21.41,21.42,21.14,21.19,2068703.0,18.8048,18.8136,18.5677,18.6116,2068703.0
2020-05-14 11:30:00,21.19,21.26,20.96,20.99,2118321.0,18.6116,18.6731,18.4096,18.4359,2118321.0
2020-05-14 11:40:00,20.98,21.09,20.92,21.04,1553950.0,18.4272,18.5238,18.3745,18.4799,1553950.0
2020-05-14 11:50:00,21.03,21.27,21.01,21.17,1434678.0,18.4711,18.6819,18.4535,18.594,1434678.0
2020-05-14 12:00:00,21.16,21.21,21.1,21.18,771562.0,18.5853,18.6292,18.5326,18.6028,771562.0
2020-05-14 12:10:00,21.18,21.26,21.15,21.16,799771.0,18.6028,18.6731,18.5765,18.5853,799771.0
2020-05-14 12:20:00,21.16,21.29,21.15,21.21,674654.0,18.5853,18.6994,18.5765,18.6292,674654.0
2020-05-14 12:30:00,21.21,21.3,21.2,21.24,707494.0,18.6292,18.7082,18.6204,18.6555,707494.0
2020-05-14 12:40:00,21.25,21.25,21.13,21.14,1325940.0,18.6643,18.6643,18.5589,18.5677,1325940.0
2020-05-14 12:50:00,21.14,21.44,21.13,21.44,1540723.0,18.5677,18.8312,18.5589,18.8312,1540723.0
2020-05-14 13:00:00,21.44,21.47,21.36,21.43,935607.0,18.8312,18.8575,18.7609,18.8224,935607.0
2020-05-14 13:10:00,21.42,21.64,21.42,21.64,1693403.0,18.8136,19.0068,18.8136,19.0068,1693403.0
2020-05-14 13:20:00,21.64,21.79,21.61,21.76,1656889.0,19.0068,19.1386,18.9805,19.1122,1656889.0
2020-05-14 13:30:00,21.76,21.77,21.64,21.64,1172861.0,19.1122,19.121,19.0068,19.0068,1172861.0
2020-05-14 13:40:00,21.65,21.68,21.58,21.64,877595.0,19.0156,19.042,18.9541,19.0068,877595.0
2020-05-14 13:50:00,21.64,21.67,21.49,21.52,855627.0,19.0068,19.0332,18.8751,18.9014,855627.0
2020-05-14 14:00:00,21.52,21.55,21.43,21.55,1091452.0,18.9014,18.9278,18.8224,18.9278,1091452.0
2020-05-14 14:10:00,21.55,21.62,21.51,21.54,777077.0,18.9278,18.9893,18.8927,18.919,777077.0
2020-05-14 14:20:00,21.54,21.63,21.54,21.58,576554.0,18.919,18.9981,18.919,18.9541,576554.0
2020-05-14 14:30:00,21.58,21.62,21.48,21.49,718484.0,18.9541,18.9893,18.8663,18.8751,718484.0
2020-05-14 14:40:00,21.5,21.55,21.44,21.48,840088.0,18.8839,18.9278,18.8312,18.8663,840088.0
2020-05-14 14:50:00,21.48,21.57,21.45,21.5,1146760.0,18.8663,18.9454,18.84,18.8839,1146760.0
2020-05-14 15:00:00,21.51,21.68,21.44,21.64,1589613.0,18.8927,19.042,18.8312,19.0068,1589613.0
2020-05-14 15:10:00,21.64,21.67,21.56,21.6,1175409.0,19.0068,19.0332,18.9366,18.9717,1175409.0
2020-05-14 15:20:00,21.61,21.76,21.58,21.71,1603634.0,18.9805,19.1122,18.9541,19.0683,1603634.0
2020-05-14 15:30:00,21.71,21.75,21.57,21.6,1273457.0,19.0683,19.1035,18.9454,18.9717,1273457.0
2020-05-14 15:40:00,21.59,21.73,21.57,21.7,1805701.0,18.9629,19.0859,18.9454,19.0595,1805701.0
2020-05-14 15:50:00,21.69,21.75,21.6,21.71,4893071.0,19.0508,19.1035,18.9717,19.0683,4893071.0
2020-05-15 09:30:00,21.4,21.56,21.28,21.51,4185987.0,18.796,18.9366,18.6906,18.8927,4185987.0
2020-05-15 09:40:00,21.5,21.6,21.42,21.48,2298206.0,18.8839,18.9717,18.8136,18.8663,2298206.0
2020-05-15 09:50:00,21.48,21.58,21.42,21.43,1395540.0,18.8663,18.9541,18.8136,18.8224,1395540.0
2020-05-15 10:00:00,21.43,21.5,21.31,21.49,2042640.0,18.8224,18.8839,18.717,18.8751,2042640.0
2020-05-15 10:10:00,21.48,21.68,21.46,21.59,1998192.0,18.8663,19.042,18.8487,18.9629,1998192.0
2020-05-15 10:20:00,21.59,21.7,21.55,21.6,1201122.0,18.9629,19.0595,18.9278,18.9717,1201122.0
2020-05-15 10:30:00,21.6,21.66,21.49,21.61,1375307.0,18.9717,19.0244,18.8751,18.9805,1375307.0
2020-05-15 10:40:00,21.62,21.62,21.54,21.57,759313.0,18.9893,18.9893,18.919,18.9454,759313.0
2020-05-15 10:50:00,21.56,21.57,21.37,21.45,1514523.0,18.9366,18.9454,18.7697,18.84,1514523.0
2020-05-15 11:00:00,21.44,21.45,21.3,21.37,1200869.0,18.8312,18.84,18.7082,18.7697,1200869.0
2020-05-15 11:10:00,21.37,21.4,21.28,21.37,1030714.0,18.7697,18.796,18.6906,18.7697,1030714.0
2020-05-15 11:20:00,21.36,21.43,21.34,21.39,1096176.0,18.7609,18.8224,18.7433,18.7873,1096176.0
2020-05-15 11:30:00,21.39,21.4,21.26,21.28,1379607.0,18.7873,18.796,18.6731,18.6906,1379607.0
2020-05-15 11:40:00,21.28,21.32,21.22,21.27,1205282.0,18.6906,18.7258,18.6379,18.6819,1205282.0
2020-05-15 11:50:00,21.26,21.36,21.23,21.32,1042298.0,18.6731,18.7609,18.6467,18.7258,1042298.0
2020-05-15 12:00:00,21.32,21.43,21.3,21.42,1238848.0,18.7258,18.8224,18.7082,18.8136,1238848.0
2020-05-15 12:10:00,21.42,21.43,21.3,21.35,795160.0,18.8136,18.8224,18.7082,18.7521,795160.0
2020-05-15 12:20:00,21.35,21.41,21.32,21.35,842007.0,18.7521,18.8048,18.7258,18.7521,842007.0
2020-05-15 12:30:00,21.35,21.41,21.32,21.4,966568.0,18.7521,18.8048,18.7258,18.796,966568.0
2020-05-15 12:40:00,21.4,21.46,21.3,21.34,1127759.0,18.796,18.8487,18.7082,18.7433,1127759.0
2020-05-15 12:50:00,21.35,21.37,21.26,21.3,793591.0,18.7521,18.7697,18.6731,18.7082,793591.0
2020-05-15 13:00:00,21.3,21.34,21.24,21.26,969907.0,18.7082,18.7433,18.6555,18.6731,969907.0
2020-05-15 13:10:00,21.26,21.33,21.23,21.26,754848.0,18.6731,18.7346,18.6467,18.6731,754848.0
2020-05-15 13:20:00,21.26,21.34,21.24,21.31,826359.0,18.6731,18.7433,18.6555,18.717,826359.0
2020-05-15 13:30:00,21.32,21.4,21.28,21.39,935430.0,18.7258,18.796,18.6906,18.7873,935430.0
2020-05-15 13:40:00,21.39,21.43,21.36,21.37,900814.0,18.7873,18.8224,18.7609,18.7697,900814.0
2020-05-15 13:50:00,21.37,21.45,21.36,21.42,671731.0,18.7697,18.84,18.7609,18.8136,671731.0
2020-05-15 14:00:00,21.42,21.51,21.41,21.49,984519.0,18.8136,18.8927,18.8048,18.8751,984519.0
2020-05-15 14:10:00,21.49,21.52,21.45,21.47,765330.0,18.8751,18.9014,18.84,18.8575,765330.0
2020-05-15 14:20:00,21.48,21.51,21.44,21.48,758837.0,18.8663,18.8927,18.8312,18.8663,758837.0
2020-05-15 14:30:00,21.48,21.5,21.38,21.43,779088.0,18.8663,18.8839,18.7785,18.8224,779088.0
2020-05-15 14:40:00,21.43,21.47,21.41,21.44,639373.0,18.8224,18.8575,18.8048,18.8312,639373.0
2020-05-15 14:50:00,21.45,21.49,21.4,21.41,1030607.0,18.84,18.8751,18.796,18.8048,1030607.0
2020-05-15 15:00:00,21.42,21.45,21.37,21.38,1417659.0,18.8136,18.84,18.7697,18.7785,1417659.0
2020-05-15 15:10:00,21.38,21.41,21.32,21.38,1131639.0,18.7785,18.8048,18.7258,18.7785,1131639.0
2020-05-15 15:20:00,21.39,21.47,21.37,21.42,1038211.0,18.7873,18.8575,18.7697,18.8136,1038211.0
2020-05-15 15:30:00,21.42,21.45,21.31,21.33,1256242.0,18.8136,18.84,18.717,18.7346,1256242.0
2020-05-15 15:40:00,21.33,21.39,21.3,21.38,1367031.0,18.7346,18.7873,18.7082,18.7785,1367031.0
2020-05-15 15:50:00,21.38,21.45,21.32,21.43,3381985.0,18.7785,18.84,18.7258,18.8224,3381985.0
2020-05-18 09:30:00,22.42,22.64,22.31,22.53,6503533.0,19.6919,19.8852,19.5953,19.7885,6503533.0
2020-05-18 09:40:00,22.52,22.58,22.27,22.39,3486231.0,19.7798,19.8325,19.5602,19.6656,3486231.0
2020-05-18 09:50:00,22.4,22.42,22.24,22.27,2374536.0,19.6744,19.6919,19.5338,19.5602,2374536.0
2020-05-18 10:00:00,22.27,22.35,22.14,22.16,1890502.0,19.5602,19.6305,19.446,19.4636,1890502.0
2020-05-18 10:10:00,22.17,22.22,22.07,22.18,1621801.0,19.4724,19.5163,19.3845,19.4811,1621801.0
2020-05-18 10:20:00,22.17,22.26,22.12,22.13,1364022.0,19.4724,19.5514,19.4284,19.4372,1364022.0
2020-05-18 10:30:00,22.13,22.32,22.12,22.29,1189232.0,19.4372,19.6041,19.4284,19.5778,1189232.0
2020-05-18 10:40:00,22.3,22.4,22.25,22.39,1637020.0,19.5865,19.6744,19.5426,19.6656,1637020.0
2020-05-18 10:50:00,22.38,22.42,22.35,22.35,1320576.0,19.6568,19.6919,19.6305,19.6305,1320576.0
2020-05-18 11:00:00,22.36,22.46,22.35,22.44,1236513.0,19.6392,19.7271,19.6305,19.7095,1236513.0
2020-05-18 11:10:00,22.44,22.48,22.36,22.47,1468025.0,19.7095,19.7446,19.6392,19.7358,1468025.0
2020-05-18 11:20:00,22.47,22.5,22.43,22.5,1427523.0,19.7358,19.7622,19.7007,19.7622,1427523.0
2020-05-18 11:30:00,22.5,22.5,22.44,22.46,1278573.0,19.7622,19.7622,19.7095,19.7271,1278573.0
2020-05-18 11:40:00,22.47,22.53,22.43,22.44,1710779.0,19.7358,19.7885,19.7007,19.7095,1710779.0
2020-05-18 11:50:00,22.44,22.5,22.42,22.49,1023379.0,19.7095,19.7622,19.6919,19.7534,1023379.0
2020-05-18 12:00:00,22.5,22.55,22.47,22.53,1187813.0,19.7622,19.8061,19.7358,19.7885,1187813.0
2020-05-18 12:10:00,22.53,22.56,22.51,22.53,992237.0,19.7885,19.8149,19.771,19.7885,992237.0
2020-05-18 12:20:00,22.53,22.58,22.49,22.58,1377442.0,19.7885,19.8325,19.7534,19.8325,1377442.0
2020-05-18 12:30:00,22.58,22.6,22.53,22.6,869545.0,19.8325,19.85,19.7885,19.85,869545.0
2020-05-18 12:40:00,22.6,22.64,22.57,22.59,1508884.0,19.85,19.8852,19.8237,19.8412,1508884.0
2020-05-18 12:50:00,22.6,22.68,22.59,22.66,1739929.0,19.85,19.9203,19.8412,19.9027,1739929.0
2020-05-18 13:00:00,22.67,22.73,22.65,22.71,1287938.0,19.9115,19.9642,19.8939,19.9466,1287938.0
2020-05-18 13:10:00,22.71,22.76,22.7,22.74,1538466.0,19.9466,19.9906,19.9379,19.973,1538466.0
2020-05-18 13:20:00,22.75,22.79,22.73,22.79,1479517.0,19.9818,20.0169,19.9642,20.0169,1479517.0
2020-05-18 13:30:00,22.79,22.79,22.71,22.77,1639947.0,20.0169,20.0169,19.9466,19.9993,1639947.0
2020-05-18 13:40:00,22.77,22.8,22.74,22.78,1260727.0,19.9993,20.0257,19.973,20.0081,1260727.0
2020-05-18 13:50:00,22.77,22.8,22.75,22.78,927393.0,19.9993,20.0257,19.9818,20.0081,927393.0
2020-05-18 14:00:00,22.78,22.8,22.73,22.75,1091578.0,20.0081,20.0257,19.9642,19.9818,1091578.0
2020-05-18 14:10:00,22.76,22.76,22.66,22.69,1064165.0,19.9906,19.9906,19.9027,19.9291,1064165.0
2020-05-18 14:20:00,22.69,22.79,22.67,22.78,1101987.0,19.9291,20.0169,19.9115,20.0081,1101987.0
2020-05-18 14:30:00,22.78,22.89,22.77,22.89,1887903.0,20.0081,20.1047,19.9993,20.1047,1887903.0
2020-05-18 14:40:00,22.89,22.94,22.85,22.89,1455700.0,20.1047,20.1487,20.0696,20.1047,1455700.0
2020-05-18 14:50:00,22.88,22.97,22.86,22.96,1538790.0,20.096,20.175,20.0784,20.1662,1538790.0
2020-05-18 15:00:00,22.96,23.0,22.94,22.98,1491872.0,20.1662,20.2014,20.1487,20.1838,1491872.0
2020-05-18 15:10:00,22.98,23.0,22.95,22.99,1735982.0,20.1838,20.2014,20.1574,20.1926,1735982.0
2020-05-18 15:20:00,23.0,23.01,22.92,22.98,2659388.0,20.2014,20.2101,20.1311,20.1838,2659388.0
2020-05-18 15:30:00,22.98,23.05,22.97,23.0,2292538.0,20.1838,20.2453,20.175,20.2014,2292538.0
2020-05-18 15:40:00,23.0,23.03,22.95,23.01,2606526.0,20.2014,20.2277,20.1574,20.2101,2606526.0
2020-05-18 15:50:00,23.01,23.06,22.91,22.92,5105569.0,20.2101,20.2541,20.1223,20.1311,5105569.0
2020-05-19 09:30:00,22.7,22.77,22.42,22.46,4465473.0,19.9379,19.9993,19.6919,19.7271,4465473.0
2020-05-19 09:40:00,22.46,22.56,22.38,22.39,2141821.0,19.7271,19.8149,19.6568,19.6656,2141821.0
2020-05-19 09:50:00,22.39,22.55,22.35,22.54,1870697.0,19.6656,19.8061,19.6305,19.7973,1870697.0
2020-05-19 10:00:00,22.53,22.73,22.41,22.73,2097724.0,19.7885,19.9642,19.6832,19.9642,2097724.0
2020-05-19 10:10:00,22.73,22.74,22.55,22.57,2330600.0,19.9642,19.973,19.8061,19.8237,2330600.0
2020-05-19 10:20:00,22.57,22.84,22.55,22.76,1852214.0,19.8237,20.0608,19.8061,19.9906,1852214.0
2020-05-19 10:30:00,22.75,22.8,22.6,22.64,1587614.0,19.9818,20.0257,19.85,19.8852,1587614.0
2020-05-19 10:40:00,22.64,22.66,22.52,22.65,1420027.0,19.8852,19.9027,19.7798,19.8939,1420027.0
2020-05-19 10:50:00,22.65,22.76,22.64,22.71,875867.0,19.8939,19.9906,19.8852,19.9466,875867.0
2020-05-19 11:00:00,22.72,22.84,22.7,22.78,942218.0,19.9554,20.0608,19.9379,20.0081,942218.0
2020-05-19 11:10:00,22.77,22.83,22.67,22.82,883873.0,19.9993,20.052,19.9115,20.0433,883873.0
2020-05-19 11:20:00,22.83,22.94,22.81,22.93,1419646.0,20.052,20.1487,20.0345,20.1399,1419646.0
2020-05-19 11:30:00,22.93,23.0,22.89,22.91,1478877.0,20.1399,20.2014,20.1047,20.1223,1478877.0
2020-05-19 11:40:00,22.91,22.95,22.81,22.83,1210586.0,20.1223,20.1574,20.0345,20.052,1210586.0
2020-05-19 11:50:00,22.82,22.85,22.76,22.79,1192808.0,20.0433,20.0696,19.9906,20.0169,1192808.0
2020-05-19 12:00:00,22.79,22.84,22.78,22.82,644669.0,20.0169,20.0608,20.0081,20.0433,644669.0
2020-05-19 12:10:00,22.82,22.85,22.75,22.77,948934.0,20.0433,20.0696,19.9818,19.9993,948934.0
2020-05-19 12:20:00,22.77,22.83,22.71,22.73,730383.0,19.9993,20.052,19.9466,19.9642,730383.0
2020-05-19 12:30:00,22.72,22.75,22.64,22.67,978009.0,19.9554,19.9818,19.8852,19.9115,978009.0
2020-05-19 12:40:00,22.67,22.72,22.66,22.68,598884.0,19.9115,19.9554,19.9027,19.9203,598884.0
2020-05-19 12:50:00,22.67,22.7,22.63,22.65,599761.0,19.9115,19.9379,19.8764,19.8939,599761.0
2020-05-19 13:00:00,22.66,22.68,22.61,22.63,647620.0,19.9027,19.9203,19.8588,19.8764,647620.0
2020-05-19 13:10:00,22.63,22.67,22.62,22.65,532903.0,19.8764,19.9115,19.8676,19.8939,532903.0
2020-05-19 13:20:00,22.66,22.68,22.63,22.66,448081.0,19.9027,19.9203,19.8764,19.9027,448081.0
2020-05-19 13:30:00,22.66,22.69,22.61,22.67,516501.0,19.9027,19.9291,19.8588,19.9115,516501.0
2020-05-19 13:40:00,22.67,22.75,22.66,22.72,655586.0,19.9115,19.9818,19.9027,19.9554,655586.0
2020-05-19 13:50:00,22.72,22.72,22.65,22.69,704322.0,19.9554,19.9554,19.8939,19.9291,704322.0
2020-05-19 14:00:00,22.69,22.7,22.6,22.69,751787.0,19.9291,19.9379,19.85,19.9291,751787.0
2020-05-19 14:10:00,22.68,22.7,22.64,22.68,434711.0,19.9203,19.9379,19.8852,19.9203,434711.0
2020-05-19 14:20:00,22.68,22.69,22.56,22.58,1601125.0,19.9203,19.9291,19.8149,19.8325,1601125.0
2020-05-19 14:30:00,22.59,22.61,22.57,22.59,614388.0,19.8412,19.8588,19.8237,19.8412,614388.0
2020-05-19 14:40:00,22.6,22.69,22.59,22.67,851968.0,19.85,19.9291,19.8412,19.9115,851968.0
2020-05-19 14:50:00,22.67,22.68,22.4,22.43,1992818.0,19.9115,19.9203,19.6744,19.7007,1992818.0
2020-05-19 15:00:00,22.44,22.55,22.4,22.52,1582687.0,19.7095,19.8061,19.6744,19.7798,1582687.0
2020-05-19 15:10:00,22.52,22.67,22.49,22.58,993084.0,19.7798,19.9115,19.7534,19.8325,993084.0
2020-05-19 15:20:00,22.58,22.6,22.45,22.48,1654483.0,19.8325,19.85,19.7183,19.7446,1654483.0
2020-05-19 15:30:00,22.49,22.5,22.3,22.36,2212299.0,19.7534,19.7622,19.5865,19.6392,2212299.0
2020-05-19 15:40:00,22.35,22.38,22.25,22.26,1971125.0,19.6305,19.6568,19.5426,19.5514,1971125.0
2020-05-19 15:50:00,22.26,22.3,22.18,22.21,3893415.0,19.5514,19.5865,19.4811,19.5075,3893415.0
2020-05-20 09:30:00,22.68,22.8,22.64,22.79,3158941.0,19.9203,20.0257,19.8852,20.0169,3158941.0
2020-05-20 09:40:00,22.79,22.94,22.74,22.88,2558133.0,20.0169,20.1487,19.973,20.096,2558133.0
2020-05-20 09:50:00,22.88,22.88,22.68,22.75,1939587.0,20.096,20.096,19.9203,19.9818,1939587.0
2020-05-20 10:00:00,22.75,22.9,22.73,22.87,1763331.0,19.9818,20.1135,19.9642,20.0872,1763331.0
2020-05-20 10:10:00,22.86,22.98,22.84,22.87,2153451.0,20.0784,20.1838,20.0608,20.0872,2153451.0
2020-05-20 10:20:00,22.87,22.97,22.86,22.96,1573383.0,20.0872,20.175,20.0784,20.1662,1573383.0
2020-05-20 10:30:00,22.96,22.97,22.85,22.9,1411453.0,20.1662,20.175,20.0696,20.1135,1411453.0
2020-05-20 10:40:00,22.9,22.99,22.88,22.94,1498804.0,20.1135,20.1926,20.096,20.1487,1498804.0
2020-05-20 10:50:00,22.95,22.98,22.9,22.94,1786972.0,20.1574,20.1838,20.1135,20.1487,1786972.0
2020-05-20 11:00:00,22.94,22.94,22.77,22.82,1782258.0,20.1487,20.1487,19.9993,20.0433,1782258.0
2020-05-20 11:10:00,22.82,22.97,22.8,22.96,1370837.0,20.0433,20.175,20.0257,20.1662,1370837.0
2020-05-20 11:20:00,22.96,22.98,22.9,22.92,1003044.0,20.1662,20.1838,20.1135,20.1311,1003044.0
2020-05-20 11:30:00,22.92,22.94,22.84,22.88,906732.0,20.1311,20.1487,20.0608,20.096,906732.0
2020-05-20 11:40:00,22.88,22.95,22.87,22.95,1074228.0,20.096,20.1574,20.0872,20.1574,1074228.0
2020-05-20 11:50:00,22.94,22.97,22.91,22.94,1020070.0,20.1487,20.175,20.1223,20.1487,1020070.0
2020-05-20 12:00:00,22.95,22.95,22.89,22.9,630419.0,20.1574,20.1574,20.1047,20.1135,630419.0
2020-05-20 12:10:00,22.89,22.9,22.82,22.86,1059855.0,20.1047,20.1135,20.0433,20.0784,1059855.0
2020-05-20 12:20:00,22.86,22.92,22.85,22.92,762291.0,20.0784,20.1311,20.0696,20.1311,762291.0
2020-05-20 12:30:00,22.92,22.93,22.87,22.9,661551.0,20.1311,20.1399,20.0872,20.1135,661551.0
2020-05-20 12:40:00,22.91,22.91,22.82,22.9,608820.0,20.1223,20.1223,20.0433,20.1135,608820.0
2020-05-20 12:50:00,22.91,22.93,22.87,22.89,572665.0,20.1223,20.1399,20.0872,20.1047,572665.0
2020-05-20 13:00:00,22.9,22.9,22.78,22.78,780472.0,20.1135,20.1135,20.0081,20.0081,780472.0
2020-05-20 13:10:00,22.79,22.84,22.76,22.8,588803.0,20.0169,20.0608,19.9906,20.0257,588803.0
2020-05-20 13:20:00,22.81,22.82,22.75,22.76,441418.0,20.0345,20.0433,19.9818,19.9906,441418.0
2020-05-20 13:30:00,22.76,22.84,22.76,22.84,594475.0,19.9906,20.0608,19.9906,20.0608,594475.0
2020-05-20 13:40:00,22.84,22.93,22.83,22.91,1230661.0,20.0608,20.1399,20.052,20.1223,1230661.0
2020-05-20 13:50:00,22.9,22.93,22.89,22.91,622166.0,20.1135,20.1399,20.1047,20.1223,622166.0
2020-05-20 14:00:00,22.91,22.95,22.85,22.88,1010233.0,20.1223,20.1574,20.0696,20.096,1010233.0
2020-05-20 14:10:00,22.88,22.93,22.84,22.87,805773.0,20.096,20.1399,20.0608,20.0872,805773.0
2020-05-20 14:20:00,22.87,22.95,22.85,22.91,889402.0,20.0872,20.1574,20.0696,20.1223,889402.0
2020-05-20 14:30:00,22.9,22.95,22.9,22.92,657130.0,20.1135,20.1574,20.1135,20.1311,657130.0
2020-05-20 14:40:00,22.92,22.98,22.92,22.98,812327.0,20.1311,20.1838,20.1311,20.1838,812327.0
2020-05-20 14:50:00,22.98,23.0,22.96,22.96,1603894.0,20.1838,20.2014,20.1662,20.1662,1603894.0
2020-05-20 15:00:00,22.96,22.98,22.92,22.96,851065.0,20.1662,20.1838,20.1311,20.1662,851065.0
2020-05-20 15:10:00,22.95,22.98,22.91,22.95,981002.0,20.1574,20.1838,20.1223,20.1574,981002.0
2020-05-20 15:20:00,22.96,23.0,22.95,23.0,1233865.0,20.1662,20.2014,20.1574,20.2014,1233865.0
2020-05-20 15:30:00,23.0,23.0,22.96,22.98,1259334.0,20.2014,20.2014,20.1662,20.1838,1259334.0
2020-05-20 15:40:00,22.98,22.99,22.92,22.94,2101604.0,20.1838,20.1926,20.1311,20.1487,2101604.0
2020-05-20 15:50:00,22.94,22.96,22.88,22.92,5028492.0,20.1487,20.1662,20.096,20.1311,5028492.0
2020-05-21 09:30:00,22.81,22.99,22.78,22.98,2757026.0,20.0345,20.1926,20.0081,20.1838,2757026.0
2020-05-21 09:40:00,22.99,23.02,22.92,23.0,2070758.0,20.1926,20.2189,20.1311,20.2014,2070758.0
2020-05-21 09:50:00,23.0,23.12,22.93,23.11,3410558.0,20.2014,20.3068,20.1399,20.298,3410558.0
2020-05-21 10:00:00,23.11,23.26,23.1,23.21,2694379.0,20.298,20.4297,20.2892,20.3858,2694379.0
2020-05-21 10:10:00,23.22,23.27,23.16,23.21,1698153.0,20.3946,20.4385,20.3419,20.3858,1698153.0
2020-05-21 10:20:00,23.21,23.25,23.15,23.16,1347042.0,20.3858,20.4209,20.3331,20.3419,1347042.0
2020-05-21 10:30:00,23.16,23.16,23.02,23.04,1685113.0,20.3419,20.3419,20.2189,20.2365,1685113.0
2020-05-21 10:40:00,23.04,23.12,23.02,23.03,1039115.0,20.2365,20.3068,20.2189,20.2277,1039115.0
2020-05-21 10:50:00,23.03,23.07,23.01,23.02,971058.0,20.2277,20.2628,20.2101,20.2189,971058.0
2020-05-21 11:00:00,23.01,23.02,22.83,22.88,1374294.0,20.2101,20.2189,20.052,20.096,1374294.0
2020-05-21 11:10:00,22.88,22.96,22.84,22.87,1327444.0,20.096,20.1662,20.0608,20.0872,1327444.0
2020-05-21 11:20:00,22.87,22.9,22.8,22.85,947710.0,20.0872,20.1135,20.0257,20.0696,947710.0
2020-05-21 11:30:00,22.85,22.94,22.84,22.93,932245.0,20.0696,20.1487,20.0608,20.1399,932245.0
2020-05-21 11:40:00,22.93,22.99,22.91,22.93,819719.0,20.1399,20.1926,20.1223,20.1399,819719.0
2020-05-21 11:50:00,22.93,22.97,22.92,22.96,734919.0,20.1399,20.175,20.1311,20.1662,734919.0
2020-05-21 12:00:00,22.96,23.03,22.95,22.96,838780.0,20.1662,20.2277,20.1574,20.1662,838780.0
2020-05-21 12:10:00,22.96,22.99,22.91,22.93,627320.0,20.1662,20.1926,20.1223,20.1399,627320.0
2020-05-21 12:20:00,22.93,23.0,22.9,22.95,821431.0,20.1399,20.2014,20.1135,20.1574,821431.0
2020-05-21 12:30:00,22.95,22.95,22.87,22.87,1163560.0,20.1574,20.1574,20.0872,20.0872,1163560.0
2020-05-21 12:40:00,22.88,22.95,22.88,22.94,542474.0,20.096,20.1574,20.096,20.1487,542474.0
2020-05-21 12:50:00,22.94,22.94,22.86,22.87,631782.0,20.1487,20.1487,20.0784,20.0872,631782.0
2020-05-21 13:00:00,22.88,22.97,22.85,22.92,943240.0,20.096,20.175,20.0696,20.1311,943240.0
2020-05-21 13:10:00,22.93,22.97,22.9,22.94,821221.0,20.1399,20.175,20.1135,20.1487,821221.0
2020-05-21 13:20:00,22.94,22.95,22.9,22.94,541580.0,20.1487,20.1574,20.1135,20.1487,541580.0
2020-05-21 13:30:00,22.94,22.96,22.9,22.92,561003.0,20.1487,20.1662,20.1135,20.1311,561003.0
2020-05-21 13:40:00,22.92,22.94,22.91,22.91,444503.0,20.1311,20.1487,20.1223,20.1223,444503.0
2020-05-21 13:50:00,22.91,22.95,22.9,22.94,645046.0,20.1223,20.1574,20.1135,20.1487,645046.0
2020-05-21 14:00:00,22.94,22.98,22.93,22.94,511220.0,20.1487,20.1838,20.1399,20.1487,511220.0
2020-05-21 14:10:00,22.95,22.96,22.92,22.94,460811.0,20.1574,20.1662,20.1311,20.1487,460811.0
2020-05-21 14:20:00,22.94,22.97,22.93,22.97,433203.0,20.1487,20.175,20.1399,20.175,433203.0
2020-05-21 14:30:00,22.97,23.0,22.93,22.96,1189274.0,20.175,20.2014,20.1399,20.1662,1189274.0
2020-05-21 14:40:00,22.96,23.0,22.93,22.95,1310507.0,20.1662,20.2014,20.1399,20.1574,1310507.0
2020-05-21 14:50:00,22.95,22.97,22.92,22.94,1234761.0,20.1574,20.175,20.1311,20.1487,1234761.0
2020-05-21 15:00:00,22.93,23.0,22.92,22.98,1446615.0,20.1399,20.2014,20.1311,20.1838,1446615.0
2020-05-21 15:10:00,22.98,23.0,22.94,22.98,902799.0,20.1838,20.2014,20.1487,20.1838,902799.0
2020-05-21 15:20:00,22.98,22.99,22.91,22.92,934364.0,20.1838,20.1926,20.1223,20.1311,934364.0
2020-05-21 15:30:00,22.92,22.93,22.82,22.84,2047867.0,20.1311,20.1399,20.0433,20.0608,2047867.0
2020-05-21 15:40:00,22.84,22.89,22.81,22.88,1845227.0,20.0608,20.1047,20.0345,20.096,1845227.0
2020-05-21 15:50:00,22.89,22.93,22.83,22.9,3654507.0,20.1047,20.1399,20.052,20.1135,3654507.0
2020-05-22 09:30:00,22.93,22.96,22.74,22.77,2587014.0,20.1399,20.1662,19.973,19.9993,2587014.0
2020-05-22 09:40:00,22.76,22.79,22.63,22.75,1715909.0,19.9906,20.0169,19.8764,19.9818,1715909.0
2020-05-22 09:50:00,22.75,22.76,22.57,22.62,1807753.0,19.9818,19.9906,19.8237,19.8676,1807753.0
2020-05-22 10:00:00,22.62,22.63,22.51,22.52,1413979.0,19.8676,19.8764,19.771,19.7798,1413979.0
2020-05-22 10:10:00,22.51,22.63,22.46,22.62,1884468.0,19.771,19.8764,19.7271,19.8676,1884468.0
2020-05-22 10:20:00,22.61,22.69,22.59,22.63,1537922.0,19.8588,19.9291,19.8412,19.8764,1537922.0
2020-05-22 10:30:00,22.63,22.71,22.61,22.64,1608080.0,19.8764,19.9466,19.8588,19.8852,1608080.0
2020-05-22 10:40:00,22.65,22.67,22.58,22.6,1051720.0,19.8939,19.9115,19.8325,19.85,1051720.0
2020-05-22 10:50:00,22.59,22.64,22.55,22.58,1943579.0,19.8412,19.8852,19.8061,19.8325,1943579.0
2020-05-22 11:00:00,22.58,22.66,22.57,22.64,963054.0,19.8325,19.9027,19.8237,19.8852,963054.0
2020-05-22 11:10:00,22.63,22.68,22.6,22.67,797515.0,19.8764,19.9203,19.85,19.9115,797515.0
2020-05-22 11:20:00,22.68,22.69,22.62,22.67,1099712.0,19.9203,19.9291,19.8676,19.9115,1099712.0
2020-05-22 11:30:00,22.66,22.71,22.64,22.7,816445.0,19.9027,19.9466,19.8852,19.9379,816445.0
2020-05-22 11:40:00,22.69,22.7,22.65,22.67,1024973.0,19.9291,19.9379,19.8939,19.9115,1024973.0
2020-05-22 11:50:00,22.67,22.72,22.66,22.68,1126223.0,19.9115,19.9554,19.9027,19.9203,1126223.0
2020-05-22 12:00:00,22.67,22.68,22.63,22.65,592119.0,19.9115,19.9203,19.8764,19.8939,592119.0
2020-05-22 12:10:00,22.65,22.66,22.61,22.62,492236.0,19.8939,19.9027,19.8588,19.8676,492236.0
2020-05-22 12:20:00,22.62,22.66,22.58,22.66,763714.0,19.8676,19.9027,19.8325,19.9027,763714.0
2020-05-22 12:30:00,22.66,22.72,22.66,22.69,650955.0,19.9027,19.9554,19.9027,19.9291,650955.0
2020-05-22 12:40:00,22.69,22.71,22.66,22.67,601701.0,19.9291,19.9466,19.9027,19.9115,601701.0
2020-05-22 12:50:00,22.68,22.74,22.67,22.73,1092787.0,19.9203,19.973,19.9115,19.9642,1092787.0
2020-05-22 13:00:00,22.73,22.73,22.64,22.65,519346.0,19.9642,19.9642,19.8852,19.8939,519346.0
2020-05-22 13:10:00,22.65,22.66,22.61,22.61,427506.0,19.8939,19.9027,19.8588,19.8588,427506.0
2020-05-22 13:20:00,22.61,22.66,22.6,22.63,425692.0,19.8588,19.9027,19.85,19.8764,425692.0
2020-05-22 13:30:00,22.63,22.64,22.61,22.63,412233.0,19.8764,19.8852,19.8588,19.8764,412233.0
2020-05-22 13:40:00,22.63,22.65,22.6,22.62,348356.0,19.8764,19.8939,19.85,19.8676,348356.0
2020-05-22 13:50:00,22.63,22.7,22.61,22.68,423848.0,19.8764,19.9379,19.8588,19.9203,423848.0
2020-05-22 14:00:00,22.68,22.75,22.67,22.71,1537814.0,19.9203,19.9818,19.9115,19.9466,1537814.0
2020-05-22 14:10:00,22.71,22.72,22.66,22.66,577879.0,19.9466,19.9554,19.9027,19.9027,577879.0
2020-05-22 14:20:00,22.66,22.69,22.65,22.69,350824.0,19.9027,19.9291,19.8939,19.9291,350824.0
2020-05-22 14:30:00,22.69,22.69,22.66,22.69,620858.0,19.9291,19.9291,19.9027,19.9291,620858.0
2020-05-22 14:40:00,22.69,22.71,22.63,22.65,919022.0,19.9291,19.9466,19.8764,19.8939,919022.0
2020-05-22 14:50:00,22.64,22.65,22.62,22.64,272466.0,19.8852,19.8939,19.8676,19.8852,272466.0
2020-05-22 15:00:00,22.64,22.66,22.62,22.64,628926.0,19.8852,19.9027,19.8676,19.8852,628926.0
2020-05-22 15:10:00,22.65,22.67,22.6,22.61,518408.0,19.8939,19.9115,19.85,19.8588,518408.0
2020-05-22 15:20:00,22.61,22.62,22.56,22.61,1077750.0,19.8588,19.8676,19.8149,19.8588,1077750.0
2020-05-22 15:30:00,22.61,22.64,22.58,22.62,799815.0,19.8588,19.8852,19.8325,19.8676,799815.0
2020-05-22 15:40:00,22.62,22.64,22.58,22.64,866011.0,19.8676,19.8852,19.8325,19.8852,866011.0
2020-05-22 15:50:00,22.63,22.68,22.6,22.65,3623066.0,19.8764,19.9203,19.85,19.8939,3623066.0
2020-05-26 09:30:00,23.75,23.87,23.67,23.79,8020697.0,20.8601,20.9655,20.7898,20.8952,8020697.0
2020-05-26 09:40:00,23.79,23.95,23.78,23.82,5046734.0,20.8952,21.0358,20.8864,20.9216,5046734.0
2020-05-26 09:50:00,23.82,23.88,23.74,23.83,3699347.0,20.9216,20.9743,20.8513,20.9304,3699347.0
2020-05-26 10:00:00,23.83,23.9,23.77,23.79,2925003.0,20.9304,20.9918,20.8777,20.8952,2925003.0
2020-05-26 10:10:00,23.79,23.86,23.77,23.83,1987595.0,20.8952,20.9567,20.8777,20.9304,1987595.0
2020-05-26 10:20:00,23.83,23.9,23.81,23.88,2090228.0,20.9304,20.9918,20.9128,20.9743,2090228.0
2020-05-26 10:30:00,23.89,23.94,23.86,23.92,3149487.0,20.9831,21.027,20.9567,21.0094,3149487.0
2020-05-26 10:40:00,23.92,23.97,23.91,23.93,2515417.0,21.0094,21.0533,21.0006,21.0182,2515417.0
2020-05-26 10:50:00,23.93,24.04,23.92,24.03,3175860.0,21.0182,21.1148,21.0094,21.106,3175860.0
2020-05-26 11:00:00,24.03,24.16,24.01,24.09,2244904.0,21.106,21.2202,21.0885,21.1587,2244904.0
2020-05-26 11:10:00,24.09,24.23,24.07,24.23,2783586.0,21.1587,21.2817,21.1412,21.2817,2783586.0
2020-05-26 11:20:00,24.22,24.24,24.07,24.11,3332353.0,21.2729,21.2905,21.1412,21.1763,3332353.0
2020-05-26 11:30:00,24.12,24.18,24.09,24.16,2071935.0,21.1851,21.2378,21.1587,21.2202,2071935.0
2020-05-26 11:40:00,24.15,24.25,24.15,24.25,1998883.0,21.2114,21.2993,21.2114,21.2993,1998883.0
2020-05-26 11:50:00,24.25,24.25,24.13,24.2,1769288.0,21.2993,21.2993,21.1939,21.2553,1769288.0
2020-05-26 12:00:00,24.2,24.21,24.11,24.13,1455586.0,21.2553,21.2641,21.1763,21.1939,1455586.0
2020-05-26 12:10:00,24.13,24.19,24.11,24.13,1498492.0,21.1939,21.2466,21.1763,21.1939,1498492.0
2020-05-26 12:20:00,24.12,24.15,24.07,24.13,1269973.0,21.1851,21.2114,21.1412,21.1939,1269973.0
2020-05-26 12:30:00,24.13,24.15,24.1,24.14,986849.0,21.1939,21.2114,21.1675,21.2026,986849.0
2020-05-26 12:40:00,24.14,24.2,24.13,24.2,1437038.0,21.2026,21.2553,21.1939,21.2553,1437038.0
2020-05-26 12:50:00,24.2,24.26,24.18,24.25,1775655.0,21.2553,21.308,21.2378,21.2993,1775655.0
2020-05-26 13:00:00,24.25,24.39,24.22,24.38,3017710.0,21.2993,21.4222,21.2729,21.4134,3017710.0
2020-05-26 13:10:00,24.38,24.41,24.34,24.38,2277037.0,21.4134,21.4398,21.3783,21.4134,2277037.0
2020-05-26 13:20:00,24.38,24.46,24.36,24.46,2060369.0,21.4134,21.4837,21.3959,21.4837,2060369.0
2020-05-26 13:30:00,24.45,24.46,24.36,24.42,1807936.0,21.4749,21.4837,21.3959,21.4486,1807936.0
2020-05-26 13:40:00,24.41,24.45,24.39,24.43,1272622.0,21.4398,21.4749,21.4222,21.4574,1272622.0
2020-05-26 13:50:00,24.44,24.47,24.38,24.39,1409713.0,21.4661,21.4925,21.4134,21.4222,1409713.0
2020-05-26 14:00:00,24.39,24.42,24.34,24.38,1278680.0,21.4222,21.4486,21.3783,21.4134,1278680.0
2020-05-26 14:10:00,24.38,24.41,24.33,24.41,1258726.0,21.4134,21.4398,21.3695,21.4398,1258726.0
2020-05-26 14:20:00,24.4,24.44,24.37,24.43,1290716.0,21.431,21.4661,21.4047,21.4574,1290716.0
2020-05-26 14:30:00,24.43,24.43,24.34,24.34,1091208.0,21.4574,21.4574,21.3783,21.3783,1091208.0
2020-05-26 14:40:00,24.35,24.42,24.32,24.41,1216497.0,21.3871,21.4486,21.3607,21.4398,1216497.0
2020-05-26 14:50:00,24.41,24.48,24.4,24.46,1747902.0,21.4398,21.5013,21.431,21.4837,1747902.0
2020-05-26 15:00:00,24.45,24.48,24.41,24.47,1220280.0,21.4749,21.5013,21.4398,21.4925,1220280.0
2020-05-26 15:10:00,24.46,24.54,24.46,24.54,2598156.0,21.4837,21.554,21.4837,21.554,2598156.0
2020-05-26 15:20:00,24.54,24.6,24.49,24.59,2639150.0,21.554,21.6067,21.5101,21.5979,2639150.0
2020-05-26 15:30:00,24.6,24.6,24.47,24.49,3966033.0,21.6067,21.6067,21.4925,21.5101,3966033.0
2020-05-26 15:40:00,24.5,24.52,24.24,24.24,4210868.0,21.5188,21.5364,21.2905,21.2905,4210868.0
2020-05-26 15:50:00,24.25,24.29,24.09,24.29,8614506.0,21.2993,21.3344,21.1587,21.3344,8614506.0
2020-05-27 09:30:00,26.07,26.17,25.52,25.62,13885237.0,22.8978,22.9856,22.4147,22.5026,13885237.0
2020-05-27 09:40:00,25.62,25.68,25.36,25.38,5375653.0,22.5026,22.5553,22.2742,22.2918,5375653.0
2020-05-27 09:50:00,25.37,25.43,25.11,25.2,4711509.0,22.283,22.3357,22.0546,22.1337,4711509.0
2020-05-27 10:00:00,25.19,25.23,25.03,25.1,3342722.0,22.1249,22.16,21.9843,22.0458,3342722.0
2020-05-27 10:10:00,25.1,25.44,25.08,25.44,4416384.0,22.0458,22.3445,22.0283,22.3445,4416384.0
2020-05-27 10:20:00,25.44,25.44,25.25,25.28,2437426.0,22.3445,22.3445,22.1776,22.2039,2437426.0
2020-05-27 10:30:00,25.28,25.31,25.12,25.24,3353150.0,22.2039,22.2303,22.0634,22.1688,3353150.0
2020-05-27 10:40:00,25.24,25.26,25.02,25.02,2339933.0,22.1688,22.1864,21.9756,21.9756,2339933.0
2020-05-27 10:50:00,25.02,25.16,24.97,25.15,2615603.0,21.9756,22.0985,21.9316,22.0897,2615603.0
2020-05-27 11:00:00,25.16,25.36,25.13,25.33,2383265.0,22.0985,22.2742,22.0722,22.2478,2383265.0
2020-05-27 11:10:00,25.33,25.4,25.26,25.36,2691730.0,22.2478,22.3093,22.1864,22.2742,2691730.0
2020-05-27 11:20:00,25.36,25.36,25.18,25.32,1771367.0,22.2742,22.2742,22.1161,22.2391,1771367.0
2020-05-27 11:30:00,25.33,25.46,25.25,25.34,2263022.0,22.2478,22.362,22.1776,22.2566,2263022.0
2020-05-27 11:40:00,25.34,25.48,25.32,25.46,1887348.0,22.2566,22.3796,22.2391,22.362,1887348.0
2020-05-27 11:50:00,25.45,25.56,25.39,25.55,2164787.0,22.3532,22.4499,22.3005,22.4411,2164787.0
2020-05-27 12:00:00,25.56,25.69,25.52,25.64,2700634.0,22.4499,22.564,22.4147,22.5201,2700634.0
2020-05-27 12:10:00,25.63,25.69,25.58,25.68,1228567.0,22.5113,22.564,22.4674,22.5553,1228567.0
2020-05-27 12:20:00,25.68,25.68,25.61,25.62,1524061.0,22.5553,22.5553,22.4938,22.5026,1524061.0
2020-05-27 12:30:00,25.62,25.67,25.58,25.63,1361135.0,22.5026,22.5465,22.4674,22.5113,1361135.0
2020-05-27 12:40:00,25.62,25.67,25.56,25.65,1111906.0,22.5026,22.5465,22.4499,22.5289,1111906.0
2020-05-27 12:50:00,25.65,25.72,25.64,25.67,1144568.0,22.5289,22.5904,22.5201,22.5465,1144568.0
2020-05-27 13:00:00,25.68,25.77,25.57,25.74,1917301.0,22.5553,22.6343,22.4586,22.608,1917301.0
2020-05-27 13:10:00,25.73,25.79,25.7,25.76,1403762.0,22.5992,22.6519,22.5728,22.6255,1403762.0
2020-05-27 13:20:00,25.76,25.78,25.7,25.75,1325652.0,22.6255,22.6431,22.5728,22.6167,1325652.0
2020-05-27 13:30:00,25.76,25.77,25.67,25.77,1794785.0,22.6255,22.6343,22.5465,22.6343,1794785.0
2020-05-27 13:40:00,25.76,25.77,25.7,25.71,805655.0,22.6255,22.6343,22.5728,22.5816,805655.0
2020-05-27 13:50:00,25.71,25.75,25.68,25.73,1158194.0,22.5816,22.6167,22.5553,22.5992,1158194.0
2020-05-27 14:00:00,25.74,25.85,25.73,25.84,1560508.0,22.608,22.7046,22.5992,22.6958,1560508.0
2020-05-27 14:10:00,25.84,25.89,25.83,25.86,1357092.0,22.6958,22.7397,22.687,22.7134,1357092.0
2020-05-27 14:20:00,25.86,25.88,25.82,25.84,1347036.0,22.7134,22.7309,22.6782,22.6958,1347036.0
2020-05-27 14:30:00,25.85,25.86,25.78,25.8,1675267.0,22.7046,22.7134,22.6431,22.6607,1675267.0
2020-05-27 14:40:00,25.8,25.83,25.75,25.77,1699231.0,22.6607,22.687,22.6167,22.6343,1699231.0
2020-05-27 14:50:00,25.77,25.84,25.75,25.81,1373465.0,22.6343,22.6958,22.6167,22.6694,1373465.0
2020-05-27 15:00:00,25.82,25.87,25.77,25.83,2164107.0,22.6782,22.7221,22.6343,22.687,2164107.0
2020-05-27 15:10:00,25.83,25.97,25.82,25.92,2812937.0,22.687,22.81,22.6782,22.7661,2812937.0
2020-05-27 15:20:00,25.92,25.93,25.86,25.89,1639261.0,22.7661,22.7748,22.7134,22.7397,1639261.0
2020-05-27 15:30:00,25.89,25.9,25.79,25.87,2724250.0,22.7397,22.7485,22.6519,22.7221,2724250.0
2020-05-27 15:40:00,25.87,25.97,25.84,25.95,2727169.0,22.7221,22.81,22.6958,22.7924,2727169.0
2020-05-27 15:50:00,25.95,26.0,25.89,25.98,5851665.0,22.7924,22.8363,22.7397,22.8188,5851665.0
2020-05-28 09:30:00,26.08,26.14,25.42,25.45,7119416.0,22.9066,22.9593,22.3269,22.3532,7119416.0
2020-05-28 09:40:00,25.45,25.6,25.34,25.39,4677533.0,22.3532,22.485,22.2566,22.3005,4677533.0
2020-05-28 09:50:00,25.39,25.6,25.31,25.58,2754927.0,22.3005,22.485,22.2303,22.4674,2754927.0
2020-05-28 10:00:00,25.59,25.59,25.3,25.31,2734576.0,22.4762,22.4762,22.2215,22.2303,2734576.0
2020-05-28 10:10:00,25.32,25.45,25.22,25.28,2640550.0,22.2391,22.3532,22.1512,22.2039,2640550.0
2020-05-28 10:20:00,25.28,25.36,25.22,25.25,2151936.0,22.2039,22.2742,22.1512,22.1776,2151936.0
2020-05-28 10:30:00,25.26,25.27,25.09,25.12,2468039.0,22.1864,22.1951,22.037,22.0634,2468039.0
2020-05-28 10:40:00,25.12,25.2,25.05,25.14,2371721.0,22.0634,22.1337,22.0019,22.081,2371721.0
2020-05-28 10:50:00,25.14,25.17,25.05,25.14,1899320.0,22.081,22.1073,22.0019,22.081,1899320.0
2020-05-28 11:00:00,25.14,25.28,25.11,25.2,3160817.0,22.081,22.2039,22.0546,22.1337,3160817.0
2020-05-28 11:10:00,25.2,25.33,25.19,25.31,1646193.0,22.1337,22.2478,22.1249,22.2303,1646193.0
2020-05-28 11:20:00,25.31,25.31,25.17,25.26,1737126.0,22.2303,22.2303,22.1073,22.1864,1737126.0
2020-05-28 11:30:00,25.26,25.32,25.2,25.23,1340631.0,22.1864,22.2391,22.1337,22.16,1340631.0
2020-05-28 11:40:00,25.23,25.27,25.19,25.21,1113848.0,22.16,22.1951,22.1249,22.1424,1113848.0
2020-05-28 11:50:00,25.22,25.27,25.19,25.22,789537.0,22.1512,22.1951,22.1249,22.1512,789537.0
2020-05-28 12:00:00,25.21,25.25,25.18,25.25,927700.0,22.1424,22.1776,22.1161,22.1776,927700.0
2020-05-28 12:10:00,25.24,25.25,25.17,25.19,1315785.0,22.1688,22.1776,22.1073,22.1249,1315785.0
2020-05-28 12:20:00,25.19,25.24,25.16,25.2,841167.0,22.1249,22.1688,22.0985,22.1337,841167.0
2020-05-28 12:30:00,25.2,25.3,25.16,25.29,1074013.0,22.1337,22.2215,22.0985,22.2127,1074013.0
2020-05-28 12:40:00,25.29,25.34,25.25,25.28,1729225.0,22.2127,22.2566,22.1776,22.2039,1729225.0
2020-05-28 12:50:00,25.28,25.33,25.25,25.33,959779.0,22.2039,22.2478,22.1776,22.2478,959779.0
2020-05-28 13:00:00,25.32,25.36,25.3,25.32,1078060.0,22.2391,22.2742,22.2215,22.2391,1078060.0
2020-05-28 13:10:00,25.32,25.32,25.23,25.26,1195001.0,22.2391,22.2391,22.16,22.1864,1195001.0
2020-05-28 13:20:00,25.26,25.32,25.22,25.31,845519.0,22.1864,22.2391,22.1512,22.2303,845519.0
2020-05-28 13:30:00,25.31,25.35,25.28,25.33,722443.0,22.2303,22.2654,22.2039,22.2478,722443.0
2020-05-28 13:40:00,25.32,25.35,25.29,25.32,935441.0,22.2391,22.2654,22.2127,22.2391,935441.0
2020-05-28 13:50:00,25.31,25.35,25.28,25.34,1225110.0,22.2303,22.2654,22.2039,22.2566,1225110.0
2020-05-28 14:00:00,25.34,25.35,25.27,25.29,890035.0,22.2566,22.2654,22.1951,22.2127,890035.0
2020-05-28 14:10:00,25.29,25.3,25.25,25.27,903812.0,22.2127,22.2215,22.1776,22.1951,903812.0
2020-05-28 14:20:00,25.28,25.3,25.21,25.24,921549.0,22.2039,22.2215,22.1424,22.1688,921549.0
2020-05-28 14:30:00,25.24,25.31,25.23,25.26,1148937.0,22.1688,22.2303,22.16,22.1864,1148937.0
2020-05-28 14:40:00,25.26,25.28,25.21,25.28,793660.0,22.1864,22.2039,22.1424,22.2039,793660.0
2020-05-28 14:50:00,25.28,25.34,25.25,25.32,901500.0,22.2039,22.2566,22.1776,22.2391,901500.0
2020-05-28 15:00:00,25.32,25.35,25.28,25.3,1062926.0,22.2391,22.2654,22.2039,22.2215,1062926.0
2020-05-28 15:10:00,25.3,25.34,25.22,25.24,1732283.0,22.2215,22.2566,22.1512,22.1688,1732283.0
2020-05-28 15:20:00,25.24,25.27,25.16,25.17,1974548.0,22.1688,22.1951,22.0985,22.1073,1974548.0
2020-05-28 15:30:00,25.16,25.2,25.02,25.04,3235191.0,22.0985,22.1337,21.9756,21.9931,3235191.0
2020-05-28 15:40:00,25.03,25.04,24.81,24.83,3605808.0,21.9843,21.9931,21.7911,21.8087,3605808.0
2020-05-28 15:50:00,24.82,24.94,24.79,24.87,6267286.0,21.7999,21.9053,21.7736,21.8438,6267286.0
2020-05-29 09:30:00,24.42,24.53,24.22,24.46,5151000.0,21.4486,21.5452,21.2729,21.4837,5151000.0
2020-05-29 09:40:00,24.45,24.6,24.34,24.54,2193904.0,21.4749,21.6067,21.3783,21.554,2193904.0
2020-05-29 09:50:00,24.53,24.56,24.39,24.46,1769392.0,21.5452,21.5715,21.4222,21.4837,1769392.0
2020-05-29 10:00:00,24.46,24.47,24.35,24.39,1077993.0,21.4837,21.4925,21.3871,21.4222,1077993.0
2020-05-29 10:10:00,24.39,24.78,24.38,24.78,2020311.0,21.4222,21.7648,21.4134,21.7648,2020311.0
2020-05-29 10:20:00,24.77,24.91,24.6,24.7,2265741.0,21.756,21.879,21.6067,21.6945,2265741.0
2020-05-29 10:30:00,24.7,24.76,24.52,24.54,1786868.0,21.6945,21.7472,21.5364,21.554,1786868.0
2020-05-29 10:40:00,24.53,24.58,24.48,24.54,1222225.0,21.5452,21.5891,21.5013,21.554,1222225.0
2020-05-29 10:50:00,24.55,24.59,24.44,24.46,1128261.0,21.5628,21.5979,21.4661,21.4837,1128261.0
2020-05-29 11:00:00,24.46,24.53,24.45,24.48,805576.0,21.4837,21.5452,21.4749,21.5013,805576.0
2020-05-29 11:10:00,24.47,24.55,24.46,24.5,981387.0,21.4925,21.5628,21.4837,21.5188,981387.0
2020-05-29 11:20:00,24.51,24.57,24.45,24.46,938826.0,21.5276,21.5803,21.4749,21.4837,938826.0
2020-05-29 11:30:00,24.46,24.55,24.43,24.53,1024483.0,21.4837,21.5628,21.4574,21.5452,1024483.0
2020-05-29 11:40:00,24.53,24.55,24.43,24.52,758122.0,21.5452,21.5628,21.4574,21.5364,758122.0
2020-05-29 11:50:00,24.52,24.54,24.44,24.44,668205.0,21.5364,21.554,21.4661,21.4661,668205.0
2020-05-29 12:00:00,24.45,24.48,24.43,24.44,562654.0,21.4749,21.5013,21.4574,21.4661,562654.0
2020-05-29 12:10:00,24.43,24.46,24.38,24.39,738532.0,21.4574,21.4837,21.4134,21.4222,738532.0
2020-05-29 12:20:00,24.39,24.43,24.36,24.41,880934.0,21.4222,21.4574,21.3959,21.4398,880934.0
2020-05-29 12:30:00,24.4,24.42,24.36,24.42,503677.0,21.431,21.4486,21.3959,21.4486,503677.0
2020-05-29 12:40:00,24.42,24.42,24.33,24.34,695031.0,21.4486,21.4486,21.3695,21.3783,695031.0
2020-05-29 12:50:00,24.33,24.53,24.26,24.45,1698313.0,21.3695,21.5452,21.308,21.4749,1698313.0
2020-05-29 13:00:00,24.45,24.48,24.39,24.42,587130.0,21.4749,21.5013,21.4222,21.4486,587130.0
2020-05-29 13:10:00,24.42,24.46,24.39,24.44,545387.0,21.4486,21.4837,21.4222,21.4661,545387.0
2020-05-29 13:20:00,24.43,24.46,24.41,24.42,489956.0,21.4574,21.4837,21.4398,21.4486,489956.0
2020-05-29 13:30:00,24.42,24.45,24.37,24.39,629358.0,21.4486,21.4749,21.4047,21.4222,629358.0
2020-05-29 13:40:00,24.38,24.4,24.34,24.37,577209.0,21.4134,21.431,21.3783,21.4047,577209.0
2020-05-29 13:50:00,24.37,24.41,24.34,24.38,584170.0,21.4047,21.4398,21.3783,21.4134,584170.0
2020-05-29 14:00:00,24.38,24.5,24.31,24.48,948402.0,21.4134,21.5188,21.352,21.5013,948402.0
2020-05-29 14:10:00,24.48,24.52,24.37,24.47,973404.0,21.5013,21.5364,21.4047,21.4925,973404.0
2020-05-29 14:20:00,24.47,24.55,24.42,24.54,950099.0,21.4925,21.5628,21.4486,21.554,950099.0
2020-05-29 14:30:00,24.54,24.54,24.42,24.44,996429.0,21.554,21.554,21.4486,21.4661,996429.0
2020-05-29 14:40:00,24.44,24.47,24.32,24.32,963228.0,21.4661,21.4925,21.3607,21.3607,963228.0
2020-05-29 14:50:00,24.33,24.58,24.18,24.57,2940964.0,21.3695,21.5891,21.2378,21.5803,2940964.0
2020-05-29 15:00:00,24.57,24.71,24.57,24.59,2525737.0,21.5803,21.7033,21.5803,21.5979,2525737.0
2020-05-29 15:10:00,24.58,24.68,24.5,24.52,1828628.0,21.5891,21.6769,21.5188,21.5364,1828628.0
2020-05-29 15:20:00,24.52,24.6,24.49,24.51,1646943.0,21.5364,21.6067,21.5101,21.5276,1646943.0
2020-05-29 15:30:00,24.5,24.55,24.38,24.43,1949861.0,21.5188,21.5628,21.4134,21.4574,1949861.0
2020-05-29 15:40:00,24.43,24.43,24.27,24.28,3205342.0,21.4574,21.4574,21.3168,21.3256,3205342.0
2020-05-29 15:50:00,24.29,24.38,24.06,24.09,12161663.0,21.3344,21.4134,21.1324,21.1587,12161663.0
2020-06-01 09:30:00,24.28,24.31,24.05,24.3,3902347.0,21.3256,21.352,21.1236,21.3432,3902347.0
2020-06-01 09:40:00,24.3,24.41,24.27,24.39,3681393.0,21.3432,21.4398,21.3168,21.4222,3681393.0
2020-06-01 09:50:00,24.39,24.5,24.35,24.5,1943592.0,21.4222,21.5188,21.3871,21.5188,1943592.0
2020-06-01 10:00:00,24.5,24.68,24.46,24.67,2230956.0,21.5188,21.6769,21.4837,21.6682,2230956.0
2020-06-01 10:10:00,24.67,24.76,24.6,24.76,1567093.0,21.6682,21.7472,21.6067,21.7472,1567093.0
2020-06-01 10:20:00,24.77,24.85,24.71,24.77,2035076.0,21.756,21.8263,21.7033,21.756,2035076.0
2020-06-01 10:30:00,24.77,24.87,24.75,24.87,1642681.0,21.756,21.8438,21.7384,21.8438,1642681.0
2020-06-01 10:40:00,24.87,24.87,24.79,24.83,1336328.0,21.8438,21.8438,21.7736,21.8087,1336328.0
2020-06-01 10:50:00,24.84,24.85,24.75,24.8,1239745.0,21.8175,21.8263,21.7384,21.7823,1239745.0
2020-06-01 11:00:00,24.8,24.83,24.68,24.71,1592001.0,21.7823,21.8087,21.6769,21.7033,1592001.0
2020-06-01 11:10:00,24.71,24.82,24.66,24.8,1346358.0,21.7033,21.7999,21.6594,21.7823,1346358.0
2020-06-01 11:20:00,24.8,24.84,24.68,24.69,1016162.0,21.7823,21.8175,21.6769,21.6857,1016162.0
2020-06-01 11:30:00,24.69,24.76,24.62,24.76,1111204.0,21.6857,21.7472,21.6242,21.7472,1111204.0
2020-06-01 11:40:00,24.75,24.79,24.71,24.76,1125416.0,21.7384,21.7736,21.7033,21.7472,1125416.0
2020-06-01 11:50:00,24.75,24.76,24.68,24.69,940841.0,21.7384,21.7472,21.6769,21.6857,940841.0
2020-06-01 12:00:00,24.7,24.73,24.65,24.72,914788.0,21.6945,21.7209,21.6506,21.7121,914788.0
2020-06-01 12:10:00,24.71,24.72,24.66,24.67,702657.0,21.7033,21.7121,21.6594,21.6682,702657.0
2020-06-01 12:20:00,24.67,24.67,24.59,24.62,938945.0,21.6682,21.6682,21.5979,21.6242,938945.0
2020-06-01 12:30:00,24.62,24.66,24.61,24.62,886626.0,21.6242,21.6594,21.6155,21.6242,886626.0
2020-06-01 12:40:00,24.62,24.63,24.57,24.6,788518.0,21.6242,21.633,21.5803,21.6067,788518.0
2020-06-01 12:50:00,24.6,24.61,24.52,24.58,678482.0,21.6067,21.6155,21.5364,21.5891,678482.0
2020-06-01 13:00:00,24.58,24.64,24.57,24.61,1309104.0,21.5891,21.6418,21.5803,21.6155,1309104.0
2020-06-01 13:10:00,24.61,24.69,24.59,24.68,1032465.0,21.6155,21.6857,21.5979,21.6769,1032465.0
2020-06-01 13:20:00,24.67,24.73,24.66,24.68,945268.0,21.6682,21.7209,21.6594,21.6769,945268.0
2020-06-01 13:30:00,24.68,24.73,24.66,24.7,1110321.0,21.6769,21.7209,21.6594,21.6945,1110321.0
2020-06-01 13:40:00,24.7,24.77,24.69,24.7,968990.0,21.6945,21.756,21.6857,21.6945,968990.0
2020-06-01 13:50:00,24.71,24.73,24.65,24.68,663038.0,21.7033,21.7209,21.6506,21.6769,663038.0
2020-06-01 14:00:00,24.68,24.68,24.62,24.62,704430.0,21.6769,21.6769,21.6242,21.6242,704430.0
2020-06-01 14:10:00,24.63,24.65,24.58,24.63,1211463.0,21.633,21.6506,21.5891,21.633,1211463.0
2020-06-01 14:20:00,24.63,24.66,24.52,24.53,907662.0,21.633,21.6594,21.5364,21.5452,907662.0
2020-06-01 14:30:00,24.53,24.56,24.48,24.54,1133358.0,21.5452,21.5715,21.5013,21.554,1133358.0
2020-06-01 14:40:00,24.53,24.58,24.5,24.57,638491.0,21.5452,21.5891,21.5188,21.5803,638491.0
2020-06-01 14:50:00,24.56,24.61,24.55,24.59,847074.0,21.5715,21.6155,21.5628,21.5979,847074.0
2020-06-01 15:00:00,24.59,24.63,24.56,24.57,695556.0,21.5979,21.633,21.5715,21.5803,695556.0
2020-06-01 15:10:00,24.56,24.57,24.47,24.52,1152722.0,21.5715,21.5803,21.4925,21.5364,1152722.0
2020-06-01 15:20:00,24.51,24.58,24.51,24.55,695744.0,21.5276,21.5891,21.5276,21.5628,695744.0
2020-06-01 15:30:00,24.55,24.65,24.54,24.62,1313532.0,21.5628,21.6506,21.554,21.6242,1313532.0
2020-06-01 15:40:00,24.62,24.64,24.57,24.61,1712343.0,21.6242,21.6418,21.5803,21.6155,1712343.0
2020-06-01 15:50:00,24.61,24.67,24.6,24.63,3397142.0,21.6155,21.6682,21.6067,21.633,3397142.0
2020-06-02 09:30:00,24.96,25.21,24.91,25.04,4175160.0,21.9229,22.1424,21.879,21.9931,4175160.0
2020-06-02 09:40:00,25.04,25.24,25.01,25.23,2795591.0,21.9931,22.1688,21.9668,22.16,2795591.0
2020-06-02 09:50:00,25.23,25.39,25.2,25.27,3273612.0,22.16,22.3005,22.1337,22.1951,3273612.0
2020-06-02 10:00:00,25.27,25.33,25.21,25.26,1863344.0,22.1951,22.2478,22.1424,22.1864,1863344.0
2020-06-02 10:10:00,25.25,25.28,25.14,25.2,1735027.0,22.1776,22.2039,22.081,22.1337,1735027.0
2020-06-02 10:20:00,25.21,25.27,25.2,25.26,1707683.0,22.1424,22.1951,22.1337,22.1864,1707683.0
2020-06-02 10:30:00,25.26,25.28,25.22,25.24,1569441.0,22.1864,22.2039,22.1512,22.1688,1569441.0
2020-06-02 10:40:00,25.23,25.25,25.07,25.08,1313231.0,22.16,22.1776,22.0195,22.0283,1313231.0
2020-06-02 10:50:00,25.08,25.09,25.0,25.08,1982188.0,22.0283,22.037,21.958,22.0283,1982188.0
2020-06-02 11:00:00,25.08,25.1,24.93,24.95,1583997.0,22.0283,22.0458,21.8965,21.9141,1583997.0
2020-06-02 11:10:00,24.96,25.03,24.94,24.99,1718381.0,21.9229,21.9843,21.9053,21.9492,1718381.0
2020-06-02 11:20:00,24.99,25.02,24.95,24.98,1025583.0,21.9492,21.9756,21.9141,21.9404,1025583.0
2020-06-02 11:30:00,24.98,25.01,24.92,24.96,749423.0,21.9404,21.9668,21.8877,21.9229,749423.0
2020-06-02 11:40:00,24.96,25.01,24.91,24.97,851402.0,21.9229,21.9668,21.879,21.9316,851402.0
2020-06-02 11:50:00,24.97,25.04,24.94,24.96,806588.0,21.9316,21.9931,21.9053,21.9229,806588.0
2020-06-02 12:00:00,24.96,24.96,24.89,24.9,597481.0,21.9229,21.9229,21.8614,21.8702,597481.0
2020-06-02 12:10:00,24.89,24.95,24.88,24.88,1115864.0,21.8614,21.9141,21.8526,21.8526,1115864.0
2020-06-02 12:20:00,24.88,25.02,24.84,25.0,1636692.0,21.8526,21.9756,21.8175,21.958,1636692.0
2020-06-02 12:30:00,25.0,25.01,24.95,24.96,653795.0,21.958,21.9668,21.9141,21.9229,653795.0
2020-06-02 12:40:00,24.96,25.07,24.96,25.02,1045693.0,21.9229,22.0195,21.9229,21.9756,1045693.0
2020-06-02 12:50:00,25.03,25.03,24.93,24.95,1361017.0,21.9843,21.9843,21.8965,21.9141,1361017.0
2020-06-02 13:00:00,24.95,25.05,24.94,25.04,607076.0,21.9141,22.0019,21.9053,21.9931,607076.0
2020-06-02 13:10:00,25.03,25.05,24.99,25.01,608579.0,21.9843,22.0019,21.9492,21.9668,608579.0
2020-06-02 13:20:00,25.01,25.03,24.98,25.01,706073.0,21.9668,21.9843,21.9404,21.9668,706073.0
2020-06-02 13:30:00,25.02,25.03,24.98,25.0,727911.0,21.9756,21.9843,21.9404,21.958,727911.0
2020-06-02 13:40:00,25.0,25.02,24.91,24.93,725017.0,21.958,21.9756,21.879,21.8965,725017.0
2020-06-02 13:50:00,24.93,24.94,24.86,24.89,837987.0,21.8965,21.9053,21.835,21.8614,837987.0
2020-06-02 14:00:00,24.89,24.92,24.81,24.83,803449.0,21.8614,21.8877,21.7911,21.8087,803449.0
2020-06-02 14:10:00,24.84,24.87,24.8,24.87,804656.0,21.8175,21.8438,21.7823,21.8438,804656.0
2020-06-02 14:20:00,24.87,24.87,24.7,24.71,1237184.0,21.8438,21.8438,21.6945,21.7033,1237184.0
2020-06-02 14:30:00,24.71,24.72,24.56,24.67,1770864.0,21.7033,21.7121,21.5715,21.6682,1770864.0
2020-06-02 14:40:00,24.66,24.76,24.66,24.74,1090377.0,21.6594,21.7472,21.6594,21.7296,1090377.0
2020-06-02 14:50:00,24.74,24.8,24.74,24.76,960407.0,21.7296,21.7823,21.7296,21.7472,960407.0
2020-06-02 15:00:00,24.76,24.77,24.67,24.69,1014025.0,21.7472,21.756,21.6682,21.6857,1014025.0
2020-06-02 15:10:00,24.68,24.72,24.66,24.69,815037.0,21.6769,21.7121,21.6594,21.6857,815037.0
2020-06-02 15:20:00,24.7,24.72,24.63,24.68,1087620.0,21.6945,21.7121,21.633,21.6769,1087620.0
2020-06-02 15:30:00,24.69,24.74,24.66,24.72,1018897.0,21.6857,21.7296,21.6594,21.7121,1018897.0
2020-06-02 15:40:00,24.72,24.78,24.68,24.78,1216364.0,21.7121,21.7648,21.6769,21.7648,1216364.0
2020-06-02 15:50:00,24.78,24.85,24.73,24.85,3943954.0,21.7648,21.8263,21.7209,21.8263,3943954.0
2020-06-03 09:30:00,25.5,25.57,25.38,25.48,5229162.0,22.3972,22.4586,22.2918,22.3796,5229162.0
2020-06-03 09:40:00,25.48,25.55,25.45,25.54,2848057.0,22.3796,22.4411,22.3532,22.4323,2848057.0
2020-06-03 09:50:00,25.55,25.66,25.54,25.66,3092460.0,22.4411,22.5377,22.4323,22.5377,3092460.0
2020-06-03 10:00:00,25.65,25.87,25.64,25.78,5248082.0,22.5289,22.7221,22.5201,22.6431,5248082.0
2020-06-03 10:10:00,25.78,25.89,25.76,25.82,3009707.0,22.6431,22.7397,22.6255,22.6782,3009707.0
2020-06-03 10:20:00,25.83,26.06,25.82,26.01,3891320.0,22.687,22.889,22.6782,22.8451,3891320.0
2020-06-03 10:30:00,26.01,26.03,25.87,25.88,2335727.0,22.8451,22.8627,22.7221,22.7309,2335727.0
2020-06-03 10:40:00,25.89,25.98,25.86,25.95,1526350.0,22.7397,22.8188,22.7134,22.7924,1526350.0
2020-06-03 10:50:00,25.96,25.98,25.9,25.94,1450446.0,22.8012,22.8188,22.7485,22.7836,1450446.0
2020-06-03 11:00:00,25.94,26.07,25.93,26.01,2943247.0,22.7836,22.8978,22.7748,22.8451,2943247.0
2020-06-03 11:10:00,26.0,26.07,25.96,26.05,2121271.0,22.8363,22.8978,22.8012,22.8802,2121271.0
2020-06-03 11:20:00,26.05,26.11,26.0,26.08,2052918.0,22.8802,22.9329,22.8363,22.9066,2052918.0
2020-06-03 11:30:00,26.07,26.11,26.04,26.09,2607302.0,22.8978,22.9329,22.8715,22.9154,2607302.0
2020-06-03 11:40:00,26.09,26.14,26.05,26.09,1882356.0,22.9154,22.9593,22.8802,22.9154,1882356.0
2020-06-03 11:50:00,26.09,26.11,26.0,26.08,2225310.0,22.9154,22.9329,22.8363,22.9066,2225310.0
2020-06-03 12:00:00,26.08,26.09,26.0,26.02,1673655.0,22.9066,22.9154,22.8363,22.8539,1673655.0
2020-06-03 12:10:00,26.02,26.09,25.97,25.99,1482376.0,22.8539,22.9154,22.81,22.8275,1482376.0
2020-06-03 12:20:00,25.98,26.0,25.94,25.98,1083929.0,22.8188,22.8363,22.7836,22.8188,1083929.0
2020-06-03 12:30:00,25.98,26.07,25.96,25.99,1107647.0,22.8188,22.8978,22.8012,22.8275,1107647.0
2020-06-03 12:40:00,25.99,26.06,25.99,26.02,825163.0,22.8275,22.889,22.8275,22.8539,825163.0
2020-06-03 12:50:00,26.01,26.09,26.01,26.06,1051789.0,22.8451,22.9154,22.8451,22.889,1051789.0
2020-06-03 13:00:00,26.06,26.1,26.03,26.08,941222.0,22.889,22.9242,22.8627,22.9066,941222.0
2020-06-03 13:10:00,26.08,26.08,26.03,26.05,1022259.0,22.9066,22.9066,22.8627,22.8802,1022259.0
2020-06-03 13:20:00,26.05,26.07,25.97,25.98,1082007.0,22.8802,22.8978,22.81,22.8188,1082007.0
2020-06-03 13:30:00,25.98,25.98,25.9,25.91,988094.0,22.8188,22.8188,22.7485,22.7573,988094.0
2020-06-03 13:40:00,25.9,25.95,25.88,25.91,1090997.0,22.7485,22.7924,22.7309,22.7573,1090997.0
2020-06-03 13:50:00,25.91,25.94,25.88,25.92,653259.0,22.7573,22.7836,22.7309,22.7661,653259.0
2020-06-03 14:00:00,25.92,25.99,25.92,25.95,1332405.0,22.7661,22.8275,22.7661,22.7924,1332405.0
2020-06-03 14:10:00,25.94,26.01,25.94,25.98,1145376.0,22.7836,22.8451,22.7836,22.8188,1145376.0
2020-06-03 14:20:00,25.98,26.05,25.95,26.05,1262141.0,22.8188,22.8802,22.7924,22.8802,1262141.0
2020-06-03 14:30:00,26.05,26.05,25.97,26.01,949388.0,22.8802,22.8802,22.81,22.8451,949388.0
2020-06-03 14:40:00,26.01,26.06,25.99,26.02,872180.0,22.8451,22.889,22.8275,22.8539,872180.0
2020-06-03 14:50:00,26.03,26.03,25.97,25.99,840110.0,22.8627,22.8627,22.81,22.8275,840110.0
2020-06-03 15:00:00,25.99,26.04,25.95,25.99,931557.0,22.8275,22.8715,22.7924,22.8275,931557.0
2020-06-03 15:10:00,26.0,26.06,25.98,26.06,880510.0,22.8363,22.889,22.8188,22.889,880510.0
2020-06-03 15:20:00,26.06,26.09,26.01,26.05,1794148.0,22.889,22.9154,22.8451,22.8802,1794148.0
2020-06-03 15:30:00,26.06,26.09,26.02,26.07,1956733.0,22.889,22.9154,22.8539,22.8978,1956733.0
2020-06-03 15:40:00,26.07,26.11,26.04,26.08,2714972.0,22.8978,22.9329,22.8715,22.9066,2714972.0
2020-06-03 15:50:00,26.09,26.12,25.96,25.98,4629206.0,22.9154,22.9417,22.8012,22.8188,4629206.0
2020-06-04 09:30:00,25.71,25.89,25.67,25.76,4166124.0,22.7334,22.8925,22.698,22.7776,4166124.0
2020-06-04 09:40:00,25.77,25.77,25.57,25.7,2716513.0,22.7864,22.7864,22.6096,22.7245,2716513.0
2020-06-04 09:50:00,25.69,26.09,25.67,26.09,3499679.0,22.7157,23.0694,22.698,23.0694,3499679.0
2020-06-04 10:00:00,26.09,26.37,26.07,26.25,3814217.0,23.0694,23.317,23.0517,23.2109,3814217.0
2020-06-04 10:10:00,26.26,26.45,26.18,26.45,3203319.0,23.2197,23.3877,23.149,23.3877,3203319.0
2020-06-04 10:20:00,26.45,26.46,26.27,26.39,2793741.0,23.3877,23.3966,23.2286,23.3347,2793741.0
2020-06-04 10:30:00,26.39,26.44,26.31,26.31,2012003.0,23.3347,23.3789,23.2639,23.2639,2012003.0
2020-06-04 10:40:00,26.32,26.56,26.32,26.55,2255221.0,23.2728,23.485,23.2728,23.4761,2255221.0
2020-06-04 10:50:00,26.54,26.55,26.44,26.51,1591568.0,23.4673,23.4761,23.3789,23.4408,1591568.0
2020-06-04 11:00:00,26.51,26.56,26.36,26.36,2216666.0,23.4408,23.485,23.3081,23.3081,2216666.0
2020-06-04 11:10:00,26.37,26.38,26.21,26.23,2238016.0,23.317,23.3258,23.1755,23.1932,2238016.0
2020-06-04 11:20:00,26.23,26.35,26.21,26.3,1763709.0,23.1932,23.2993,23.1755,23.2551,1763709.0
2020-06-04 11:30:00,26.3,26.35,26.28,26.34,989939.0,23.2551,23.2993,23.2374,23.2904,989939.0
2020-06-04 11:40:00,26.34,26.35,26.27,26.3,1058491.0,23.2904,23.2993,23.2286,23.2551,1058491.0
2020-06-04 11:50:00,26.3,26.35,26.27,26.3,1023444.0,23.2551,23.2993,23.2286,23.2551,1023444.0
2020-06-04 12:00:00,26.3,26.36,26.28,26.36,930423.0,23.2551,23.3081,23.2374,23.3081,930423.0
2020-06-04 12:10:00,26.36,26.39,26.29,26.3,936375.0,23.3081,23.3347,23.2462,23.2551,936375.0
2020-06-04 12:20:00,26.31,26.33,26.24,26.27,1028770.0,23.2639,23.2816,23.202,23.2286,1028770.0
2020-06-04 12:30:00,26.27,26.28,26.19,26.23,1307813.0,23.2286,23.2374,23.1578,23.1932,1307813.0
2020-06-04 12:40:00,26.23,26.24,26.12,26.13,843551.0,23.1932,23.202,23.0959,23.1048,843551.0
2020-06-04 12:50:00,26.13,26.18,26.09,26.1,1466256.0,23.1048,23.149,23.0694,23.0782,1466256.0
2020-06-04 13:00:00,26.1,26.22,26.08,26.21,1377141.0,23.0782,23.1843,23.0605,23.1755,1377141.0
2020-06-04 13:10:00,26.2,26.25,26.19,26.24,827711.0,23.1667,23.2109,23.1578,23.202,827711.0
2020-06-04 13:20:00,26.24,26.28,26.23,26.25,1038826.0,23.202,23.2374,23.1932,23.2109,1038826.0
2020-06-04 13:30:00,26.25,26.31,26.24,26.3,840617.0,23.2109,23.2639,23.202,23.2551,840617.0
2020-06-04 13:40:00,26.3,26.39,26.28,26.36,1461673.0,23.2551,23.3347,23.2374,23.3081,1461673.0
2020-06-04 13:50:00,26.36,26.51,26.35,26.46,2154095.0,23.3081,23.4408,23.2993,23.3966,2154095.0
2020-06-04 14:00:00,26.46,26.51,26.42,26.46,1227625.0,23.3966,23.4408,23.3612,23.3966,1227625.0
2020-06-04 14:10:00,26.47,26.59,26.45,26.59,1895439.0,23.4054,23.5115,23.3877,23.5115,1895439.0
2020-06-04 14:20:00,26.6,26.61,26.5,26.53,1599250.0,23.5203,23.5292,23.4319,23.4585,1599250.0
2020-06-04 14:30:00,26.52,26.57,26.47,26.57,1204734.0,23.4496,23.4938,23.4054,23.4938,1204734.0
2020-06-04 14:40:00,26.57,26.62,26.53,26.62,1451358.0,23.4938,23.538,23.4585,23.538,1451358.0
2020-06-04 14:50:00,26.61,26.69,26.54,26.56,2118771.0,23.5292,23.5999,23.4673,23.485,2118771.0
2020-06-04 15:00:00,26.56,26.6,26.53,26.57,2084209.0,23.485,23.5203,23.4585,23.4938,2084209.0
2020-06-04 15:10:00,26.57,26.57,26.38,26.51,3655868.0,23.4938,23.4938,23.3258,23.4408,3655868.0
2020-06-04 15:20:00,26.52,26.65,26.49,26.65,1924968.0,23.4496,23.5646,23.4231,23.5646,1924968.0
2020-06-04 15:30:00,26.64,26.78,26.64,26.68,3838603.0,23.5557,23.6795,23.5557,23.5911,3838603.0
2020-06-04 15:40:00,26.68,26.78,26.66,26.72,3218041.0,23.5911,23.6795,23.5734,23.6265,3218041.0
2020-06-04 15:50:00,26.71,26.83,26.66,26.79,6209172.0,23.6176,23.7237,23.5734,23.6883,6209172.0
2020-06-05 09:30:00,28.95,29.01,28.05,28.42,12599139.0,25.5983,25.6513,24.8025,25.1296,12599139.0
2020-06-05 09:40:00,28.42,28.54,28.01,28.11,5949172.0,25.1296,25.2357,24.7671,24.8555,5949172.0
2020-06-05 09:50:00,28.11,28.25,27.88,27.93,5041385.0,24.8555,24.9793,24.6522,24.6964,5041385.0
2020-06-05 10:00:00,27.93,28.24,27.89,28.23,3273868.0,24.6964,24.9705,24.661,24.9616,3273868.0
2020-06-05 10:10:00,28.23,28.34,28.13,28.19,2902661.0,24.9616,25.0589,24.8732,24.9263,2902661.0
2020-06-05 10:20:00,28.18,28.25,28.01,28.09,2810126.0,24.9174,24.9793,24.7671,24.8378,2810126.0
2020-06-05 10:30:00,28.1,28.15,27.98,28.1,2483132.0,24.8467,24.8909,24.7406,24.8467,2483132.0
2020-06-05 10:40:00,28.09,28.37,28.04,28.33,2800083.0,24.8378,25.0854,24.7936,25.0501,2800083.0
2020-06-05 10:50:00,28.33,28.47,28.32,28.41,2756918.0,25.0501,25.1738,25.0412,25.1208,2756918.0
2020-06-05 11:00:00,28.4,28.5,28.38,28.43,1831068.0,25.1119,25.2004,25.0943,25.1385,1831068.0
2020-06-05 11:10:00,28.44,28.45,28.32,28.35,2652044.0,25.1473,25.1562,25.0412,25.0677,2652044.0
2020-06-05 11:20:00,28.35,28.62,28.35,28.6,3226633.0,25.0677,25.3065,25.0677,25.2888,3226633.0
2020-06-05 11:30:00,28.6,28.63,28.39,28.4,2147786.0,25.2888,25.3153,25.1031,25.1119,2147786.0
2020-06-05 11:40:00,28.41,28.48,28.37,28.42,1553203.0,25.1208,25.1827,25.0854,25.1296,1553203.0
2020-06-05 11:50:00,28.42,28.49,28.39,28.42,1287241.0,25.1296,25.1915,25.1031,25.1296,1287241.0
2020-06-05 12:00:00,28.43,28.5,28.36,28.48,1369487.0,25.1385,25.2004,25.0766,25.1827,1369487.0
2020-06-05 12:10:00,28.47,28.48,28.21,28.21,2493156.0,25.1738,25.1827,24.9439,24.9439,2493156.0
2020-06-05 12:20:00,28.21,28.36,28.21,28.35,1373986.0,24.9439,25.0766,24.9439,25.0677,1373986.0
2020-06-05 12:30:00,28.35,28.4,28.32,28.38,1250632.0,25.0677,25.1119,25.0412,25.0943,1250632.0
2020-06-05 12:40:00,28.38,28.45,28.32,28.35,1488219.0,25.0943,25.1562,25.0412,25.0677,1488219.0
2020-06-05 12:50:00,28.34,28.35,28.28,28.3,1038962.0,25.0589,25.0677,25.0058,25.0235,1038962.0
2020-06-05 13:00:00,28.3,28.43,28.29,28.35,1112534.0,25.0235,25.1385,25.0147,25.0677,1112534.0
2020-06-05 13:10:00,28.35,28.41,28.33,28.37,1108992.0,25.0677,25.1208,25.0501,25.0854,1108992.0
2020-06-05 13:20:00,28.37,28.47,28.36,28.46,1068906.0,25.0854,25.1738,25.0766,25.165,1068906.0
2020-06-05 13:30:00,28.46,28.53,28.45,28.49,1699890.0,25.165,25.2269,25.1562,25.1915,1699890.0
2020-06-05 13:40:00,28.49,28.55,28.42,28.54,1758187.0,25.1915,25.2446,25.1296,25.2357,1758187.0
2020-06-05 13:50:00,28.54,28.55,28.44,28.48,1333778.0,25.2357,25.2446,25.1473,25.1827,1333778.0
2020-06-05 14:00:00,28.47,28.54,28.44,28.47,1428924.0,25.1738,25.2357,25.1473,25.1738,1428924.0
2020-06-05 14:10:00,28.48,28.51,28.37,28.39,1213630.0,25.1827,25.2092,25.0854,25.1031,1213630.0
2020-06-05 14:20:00,28.39,28.4,28.26,28.29,1887664.0,25.1031,25.1119,24.9882,25.0147,1887664.0
2020-06-05 14:30:00,28.29,28.35,28.18,28.25,1951353.0,25.0147,25.0677,24.9174,24.9793,1951353.0
2020-06-05 14:40:00,28.25,28.27,28.18,28.2,1799945.0,24.9793,24.997,24.9174,24.9351,1799945.0
2020-06-05 14:50:00,28.2,28.22,28.12,28.18,1267988.0,24.9351,24.9528,24.8644,24.9174,1267988.0
2020-06-05 15:00:00,28.18,28.2,28.02,28.04,2101565.0,24.9174,24.9351,24.7759,24.7936,2101565.0
2020-06-05 15:10:00,28.04,28.11,27.98,28.11,2836894.0,24.7936,24.8555,24.7406,24.8555,2836894.0
2020-06-05 15:20:00,28.1,28.27,28.07,28.27,2402651.0,24.8467,24.997,24.8202,24.997,2402651.0
2020-06-05 15:30:00,28.27,28.27,28.1,28.13,2668968.0,24.997,24.997,24.8467,24.8732,2668968.0
2020-06-05 15:40:00,28.13,28.14,28.03,28.05,2777576.0,24.8732,24.8821,24.7848,24.8025,2777576.0
2020-06-05 15:50:00,28.06,28.14,28.03,28.09,6021209.0,24.8113,24.8821,24.7848,24.8378,6021209.0
2020-06-08 09:30:00,28.59,28.9,28.55,28.84,5368333.0,25.28,25.5541,25.2446,25.501,5368333.0
2020-06-08 09:40:00,28.83,28.86,28.61,28.65,3937551.0,25.4922,25.5187,25.2976,25.333,3937551.0
2020-06-08 09:50:00,28.65,28.88,28.65,28.8,2834788.0,25.333,25.5364,25.333,25.4656,2834788.0
2020-06-08 10:00:00,28.8,28.85,28.66,28.71,1841404.0,25.4656,25.5098,25.3418,25.3861,1841404.0
2020-06-08 10:10:00,28.71,28.72,28.59,28.6,2522975.0,25.3861,25.3949,25.28,25.2888,2522975.0
2020-06-08 10:20:00,28.6,28.61,28.26,28.29,2789471.0,25.2888,25.2976,24.9882,25.0147,2789471.0
2020-06-08 10:30:00,28.29,28.31,28.14,28.21,2105934.0,25.0147,25.0324,24.8821,24.9439,2105934.0
2020-06-08 10:40:00,28.21,28.42,28.2,28.39,2272509.0,24.9439,25.1296,24.9351,25.1031,2272509.0
2020-06-08 10:50:00,28.38,28.49,28.33,28.47,1542851.0,25.0943,25.1915,25.0501,25.1738,1542851.0
2020-06-08 11:00:00,28.46,28.54,28.44,28.49,995084.0,25.165,25.2357,25.1473,25.1915,995084.0
2020-06-08 11:10:00,28.49,28.67,28.48,28.64,2003169.0,25.1915,25.3507,25.1827,25.3242,2003169.0
2020-06-08 11:20:00,28.65,28.67,28.56,28.59,1268384.0,25.333,25.3507,25.2534,25.28,1268384.0
2020-06-08 11:30:00,28.59,28.64,28.56,28.59,1068618.0,25.28,25.3242,25.2534,25.28,1068618.0
2020-06-08 11:40:00,28.59,28.61,28.52,28.6,1347180.0,25.28,25.2976,25.2181,25.2888,1347180.0
2020-06-08 11:50:00,28.6,28.62,28.56,28.57,993723.0,25.2888,25.3065,25.2534,25.2623,993723.0
2020-06-08 12:00:00,28.57,28.58,28.52,28.57,1123989.0,25.2623,25.2711,25.2181,25.2623,1123989.0
2020-06-08 12:10:00,28.56,28.6,28.53,28.58,1119735.0,25.2534,25.2888,25.2269,25.2711,1119735.0
2020-06-08 12:20:00,28.58,28.6,28.47,28.48,1149248.0,25.2711,25.2888,25.1738,25.1827,1149248.0
2020-06-08 12:30:00,28.49,28.57,28.46,28.57,801846.0,25.1915,25.2623,25.165,25.2623,801846.0
2020-06-08 12:40:00,28.57,28.58,28.49,28.53,675379.0,25.2623,25.2711,25.1915,25.2269,675379.0
2020-06-08 12:50:00,28.52,28.54,28.42,28.42,1830038.0,25.2181,25.2357,25.1296,25.1296,1830038.0
2020-06-08 13:00:00,28.42,28.47,28.41,28.45,1368162.0,25.1296,25.1738,25.1208,25.1562,1368162.0
2020-06-08 13:10:00,28.45,28.47,28.43,28.43,765046.0,25.1562,25.1738,25.1385,25.1385,765046.0
2020-06-08 13:20:00,28.43,28.48,28.41,28.47,1412854.0,25.1385,25.1827,25.1208,25.1738,1412854.0
2020-06-08 13:30:00,28.46,28.47,28.37,28.42,2162266.0,25.165,25.1738,25.0854,25.1296,2162266.0
2020-06-08 13:40:00,28.42,28.43,28.33,28.35,1127345.0,25.1296,25.1385,25.0501,25.0677,1127345.0
2020-06-08 13:50:00,28.35,28.36,28.32,28.35,1127964.0,25.0677,25.0766,25.0412,25.0677,1127964.0
2020-06-08 14:00:00,28.35,28.37,28.28,28.29,1212577.0,25.0677,25.0854,25.0058,25.0147,1212577.0
2020-06-08 14:10:00,28.29,28.3,28.2,28.22,1726579.0,25.0147,25.0235,24.9351,24.9528,1726579.0
2020-06-08 14:20:00,28.23,28.29,28.21,28.23,1031044.0,24.9616,25.0147,24.9439,24.9616,1031044.0
2020-06-08 14:30:00,28.22,28.26,28.16,28.26,1148550.0,24.9528,24.9882,24.8997,24.9882,1148550.0
2020-06-08 14:40:00,28.26,28.33,28.24,28.32,1421540.0,24.9882,25.0501,24.9705,25.0412,1421540.0
2020-06-08 14:50:00,28.32,28.32,28.24,28.27,1002270.0,25.0412,25.0412,24.9705,24.997,1002270.0
2020-06-08 15:00:00,28.26,28.29,28.24,28.27,1054549.0,24.9882,25.0147,24.9705,24.997,1054549.0
2020-06-08 15:10:00,28.27,28.29,28.25,28.28,943839.0,24.997,25.0147,24.9793,25.0058,943839.0
2020-06-08 15:20:00,28.29,28.4,28.28,28.37,1924287.0,25.0147,25.1119,25.0058,25.0854,1924287.0
2020-06-08 15:30:00,28.37,28.47,28.33,28.46,2179206.0,25.0854,25.1738,25.0501,25.165,2179206.0
2020-06-08 15:40:00,28.47,28.48,28.37,28.47,2553028.0,25.1738,25.1827,25.0854,25.1738,2553028.0
2020-06-08 15:50:00,28.47,28.54,28.46,28.54,4790504.0,25.1738,25.2357,25.165,25.2357,4790504.0
2020-06-09 09:30:00,27.72,27.94,27.55,27.83,5541001.0,24.5107,24.7052,24.3604,24.6079,5541001.0
2020-06-09 09:40:00,27.83,28.11,27.77,28.03,3235168.0,24.6079,24.8555,24.5549,24.7848,3235168.0
2020-06-09 09:50:00,28.03,28.04,27.89,27.91,2290552.0,24.7848,24.7936,24.661,24.6787,2290552.0
2020-06-09 10:00:00,27.91,27.94,27.6,27.64,3437841.0,24.6787,24.7052,24.4046,24.4399,3437841.0
2020-06-09 10:10:00,27.64,27.81,27.62,27.78,2091367.0,24.4399,24.5903,24.4223,24.5637,2091367.0
2020-06-09 10:20:00,27.77,27.86,27.74,27.79,1526158.0,24.5549,24.6345,24.5284,24.5726,1526158.0
2020-06-09 10:30:00,27.79,27.81,27.64,27.72,2289697.0,24.5726,24.5903,24.4399,24.5107,2289697.0
2020-06-09 10:40:00,27.72,27.82,27.62,27.81,2235831.0,24.5107,24.5991,24.4223,24.5903,2235831.0
2020-06-09 10:50:00,27.81,27.86,27.75,27.76,2264280.0,24.5903,24.6345,24.5372,24.546,2264280.0
2020-06-09 11:00:00,27.75,28.0,27.72,27.95,2408381.0,24.5372,24.7583,24.5107,24.714,2408381.0
2020-06-09 11:10:00,27.95,28.0,27.92,27.96,1564528.0,24.714,24.7583,24.6875,24.7229,1564528.0
2020-06-09 11:20:00,27.95,28.01,27.9,27.93,1474536.0,24.714,24.7671,24.6698,24.6964,1474536.0
2020-06-09 11:30:00,27.92,27.93,27.85,27.89,1397342.0,24.6875,24.6964,24.6256,24.661,1397342.0
2020-06-09 11:40:00,27.88,27.91,27.84,27.85,812029.0,24.6522,24.6787,24.6168,24.6256,812029.0
2020-06-09 11:50:00,27.85,27.88,27.81,27.86,1027746.0,24.6256,24.6522,24.5903,24.6345,1027746.0
2020-06-09 12:00:00,27.86,27.88,27.8,27.87,1136233.0,24.6345,24.6522,24.5814,24.6433,1136233.0
2020-06-09 12:10:00,27.87,28.0,27.86,27.98,1441995.0,24.6433,24.7583,24.6345,24.7406,1441995.0
2020-06-09 12:20:00,27.98,28.06,27.96,28.04,1139061.0,24.7406,24.8113,24.7229,24.7936,1139061.0
2020-06-09 12:30:00,28.04,28.11,28.03,28.09,963753.0,24.7936,24.8555,24.7848,24.8378,963753.0
2020-06-09 12:40:00,28.09,28.14,28.06,28.07,1215518.0,24.8378,24.8821,24.8113,24.8202,1215518.0
2020-06-09 12:50:00,28.07,28.19,28.05,28.18,788542.0,24.8202,24.9263,24.8025,24.9174,788542.0
2020-06-09 13:00:00,28.18,28.24,28.16,28.23,1399613.0,24.9174,24.9705,24.8997,24.9616,1399613.0
2020-06-09 13:10:00,28.23,28.27,28.22,28.24,825203.0,24.9616,24.997,24.9528,24.9705,825203.0
2020-06-09 13:20:00,28.24,28.41,28.23,28.4,1105626.0,24.9705,25.1208,24.9616,25.1119,1105626.0
2020-06-09 13:30:00,28.4,28.49,28.37,28.39,1932924.0,25.1119,25.1915,25.0854,25.1031,1932924.0
2020-06-09 13:40:00,28.39,28.46,28.38,28.45,914808.0,25.1031,25.165,25.0943,25.1562,914808.0
2020-06-09 13:50:00,28.45,28.48,28.39,28.43,993794.0,25.1562,25.1827,25.1031,25.1385,993794.0
2020-06-09 14:00:00,28.44,28.45,28.32,28.33,1521560.0,25.1473,25.1562,25.0412,25.0501,1521560.0
2020-06-09 14:10:00,28.34,28.43,28.33,28.37,1245385.0,25.0589,25.1385,25.0501,25.0854,1245385.0
2020-06-09 14:20:00,28.37,28.38,28.3,28.3,1095861.0,25.0854,25.0943,25.0235,25.0235,1095861.0
2020-06-09 14:30:00,28.3,28.39,28.28,28.37,1040894.0,25.0235,25.1031,25.0058,25.0854,1040894.0
2020-06-09 14:40:00,28.37,28.48,28.36,28.46,1168241.0,25.0854,25.1827,25.0766,25.165,1168241.0
2020-06-09 14:50:00,28.46,28.48,28.42,28.47,1055072.0,25.165,25.1827,25.1296,25.1738,1055072.0
2020-06-09 15:00:00,28.48,28.48,28.39,28.44,1009035.0,25.1827,25.1827,25.1031,25.1473,1009035.0
2020-06-09 15:10:00,28.45,28.48,28.4,28.48,1344265.0,25.1562,25.1827,25.1119,25.1827,1344265.0
2020-06-09 15:20:00,28.48,28.54,28.43,28.54,1852892.0,25.1827,25.2357,25.1385,25.2357,1852892.0
2020-06-09 15:30:00,28.53,28.54,28.38,28.46,1612845.0,25.2269,25.2357,25.0943,25.165,1612845.0
2020-06-09 15:40:00,28.45,28.51,28.32,28.33,2085389.0,25.1562,25.2092,25.0412,25.0501,2085389.0
2020-06-09 15:50:00,28.32,28.33,28.19,28.23,5596186.0,25.0412,25.0501,24.9263,24.9616,5596186.0
2020-06-10 09:30:00,27.97,28.1,27.68,27.69,3406063.0,24.7317,24.8467,24.4753,24.4841,3406063.0
2020-06-10 09:40:00,27.68,27.73,27.46,27.65,2446202.0,24.4753,24.5195,24.2808,24.4488,2446202.0
2020-06-10 09:50:00,27.65,27.67,27.34,27.5,2622674.0,24.4488,24.4665,24.1747,24.3161,2622674.0
2020-06-10 10:00:00,27.51,27.54,27.32,27.37,1783107.0,24.325,24.3515,24.157,24.2012,1783107.0
2020-06-10 10:10:00,27.36,27.37,27.09,27.13,2543934.0,24.1924,24.2012,23.9536,23.989,2543934.0
2020-06-10 10:20:00,27.14,27.35,27.1,27.31,1698252.0,23.9978,24.1835,23.9625,24.1481,1698252.0
2020-06-10 10:30:00,27.31,27.44,27.26,27.43,1910424.0,24.1481,24.2631,24.1039,24.2543,1910424.0
2020-06-10 10:40:00,27.44,27.49,27.21,27.26,1380851.0,24.2631,24.3073,24.0597,24.1039,1380851.0
2020-06-10 10:50:00,27.26,27.31,27.17,27.26,1429683.0,24.1039,24.1481,24.0244,24.1039,1429683.0
2020-06-10 11:00:00,27.26,27.4,27.22,27.32,1284653.0,24.1039,24.2277,24.0686,24.157,1284653.0
2020-06-10 11:10:00,27.31,27.32,27.19,27.27,1325800.0,24.1481,24.157,24.042,24.1128,1325800.0
2020-06-10 11:20:00,27.26,27.37,27.26,27.31,995738.0,24.1039,24.2012,24.1039,24.1481,995738.0
2020-06-10 11:30:00,27.31,27.34,27.19,27.29,1412627.0,24.1481,24.1747,24.042,24.1305,1412627.0
2020-06-10 11:40:00,27.3,27.33,27.25,27.33,1478698.0,24.1393,24.1658,24.0951,24.1658,1478698.0
2020-06-10 11:50:00,27.32,27.45,27.31,27.39,1393701.0,24.157,24.2719,24.1481,24.2189,1393701.0
2020-06-10 12:00:00,27.39,27.47,27.34,27.39,1272028.0,24.2189,24.2896,24.1747,24.2189,1272028.0
2020-06-10 12:10:00,27.39,27.4,27.3,27.35,776456.0,24.2189,24.2277,24.1393,24.1835,776456.0
2020-06-10 12:20:00,27.35,27.38,27.26,27.26,808788.0,24.1835,24.21,24.1039,24.1039,808788.0
2020-06-10 12:30:00,27.26,27.27,27.17,27.21,1725464.0,24.1039,24.1128,24.0244,24.0597,1725464.0
2020-06-10 12:40:00,27.21,27.26,27.19,27.19,1252337.0,24.0597,24.1039,24.042,24.042,1252337.0
2020-06-10 12:50:00,27.19,27.29,27.18,27.28,809608.0,24.042,24.1305,24.0332,24.1216,809608.0
2020-06-10 13:00:00,27.28,27.29,27.21,27.29,645972.0,24.1216,24.1305,24.0597,24.1305,645972.0
2020-06-10 13:10:00,27.28,27.3,27.25,27.29,855609.0,24.1216,24.1393,24.0951,24.1305,855609.0
2020-06-10 13:20:00,27.28,27.32,27.26,27.29,985369.0,24.1216,24.157,24.1039,24.1305,985369.0
2020-06-10 13:30:00,27.29,27.32,27.29,27.29,536618.0,24.1305,24.157,24.1305,24.1305,536618.0
2020-06-10 13:40:00,27.29,27.35,27.28,27.35,966882.0,24.1305,24.1835,24.1216,24.1835,966882.0
2020-06-10 13:50:00,27.35,27.35,27.27,27.31,883602.0,24.1835,24.1835,24.1128,24.1481,883602.0
2020-06-10 14:00:00,27.31,27.64,27.17,27.3,5040520.0,24.1481,24.4399,24.0244,24.1393,5040520.0
2020-06-10 14:10:00,27.3,27.45,27.3,27.35,1459742.0,24.1393,24.2719,24.1393,24.1835,1459742.0
2020-06-10 14:20:00,27.34,27.37,27.25,27.31,1659860.0,24.1747,24.2012,24.0951,24.1481,1659860.0
2020-06-10 14:30:00,27.31,27.32,26.94,26.94,2706976.0,24.1481,24.157,23.821,23.821,2706976.0
2020-06-10 14:40:00,26.94,27.02,26.82,26.87,3032742.0,23.821,23.8917,23.7149,23.7591,3032742.0
2020-06-10 14:50:00,26.87,26.92,26.67,26.82,3093020.0,23.7591,23.8033,23.5822,23.7149,3093020.0
2020-06-10 15:00:00,26.82,26.87,26.6,26.82,3308418.0,23.7149,23.7591,23.5203,23.7149,3308418.0
2020-06-10 15:10:00,26.82,26.93,26.72,26.81,2242375.0,23.7149,23.8121,23.6265,23.706,2242375.0
2020-06-10 15:20:00,26.8,26.91,26.7,26.89,2194457.0,23.6972,23.7945,23.6088,23.7768,2194457.0
2020-06-10 15:30:00,26.89,26.91,26.7,26.76,2436489.0,23.7768,23.7945,23.6088,23.6618,2436489.0
2020-06-10 15:40:00,26.75,26.75,26.51,26.61,3999942.0,23.653,23.653,23.4408,23.5292,3999942.0
2020-06-10 15:50:00,26.61,26.69,26.57,26.59,7113807.0,23.5292,23.5999,23.4938,23.5115,7113807.0
2020-06-11 09:30:00,24.98,25.53,24.75,25.35,8781431.0,22.0879,22.5742,21.8845,22.4151,8781431.0
2020-06-11 09:40:00,25.36,25.69,25.25,25.54,4230558.0,22.4239,22.7157,22.3266,22.5831,4230558.0
2020-06-11 09:50:00,25.54,25.62,25.43,25.44,3125935.0,22.5831,22.6538,22.4858,22.4946,3125935.0
2020-06-11 10:00:00,25.45,25.51,25.26,25.39,2376301.0,22.5035,22.5565,22.3355,22.4504,2376301.0
2020-06-11 10:10:00,25.39,25.47,25.3,25.37,2202414.0,22.4504,22.5212,22.3709,22.4328,2202414.0
2020-06-11 10:20:00,25.38,25.54,25.32,25.33,2311986.0,22.4416,22.5831,22.3885,22.3974,2311986.0
2020-06-11 10:30:00,25.33,25.43,25.23,25.24,2608502.0,22.3974,22.4858,22.309,22.3178,2608502.0
2020-06-11 10:40:00,25.24,25.25,25.05,25.1,2344387.0,22.3178,22.3266,22.1498,22.194,2344387.0
2020-06-11 10:50:00,25.1,25.16,24.97,25.0,2952438.0,22.194,22.2471,22.0791,22.1056,2952438.0
2020-06-11 11:00:00,25.0,25.04,24.9,24.94,3135607.0,22.1056,22.141,22.0172,22.0525,3135607.0
2020-06-11 11:10:00,24.93,25.0,24.88,24.96,2627457.0,22.0437,22.1056,21.9995,22.0702,2627457.0
2020-06-11 11:20:00,24.96,25.0,24.86,24.93,2627185.0,22.0702,22.1056,21.9818,22.0437,2627185.0
2020-06-11 11:30:00,24.93,24.97,24.79,24.8,2186105.0,22.0437,22.0791,21.9199,21.9287,2186105.0
2020-06-11 11:40:00,24.8,24.85,24.66,24.67,3431834.0,21.9287,21.973,21.805,21.8138,3431834.0
2020-06-11 11:50:00,24.68,24.72,24.61,24.7,2709902.0,21.8226,21.858,21.7607,21.8403,2709902.0
2020-06-11 12:00:00,24.7,24.71,24.53,24.54,2627670.0,21.8403,21.8492,21.69,21.6988,2627670.0
2020-06-11 12:10:00,24.54,24.59,24.45,24.5,4058199.0,21.6988,21.7431,21.6193,21.6635,4058199.0
2020-06-11 12:20:00,24.5,24.6,24.45,24.53,3049444.0,21.6635,21.7519,21.6193,21.69,3049444.0
2020-06-11 12:30:00,24.53,24.69,24.52,24.58,2602718.0,21.69,21.8315,21.6812,21.7342,2602718.0
2020-06-11 12:40:00,24.58,24.59,24.45,24.46,2337958.0,21.7342,21.7431,21.6193,21.6281,2337958.0
2020-06-11 12:50:00,24.46,24.53,24.37,24.53,2755911.0,21.6281,21.69,21.5485,21.69,2755911.0
2020-06-11 13:00:00,24.52,24.73,24.5,24.61,3154098.0,21.6812,21.8668,21.6635,21.7607,3154098.0
2020-06-11 13:10:00,24.62,24.69,24.56,24.59,2287899.0,21.7696,21.8315,21.7165,21.7431,2287899.0
2020-06-11 13:20:00,24.58,24.63,24.51,24.52,1743332.0,21.7342,21.7784,21.6723,21.6812,1743332.0
2020-06-11 13:30:00,24.53,24.53,24.36,24.36,2738615.0,21.69,21.69,21.5397,21.5397,2738615.0
2020-06-11 13:40:00,24.37,24.42,24.29,24.33,2480144.0,21.5485,21.5927,21.4778,21.5132,2480144.0
2020-06-11 13:50:00,24.32,24.42,24.27,24.29,2170371.0,21.5043,21.5927,21.4601,21.4778,2170371.0
2020-06-11 14:00:00,24.29,24.31,24.2,24.23,2817509.0,21.4778,21.4955,21.3982,21.4247,2817509.0
2020-06-11 14:10:00,24.23,24.26,24.15,24.22,2598566.0,21.4247,21.4513,21.354,21.4159,2598566.0
2020-06-11 14:20:00,24.21,24.29,24.17,24.21,2257289.0,21.4071,21.4778,21.3717,21.4071,2257289.0
2020-06-11 14:30:00,24.21,24.27,24.08,24.12,2933250.0,21.4071,21.4601,21.2921,21.3275,2933250.0
2020-06-11 14:40:00,24.11,24.16,24.04,24.05,3000560.0,21.3186,21.3628,21.2567,21.2656,3000560.0
2020-06-11 14:50:00,24.06,24.09,23.8,23.89,4866517.0,21.2744,21.3009,21.0445,21.1241,4866517.0
2020-06-11 15:00:00,23.89,24.03,23.82,23.86,3825548.0,21.1241,21.2479,21.0622,21.0976,3825548.0
2020-06-11 15:10:00,23.86,23.95,23.81,23.92,3402992.0,21.0976,21.1772,21.0534,21.1506,3402992.0
2020-06-11 15:20:00,23.91,23.96,23.76,23.81,3398267.0,21.1418,21.186,21.0092,21.0534,3398267.0
2020-06-11 15:30:00,23.8,23.84,23.68,23.8,4570679.0,21.0445,21.0799,20.9384,21.0445,4570679.0
2020-06-11 15:40:00,23.79,24.04,23.78,24.04,6201593.0,21.0357,21.2567,21.0268,21.2567,6201593.0
2020-06-11 15:50:00,24.04,24.06,23.8,23.93,12447500.0,21.2567,21.2744,21.0445,21.1595,12447500.0
2020-06-12 09:30:00,25.03,25.05,24.64,24.86,5585474.0,22.1321,22.1498,21.7873,21.9818,5585474.0
2020-06-12 09:40:00,24.86,24.99,24.58,24.59,2972561.0,21.9818,22.0967,21.7342,21.7431,2972561.0
2020-06-12 09:50:00,24.58,24.74,24.46,24.68,2568498.0,21.7342,21.8757,21.6281,21.8226,2568498.0
2020-06-12 10:00:00,24.68,24.9,24.63,24.8,2200853.0,21.8226,22.0172,21.7784,21.9287,2200853.0
2020-06-12 10:10:00,24.79,24.84,24.64,24.8,2202321.0,21.9199,21.9641,21.7873,21.9287,2202321.0
2020-06-12 10:20:00,24.8,24.95,24.65,24.66,1910113.0,21.9287,22.0614,21.7961,21.805,1910113.0
2020-06-12 10:30:00,24.66,24.69,24.43,24.44,1760005.0,21.805,21.8315,21.6016,21.6104,1760005.0
2020-06-12 10:40:00,24.45,24.62,24.44,24.5,1847529.0,21.6193,21.7696,21.6104,21.6635,1847529.0
2020-06-12 10:50:00,24.51,24.51,24.15,24.18,1850711.0,21.6723,21.6723,21.354,21.3805,1850711.0
2020-06-12 11:00:00,24.18,24.48,24.04,24.44,3413726.0,21.3805,21.6458,21.2567,21.6104,3413726.0
2020-06-12 11:10:00,24.45,24.46,24.17,24.18,1404296.0,21.6193,21.6281,21.3717,21.3805,1404296.0
2020-06-12 11:20:00,24.17,24.38,24.1,24.31,1638376.0,21.3717,21.5574,21.3098,21.4955,1638376.0
2020-06-12 11:30:00,24.32,24.6,24.3,24.55,1327309.0,21.5043,21.7519,21.4866,21.7077,1327309.0
2020-06-12 11:40:00,24.55,24.58,24.42,24.55,698388.0,21.7077,21.7342,21.5927,21.7077,698388.0
2020-06-12 11:50:00,24.55,24.69,24.49,24.69,1230779.0,21.7077,21.8315,21.6546,21.8315,1230779.0
2020-06-12 12:00:00,24.69,24.78,24.6,24.72,1635014.0,21.8315,21.9111,21.7519,21.858,1635014.0
2020-06-12 12:10:00,24.73,24.75,24.64,24.73,935192.0,21.8668,21.8845,21.7873,21.8668,935192.0
2020-06-12 12:20:00,24.72,24.72,24.53,24.6,608791.0,21.858,21.858,21.69,21.7519,608791.0
2020-06-12 12:30:00,24.59,24.61,24.47,24.54,872035.0,21.7431,21.7607,21.637,21.6988,872035.0
2020-06-12 12:40:00,24.54,24.61,24.38,24.44,1147744.0,21.6988,21.7607,21.5574,21.6104,1147744.0
2020-06-12 12:50:00,24.44,24.57,24.43,24.56,718884.0,21.6104,21.7254,21.6016,21.7165,718884.0
2020-06-12 13:00:00,24.55,24.58,24.44,24.52,752461.0,21.7077,21.7342,21.6104,21.6812,752461.0
2020-06-12 13:10:00,24.53,24.53,24.41,24.46,527266.0,21.69,21.69,21.5839,21.6281,527266.0
2020-06-12 13:20:00,24.46,24.56,24.39,24.41,876690.0,21.6281,21.7165,21.5662,21.5839,876690.0
2020-06-12 13:30:00,24.41,24.45,24.2,24.23,878951.0,21.5839,21.6193,21.3982,21.4247,878951.0
2020-06-12 13:40:00,24.23,24.33,24.11,24.11,975311.0,21.4247,21.5132,21.3186,21.3186,975311.0
2020-06-12 13:50:00,24.12,24.3,24.07,24.12,1031709.0,21.3275,21.4866,21.2833,21.3275,1031709.0
2020-06-12 14:00:00,24.12,24.28,24.1,24.15,1269222.0,21.3275,21.4689,21.3098,21.354,1269222.0
2020-06-12 14:10:00,24.16,24.42,24.15,24.32,1285682.0,21.3628,21.5927,21.354,21.5043,1285682.0
2020-06-12 14:20:00,24.32,24.42,24.26,24.4,1008753.0,21.5043,21.5927,21.4513,21.5751,1008753.0
2020-06-12 14:30:00,24.4,24.54,24.37,24.38,1197420.0,21.5751,21.6988,21.5485,21.5574,1197420.0
2020-06-12 14:40:00,24.38,24.43,24.24,24.35,812504.0,21.5574,21.6016,21.4336,21.5308,812504.0
2020-06-12 14:50:00,24.35,24.46,24.33,24.45,681622.0,21.5308,21.6281,21.5132,21.6193,681622.0
2020-06-12 15:00:00,24.45,24.6,24.44,24.53,999672.0,21.6193,21.7519,21.6104,21.69,999672.0
2020-06-12 15:10:00,24.53,24.64,24.41,24.48,1858043.0,21.69,21.7873,21.5839,21.6458,1858043.0
2020-06-12 15:20:00,24.47,24.49,24.36,24.44,940051.0,21.637,21.6546,21.5397,21.6104,940051.0
2020-06-12 15:30:00,24.44,24.58,24.41,24.56,1423950.0,21.6104,21.7342,21.5839,21.7165,1423950.0
2020-06-12 15:40:00,24.55,24.74,24.53,24.73,2125999.0,21.7077,21.8757,21.69,21.8668,2125999.0
2020-06-12 15:50:00,24.73,24.84,24.66,24.77,5194430.0,21.8668,21.9641,21.805,21.9022,5194430.0
2020-06-15 09:30:00,23.76,24.04,23.69,23.91,4603554.0,21.0092,21.2567,20.9473,21.1418,4603554.0
2020-06-15 09:40:00,23.91,24.05,23.86,23.93,2130544.0,21.1418,21.2656,21.0976,21.1595,2130544.0
2020-06-15 09:50:00,23.94,24.03,23.78,23.86,2653952.0,21.1683,21.2479,21.0268,21.0976,2653952.0
2020-06-15 10:00:00,23.86,23.98,23.77,23.93,1975782.0,21.0976,21.2037,21.018,21.1595,1975782.0
2020-06-15 10:10:00,23.92,24.05,23.88,24.04,2595112.0,21.1506,21.2656,21.1153,21.2567,2595112.0
2020-06-15 10:20:00,24.04,24.05,23.96,23.98,1959859.0,21.2567,21.2656,21.186,21.2037,1959859.0
2020-06-15 10:30:00,23.98,24.09,23.92,23.98,2119575.0,21.2037,21.3009,21.1506,21.2037,2119575.0
2020-06-15 10:40:00,23.97,24.16,23.93,24.15,2101998.0,21.1948,21.3628,21.1595,21.354,2101998.0
2020-06-15 10:50:00,24.14,24.25,24.1,24.19,1322414.0,21.3452,21.4424,21.3098,21.3894,1322414.0
2020-06-15 11:00:00,24.2,24.39,24.18,24.36,1193554.0,21.3982,21.5662,21.3805,21.5397,1193554.0
2020-06-15 11:10:00,24.37,24.4,24.24,24.3,1645227.0,21.5485,21.5751,21.4336,21.4866,1645227.0
2020-06-15 11:20:00,24.3,24.35,24.22,24.23,1143438.0,21.4866,21.5308,21.4159,21.4247,1143438.0
2020-06-15 11:30:00,24.23,24.26,24.17,24.2,960564.0,21.4247,21.4513,21.3717,21.3982,960564.0
2020-06-15 11:40:00,24.2,24.25,24.05,24.07,1347401.0,21.3982,21.4424,21.2656,21.2833,1347401.0
2020-06-15 11:50:00,24.07,24.2,24.05,24.15,953289.0,21.2833,21.3982,21.2656,21.354,953289.0
2020-06-15 12:00:00,24.15,24.35,24.13,24.33,1176299.0,21.354,21.5308,21.3363,21.5132,1176299.0
2020-06-15 12:10:00,24.34,24.39,24.26,24.36,1350203.0,21.522,21.5662,21.4513,21.5397,1350203.0
2020-06-15 12:20:00,24.36,24.54,24.35,24.45,1538456.0,21.5397,21.6988,21.5308,21.6193,1538456.0
2020-06-15 12:30:00,24.45,24.51,24.39,24.5,1007049.0,21.6193,21.6723,21.5662,21.6635,1007049.0
2020-06-15 12:40:00,24.5,24.52,24.45,24.48,547429.0,21.6635,21.6812,21.6193,21.6458,547429.0
2020-06-15 12:50:00,24.48,24.64,24.46,24.64,1018423.0,21.6458,21.7873,21.6281,21.7873,1018423.0
2020-06-15 13:00:00,24.63,24.79,24.59,24.78,1345546.0,21.7784,21.9199,21.7431,21.9111,1345546.0
2020-06-15 13:10:00,24.78,24.8,24.66,24.66,1263376.0,21.9111,21.9287,21.805,21.805,1263376.0
2020-06-15 13:20:00,24.66,24.7,24.57,24.62,971997.0,21.805,21.8403,21.7254,21.7696,971997.0
2020-06-15 13:30:00,24.61,24.63,24.53,24.58,1014822.0,21.7607,21.7784,21.69,21.7342,1014822.0
2020-06-15 13:40:00,24.58,24.59,24.41,24.43,739292.0,21.7342,21.7431,21.5839,21.6016,739292.0
2020-06-15 13:50:00,24.42,24.55,24.42,24.46,747347.0,21.5927,21.7077,21.5927,21.6281,747347.0
2020-06-15 14:00:00,24.46,24.91,24.46,24.86,2434367.0,21.6281,22.026,21.6281,21.9818,2434367.0
2020-06-15 14:10:00,24.86,25.0,24.76,24.97,1665664.0,21.9818,22.1056,21.8934,22.0791,1665664.0
2020-06-15 14:20:00,24.97,25.0,24.88,24.99,1296644.0,22.0791,22.1056,21.9995,22.0967,1296644.0
2020-06-15 14:30:00,24.98,25.0,24.86,24.98,1476126.0,22.0879,22.1056,21.9818,22.0879,1476126.0
2020-06-15 14:40:00,24.97,25.01,24.9,24.98,1140221.0,22.0791,22.1144,22.0172,22.0879,1140221.0
2020-06-15 14:50:00,24.98,25.0,24.84,24.89,1008756.0,22.0879,22.1056,21.9641,22.0083,1008756.0
2020-06-15 15:00:00,24.89,25.08,24.89,25.03,1551464.0,22.0083,22.1763,22.0083,22.1321,1551464.0
2020-06-15 15:10:00,25.03,25.15,25.02,25.04,1934128.0,22.1321,22.2382,22.1233,22.141,1934128.0
2020-06-15 15:20:00,25.05,25.08,24.89,24.89,1718046.0,22.1498,22.1763,22.0083,22.0083,1718046.0
2020-06-15 15:30:00,24.89,24.95,24.7,24.86,3055750.0,22.0083,22.0614,21.8403,21.9818,3055750.0
2020-06-15 15:40:00,24.85,25.03,24.8,24.97,2286250.0,21.973,22.1321,21.9287,22.0791,2286250.0
2020-06-15 15:50:00,24.97,25.17,24.95,25.17,5172844.0,22.0791,22.2559,22.0614,22.2559,5172844.0
2020-06-16 09:30:00,26.18,26.24,25.83,26.11,6457976.0,23.149,23.202,22.8395,23.0871,6457976.0
2020-06-16 09:40:00,26.1,26.13,25.79,25.84,3835826.0,23.0782,23.1048,22.8041,22.8483,3835826.0
2020-06-16 09:50:00,25.84,26.04,25.83,25.99,2727573.0,22.8483,23.0252,22.8395,22.981,2727573.0
2020-06-16 10:00:00,25.99,26.14,25.95,25.97,2866117.0,22.981,23.1136,22.9456,22.9633,2866117.0
2020-06-16 10:10:00,25.98,26.08,25.92,26.0,1883347.0,22.9721,23.0605,22.9191,22.9898,1883347.0
2020-06-16 10:20:00,26.01,26.05,25.9,26.0,1987039.0,22.9987,23.034,22.9014,22.9898,1987039.0
2020-06-16 10:30:00,26.0,26.03,25.69,25.81,3043625.0,22.9898,23.0163,22.7157,22.8218,3043625.0
2020-06-16 10:40:00,25.82,25.82,25.53,25.67,2438696.0,22.8307,22.8307,22.5742,22.698,2438696.0
2020-06-16 10:50:00,25.68,25.68,24.96,25.06,3478199.0,22.7069,22.7069,22.0702,22.1586,3478199.0
2020-06-16 11:00:00,25.05,25.49,24.86,25.43,3152157.0,22.1498,22.5389,21.9818,22.4858,3152157.0
2020-06-16 11:10:00,25.43,25.56,25.29,25.43,1587934.0,22.4858,22.6008,22.362,22.4858,1587934.0
2020-06-16 11:20:00,25.44,25.56,25.39,25.51,1500097.0,22.4946,22.6008,22.4504,22.5565,1500097.0
2020-06-16 11:30:00,25.52,25.56,25.38,25.42,1081886.0,22.5654,22.6008,22.4416,22.477,1081886.0
2020-06-16 11:40:00,25.42,25.62,25.38,25.6,1336254.0,22.477,22.6538,22.4416,22.6361,1336254.0
2020-06-16 11:50:00,25.61,25.65,25.48,25.53,1935173.0,22.645,22.6803,22.53,22.5742,1935173.0
2020-06-16 12:00:00,25.53,25.58,25.46,25.54,1456760.0,22.5742,22.6184,22.5123,22.5831,1456760.0
2020-06-16 12:10:00,25.54,25.61,25.49,25.6,888812.0,22.5831,22.645,22.5389,22.6361,888812.0
2020-06-16 12:20:00,25.6,25.74,25.59,25.71,1156428.0,22.6361,22.7599,22.6273,22.7334,1156428.0
2020-06-16 12:30:00,25.71,25.91,25.7,25.87,1455389.0,22.7334,22.9102,22.7245,22.8749,1455389.0
2020-06-16 12:40:00,25.87,25.91,25.78,25.8,1340711.0,22.8749,22.9102,22.7953,22.813,1340711.0
2020-06-16 12:50:00,25.8,25.82,25.69,25.76,1051234.0,22.813,22.8307,22.7157,22.7776,1051234.0
2020-06-16 13:00:00,25.75,25.83,25.7,25.75,796538.0,22.7688,22.8395,22.7245,22.7688,796538.0
2020-06-16 13:10:00,25.76,25.8,25.7,25.79,601683.0,22.7776,22.813,22.7245,22.8041,601683.0
2020-06-16 13:20:00,25.79,25.82,25.71,25.79,713284.0,22.8041,22.8307,22.7334,22.8041,713284.0
2020-06-16 13:30:00,25.8,25.81,25.68,25.71,1066589.0,22.813,22.8218,22.7069,22.7334,1066589.0
2020-06-16 13:40:00,25.71,25.81,25.7,25.74,579183.0,22.7334,22.8218,22.7245,22.7599,579183.0
2020-06-16 13:50:00,25.74,25.77,25.61,25.69,688843.0,22.7599,22.7864,22.645,22.7157,688843.0
2020-06-16 14:00:00,25.69,25.81,25.68,25.78,733536.0,22.7157,22.8218,22.7069,22.7953,733536.0
2020-06-16 14:10:00,25.79,25.96,25.77,25.94,1408755.0,22.8041,22.9544,22.7864,22.9368,1408755.0
2020-06-16 14:20:00,25.95,26.0,25.67,25.94,1950274.0,22.9456,22.9898,22.698,22.9368,1950274.0
2020-06-16 14:30:00,25.94,26.02,25.91,25.93,1182612.0,22.9368,23.0075,22.9102,22.9279,1182612.0
2020-06-16 14:40:00,25.93,25.95,25.79,25.81,889802.0,22.9279,22.9456,22.8041,22.8218,889802.0
2020-06-16 14:50:00,25.82,25.83,25.71,25.74,1211247.0,22.8307,22.8395,22.7334,22.7599,1211247.0
2020-06-16 15:00:00,25.75,25.78,25.6,25.64,1325590.0,22.7688,22.7953,22.6361,22.6715,1325590.0
2020-06-16 15:10:00,25.64,25.68,25.52,25.56,1687489.0,22.6715,22.7069,22.5654,22.6008,1687489.0
2020-06-16 15:20:00,25.55,25.75,25.55,25.7,1579389.0,22.5919,22.7688,22.5919,22.7245,1579389.0
2020-06-16 15:30:00,25.7,25.76,25.56,25.63,2481657.0,22.7245,22.7776,22.6008,22.6626,2481657.0
2020-06-16 15:40:00,25.64,25.67,25.54,25.64,2977946.0,22.6715,22.698,22.5831,22.6715,2977946.0
2020-06-16 15:50:00,25.64,25.85,25.6,25.84,7623249.0,22.6715,22.8572,22.6361,22.8483,7623249.0
2020-06-17 09:30:00,25.9,25.9,25.57,25.58,2666264.0,22.9014,22.9014,22.6096,22.6184,2666264.0
2020-06-17 09:40:00,25.58,25.67,25.52,25.63,1378042.0,22.6184,22.698,22.5654,22.6626,1378042.0
2020-06-17 09:50:00,25.63,25.67,25.32,25.38,2306122.0,22.6626,22.698,22.3885,22.4416,2306122.0
2020-06-17 10:00:00,25.38,25.45,25.32,25.41,1650847.0,22.4416,22.5035,22.3885,22.4681,1650847.0
2020-06-17 10:10:00,25.4,25.49,25.25,25.3,2178041.0,22.4593,22.5389,22.3266,22.3709,2178041.0
2020-06-17 10:20:00,25.3,25.34,25.16,25.19,1916391.0,22.3709,22.4062,22.2471,22.2736,1916391.0
2020-06-17 10:30:00,25.2,25.35,25.15,25.29,1446969.0,22.2824,22.4151,22.2382,22.362,1446969.0
2020-06-17 10:40:00,25.29,25.33,25.22,25.3,1023345.0,22.362,22.3974,22.3001,22.3709,1023345.0
2020-06-17 10:50:00,25.3,25.4,25.23,25.27,1449982.0,22.3709,22.4593,22.309,22.3443,1449982.0
2020-06-17 11:00:00,25.27,25.35,25.21,25.27,1118665.0,22.3443,22.4151,22.2913,22.3443,1118665.0
2020-06-17 11:10:00,25.27,25.35,25.2,25.22,1309200.0,22.3443,22.4151,22.2824,22.3001,1309200.0
2020-06-17 11:20:00,25.21,25.26,25.2,25.24,769229.0,22.2913,22.3355,22.2824,22.3178,769229.0
2020-06-17 11:30:00,25.24,25.31,25.21,25.27,649013.0,22.3178,22.3797,22.2913,22.3443,649013.0
2020-06-17 11:40:00,25.27,25.45,25.26,25.41,1072139.0,22.3443,22.5035,22.3355,22.4681,1072139.0
2020-06-17 11:50:00,25.41,25.41,25.34,25.39,743182.0,22.4681,22.4681,22.4062,22.4504,743182.0
2020-06-17 12:00:00,25.39,25.43,25.32,25.4,467962.0,22.4504,22.4858,22.3885,22.4593,467962.0
2020-06-17 12:10:00,25.4,25.4,25.31,25.33,555286.0,22.4593,22.4593,22.3797,22.3974,555286.0
2020-06-17 12:20:00,25.34,25.38,25.29,25.31,662610.0,22.4062,22.4416,22.362,22.3797,662610.0
2020-06-17 12:30:00,25.32,25.4,25.3,25.36,678669.0,22.3885,22.4593,22.3709,22.4239,678669.0
2020-06-17 12:40:00,25.36,25.36,25.29,25.3,574926.0,22.4239,22.4239,22.362,22.3709,574926.0
2020-06-17 12:50:00,25.29,25.32,25.24,25.3,640093.0,22.362,22.3885,22.3178,22.3709,640093.0
2020-06-17 13:00:00,25.31,25.36,25.3,25.32,516161.0,22.3797,22.4239,22.3709,22.3885,516161.0
2020-06-17 13:10:00,25.33,25.34,25.3,25.32,461645.0,22.3974,22.4062,22.3709,22.3885,461645.0
2020-06-17 13:20:00,25.32,25.36,25.31,25.33,475365.0,22.3885,22.4239,22.3797,22.3974,475365.0
2020-06-17 13:30:00,25.33,25.39,25.31,25.38,667565.0,22.3974,22.4504,22.3797,22.4416,667565.0
2020-06-17 13:40:00,25.38,25.43,25.36,25.39,937055.0,22.4416,22.4858,22.4239,22.4504,937055.0
2020-06-17 13:50:00,25.39,25.4,25.3,25.3,580386.0,22.4504,22.4593,22.3709,22.3709,580386.0
2020-06-17 14:00:00,25.3,25.32,25.28,25.3,601628.0,22.3709,22.3885,22.3532,22.3709,601628.0
2020-06-17 14:10:00,25.3,25.35,25.28,25.29,710702.0,22.3709,22.4151,22.3532,22.362,710702.0
2020-06-17 14:20:00,25.29,25.3,25.22,25.26,963015.0,22.362,22.3709,22.3001,22.3355,963015.0
2020-06-17 14:30:00,25.26,25.26,25.18,25.23,1307125.0,22.3355,22.3355,22.2647,22.309,1307125.0
2020-06-17 14:40:00,25.23,25.3,25.22,25.29,1067982.0,22.309,22.3709,22.3001,22.362,1067982.0
2020-06-17 14:50:00,25.29,25.36,25.2,25.21,1371889.0,22.362,22.4239,22.2824,22.2913,1371889.0
2020-06-17 15:00:00,25.21,25.23,25.13,25.21,1491709.0,22.2913,22.309,22.2205,22.2913,1491709.0
2020-06-17 15:10:00,25.21,25.26,25.16,25.19,1129829.0,22.2913,22.3355,22.2471,22.2736,1129829.0
2020-06-17 15:20:00,25.19,25.19,25.01,25.08,1803993.0,22.2736,22.2736,22.1144,22.1763,1803993.0
2020-06-17 15:30:00,25.08,25.1,24.98,25.07,2013839.0,22.1763,22.194,22.0879,22.1675,2013839.0
2020-06-17 15:40:00,25.07,25.07,24.92,24.96,2682648.0,22.1675,22.1675,22.0349,22.0702,2682648.0
2020-06-17 15:50:00,24.95,25.06,24.93,25.0,3872040.0,22.0614,22.1586,22.0437,22.1056,3872040.0
2020-06-18 09:30:00,24.7,24.93,24.58,24.82,2210029.0,21.8403,22.0437,21.7342,21.9464,2210029.0
2020-06-18 09:40:00,24.81,25.02,24.75,25.01,1411614.0,21.9376,22.1233,21.8845,22.1144,1411614.0
2020-06-18 09:50:00,25.01,25.09,24.91,24.96,1412236.0,22.1144,22.1852,22.026,22.0702,1412236.0
2020-06-18 10:00:00,24.96,25.24,24.95,25.22,1702891.0,22.0702,22.3178,22.0614,22.3001,1702891.0
2020-06-18 10:10:00,25.22,25.49,25.19,25.43,2109464.0,22.3001,22.5389,22.2736,22.4858,2109464.0
2020-06-18 10:20:00,25.42,25.49,25.32,25.39,2043576.0,22.477,22.5389,22.3885,22.4504,2043576.0
2020-06-18 10:30:00,25.38,25.46,25.25,25.39,1419906.0,22.4416,22.5123,22.3266,22.4504,1419906.0
2020-06-18 10:40:00,25.38,25.4,25.28,25.35,1175833.0,22.4416,22.4593,22.3532,22.4151,1175833.0
2020-06-18 10:50:00,25.36,25.38,25.21,25.37,1390428.0,22.4239,22.4416,22.2913,22.4328,1390428.0
2020-06-18 11:00:00,25.37,25.44,25.25,25.26,1288525.0,22.4328,22.4946,22.3266,22.3355,1288525.0
2020-06-18 11:10:00,25.27,25.33,25.18,25.19,946645.0,22.3443,22.3974,22.2647,22.2736,946645.0
2020-06-18 11:20:00,25.19,25.24,25.14,25.19,972761.0,22.2736,22.3178,22.2294,22.2736,972761.0
2020-06-18 11:30:00,25.19,25.3,25.11,25.13,1108266.0,22.2736,22.3709,22.2029,22.2205,1108266.0
2020-06-18 11:40:00,25.13,25.18,25.07,25.1,651800.0,22.2205,22.2647,22.1675,22.194,651800.0
2020-06-18 11:50:00,25.1,25.1,25.01,25.05,747069.0,22.194,22.194,22.1144,22.1498,747069.0
2020-06-18 12:00:00,25.05,25.1,24.95,25.02,869080.0,22.1498,22.194,22.0614,22.1233,869080.0
2020-06-18 12:10:00,25.01,25.11,24.99,25.1,528496.0,22.1144,22.2029,22.0967,22.194,528496.0
2020-06-18 12:20:00,25.1,25.19,25.08,25.13,594203.0,22.194,22.2736,22.1763,22.2205,594203.0
2020-06-18 12:30:00,25.13,25.15,25.0,25.05,688736.0,22.2205,22.2382,22.1056,22.1498,688736.0
2020-06-18 12:40:00,25.05,25.09,25.03,25.07,459683.0,22.1498,22.1852,22.1321,22.1675,459683.0
2020-06-18 12:50:00,25.06,25.12,25.03,25.06,489317.0,22.1586,22.2117,22.1321,22.1586,489317.0
2020-06-18 13:00:00,25.06,25.1,25.02,25.05,541166.0,22.1586,22.194,22.1233,22.1498,541166.0
2020-06-18 13:10:00,25.06,25.1,25.05,25.09,578912.0,22.1586,22.194,22.1498,22.1852,578912.0
2020-06-18 13:20:00,25.09,25.11,25.03,25.07,532235.0,22.1852,22.2029,22.1321,22.1675,532235.0
2020-06-18 13:30:00,25.07,25.1,25.04,25.1,385056.0,22.1675,22.194,22.141,22.194,385056.0
2020-06-18 13:40:00,25.1,25.15,25.1,25.12,489654.0,22.194,22.2382,22.194,22.2117,489654.0
2020-06-18 13:50:00,25.13,25.17,25.1,25.11,557185.0,22.2205,22.2559,22.194,22.2029,557185.0
2020-06-18 14:00:00,25.11,25.12,24.97,24.98,804183.0,22.2029,22.2117,22.0791,22.0879,804183.0
2020-06-18 14:10:00,24.98,25.03,24.95,25.02,998636.0,22.0879,22.1321,22.0614,22.1233,998636.0
2020-06-18 14:20:00,25.01,25.1,25.0,25.04,853604.0,22.1144,22.194,22.1056,22.141,853604.0
2020-06-18 14:30:00,25.04,25.1,25.0,25.04,625731.0,22.141,22.194,22.1056,22.141,625731.0
2020-06-18 14:40:00,25.04,25.06,24.97,24.98,576064.0,22.141,22.1586,22.0791,22.0879,576064.0
2020-06-18 14:50:00,24.98,25.05,24.96,24.96,667678.0,22.0879,22.1498,22.0702,22.0702,667678.0
2020-06-18 15:00:00,24.97,25.0,24.93,25.0,1018688.0,22.0791,22.1056,22.0437,22.1056,1018688.0
2020-06-18 15:10:00,25.0,25.0,24.92,24.99,748559.0,22.1056,22.1056,22.0349,22.0967,748559.0
2020-06-18 15:20:00,24.98,25.05,24.96,25.03,813652.0,22.0879,22.1498,22.0702,22.1321,813652.0
2020-06-18 15:30:00,25.03,25.1,24.99,25.07,1206942.0,22.1321,22.194,22.0967,22.1675,1206942.0
2020-06-18 15:40:00,25.07,25.07,24.97,25.03,1245172.0,22.1675,22.1675,22.0791,22.1321,1245172.0
2020-06-18 15:50:00,25.02,25.1,24.96,25.04,3201098.0,22.1233,22.194,22.0702,22.141,3201098.0
2020-06-19 09:30:00,25.44,25.49,25.16,25.2,7318942.0,22.4946,22.5389,22.2471,22.2824,7318942.0
2020-06-19 09:40:00,25.19,25.21,24.99,25.1,2015357.0,22.2736,22.2913,22.0967,22.194,2015357.0
2020-06-19 09:50:00,25.11,25.2,24.95,25.0,2346311.0,22.2029,22.2824,22.0614,22.1056,2346311.0
2020-06-19 10:00:00,25.01,25.1,24.97,24.99,1226856.0,22.1144,22.194,22.0791,22.0967,1226856.0
2020-06-19 10:10:00,24.99,25.05,24.93,25.02,1468907.0,22.0967,22.1498,22.0437,22.1233,1468907.0
2020-06-19 10:20:00,25.01,25.05,24.94,25.02,1188690.0,22.1144,22.1498,22.0525,22.1233,1188690.0
2020-06-19 10:30:00,25.03,25.04,24.93,24.96,1112864.0,22.1321,22.141,22.0437,22.0702,1112864.0
2020-06-19 10:40:00,24.96,25.05,24.93,25.05,1188321.0,22.0702,22.1498,22.0437,22.1498,1188321.0
2020-06-19 10:50:00,25.05,25.07,24.87,24.9,1670556.0,22.1498,22.1675,21.9906,22.0172,1670556.0
2020-06-19 11:00:00,24.91,24.99,24.88,24.98,1277377.0,22.026,22.0967,21.9995,22.0879,1277377.0
2020-06-19 11:10:00,24.98,25.01,24.92,24.93,1142954.0,22.0879,22.1144,22.0349,22.0437,1142954.0
2020-06-19 11:20:00,24.92,25.0,24.87,24.93,1121553.0,22.0349,22.1056,21.9906,22.0437,1121553.0
2020-06-19 11:30:00,24.94,24.95,24.86,24.88,868185.0,22.0525,22.0614,21.9818,21.9995,868185.0
2020-06-19 11:40:00,24.87,24.93,24.84,24.89,983161.0,21.9906,22.0437,21.9641,22.0083,983161.0
2020-06-19 11:50:00,24.89,24.93,24.88,24.9,606918.0,22.0083,22.0437,21.9995,22.0172,606918.0
2020-06-19 12:00:00,24.91,24.91,24.78,24.83,1208578.0,22.026,22.026,21.9111,21.9553,1208578.0
2020-06-19 12:10:00,24.82,24.88,24.65,24.66,1927530.0,21.9464,21.9995,21.7961,21.805,1927530.0
2020-06-19 12:20:00,24.65,24.75,24.62,24.74,1661159.0,21.7961,21.8845,21.7696,21.8757,1661159.0
2020-06-19 12:30:00,24.74,24.82,24.71,24.71,1359167.0,21.8757,21.9464,21.8492,21.8492,1359167.0
2020-06-19 12:40:00,24.71,24.85,24.68,24.84,1185631.0,21.8492,21.973,21.8226,21.9641,1185631.0
2020-06-19 12:50:00,24.84,24.92,24.79,24.89,1383092.0,21.9641,22.0349,21.9199,22.0083,1383092.0
2020-06-19 13:00:00,24.89,24.92,24.79,24.8,982776.0,22.0083,22.0349,21.9199,21.9287,982776.0
2020-06-19 13:10:00,24.8,24.84,24.72,24.73,960535.0,21.9287,21.9641,21.858,21.8668,960535.0
2020-06-19 13:20:00,24.73,24.74,24.68,24.71,904432.0,21.8668,21.8757,21.8226,21.8492,904432.0
2020-06-19 13:30:00,24.7,24.74,24.65,24.73,969572.0,21.8403,21.8757,21.7961,21.8668,969572.0
2020-06-19 13:40:00,24.73,24.74,24.63,24.67,1221323.0,21.8668,21.8757,21.7784,21.8138,1221323.0
2020-06-19 13:50:00,24.67,24.69,24.59,24.6,1002825.0,21.8138,21.8315,21.7431,21.7519,1002825.0
2020-06-19 14:00:00,24.6,24.65,24.53,24.55,1508869.0,21.7519,21.7961,21.69,21.7077,1508869.0
2020-06-19 14:10:00,24.55,24.59,24.49,24.53,1740699.0,21.7077,21.7431,21.6546,21.69,1740699.0
2020-06-19 14:20:00,24.53,24.65,24.52,24.6,1381975.0,21.69,21.7961,21.6812,21.7519,1381975.0
2020-06-19 14:30:00,24.61,24.74,24.55,24.73,1245169.0,21.7607,21.8757,21.7077,21.8668,1245169.0
2020-06-19 14:40:00,24.73,24.82,24.68,24.77,1431270.0,21.8668,21.9464,21.8226,21.9022,1431270.0
2020-06-19 14:50:00,24.77,24.83,24.72,24.81,1554410.0,21.9022,21.9553,21.858,21.9376,1554410.0
2020-06-19 15:00:00,24.8,24.81,24.71,24.73,1111459.0,21.9287,21.9376,21.8492,21.8668,1111459.0
2020-06-19 15:10:00,24.73,24.89,24.7,24.87,1532715.0,21.8668,22.0083,21.8403,21.9906,1532715.0
2020-06-19 15:20:00,24.88,24.89,24.78,24.79,1532321.0,21.9995,22.0083,21.9111,21.9199,1532321.0
2020-06-19 15:30:00,24.8,24.87,24.76,24.82,1901500.0,21.9287,21.9906,21.8934,21.9464,1901500.0
2020-06-19 15:40:00,24.81,24.98,24.8,24.86,4504353.0,21.9376,22.0879,21.9287,21.9818,4504353.0
2020-06-19 15:50:00,24.87,25.11,24.86,24.97,14566878.0,21.9906,22.2029,21.9818,22.0791,14566878.0
2020-06-22 09:30:00,24.89,24.97,24.72,24.78,3453987.0,22.0083,22.0791,21.858,21.9111,3453987.0
2020-06-22 09:40:00,24.77,24.89,24.72,24.89,2474148.0,21.9022,22.0083,21.858,22.0083,2474148.0
2020-06-22 09:50:00,24.89,24.98,24.85,24.88,2050213.0,22.0083,22.0879,21.973,21.9995,2050213.0
2020-06-22 10:00:00,24.88,24.94,24.79,24.89,1431626.0,21.9995,22.0525,21.9199,22.0083,1431626.0
2020-06-22 10:10:00,24.89,25.03,24.86,24.92,1496539.0,22.0083,22.1321,21.9818,22.0349,1496539.0
2020-06-22 10:20:00,24.93,24.99,24.92,24.94,1105616.0,22.0437,22.0967,22.0349,22.0525,1105616.0
2020-06-22 10:30:00,24.94,24.94,24.8,24.8,1344426.0,22.0525,22.0525,21.9287,21.9287,1344426.0
2020-06-22 10:40:00,24.81,24.85,24.74,24.75,1497439.0,21.9376,21.973,21.8757,21.8845,1497439.0
2020-06-22 10:50:00,24.75,24.77,24.65,24.66,1385595.0,21.8845,21.9022,21.7961,21.805,1385595.0
2020-06-22 11:00:00,24.66,24.72,24.63,24.67,821223.0,21.805,21.858,21.7784,21.8138,821223.0
2020-06-22 11:10:00,24.67,24.75,24.64,24.74,1086394.0,21.8138,21.8845,21.7873,21.8757,1086394.0
2020-06-22 11:20:00,24.74,24.81,24.72,24.79,1121506.0,21.8757,21.9376,21.858,21.9199,1121506.0
2020-06-22 11:30:00,24.79,24.8,24.71,24.75,695585.0,21.9199,21.9287,21.8492,21.8845,695585.0
2020-06-22 11:40:00,24.75,24.75,24.67,24.68,632920.0,21.8845,21.8845,21.8138,21.8226,632920.0
2020-06-22 11:50:00,24.68,24.72,24.67,24.69,536439.0,21.8226,21.858,21.8138,21.8315,536439.0
2020-06-22 12:00:00,24.7,24.79,24.69,24.79,705922.0,21.8403,21.9199,21.8315,21.9199,705922.0
2020-06-22 12:10:00,24.79,24.85,24.75,24.84,709556.0,21.9199,21.973,21.8845,21.9641,709556.0
2020-06-22 12:20:00,24.83,24.85,24.79,24.81,605580.0,21.9553,21.973,21.9199,21.9376,605580.0
2020-06-22 12:30:00,24.82,24.82,24.79,24.8,346967.0,21.9464,21.9464,21.9199,21.9287,346967.0
2020-06-22 12:40:00,24.81,24.93,24.8,24.91,917991.0,21.9376,22.0437,21.9287,22.026,917991.0
2020-06-22 12:50:00,24.91,24.96,24.89,24.91,704656.0,22.026,22.0702,22.0083,22.026,704656.0
2020-06-22 13:00:00,24.92,24.99,24.9,24.98,1292848.0,22.0349,22.0967,22.0172,22.0879,1292848.0
2020-06-22 13:10:00,24.98,25.0,24.91,24.91,628968.0,22.0879,22.1056,22.026,22.026,628968.0
2020-06-22 13:20:00,24.92,24.94,24.87,24.88,605606.0,22.0349,22.0525,21.9906,21.9995,605606.0
2020-06-22 13:30:00,24.88,24.9,24.78,24.82,949527.0,21.9995,22.0172,21.9111,21.9464,949527.0
2020-06-22 13:40:00,24.82,24.89,24.82,24.87,480892.0,21.9464,22.0083,21.9464,21.9906,480892.0
2020-06-22 13:50:00,24.88,24.89,24.83,24.85,605729.0,21.9995,22.0083,21.9553,21.973,605729.0
2020-06-22 14:00:00,24.85,24.85,24.76,24.79,759181.0,21.973,21.973,21.8934,21.9199,759181.0
2020-06-22 14:10:00,24.79,24.8,24.71,24.72,549321.0,21.9199,21.9287,21.8492,21.858,549321.0
2020-06-22 14:20:00,24.73,24.78,24.72,24.76,528018.0,21.8668,21.9111,21.858,21.8934,528018.0
2020-06-22 14:30:00,24.76,24.79,24.71,24.79,538892.0,21.8934,21.9199,21.8492,21.9199,538892.0
2020-06-22 14:40:00,24.79,24.8,24.75,24.78,491911.0,21.9199,21.9287,21.8845,21.9111,491911.0
2020-06-22 14:50:00,24.79,24.82,24.76,24.8,589392.0,21.9199,21.9464,21.8934,21.9287,589392.0
2020-06-22 15:00:00,24.8,24.82,24.78,24.8,502712.0,21.9287,21.9464,21.9111,21.9287,502712.0
2020-06-22 15:10:00,24.8,24.81,24.66,24.7,1171972.0,21.9287,21.9376,21.805,21.8403,1171972.0
2020-06-22 15:20:00,24.7,24.72,24.65,24.68,1279483.0,21.8403,21.858,21.7961,21.8226,1279483.0
2020-06-22 15:30:00,24.69,24.75,24.68,24.71,1719829.0,21.8315,21.8845,21.8226,21.8492,1719829.0
2020-06-22 15:40:00,24.71,24.73,24.66,24.68,1468220.0,21.8492,21.8668,21.805,21.8226,1468220.0
2020-06-22 15:50:00,24.67,24.7,24.61,24.61,5079178.0,21.8138,21.8403,21.7607,21.7607,5079178.0
2020-06-23 09:30:00,25.01,25.39,24.99,25.39,4265152.0,22.1144,22.4504,22.0967,22.4504,4265152.0
2020-06-23 09:40:00,25.39,25.41,25.23,25.24,2225527.0,22.4504,22.4681,22.309,22.3178,2225527.0
2020-06-23 09:50:00,25.24,25.27,25.16,25.2,1764860.0,22.3178,22.3443,22.2471,22.2824,1764860.0
2020-06-23 10:00:00,25.21,25.23,25.02,25.1,1850037.0,22.2913,22.309,22.1233,22.194,1850037.0
2020-06-23 10:10:00,25.09,25.09,24.99,24.99,1566158.0,22.1852,22.1852,22.0967,22.0967,1566158.0
2020-06-23 10:20:00,25.0,25.05,24.92,25.05,1227593.0,22.1056,22.1498,22.0349,22.1498,1227593.0
2020-06-23 10:30:00,25.05,25.07,24.96,24.97,888862.0,22.1498,22.1675,22.0702,22.0791,888862.0
2020-06-23 10:40:00,24.96,25.0,24.79,24.87,1204701.0,22.0702,22.1056,21.9199,21.9906,1204701.0
2020-06-23 10:50:00,24.87,24.89,24.83,24.86,913529.0,21.9906,22.0083,21.9553,21.9818,913529.0
2020-06-23 11:00:00,24.86,24.95,24.81,24.92,1105938.0,21.9818,22.0614,21.9376,22.0349,1105938.0
2020-06-23 11:10:00,24.92,24.94,24.85,24.91,624340.0,22.0349,22.0525,21.973,22.026,624340.0
2020-06-23 11:20:00,24.92,25.03,24.89,24.99,914842.0,22.0349,22.1321,22.0083,22.0967,914842.0
2020-06-23 11:30:00,24.99,25.03,24.96,25.0,575750.0,22.0967,22.1321,22.0702,22.1056,575750.0
2020-06-23 11:40:00,25.0,25.03,24.94,24.97,659520.0,22.1056,22.1321,22.0525,22.0791,659520.0
2020-06-23 11:50:00,24.97,25.0,24.91,24.99,462249.0,22.0791,22.1056,22.026,22.0967,462249.0
2020-06-23 12:00:00,24.99,25.12,24.99,25.08,836295.0,22.0967,22.2117,22.0967,22.1763,836295.0
2020-06-23 12:10:00,25.09,25.09,25.0,25.02,595979.0,22.1852,22.1852,22.1056,22.1233,595979.0
2020-06-23 12:20:00,25.02,25.07,24.98,25.03,551940.0,22.1233,22.1675,22.0879,22.1321,551940.0
2020-06-23 12:30:00,25.03,25.05,24.95,24.98,594004.0,22.1321,22.1498,22.0614,22.0879,594004.0
2020-06-23 12:40:00,24.98,24.99,24.94,24.98,586851.0,22.0879,22.0967,22.0525,22.0879,586851.0
2020-06-23 12:50:00,24.98,24.98,24.93,24.94,536171.0,22.0879,22.0879,22.0437,22.0525,536171.0
2020-06-23 13:00:00,24.93,24.96,24.91,24.92,369960.0,22.0437,22.0702,22.026,22.0349,369960.0
2020-06-23 13:10:00,24.93,24.93,24.9,24.91,384810.0,22.0437,22.0437,22.0172,22.026,384810.0
2020-06-23 13:20:00,24.91,24.93,24.89,24.93,417972.0,22.026,22.0437,22.0083,22.0437,417972.0
2020-06-23 13:30:00,24.92,24.93,24.89,24.92,291063.0,22.0349,22.0437,22.0083,22.0349,291063.0
2020-06-23 13:40:00,24.92,24.95,24.91,24.92,338259.0,22.0349,22.0614,22.026,22.0349,338259.0
2020-06-23 13:50:00,24.92,24.94,24.86,24.91,548375.0,22.0349,22.0525,21.9818,22.026,548375.0
2020-06-23 14:00:00,24.91,24.91,24.81,24.86,556918.0,22.026,22.026,21.9376,21.9818,556918.0
2020-06-23 14:10:00,24.86,24.87,24.82,24.86,364843.0,21.9818,21.9906,21.9464,21.9818,364843.0
2020-06-23 14:20:00,24.87,24.93,24.86,24.92,396750.0,21.9906,22.0437,21.9818,22.0349,396750.0
2020-06-23 14:30:00,24.92,24.92,24.86,24.87,429308.0,22.0349,22.0349,21.9818,21.9906,429308.0
2020-06-23 14:40:00,24.87,24.89,24.82,24.85,533790.0,21.9906,22.0083,21.9464,21.973,533790.0
2020-06-23 14:50:00,24.85,24.91,24.84,24.89,486671.0,21.973,22.026,21.9641,22.0083,486671.0
2020-06-23 15:00:00,24.89,24.89,24.84,24.87,584835.0,22.0083,22.0083,21.9641,21.9906,584835.0
2020-06-23 15:10:00,24.87,24.93,24.83,24.91,814588.0,21.9906,22.0437,21.9553,22.026,814588.0
2020-06-23 15:20:00,24.9,24.93,24.86,24.89,743522.0,22.0172,22.0437,21.9818,22.0083,743522.0
2020-06-23 15:30:00,24.89,24.92,24.84,24.9,1090759.0,22.0083,22.0349,21.9641,22.0172,1090759.0
2020-06-23 15:40:00,24.9,24.91,24.82,24.83,1152871.0,22.0172,22.026,21.9464,21.9553,1152871.0
2020-06-23 15:50:00,24.82,24.83,24.76,24.79,4047142.0,21.9464,21.9553,21.8934,21.9199,4047142.0
2020-06-24 09:30:00,24.54,24.54,24.19,24.2,4363492.0,21.6988,21.6988,21.3894,21.3982,4363492.0
2020-06-24 09:40:00,24.21,24.23,24.08,24.1,2430061.0,21.4071,21.4247,21.2921,21.3098,2430061.0
2020-06-24 09:50:00,24.1,24.15,24.05,24.05,2027705.0,21.3098,21.354,21.2656,21.2656,2027705.0
2020-06-24 10:00:00,24.05,24.09,24.01,24.04,2090119.0,21.2656,21.3009,21.2302,21.2567,2090119.0
2020-06-24 10:10:00,24.03,24.15,24.02,24.08,1757367.0,21.2479,21.354,21.239,21.2921,1757367.0
2020-06-24 10:20:00,24.08,24.21,24.06,24.19,1390590.0,21.2921,21.4071,21.2744,21.3894,1390590.0
2020-06-24 10:30:00,24.18,24.21,24.08,24.09,1498616.0,21.3805,21.4071,21.2921,21.3009,1498616.0
2020-06-24 10:40:00,24.1,24.15,24.05,24.08,1243893.0,21.3098,21.354,21.2656,21.2921,1243893.0
2020-06-24 10:50:00,24.08,24.11,24.02,24.05,1518640.0,21.2921,21.3186,21.239,21.2656,1518640.0
2020-06-24 11:00:00,24.05,24.11,23.98,24.0,1800667.0,21.2656,21.3186,21.2037,21.2214,1800667.0
2020-06-24 11:10:00,23.99,24.01,23.92,23.92,1503486.0,21.2125,21.2302,21.1506,21.1506,1503486.0
2020-06-24 11:20:00,23.93,23.97,23.89,23.97,2022416.0,21.1595,21.1948,21.1241,21.1948,2022416.0
2020-06-24 11:30:00,23.96,23.99,23.79,23.79,2493978.0,21.186,21.2125,21.0357,21.0357,2493978.0
2020-06-24 11:40:00,23.8,23.82,23.68,23.69,3004730.0,21.0445,21.0622,20.9384,20.9473,3004730.0
2020-06-24 11:50:00,23.7,23.86,23.69,23.86,2083250.0,20.9561,21.0976,20.9473,21.0976,2083250.0
2020-06-24 12:00:00,23.86,23.95,23.82,23.89,1287984.0,21.0976,21.1772,21.0622,21.1241,1287984.0
2020-06-24 12:10:00,23.89,23.99,23.88,23.97,989847.0,21.1241,21.2125,21.1153,21.1948,989847.0
2020-06-24 12:20:00,23.97,24.0,23.91,23.94,1079733.0,21.1948,21.2214,21.1418,21.1683,1079733.0
2020-06-24 12:30:00,23.95,23.95,23.88,23.89,701981.0,21.1772,21.1772,21.1153,21.1241,701981.0
2020-06-24 12:40:00,23.89,24.03,23.88,23.99,831477.0,21.1241,21.2479,21.1153,21.2125,831477.0
2020-06-24 12:50:00,23.99,24.04,23.97,24.04,603284.0,21.2125,21.2567,21.1948,21.2567,603284.0
2020-06-24 13:00:00,24.03,24.05,23.99,24.0,624123.0,21.2479,21.2656,21.2125,21.2214,624123.0
2020-06-24 13:10:00,24.0,24.02,23.95,23.98,592137.0,21.2214,21.239,21.1772,21.2037,592137.0
2020-06-24 13:20:00,23.98,23.98,23.85,23.86,895842.0,21.2037,21.2037,21.0887,21.0976,895842.0
2020-06-24 13:30:00,23.85,23.85,23.76,23.79,1229549.0,21.0887,21.0887,21.0092,21.0357,1229549.0
2020-06-24 13:40:00,23.79,23.82,23.75,23.8,665730.0,21.0357,21.0622,21.0003,21.0445,665730.0
2020-06-24 13:50:00,23.8,23.81,23.75,23.8,949964.0,21.0445,21.0534,21.0003,21.0445,949964.0
2020-06-24 14:00:00,23.8,23.9,23.72,23.89,1314073.0,21.0445,21.1329,20.9738,21.1241,1314073.0
2020-06-24 14:10:00,23.9,23.9,23.82,23.84,923762.0,21.1329,21.1329,21.0622,21.0799,923762.0
2020-06-24 14:20:00,23.84,23.89,23.82,23.88,843199.0,21.0799,21.1241,21.0622,21.1153,843199.0
2020-06-24 14:30:00,23.87,23.91,23.84,23.88,779751.0,21.1064,21.1418,21.0799,21.1153,779751.0
2020-06-24 14:40:00,23.88,23.89,23.8,23.85,872040.0,21.1153,21.1241,21.0445,21.0887,872040.0
2020-06-24 14:50:00,23.86,23.9,23.79,23.82,1266677.0,21.0976,21.1329,21.0357,21.0622,1266677.0
2020-06-24 15:00:00,23.82,23.91,23.81,23.89,1045502.0,21.0622,21.1418,21.0534,21.1241,1045502.0
2020-06-24 15:10:00,23.89,24.04,23.86,24.01,1550485.0,21.1241,21.2567,21.0976,21.2302,1550485.0
2020-06-24 15:20:00,24.02,24.04,23.86,23.87,1074919.0,21.239,21.2567,21.0976,21.1064,1074919.0
2020-06-24 15:30:00,23.87,23.9,23.81,23.86,1343224.0,21.1064,21.1329,21.0534,21.0976,1343224.0
2020-06-24 15:40:00,23.85,23.95,23.84,23.89,1724848.0,21.0887,21.1772,21.0799,21.1241,1724848.0
2020-06-24 15:50:00,23.89,23.9,23.75,23.83,5798766.0,21.1241,21.1329,21.0003,21.071,5798766.0
2020-06-25 09:30:00,23.7,24.06,23.55,24.01,3334325.0,20.9561,21.2744,20.8235,21.2302,3334325.0
2020-06-25 09:40:00,24.01,24.06,23.83,24.01,2112072.0,21.2302,21.2744,21.071,21.2302,2112072.0
2020-06-25 09:50:00,24.01,24.22,24.0,24.18,2278617.0,21.2302,21.4159,21.2214,21.3805,2278617.0
2020-06-25 10:00:00,24.19,24.4,24.16,24.28,3137186.0,21.3894,21.5751,21.3628,21.4689,3137186.0
2020-06-25 10:10:00,24.28,24.56,24.27,24.47,2435548.0,21.4689,21.7165,21.4601,21.637,2435548.0
2020-06-25 10:20:00,24.47,24.52,24.4,24.5,2367731.0,21.637,21.6812,21.5751,21.6635,2367731.0
2020-06-25 10:30:00,24.5,24.53,24.28,24.29,1757781.0,21.6635,21.69,21.4689,21.4778,1757781.0
2020-06-25 10:40:00,24.29,24.31,24.16,24.19,1608397.0,21.4778,21.4955,21.3628,21.3894,1608397.0
2020-06-25 10:50:00,24.18,24.3,24.13,24.27,1908863.0,21.3805,21.4866,21.3363,21.4601,1908863.0
2020-06-25 11:00:00,24.27,24.31,24.19,24.21,999081.0,21.4601,21.4955,21.3894,21.4071,999081.0
2020-06-25 11:10:00,24.22,24.38,24.19,24.37,1101055.0,21.4159,21.5574,21.3894,21.5485,1101055.0
2020-06-25 11:20:00,24.37,24.37,24.27,24.29,834506.0,21.5485,21.5485,21.4601,21.4778,834506.0
2020-06-25 11:30:00,24.29,24.32,24.14,24.19,1632547.0,21.4778,21.5043,21.3452,21.3894,1632547.0
2020-06-25 11:40:00,24.19,24.3,24.12,24.29,1194132.0,21.3894,21.4866,21.3275,21.4778,1194132.0
2020-06-25 11:50:00,24.29,24.34,24.28,24.29,710364.0,21.4778,21.522,21.4689,21.4778,710364.0
2020-06-25 12:00:00,24.29,24.38,24.28,24.32,815066.0,21.4778,21.5574,21.4689,21.5043,815066.0
2020-06-25 12:10:00,24.32,24.37,24.28,24.35,792017.0,21.5043,21.5485,21.4689,21.5308,792017.0
2020-06-25 12:20:00,24.35,24.43,24.32,24.33,655544.0,21.5308,21.6016,21.5043,21.5132,655544.0
2020-06-25 12:30:00,24.34,24.43,24.31,24.39,743782.0,21.522,21.6016,21.4955,21.5662,743782.0
2020-06-25 12:40:00,24.39,24.51,24.38,24.42,1040001.0,21.5662,21.6723,21.5574,21.5927,1040001.0
2020-06-25 12:50:00,24.42,24.48,24.41,24.46,531218.0,21.5927,21.6458,21.5839,21.6281,531218.0
2020-06-25 13:00:00,24.46,24.47,24.4,24.42,585130.0,21.6281,21.637,21.5751,21.5927,585130.0
2020-06-25 13:10:00,24.42,24.46,24.37,24.41,664681.0,21.5927,21.6281,21.5485,21.5839,664681.0
2020-06-25 13:20:00,24.41,24.42,24.31,24.34,784928.0,21.5839,21.5927,21.4955,21.522,784928.0
2020-06-25 13:30:00,24.34,24.36,24.26,24.34,955136.0,21.522,21.5397,21.4513,21.522,955136.0
2020-06-25 13:40:00,24.34,24.39,24.3,24.35,567404.0,21.522,21.5662,21.4866,21.5308,567404.0
2020-06-25 13:50:00,24.35,24.36,24.27,24.3,436018.0,21.5308,21.5397,21.4601,21.4866,436018.0
2020-06-25 14:00:00,24.3,24.33,24.24,24.3,667390.0,21.4866,21.5132,21.4336,21.4866,667390.0
2020-06-25 14:10:00,24.3,24.37,24.29,24.32,566085.0,21.4866,21.5485,21.4778,21.5043,566085.0
2020-06-25 14:20:00,24.32,24.33,24.25,24.33,793244.0,21.5043,21.5132,21.4424,21.5132,793244.0
2020-06-25 14:30:00,24.33,24.33,24.25,24.3,674462.0,21.5132,21.5132,21.4424,21.4866,674462.0
2020-06-25 14:40:00,24.3,24.39,24.29,24.37,559328.0,21.4866,21.5662,21.4778,21.5485,559328.0
2020-06-25 14:50:00,24.37,24.42,24.35,24.39,525704.0,21.5485,21.5927,21.5308,21.5662,525704.0
2020-06-25 15:00:00,24.38,24.61,24.34,24.59,1704167.0,21.5574,21.7607,21.522,21.7431,1704167.0
2020-06-25 15:10:00,24.6,24.66,24.55,24.65,1700594.0,21.7519,21.805,21.7077,21.7961,1700594.0
2020-06-25 15:20:00,24.66,24.77,24.65,24.73,2158937.0,21.805,21.9022,21.7961,21.8668,2158937.0
2020-06-25 15:30:00,24.73,24.74,24.56,24.58,1715279.0,21.8668,21.8757,21.7165,21.7342,1715279.0
2020-06-25 15:40:00,24.59,24.68,24.57,24.59,1758135.0,21.7431,21.8226,21.7254,21.7431,1758135.0
2020-06-25 15:50:00,24.59,24.77,24.59,24.72,4931121.0,21.7431,21.9022,21.7431,21.858,4931121.0
2020-06-26 09:30:00,24.09,24.11,23.73,23.87,7012993.0,21.3009,21.3186,20.9826,21.1064,7012993.0
2020-06-26 09:40:00,23.87,23.9,23.72,23.8,2468354.0,21.1064,21.1329,20.9738,21.0445,2468354.0
2020-06-26 09:50:00,23.8,23.81,23.68,23.77,2837435.0,21.0445,21.0534,20.9384,21.018,2837435.0
2020-06-26 10:00:00,23.78,23.78,23.61,23.66,2045575.0,21.0268,21.0268,20.8765,20.9207,2045575.0
2020-06-26 10:10:00,23.66,23.67,23.56,23.58,1850345.0,20.9207,20.9296,20.8323,20.85,1850345.0
2020-06-26 10:20:00,23.58,23.65,23.5,23.59,1870879.0,20.85,20.9119,20.7793,20.8588,1870879.0
2020-06-26 10:30:00,23.59,23.63,23.41,23.42,2316325.0,20.8588,20.8942,20.6997,20.7085,2316325.0
2020-06-26 10:40:00,23.43,23.5,23.4,23.41,1723875.0,20.7174,20.7793,20.6908,20.6997,1723875.0
2020-06-26 10:50:00,23.42,23.5,23.37,23.45,2059464.0,20.7085,20.7793,20.6643,20.735,2059464.0
2020-06-26 11:00:00,23.45,23.55,23.43,23.49,2100810.0,20.735,20.8235,20.7174,20.7704,2100810.0
2020-06-26 11:10:00,23.48,23.48,23.36,23.4,2039708.0,20.7616,20.7616,20.6555,20.6908,2039708.0
2020-06-26 11:20:00,23.4,23.44,23.31,23.36,2142901.0,20.6908,20.7262,20.6113,20.6555,2142901.0
2020-06-26 11:30:00,23.37,23.43,23.34,23.41,1674493.0,20.6643,20.7174,20.6378,20.6997,1674493.0
2020-06-26 11:40:00,23.41,23.45,23.37,23.41,1783605.0,20.6997,20.735,20.6643,20.6997,1783605.0
2020-06-26 11:50:00,23.42,23.42,23.31,23.39,1620747.0,20.7085,20.7085,20.6113,20.682,1620747.0
2020-06-26 12:00:00,23.39,23.43,23.34,23.4,1546385.0,20.682,20.7174,20.6378,20.6908,1546385.0
2020-06-26 12:10:00,23.41,23.42,23.31,23.32,1289208.0,20.6997,20.7085,20.6113,20.6201,1289208.0
2020-06-26 12:20:00,23.32,23.4,23.27,23.39,1495643.0,20.6201,20.6908,20.5759,20.682,1495643.0
2020-06-26 12:30:00,23.39,23.4,23.33,23.37,847745.0,20.682,20.6908,20.6289,20.6643,847745.0
2020-06-26 12:40:00,23.36,23.38,23.29,23.36,1236990.0,20.6555,20.6731,20.5936,20.6555,1236990.0
2020-06-26 12:50:00,23.36,23.4,23.33,23.39,898031.0,20.6555,20.6908,20.6289,20.682,898031.0
2020-06-26 13:00:00,23.38,23.45,23.35,23.42,1389777.0,20.6731,20.735,20.6466,20.7085,1389777.0
2020-06-26 13:10:00,23.42,23.43,23.32,23.34,1209096.0,20.7085,20.7174,20.6201,20.6378,1209096.0
2020-06-26 13:20:00,23.34,23.36,23.32,23.33,1042516.0,20.6378,20.6555,20.6201,20.6289,1042516.0
2020-06-26 13:30:00,23.33,23.36,23.29,23.34,1227822.0,20.6289,20.6555,20.5936,20.6378,1227822.0
2020-06-26 13:40:00,23.34,23.37,23.32,23.32,833934.0,20.6378,20.6643,20.6201,20.6201,833934.0
2020-06-26 13:50:00,23.33,23.34,23.27,23.28,1380818.0,20.6289,20.6378,20.5759,20.5847,1380818.0
2020-06-26 14:00:00,23.27,23.28,23.2,23.21,2182861.0,20.5759,20.5847,20.514,20.5228,2182861.0
2020-06-26 14:10:00,23.21,23.27,23.14,23.18,2060667.0,20.5228,20.5759,20.4609,20.4963,2060667.0
2020-06-26 14:20:00,23.18,23.27,23.16,23.23,1635963.0,20.4963,20.5759,20.4786,20.5405,1635963.0
2020-06-26 14:30:00,23.23,23.24,23.14,23.16,1218581.0,20.5405,20.5494,20.4609,20.4786,1218581.0
2020-06-26 14:40:00,23.16,23.2,23.1,23.12,1335674.0,20.4786,20.514,20.4256,20.4432,1335674.0
2020-06-26 14:50:00,23.12,23.18,23.12,23.14,1156612.0,20.4432,20.4963,20.4432,20.4609,1156612.0
2020-06-26 15:00:00,23.13,23.2,23.1,23.14,1216492.0,20.4521,20.514,20.4256,20.4609,1216492.0
2020-06-26 15:10:00,23.13,23.22,23.11,23.14,1660078.0,20.4521,20.5317,20.4344,20.4609,1660078.0
2020-06-26 15:20:00,23.15,23.18,23.1,23.11,2671029.0,20.4698,20.4963,20.4256,20.4344,2671029.0
2020-06-26 15:30:00,23.12,23.14,23.02,23.07,3754606.0,20.4432,20.4609,20.3548,20.399,3754606.0
2020-06-26 15:40:00,23.06,23.21,23.04,23.15,5728831.0,20.3902,20.5228,20.3725,20.4698,5728831.0
2020-06-26 15:50:00,23.15,23.19,23.11,23.14,7643544.0,20.4698,20.5051,20.4344,20.4609,7643544.0
2020-06-29 09:30:00,23.41,23.54,23.32,23.48,3027053.0,20.6997,20.8146,20.6201,20.7616,3027053.0
2020-06-29 09:40:00,23.48,23.52,23.38,23.51,2282905.0,20.7616,20.7969,20.6731,20.7881,2282905.0
2020-06-29 09:50:00,23.51,23.65,23.5,23.52,2260646.0,20.7881,20.9119,20.7793,20.7969,2260646.0
2020-06-29 10:00:00,23.52,23.67,23.49,23.66,1758799.0,20.7969,20.9296,20.7704,20.9207,1758799.0
2020-06-29 10:10:00,23.66,23.73,23.59,23.71,2775661.0,20.9207,20.9826,20.8588,20.9649,2775661.0
2020-06-29 10:20:00,23.71,23.73,23.63,23.71,1563635.0,20.9649,20.9826,20.8942,20.9649,1563635.0
2020-06-29 10:30:00,23.72,23.8,23.67,23.8,1668602.0,20.9738,21.0445,20.9296,21.0445,1668602.0
2020-06-29 10:40:00,23.79,23.84,23.62,23.69,1765758.0,21.0357,21.0799,20.8854,20.9473,1765758.0
2020-06-29 10:50:00,23.7,23.75,23.56,23.58,1568140.0,20.9561,21.0003,20.8323,20.85,1568140.0
2020-06-29 11:00:00,23.58,23.59,23.46,23.53,1405662.0,20.85,20.8588,20.7439,20.8058,1405662.0
2020-06-29 11:10:00,23.53,23.53,23.34,23.38,1397104.0,20.8058,20.8058,20.6378,20.6731,1397104.0
2020-06-29 11:20:00,23.37,23.45,23.36,23.44,1194544.0,20.6643,20.735,20.6555,20.7262,1194544.0
2020-06-29 11:30:00,23.44,23.44,23.36,23.42,983169.0,20.7262,20.7262,20.6555,20.7085,983169.0
2020-06-29 11:40:00,23.41,23.45,23.37,23.39,868758.0,20.6997,20.735,20.6643,20.682,868758.0
2020-06-29 11:50:00,23.39,23.41,23.32,23.33,729424.0,20.682,20.6997,20.6201,20.6289,729424.0
2020-06-29 12:00:00,23.33,23.38,23.32,23.37,773054.0,20.6289,20.6731,20.6201,20.6643,773054.0
2020-06-29 12:10:00,23.37,23.47,23.35,23.46,767325.0,20.6643,20.7527,20.6466,20.7439,767325.0
2020-06-29 12:20:00,23.46,23.5,23.42,23.44,907857.0,20.7439,20.7793,20.7085,20.7262,907857.0
2020-06-29 12:30:00,23.44,23.46,23.36,23.36,843214.0,20.7262,20.7439,20.6555,20.6555,843214.0
2020-06-29 12:40:00,23.36,23.41,23.34,23.4,603522.0,20.6555,20.6997,20.6378,20.6908,603522.0
2020-06-29 12:50:00,23.39,23.42,23.3,23.31,929119.0,20.682,20.7085,20.6024,20.6113,929119.0
2020-06-29 13:00:00,23.3,23.35,23.3,23.32,430367.0,20.6024,20.6466,20.6024,20.6201,430367.0
2020-06-29 13:10:00,23.32,23.41,23.31,23.41,677869.0,20.6201,20.6997,20.6113,20.6997,677869.0
2020-06-29 13:20:00,23.4,23.45,23.39,23.45,666481.0,20.6908,20.735,20.682,20.735,666481.0
2020-06-29 13:30:00,23.44,23.45,23.36,23.42,707463.0,20.7262,20.735,20.6555,20.7085,707463.0
2020-06-29 13:40:00,23.42,23.43,23.31,23.33,1045337.0,20.7085,20.7174,20.6113,20.6289,1045337.0
2020-06-29 13:50:00,23.33,23.35,23.28,23.34,963166.0,20.6289,20.6466,20.5847,20.6378,963166.0
2020-06-29 14:00:00,23.34,23.39,23.31,23.33,1010760.0,20.6378,20.682,20.6113,20.6289,1010760.0
2020-06-29 14:10:00,23.33,23.37,23.31,23.33,565143.0,20.6289,20.6643,20.6113,20.6289,565143.0
2020-06-29 14:20:00,23.33,23.35,23.25,23.25,760271.0,20.6289,20.6466,20.5582,20.5582,760271.0
2020-06-29 14:30:00,23.26,23.28,23.17,23.2,986234.0,20.567,20.5847,20.4875,20.514,986234.0
2020-06-29 14:40:00,23.18,23.22,23.14,23.16,1221568.0,20.4963,20.5317,20.4609,20.4786,1221568.0
2020-06-29 14:50:00,23.15,23.21,23.12,23.18,895009.0,20.4698,20.5228,20.4432,20.4963,895009.0
2020-06-29 15:00:00,23.18,23.2,23.1,23.12,972718.0,20.4963,20.514,20.4256,20.4432,972718.0
2020-06-29 15:10:00,23.12,23.21,23.11,23.2,882729.0,20.4432,20.5228,20.4344,20.514,882729.0
2020-06-29 15:20:00,23.2,23.26,23.19,23.23,1119299.0,20.514,20.567,20.5051,20.5405,1119299.0
2020-06-29 15:30:00,23.22,23.31,23.22,23.28,1407541.0,20.5317,20.6113,20.5317,20.5847,1407541.0
2020-06-29 15:40:00,23.27,23.29,23.18,23.19,1470310.0,20.5759,20.5936,20.4963,20.5051,1470310.0
2020-06-29 15:50:00,23.19,23.39,23.15,23.38,4196803.0,20.5051,20.682,20.4698,20.6731,4196803.0
2020-06-30 09:30:00,23.2,23.65,23.09,23.62,3884801.0,20.514,20.9119,20.4167,20.8854,3884801.0
2020-06-30 09:40:00,23.63,23.63,23.45,23.49,1902574.0,20.8942,20.8942,20.735,20.7704,1902574.0
2020-06-30 09:50:00,23.49,23.5,23.39,23.41,1493656.0,20.7704,20.7793,20.682,20.6997,1493656.0
2020-06-30 10:00:00,23.41,23.48,23.37,23.48,1432582.0,20.6997,20.7616,20.6643,20.7616,1432582.0
2020-06-30 10:10:00,23.48,23.52,23.45,23.51,933807.0,20.7616,20.7969,20.735,20.7881,933807.0
2020-06-30 10:20:00,23.5,23.62,23.47,23.62,1118327.0,20.7793,20.8854,20.7527,20.8854,1118327.0
2020-06-30 10:30:00,23.62,23.63,23.53,23.58,1016410.0,20.8854,20.8942,20.8058,20.85,1016410.0
2020-06-30 10:40:00,23.57,23.63,23.56,23.62,1030718.0,20.8411,20.8942,20.8323,20.8854,1030718.0
2020-06-30 10:50:00,23.62,23.68,23.58,23.64,1282382.0,20.8854,20.9384,20.85,20.903,1282382.0
2020-06-30 11:00:00,23.64,23.69,23.6,23.61,813605.0,20.903,20.9473,20.8677,20.8765,813605.0
2020-06-30 11:10:00,23.61,23.73,23.57,23.71,1141024.0,20.8765,20.9826,20.8411,20.9649,1141024.0
2020-06-30 11:20:00,23.71,23.71,23.64,23.69,843386.0,20.9649,20.9649,20.903,20.9473,843386.0
2020-06-30 11:30:00,23.7,23.72,23.6,23.63,890691.0,20.9561,20.9738,20.8677,20.8942,890691.0
2020-06-30 11:40:00,23.63,23.71,23.61,23.68,790711.0,20.8942,20.9649,20.8765,20.9384,790711.0
2020-06-30 11:50:00,23.67,23.7,23.66,23.68,488127.0,20.9296,20.9561,20.9207,20.9384,488127.0
2020-06-30 12:00:00,23.68,23.69,23.63,23.64,618323.0,20.9384,20.9473,20.8942,20.903,618323.0
2020-06-30 12:10:00,23.65,23.75,23.64,23.72,1221777.0,20.9119,21.0003,20.903,20.9738,1221777.0
2020-06-30 12:20:00,23.73,23.73,23.67,23.69,766302.0,20.9826,20.9826,20.9296,20.9473,766302.0
2020-06-30 12:30:00,23.7,23.72,23.61,23.68,1061758.0,20.9561,20.9738,20.8765,20.9384,1061758.0
2020-06-30 12:40:00,23.67,23.68,23.55,23.55,940257.0,20.9296,20.9384,20.8235,20.8235,940257.0
2020-06-30 12:50:00,23.55,23.61,23.53,23.55,530353.0,20.8235,20.8765,20.8058,20.8235,530353.0
2020-06-30 13:00:00,23.55,23.56,23.52,23.55,1023564.0,20.8235,20.8323,20.7969,20.8235,1023564.0
2020-06-30 13:10:00,23.55,23.55,23.5,23.54,863025.0,20.8235,20.8235,20.7793,20.8146,863025.0
2020-06-30 13:20:00,23.53,23.61,23.53,23.61,767843.0,20.8058,20.8765,20.8058,20.8765,767843.0
2020-06-30 13:30:00,23.61,23.62,23.54,23.59,577458.0,20.8765,20.8854,20.8146,20.8588,577458.0
2020-06-30 13:40:00,23.59,23.61,23.56,23.57,603314.0,20.8588,20.8765,20.8323,20.8411,603314.0
2020-06-30 13:50:00,23.57,23.64,23.55,23.64,1171062.0,20.8411,20.903,20.8235,20.903,1171062.0
2020-06-30 14:00:00,23.63,23.64,23.57,23.6,745410.0,20.8942,20.903,20.8411,20.8677,745410.0
2020-06-30 14:10:00,23.6,23.6,23.52,23.58,682486.0,20.8677,20.8677,20.7969,20.85,682486.0
2020-06-30 14:20:00,23.58,23.68,23.56,23.67,846925.0,20.85,20.9384,20.8323,20.9296,846925.0
2020-06-30 14:30:00,23.67,23.7,23.64,23.7,807975.0,20.9296,20.9561,20.903,20.9561,807975.0
2020-06-30 14:40:00,23.7,23.74,23.67,23.73,1004788.0,20.9561,20.9915,20.9296,20.9826,1004788.0
2020-06-30 14:50:00,23.73,23.74,23.66,23.67,700320.0,20.9826,20.9915,20.9207,20.9296,700320.0
2020-06-30 15:00:00,23.67,23.69,23.6,23.68,1119309.0,20.9296,20.9473,20.8677,20.9384,1119309.0
2020-06-30 15:10:00,23.69,23.73,23.65,23.72,1009772.0,20.9473,20.9826,20.9119,20.9738,1009772.0
2020-06-30 15:20:00,23.73,23.73,23.68,23.68,1050267.0,20.9826,20.9826,20.9384,20.9384,1050267.0
2020-06-30 15:30:00,23.68,23.78,23.68,23.74,1957981.0,20.9384,21.0268,20.9384,20.9915,1957981.0
2020-06-30 15:40:00,23.74,23.84,23.73,23.79,2425388.0,20.9915,21.0799,20.9826,21.0357,2425388.0
2020-06-30 15:50:00,23.79,23.91,23.7,23.73,6062772.0,21.0357,21.1418,20.9561,20.9826,6062772.0
2020-07-01 09:30:00,24.03,24.03,23.8,23.8,3334211.0,21.2479,21.2479,21.0445,21.0445,3334211.0
2020-07-01 09:40:00,23.81,24.02,23.8,24.0,1748783.0,21.0534,21.239,21.0445,21.2214,1748783.0
2020-07-01 09:50:00,24.0,24.06,23.91,23.96,2184445.0,21.2214,21.2744,21.1418,21.186,2184445.0
2020-07-01 10:00:00,23.96,24.07,23.89,23.91,1677423.0,21.186,21.2833,21.1241,21.1418,1677423.0
2020-07-01 10:10:00,23.91,24.02,23.91,23.95,1234645.0,21.1418,21.239,21.1418,21.1772,1234645.0
2020-07-01 10:20:00,23.95,23.99,23.88,23.92,1011040.0,21.1772,21.2125,21.1153,21.1506,1011040.0
2020-07-01 10:30:00,23.92,23.98,23.75,23.8,1422875.0,21.1506,21.2037,21.0003,21.0445,1422875.0
2020-07-01 10:40:00,23.81,23.82,23.63,23.66,1195079.0,21.0534,21.0622,20.8942,20.9207,1195079.0
2020-07-01 10:50:00,23.66,23.8,23.64,23.78,933768.0,20.9207,21.0445,20.903,21.0268,933768.0
2020-07-01 11:00:00,23.79,23.79,23.68,23.71,639694.0,21.0357,21.0357,20.9384,20.9649,639694.0
2020-07-01 11:10:00,23.71,23.71,23.49,23.52,1244223.0,20.9649,20.9649,20.7704,20.7969,1244223.0
2020-07-01 11:20:00,23.52,23.56,23.45,23.48,1167680.0,20.7969,20.8323,20.735,20.7616,1167680.0
2020-07-01 11:30:00,23.49,23.59,23.47,23.55,826223.0,20.7704,20.8588,20.7527,20.8235,826223.0
2020-07-01 11:40:00,23.55,23.61,23.52,23.58,672850.0,20.8235,20.8765,20.7969,20.85,672850.0
2020-07-01 11:50:00,23.58,23.61,23.54,23.56,639658.0,20.85,20.8765,20.8146,20.8323,639658.0
2020-07-01 12:00:00,23.57,23.57,23.5,23.52,689578.0,20.8411,20.8411,20.7793,20.7969,689578.0
2020-07-01 12:10:00,23.52,23.64,23.5,23.63,1564468.0,20.7969,20.903,20.7793,20.8942,1564468.0
2020-07-01 12:20:00,23.63,23.64,23.58,23.6,688860.0,20.8942,20.903,20.85,20.8677,688860.0
2020-07-01 12:30:00,23.59,23.6,23.53,23.59,760352.0,20.8588,20.8677,20.8058,20.8588,760352.0
2020-07-01 12:40:00,23.59,23.61,23.49,23.5,1255530.0,20.8588,20.8765,20.7704,20.7793,1255530.0
2020-07-01 12:50:00,23.5,23.54,23.49,23.52,718876.0,20.7793,20.8146,20.7704,20.7969,718876.0
2020-07-01 13:00:00,23.52,23.53,23.47,23.48,557878.0,20.7969,20.8058,20.7527,20.7616,557878.0
2020-07-01 13:10:00,23.48,23.51,23.46,23.48,543725.0,20.7616,20.7881,20.7439,20.7616,543725.0
2020-07-01 13:20:00,23.47,23.49,23.45,23.46,998801.0,20.7527,20.7704,20.735,20.7439,998801.0
2020-07-01 13:30:00,23.46,23.47,23.38,23.42,1015341.0,20.7439,20.7527,20.6731,20.7085,1015341.0
2020-07-01 13:40:00,23.42,23.42,23.32,23.35,1035150.0,20.7085,20.7085,20.6201,20.6466,1035150.0
2020-07-01 13:50:00,23.35,23.4,23.35,23.37,672861.0,20.6466,20.6908,20.6466,20.6643,672861.0
2020-07-01 14:00:00,23.37,23.43,23.36,23.41,912904.0,20.6643,20.7174,20.6555,20.6997,912904.0
2020-07-01 14:10:00,23.41,23.43,23.37,23.38,910738.0,20.6997,20.7174,20.6643,20.6731,910738.0
2020-07-01 14:20:00,23.39,23.39,23.31,23.32,802988.0,20.682,20.682,20.6113,20.6201,802988.0
2020-07-01 14:30:00,23.32,23.32,23.25,23.27,1300953.0,20.6201,20.6201,20.5582,20.5759,1300953.0
2020-07-01 14:40:00,23.27,23.3,23.23,23.25,970218.0,20.5759,20.6024,20.5405,20.5582,970218.0
2020-07-01 14:50:00,23.25,23.27,23.23,23.25,1407942.0,20.5582,20.5759,20.5405,20.5582,1407942.0
2020-07-01 15:00:00,23.26,23.33,23.23,23.27,954420.0,20.567,20.6289,20.5405,20.5759,954420.0
2020-07-01 15:10:00,23.27,23.28,23.24,23.26,1338810.0,20.5759,20.5847,20.5494,20.567,1338810.0
2020-07-01 15:20:00,23.27,23.38,23.25,23.35,1966089.0,20.5759,20.6731,20.5582,20.6466,1966089.0
2020-07-01 15:30:00,23.35,23.38,23.26,23.3,2813994.0,20.6466,20.6731,20.567,20.6024,2813994.0
2020-07-01 15:40:00,23.3,23.33,23.27,23.3,2581236.0,20.6024,20.6289,20.5759,20.6024,2581236.0
2020-07-01 15:50:00,23.3,23.32,23.23,23.25,4320685.0,20.6024,20.6201,20.5405,20.5582,4320685.0
2020-07-02 09:30:00,23.84,23.96,23.67,23.92,4428606.0,21.0799,21.186,20.9296,21.1506,4428606.0
2020-07-02 09:40:00,23.92,23.96,23.8,23.94,3058979.0,21.1506,21.186,21.0445,21.1683,3058979.0
2020-07-02 09:50:00,23.94,23.99,23.82,23.83,2314960.0,21.1683,21.2125,21.0622,21.071,2314960.0
2020-07-02 10:00:00,23.84,23.93,23.78,23.89,1888824.0,21.0799,21.1595,21.0268,21.1241,1888824.0
2020-07-02 10:10:00,23.89,23.91,23.83,23.84,1140374.0,21.1241,21.1418,21.071,21.0799,1140374.0
2020-07-02 10:20:00,23.84,23.86,23.67,23.69,2369400.0,21.0799,21.0976,20.9296,20.9473,2369400.0
2020-07-02 10:30:00,23.69,23.73,23.61,23.61,1587541.0,20.9473,20.9826,20.8765,20.8765,1587541.0
2020-07-02 10:40:00,23.61,23.67,23.51,23.52,857229.0,20.8765,20.9296,20.7881,20.7969,857229.0
2020-07-02 10:50:00,23.52,23.54,23.42,23.43,1313575.0,20.7969,20.8146,20.7085,20.7174,1313575.0
2020-07-02 11:00:00,23.44,23.5,23.4,23.44,1092331.0,20.7262,20.7793,20.6908,20.7262,1092331.0
2020-07-02 11:10:00,23.44,23.45,23.22,23.32,2210101.0,20.7262,20.735,20.5317,20.6201,2210101.0
2020-07-02 11:20:00,23.31,23.48,23.3,23.47,1378617.0,20.6113,20.7616,20.6024,20.7527,1378617.0
2020-07-02 11:30:00,23.48,23.54,23.43,23.46,1040446.0,20.7616,20.8146,20.7174,20.7439,1040446.0
2020-07-02 11:40:00,23.46,23.49,23.42,23.44,1103816.0,20.7439,20.7704,20.7085,20.7262,1103816.0
2020-07-02 11:50:00,23.44,23.45,23.32,23.38,1383130.0,20.7262,20.735,20.6201,20.6731,1383130.0
2020-07-02 12:00:00,23.38,23.39,23.32,23.38,613532.0,20.6731,20.682,20.6201,20.6731,613532.0
2020-07-02 12:10:00,23.38,23.41,23.32,23.37,860756.0,20.6731,20.6997,20.6201,20.6643,860756.0
2020-07-02 12:20:00,23.36,23.43,23.34,23.42,575574.0,20.6555,20.7174,20.6378,20.7085,575574.0
2020-07-02 12:30:00,23.42,23.43,23.38,23.41,496513.0,20.7085,20.7174,20.6731,20.6997,496513.0
2020-07-02 12:40:00,23.41,23.45,23.39,23.45,375408.0,20.6997,20.735,20.682,20.735,375408.0
2020-07-02 12:50:00,23.45,23.52,23.44,23.48,1104883.0,20.735,20.7969,20.7262,20.7616,1104883.0
2020-07-02 13:00:00,23.48,23.5,23.43,23.43,381609.0,20.7616,20.7793,20.7174,20.7174,381609.0
2020-07-02 13:10:00,23.43,23.44,23.37,23.39,446378.0,20.7174,20.7262,20.6643,20.682,446378.0
2020-07-02 13:20:00,23.39,23.44,23.36,23.42,816680.0,20.682,20.7262,20.6555,20.7085,816680.0
2020-07-02 13:30:00,23.42,23.45,23.4,23.45,912920.0,20.7085,20.735,20.6908,20.735,912920.0
2020-07-02 13:40:00,23.45,23.58,23.43,23.58,920096.0,20.735,20.85,20.7174,20.85,920096.0
2020-07-02 13:50:00,23.58,23.59,23.51,23.51,673558.0,20.85,20.8588,20.7881,20.7881,673558.0
2020-07-02 14:00:00,23.51,23.55,23.45,23.46,564819.0,20.7881,20.8235,20.735,20.7439,564819.0
2020-07-02 14:10:00,23.46,23.49,23.45,23.46,441196.0,20.7439,20.7704,20.735,20.7439,441196.0
2020-07-02 14:20:00,23.46,23.5,23.42,23.47,796189.0,20.7439,20.7793,20.7085,20.7527,796189.0
2020-07-02 14:30:00,23.48,23.54,23.47,23.53,571828.0,20.7616,20.8146,20.7527,20.8058,571828.0
2020-07-02 14:40:00,23.53,23.53,23.45,23.48,521690.0,20.8058,20.8058,20.735,20.7616,521690.0
2020-07-02 14:50:00,23.48,23.5,23.41,23.43,514090.0,20.7616,20.7793,20.6997,20.7174,514090.0
2020-07-02 15:00:00,23.43,23.44,23.38,23.41,525631.0,20.7174,20.7262,20.6731,20.6997,525631.0
2020-07-02 15:10:00,23.41,23.41,23.37,23.39,522659.0,20.6997,20.6997,20.6643,20.682,522659.0
2020-07-02 15:20:00,23.39,23.42,23.37,23.38,550966.0,20.682,20.7085,20.6643,20.6731,550966.0
2020-07-02 15:30:00,23.37,23.39,23.32,23.37,1131132.0,20.6643,20.682,20.6201,20.6643,1131132.0
2020-07-02 15:40:00,23.37,23.38,23.3,23.31,1077664.0,20.6643,20.6731,20.6024,20.6113,1077664.0
2020-07-02 15:50:00,23.32,23.33,23.25,23.29,4187765.0,20.6201,20.6289,20.5582,20.5936,4187765.0
2020-07-06 09:30:00,23.81,23.88,23.64,23.71,3609470.0,21.0534,21.1153,20.903,20.9649,3609470.0
2020-07-06 09:40:00,23.72,24.01,23.66,23.94,3971302.0,20.9738,21.2302,20.9207,21.1683,3971302.0
2020-07-06 09:50:00,23.94,24.03,23.92,24.0,2156075.0,21.1683,21.2479,21.1506,21.2214,2156075.0
2020-07-06 10:00:00,24.01,24.08,23.84,23.88,2473753.0,21.2302,21.2921,21.0799,21.1153,2473753.0
2020-07-06 10:10:00,23.88,24.0,23.74,23.79,2074747.0,21.1153,21.2214,20.9915,21.0357,2074747.0
2020-07-06 10:20:00,23.79,23.79,23.62,23.69,1511872.0,21.0357,21.0357,20.8854,20.9473,1511872.0
2020-07-06 10:30:00,23.68,23.77,23.66,23.76,1259224.0,20.9384,21.018,20.9207,21.0092,1259224.0
2020-07-06 10:40:00,23.76,23.79,23.72,23.76,1825418.0,21.0092,21.0357,20.9738,21.0092,1825418.0
2020-07-06 10:50:00,23.76,23.78,23.69,23.7,681521.0,21.0092,21.0268,20.9473,20.9561,681521.0
2020-07-06 11:00:00,23.7,23.71,23.63,23.64,706975.0,20.9561,20.9649,20.8942,20.903,706975.0
2020-07-06 11:10:00,23.63,23.65,23.58,23.64,1205662.0,20.8942,20.9119,20.85,20.903,1205662.0
2020-07-06 11:20:00,23.64,23.65,23.55,23.57,1088900.0,20.903,20.9119,20.8235,20.8411,1088900.0
2020-07-06 11:30:00,23.56,23.57,23.46,23.48,1466851.0,20.8323,20.8411,20.7439,20.7616,1466851.0
2020-07-06 11:40:00,23.49,23.6,23.48,23.57,729765.0,20.7704,20.8677,20.7616,20.8411,729765.0
2020-07-06 11:50:00,23.56,23.58,23.47,23.48,664901.0,20.8323,20.85,20.7527,20.7616,664901.0
2020-07-06 12:00:00,23.48,23.51,23.46,23.5,962802.0,20.7616,20.7881,20.7439,20.7793,962802.0
2020-07-06 12:10:00,23.49,23.56,23.48,23.51,738946.0,20.7704,20.8323,20.7616,20.7881,738946.0
2020-07-06 12:20:00,23.51,23.59,23.5,23.59,695744.0,20.7881,20.8588,20.7793,20.8588,695744.0
2020-07-06 12:30:00,23.59,23.6,23.5,23.54,431221.0,20.8588,20.8677,20.7793,20.8146,431221.0
2020-07-06 12:40:00,23.53,23.54,23.52,23.54,287778.0,20.8058,20.8146,20.7969,20.8146,287778.0
2020-07-06 12:50:00,23.53,23.57,23.49,23.56,720877.0,20.8058,20.8411,20.7704,20.8323,720877.0
2020-07-06 13:00:00,23.56,23.58,23.54,23.57,551053.0,20.8323,20.85,20.8146,20.8411,551053.0
2020-07-06 13:10:00,23.58,23.59,23.52,23.54,523043.0,20.85,20.8588,20.7969,20.8146,523043.0
2020-07-06 13:20:00,23.55,23.64,23.55,23.63,447826.0,20.8235,20.903,20.8235,20.8942,447826.0
2020-07-06 13:30:00,23.62,23.67,23.61,23.63,564859.0,20.8854,20.9296,20.8765,20.8942,564859.0
2020-07-06 13:40:00,23.64,23.67,23.61,23.66,379085.0,20.903,20.9296,20.8765,20.9207,379085.0
2020-07-06 13:50:00,23.66,23.71,23.66,23.7,585001.0,20.9207,20.9649,20.9207,20.9561,585001.0
2020-07-06 14:00:00,23.7,23.72,23.67,23.71,645076.0,20.9561,20.9738,20.9296,20.9649,645076.0
2020-07-06 14:10:00,23.71,23.73,23.66,23.66,484275.0,20.9649,20.9826,20.9207,20.9207,484275.0
2020-07-06 14:20:00,23.66,23.69,23.63,23.68,508676.0,20.9207,20.9473,20.8942,20.9384,508676.0
2020-07-06 14:30:00,23.68,23.69,23.64,23.67,388563.0,20.9384,20.9473,20.903,20.9296,388563.0
2020-07-06 14:40:00,23.67,23.67,23.58,23.61,540861.0,20.9296,20.9296,20.85,20.8765,540861.0
2020-07-06 14:50:00,23.61,23.7,23.58,23.67,553599.0,20.8765,20.9561,20.85,20.9296,553599.0
2020-07-06 15:00:00,23.66,23.75,23.65,23.72,944734.0,20.9207,21.0003,20.9119,20.9738,944734.0
2020-07-06 15:10:00,23.72,23.74,23.66,23.68,547892.0,20.9738,20.9915,20.9207,20.9384,547892.0
2020-07-06 15:20:00,23.68,23.7,23.65,23.68,531993.0,20.9384,20.9561,20.9119,20.9384,531993.0
2020-07-06 15:30:00,23.68,23.69,23.61,23.68,907689.0,20.9384,20.9473,20.8765,20.9384,907689.0
2020-07-06 15:40:00,23.67,23.69,23.63,23.67,1780122.0,20.9296,20.9473,20.8942,20.9296,1780122.0
2020-07-06 15:50:00,23.67,23.72,23.63,23.66,4396334.0,20.9296,20.9738,20.8942,20.9207,4396334.0
2020-07-07 09:30:00,23.39,23.39,23.26,23.33,2789739.0,20.682,20.682,20.567,20.6289,2789739.0
2020-07-07 09:40:00,23.33,23.38,23.26,23.3,1737818.0,20.6289,20.6731,20.567,20.6024,1737818.0
2020-07-07 09:50:00,23.3,23.35,23.25,23.28,1501326.0,20.6024,20.6466,20.5582,20.5847,1501326.0
2020-07-07 10:00:00,23.28,23.31,23.21,23.23,1898221.0,20.5847,20.6113,20.5228,20.5405,1898221.0
2020-07-07 10:10:00,23.24,23.28,23.18,23.19,1549817.0,20.5494,20.5847,20.4963,20.5051,1549817.0
2020-07-07 10:20:00,23.19,23.19,23.09,23.11,1822010.0,20.5051,20.5051,20.4167,20.4344,1822010.0
2020-07-07 10:30:00,23.11,23.12,23.03,23.08,1423785.0,20.4344,20.4432,20.3637,20.4079,1423785.0
2020-07-07 10:40:00,23.08,23.08,22.98,23.0,2039007.0,20.4079,20.4079,20.3195,20.3371,2039007.0
2020-07-07 10:50:00,23.0,23.1,22.99,23.09,1210596.0,20.3371,20.4256,20.3283,20.4167,1210596.0
2020-07-07 11:00:00,23.08,23.09,22.98,23.02,1228061.0,20.4079,20.4167,20.3195,20.3548,1228061.0
2020-07-07 11:10:00,23.02,23.1,23.02,23.07,1314087.0,20.3548,20.4256,20.3548,20.399,1314087.0
2020-07-07 11:20:00,23.08,23.11,23.06,23.08,1157236.0,20.4079,20.4344,20.3902,20.4079,1157236.0
2020-07-07 11:30:00,23.08,23.08,23.02,23.04,858618.0,20.4079,20.4079,20.3548,20.3725,858618.0
2020-07-07 11:40:00,23.04,23.13,23.02,23.13,1334621.0,20.3725,20.4521,20.3548,20.4521,1334621.0
2020-07-07 11:50:00,23.13,23.17,23.04,23.05,1917185.0,20.4521,20.4875,20.3725,20.3814,1917185.0
2020-07-07 12:00:00,23.04,23.07,23.02,23.07,622724.0,20.3725,20.399,20.3548,20.399,622724.0
2020-07-07 12:10:00,23.07,23.1,23.06,23.07,773444.0,20.399,20.4256,20.3902,20.399,773444.0
2020-07-07 12:20:00,23.07,23.1,23.05,23.09,485082.0,20.399,20.4256,20.3814,20.4167,485082.0
2020-07-07 12:30:00,23.09,23.09,23.03,23.03,613439.0,20.4167,20.4167,20.3637,20.3637,613439.0
2020-07-07 12:40:00,23.03,23.06,23.02,23.05,662065.0,20.3637,20.3902,20.3548,20.3814,662065.0
2020-07-07 12:50:00,23.04,23.07,23.03,23.06,509634.0,20.3725,20.399,20.3637,20.3902,509634.0
2020-07-07 13:00:00,23.06,23.12,23.06,23.09,661234.0,20.3902,20.4432,20.3902,20.4167,661234.0
2020-07-07 13:10:00,23.09,23.11,23.03,23.05,569134.0,20.4167,20.4344,20.3637,20.3814,569134.0
2020-07-07 13:20:00,23.04,23.06,23.02,23.03,685698.0,20.3725,20.3902,20.3548,20.3637,685698.0
2020-07-07 13:30:00,23.03,23.04,23.02,23.03,505789.0,20.3637,20.3725,20.3548,20.3637,505789.0
2020-07-07 13:40:00,23.03,23.04,23.01,23.03,689892.0,20.3637,20.3725,20.346,20.3637,689892.0
2020-07-07 13:50:00,23.03,23.08,23.02,23.07,566149.0,20.3637,20.4079,20.3548,20.399,566149.0
2020-07-07 14:00:00,23.07,23.09,23.03,23.04,756004.0,20.399,20.4167,20.3637,20.3725,756004.0
2020-07-07 14:10:00,23.04,23.04,23.01,23.02,588041.0,20.3725,20.3725,20.346,20.3548,588041.0
2020-07-07 14:20:00,23.03,23.05,23.02,23.03,601526.0,20.3637,20.3814,20.3548,20.3637,601526.0
2020-07-07 14:30:00,23.02,23.03,22.98,23.0,1157754.0,20.3548,20.3637,20.3195,20.3371,1157754.0
2020-07-07 14:40:00,23.0,23.02,22.98,22.98,829782.0,20.3371,20.3548,20.3195,20.3195,829782.0
2020-07-07 14:50:00,22.98,23.0,22.96,22.98,921062.0,20.3195,20.3371,20.3018,20.3195,921062.0
2020-07-07 15:00:00,22.97,22.98,22.93,22.96,1239787.0,20.3106,20.3195,20.2752,20.3018,1239787.0
2020-07-07 15:10:00,22.96,22.98,22.93,22.96,1338514.0,20.3018,20.3195,20.2752,20.3018,1338514.0
2020-07-07 15:20:00,22.96,22.98,22.93,22.97,1189193.0,20.3018,20.3195,20.2752,20.3106,1189193.0
2020-07-07 15:30:00,22.96,22.99,22.91,22.94,1643716.0,20.3018,20.3283,20.2576,20.2841,1643716.0
2020-07-07 15:40:00,22.94,22.96,22.92,22.95,1574271.0,20.2841,20.3018,20.2664,20.2929,1574271.0
2020-07-07 15:50:00,22.94,23.01,22.9,23.01,4996076.0,20.2841,20.346,20.2487,20.346,4996076.0
2020-07-08 09:30:00,23.03,23.05,22.79,22.98,3610719.0,20.3637,20.3814,20.1515,20.3195,3610719.0
2020-07-08 09:40:00,22.98,23.08,22.92,23.05,1746973.0,20.3195,20.4079,20.2664,20.3814,1746973.0
2020-07-08 09:50:00,23.05,23.19,23.02,23.16,2593165.0,20.3814,20.5051,20.3548,20.4786,2593165.0
2020-07-08 10:00:00,23.16,23.19,23.07,23.09,1449225.0,20.4786,20.5051,20.399,20.4167,1449225.0
2020-07-08 10:10:00,23.1,23.13,22.99,23.0,1212991.0,20.4256,20.4521,20.3283,20.3371,1212991.0
2020-07-08 10:20:00,23.0,23.01,22.9,22.93,1129158.0,20.3371,20.346,20.2487,20.2752,1129158.0
2020-07-08 10:30:00,22.92,22.99,22.91,22.95,816676.0,20.2664,20.3283,20.2576,20.2929,816676.0
2020-07-08 10:40:00,22.96,22.98,22.85,22.87,1634030.0,20.3018,20.3195,20.2045,20.2222,1634030.0
2020-07-08 10:50:00,22.86,22.88,22.81,22.82,956392.0,20.2134,20.231,20.1691,20.178,956392.0
2020-07-08 11:00:00,22.83,22.83,22.7,22.76,2086587.0,20.1868,20.1868,20.0719,20.1249,2086587.0
2020-07-08 11:10:00,22.76,22.84,22.71,22.73,1197983.0,20.1249,20.1957,20.0807,20.0984,1197983.0
2020-07-08 11:20:00,22.73,22.81,22.7,22.8,800779.0,20.0984,20.1691,20.0719,20.1603,800779.0
2020-07-08 11:30:00,22.81,22.86,22.77,22.8,846118.0,20.1691,20.2134,20.1338,20.1603,846118.0
2020-07-08 11:40:00,22.8,22.82,22.73,22.76,1084419.0,20.1603,20.178,20.0984,20.1249,1084419.0
2020-07-08 11:50:00,22.76,22.81,22.73,22.77,957508.0,20.1249,20.1691,20.0984,20.1338,957508.0
2020-07-08 12:00:00,22.78,22.79,22.7,22.71,1136405.0,20.1426,20.1515,20.0719,20.0807,1136405.0
2020-07-08 12:10:00,22.71,22.78,22.7,22.75,1073705.0,20.0807,20.1426,20.0719,20.1161,1073705.0
2020-07-08 12:20:00,22.75,22.76,22.73,22.76,810873.0,20.1161,20.1249,20.0984,20.1249,810873.0
2020-07-08 12:30:00,22.76,22.76,22.72,22.75,680792.0,20.1249,20.1249,20.0896,20.1161,680792.0
2020-07-08 12:40:00,22.75,22.76,22.72,22.75,541776.0,20.1161,20.1249,20.0896,20.1161,541776.0
2020-07-08 12:50:00,22.75,22.77,22.72,22.76,530821.0,20.1161,20.1338,20.0896,20.1249,530821.0
2020-07-08 13:00:00,22.77,22.81,22.75,22.78,705974.0,20.1338,20.1691,20.1161,20.1426,705974.0
2020-07-08 13:10:00,22.77,22.78,22.73,22.73,582179.0,20.1338,20.1426,20.0984,20.0984,582179.0
2020-07-08 13:20:00,22.73,22.75,22.7,22.73,553311.0,20.0984,20.1161,20.0719,20.0984,553311.0
2020-07-08 13:30:00,22.73,22.75,22.72,22.73,632147.0,20.0984,20.1161,20.0896,20.0984,632147.0
2020-07-08 13:40:00,22.73,22.73,22.7,22.71,476083.0,20.0984,20.0984,20.0719,20.0807,476083.0
2020-07-08 13:50:00,22.71,22.73,22.7,22.71,770817.0,20.0807,20.0984,20.0719,20.0807,770817.0
2020-07-08 14:00:00,22.71,22.79,22.7,22.78,786694.0,20.0807,20.1515,20.0719,20.1426,786694.0
2020-07-08 14:10:00,22.78,22.83,22.77,22.83,925279.0,20.1426,20.1868,20.1338,20.1868,925279.0
2020-07-08 14:20:00,22.82,22.92,22.82,22.9,1151236.0,20.178,20.2664,20.178,20.2487,1151236.0
2020-07-08 14:30:00,22.89,22.9,22.82,22.84,834556.0,20.2399,20.2487,20.178,20.1957,834556.0
2020-07-08 14:40:00,22.84,22.88,22.82,22.88,986377.0,20.1957,20.231,20.178,20.231,986377.0
2020-07-08 14:50:00,22.88,22.91,22.85,22.89,806312.0,20.231,20.2576,20.2045,20.2399,806312.0
2020-07-08 15:00:00,22.89,22.92,22.86,22.91,726194.0,20.2399,20.2664,20.2134,20.2576,726194.0
2020-07-08 15:10:00,22.92,22.99,22.91,22.96,784010.0,20.2664,20.3283,20.2576,20.3018,784010.0
2020-07-08 15:20:00,22.96,23.11,22.96,23.06,1760106.0,20.3018,20.4344,20.3018,20.3902,1760106.0
2020-07-08 15:30:00,23.05,23.1,23.03,23.06,1485619.0,20.3814,20.4256,20.3637,20.3902,1485619.0
2020-07-08 15:40:00,23.07,23.1,23.05,23.07,1180413.0,20.399,20.4256,20.3814,20.399,1180413.0
2020-07-08 15:50:00,23.08,23.14,23.06,23.11,3600272.0,20.4079,20.4609,20.3902,20.4344,3600272.0
2020-07-09 09:30:00,22.99,23.16,22.81,22.83,3993913.0,20.3283,20.4786,20.1691,20.1868,3993913.0
2020-07-09 09:40:00,22.84,22.87,22.71,22.8,3072738.0,20.1957,20.2222,20.0807,20.1603,3072738.0
2020-07-09 09:50:00,22.8,22.87,22.68,22.73,2601433.0,20.1603,20.2222,20.0542,20.0984,2601433.0
2020-07-09 10:00:00,22.73,22.81,22.71,22.77,1285381.0,20.0984,20.1691,20.0807,20.1338,1285381.0
2020-07-09 10:10:00,22.77,22.77,22.65,22.68,1954572.0,20.1338,20.1338,20.0277,20.0542,1954572.0
2020-07-09 10:20:00,22.67,22.75,22.65,22.75,1365031.0,20.0453,20.1161,20.0277,20.1161,1365031.0
2020-07-09 10:30:00,22.75,22.77,22.62,22.68,1690365.0,20.1161,20.1338,20.0011,20.0542,1690365.0
2020-07-09 10:40:00,22.68,22.68,22.58,22.59,2374149.0,20.0542,20.0542,19.9658,19.9746,2374149.0
2020-07-09 10:50:00,22.59,22.65,22.51,22.53,2793298.0,19.9746,20.0277,19.9039,19.9216,2793298.0
2020-07-09 11:00:00,22.52,22.62,22.39,22.62,3069703.0,19.9127,20.0011,19.7978,20.0011,3069703.0
2020-07-09 11:10:00,22.61,22.63,22.39,22.41,1802671.0,19.9923,20.01,19.7978,19.8154,1802671.0
2020-07-09 11:20:00,22.41,22.54,22.4,22.54,1571222.0,19.8154,19.9304,19.8066,19.9304,1571222.0
2020-07-09 11:30:00,22.54,22.57,22.46,22.51,1919226.0,19.9304,19.9569,19.8597,19.9039,1919226.0
2020-07-09 11:40:00,22.51,22.55,22.44,22.52,1762710.0,19.9039,19.9392,19.842,19.9127,1762710.0
2020-07-09 11:50:00,22.52,22.62,22.49,22.57,1687807.0,19.9127,20.0011,19.8862,19.9569,1687807.0
2020-07-09 12:00:00,22.57,22.66,22.56,22.64,1393330.0,19.9569,20.0365,19.9481,20.0188,1393330.0
2020-07-09 12:10:00,22.64,22.66,22.6,22.63,912020.0,20.0188,20.0365,19.9835,20.01,912020.0
2020-07-09 12:20:00,22.63,22.64,22.59,22.6,920676.0,20.01,20.0188,19.9746,19.9835,920676.0
2020-07-09 12:30:00,22.6,22.61,22.55,22.55,849772.0,19.9835,19.9923,19.9392,19.9392,849772.0
2020-07-09 12:40:00,22.55,22.58,22.51,22.52,949723.0,19.9392,19.9658,19.9039,19.9127,949723.0
2020-07-09 12:50:00,22.52,22.53,22.44,22.52,959084.0,19.9127,19.9216,19.842,19.9127,959084.0
2020-07-09 13:00:00,22.52,22.57,22.47,22.56,916507.0,19.9127,19.9569,19.8685,19.9481,916507.0
2020-07-09 13:10:00,22.55,22.59,22.53,22.54,906464.0,19.9392,19.9746,19.9216,19.9304,906464.0
2020-07-09 13:20:00,22.54,22.54,22.48,22.52,905677.0,19.9304,19.9304,19.8773,19.9127,905677.0
2020-07-09 13:30:00,22.53,22.53,22.48,22.48,646607.0,19.9216,19.9216,19.8773,19.8773,646607.0
2020-07-09 13:40:00,22.48,22.52,22.45,22.5,841884.0,19.8773,19.9127,19.8508,19.895,841884.0
2020-07-09 13:50:00,22.49,22.5,22.45,22.47,681836.0,19.8862,19.895,19.8508,19.8685,681836.0
2020-07-09 14:00:00,22.46,22.53,22.44,22.52,754072.0,19.8597,19.9216,19.842,19.9127,754072.0
2020-07-09 14:10:00,22.52,22.61,22.51,22.6,710757.0,19.9127,19.9923,19.9039,19.9835,710757.0
2020-07-09 14:20:00,22.6,22.65,22.55,22.64,880177.0,19.9835,20.0277,19.9392,20.0188,880177.0
2020-07-09 14:30:00,22.64,22.66,22.62,22.64,1485438.0,20.0188,20.0365,20.0011,20.0188,1485438.0
2020-07-09 14:40:00,22.65,22.67,22.61,22.64,995618.0,20.0277,20.0453,19.9923,20.0188,995618.0
2020-07-09 14:50:00,22.64,22.67,22.58,22.66,1145296.0,20.0188,20.0453,19.9658,20.0365,1145296.0
2020-07-09 15:00:00,22.66,22.69,22.62,22.62,1378800.0,20.0365,20.063,20.0011,20.0011,1378800.0
2020-07-09 15:10:00,22.62,22.74,22.62,22.71,1631317.0,20.0011,20.1072,20.0011,20.0807,1631317.0
2020-07-09 15:20:00,22.71,22.72,22.6,22.64,1919516.0,20.0807,20.0896,19.9835,20.0188,1919516.0
2020-07-09 15:30:00,22.64,22.7,22.57,22.64,2639936.0,20.0188,20.0719,19.9569,20.0188,2639936.0
2020-07-09 15:40:00,22.65,22.72,22.57,22.71,2349797.0,20.0277,20.0896,19.9569,20.0807,2349797.0
2020-07-09 15:50:00,22.71,22.79,22.67,22.78,7261784.0,20.0807,20.1515,20.0453,20.1426,7261784.0
2020-07-10 09:30:00,22.71,23.2,22.68,23.18,4205631.0,20.0807,20.514,20.0542,20.4963,4205631.0
2020-07-10 09:40:00,23.18,23.28,23.09,23.23,3860681.0,20.4963,20.5847,20.4167,20.5405,3860681.0
2020-07-10 09:50:00,23.23,23.24,23.03,23.1,2759544.0,20.5405,20.5494,20.3637,20.4256,2759544.0
2020-07-10 10:00:00,23.1,23.14,23.03,23.11,1795689.0,20.4256,20.4609,20.3637,20.4344,1795689.0
2020-07-10 10:10:00,23.1,23.22,23.1,23.1,1855794.0,20.4256,20.5317,20.4256,20.4256,1855794.0
2020-07-10 10:20:00,23.1,23.13,23.0,23.06,1414735.0,20.4256,20.4521,20.3371,20.3902,1414735.0
2020-07-10 10:30:00,23.06,23.14,23.02,23.13,1115022.0,20.3902,20.4609,20.3548,20.4521,1115022.0
2020-07-10 10:40:00,23.14,23.3,23.12,23.23,2341217.0,20.4609,20.6024,20.4432,20.5405,2341217.0
2020-07-10 10:50:00,23.23,23.25,23.18,23.22,1183161.0,20.5405,20.5582,20.4963,20.5317,1183161.0
2020-07-10 11:00:00,23.21,23.28,23.14,23.28,1577159.0,20.5228,20.5847,20.4609,20.5847,1577159.0
2020-07-10 11:10:00,23.28,23.3,23.23,23.27,1005523.0,20.5847,20.6024,20.5405,20.5759,1005523.0
2020-07-10 11:20:00,23.27,23.35,23.26,23.34,1402965.0,20.5759,20.6466,20.567,20.6378,1402965.0
2020-07-10 11:30:00,23.33,23.35,23.22,23.27,1177675.0,20.6289,20.6466,20.5317,20.5759,1177675.0
2020-07-10 11:40:00,23.27,23.42,23.26,23.41,1567000.0,20.5759,20.7085,20.567,20.6997,1567000.0
2020-07-10 11:50:00,23.41,23.48,23.4,23.45,1731603.0,20.6997,20.7616,20.6908,20.735,1731603.0
2020-07-10 12:00:00,23.46,23.49,23.42,23.48,1290881.0,20.7439,20.7704,20.7085,20.7616,1290881.0
2020-07-10 12:10:00,23.48,23.48,23.36,23.39,930270.0,20.7616,20.7616,20.6555,20.682,930270.0
2020-07-10 12:20:00,23.39,23.4,23.34,23.37,807285.0,20.682,20.6908,20.6378,20.6643,807285.0
2020-07-10 12:30:00,23.37,23.4,23.35,23.39,747218.0,20.6643,20.6908,20.6466,20.682,747218.0
2020-07-10 12:40:00,23.4,23.49,23.35,23.48,1450546.0,20.6908,20.7704,20.6466,20.7616,1450546.0
2020-07-10 12:50:00,23.49,23.59,23.48,23.59,1842616.0,20.7704,20.8588,20.7616,20.8588,1842616.0
2020-07-10 13:00:00,23.58,23.62,23.55,23.58,1894096.0,20.85,20.8854,20.8235,20.85,1894096.0
2020-07-10 13:10:00,23.58,23.6,23.56,23.6,1548911.0,20.85,20.8677,20.8323,20.8677,1548911.0
2020-07-10 13:20:00,23.6,23.65,23.58,23.63,1199435.0,20.8677,20.9119,20.85,20.8942,1199435.0
2020-07-10 13:30:00,23.64,23.75,23.62,23.74,1303084.0,20.903,21.0003,20.8854,20.9915,1303084.0
2020-07-10 13:40:00,23.74,23.81,23.73,23.81,1461089.0,20.9915,21.0534,20.9826,21.0534,1461089.0
2020-07-10 13:50:00,23.81,23.93,23.8,23.89,2383544.0,21.0534,21.1595,21.0445,21.1241,2383544.0
2020-07-10 14:00:00,23.89,23.92,23.82,23.9,1950139.0,21.1241,21.1506,21.0622,21.1329,1950139.0
2020-07-10 14:10:00,23.89,23.92,23.85,23.87,1261125.0,21.1241,21.1506,21.0887,21.1064,1261125.0
2020-07-10 14:20:00,23.87,23.91,23.85,23.91,1236063.0,21.1064,21.1418,21.0887,21.1418,1236063.0
2020-07-10 14:30:00,23.91,23.95,23.87,23.92,1283161.0,21.1418,21.1772,21.1064,21.1506,1283161.0
2020-07-10 14:40:00,23.92,23.95,23.9,23.95,966787.0,21.1506,21.1772,21.1329,21.1772,966787.0
2020-07-10 14:50:00,23.95,23.99,23.94,23.96,1765485.0,21.1772,21.2125,21.1683,21.186,1765485.0
2020-07-10 15:00:00,23.96,23.96,23.79,23.85,2234353.0,21.186,21.186,21.0357,21.0887,2234353.0
2020-07-10 15:10:00,23.84,23.91,23.81,23.89,1284380.0,21.0799,21.1418,21.0534,21.1241,1284380.0
2020-07-10 15:20:00,23.88,23.93,23.85,23.89,1491784.0,21.1153,21.1595,21.0887,21.1241,1491784.0
2020-07-10 15:30:00,23.89,24.0,23.85,23.99,2696693.0,21.1241,21.2214,21.0887,21.2125,2696693.0
2020-07-10 15:40:00,23.99,24.02,23.91,24.0,3436173.0,21.2125,21.239,21.1418,21.2214,3436173.0
2020-07-10 15:50:00,24.0,24.05,23.98,24.02,5809211.0,21.2214,21.2656,21.2037,21.239,5809211.0
2020-07-13 09:30:00,24.37,24.51,23.98,24.02,6762450.0,21.5485,21.6723,21.2037,21.239,6762450.0
2020-07-13 09:40:00,24.02,24.13,23.96,24.07,2941899.0,21.239,21.3363,21.186,21.2833,2941899.0
2020-07-13 09:50:00,24.07,24.13,24.0,24.01,1940810.0,21.2833,21.3363,21.2214,21.2302,1940810.0
2020-07-13 10:00:00,24.01,24.01,23.85,23.98,2138526.0,21.2302,21.2302,21.0887,21.2037,2138526.0
2020-07-13 10:10:00,23.98,24.11,23.95,24.11,1553772.0,21.2037,21.3186,21.1772,21.3186,1553772.0
2020-07-13 10:20:00,24.1,24.16,24.0,24.05,1338216.0,21.3098,21.3628,21.2214,21.2656,1338216.0
2020-07-13 10:30:00,24.05,24.1,23.91,23.93,1667456.0,21.2656,21.3098,21.1418,21.1595,1667456.0
2020-07-13 10:40:00,23.93,23.99,23.86,23.96,1624795.0,21.1595,21.2125,21.0976,21.186,1624795.0
2020-07-13 10:50:00,23.96,24.06,23.92,24.05,1593926.0,21.186,21.2744,21.1506,21.2656,1593926.0
2020-07-13 11:00:00,24.05,24.07,23.99,24.03,968698.0,21.2656,21.2833,21.2125,21.2479,968698.0
2020-07-13 11:10:00,24.03,24.04,23.92,23.95,1203970.0,21.2479,21.2567,21.1506,21.1772,1203970.0
2020-07-13 11:20:00,23.95,24.03,23.94,24.01,1048409.0,21.1772,21.2479,21.1683,21.2302,1048409.0
2020-07-13 11:30:00,24.02,24.04,23.97,24.01,1211640.0,21.239,21.2567,21.1948,21.2302,1211640.0
2020-07-13 11:40:00,24.01,24.04,23.95,24.01,954322.0,21.2302,21.2567,21.1772,21.2302,954322.0
2020-07-13 11:50:00,24.01,24.01,23.95,24.0,930703.0,21.2302,21.2302,21.1772,21.2214,930703.0
2020-07-13 12:00:00,24.0,24.02,23.95,23.98,897364.0,21.2214,21.239,21.1772,21.2037,897364.0
2020-07-13 12:10:00,23.98,24.02,23.97,24.0,840766.0,21.2037,21.239,21.1948,21.2214,840766.0
2020-07-13 12:20:00,24.0,24.02,23.99,24.01,650178.0,21.2214,21.239,21.2125,21.2302,650178.0
2020-07-13 12:30:00,24.01,24.15,24.0,24.13,957733.0,21.2302,21.354,21.2214,21.3363,957733.0
2020-07-13 12:40:00,24.14,24.16,24.11,24.16,776697.0,21.3452,21.3628,21.3186,21.3628,776697.0
2020-07-13 12:50:00,24.16,24.28,24.14,24.28,1540231.0,21.3628,21.4689,21.3452,21.4689,1540231.0
2020-07-13 13:00:00,24.28,24.29,24.19,24.21,788629.0,21.4689,21.4778,21.3894,21.4071,788629.0
2020-07-13 13:10:00,24.21,24.32,24.19,24.3,1083892.0,21.4071,21.5043,21.3894,21.4866,1083892.0
2020-07-13 13:20:00,24.3,24.32,24.19,24.21,879641.0,21.4866,21.5043,21.3894,21.4071,879641.0
2020-07-13 13:30:00,24.22,24.3,24.18,24.29,1389614.0,21.4159,21.4866,21.3805,21.4778,1389614.0
2020-07-13 13:40:00,24.29,24.4,24.28,24.31,1840491.0,21.4778,21.5751,21.4689,21.4955,1840491.0
2020-07-13 13:50:00,24.31,24.34,24.28,24.3,672408.0,21.4955,21.522,21.4689,21.4866,672408.0
2020-07-13 14:00:00,24.3,24.32,24.23,24.26,1240521.0,21.4866,21.5043,21.4247,21.4513,1240521.0
2020-07-13 14:10:00,24.27,24.3,24.21,24.27,866296.0,21.4601,21.4866,21.4071,21.4601,866296.0
2020-07-13 14:20:00,24.27,24.38,24.23,24.38,1568867.0,21.4601,21.5574,21.4247,21.5574,1568867.0
2020-07-13 14:30:00,24.38,24.39,24.32,24.35,1428143.0,21.5574,21.5662,21.5043,21.5308,1428143.0
2020-07-13 14:40:00,24.35,24.39,24.33,24.37,1272073.0,21.5308,21.5662,21.5132,21.5485,1272073.0
2020-07-13 14:50:00,24.37,24.4,24.3,24.35,1367236.0,21.5485,21.5751,21.4866,21.5308,1367236.0
2020-07-13 15:00:00,24.36,24.38,24.27,24.28,1338199.0,21.5397,21.5574,21.4601,21.4689,1338199.0
2020-07-13 15:10:00,24.28,24.38,24.28,24.35,1222977.0,21.4689,21.5574,21.4689,21.5308,1222977.0
2020-07-13 15:20:00,24.35,24.37,24.3,24.32,1566050.0,21.5308,21.5485,21.4866,21.5043,1566050.0
2020-07-13 15:30:00,24.32,24.35,24.14,24.2,2595802.0,21.5043,21.5308,21.3452,21.3982,2595802.0
2020-07-13 15:40:00,24.2,24.28,24.17,24.2,3196606.0,21.3982,21.4689,21.3717,21.3982,3196606.0
2020-07-13 15:50:00,24.19,24.24,24.12,24.18,4269637.0,21.3894,21.4336,21.3275,21.3805,4269637.0
2020-07-14 09:30:00,23.93,24.12,23.45,23.7,5716975.0,21.1595,21.3275,20.735,20.9561,5716975.0
2020-07-14 09:40:00,23.69,23.87,23.56,23.82,3011232.0,20.9473,21.1064,20.8323,21.0622,3011232.0
2020-07-14 09:50:00,23.82,24.14,23.74,24.13,3086937.0,21.0622,21.3452,20.9915,21.3363,3086937.0
2020-07-14 10:00:00,24.13,24.13,23.9,23.95,2351200.0,21.3363,21.3363,21.1329,21.1772,2351200.0
2020-07-14 10:10:00,23.94,24.09,23.94,24.01,1993319.0,21.1683,21.3009,21.1683,21.2302,1993319.0
2020-07-14 10:20:00,24.02,24.07,23.96,24.02,1399638.0,21.239,21.2833,21.186,21.239,1399638.0
2020-07-14 10:30:00,24.03,24.1,23.99,24.06,1547697.0,21.2479,21.3098,21.2125,21.2744,1547697.0
2020-07-14 10:40:00,24.06,24.11,23.94,23.96,1665573.0,21.2744,21.3186,21.1683,21.186,1665573.0
2020-07-14 10:50:00,23.96,24.04,23.94,24.01,1297515.0,21.186,21.2567,21.1683,21.2302,1297515.0
2020-07-14 11:00:00,24.02,24.08,23.98,24.01,1463288.0,21.239,21.2921,21.2037,21.2302,1463288.0
2020-07-14 11:10:00,24.0,24.02,23.81,23.95,1632433.0,21.2214,21.239,21.0534,21.1772,1632433.0
2020-07-14 11:20:00,23.95,23.98,23.89,23.94,1655662.0,21.1772,21.2037,21.1241,21.1683,1655662.0
2020-07-14 11:30:00,23.94,24.0,23.93,23.95,2149856.0,21.1683,21.2214,21.1595,21.1772,2149856.0
2020-07-14 11:40:00,23.94,24.04,23.93,23.95,1027280.0,21.1683,21.2567,21.1595,21.1772,1027280.0
2020-07-14 11:50:00,23.94,24.0,23.9,23.99,530926.0,21.1683,21.2214,21.1329,21.2125,530926.0
2020-07-14 12:00:00,23.99,24.01,23.88,23.91,988534.0,21.2125,21.2302,21.1153,21.1418,988534.0
2020-07-14 12:10:00,23.91,23.98,23.9,23.94,883797.0,21.1418,21.2037,21.1329,21.1683,883797.0
2020-07-14 12:20:00,23.94,23.96,23.9,23.92,1450908.0,21.1683,21.186,21.1329,21.1506,1450908.0
2020-07-14 12:30:00,23.92,23.94,23.87,23.89,980608.0,21.1506,21.1683,21.1064,21.1241,980608.0
2020-07-14 12:40:00,23.89,23.94,23.87,23.94,803208.0,21.1241,21.1683,21.1064,21.1683,803208.0
2020-07-14 12:50:00,23.94,23.95,23.91,23.94,610375.0,21.1683,21.1772,21.1418,21.1683,610375.0
2020-07-14 13:00:00,23.94,23.97,23.91,23.91,1037631.0,21.1683,21.1948,21.1418,21.1418,1037631.0
2020-07-14 13:10:00,23.92,23.94,23.82,23.84,893142.0,21.1506,21.1683,21.0622,21.0799,893142.0
2020-07-14 13:20:00,23.84,23.87,23.78,23.79,711336.0,21.0799,21.1064,21.0268,21.0357,711336.0
2020-07-14 13:30:00,23.78,23.83,23.73,23.83,707441.0,21.0268,21.071,20.9826,21.071,707441.0
2020-07-14 13:40:00,23.82,23.86,23.81,23.84,420648.0,21.0622,21.0976,21.0534,21.0799,420648.0
2020-07-14 13:50:00,23.84,23.91,23.79,23.89,1678584.0,21.0799,21.1418,21.0357,21.1241,1678584.0
2020-07-14 14:00:00,23.89,23.94,23.85,23.89,1038120.0,21.1241,21.1683,21.0887,21.1241,1038120.0
2020-07-14 14:10:00,23.9,23.96,23.89,23.93,724288.0,21.1329,21.186,21.1241,21.1595,724288.0
2020-07-14 14:20:00,23.92,23.97,23.84,23.89,659546.0,21.1506,21.1948,21.0799,21.1241,659546.0
2020-07-14 14:30:00,23.9,23.95,23.9,23.92,694984.0,21.1329,21.1772,21.1329,21.1506,694984.0
2020-07-14 14:40:00,23.93,23.98,23.89,23.92,763003.0,21.1595,21.2037,21.1241,21.1506,763003.0
2020-07-14 14:50:00,23.91,23.95,23.91,23.94,523118.0,21.1418,21.1772,21.1418,21.1683,523118.0
2020-07-14 15:00:00,23.93,23.96,23.91,23.92,857256.0,21.1595,21.186,21.1418,21.1506,857256.0
2020-07-14 15:10:00,23.92,23.97,23.9,23.92,1288463.0,21.1506,21.1948,21.1329,21.1506,1288463.0
2020-07-14 15:20:00,23.92,23.99,23.9,23.98,1022343.0,21.1506,21.2125,21.1329,21.2037,1022343.0
2020-07-14 15:30:00,23.98,24.02,23.97,24.0,1222074.0,21.2037,21.239,21.1948,21.2214,1222074.0
2020-07-14 15:40:00,24.0,24.12,23.99,24.09,2611925.0,21.2214,21.3275,21.2125,21.3009,2611925.0
2020-07-14 15:50:00,24.1,24.15,24.05,24.14,5763884.0,21.3098,21.354,21.2656,21.3452,5763884.0
2020-07-15 09:30:00,24.76,24.87,24.54,24.6,4250121.0,21.8934,21.9906,21.6988,21.7519,4250121.0
2020-07-15 09:40:00,24.6,24.66,24.44,24.54,3275784.0,21.7519,21.805,21.6104,21.6988,3275784.0
2020-07-15 09:50:00,24.54,24.55,24.44,24.51,1910994.0,21.6988,21.7077,21.6104,21.6723,1910994.0
2020-07-15 10:00:00,24.52,24.54,24.31,24.42,2341204.0,21.6812,21.6988,21.4955,21.5927,2341204.0
2020-07-15 10:10:00,24.42,24.42,24.33,24.41,1287248.0,21.5927,21.5927,21.5132,21.5839,1287248.0
2020-07-15 10:20:00,24.4,24.43,24.34,24.4,1291614.0,21.5751,21.6016,21.522,21.5751,1291614.0
2020-07-15 10:30:00,24.41,24.5,24.39,24.5,1919664.0,21.5839,21.6635,21.5662,21.6635,1919664.0
2020-07-15 10:40:00,24.5,24.53,24.41,24.44,1577294.0,21.6635,21.69,21.5839,21.6104,1577294.0
2020-07-15 10:50:00,24.44,24.5,24.41,24.49,1071919.0,21.6104,21.6635,21.5839,21.6546,1071919.0
2020-07-15 11:00:00,24.49,24.52,24.34,24.41,1370579.0,21.6546,21.6812,21.522,21.5839,1370579.0
2020-07-15 11:10:00,24.42,24.46,24.35,24.37,832396.0,21.5927,21.6281,21.5308,21.5485,832396.0
2020-07-15 11:20:00,24.37,24.38,24.28,24.32,879012.0,21.5485,21.5574,21.4689,21.5043,879012.0
2020-07-15 11:30:00,24.32,24.38,24.3,24.36,653299.0,21.5043,21.5574,21.4866,21.5397,653299.0
2020-07-15 11:40:00,24.36,24.44,24.32,24.37,1022539.0,21.5397,21.6104,21.5043,21.5485,1022539.0
2020-07-15 11:50:00,24.38,24.42,24.36,24.37,690414.0,21.5574,21.5927,21.5397,21.5485,690414.0
2020-07-15 12:00:00,24.37,24.45,24.32,24.44,1337214.0,21.5485,21.6193,21.5043,21.6104,1337214.0
2020-07-15 12:10:00,24.44,24.5,24.36,24.5,949392.0,21.6104,21.6635,21.5397,21.6635,949392.0
2020-07-15 12:20:00,24.5,24.53,24.44,24.5,844604.0,21.6635,21.69,21.6104,21.6635,844604.0
2020-07-15 12:30:00,24.5,24.5,24.41,24.41,623850.0,21.6635,21.6635,21.5839,21.5839,623850.0
2020-07-15 12:40:00,24.41,24.49,24.4,24.46,553585.0,21.5839,21.6546,21.5751,21.6281,553585.0
2020-07-15 12:50:00,24.45,24.48,24.45,24.48,388826.0,21.6193,21.6458,21.6193,21.6458,388826.0
2020-07-15 13:00:00,24.48,24.57,24.47,24.55,1017986.0,21.6458,21.7254,21.637,21.7077,1017986.0
2020-07-15 13:10:00,24.55,24.56,24.45,24.48,785646.0,21.7077,21.7165,21.6193,21.6458,785646.0
2020-07-15 13:20:00,24.48,24.53,24.46,24.48,686778.0,21.6458,21.69,21.6281,21.6458,686778.0
2020-07-15 13:30:00,24.48,24.54,24.46,24.51,549268.0,21.6458,21.6988,21.6281,21.6723,549268.0
2020-07-15 13:40:00,24.51,24.53,24.47,24.52,709809.0,21.6723,21.69,21.637,21.6812,709809.0
2020-07-15 13:50:00,24.51,24.53,24.47,24.5,675521.0,21.6723,21.69,21.637,21.6635,675521.0
2020-07-15 14:00:00,24.5,24.54,24.44,24.45,1067256.0,21.6635,21.6988,21.6104,21.6193,1067256.0
2020-07-15 14:10:00,24.44,24.45,24.4,24.42,672573.0,21.6104,21.6193,21.5751,21.5927,672573.0
2020-07-15 14:20:00,24.42,24.48,24.41,24.46,592402.0,21.5927,21.6458,21.5839,21.6281,592402.0
2020-07-15 14:30:00,24.47,24.52,24.46,24.5,711003.0,21.637,21.6812,21.6281,21.6635,711003.0
2020-07-15 14:40:00,24.5,24.56,24.49,24.55,853640.0,21.6635,21.7165,21.6546,21.7077,853640.0
2020-07-15 14:50:00,24.55,24.59,24.5,24.51,894885.0,21.7077,21.7431,21.6635,21.6723,894885.0
2020-07-15 15:00:00,24.5,24.54,24.47,24.52,915530.0,21.6635,21.6988,21.637,21.6812,915530.0
2020-07-15 15:10:00,24.53,24.53,24.47,24.51,916481.0,21.69,21.69,21.637,21.6723,916481.0
2020-07-15 15:20:00,24.51,24.59,24.5,24.59,910903.0,21.6723,21.7431,21.6635,21.7431,910903.0
2020-07-15 15:30:00,24.59,24.64,24.56,24.63,1316487.0,21.7431,21.7873,21.7165,21.7784,1316487.0
2020-07-15 15:40:00,24.63,24.69,24.59,24.68,2156173.0,21.7784,21.8315,21.7431,21.8226,2156173.0
2020-07-15 15:50:00,24.68,24.68,24.55,24.63,4179229.0,21.8226,21.8226,21.7077,21.7784,4179229.0
2020-07-16 09:30:00,23.75,23.79,23.54,23.68,6380156.0,21.0003,21.0357,20.8146,20.9384,6380156.0
2020-07-16 09:40:00,23.68,23.75,23.61,23.66,3782376.0,20.9384,21.0003,20.8765,20.9207,3782376.0
2020-07-16 09:50:00,23.66,23.84,23.65,23.69,3749280.0,20.9207,21.0799,20.9119,20.9473,3749280.0
2020-07-16 10:00:00,23.68,23.79,23.68,23.78,2573317.0,20.9384,21.0357,20.9384,21.0268,2573317.0
2020-07-16 10:10:00,23.77,23.97,23.77,23.89,3190280.0,21.018,21.1948,21.018,21.1241,3190280.0
2020-07-16 10:20:00,23.88,24.05,23.88,24.01,3257901.0,21.1153,21.2656,21.1153,21.2302,3257901.0
2020-07-16 10:30:00,24.01,24.03,23.86,23.98,3042968.0,21.2302,21.2479,21.0976,21.2037,3042968.0
2020-07-16 10:40:00,23.97,24.01,23.89,24.01,2870902.0,21.1948,21.2302,21.1241,21.2302,2870902.0
2020-07-16 10:50:00,24.01,24.14,24.0,24.07,1700685.0,21.2302,21.3452,21.2214,21.2833,1700685.0
2020-07-16 11:00:00,24.07,24.22,24.07,24.11,1594319.0,21.2833,21.4159,21.2833,21.3186,1594319.0
2020-07-16 11:10:00,24.11,24.2,24.07,24.11,1419931.0,21.3186,21.3982,21.2833,21.3186,1419931.0
2020-07-16 11:20:00,24.11,24.14,24.0,24.08,1533209.0,21.3186,21.3452,21.2214,21.2921,1533209.0
2020-07-16 11:30:00,24.08,24.09,23.97,24.01,1945959.0,21.2921,21.3009,21.1948,21.2302,1945959.0
2020-07-16 11:40:00,24.02,24.09,23.99,24.05,830692.0,21.239,21.3009,21.2125,21.2656,830692.0
2020-07-16 11:50:00,24.05,24.06,24.0,24.02,682212.0,21.2656,21.2744,21.2214,21.239,682212.0
2020-07-16 12:00:00,24.01,24.06,23.93,24.06,1460284.0,21.2302,21.2744,21.1595,21.2744,1460284.0
2020-07-16 12:10:00,24.05,24.06,23.99,24.01,1345335.0,21.2656,21.2744,21.2125,21.2302,1345335.0
2020-07-16 12:20:00,24.0,24.03,23.99,24.01,418688.0,21.2214,21.2479,21.2125,21.2302,418688.0
2020-07-16 12:30:00,24.01,24.02,23.99,24.0,920445.0,21.2302,21.239,21.2125,21.2214,920445.0
2020-07-16 12:40:00,24.0,24.04,23.98,24.01,899057.0,21.2214,21.2567,21.2037,21.2302,899057.0
2020-07-16 12:50:00,24.01,24.02,23.99,23.99,1015400.0,21.2302,21.239,21.2125,21.2125,1015400.0
2020-07-16 13:00:00,23.99,24.03,23.99,24.02,847321.0,21.2125,21.2479,21.2125,21.239,847321.0
2020-07-16 13:10:00,24.01,24.04,23.98,24.01,568121.0,21.2302,21.2567,21.2037,21.2302,568121.0
2020-07-16 13:20:00,24.01,24.02,23.9,23.93,1331468.0,21.2302,21.239,21.1329,21.1595,1331468.0
2020-07-16 13:30:00,23.92,23.93,23.85,23.9,1553681.0,21.1506,21.1595,21.0887,21.1329,1553681.0
2020-07-16 13:40:00,23.9,23.93,23.89,23.91,1052958.0,21.1329,21.1595,21.1241,21.1418,1052958.0
2020-07-16 13:50:00,23.91,23.94,23.89,23.9,1015973.0,21.1418,21.1683,21.1241,21.1329,1015973.0
2020-07-16 14:00:00,23.9,23.94,23.89,23.92,616564.0,21.1329,21.1683,21.1241,21.1506,616564.0
2020-07-16 14:10:00,23.91,23.92,23.87,23.87,631409.0,21.1418,21.1506,21.1064,21.1064,631409.0
2020-07-16 14:20:00,23.87,23.91,23.85,23.86,691288.0,21.1064,21.1418,21.0887,21.0976,691288.0
2020-07-16 14:30:00,23.86,23.92,23.84,23.86,1308653.0,21.0976,21.1506,21.0799,21.0976,1308653.0
2020-07-16 14:40:00,23.86,23.92,23.72,23.73,1665431.0,21.0976,21.1506,20.9738,20.9826,1665431.0
2020-07-16 14:50:00,23.73,23.73,23.61,23.7,2012760.0,20.9826,20.9826,20.8765,20.9561,2012760.0
2020-07-16 15:00:00,23.7,23.76,23.69,23.74,1082676.0,20.9561,21.0092,20.9473,20.9915,1082676.0
2020-07-16 15:10:00,23.74,23.84,23.71,23.82,895680.0,20.9915,21.0799,20.9649,21.0622,895680.0
2020-07-16 15:20:00,23.82,23.93,23.81,23.92,1437829.0,21.0622,21.1595,21.0534,21.1506,1437829.0
2020-07-16 15:30:00,23.91,23.97,23.84,23.96,1551090.0,21.1418,21.1948,21.0799,21.186,1551090.0
2020-07-16 15:40:00,23.95,23.96,23.83,23.84,1821124.0,21.1772,21.186,21.071,21.0799,1821124.0
2020-07-16 15:50:00,23.84,23.94,23.82,23.93,3686839.0,21.0799,21.1683,21.0622,21.1595,3686839.0
2020-07-17 09:30:00,23.88,23.98,23.72,23.73,4431649.0,21.1153,21.2037,20.9738,20.9826,4431649.0
2020-07-17 09:40:00,23.72,23.93,23.72,23.88,1779522.0,20.9738,21.1595,20.9738,21.1153,1779522.0
2020-07-17 09:50:00,23.87,23.9,23.73,23.76,2042969.0,21.1064,21.1329,20.9826,21.0092,2042969.0
2020-07-17 10:00:00,23.76,23.78,23.54,23.57,2995534.0,21.0092,21.0268,20.8146,20.8411,2995534.0
2020-07-17 10:10:00,23.57,23.57,23.45,23.55,4171532.0,20.8411,20.8411,20.735,20.8235,4171532.0
2020-07-17 10:20:00,23.55,23.58,23.47,23.47,2409753.0,20.8235,20.85,20.7527,20.7527,2409753.0
2020-07-17 10:30:00,23.47,23.48,23.36,23.42,1983207.0,20.7527,20.7616,20.6555,20.7085,1983207.0
2020-07-17 10:40:00,23.42,23.42,23.34,23.42,1641240.0,20.7085,20.7085,20.6378,20.7085,1641240.0
2020-07-17 10:50:00,23.41,23.47,23.37,23.46,1929861.0,20.6997,20.7527,20.6643,20.7439,1929861.0
2020-07-17 11:00:00,23.46,23.53,23.42,23.44,1419461.0,20.7439,20.8058,20.7085,20.7262,1419461.0
2020-07-17 11:10:00,23.44,23.53,23.43,23.46,1325340.0,20.7262,20.8058,20.7174,20.7439,1325340.0
2020-07-17 11:20:00,23.46,23.48,23.38,23.39,2030676.0,20.7439,20.7616,20.6731,20.682,2030676.0
2020-07-17 11:30:00,23.39,23.44,23.38,23.43,1073521.0,20.682,20.7262,20.6731,20.7174,1073521.0
2020-07-17 11:40:00,23.43,23.47,23.41,23.42,643558.0,20.7174,20.7527,20.6997,20.7085,643558.0
2020-07-17 11:50:00,23.41,23.43,23.4,23.41,619021.0,20.6997,20.7174,20.6908,20.6997,619021.0
2020-07-17 12:00:00,23.41,23.45,23.39,23.42,784472.0,20.6997,20.735,20.682,20.7085,784472.0
2020-07-17 12:10:00,23.43,23.43,23.37,23.39,864388.0,20.7174,20.7174,20.6643,20.682,864388.0
2020-07-17 12:20:00,23.38,23.41,23.37,23.38,710437.0,20.6731,20.6997,20.6643,20.6731,710437.0
2020-07-17 12:30:00,23.38,23.39,23.35,23.36,762226.0,20.6731,20.682,20.6466,20.6555,762226.0
2020-07-17 12:40:00,23.36,23.39,23.35,23.37,885616.0,20.6555,20.682,20.6466,20.6643,885616.0
2020-07-17 12:50:00,23.38,23.39,23.35,23.36,670510.0,20.6731,20.682,20.6466,20.6555,670510.0
2020-07-17 13:00:00,23.36,23.38,23.35,23.38,714648.0,20.6555,20.6731,20.6466,20.6731,714648.0
2020-07-17 13:10:00,23.37,23.43,23.37,23.4,1085239.0,20.6643,20.7174,20.6643,20.6908,1085239.0
2020-07-17 13:20:00,23.41,23.43,23.39,23.39,535583.0,20.6997,20.7174,20.682,20.682,535583.0
2020-07-17 13:30:00,23.39,23.41,23.36,23.36,538789.0,20.682,20.6997,20.6555,20.6555,538789.0
2020-07-17 13:40:00,23.36,23.37,23.35,23.35,663336.0,20.6555,20.6643,20.6466,20.6466,663336.0
2020-07-17 13:50:00,23.36,23.36,23.3,23.3,1065225.0,20.6555,20.6555,20.6024,20.6024,1065225.0
2020-07-17 14:00:00,23.3,23.31,23.28,23.3,988068.0,20.6024,20.6113,20.5847,20.6024,988068.0
2020-07-17 14:10:00,23.29,23.36,23.29,23.36,921897.0,20.5936,20.6555,20.5936,20.6555,921897.0
2020-07-17 14:20:00,23.35,23.36,23.31,23.33,799923.0,20.6466,20.6555,20.6113,20.6289,799923.0
2020-07-17 14:30:00,23.34,23.34,23.27,23.29,791770.0,20.6378,20.6378,20.5759,20.5936,791770.0
2020-07-17 14:40:00,23.29,23.31,23.26,23.26,872345.0,20.5936,20.6113,20.567,20.567,872345.0
2020-07-17 14:50:00,23.27,23.29,23.25,23.28,923428.0,20.5759,20.5936,20.5582,20.5847,923428.0
2020-07-17 15:00:00,23.28,23.33,23.27,23.29,845010.0,20.5847,20.6289,20.5759,20.5936,845010.0
2020-07-17 15:10:00,23.29,23.3,23.25,23.27,1271845.0,20.5936,20.6024,20.5582,20.5759,1271845.0
2020-07-17 15:20:00,23.27,23.31,23.26,23.31,1215171.0,20.5759,20.6113,20.567,20.6113,1215171.0
2020-07-17 15:30:00,23.31,23.32,23.25,23.27,1522616.0,20.6113,20.6201,20.5582,20.5759,1522616.0
2020-07-17 15:40:00,23.27,23.31,23.25,23.28,2632500.0,20.5759,20.6113,20.5582,20.5847,2632500.0
2020-07-17 15:50:00,23.28,23.29,23.2,23.21,6455958.0,20.5847,20.5936,20.514,20.5228,6455958.0
2020-07-20 09:30:00,23.19,23.5,23.11,23.47,5055283.0,20.5051,20.7793,20.4344,20.7527,5055283.0
2020-07-20 09:40:00,23.46,23.59,23.39,23.4,3663672.0,20.7439,20.8588,20.682,20.6908,3663672.0
2020-07-20 09:50:00,23.4,23.43,23.22,23.35,2537836.0,20.6908,20.7174,20.5317,20.6466,2537836.0
2020-07-20 10:00:00,23.35,23.43,23.27,23.39,2079744.0,20.6466,20.7174,20.5759,20.682,2079744.0
2020-07-20 10:10:00,23.39,23.46,23.36,23.46,2624711.0,20.682,20.7439,20.6555,20.7439,2624711.0
2020-07-20 10:20:00,23.46,23.53,23.42,23.52,2117141.0,20.7439,20.8058,20.7085,20.7969,2117141.0
2020-07-20 10:30:00,23.52,23.55,23.46,23.47,1730663.0,20.7969,20.8235,20.7439,20.7527,1730663.0
2020-07-20 10:40:00,23.48,23.54,23.45,23.5,1331236.0,20.7616,20.8146,20.735,20.7793,1331236.0
2020-07-20 10:50:00,23.51,23.51,23.47,23.48,1189364.0,20.7881,20.7881,20.7527,20.7616,1189364.0
2020-07-20 11:00:00,23.48,23.52,23.47,23.52,1126825.0,20.7616,20.7969,20.7527,20.7969,1126825.0
2020-07-20 11:10:00,23.51,23.53,23.42,23.5,877864.0,20.7881,20.8058,20.7085,20.7793,877864.0
2020-07-20 11:20:00,23.5,23.54,23.46,23.48,880262.0,20.7793,20.8146,20.7439,20.7616,880262.0
2020-07-20 11:30:00,23.49,23.53,23.47,23.51,833332.0,20.7704,20.8058,20.7527,20.7881,833332.0
2020-07-20 11:40:00,23.51,23.52,23.46,23.5,651271.0,20.7881,20.7969,20.7439,20.7793,651271.0
2020-07-20 11:50:00,23.49,23.52,23.47,23.48,822421.0,20.7704,20.7969,20.7527,20.7616,822421.0
2020-07-20 12:00:00,23.48,23.5,23.44,23.5,1327951.0,20.7616,20.7793,20.7262,20.7793,1327951.0
2020-07-20 12:10:00,23.5,23.52,23.48,23.51,719922.0,20.7793,20.7969,20.7616,20.7881,719922.0
2020-07-20 12:20:00,23.52,23.53,23.49,23.52,842839.0,20.7969,20.8058,20.7704,20.7969,842839.0
2020-07-20 12:30:00,23.52,23.6,23.51,23.58,1501968.0,20.7969,20.8677,20.7881,20.85,1501968.0
2020-07-20 12:40:00,23.57,23.58,23.52,23.57,549219.0,20.8411,20.85,20.7969,20.8411,549219.0
2020-07-20 12:50:00,23.56,23.57,23.5,23.55,714219.0,20.8323,20.8411,20.7793,20.8235,714219.0
2020-07-20 13:00:00,23.55,23.55,23.52,23.55,521812.0,20.8235,20.8235,20.7969,20.8235,521812.0
2020-07-20 13:10:00,23.55,23.58,23.54,23.58,631626.0,20.8235,20.85,20.8146,20.85,631626.0
2020-07-20 13:20:00,23.58,23.59,23.56,23.57,593869.0,20.85,20.8588,20.8323,20.8411,593869.0
2020-07-20 13:30:00,23.57,23.67,23.56,23.65,1407269.0,20.8411,20.9296,20.8323,20.9119,1407269.0
2020-07-20 13:40:00,23.65,23.7,23.64,23.66,873310.0,20.9119,20.9561,20.903,20.9207,873310.0
2020-07-20 13:50:00,23.66,23.69,23.65,23.66,676001.0,20.9207,20.9473,20.9119,20.9207,676001.0
2020-07-20 14:00:00,23.66,23.66,23.6,23.64,581492.0,20.9207,20.9207,20.8677,20.903,581492.0
2020-07-20 14:10:00,23.65,23.65,23.55,23.55,641565.0,20.9119,20.9119,20.8235,20.8235,641565.0
2020-07-20 14:20:00,23.56,23.61,23.55,23.58,959245.0,20.8323,20.8765,20.8235,20.85,959245.0
2020-07-20 14:30:00,23.58,23.59,23.54,23.55,536791.0,20.85,20.8588,20.8146,20.8235,536791.0
2020-07-20 14:40:00,23.55,23.57,23.53,23.56,556338.0,20.8235,20.8411,20.8058,20.8323,556338.0
2020-07-20 14:50:00,23.57,23.58,23.52,23.54,838664.0,20.8411,20.85,20.7969,20.8146,838664.0
2020-07-20 15:00:00,23.54,23.56,23.51,23.53,1026941.0,20.8146,20.8323,20.7881,20.8058,1026941.0
2020-07-20 15:10:00,23.52,23.57,23.51,23.57,932309.0,20.7969,20.8411,20.7881,20.8411,932309.0
2020-07-20 15:20:00,23.57,23.61,23.56,23.6,831164.0,20.8411,20.8765,20.8323,20.8677,831164.0
2020-07-20 15:30:00,23.6,23.65,23.58,23.63,1538414.0,20.8677,20.9119,20.85,20.8942,1538414.0
2020-07-20 15:40:00,23.64,23.65,23.61,23.64,1921275.0,20.903,20.9119,20.8765,20.903,1921275.0
2020-07-20 15:50:00,23.63,23.64,23.53,23.59,5675738.0,20.8942,20.903,20.8058,20.8588,5675738.0
2020-07-21 09:30:00,23.71,24.05,23.69,24.04,5270721.0,20.9649,21.2656,20.9473,21.2567,5270721.0
2020-07-21 09:40:00,24.04,24.08,23.98,24.02,3765181.0,21.2567,21.2921,21.2037,21.239,3765181.0
2020-07-21 09:50:00,24.02,24.05,23.92,23.97,2264105.0,21.239,21.2656,21.1506,21.1948,2264105.0
2020-07-21 10:00:00,23.97,24.0,23.9,23.95,1912475.0,21.1948,21.2214,21.1329,21.1772,1912475.0
2020-07-21 10:10:00,23.95,24.0,23.89,23.92,1887768.0,21.1772,21.2214,21.1241,21.1506,1887768.0
2020-07-21 10:20:00,23.92,23.94,23.84,23.86,1195716.0,21.1506,21.1683,21.0799,21.0976,1195716.0
2020-07-21 10:30:00,23.87,23.93,23.8,23.93,2242452.0,21.1064,21.1595,21.0445,21.1595,2242452.0
2020-07-21 10:40:00,23.92,24.03,23.89,24.02,1623768.0,21.1506,21.2479,21.1241,21.239,1623768.0
2020-07-21 10:50:00,24.02,24.03,23.97,24.03,1138090.0,21.239,21.2479,21.1948,21.2479,1138090.0
2020-07-21 11:00:00,24.02,24.1,24.01,24.08,1451823.0,21.239,21.3098,21.2302,21.2921,1451823.0
2020-07-21 11:10:00,24.08,24.34,24.05,24.29,2832415.0,21.2921,21.522,21.2656,21.4778,2832415.0
2020-07-21 11:20:00,24.29,24.34,24.25,24.3,1696407.0,21.4778,21.522,21.4424,21.4866,1696407.0
2020-07-21 11:30:00,24.29,24.38,24.24,24.36,1720052.0,21.4778,21.5574,21.4336,21.5397,1720052.0
2020-07-21 11:40:00,24.37,24.38,24.3,24.32,1219821.0,21.5485,21.5574,21.4866,21.5043,1219821.0
2020-07-21 11:50:00,24.33,24.43,24.31,24.42,1350068.0,21.5132,21.6016,21.4955,21.5927,1350068.0
2020-07-21 12:00:00,24.43,24.48,24.29,24.3,1694788.0,21.6016,21.6458,21.4778,21.4866,1694788.0
2020-07-21 12:10:00,24.31,24.32,24.24,24.3,1236075.0,21.4955,21.5043,21.4336,21.4866,1236075.0
2020-07-21 12:20:00,24.29,24.31,24.25,24.3,1130999.0,21.4778,21.4955,21.4424,21.4866,1130999.0
2020-07-21 12:30:00,24.29,24.33,24.26,24.31,1616902.0,21.4778,21.5132,21.4513,21.4955,1616902.0
2020-07-21 12:40:00,24.31,24.38,24.29,24.32,672004.0,21.4955,21.5574,21.4778,21.5043,672004.0
2020-07-21 12:50:00,24.32,24.39,24.3,24.38,1018471.0,21.5043,21.5662,21.4866,21.5574,1018471.0
2020-07-21 13:00:00,24.38,24.44,24.37,24.43,1075872.0,21.5574,21.6104,21.5485,21.6016,1075872.0
2020-07-21 13:10:00,24.44,24.45,24.42,24.44,1288253.0,21.6104,21.6193,21.5927,21.6104,1288253.0
2020-07-21 13:20:00,24.44,24.47,24.4,24.41,1138329.0,21.6104,21.637,21.5751,21.5839,1138329.0
2020-07-21 13:30:00,24.41,24.45,24.37,24.45,932944.0,21.5839,21.6193,21.5485,21.6193,932944.0
2020-07-21 13:40:00,24.45,24.48,24.44,24.46,906052.0,21.6193,21.6458,21.6104,21.6281,906052.0
2020-07-21 13:50:00,24.46,24.48,24.45,24.46,820692.0,21.6281,21.6458,21.6193,21.6281,820692.0
2020-07-21 14:00:00,24.47,24.48,24.45,24.46,1151770.0,21.637,21.6458,21.6193,21.6281,1151770.0
2020-07-21 14:10:00,24.46,24.47,24.33,24.33,1039665.0,21.6281,21.637,21.5132,21.5132,1039665.0
2020-07-21 14:20:00,24.34,24.41,24.31,24.39,840668.0,21.522,21.5839,21.4955,21.5662,840668.0
2020-07-21 14:30:00,24.39,24.44,24.39,24.43,817375.0,21.5662,21.6104,21.5662,21.6016,817375.0
2020-07-21 14:40:00,24.43,24.43,24.39,24.42,528248.0,21.6016,21.6016,21.5662,21.5927,528248.0
2020-07-21 14:50:00,24.42,24.45,24.4,24.45,665749.0,21.5927,21.6193,21.5751,21.6193,665749.0
2020-07-21 15:00:00,24.45,24.45,24.4,24.44,1020521.0,21.6193,21.6193,21.5751,21.6104,1020521.0
2020-07-21 15:10:00,24.43,24.44,24.39,24.41,1123685.0,21.6016,21.6104,21.5662,21.5839,1123685.0
2020-07-21 15:20:00,24.4,24.43,24.38,24.41,1853418.0,21.5751,21.6016,21.5574,21.5839,1853418.0
2020-07-21 15:30:00,24.41,24.42,24.37,24.4,1773068.0,21.5839,21.5927,21.5485,21.5751,1773068.0
2020-07-21 15:40:00,24.39,24.44,24.35,24.4,1678706.0,21.5662,21.6104,21.5308,21.5751,1678706.0
2020-07-21 15:50:00,24.4,24.45,24.31,24.43,4729971.0,21.5751,21.6193,21.4955,21.6016,4729971.0
2020-07-22 09:30:00,24.24,24.33,24.07,24.14,3547565.0,21.4336,21.5132,21.2833,21.3452,3547565.0
2020-07-22 09:40:00,24.14,24.26,24.13,24.18,1861019.0,21.3452,21.4513,21.3363,21.3805,1861019.0
2020-07-22 09:50:00,24.19,24.19,24.03,24.05,1763032.0,21.3894,21.3894,21.2479,21.2656,1763032.0
2020-07-22 10:00:00,24.06,24.12,24.03,24.1,2168998.0,21.2744,21.3275,21.2479,21.3098,2168998.0
2020-07-22 10:10:00,24.1,24.12,23.96,24.03,1574224.0,21.3098,21.3275,21.186,21.2479,1574224.0
2020-07-22 10:20:00,24.03,24.06,24.01,24.05,1522259.0,21.2479,21.2744,21.2302,21.2656,1522259.0
2020-07-22 10:30:00,24.04,24.16,24.04,24.12,1366229.0,21.2567,21.3628,21.2567,21.3275,1366229.0
2020-07-22 10:40:00,24.13,24.31,24.11,24.22,1723307.0,21.3363,21.4955,21.3186,21.4159,1723307.0
2020-07-22 10:50:00,24.21,24.27,24.18,24.27,888486.0,21.4071,21.4601,21.3805,21.4601,888486.0
2020-07-22 11:00:00,24.26,24.3,24.24,24.25,1058365.0,21.4513,21.4866,21.4336,21.4424,1058365.0
2020-07-22 11:10:00,24.24,24.25,24.16,24.18,750945.0,21.4336,21.4424,21.3628,21.3805,750945.0
2020-07-22 11:20:00,24.18,24.22,24.13,24.14,664781.0,21.3805,21.4159,21.3363,21.3452,664781.0
2020-07-22 11:30:00,24.15,24.15,24.08,24.12,922101.0,21.354,21.354,21.2921,21.3275,922101.0
2020-07-22 11:40:00,24.12,24.12,24.03,24.04,815893.0,21.3275,21.3275,21.2479,21.2567,815893.0
2020-07-22 11:50:00,24.05,24.08,24.02,24.07,497171.0,21.2656,21.2921,21.239,21.2833,497171.0
2020-07-22 12:00:00,24.07,24.09,24.01,24.03,630556.0,21.2833,21.3009,21.2302,21.2479,630556.0
2020-07-22 12:10:00,24.03,24.09,24.02,24.04,608981.0,21.2479,21.3009,21.239,21.2567,608981.0
2020-07-22 12:20:00,24.03,24.09,24.01,24.08,885494.0,21.2479,21.3009,21.2302,21.2921,885494.0
2020-07-22 12:30:00,24.07,24.12,24.07,24.09,832317.0,21.2833,21.3275,21.2833,21.3009,832317.0
2020-07-22 12:40:00,24.09,24.11,24.08,24.11,1080271.0,21.3009,21.3186,21.2921,21.3186,1080271.0
2020-07-22 12:50:00,24.1,24.11,24.02,24.04,1399684.0,21.3098,21.3186,21.239,21.2567,1399684.0
2020-07-22 13:00:00,24.04,24.06,24.0,24.0,891514.0,21.2567,21.2744,21.2214,21.2214,891514.0
2020-07-22 13:10:00,24.01,24.02,23.98,23.98,1029558.0,21.2302,21.239,21.2037,21.2037,1029558.0
2020-07-22 13:20:00,23.98,24.02,23.98,24.01,326628.0,21.2037,21.239,21.2037,21.2302,326628.0
2020-07-22 13:30:00,24.02,24.03,24.0,24.01,410944.0,21.239,21.2479,21.2214,21.2302,410944.0
2020-07-22 13:40:00,24.01,24.03,23.97,24.0,1101096.0,21.2302,21.2479,21.1948,21.2214,1101096.0
2020-07-22 13:50:00,24.0,24.03,23.98,23.98,576916.0,21.2214,21.2479,21.2037,21.2037,576916.0
2020-07-22 14:00:00,23.98,24.03,23.98,24.02,619603.0,21.2037,21.2479,21.2037,21.239,619603.0
2020-07-22 14:10:00,24.03,24.03,24.0,24.01,652742.0,21.2479,21.2479,21.2214,21.2302,652742.0
2020-07-22 14:20:00,24.0,24.01,23.97,24.01,732791.0,21.2214,21.2302,21.1948,21.2302,732791.0
2020-07-22 14:30:00,24.01,24.11,23.98,24.1,1492807.0,21.2302,21.3186,21.2037,21.3098,1492807.0
2020-07-22 14:40:00,24.09,24.14,24.07,24.14,1432936.0,21.3009,21.3452,21.2833,21.3452,1432936.0
2020-07-22 14:50:00,24.14,24.17,24.11,24.14,1327413.0,21.3452,21.3717,21.3186,21.3452,1327413.0
2020-07-22 15:00:00,24.14,24.16,24.11,24.13,1290546.0,21.3452,21.3628,21.3186,21.3363,1290546.0
2020-07-22 15:10:00,24.13,24.17,24.12,24.14,763416.0,21.3363,21.3717,21.3275,21.3452,763416.0
2020-07-22 15:20:00,24.13,24.19,24.13,24.17,936138.0,21.3363,21.3894,21.3363,21.3717,936138.0
2020-07-22 15:30:00,24.17,24.21,24.15,24.2,1281326.0,21.3717,21.4071,21.354,21.3982,1281326.0
2020-07-22 15:40:00,24.21,24.25,24.19,24.25,1187694.0,21.4071,21.4424,21.3894,21.4424,1187694.0
2020-07-22 15:50:00,24.25,24.32,24.23,24.31,4367340.0,21.4424,21.5043,21.4247,21.4955,4367340.0
2020-07-23 09:30:00,24.52,24.57,24.31,24.36,3696699.0,21.6812,21.7254,21.4955,21.5397,3696699.0
2020-07-23 09:40:00,24.37,24.37,24.11,24.27,2775461.0,21.5485,21.5485,21.3186,21.4601,2775461.0
2020-07-23 09:50:00,24.27,24.3,24.16,24.21,1864855.0,21.4601,21.4866,21.3628,21.4071,1864855.0
2020-07-23 10:00:00,24.21,24.31,24.2,24.27,1932669.0,21.4071,21.4955,21.3982,21.4601,1932669.0
2020-07-23 10:10:00,24.27,24.29,24.19,24.19,1566593.0,21.4601,21.4778,21.3894,21.3894,1566593.0
2020-07-23 10:20:00,24.2,24.23,24.16,24.19,1290166.0,21.3982,21.4247,21.3628,21.3894,1290166.0
2020-07-23 10:30:00,24.19,24.23,24.14,24.2,1302687.0,21.3894,21.4247,21.3452,21.3982,1302687.0
2020-07-23 10:40:00,24.2,24.28,24.19,24.27,1390019.0,21.3982,21.4689,21.3894,21.4601,1390019.0
2020-07-23 10:50:00,24.27,24.3,24.21,24.23,1117801.0,21.4601,21.4866,21.4071,21.4247,1117801.0
2020-07-23 11:00:00,24.23,24.28,24.2,24.28,1106577.0,21.4247,21.4689,21.3982,21.4689,1106577.0
2020-07-23 11:10:00,24.28,24.28,24.22,24.24,920476.0,21.4689,21.4689,21.4159,21.4336,920476.0
2020-07-23 11:20:00,24.23,24.27,24.23,24.27,832244.0,21.4247,21.4601,21.4247,21.4601,832244.0
2020-07-23 11:30:00,24.27,24.3,24.23,24.28,844699.0,21.4601,21.4866,21.4247,21.4689,844699.0
2020-07-23 11:40:00,24.27,24.28,24.22,24.25,980534.0,21.4601,21.4689,21.4159,21.4424,980534.0
2020-07-23 11:50:00,24.26,24.35,24.25,24.32,857488.0,21.4513,21.5308,21.4424,21.5043,857488.0
2020-07-23 12:00:00,24.32,24.36,24.31,24.35,738117.0,21.5043,21.5397,21.4955,21.5308,738117.0
2020-07-23 12:10:00,24.34,24.47,24.34,24.46,986687.0,21.522,21.637,21.522,21.6281,986687.0
2020-07-23 12:20:00,24.45,24.48,24.42,24.45,777821.0,21.6193,21.6458,21.5927,21.6193,777821.0
2020-07-23 12:30:00,24.45,24.59,24.45,24.58,1515261.0,21.6193,21.7431,21.6193,21.7342,1515261.0
2020-07-23 12:40:00,24.57,24.64,24.52,24.53,1315234.0,21.7254,21.7873,21.6812,21.69,1315234.0
2020-07-23 12:50:00,24.53,24.62,24.47,24.48,977396.0,21.69,21.7696,21.637,21.6458,977396.0
2020-07-23 13:00:00,24.49,24.54,24.48,24.49,561732.0,21.6546,21.6988,21.6458,21.6546,561732.0
2020-07-23 13:10:00,24.5,24.54,24.46,24.5,614536.0,21.6635,21.6988,21.6281,21.6635,614536.0
2020-07-23 13:20:00,24.5,24.56,24.48,24.56,387779.0,21.6635,21.7165,21.6458,21.7165,387779.0
2020-07-23 13:30:00,24.55,24.57,24.51,24.56,565183.0,21.7077,21.7254,21.6723,21.7165,565183.0
2020-07-23 13:40:00,24.55,24.57,24.45,24.46,789413.0,21.7077,21.7254,21.6193,21.6281,789413.0
2020-07-23 13:50:00,24.46,24.47,24.41,24.42,1611434.0,21.6281,21.637,21.5839,21.5927,1611434.0
2020-07-23 14:00:00,24.42,24.46,24.41,24.42,2059886.0,21.5927,21.6281,21.5839,21.5927,2059886.0
2020-07-23 14:10:00,24.41,24.42,24.31,24.35,764468.0,21.5839,21.5927,21.4955,21.5308,764468.0
2020-07-23 14:20:00,24.36,24.36,24.28,24.3,709492.0,21.5397,21.5397,21.4689,21.4866,709492.0
2020-07-23 14:30:00,24.3,24.36,24.26,24.34,861192.0,21.4866,21.5397,21.4513,21.522,861192.0
2020-07-23 14:40:00,24.34,24.39,24.32,24.38,899674.0,21.522,21.5662,21.5043,21.5574,899674.0
2020-07-23 14:50:00,24.38,24.42,24.36,24.42,822224.0,21.5574,21.5927,21.5397,21.5927,822224.0
2020-07-23 15:00:00,24.42,24.47,24.39,24.41,617991.0,21.5927,21.637,21.5662,21.5839,617991.0
2020-07-23 15:10:00,24.41,24.46,24.39,24.41,770772.0,21.5839,21.6281,21.5662,21.5839,770772.0
2020-07-23 15:20:00,24.42,24.44,24.38,24.44,1080236.0,21.5927,21.6104,21.5574,21.6104,1080236.0
2020-07-23 15:30:00,24.44,24.47,24.36,24.44,1606368.0,21.6104,21.637,21.5397,21.6104,1606368.0
2020-07-23 15:40:00,24.43,24.49,24.42,24.46,1115417.0,21.6016,21.6546,21.5927,21.6281,1115417.0
2020-07-23 15:50:00,24.46,24.54,24.38,24.54,4999858.0,21.6281,21.6988,21.5574,21.6988,4999858.0
2020-07-24 09:30:00,24.56,24.79,24.54,24.71,3558670.0,21.7165,21.9199,21.6988,21.8492,3558670.0
2020-07-24 09:40:00,24.71,24.83,24.62,24.74,3182764.0,21.8492,21.9553,21.7696,21.8757,3182764.0
2020-07-24 09:50:00,24.74,24.76,24.6,24.61,2324781.0,21.8757,21.8934,21.7519,21.7607,2324781.0
2020-07-24 10:00:00,24.61,24.68,24.51,24.59,2611472.0,21.7607,21.8226,21.6723,21.7431,2611472.0
2020-07-24 10:10:00,24.6,24.64,24.51,24.51,1407913.0,21.7519,21.7873,21.6723,21.6723,1407913.0
2020-07-24 10:20:00,24.51,24.52,24.38,24.44,2111111.0,21.6723,21.6812,21.5574,21.6104,2111111.0
2020-07-24 10:30:00,24.43,24.46,24.38,24.4,1135103.0,21.6016,21.6281,21.5574,21.5751,1135103.0
2020-07-24 10:40:00,24.4,24.45,24.38,24.41,1500999.0,21.5751,21.6193,21.5574,21.5839,1500999.0
2020-07-24 10:50:00,24.41,24.41,24.32,24.36,1278217.0,21.5839,21.5839,21.5043,21.5397,1278217.0
2020-07-24 11:00:00,24.37,24.44,24.34,24.35,1127187.0,21.5485,21.6104,21.522,21.5308,1127187.0
2020-07-24 11:10:00,24.35,24.4,24.34,24.37,748944.0,21.5308,21.5751,21.522,21.5485,748944.0
2020-07-24 11:20:00,24.38,24.39,24.31,24.33,954602.0,21.5574,21.5662,21.4955,21.5132,954602.0
2020-07-24 11:30:00,24.34,24.4,24.31,24.37,944966.0,21.522,21.5751,21.4955,21.5485,944966.0
2020-07-24 11:40:00,24.37,24.37,24.32,24.35,803115.0,21.5485,21.5485,21.5043,21.5308,803115.0
2020-07-24 11:50:00,24.36,24.39,24.32,24.34,703533.0,21.5397,21.5662,21.5043,21.522,703533.0
2020-07-24 12:00:00,24.34,24.36,24.32,24.36,1170106.0,21.522,21.5397,21.5043,21.5397,1170106.0
2020-07-24 12:10:00,24.36,24.45,24.35,24.44,729138.0,21.5397,21.6193,21.5308,21.6104,729138.0
2020-07-24 12:20:00,24.44,24.46,24.4,24.42,592391.0,21.6104,21.6281,21.5751,21.5927,592391.0
2020-07-24 12:30:00,24.42,24.45,24.41,24.42,578134.0,21.5927,21.6193,21.5839,21.5927,578134.0
2020-07-24 12:40:00,24.43,24.44,24.39,24.39,676365.0,21.6016,21.6104,21.5662,21.5662,676365.0
2020-07-24 12:50:00,24.39,24.42,24.36,24.38,668380.0,21.5662,21.5927,21.5397,21.5574,668380.0
2020-07-24 13:00:00,24.39,24.42,24.36,24.39,605183.0,21.5662,21.5927,21.5397,21.5662,605183.0
2020-07-24 13:10:00,24.38,24.42,24.38,24.39,888107.0,21.5574,21.5927,21.5574,21.5662,888107.0
2020-07-24 13:20:00,24.39,24.45,24.38,24.43,952193.0,21.5662,21.6193,21.5574,21.6016,952193.0
2020-07-24 13:30:00,24.43,24.45,24.41,24.42,499912.0,21.6016,21.6193,21.5839,21.5927,499912.0
2020-07-24 13:40:00,24.42,24.43,24.36,24.37,573583.0,21.5927,21.6016,21.5397,21.5485,573583.0
2020-07-24 13:50:00,24.37,24.41,24.36,24.39,990117.0,21.5485,21.5839,21.5397,21.5662,990117.0
2020-07-24 14:00:00,24.38,24.42,24.36,24.42,574489.0,21.5574,21.5927,21.5397,21.5927,574489.0
2020-07-24 14:10:00,24.42,24.42,24.37,24.4,557099.0,21.5927,21.5927,21.5485,21.5751,557099.0
2020-07-24 14:20:00,24.41,24.43,24.37,24.41,902886.0,21.5839,21.6016,21.5485,21.5839,902886.0
2020-07-24 14:30:00,24.42,24.42,24.37,24.41,721514.0,21.5927,21.5927,21.5485,21.5839,721514.0
2020-07-24 14:40:00,24.41,24.42,24.38,24.41,452283.0,21.5839,21.5927,21.5574,21.5839,452283.0
2020-07-24 14:50:00,24.41,24.42,24.38,24.39,725894.0,21.5839,21.5927,21.5574,21.5662,725894.0
2020-07-24 15:00:00,24.39,24.43,24.38,24.39,563780.0,21.5662,21.6016,21.5574,21.5662,563780.0
2020-07-24 15:10:00,24.4,24.42,24.35,24.36,788826.0,21.5751,21.5927,21.5308,21.5397,788826.0
2020-07-24 15:20:00,24.36,24.38,24.33,24.34,780307.0,21.5397,21.5574,21.5132,21.522,780307.0
2020-07-24 15:30:00,24.33,24.38,24.3,24.37,1509453.0,21.5132,21.5574,21.4866,21.5485,1509453.0
2020-07-24 15:40:00,24.37,24.38,24.32,24.33,1009672.0,21.5485,21.5574,21.5043,21.5132,1009672.0
2020-07-24 15:50:00,24.32,24.38,24.27,24.37,4090058.0,21.5043,21.5574,21.4601,21.5485,4090058.0
2020-07-27 09:30:00,24.22,24.27,23.88,23.9,6311483.0,21.4159,21.4601,21.1153,21.1329,6311483.0
2020-07-27 09:40:00,23.9,24.03,23.87,24.0,2374024.0,21.1329,21.2479,21.1064,21.2214,2374024.0
2020-07-27 09:50:00,24.01,24.08,23.95,24.06,2038519.0,21.2302,21.2921,21.1772,21.2744,2038519.0
2020-07-27 10:00:00,24.07,24.12,23.99,24.11,1743687.0,21.2833,21.3275,21.2125,21.3186,1743687.0
2020-07-27 10:10:00,24.11,24.25,24.06,24.25,1995027.0,21.3186,21.4424,21.2744,21.4424,1995027.0
2020-07-27 10:20:00,24.25,24.26,24.19,24.25,1024777.0,21.4424,21.4513,21.3894,21.4424,1024777.0
2020-07-27 10:30:00,24.26,24.26,24.2,24.23,572047.0,21.4513,21.4513,21.3982,21.4247,572047.0
2020-07-27 10:40:00,24.22,24.23,24.11,24.16,850568.0,21.4159,21.4247,21.3186,21.3628,850568.0
2020-07-27 10:50:00,24.16,24.19,24.09,24.09,1092575.0,21.3628,21.3894,21.3009,21.3009,1092575.0
2020-07-27 11:00:00,24.09,24.11,24.06,24.07,1121513.0,21.3009,21.3186,21.2744,21.2833,1121513.0
2020-07-27 11:10:00,24.07,24.14,24.06,24.1,594479.0,21.2833,21.3452,21.2744,21.3098,594479.0
2020-07-27 11:20:00,24.09,24.12,24.06,24.09,485648.0,21.3009,21.3275,21.2744,21.3009,485648.0
2020-07-27 11:30:00,24.09,24.11,24.07,24.1,849913.0,21.3009,21.3186,21.2833,21.3098,849913.0
2020-07-27 11:40:00,24.11,24.11,24.04,24.05,688777.0,21.3186,21.3186,21.2567,21.2656,688777.0
2020-07-27 11:50:00,24.05,24.07,24.03,24.05,1338083.0,21.2656,21.2833,21.2479,21.2656,1338083.0
2020-07-27 12:00:00,24.05,24.09,24.03,24.07,1137777.0,21.2656,21.3009,21.2479,21.2833,1137777.0
2020-07-27 12:10:00,24.07,24.13,24.06,24.12,1040249.0,21.2833,21.3363,21.2744,21.3275,1040249.0
2020-07-27 12:20:00,24.11,24.17,24.11,24.17,830338.0,21.3186,21.3717,21.3186,21.3717,830338.0
2020-07-27 12:30:00,24.17,24.17,24.12,24.13,648540.0,21.3717,21.3717,21.3275,21.3363,648540.0
2020-07-27 12:40:00,24.13,24.14,24.1,24.12,375324.0,21.3363,21.3452,21.3098,21.3275,375324.0
2020-07-27 12:50:00,24.13,24.14,24.08,24.08,423422.0,21.3363,21.3452,21.2921,21.2921,423422.0
2020-07-27 13:00:00,24.09,24.1,24.06,24.08,428052.0,21.3009,21.3098,21.2744,21.2921,428052.0
2020-07-27 13:10:00,24.07,24.11,24.07,24.08,330580.0,21.2833,21.3186,21.2833,21.2921,330580.0
2020-07-27 13:20:00,24.08,24.08,24.02,24.03,540456.0,21.2921,21.2921,21.239,21.2479,540456.0
2020-07-27 13:30:00,24.03,24.05,24.02,24.05,454233.0,21.2479,21.2656,21.239,21.2656,454233.0
2020-07-27 13:40:00,24.05,24.06,24.02,24.03,679363.0,21.2656,21.2744,21.239,21.2479,679363.0
2020-07-27 13:50:00,24.03,24.03,24.01,24.02,505783.0,21.2479,21.2479,21.2302,21.239,505783.0
2020-07-27 14:00:00,24.02,24.02,23.95,23.98,1285742.0,21.239,21.239,21.1772,21.2037,1285742.0
2020-07-27 14:10:00,23.98,23.98,23.95,23.96,591776.0,21.2037,21.2037,21.1772,21.186,591776.0
2020-07-27 14:20:00,23.96,24.02,23.96,23.98,668426.0,21.186,21.239,21.186,21.2037,668426.0
2020-07-27 14:30:00,23.99,23.99,23.96,23.98,804516.0,21.2125,21.2125,21.186,21.2037,804516.0
2020-07-27 14:40:00,23.98,24.02,23.97,24.01,810891.0,21.2037,21.239,21.1948,21.2302,810891.0
2020-07-27 14:50:00,24.01,24.01,23.95,23.96,844041.0,21.2302,21.2302,21.1772,21.186,844041.0
2020-07-27 15:00:00,23.96,24.0,23.95,23.98,691869.0,21.186,21.2214,21.1772,21.2037,691869.0
2020-07-27 15:10:00,23.98,24.0,23.97,23.98,557940.0,21.2037,21.2214,21.1948,21.2037,557940.0
2020-07-27 15:20:00,23.98,24.07,23.97,24.05,951784.0,21.2037,21.2833,21.1948,21.2656,951784.0
2020-07-27 15:30:00,24.05,24.1,24.05,24.08,889959.0,21.2656,21.3098,21.2656,21.2921,889959.0
2020-07-27 15:40:00,24.08,24.11,24.06,24.11,1143628.0,21.2921,21.3186,21.2744,21.3186,1143628.0
2020-07-27 15:50:00,24.11,24.14,24.07,24.14,2769125.0,21.3186,21.3452,21.2833,21.3452,2769125.0
2020-07-28 09:30:00,24.13,24.34,24.11,24.27,3031780.0,21.3363,21.522,21.3186,21.4601,3031780.0
2020-07-28 09:40:00,24.28,24.31,24.07,24.09,1803389.0,21.4689,21.4955,21.2833,21.3009,1803389.0
2020-07-28 09:50:00,24.09,24.2,24.08,24.19,1172224.0,21.3009,21.3982,21.2921,21.3894,1172224.0
2020-07-28 10:00:00,24.19,24.31,24.16,24.3,1383935.0,21.3894,21.4955,21.3628,21.4866,1383935.0
2020-07-28 10:10:00,24.3,24.33,24.24,24.33,967308.0,21.4866,21.5132,21.4336,21.5132,967308.0
2020-07-28 10:20:00,24.32,24.33,24.14,24.17,1556485.0,21.5043,21.5132,21.3452,21.3717,1556485.0
2020-07-28 10:30:00,24.17,24.2,24.13,24.15,1123848.0,21.3717,21.3982,21.3363,21.354,1123848.0
2020-07-28 10:40:00,24.15,24.16,24.09,24.14,904552.0,21.354,21.3628,21.3009,21.3452,904552.0
2020-07-28 10:50:00,24.13,24.19,24.12,24.16,1103222.0,21.3363,21.3894,21.3275,21.3628,1103222.0
2020-07-28 11:00:00,24.17,24.2,24.12,24.18,778508.0,21.3717,21.3982,21.3275,21.3805,778508.0
2020-07-28 11:10:00,24.18,24.29,24.17,24.24,1008681.0,21.3805,21.4778,21.3717,21.4336,1008681.0
2020-07-28 11:20:00,24.24,24.27,24.21,24.26,627302.0,21.4336,21.4601,21.4071,21.4513,627302.0
2020-07-28 11:30:00,24.26,24.28,24.21,24.27,734318.0,21.4513,21.4689,21.4071,21.4601,734318.0
2020-07-28 11:40:00,24.27,24.28,24.23,24.27,768889.0,21.4601,21.4689,21.4247,21.4601,768889.0
2020-07-28 11:50:00,24.26,24.28,24.24,24.27,507977.0,21.4513,21.4689,21.4336,21.4601,507977.0
2020-07-28 12:00:00,24.26,24.29,24.24,24.28,1035098.0,21.4513,21.4778,21.4336,21.4689,1035098.0
2020-07-28 12:10:00,24.28,24.3,24.25,24.26,947189.0,21.4689,21.4866,21.4424,21.4513,947189.0
2020-07-28 12:20:00,24.26,24.26,24.2,24.23,697277.0,21.4513,21.4513,21.3982,21.4247,697277.0
2020-07-28 12:30:00,24.23,24.27,24.22,24.25,521004.0,21.4247,21.4601,21.4159,21.4424,521004.0
2020-07-28 12:40:00,24.25,24.25,24.2,24.22,345884.0,21.4424,21.4424,21.3982,21.4159,345884.0
2020-07-28 12:50:00,24.22,24.29,24.21,24.28,666909.0,21.4159,21.4778,21.4071,21.4689,666909.0
2020-07-28 13:00:00,24.29,24.32,24.28,24.31,653919.0,21.4778,21.5043,21.4689,21.4955,653919.0
2020-07-28 13:10:00,24.32,24.32,24.26,24.29,604768.0,21.5043,21.5043,21.4513,21.4778,604768.0
2020-07-28 13:20:00,24.29,24.3,24.26,24.28,402185.0,21.4778,21.4866,21.4513,21.4689,402185.0
2020-07-28 13:30:00,24.29,24.3,24.26,24.27,359895.0,21.4778,21.4866,21.4513,21.4601,359895.0
2020-07-28 13:40:00,24.27,24.32,24.26,24.32,717357.0,21.4601,21.5043,21.4513,21.5043,717357.0
2020-07-28 13:50:00,24.32,24.36,24.31,24.36,548218.0,21.5043,21.5397,21.4955,21.5397,548218.0
2020-07-28 14:00:00,24.36,24.47,24.35,24.47,947980.0,21.5397,21.637,21.5308,21.637,947980.0
2020-07-28 14:10:00,24.46,24.49,24.42,24.43,1451580.0,21.6281,21.6546,21.5927,21.6016,1451580.0
2020-07-28 14:20:00,24.42,24.43,24.37,24.41,773242.0,21.5927,21.6016,21.5485,21.5839,773242.0
2020-07-28 14:30:00,24.41,24.5,24.4,24.5,1034200.0,21.5839,21.6635,21.5751,21.6635,1034200.0
2020-07-28 14:40:00,24.5,24.56,24.49,24.53,1624176.0,21.6635,21.7165,21.6546,21.69,1624176.0
2020-07-28 14:50:00,24.53,24.55,24.51,24.52,1000665.0,21.69,21.7077,21.6723,21.6812,1000665.0
2020-07-28 15:00:00,24.52,24.55,24.51,24.53,883331.0,21.6812,21.7077,21.6723,21.69,883331.0
2020-07-28 15:10:00,24.53,24.55,24.51,24.53,928881.0,21.69,21.7077,21.6723,21.69,928881.0
2020-07-28 15:20:00,24.53,24.54,24.41,24.42,907255.0,21.69,21.6988,21.5839,21.5927,907255.0
2020-07-28 15:30:00,24.42,24.46,24.38,24.38,1163873.0,21.5927,21.6281,21.5574,21.5574,1163873.0
2020-07-28 15:40:00,24.38,24.45,24.36,24.38,1892195.0,21.5574,21.6193,21.5397,21.5574,1892195.0
2020-07-28 15:50:00,24.37,24.39,24.33,24.37,3355518.0,21.5485,21.5662,21.5132,21.5485,3355518.0
2020-07-29 09:30:00,24.38,24.48,24.25,24.26,3157439.0,21.5574,21.6458,21.4424,21.4513,3157439.0
2020-07-29 09:40:00,24.26,24.37,24.23,24.34,1911977.0,21.4513,21.5485,21.4247,21.522,1911977.0
2020-07-29 09:50:00,24.34,24.36,24.29,24.3,2126311.0,21.522,21.5397,21.4778,21.4866,2126311.0
2020-07-29 10:00:00,24.3,24.31,24.19,24.21,2205603.0,21.4866,21.4955,21.3894,21.4071,2205603.0
2020-07-29 10:10:00,24.21,24.31,24.2,24.27,1646462.0,21.4071,21.4955,21.3982,21.4601,1646462.0
2020-07-29 10:20:00,24.27,24.3,24.23,24.23,1206159.0,21.4601,21.4866,21.4247,21.4247,1206159.0
2020-07-29 10:30:00,24.23,24.26,24.2,24.22,955970.0,21.4247,21.4513,21.3982,21.4159,955970.0
2020-07-29 10:40:00,24.22,24.28,24.21,24.28,866914.0,21.4159,21.4689,21.4071,21.4689,866914.0
2020-07-29 10:50:00,24.28,24.28,24.24,24.28,483584.0,21.4689,21.4689,21.4336,21.4689,483584.0
2020-07-29 11:00:00,24.28,24.35,24.27,24.33,858631.0,21.4689,21.5308,21.4601,21.5132,858631.0
2020-07-29 11:10:00,24.33,24.34,24.3,24.32,811665.0,21.5132,21.522,21.4866,21.5043,811665.0
2020-07-29 11:20:00,24.32,24.45,24.3,24.45,2312821.0,21.5043,21.6193,21.4866,21.6193,2312821.0
2020-07-29 11:30:00,24.45,24.48,24.44,24.48,1124608.0,21.6193,21.6458,21.6104,21.6458,1124608.0
2020-07-29 11:40:00,24.48,24.55,24.46,24.54,1302894.0,21.6458,21.7077,21.6281,21.6988,1302894.0
2020-07-29 11:50:00,24.55,24.61,24.54,24.61,1337147.0,21.7077,21.7607,21.6988,21.7607,1337147.0
2020-07-29 12:00:00,24.6,24.79,24.59,24.78,2143692.0,21.7519,21.9199,21.7431,21.9111,2143692.0
2020-07-29 12:10:00,24.77,24.83,24.75,24.79,2426971.0,21.9022,21.9553,21.8845,21.9199,2426971.0
2020-07-29 12:20:00,24.78,24.89,24.78,24.88,2178510.0,21.9111,22.0083,21.9111,21.9995,2178510.0
2020-07-29 12:30:00,24.88,24.89,24.84,24.89,1609561.0,21.9995,22.0083,21.9641,22.0083,1609561.0
2020-07-29 12:40:00,24.88,24.99,24.88,24.98,1560361.0,21.9995,22.0967,21.9995,22.0879,1560361.0
2020-07-29 12:50:00,24.98,24.99,24.92,24.93,947807.0,22.0879,22.0967,22.0349,22.0437,947807.0
2020-07-29 13:00:00,24.94,24.98,24.92,24.98,930618.0,22.0525,22.0879,22.0349,22.0879,930618.0
2020-07-29 13:10:00,24.98,25.06,24.97,25.05,1762949.0,22.0879,22.1586,22.0791,22.1498,1762949.0
2020-07-29 13:20:00,25.06,25.2,25.05,25.14,2673385.0,22.1586,22.2824,22.1498,22.2294,2673385.0
2020-07-29 13:30:00,25.14,25.18,25.04,25.05,1438805.0,22.2294,22.2647,22.141,22.1498,1438805.0
2020-07-29 13:40:00,25.04,25.08,25.01,25.07,1191794.0,22.141,22.1763,22.1144,22.1675,1191794.0
2020-07-29 13:50:00,25.08,25.1,25.02,25.09,864705.0,22.1763,22.194,22.1233,22.1852,864705.0
2020-07-29 14:00:00,25.09,25.15,25.06,25.08,2232682.0,22.1852,22.2382,22.1586,22.1763,2232682.0
2020-07-29 14:10:00,25.08,25.08,25.02,25.08,1035468.0,22.1763,22.1763,22.1233,22.1763,1035468.0
2020-07-29 14:20:00,25.08,25.1,25.03,25.04,911537.0,22.1763,22.194,22.1321,22.141,911537.0
2020-07-29 14:30:00,25.04,25.08,25.03,25.08,905676.0,22.141,22.1763,22.1321,22.1763,905676.0
2020-07-29 14:40:00,25.07,25.22,25.07,25.18,2797422.0,22.1675,22.3001,22.1675,22.2647,2797422.0
2020-07-29 14:50:00,25.17,25.26,25.16,25.19,1845699.0,22.2559,22.3355,22.2471,22.2736,1845699.0
2020-07-29 15:00:00,25.19,25.21,25.12,25.16,1658106.0,22.2736,22.2913,22.2117,22.2471,1658106.0
2020-07-29 15:10:00,25.17,25.25,25.15,25.25,1386581.0,22.2559,22.3266,22.2382,22.3266,1386581.0
2020-07-29 15:20:00,25.25,25.29,25.18,25.24,1620633.0,22.3266,22.362,22.2647,22.3178,1620633.0
2020-07-29 15:30:00,25.24,25.28,25.22,25.24,1525572.0,22.3178,22.3532,22.3001,22.3178,1525572.0
2020-07-29 15:40:00,25.23,25.26,25.18,25.24,1950473.0,22.309,22.3355,22.2647,22.3178,1950473.0
2020-07-29 15:50:00,25.23,25.27,25.2,25.27,4387779.0,22.309,22.3443,22.2824,22.3443,4387779.0
2020-07-30 09:30:00,24.72,24.74,24.55,24.65,4886381.0,21.858,21.8757,21.7077,21.7961,4886381.0
2020-07-30 09:40:00,24.65,24.67,24.45,24.52,4081622.0,21.7961,21.8138,21.6193,21.6812,4081622.0
2020-07-30 09:50:00,24.52,24.53,24.39,24.42,2793213.0,21.6812,21.69,21.5662,21.5927,2793213.0
2020-07-30 10:00:00,24.41,24.5,24.34,24.48,1879919.0,21.5839,21.6635,21.522,21.6458,1879919.0
2020-07-30 10:10:00,24.49,24.7,24.47,24.67,2766253.0,21.6546,21.8403,21.637,21.8138,2766253.0
2020-07-30 10:20:00,24.66,24.72,24.55,24.56,2329223.0,21.805,21.858,21.7077,21.7165,2329223.0
2020-07-30 10:30:00,24.55,24.64,24.54,24.62,1392419.0,21.7077,21.7873,21.6988,21.7696,1392419.0
2020-07-30 10:40:00,24.63,24.64,24.5,24.51,2058387.0,21.7784,21.7873,21.6635,21.6723,2058387.0
2020-07-30 10:50:00,24.51,24.62,24.5,24.61,1545064.0,21.6723,21.7696,21.6635,21.7607,1545064.0
2020-07-30 11:00:00,24.6,24.71,24.58,24.71,1433755.0,21.7519,21.8492,21.7342,21.8492,1433755.0
2020-07-30 11:10:00,24.71,24.8,24.69,24.76,2009097.0,21.8492,21.9287,21.8315,21.8934,2009097.0
2020-07-30 11:20:00,24.76,24.76,24.66,24.67,1313942.0,21.8934,21.8934,21.805,21.8138,1313942.0
2020-07-30 11:30:00,24.67,24.74,24.63,24.71,1055743.0,21.8138,21.8757,21.7784,21.8492,1055743.0
2020-07-30 11:40:00,24.7,24.74,24.65,24.65,887186.0,21.8403,21.8757,21.7961,21.7961,887186.0
2020-07-30 11:50:00,24.66,24.69,24.63,24.66,958019.0,21.805,21.8315,21.7784,21.805,958019.0
2020-07-30 12:00:00,24.66,24.67,24.61,24.62,867895.0,21.805,21.8138,21.7607,21.7696,867895.0
2020-07-30 12:10:00,24.62,24.73,24.59,24.71,1330449.0,21.7696,21.8668,21.7431,21.8492,1330449.0
2020-07-30 12:20:00,24.72,24.72,24.67,24.69,687980.0,21.858,21.858,21.8138,21.8315,687980.0
2020-07-30 12:30:00,24.69,24.78,24.69,24.78,845895.0,21.8315,21.9111,21.8315,21.9111,845895.0
2020-07-30 12:40:00,24.78,24.79,24.74,24.77,609175.0,21.9111,21.9199,21.8757,21.9022,609175.0
2020-07-30 12:50:00,24.77,24.87,24.77,24.86,1264880.0,21.9022,21.9906,21.9022,21.9818,1264880.0
2020-07-30 13:00:00,24.86,24.95,24.85,24.89,1190585.0,21.9818,22.0614,21.973,22.0083,1190585.0
2020-07-30 13:10:00,24.89,24.94,24.88,24.91,643262.0,22.0083,22.0525,21.9995,22.026,643262.0
2020-07-30 13:20:00,24.91,24.91,24.77,24.79,888842.0,22.026,22.026,21.9022,21.9199,888842.0
2020-07-30 13:30:00,24.79,24.81,24.75,24.76,699207.0,21.9199,21.9376,21.8845,21.8934,699207.0
2020-07-30 13:40:00,24.76,24.8,24.75,24.76,468216.0,21.8934,21.9287,21.8845,21.8934,468216.0
2020-07-30 13:50:00,24.76,24.8,24.75,24.78,706141.0,21.8934,21.9287,21.8845,21.9111,706141.0
2020-07-30 14:00:00,24.78,24.85,24.75,24.85,505633.0,21.9111,21.973,21.8845,21.973,505633.0
2020-07-30 14:10:00,24.85,24.87,24.81,24.83,838875.0,21.973,21.9906,21.9376,21.9553,838875.0
2020-07-30 14:20:00,24.82,24.86,24.78,24.8,832031.0,21.9464,21.9818,21.9111,21.9287,832031.0
2020-07-30 14:30:00,24.8,24.84,24.79,24.8,608500.0,21.9287,21.9641,21.9199,21.9287,608500.0
2020-07-30 14:40:00,24.8,24.86,24.8,24.85,780306.0,21.9287,21.9818,21.9287,21.973,780306.0
2020-07-30 14:50:00,24.85,24.85,24.79,24.82,697488.0,21.973,21.973,21.9199,21.9464,697488.0
2020-07-30 15:00:00,24.82,24.86,24.78,24.8,808397.0,21.9464,21.9818,21.9111,21.9287,808397.0
2020-07-30 15:10:00,24.81,24.82,24.77,24.8,713888.0,21.9376,21.9464,21.9022,21.9287,713888.0
2020-07-30 15:20:00,24.81,24.85,24.77,24.81,1081529.0,21.9376,21.973,21.9022,21.9376,1081529.0
2020-07-30 15:30:00,24.82,24.83,24.78,24.79,1140736.0,21.9464,21.9553,21.9111,21.9199,1140736.0
2020-07-30 15:40:00,24.79,24.83,24.77,24.82,1389740.0,21.9199,21.9553,21.9022,21.9464,1389740.0
2020-07-30 15:50:00,24.81,24.84,24.76,24.84,3455880.0,21.9376,21.9641,21.8934,21.9641,3455880.0
2020-07-31 09:30:00,24.93,24.95,24.65,24.85,4722753.0,22.0437,22.0614,21.7961,21.973,4722753.0
2020-07-31 09:40:00,24.85,24.85,24.66,24.66,2537792.0,21.973,21.973,21.805,21.805,2537792.0
2020-07-31 09:50:00,24.67,24.84,24.63,24.76,2019685.0,21.8138,21.9641,21.7784,21.8934,2019685.0
2020-07-31 10:00:00,24.77,24.8,24.7,24.73,1210487.0,21.9022,21.9287,21.8403,21.8668,1210487.0
2020-07-31 10:10:00,24.73,24.73,24.59,24.59,1418197.0,21.8668,21.8668,21.7431,21.7431,1418197.0
2020-07-31 10:20:00,24.59,24.64,24.49,24.55,2057062.0,21.7431,21.7873,21.6546,21.7077,2057062.0
2020-07-31 10:30:00,24.55,24.6,24.49,24.53,1726433.0,21.7077,21.7519,21.6546,21.69,1726433.0
2020-07-31 10:40:00,24.53,24.54,24.46,24.51,1845141.0,21.69,21.6988,21.6281,21.6723,1845141.0
2020-07-31 10:50:00,24.51,24.56,24.47,24.52,1266981.0,21.6723,21.7165,21.637,21.6812,1266981.0
2020-07-31 11:00:00,24.53,24.55,24.47,24.49,1500559.0,21.69,21.7077,21.637,21.6546,1500559.0
2020-07-31 11:10:00,24.49,24.64,24.46,24.64,1570643.0,21.6546,21.7873,21.6281,21.7873,1570643.0
2020-07-31 11:20:00,24.64,24.66,24.6,24.64,1281029.0,21.7873,21.805,21.7519,21.7873,1281029.0
2020-07-31 11:30:00,24.64,24.65,24.5,24.57,1546345.0,21.7873,21.7961,21.6635,21.7254,1546345.0
2020-07-31 11:40:00,24.56,24.59,24.54,24.55,612620.0,21.7165,21.7431,21.6988,21.7077,612620.0
2020-07-31 11:50:00,24.55,24.57,24.49,24.54,1103170.0,21.7077,21.7254,21.6546,21.6988,1103170.0
2020-07-31 12:00:00,24.54,24.57,24.51,24.51,944158.0,21.6988,21.7254,21.6723,21.6723,944158.0
2020-07-31 12:10:00,24.52,24.57,24.51,24.52,672897.0,21.6812,21.7254,21.6723,21.6812,672897.0
2020-07-31 12:20:00,24.52,24.72,24.51,24.71,2376061.0,21.6812,21.858,21.6723,21.8492,2376061.0
2020-07-31 12:30:00,24.72,24.72,24.62,24.63,1185127.0,21.858,21.858,21.7696,21.7784,1185127.0
2020-07-31 12:40:00,24.64,24.65,24.55,24.55,960381.0,21.7873,21.7961,21.7077,21.7077,960381.0
2020-07-31 12:50:00,24.55,24.62,24.55,24.56,1160105.0,21.7077,21.7696,21.7077,21.7165,1160105.0
2020-07-31 13:00:00,24.57,24.61,24.54,24.58,712000.0,21.7254,21.7607,21.6988,21.7342,712000.0
2020-07-31 13:10:00,24.57,24.62,24.57,24.59,799019.0,21.7254,21.7696,21.7254,21.7431,799019.0
2020-07-31 13:20:00,24.59,24.65,24.58,24.64,637178.0,21.7431,21.7961,21.7342,21.7873,637178.0
2020-07-31 13:30:00,24.63,24.67,24.63,24.66,545412.0,21.7784,21.8138,21.7784,21.805,545412.0
2020-07-31 13:40:00,24.65,24.7,24.64,24.7,624553.0,21.7961,21.8403,21.7873,21.8403,624553.0
2020-07-31 13:50:00,24.7,24.75,24.68,24.75,1000291.0,21.8403,21.8845,21.8226,21.8845,1000291.0
2020-07-31 14:00:00,24.75,24.78,24.7,24.7,1039026.0,21.8845,21.9111,21.8403,21.8403,1039026.0
2020-07-31 14:10:00,24.7,24.72,24.68,24.71,709027.0,21.8403,21.858,21.8226,21.8492,709027.0
2020-07-31 14:20:00,24.71,24.73,24.69,24.73,491944.0,21.8492,21.8668,21.8315,21.8668,491944.0
2020-07-31 14:30:00,24.73,24.78,24.7,24.75,880561.0,21.8668,21.9111,21.8403,21.8845,880561.0
2020-07-31 14:40:00,24.75,24.8,24.72,24.75,920688.0,21.8845,21.9287,21.858,21.8845,920688.0
2020-07-31 14:50:00,24.74,24.76,24.72,24.76,822771.0,21.8757,21.8934,21.858,21.8934,822771.0
2020-07-31 15:00:00,24.75,24.8,24.72,24.74,1025702.0,21.8845,21.9287,21.858,21.8757,1025702.0
2020-07-31 15:10:00,24.74,24.74,24.68,24.71,855923.0,21.8757,21.8757,21.8226,21.8492,855923.0
2020-07-31 15:20:00,24.71,24.73,24.69,24.71,829292.0,21.8492,21.8668,21.8315,21.8492,829292.0
2020-07-31 15:30:00,24.71,24.76,24.7,24.7,1305960.0,21.8492,21.8934,21.8403,21.8403,1305960.0
2020-07-31 15:40:00,24.7,24.77,24.67,24.75,2683249.0,21.8403,21.9022,21.8138,21.8845,2683249.0
2020-07-31 15:50:00,24.75,24.88,24.72,24.88,3985158.0,21.8845,21.9995,21.858,21.9995,3985158.0
2020-08-03 09:30:00,25.03,25.06,24.69,24.82,4888153.0,22.1321,22.1586,21.8315,21.9464,4888153.0
2020-08-03 09:40:00,24.82,25.02,24.76,25.0,2388122.0,21.9464,22.1233,21.8934,22.1056,2388122.0
2020-08-03 09:50:00,25.01,25.05,24.99,25.01,2026099.0,22.1144,22.1498,22.0967,22.1144,2026099.0
2020-08-03 10:00:00,25.01,25.31,25.0,25.25,4553973.0,22.1144,22.3797,22.1056,22.3266,4553973.0
2020-08-03 10:10:00,25.25,25.31,25.23,25.25,1840532.0,22.3266,22.3797,22.309,22.3266,1840532.0
2020-08-03 10:20:00,25.25,25.28,25.11,25.13,1723549.0,22.3266,22.3532,22.2029,22.2205,1723549.0
2020-08-03 10:30:00,25.12,25.19,25.07,25.1,1128607.0,22.2117,22.2736,22.1675,22.194,1128607.0
2020-08-03 10:40:00,25.09,25.12,24.97,25.0,1856243.0,22.1852,22.2117,22.0791,22.1056,1856243.0
2020-08-03 10:50:00,25.0,25.04,24.97,25.03,1086975.0,22.1056,22.141,22.0791,22.1321,1086975.0
2020-08-03 11:00:00,25.03,25.05,24.95,24.96,1074157.0,22.1321,22.1498,22.0614,22.0702,1074157.0
2020-08-03 11:10:00,24.96,25.02,24.94,25.0,1012132.0,22.0702,22.1233,22.0525,22.1056,1012132.0
2020-08-03 11:20:00,25.0,25.08,24.99,25.05,1139687.0,22.1056,22.1763,22.0967,22.1498,1139687.0
2020-08-03 11:30:00,25.06,25.1,25.03,25.09,732814.0,22.1586,22.194,22.1321,22.1852,732814.0
2020-08-03 11:40:00,25.1,25.17,25.05,25.06,770899.0,22.194,22.2559,22.1498,22.1586,770899.0
2020-08-03 11:50:00,25.06,25.08,25.03,25.06,538510.0,22.1586,22.1763,22.1321,22.1586,538510.0
2020-08-03 12:00:00,25.07,25.09,25.04,25.06,389282.0,22.1675,22.1852,22.141,22.1586,389282.0
2020-08-03 12:10:00,25.07,25.11,25.06,25.08,351544.0,22.1675,22.2029,22.1586,22.1763,351544.0
2020-08-03 12:20:00,25.07,25.09,25.01,25.02,696760.0,22.1675,22.1852,22.1144,22.1233,696760.0
2020-08-03 12:30:00,25.02,25.07,25.01,25.03,520940.0,22.1233,22.1675,22.1144,22.1321,520940.0
2020-08-03 12:40:00,25.03,25.07,25.01,25.06,587975.0,22.1321,22.1675,22.1144,22.1586,587975.0
2020-08-03 12:50:00,25.06,25.1,25.03,25.03,459125.0,22.1586,22.194,22.1321,22.1321,459125.0
2020-08-03 13:00:00,25.04,25.06,25.0,25.01,565076.0,22.141,22.1586,22.1056,22.1144,565076.0
2020-08-03 13:10:00,25.01,25.04,25.0,25.01,666244.0,22.1144,22.141,22.1056,22.1144,666244.0
2020-08-03 13:20:00,25.01,25.11,24.98,25.09,1461550.0,22.1144,22.2029,22.0879,22.1852,1461550.0
2020-08-03 13:30:00,25.1,25.17,25.09,25.16,883798.0,22.194,22.2559,22.1852,22.2471,883798.0
2020-08-03 13:40:00,25.15,25.18,25.11,25.13,738236.0,22.2382,22.2647,22.2029,22.2205,738236.0
2020-08-03 13:50:00,25.13,25.15,25.1,25.12,507690.0,22.2205,22.2382,22.194,22.2117,507690.0
2020-08-03 14:00:00,25.13,25.14,25.07,25.08,479725.0,22.2205,22.2294,22.1675,22.1763,479725.0
2020-08-03 14:10:00,25.07,25.09,25.05,25.07,454259.0,22.1675,22.1852,22.1498,22.1675,454259.0
2020-08-03 14:20:00,25.06,25.1,25.05,25.07,377677.0,22.1586,22.194,22.1498,22.1675,377677.0
2020-08-03 14:30:00,25.07,25.08,25.03,25.04,575283.0,22.1675,22.1763,22.1321,22.141,575283.0
2020-08-03 14:40:00,25.04,25.09,25.02,25.07,419264.0,22.141,22.1852,22.1233,22.1675,419264.0
2020-08-03 14:50:00,25.06,25.07,25.03,25.06,468583.0,22.1586,22.1675,22.1321,22.1586,468583.0
2020-08-03 15:00:00,25.06,25.07,25.01,25.03,485379.0,22.1586,22.1675,22.1144,22.1321,485379.0
2020-08-03 15:10:00,25.02,25.04,25.0,25.02,730899.0,22.1233,22.141,22.1056,22.1233,730899.0
2020-08-03 15:20:00,25.02,25.03,25.0,25.01,667715.0,22.1233,22.1321,22.1056,22.1144,667715.0
2020-08-03 15:30:00,25.01,25.03,24.96,24.99,1733813.0,22.1144,22.1321,22.0702,22.0967,1733813.0
2020-08-03 15:40:00,24.98,25.01,24.95,24.97,1346697.0,22.0879,22.1144,22.0614,22.0791,1346697.0
2020-08-03 15:50:00,24.97,25.0,24.92,24.99,4336839.0,22.0791,22.1056,22.0349,22.0967,4336839.0
2020-08-04 09:30:00,24.97,25.06,24.86,25.05,2959817.0,22.0791,22.1586,21.9818,22.1498,2959817.0
2020-08-04 09:40:00,25.05,25.05,24.9,24.91,1817664.0,22.1498,22.1498,22.0172,22.026,1817664.0
2020-08-04 09:50:00,24.91,25.01,24.9,24.98,1594369.0,22.026,22.1144,22.0172,22.0879,1594369.0
2020-08-04 10:00:00,24.98,25.02,24.92,24.98,1462606.0,22.0879,22.1233,22.0349,22.0879,1462606.0
2020-08-04 10:10:00,24.98,25.03,24.96,24.99,1273507.0,22.0879,22.1321,22.0702,22.0967,1273507.0
2020-08-04 10:20:00,24.99,25.01,24.93,24.96,1702750.0,22.0967,22.1144,22.0437,22.0702,1702750.0
2020-08-04 10:30:00,24.96,24.96,24.9,24.93,951825.0,22.0702,22.0702,22.0172,22.0437,951825.0
2020-08-04 10:40:00,24.93,24.98,24.91,24.97,740826.0,22.0437,22.0879,22.026,22.0791,740826.0
2020-08-04 10:50:00,24.98,25.01,24.95,24.98,1182675.0,22.0879,22.1144,22.0614,22.0879,1182675.0
2020-08-04 11:00:00,24.98,24.99,24.94,24.95,990372.0,22.0879,22.0967,22.0525,22.0614,990372.0
2020-08-04 11:10:00,24.95,25.0,24.94,24.96,735351.0,22.0614,22.1056,22.0525,22.0702,735351.0
2020-08-04 11:20:00,24.96,24.98,24.93,24.96,787272.0,22.0702,22.0879,22.0437,22.0702,787272.0
2020-08-04 11:30:00,24.96,24.98,24.94,24.97,436803.0,22.0702,22.0879,22.0525,22.0791,436803.0
2020-08-04 11:40:00,24.98,25.01,24.97,24.98,787375.0,22.0879,22.1144,22.0791,22.0879,787375.0
2020-08-04 11:50:00,24.99,25.0,24.96,24.98,430566.0,22.0967,22.1056,22.0702,22.0879,430566.0
2020-08-04 12:00:00,24.98,24.99,24.94,24.96,723942.0,22.0879,22.0967,22.0525,22.0702,723942.0
2020-08-04 12:10:00,24.96,24.97,24.94,24.94,468488.0,22.0702,22.0791,22.0525,22.0525,468488.0
2020-08-04 12:20:00,24.94,24.97,24.94,24.95,420381.0,22.0525,22.0791,22.0525,22.0614,420381.0
2020-08-04 12:30:00,24.95,24.96,24.94,24.95,532437.0,22.0614,22.0702,22.0525,22.0614,532437.0
2020-08-04 12:40:00,24.95,25.02,24.94,25.01,1431568.0,22.0614,22.1233,22.0525,22.1144,1431568.0
2020-08-04 12:50:00,25.01,25.03,24.97,25.0,644747.0,22.1144,22.1321,22.0791,22.1056,644747.0
2020-08-04 13:00:00,25.01,25.01,24.97,24.98,495383.0,22.1144,22.1144,22.0791,22.0879,495383.0
2020-08-04 13:10:00,24.98,25.05,24.98,25.04,651942.0,22.0879,22.1498,22.0879,22.141,651942.0
2020-08-04 13:20:00,25.04,25.06,25.02,25.03,472754.0,22.141,22.1586,22.1233,22.1321,472754.0
2020-08-04 13:30:00,25.03,25.05,25.02,25.03,525033.0,22.1321,22.1498,22.1233,22.1321,525033.0
2020-08-04 13:40:00,25.03,25.04,25.0,25.01,384891.0,22.1321,22.141,22.1056,22.1144,384891.0
2020-08-04 13:50:00,25.01,25.02,24.99,25.0,500874.0,22.1144,22.1233,22.0967,22.1056,500874.0
2020-08-04 14:00:00,25.0,25.02,24.97,24.97,381643.0,22.1056,22.1233,22.0791,22.0791,381643.0
2020-08-04 14:10:00,24.97,25.0,24.96,24.98,696772.0,22.0791,22.1056,22.0702,22.0879,696772.0
2020-08-04 14:20:00,24.98,24.98,24.93,24.96,654796.0,22.0879,22.0879,22.0437,22.0702,654796.0
2020-08-04 14:30:00,24.96,24.96,24.92,24.95,665300.0,22.0702,22.0702,22.0349,22.0614,665300.0
2020-08-04 14:40:00,24.95,24.97,24.93,24.96,603221.0,22.0614,22.0791,22.0437,22.0702,603221.0
2020-08-04 14:50:00,24.96,24.99,24.94,24.99,509099.0,22.0702,22.0967,22.0525,22.0967,509099.0
2020-08-04 15:00:00,24.99,25.0,24.95,24.95,462814.0,22.0967,22.1056,22.0614,22.0614,462814.0
2020-08-04 15:10:00,24.96,24.98,24.94,24.96,491044.0,22.0702,22.0879,22.0525,22.0702,491044.0
2020-08-04 15:20:00,24.96,24.99,24.95,24.95,566121.0,22.0702,22.0967,22.0614,22.0614,566121.0
2020-08-04 15:30:00,24.95,24.98,24.94,24.98,1001937.0,22.0614,22.0879,22.0525,22.0879,1001937.0
2020-08-04 15:40:00,24.98,24.98,24.94,24.98,1155756.0,22.0879,22.0879,22.0525,22.0879,1155756.0
2020-08-04 15:50:00,24.98,25.02,24.94,25.01,2217991.0,22.0879,22.1233,22.0525,22.1144,2217991.0
2020-08-05 09:30:00,25.32,25.57,25.3,25.55,4690852.0,22.3885,22.6096,22.3709,22.5919,4690852.0
2020-08-05 09:40:00,25.55,25.59,25.46,25.47,2749615.0,22.5919,22.6273,22.5123,22.5212,2749615.0
2020-08-05 09:50:00,25.47,25.5,25.41,25.43,1507507.0,22.5212,22.5477,22.4681,22.4858,1507507.0
2020-08-05 10:00:00,25.43,25.59,25.42,25.53,2022291.0,22.4858,22.6273,22.477,22.5742,2022291.0
2020-08-05 10:10:00,25.54,25.55,25.43,25.45,1209501.0,22.5831,22.5919,22.4858,22.5035,1209501.0
2020-08-05 10:20:00,25.44,25.47,25.38,25.39,1440816.0,22.4946,22.5212,22.4416,22.4504,1440816.0
2020-08-05 10:30:00,25.39,25.4,25.34,25.4,1270246.0,22.4504,22.4593,22.4062,22.4593,1270246.0
2020-08-05 10:40:00,25.4,25.45,25.37,25.44,1091973.0,22.4593,22.5035,22.4328,22.4946,1091973.0
2020-08-05 10:50:00,25.45,25.48,25.39,25.39,1490122.0,22.5035,22.53,22.4504,22.4504,1490122.0
2020-08-05 11:00:00,25.4,25.47,25.4,25.43,827090.0,22.4593,22.5212,22.4593,22.4858,827090.0
2020-08-05 11:10:00,25.44,25.47,25.41,25.43,796904.0,22.4946,22.5212,22.4681,22.4858,796904.0
2020-08-05 11:20:00,25.43,25.44,25.37,25.42,1007947.0,22.4858,22.4946,22.4328,22.477,1007947.0
2020-08-05 11:30:00,25.42,25.46,25.4,25.45,609843.0,22.477,22.5123,22.4593,22.5035,609843.0
2020-08-05 11:40:00,25.44,25.46,25.41,25.42,831601.0,22.4946,22.5123,22.4681,22.477,831601.0
2020-08-05 11:50:00,25.43,25.43,25.37,25.4,1052271.0,22.4858,22.4858,22.4328,22.4593,1052271.0
2020-08-05 12:00:00,25.39,25.47,25.38,25.43,2462934.0,22.4504,22.5212,22.4416,22.4858,2462934.0
2020-08-05 12:10:00,25.42,25.43,25.39,25.4,629611.0,22.477,22.4858,22.4504,22.4593,629611.0
2020-08-05 12:20:00,25.4,25.41,25.35,25.36,799249.0,22.4593,22.4681,22.4151,22.4239,799249.0
2020-08-05 12:30:00,25.36,25.37,25.33,25.36,735371.0,22.4239,22.4328,22.3974,22.4239,735371.0
2020-08-05 12:40:00,25.37,25.37,25.31,25.32,1042561.0,22.4328,22.4328,22.3797,22.3885,1042561.0
2020-08-05 12:50:00,25.32,25.32,25.28,25.3,701613.0,22.3885,22.3885,22.3532,22.3709,701613.0
2020-08-05 13:00:00,25.3,25.3,25.25,25.26,612035.0,22.3709,22.3709,22.3266,22.3355,612035.0
2020-08-05 13:10:00,25.26,25.37,25.25,25.36,2464372.0,22.3355,22.4328,22.3266,22.4239,2464372.0
2020-08-05 13:20:00,25.36,25.41,25.34,25.4,935567.0,22.4239,22.4681,22.4062,22.4593,935567.0
2020-08-05 13:30:00,25.41,25.42,25.35,25.37,606203.0,22.4681,22.477,22.4151,22.4328,606203.0
2020-08-05 13:40:00,25.37,25.4,25.34,25.35,615207.0,22.4328,22.4593,22.4062,22.4151,615207.0
2020-08-05 13:50:00,25.35,25.37,25.33,25.36,525457.0,22.4151,22.4328,22.3974,22.4239,525457.0
2020-08-05 14:00:00,25.35,25.39,25.34,25.37,411598.0,22.4151,22.4504,22.4062,22.4328,411598.0
2020-08-05 14:10:00,25.36,25.4,25.36,25.39,563311.0,22.4239,22.4593,22.4239,22.4504,563311.0
2020-08-05 14:20:00,25.39,25.43,25.38,25.41,599626.0,22.4504,22.4858,22.4416,22.4681,599626.0
2020-08-05 14:30:00,25.4,25.43,25.4,25.42,456754.0,22.4593,22.4858,22.4593,22.477,456754.0
2020-08-05 14:40:00,25.42,25.44,25.39,25.39,652775.0,22.477,22.4946,22.4504,22.4504,652775.0
2020-08-05 14:50:00,25.39,25.42,25.39,25.39,497606.0,22.4504,22.477,22.4504,22.4504,497606.0
2020-08-05 15:00:00,25.39,25.44,25.39,25.4,661012.0,22.4504,22.4946,22.4504,22.4593,661012.0
2020-08-05 15:10:00,25.4,25.42,25.38,25.41,671222.0,22.4593,22.477,22.4416,22.4681,671222.0
2020-08-05 15:20:00,25.41,25.45,25.4,25.44,1197928.0,22.4681,22.5035,22.4593,22.4946,1197928.0
2020-08-05 15:30:00,25.44,25.46,25.41,25.42,917901.0,22.4946,22.5123,22.4681,22.477,917901.0
2020-08-05 15:40:00,25.42,25.43,25.36,25.37,1165968.0,22.477,22.4858,22.4239,22.4328,1165968.0
2020-08-05 15:50:00,25.37,25.45,25.36,25.39,2525456.0,22.4328,22.5035,22.4239,22.4504,2525456.0
2020-08-06 09:30:00,25.45,25.51,25.32,25.36,3984434.0,22.5035,22.5565,22.3885,22.4239,3984434.0
2020-08-06 09:40:00,25.36,25.45,25.28,25.45,1969779.0,22.4239,22.5035,22.3532,22.5035,1969779.0
2020-08-06 09:50:00,25.44,25.6,25.43,25.55,2858839.0,22.4946,22.6361,22.4858,22.5919,2858839.0
2020-08-06 10:00:00,25.55,25.6,25.5,25.52,1459684.0,22.5919,22.6361,22.5477,22.5654,1459684.0
2020-08-06 10:10:00,25.52,25.59,25.5,25.56,1629990.0,22.5654,22.6273,22.5477,22.6008,1629990.0
2020-08-06 10:20:00,25.56,25.65,25.55,25.63,1385885.0,22.6008,22.6803,22.5919,22.6626,1385885.0
2020-08-06 10:30:00,25.63,25.67,25.51,25.52,1727662.0,22.6626,22.698,22.5565,22.5654,1727662.0
2020-08-06 10:40:00,25.52,25.52,25.45,25.49,1370183.0,22.5654,22.5654,22.5035,22.5389,1370183.0
2020-08-06 10:50:00,25.48,25.52,25.45,25.49,879036.0,22.53,22.5654,22.5035,22.5389,879036.0
2020-08-06 11:00:00,25.49,25.5,25.43,25.47,1200177.0,22.5389,22.5477,22.4858,22.5212,1200177.0
2020-08-06 11:10:00,25.47,25.54,25.47,25.49,1085656.0,22.5212,22.5831,22.5212,22.5389,1085656.0
2020-08-06 11:20:00,25.49,25.51,25.43,25.46,860616.0,22.5389,22.5565,22.4858,22.5123,860616.0
2020-08-06 11:30:00,25.45,25.46,25.4,25.42,715546.0,22.5035,22.5123,22.4593,22.477,715546.0
2020-08-06 11:40:00,25.41,25.47,25.4,25.46,520562.0,22.4681,22.5212,22.4593,22.5123,520562.0
2020-08-06 11:50:00,25.47,25.49,25.45,25.48,691395.0,22.5212,22.5389,22.5035,22.53,691395.0
2020-08-06 12:00:00,25.48,25.49,25.4,25.42,1029025.0,22.53,22.5389,22.4593,22.477,1029025.0
2020-08-06 12:10:00,25.42,25.45,25.4,25.41,496628.0,22.477,22.5035,22.4593,22.4681,496628.0
2020-08-06 12:20:00,25.41,25.42,25.39,25.41,596976.0,22.4681,22.477,22.4504,22.4681,596976.0
2020-08-06 12:30:00,25.4,25.41,25.39,25.39,309137.0,22.4593,22.4681,22.4504,22.4504,309137.0
2020-08-06 12:40:00,25.39,25.41,25.36,25.38,563197.0,22.4504,22.4681,22.4239,22.4416,563197.0
2020-08-06 12:50:00,25.37,25.38,25.32,25.35,738459.0,22.4328,22.4416,22.3885,22.4151,738459.0
2020-08-06 13:00:00,25.34,25.37,25.34,25.34,492489.0,22.4062,22.4328,22.4062,22.4062,492489.0
2020-08-06 13:10:00,25.34,25.39,25.34,25.39,369219.0,22.4062,22.4504,22.4062,22.4504,369219.0
2020-08-06 13:20:00,25.38,25.42,25.37,25.4,535048.0,22.4416,22.477,22.4328,22.4593,535048.0
2020-08-06 13:30:00,25.4,25.4,25.36,25.38,439114.0,22.4593,22.4593,22.4239,22.4416,439114.0
2020-08-06 13:40:00,25.38,25.42,25.37,25.41,415717.0,22.4416,22.477,22.4328,22.4681,415717.0
2020-08-06 13:50:00,25.42,25.42,25.38,25.39,332474.0,22.477,22.477,22.4416,22.4504,332474.0
2020-08-06 14:00:00,25.4,25.45,25.38,25.43,517134.0,22.4593,22.5035,22.4416,22.4858,517134.0
2020-08-06 14:10:00,25.43,25.44,25.41,25.43,593600.0,22.4858,22.4946,22.4681,22.4858,593600.0
2020-08-06 14:20:00,25.43,25.45,25.42,25.45,445053.0,22.4858,22.5035,22.477,22.5035,445053.0
2020-08-06 14:30:00,25.45,25.46,25.42,25.45,512208.0,22.5035,22.5123,22.477,22.5035,512208.0
2020-08-06 14:40:00,25.45,25.47,25.43,25.45,448679.0,22.5035,22.5212,22.4858,22.5035,448679.0
2020-08-06 14:50:00,25.45,25.46,25.43,25.43,394699.0,22.5035,22.5123,22.4858,22.4858,394699.0
2020-08-06 15:00:00,25.44,25.44,25.41,25.43,390258.0,22.4946,22.4946,22.4681,22.4858,390258.0
2020-08-06 15:10:00,25.43,25.45,25.42,25.44,498579.0,22.4858,22.5035,22.477,22.4946,498579.0
2020-08-06 15:20:00,25.44,25.44,25.4,25.43,612207.0,22.4946,22.4946,22.4593,22.4858,612207.0
2020-08-06 15:30:00,25.43,25.46,25.41,25.44,736810.0,22.4858,22.5123,22.4681,22.4946,736810.0
2020-08-06 15:40:00,25.45,25.45,25.39,25.4,945555.0,22.5035,22.5035,22.4504,22.4593,945555.0
2020-08-06 15:50:00,25.4,25.47,25.35,25.47,3396574.0,22.4593,22.5212,22.4151,22.5212,3396574.0
2020-08-07 09:30:00,25.34,25.41,25.28,25.33,2439697.0,22.4062,22.4681,22.3532,22.3974,2439697.0
2020-08-07 09:40:00,25.33,25.34,25.26,25.28,1420041.0,22.3974,22.4062,22.3355,22.3532,1420041.0
2020-08-07 09:50:00,25.29,25.42,25.27,25.41,1323042.0,22.362,22.477,22.3443,22.4681,1323042.0
2020-08-07 10:00:00,25.41,25.49,25.39,25.45,1270838.0,22.4681,22.5389,22.4504,22.5035,1270838.0
2020-08-07 10:10:00,25.45,25.49,25.37,25.38,894941.0,22.5035,22.5389,22.4328,22.4416,894941.0
2020-08-07 10:20:00,25.37,25.43,25.35,25.43,709963.0,22.4328,22.4858,22.4151,22.4858,709963.0
2020-08-07 10:30:00,25.43,25.49,25.42,25.48,735733.0,22.4858,22.5389,22.477,22.53,735733.0
2020-08-07 10:40:00,25.48,25.51,25.45,25.47,1166943.0,22.53,22.5565,22.5035,22.5212,1166943.0
2020-08-07 10:50:00,25.47,25.48,25.39,25.4,750491.0,22.5212,22.53,22.4504,22.4593,750491.0
2020-08-07 11:00:00,25.41,25.46,25.4,25.45,676995.0,22.4681,22.5123,22.4593,22.5035,676995.0
2020-08-07 11:10:00,25.44,25.47,25.41,25.43,721458.0,22.4946,22.5212,22.4681,22.4858,721458.0
2020-08-07 11:20:00,25.43,25.46,25.39,25.4,770630.0,22.4858,22.5123,22.4504,22.4593,770630.0
2020-08-07 11:30:00,25.41,25.44,25.39,25.43,554241.0,22.4681,22.4946,22.4504,22.4858,554241.0
2020-08-07 11:40:00,25.43,25.46,25.41,25.42,455926.0,22.4858,22.5123,22.4681,22.477,455926.0
2020-08-07 11:50:00,25.42,25.43,25.4,25.42,858244.0,22.477,22.4858,22.4593,22.477,858244.0
2020-08-07 12:00:00,25.43,25.49,25.4,25.48,782102.0,22.4858,22.5389,22.4593,22.53,782102.0
2020-08-07 12:10:00,25.48,25.58,25.47,25.56,1274580.0,22.53,22.6184,22.5212,22.6008,1274580.0
2020-08-07 12:20:00,25.56,25.68,25.55,25.68,1680321.0,22.6008,22.7069,22.5919,22.7069,1680321.0
2020-08-07 12:30:00,25.68,25.69,25.62,25.67,1143713.0,22.7069,22.7157,22.6538,22.698,1143713.0
2020-08-07 12:40:00,25.67,25.83,25.65,25.82,3220288.0,22.698,22.8395,22.6803,22.8307,3220288.0
2020-08-07 12:50:00,25.82,25.83,25.74,25.81,1452995.0,22.8307,22.8395,22.7599,22.8218,1452995.0
2020-08-07 13:00:00,25.8,25.84,25.72,25.73,1687039.0,22.813,22.8483,22.7422,22.7511,1687039.0
2020-08-07 13:10:00,25.73,25.91,25.71,25.89,1496370.0,22.7511,22.9102,22.7334,22.8925,1496370.0
2020-08-07 13:20:00,25.89,26.03,25.88,26.02,2466138.0,22.8925,23.0163,22.8837,23.0075,2466138.0
2020-08-07 13:30:00,26.02,26.11,25.97,26.07,2360290.0,23.0075,23.0871,22.9633,23.0517,2360290.0
2020-08-07 13:40:00,26.06,26.2,26.05,26.13,2454101.0,23.0429,23.1667,23.034,23.1048,2454101.0
2020-08-07 13:50:00,26.13,26.14,26.05,26.08,1432468.0,23.1048,23.1136,23.034,23.0605,1432468.0
2020-08-07 14:00:00,26.09,26.12,25.95,26.04,1249438.0,23.0694,23.0959,22.9456,23.0252,1249438.0
2020-08-07 14:10:00,26.04,26.09,25.99,26.01,817814.0,23.0252,23.0694,22.981,22.9987,817814.0
2020-08-07 14:20:00,26.0,26.07,25.97,26.05,1207568.0,22.9898,23.0517,22.9633,23.034,1207568.0
2020-08-07 14:30:00,26.05,26.08,25.96,26.04,1247792.0,23.034,23.0605,22.9544,23.0252,1247792.0
2020-08-07 14:40:00,26.04,26.07,26.0,26.01,649356.0,23.0252,23.0517,22.9898,22.9987,649356.0
2020-08-07 14:50:00,26.02,26.04,25.99,26.02,724447.0,23.0075,23.0252,22.981,23.0075,724447.0
2020-08-07 15:00:00,26.02,26.11,26.0,26.08,1011314.0,23.0075,23.0871,22.9898,23.0605,1011314.0
2020-08-07 15:10:00,26.07,26.08,25.98,26.01,1521378.0,23.0517,23.0605,22.9721,22.9987,1521378.0
2020-08-07 15:20:00,26.01,26.03,25.99,26.0,875483.0,22.9987,23.0163,22.981,22.9898,875483.0
2020-08-07 15:30:00,26.0,26.02,25.92,26.01,1889398.0,22.9898,23.0075,22.9191,22.9987,1889398.0
2020-08-07 15:40:00,26.02,26.12,26.01,26.11,1741111.0,23.0075,23.0959,22.9987,23.0871,1741111.0
2020-08-07 15:50:00,26.12,26.16,26.09,26.11,4567955.0,23.0959,23.1313,23.0694,23.0871,4567955.0
2020-08-10 09:30:00,26.31,26.45,26.21,26.28,4027310.0,23.2639,23.3877,23.1755,23.2374,4027310.0
2020-08-10 09:40:00,26.28,26.44,26.25,26.43,2321335.0,23.2374,23.3789,23.2109,23.37,2321335.0
2020-08-10 09:50:00,26.43,26.69,26.4,26.68,3830680.0,23.37,23.5999,23.3435,23.5911,3830680.0
2020-08-10 10:00:00,26.68,26.74,26.64,26.71,2885038.0,23.5911,23.6441,23.5557,23.6176,2885038.0
2020-08-10 10:10:00,26.71,26.81,26.69,26.77,2700330.0,23.6176,23.706,23.5999,23.6707,2700330.0
2020-08-10 10:20:00,26.77,26.77,26.63,26.7,1966568.0,23.6707,23.6707,23.5469,23.6088,1966568.0
2020-08-10 10:30:00,26.7,26.8,26.69,26.8,1347861.0,23.6088,23.6972,23.5999,23.6972,1347861.0
2020-08-10 10:40:00,26.79,26.8,26.62,26.63,2035629.0,23.6883,23.6972,23.538,23.5469,2035629.0
2020-08-10 10:50:00,26.62,26.62,26.47,26.48,2770894.0,23.538,23.538,23.4054,23.4142,2770894.0
2020-08-10 11:00:00,26.48,26.59,26.45,26.57,1276704.0,23.4142,23.5115,23.3877,23.4938,1276704.0
2020-08-10 11:10:00,26.57,26.68,26.51,26.67,1386602.0,23.4938,23.5911,23.4408,23.5822,1386602.0
2020-08-10 11:20:00,26.67,26.67,26.56,26.62,1183727.0,23.5822,23.5822,23.485,23.538,1183727.0
2020-08-10 11:30:00,26.61,26.7,26.59,26.63,875424.0,23.5292,23.6088,23.5115,23.5469,875424.0
2020-08-10 11:40:00,26.63,26.72,26.63,26.68,915757.0,23.5469,23.6265,23.5469,23.5911,915757.0
2020-08-10 11:50:00,26.68,26.72,26.65,26.68,812363.0,23.5911,23.6265,23.5646,23.5911,812363.0
2020-08-10 12:00:00,26.68,26.69,26.6,26.61,626549.0,23.5911,23.5999,23.5203,23.5292,626549.0
2020-08-10 12:10:00,26.61,26.63,26.5,26.52,771037.0,23.5292,23.5469,23.4319,23.4496,771037.0
2020-08-10 12:20:00,26.53,26.59,26.52,26.55,558233.0,23.4585,23.5115,23.4496,23.4761,558233.0
2020-08-10 12:30:00,26.54,26.55,26.45,26.49,1400242.0,23.4673,23.4761,23.3877,23.4231,1400242.0
2020-08-10 12:40:00,26.5,26.53,26.42,26.42,760416.0,23.4319,23.4585,23.3612,23.3612,760416.0
2020-08-10 12:50:00,26.42,26.45,26.35,26.44,1002608.0,23.3612,23.3877,23.2993,23.3789,1002608.0
2020-08-10 13:00:00,26.44,26.49,26.41,26.42,609956.0,23.3789,23.4231,23.3523,23.3612,609956.0
2020-08-10 13:10:00,26.42,26.43,26.35,26.36,998487.0,23.3612,23.37,23.2993,23.3081,998487.0
2020-08-10 13:20:00,26.35,26.38,26.33,26.35,670234.0,23.2993,23.3258,23.2816,23.2993,670234.0
2020-08-10 13:30:00,26.34,26.54,26.34,26.54,1525137.0,23.2904,23.4673,23.2904,23.4673,1525137.0
2020-08-10 13:40:00,26.54,26.6,26.52,26.57,1153296.0,23.4673,23.5203,23.4496,23.4938,1153296.0
2020-08-10 13:50:00,26.58,26.62,26.56,26.58,634308.0,23.5027,23.538,23.485,23.5027,634308.0
2020-08-10 14:00:00,26.58,26.61,26.56,26.6,1093013.0,23.5027,23.5292,23.485,23.5203,1093013.0
2020-08-10 14:10:00,26.6,26.62,26.56,26.61,632491.0,23.5203,23.538,23.485,23.5292,632491.0
2020-08-10 14:20:00,26.6,26.62,26.55,26.6,628533.0,23.5203,23.538,23.4761,23.5203,628533.0
2020-08-10 14:30:00,26.6,26.6,26.57,26.58,663013.0,23.5203,23.5203,23.4938,23.5027,663013.0
2020-08-10 14:40:00,26.58,26.58,26.48,26.53,744011.0,23.5027,23.5027,23.4142,23.4585,744011.0
2020-08-10 14:50:00,26.53,26.54,26.49,26.5,445633.0,23.4585,23.4673,23.4231,23.4319,445633.0
2020-08-10 15:00:00,26.51,26.58,26.5,26.58,677668.0,23.4408,23.5027,23.4319,23.5027,677668.0
2020-08-10 15:10:00,26.58,26.58,26.45,26.48,1760710.0,23.5027,23.5027,23.3877,23.4142,1760710.0
2020-08-10 15:20:00,26.49,26.55,26.47,26.55,741324.0,23.4231,23.4761,23.4054,23.4761,741324.0
2020-08-10 15:30:00,26.54,26.57,26.52,26.52,1117520.0,23.4673,23.4938,23.4496,23.4496,1117520.0
2020-08-10 15:40:00,26.52,26.56,26.51,26.52,1040720.0,23.4496,23.485,23.4408,23.4496,1040720.0
2020-08-10 15:50:00,26.52,26.61,26.5,26.57,4796484.0,23.4496,23.5292,23.4319,23.4938,4796484.0
2020-08-11 09:30:00,27.29,27.51,27.24,27.36,7686983.0,24.1305,24.325,24.0862,24.1924,7686983.0
2020-08-11 09:40:00,27.36,27.51,27.33,27.39,4448298.0,24.1924,24.325,24.1658,24.2189,4448298.0
2020-08-11 09:50:00,27.38,27.45,27.26,27.29,3456577.0,24.21,24.2719,24.1039,24.1305,3456577.0
2020-08-11 10:00:00,27.29,27.47,27.25,27.42,3823268.0,24.1305,24.2896,24.0951,24.2454,3823268.0
2020-08-11 10:10:00,27.42,27.68,27.41,27.66,4225732.0,24.2454,24.4753,24.2366,24.4576,4225732.0
2020-08-11 10:20:00,27.65,27.68,27.51,27.63,2770825.0,24.4488,24.4753,24.325,24.4311,2770825.0
2020-08-11 10:30:00,27.62,27.75,27.6,27.63,2465005.0,24.4223,24.5372,24.4046,24.4311,2465005.0
2020-08-11 10:40:00,27.62,27.69,27.52,27.54,1812461.0,24.4223,24.4841,24.3338,24.3515,1812461.0
2020-08-11 10:50:00,27.53,27.6,27.49,27.5,1772422.0,24.3427,24.4046,24.3073,24.3161,1772422.0
2020-08-11 11:00:00,27.51,27.53,27.4,27.4,1359941.0,24.325,24.3427,24.2277,24.2277,1359941.0
2020-08-11 11:10:00,27.4,27.47,27.36,27.45,1487010.0,24.2277,24.2896,24.1924,24.2719,1487010.0
2020-08-11 11:20:00,27.46,27.46,27.27,27.3,1751976.0,24.2808,24.2808,24.1128,24.1393,1751976.0
2020-08-11 11:30:00,27.29,27.38,27.24,27.26,1914889.0,24.1305,24.21,24.0862,24.1039,1914889.0
2020-08-11 11:40:00,27.26,27.38,27.25,27.27,979485.0,24.1039,24.21,24.0951,24.1128,979485.0
2020-08-11 11:50:00,27.27,27.3,27.2,27.27,1297558.0,24.1128,24.1393,24.0509,24.1128,1297558.0
2020-08-11 12:00:00,27.27,27.31,27.21,27.23,1028913.0,24.1128,24.1481,24.0597,24.0774,1028913.0
2020-08-11 12:10:00,27.22,27.34,27.21,27.33,1220081.0,24.0686,24.1747,24.0597,24.1658,1220081.0
2020-08-11 12:20:00,27.33,27.38,27.31,27.34,1443151.0,24.1658,24.21,24.1481,24.1747,1443151.0
2020-08-11 12:30:00,27.34,27.4,27.31,27.35,982257.0,24.1747,24.2277,24.1481,24.1835,982257.0
2020-08-11 12:40:00,27.35,27.39,27.28,27.39,964654.0,24.1835,24.2189,24.1216,24.2189,964654.0
2020-08-11 12:50:00,27.39,27.41,27.36,27.4,754584.0,24.2189,24.2366,24.1924,24.2277,754584.0
2020-08-11 13:00:00,27.4,27.43,27.36,27.43,629829.0,24.2277,24.2543,24.1924,24.2543,629829.0
2020-08-11 13:10:00,27.43,27.47,27.41,27.45,794114.0,24.2543,24.2896,24.2366,24.2719,794114.0
2020-08-11 13:20:00,27.45,27.49,27.44,27.46,747144.0,24.2719,24.3073,24.2631,24.2808,747144.0
2020-08-11 13:30:00,27.46,27.5,27.43,27.49,900149.0,24.2808,24.3161,24.2543,24.3073,900149.0
2020-08-11 13:40:00,27.49,27.5,27.42,27.45,816309.0,24.3073,24.3161,24.2454,24.2719,816309.0
2020-08-11 13:50:00,27.45,27.45,27.4,27.42,649925.0,24.2719,24.2719,24.2277,24.2454,649925.0
2020-08-11 14:00:00,27.42,27.46,27.41,27.46,716092.0,24.2454,24.2808,24.2366,24.2808,716092.0
2020-08-11 14:10:00,27.45,27.48,27.39,27.4,771746.0,24.2719,24.2985,24.2189,24.2277,771746.0
2020-08-11 14:20:00,27.39,27.42,27.31,27.34,1151859.0,24.2189,24.2454,24.1481,24.1747,1151859.0
2020-08-11 14:30:00,27.34,27.38,27.23,27.26,1382435.0,24.1747,24.21,24.0774,24.1039,1382435.0
2020-08-11 14:40:00,27.27,27.32,27.24,27.27,1558631.0,24.1128,24.157,24.0862,24.1128,1558631.0
2020-08-11 14:50:00,27.26,27.36,27.26,27.36,843709.0,24.1039,24.1924,24.1039,24.1924,843709.0
2020-08-11 15:00:00,27.36,27.36,27.24,27.27,1069615.0,24.1924,24.1924,24.0862,24.1128,1069615.0
2020-08-11 15:10:00,27.27,27.33,26.97,26.99,2853324.0,24.1128,24.1658,23.8475,23.8652,2853324.0
2020-08-11 15:20:00,26.99,27.14,26.96,27.14,1810046.0,23.8652,23.9978,23.8387,23.9978,1810046.0
2020-08-11 15:30:00,27.13,27.17,26.92,26.96,2252337.0,23.989,24.0244,23.8033,23.8387,2252337.0
2020-08-11 15:40:00,26.97,27.02,26.79,26.87,2715742.0,23.8475,23.8917,23.6883,23.7591,2715742.0
2020-08-11 15:50:00,26.86,26.93,26.78,26.92,4362312.0,23.7502,23.8121,23.6795,23.8033,4362312.0
2020-08-12 09:30:00,27.48,27.57,27.34,27.47,5806426.0,24.2985,24.378,24.1747,24.2896,5806426.0
2020-08-12 09:40:00,27.46,27.52,27.34,27.37,2724140.0,24.2808,24.3338,24.1747,24.2012,2724140.0
2020-08-12 09:50:00,27.37,27.38,27.18,27.19,2531252.0,24.2012,24.21,24.0332,24.042,2531252.0
2020-08-12 10:00:00,27.19,27.35,27.14,27.24,1823362.0,24.042,24.1835,23.9978,24.0862,1823362.0
2020-08-12 10:10:00,27.24,27.28,27.14,27.2,1360546.0,24.0862,24.1216,23.9978,24.0509,1360546.0
2020-08-12 10:20:00,27.19,27.23,27.07,27.12,1582139.0,24.042,24.0774,23.9359,23.9801,1582139.0
2020-08-12 10:30:00,27.12,27.17,27.04,27.05,1202648.0,23.9801,24.0244,23.9094,23.9182,1202648.0
2020-08-12 10:40:00,27.05,27.12,26.96,26.98,1786500.0,23.9182,23.9801,23.8387,23.8564,1786500.0
2020-08-12 10:50:00,26.98,27.03,26.92,26.95,1741195.0,23.8564,23.9006,23.8033,23.8298,1741195.0
2020-08-12 11:00:00,26.96,27.09,26.93,27.03,1044091.0,23.8387,23.9536,23.8121,23.9006,1044091.0
2020-08-12 11:10:00,27.04,27.05,26.91,26.94,1696853.0,23.9094,23.9182,23.7945,23.821,1696853.0
2020-08-12 11:20:00,26.95,26.95,26.82,26.88,1423482.0,23.8298,23.8298,23.7149,23.7679,1423482.0
2020-08-12 11:30:00,26.89,26.99,26.88,26.89,909362.0,23.7768,23.8652,23.7679,23.7768,909362.0
2020-08-12 11:40:00,26.89,26.9,26.77,26.78,1176698.0,23.7768,23.7856,23.6707,23.6795,1176698.0
2020-08-12 11:50:00,26.78,26.82,26.73,26.78,890463.0,23.6795,23.7149,23.6353,23.6795,890463.0
2020-08-12 12:00:00,26.78,26.85,26.76,26.79,682782.0,23.6795,23.7414,23.6618,23.6883,682782.0
2020-08-12 12:10:00,26.78,26.83,26.75,26.82,549370.0,23.6795,23.7237,23.653,23.7149,549370.0
2020-08-12 12:20:00,26.83,26.83,26.7,26.7,842809.0,23.7237,23.7237,23.6088,23.6088,842809.0
2020-08-12 12:30:00,26.71,26.79,26.7,26.78,578585.0,23.6176,23.6883,23.6088,23.6795,578585.0
2020-08-12 12:40:00,26.77,26.78,26.67,26.69,583738.0,23.6707,23.6795,23.5822,23.5999,583738.0
2020-08-12 12:50:00,26.69,26.69,26.56,26.57,1018405.0,23.5999,23.5999,23.485,23.4938,1018405.0
2020-08-12 13:00:00,26.57,26.59,26.46,26.48,1251726.0,23.4938,23.5115,23.3966,23.4142,1251726.0
2020-08-12 13:10:00,26.48,26.48,26.41,26.48,1211894.0,23.4142,23.4142,23.3523,23.4142,1211894.0
2020-08-12 13:20:00,26.46,26.58,26.46,26.57,1093535.0,23.3966,23.5027,23.3966,23.4938,1093535.0
2020-08-12 13:30:00,26.57,26.61,26.53,26.59,750406.0,23.4938,23.5292,23.4585,23.5115,750406.0
2020-08-12 13:40:00,26.59,26.61,26.53,26.59,643752.0,23.5115,23.5292,23.4585,23.5115,643752.0
2020-08-12 13:50:00,26.59,26.67,26.58,26.67,771448.0,23.5115,23.5822,23.5027,23.5822,771448.0
2020-08-12 14:00:00,26.66,26.67,26.56,26.59,830485.0,23.5734,23.5822,23.485,23.5115,830485.0
2020-08-12 14:10:00,26.59,26.66,26.58,26.65,565965.0,23.5115,23.5734,23.5027,23.5646,565965.0
2020-08-12 14:20:00,26.65,26.72,26.64,26.7,849015.0,23.5646,23.6265,23.5557,23.6088,849015.0
2020-08-12 14:30:00,26.7,26.77,26.69,26.74,877957.0,23.6088,23.6707,23.5999,23.6441,877957.0
2020-08-12 14:40:00,26.74,26.8,26.73,26.8,538596.0,23.6441,23.6972,23.6353,23.6972,538596.0
2020-08-12 14:50:00,26.8,26.86,26.77,26.85,825442.0,23.6972,23.7502,23.6707,23.7414,825442.0
2020-08-12 15:00:00,26.85,26.87,26.76,26.77,1015870.0,23.7414,23.7591,23.6618,23.6707,1015870.0
2020-08-12 15:10:00,26.78,26.87,26.77,26.87,1747672.0,23.6795,23.7591,23.6707,23.7591,1747672.0
2020-08-12 15:20:00,26.87,26.87,26.72,26.72,2274605.0,23.7591,23.7591,23.6265,23.6265,2274605.0
2020-08-12 15:30:00,26.72,26.73,26.63,26.66,3170842.0,23.6265,23.6353,23.5469,23.5734,3170842.0
2020-08-12 15:40:00,26.67,26.72,26.62,26.7,2676569.0,23.5822,23.6265,23.538,23.6088,2676569.0
2020-08-12 15:50:00,26.7,26.78,26.67,26.73,2998635.0,23.6088,23.6795,23.5822,23.6353,2998635.0
2020-08-13 09:30:00,26.49,26.49,26.16,26.36,3896293.0,23.4231,23.4231,23.1313,23.3081,3896293.0
2020-08-13 09:40:00,26.35,26.57,26.31,26.45,2862802.0,23.2993,23.4938,23.2639,23.3877,2862802.0
2020-08-13 09:50:00,26.45,26.67,26.43,26.53,2804115.0,23.3877,23.5822,23.37,23.4585,2804115.0
2020-08-13 10:00:00,26.54,26.63,26.46,26.57,2178696.0,23.4673,23.5469,23.3966,23.4938,2178696.0
2020-08-13 10:10:00,26.57,26.57,26.36,26.43,2886347.0,23.4938,23.4938,23.3081,23.37,2886347.0
2020-08-13 10:20:00,26.42,26.45,26.29,26.32,1925305.0,23.3612,23.3877,23.2462,23.2728,1925305.0
2020-08-13 10:30:00,26.32,26.4,26.23,26.26,1502090.0,23.2728,23.3435,23.1932,23.2197,1502090.0
2020-08-13 10:40:00,26.26,26.35,26.25,26.3,1210597.0,23.2197,23.2993,23.2109,23.2551,1210597.0
2020-08-13 10:50:00,26.3,26.36,26.29,26.32,826611.0,23.2551,23.3081,23.2462,23.2728,826611.0
2020-08-13 11:00:00,26.31,26.32,26.26,26.29,798581.0,23.2639,23.2728,23.2197,23.2462,798581.0
2020-08-13 11:10:00,26.28,26.36,26.27,26.3,790642.0,23.2374,23.3081,23.2286,23.2551,790642.0
2020-08-13 11:20:00,26.3,26.31,26.22,26.24,1067523.0,23.2551,23.2639,23.1843,23.202,1067523.0
2020-08-13 11:30:00,26.24,26.25,26.14,26.17,1588564.0,23.202,23.2109,23.1136,23.1401,1588564.0
2020-08-13 11:40:00,26.17,26.27,26.17,26.2,966781.0,23.1401,23.2286,23.1401,23.1667,966781.0
2020-08-13 11:50:00,26.2,26.26,26.17,26.23,835391.0,23.1667,23.2197,23.1401,23.1932,835391.0
2020-08-13 12:00:00,26.23,26.28,26.2,26.26,530701.0,23.1932,23.2374,23.1667,23.2197,530701.0
2020-08-13 12:10:00,26.27,26.31,26.25,26.26,616037.0,23.2286,23.2639,23.2109,23.2197,616037.0
2020-08-13 12:20:00,26.26,26.28,26.22,26.26,737042.0,23.2197,23.2374,23.1843,23.2197,737042.0
2020-08-13 12:30:00,26.26,26.27,26.22,26.26,498854.0,23.2197,23.2286,23.1843,23.2197,498854.0
2020-08-13 12:40:00,26.26,26.26,26.22,26.24,425201.0,23.2197,23.2197,23.1843,23.202,425201.0
2020-08-13 12:50:00,26.25,26.25,26.2,26.21,461914.0,23.2109,23.2109,23.1667,23.1755,461914.0
2020-08-13 13:00:00,26.21,26.28,26.2,26.26,541933.0,23.1755,23.2374,23.1667,23.2197,541933.0
2020-08-13 13:10:00,26.25,26.38,26.24,26.37,1164668.0,23.2109,23.3258,23.202,23.317,1164668.0
2020-08-13 13:20:00,26.36,26.4,26.34,26.39,1245119.0,23.3081,23.3435,23.2904,23.3347,1245119.0
2020-08-13 13:30:00,26.39,26.4,26.31,26.34,1125227.0,23.3347,23.3435,23.2639,23.2904,1125227.0
2020-08-13 13:40:00,26.34,26.34,26.24,26.32,1636748.0,23.2904,23.2904,23.202,23.2728,1636748.0
2020-08-13 13:50:00,26.32,26.34,26.26,26.27,710942.0,23.2728,23.2904,23.2197,23.2286,710942.0
2020-08-13 14:00:00,26.28,26.35,26.26,26.33,871517.0,23.2374,23.2993,23.2197,23.2816,871517.0
2020-08-13 14:10:00,26.33,26.34,26.27,26.27,769556.0,23.2816,23.2904,23.2286,23.2286,769556.0
2020-08-13 14:20:00,26.28,26.3,26.22,26.25,1049578.0,23.2374,23.2551,23.1843,23.2109,1049578.0
2020-08-13 14:30:00,26.26,26.27,26.18,26.21,933192.0,23.2197,23.2286,23.149,23.1755,933192.0
2020-08-13 14:40:00,26.21,26.31,26.21,26.27,593662.0,23.1755,23.2639,23.1755,23.2286,593662.0
2020-08-13 14:50:00,26.27,26.27,26.18,26.21,1148595.0,23.2286,23.2286,23.149,23.1755,1148595.0
2020-08-13 15:00:00,26.21,26.25,26.18,26.24,801722.0,23.1755,23.2109,23.149,23.202,801722.0
2020-08-13 15:10:00,26.23,26.29,26.23,26.29,853035.0,23.1932,23.2462,23.1932,23.2462,853035.0
2020-08-13 15:20:00,26.29,26.39,26.28,26.34,1178423.0,23.2462,23.3347,23.2374,23.2904,1178423.0
2020-08-13 15:30:00,26.34,26.37,26.29,26.3,889128.0,23.2904,23.317,23.2462,23.2551,889128.0
2020-08-13 15:40:00,26.3,26.34,26.25,26.26,1321735.0,23.2551,23.2904,23.2109,23.2197,1321735.0
2020-08-13 15:50:00,26.26,26.37,26.26,26.35,4786761.0,23.2197,23.317,23.2197,23.2993,4786761.0
2020-08-14 09:30:00,26.06,26.29,25.92,26.21,2937406.0,23.0429,23.2462,22.9191,23.1755,2937406.0
2020-08-14 09:40:00,26.21,26.24,26.15,26.23,1418564.0,23.1755,23.202,23.1224,23.1932,1418564.0
2020-08-14 09:50:00,26.22,26.26,26.12,26.13,1637597.0,23.1843,23.2197,23.0959,23.1048,1637597.0
2020-08-14 10:00:00,26.13,26.26,26.12,26.22,1604223.0,23.1048,23.2197,23.0959,23.1843,1604223.0
2020-08-14 10:10:00,26.23,26.38,26.19,26.3,1749335.0,23.1932,23.3258,23.1578,23.2551,1749335.0
2020-08-14 10:20:00,26.3,26.45,26.28,26.44,1789985.0,23.2551,23.3877,23.2374,23.3789,1789985.0
2020-08-14 10:30:00,26.43,26.47,26.38,26.44,1630071.0,23.37,23.4054,23.3258,23.3789,1630071.0
2020-08-14 10:40:00,26.43,26.46,26.4,26.41,1324519.0,23.37,23.3966,23.3435,23.3523,1324519.0
2020-08-14 10:50:00,26.4,26.54,26.4,26.52,2533083.0,23.3435,23.4673,23.3435,23.4496,2533083.0
2020-08-14 11:00:00,26.52,26.59,26.48,26.56,1269397.0,23.4496,23.5115,23.4142,23.485,1269397.0
2020-08-14 11:10:00,26.56,26.59,26.45,26.58,1094244.0,23.485,23.5115,23.3877,23.5027,1094244.0
2020-08-14 11:20:00,26.57,26.59,26.48,26.49,902165.0,23.4938,23.5115,23.4142,23.4231,902165.0
2020-08-14 11:30:00,26.49,26.51,26.43,26.49,783042.0,23.4231,23.4408,23.37,23.4231,783042.0
2020-08-14 11:40:00,26.49,26.54,26.44,26.54,1530502.0,23.4231,23.4673,23.3789,23.4673,1530502.0
2020-08-14 11:50:00,26.53,26.57,26.48,26.57,777689.0,23.4585,23.4938,23.4142,23.4938,777689.0
2020-08-14 12:00:00,26.57,26.57,26.49,26.52,649197.0,23.4938,23.4938,23.4231,23.4496,649197.0
2020-08-14 12:10:00,26.52,26.56,26.49,26.5,801264.0,23.4496,23.485,23.4231,23.4319,801264.0
2020-08-14 12:20:00,26.5,26.61,26.48,26.57,2114568.0,23.4319,23.5292,23.4142,23.4938,2114568.0
2020-08-14 12:30:00,26.57,26.57,26.5,26.53,770433.0,23.4938,23.4938,23.4319,23.4585,770433.0
2020-08-14 12:40:00,26.53,26.56,26.51,26.52,1524210.0,23.4585,23.485,23.4408,23.4496,1524210.0
2020-08-14 12:50:00,26.52,26.55,26.51,26.53,1011744.0,23.4496,23.4761,23.4408,23.4585,1011744.0
2020-08-14 13:00:00,26.53,26.58,26.51,26.57,716808.0,23.4585,23.5027,23.4408,23.4938,716808.0
2020-08-14 13:10:00,26.58,26.58,26.53,26.54,622960.0,23.5027,23.5027,23.4585,23.4673,622960.0
2020-08-14 13:20:00,26.53,26.55,26.51,26.54,636263.0,23.4585,23.4761,23.4408,23.4673,636263.0
2020-08-14 13:30:00,26.55,26.59,26.53,26.59,484644.0,23.4761,23.5115,23.4585,23.5115,484644.0
2020-08-14 13:40:00,26.58,26.63,26.58,26.6,1236445.0,23.5027,23.5469,23.5027,23.5203,1236445.0
2020-08-14 13:50:00,26.61,26.67,26.6,26.6,834946.0,23.5292,23.5822,23.5203,23.5203,834946.0
2020-08-14 14:00:00,26.61,26.61,26.52,26.54,846307.0,23.5292,23.5292,23.4496,23.4673,846307.0
2020-08-14 14:10:00,26.54,26.57,26.51,26.56,411684.0,23.4673,23.4938,23.4408,23.485,411684.0
2020-08-14 14:20:00,26.57,26.57,26.5,26.51,735677.0,23.4938,23.4938,23.4319,23.4408,735677.0
2020-08-14 14:30:00,26.51,26.51,26.43,26.47,662980.0,23.4408,23.4408,23.37,23.4054,662980.0
2020-08-14 14:40:00,26.47,26.47,26.4,26.42,757841.0,23.4054,23.4054,23.3435,23.3612,757841.0
2020-08-14 14:50:00,26.41,26.45,26.39,26.4,517103.0,23.3523,23.3877,23.3347,23.3435,517103.0
2020-08-14 15:00:00,26.39,26.42,26.37,26.38,768927.0,23.3347,23.3612,23.317,23.3258,768927.0
2020-08-14 15:10:00,26.38,26.41,26.34,26.39,799296.0,23.3258,23.3523,23.2904,23.3347,799296.0
2020-08-14 15:20:00,26.39,26.42,26.33,26.39,815828.0,23.3347,23.3612,23.2816,23.3347,815828.0
2020-08-14 15:30:00,26.39,26.4,26.34,26.38,854185.0,23.3347,23.3435,23.2904,23.3258,854185.0
2020-08-14 15:40:00,26.37,26.43,26.35,26.37,1230879.0,23.317,23.37,23.2993,23.317,1230879.0
2020-08-14 15:50:00,26.37,26.48,26.34,26.47,2814288.0,23.317,23.4142,23.2904,23.4054,2814288.0
2020-08-17 09:30:00,26.35,26.41,26.22,26.26,3165421.0,23.2993,23.3523,23.1843,23.2197,3165421.0
2020-08-17 09:40:00,26.27,26.27,26.13,26.13,1951916.0,23.2286,23.2286,23.1048,23.1048,1951916.0
2020-08-17 09:50:00,26.14,26.14,25.92,25.98,3318689.0,23.1136,23.1136,22.9191,22.9721,3318689.0
2020-08-17 10:00:00,25.98,26.0,25.9,25.96,1575484.0,22.9721,22.9898,22.9014,22.9544,1575484.0
2020-08-17 10:10:00,25.96,25.98,25.91,25.97,1629462.0,22.9544,22.9721,22.9102,22.9633,1629462.0
2020-08-17 10:20:00,25.97,26.0,25.92,25.92,1507061.0,22.9633,22.9898,22.9191,22.9191,1507061.0
2020-08-17 10:30:00,25.93,25.97,25.85,25.86,1441999.0,22.9279,22.9633,22.8572,22.866,1441999.0
2020-08-17 10:40:00,25.87,26.0,25.86,25.99,1225389.0,22.8749,22.9898,22.866,22.981,1225389.0
2020-08-17 10:50:00,25.98,26.06,25.96,25.99,1908535.0,22.9721,23.0429,22.9544,22.981,1908535.0
2020-08-17 11:00:00,25.99,26.0,25.88,25.93,1162774.0,22.981,22.9898,22.8837,22.9279,1162774.0
2020-08-17 11:10:00,25.93,25.94,25.89,25.9,913770.0,22.9279,22.9368,22.8925,22.9014,913770.0
2020-08-17 11:20:00,25.91,25.96,25.9,25.93,1058753.0,22.9102,22.9544,22.9014,22.9279,1058753.0
2020-08-17 11:30:00,25.93,25.93,25.86,25.91,986107.0,22.9279,22.9279,22.866,22.9102,986107.0
2020-08-17 11:40:00,25.91,25.94,25.89,25.92,625359.0,22.9102,22.9368,22.8925,22.9191,625359.0
2020-08-17 11:50:00,25.93,25.97,25.91,25.95,536506.0,22.9279,22.9633,22.9102,22.9456,536506.0
2020-08-17 12:00:00,25.95,26.0,25.94,25.99,667072.0,22.9456,22.9898,22.9368,22.981,667072.0
2020-08-17 12:10:00,25.99,25.99,25.94,25.99,579996.0,22.981,22.981,22.9368,22.981,579996.0
2020-08-17 12:20:00,25.99,26.01,25.97,26.01,960281.0,22.981,22.9987,22.9633,22.9987,960281.0
2020-08-17 12:30:00,26.01,26.02,25.97,26.01,712655.0,22.9987,23.0075,22.9633,22.9987,712655.0
2020-08-17 12:40:00,26.01,26.02,25.93,25.94,978673.0,22.9987,23.0075,22.9279,22.9368,978673.0
2020-08-17 12:50:00,25.94,25.97,25.93,25.94,552501.0,22.9368,22.9633,22.9279,22.9368,552501.0
2020-08-17 13:00:00,25.93,25.94,25.9,25.91,492266.0,22.9279,22.9368,22.9014,22.9102,492266.0
2020-08-17 13:10:00,25.91,25.93,25.9,25.92,364140.0,22.9102,22.9279,22.9014,22.9191,364140.0
2020-08-17 13:20:00,25.93,25.93,25.91,25.91,438179.0,22.9279,22.9279,22.9102,22.9102,438179.0
2020-08-17 13:30:00,25.91,25.92,25.88,25.89,671436.0,22.9102,22.9191,22.8837,22.8925,671436.0
2020-08-17 13:40:00,25.89,25.94,25.89,25.93,577947.0,22.8925,22.9368,22.8925,22.9279,577947.0
2020-08-17 13:50:00,25.93,25.96,25.92,25.94,566915.0,22.9279,22.9544,22.9191,22.9368,566915.0
2020-08-17 14:00:00,25.95,25.96,25.93,25.94,467238.0,22.9456,22.9544,22.9279,22.9368,467238.0
2020-08-17 14:10:00,25.94,25.99,25.88,25.96,1246629.0,22.9368,22.981,22.8837,22.9544,1246629.0
2020-08-17 14:20:00,25.96,25.98,25.95,25.98,970361.0,22.9544,22.9721,22.9456,22.9721,970361.0
2020-08-17 14:30:00,25.98,26.0,25.97,26.0,393870.0,22.9721,22.9898,22.9633,22.9898,393870.0
2020-08-17 14:40:00,26.0,26.0,25.97,25.99,467171.0,22.9898,22.9898,22.9633,22.981,467171.0
2020-08-17 14:50:00,25.99,26.0,25.95,25.96,721440.0,22.981,22.9898,22.9456,22.9544,721440.0
2020-08-17 15:00:00,25.96,25.97,25.92,25.93,646151.0,22.9544,22.9633,22.9191,22.9279,646151.0
2020-08-17 15:10:00,25.93,25.94,25.9,25.94,732070.0,22.9279,22.9368,22.9014,22.9368,732070.0
2020-08-17 15:20:00,25.94,25.94,25.89,25.9,664111.0,22.9368,22.9368,22.8925,22.9014,664111.0
2020-08-17 15:30:00,25.91,25.96,25.9,25.92,1047447.0,22.9102,22.9544,22.9014,22.9191,1047447.0
2020-08-17 15:40:00,25.92,25.94,25.89,25.92,1246909.0,22.9191,22.9368,22.8925,22.9191,1246909.0
2020-08-17 15:50:00,25.93,25.95,25.84,25.91,5057858.0,22.9279,22.9456,22.8483,22.9102,5057858.0
2020-08-18 09:30:00,25.86,25.99,25.6,25.78,4144402.0,22.866,22.981,22.6361,22.7953,4144402.0
2020-08-18 09:40:00,25.77,25.79,25.68,25.73,1609061.0,22.7864,22.8041,22.7069,22.7511,1609061.0
2020-08-18 09:50:00,25.72,25.76,25.66,25.71,1487043.0,22.7422,22.7776,22.6892,22.7334,1487043.0
2020-08-18 10:00:00,25.71,25.72,25.6,25.61,1932458.0,22.7334,22.7422,22.6361,22.645,1932458.0
2020-08-18 10:10:00,25.61,25.61,25.5,25.54,2147807.0,22.645,22.645,22.5477,22.5831,2147807.0
2020-08-18 10:20:00,25.54,25.56,25.52,25.53,1273364.0,22.5831,22.6008,22.5654,22.5742,1273364.0
2020-08-18 10:30:00,25.54,25.57,25.5,25.55,1131388.0,22.5831,22.6096,22.5477,22.5919,1131388.0
2020-08-18 10:40:00,25.55,25.57,25.46,25.52,1563685.0,22.5919,22.6096,22.5123,22.5654,1563685.0
2020-08-18 10:50:00,25.52,25.58,25.5,25.57,612320.0,22.5654,22.6184,22.5477,22.6096,612320.0
2020-08-18 11:00:00,25.57,25.6,25.51,25.6,1029753.0,22.6096,22.6361,22.5565,22.6361,1029753.0
2020-08-18 11:10:00,25.6,25.69,25.6,25.67,1114880.0,22.6361,22.7157,22.6361,22.698,1114880.0
2020-08-18 11:20:00,25.68,25.71,25.64,25.69,766785.0,22.7069,22.7334,22.6715,22.7157,766785.0
2020-08-18 11:30:00,25.7,25.73,25.67,25.68,735204.0,22.7245,22.7511,22.698,22.7069,735204.0
2020-08-18 11:40:00,25.69,25.72,25.66,25.72,674930.0,22.7157,22.7422,22.6892,22.7422,674930.0
2020-08-18 11:50:00,25.71,25.72,25.64,25.68,609630.0,22.7334,22.7422,22.6715,22.7069,609630.0
2020-08-18 12:00:00,25.68,25.72,25.67,25.69,545817.0,22.7069,22.7422,22.698,22.7157,545817.0
2020-08-18 12:10:00,25.69,25.7,25.61,25.61,707639.0,22.7157,22.7245,22.645,22.645,707639.0
2020-08-18 12:20:00,25.61,25.63,25.59,25.62,461504.0,22.645,22.6626,22.6273,22.6538,461504.0
2020-08-18 12:30:00,25.63,25.64,25.55,25.57,653675.0,22.6626,22.6715,22.5919,22.6096,653675.0
2020-08-18 12:40:00,25.57,25.58,25.5,25.51,771493.0,22.6096,22.6184,22.5477,22.5565,771493.0
2020-08-18 12:50:00,25.51,25.54,25.5,25.51,551674.0,22.5565,22.5831,22.5477,22.5565,551674.0
2020-08-18 13:00:00,25.51,25.53,25.5,25.51,570016.0,22.5565,22.5742,22.5477,22.5565,570016.0
2020-08-18 13:10:00,25.5,25.53,25.48,25.51,898377.0,22.5477,22.5742,22.53,22.5565,898377.0
2020-08-18 13:20:00,25.51,25.52,25.46,25.48,652027.0,22.5565,22.5654,22.5123,22.53,652027.0
2020-08-18 13:30:00,25.48,25.52,25.47,25.52,635347.0,22.53,22.5654,22.5212,22.5654,635347.0
2020-08-18 13:40:00,25.51,25.55,25.5,25.54,703702.0,22.5565,22.5919,22.5477,22.5831,703702.0
2020-08-18 13:50:00,25.54,25.57,25.52,25.54,640062.0,22.5831,22.6096,22.5654,22.5831,640062.0
2020-08-18 14:00:00,25.54,25.55,25.5,25.53,604039.0,22.5831,22.5919,22.5477,22.5742,604039.0
2020-08-18 14:10:00,25.52,25.55,25.52,25.53,443955.0,22.5654,22.5919,22.5654,22.5742,443955.0
2020-08-18 14:20:00,25.53,25.55,25.52,25.55,342310.0,22.5742,22.5919,22.5654,22.5919,342310.0
2020-08-18 14:30:00,25.55,25.55,25.51,25.52,638417.0,22.5919,22.5919,22.5565,22.5654,638417.0
2020-08-18 14:40:00,25.52,25.55,25.51,25.52,552960.0,22.5654,22.5919,22.5565,22.5654,552960.0
2020-08-18 14:50:00,25.52,25.55,25.51,25.54,780878.0,22.5654,22.5919,22.5565,22.5831,780878.0
2020-08-18 15:00:00,25.54,25.55,25.53,25.54,490174.0,22.5831,22.5919,22.5742,22.5831,490174.0
2020-08-18 15:10:00,25.54,25.54,25.5,25.51,828172.0,22.5831,22.5831,22.5477,22.5565,828172.0
2020-08-18 15:20:00,25.51,25.55,25.51,25.54,790674.0,22.5565,22.5919,22.5565,22.5831,790674.0
2020-08-18 15:30:00,25.55,25.57,25.53,25.54,1095728.0,22.5919,22.6096,22.5742,22.5831,1095728.0
2020-08-18 15:40:00,25.53,25.54,25.51,25.53,1005671.0,22.5742,22.5831,22.5565,22.5742,1005671.0
2020-08-18 15:50:00,25.52,25.55,25.5,25.53,3443228.0,22.5654,22.5919,22.5477,22.5742,3443228.0
2020-08-19 09:30:00,25.66,25.74,25.54,25.73,2501231.0,22.6892,22.7599,22.5831,22.7511,2501231.0
2020-08-19 09:40:00,25.73,25.95,25.72,25.93,3218066.0,22.7511,22.9456,22.7422,22.9279,3218066.0
2020-08-19 09:50:00,25.93,26.08,25.91,25.92,3326272.0,22.9279,23.0605,22.9102,22.9191,3326272.0
2020-08-19 10:00:00,25.93,25.98,25.79,25.82,1939960.0,22.9279,22.9721,22.8041,22.8307,1939960.0
2020-08-19 10:10:00,25.82,25.82,25.66,25.68,1678735.0,22.8307,22.8307,22.6892,22.7069,1678735.0
2020-08-19 10:20:00,25.68,25.82,25.66,25.75,1488786.0,22.7069,22.8307,22.6892,22.7688,1488786.0
2020-08-19 10:30:00,25.75,25.75,25.67,25.68,1176014.0,22.7688,22.7688,22.698,22.7069,1176014.0
2020-08-19 10:40:00,25.68,25.81,25.67,25.76,1075800.0,22.7069,22.8218,22.698,22.7776,1075800.0
2020-08-19 10:50:00,25.75,25.76,25.69,25.74,853679.0,22.7688,22.7776,22.7157,22.7599,853679.0
2020-08-19 11:00:00,25.74,25.74,25.62,25.7,1411600.0,22.7599,22.7599,22.6538,22.7245,1411600.0
2020-08-19 11:10:00,25.7,25.72,25.63,25.64,738728.0,22.7245,22.7422,22.6626,22.6715,738728.0
2020-08-19 11:20:00,25.63,25.71,25.62,25.7,915074.0,22.6626,22.7334,22.6538,22.7245,915074.0
2020-08-19 11:30:00,25.7,25.74,25.66,25.69,968192.0,22.7245,22.7599,22.6892,22.7157,968192.0
2020-08-19 11:40:00,25.7,25.71,25.66,25.7,810284.0,22.7245,22.7334,22.6892,22.7245,810284.0
2020-08-19 11:50:00,25.7,25.7,25.61,25.64,1039171.0,22.7245,22.7245,22.645,22.6715,1039171.0
2020-08-19 12:00:00,25.64,25.65,25.57,25.6,1226518.0,22.6715,22.6803,22.6096,22.6361,1226518.0
2020-08-19 12:10:00,25.59,25.64,25.58,25.6,1035792.0,22.6273,22.6715,22.6184,22.6361,1035792.0
2020-08-19 12:20:00,25.6,25.64,25.56,25.59,981395.0,22.6361,22.6715,22.6008,22.6273,981395.0
2020-08-19 12:30:00,25.59,25.6,25.52,25.53,1225844.0,22.6273,22.6361,22.5654,22.5742,1225844.0
2020-08-19 12:40:00,25.53,25.54,25.46,25.47,1416357.0,22.5742,22.5831,22.5123,22.5212,1416357.0
2020-08-19 12:50:00,25.46,25.5,25.43,25.5,866946.0,22.5123,22.5477,22.4858,22.5477,866946.0
2020-08-19 13:00:00,25.5,25.55,25.48,25.54,788374.0,22.5477,22.5919,22.53,22.5831,788374.0
2020-08-19 13:10:00,25.53,25.56,25.5,25.51,594295.0,22.5742,22.6008,22.5477,22.5565,594295.0
2020-08-19 13:20:00,25.52,25.54,25.45,25.46,1364945.0,22.5654,22.5831,22.5035,22.5123,1364945.0
2020-08-19 13:30:00,25.46,25.47,25.41,25.41,1129442.0,22.5123,22.5212,22.4681,22.4681,1129442.0
2020-08-19 13:40:00,25.42,25.48,25.41,25.41,1242910.0,22.477,22.53,22.4681,22.4681,1242910.0
2020-08-19 13:50:00,25.42,25.46,25.4,25.46,721205.0,22.477,22.5123,22.4593,22.5123,721205.0
2020-08-19 14:00:00,25.46,25.58,25.43,25.58,992002.0,22.5123,22.6184,22.4858,22.6184,992002.0
2020-08-19 14:10:00,25.58,25.58,25.5,25.57,854568.0,22.6184,22.6184,22.5477,22.6096,854568.0
2020-08-19 14:20:00,25.57,25.72,25.57,25.68,2259167.0,22.6096,22.7422,22.6096,22.7069,2259167.0
2020-08-19 14:30:00,25.68,25.7,25.6,25.6,978557.0,22.7069,22.7245,22.6361,22.6361,978557.0
2020-08-19 14:40:00,25.6,25.7,25.6,25.66,730415.0,22.6361,22.7245,22.6361,22.6892,730415.0
2020-08-19 14:50:00,25.67,25.7,25.6,25.68,967213.0,22.698,22.7245,22.6361,22.7069,967213.0
2020-08-19 15:00:00,25.69,25.75,25.67,25.71,1381057.0,22.7157,22.7688,22.698,22.7334,1381057.0
2020-08-19 15:10:00,25.72,25.75,25.63,25.63,825248.0,22.7422,22.7688,22.6626,22.6626,825248.0
2020-08-19 15:20:00,25.63,25.65,25.57,25.6,1060158.0,22.6626,22.6803,22.6096,22.6361,1060158.0
2020-08-19 15:30:00,25.6,25.62,25.5,25.51,1485290.0,22.6361,22.6538,22.5477,22.5565,1485290.0
2020-08-19 15:40:00,25.51,25.52,25.4,25.42,2147147.0,22.5565,22.5654,22.4593,22.477,2147147.0
2020-08-19 15:50:00,25.42,25.52,25.39,25.5,3189060.0,22.477,22.5654,22.4504,22.5477,3189060.0
2020-08-20 09:30:00,25.16,25.3,25.06,25.12,3301642.0,22.2471,22.3709,22.1586,22.2117,3301642.0
2020-08-20 09:40:00,25.12,25.15,25.02,25.08,2196668.0,22.2117,22.2382,22.1233,22.1763,2196668.0
2020-08-20 09:50:00,25.08,25.2,25.06,25.15,1709813.0,22.1763,22.2824,22.1586,22.2382,1709813.0
2020-08-20 10:00:00,25.14,25.24,25.11,25.22,1451389.0,22.2294,22.3178,22.2029,22.3001,1451389.0
2020-08-20 10:10:00,25.21,25.31,25.18,25.28,941735.0,22.2913,22.3797,22.2647,22.3532,941735.0
2020-08-20 10:20:00,25.29,25.33,25.16,25.18,1306492.0,22.362,22.3974,22.2471,22.2647,1306492.0
2020-08-20 10:30:00,25.17,25.19,25.09,25.09,1771460.0,22.2559,22.2736,22.1852,22.1852,1771460.0
2020-08-20 10:40:00,25.09,25.14,25.04,25.14,1502368.0,22.1852,22.2294,22.141,22.2294,1502368.0
2020-08-20 10:50:00,25.13,25.13,25.02,25.04,1722948.0,22.2205,22.2205,22.1233,22.141,1722948.0
2020-08-20 11:00:00,25.04,25.1,25.03,25.04,1066195.0,22.141,22.194,22.1321,22.141,1066195.0
2020-08-20 11:10:00,25.04,25.11,25.04,25.07,1087992.0,22.141,22.2029,22.141,22.1675,1087992.0
2020-08-20 11:20:00,25.06,25.12,25.05,25.09,1139233.0,22.1586,22.2117,22.1498,22.1852,1139233.0
2020-08-20 11:30:00,25.09,25.15,25.06,25.15,1113955.0,22.1852,22.2382,22.1586,22.2382,1113955.0
2020-08-20 11:40:00,25.14,25.2,25.14,25.16,1003139.0,22.2294,22.2824,22.2294,22.2471,1003139.0
2020-08-20 11:50:00,25.16,25.2,25.13,25.18,727293.0,22.2471,22.2824,22.2205,22.2647,727293.0
2020-08-20 12:00:00,25.19,25.21,25.16,25.21,629434.0,22.2736,22.2913,22.2471,22.2913,629434.0
2020-08-20 12:10:00,25.21,25.22,25.18,25.19,567130.0,22.2913,22.3001,22.2647,22.2736,567130.0
2020-08-20 12:20:00,25.19,25.2,25.17,25.2,425367.0,22.2736,22.2824,22.2559,22.2824,425367.0
2020-08-20 12:30:00,25.19,25.24,25.18,25.18,554222.0,22.2736,22.3178,22.2647,22.2647,554222.0
2020-08-20 12:40:00,25.18,25.21,25.18,25.2,534355.0,22.2647,22.2913,22.2647,22.2824,534355.0
2020-08-20 12:50:00,25.21,25.25,25.19,25.21,607036.0,22.2913,22.3266,22.2736,22.2913,607036.0
2020-08-20 13:00:00,25.21,25.27,25.21,25.23,792748.0,22.2913,22.3443,22.2913,22.309,792748.0
2020-08-20 13:10:00,25.22,25.25,25.21,25.22,380310.0,22.3001,22.3266,22.2913,22.3001,380310.0
2020-08-20 13:20:00,25.21,25.23,25.2,25.22,358403.0,22.2913,22.309,22.2824,22.3001,358403.0
2020-08-20 13:30:00,25.21,25.29,25.21,25.29,463858.0,22.2913,22.362,22.2913,22.362,463858.0
2020-08-20 13:40:00,25.29,25.31,25.19,25.21,1054847.0,22.362,22.3797,22.2736,22.2913,1054847.0
2020-08-20 13:50:00,25.2,25.21,25.15,25.16,662512.0,22.2824,22.2913,22.2382,22.2471,662512.0
2020-08-20 14:00:00,25.16,25.18,25.12,25.17,834740.0,22.2471,22.2647,22.2117,22.2559,834740.0
2020-08-20 14:10:00,25.17,25.22,25.15,25.19,420888.0,22.2559,22.3001,22.2382,22.2736,420888.0
2020-08-20 14:20:00,25.19,25.21,25.14,25.17,737600.0,22.2736,22.2913,22.2294,22.2559,737600.0
2020-08-20 14:30:00,25.16,25.19,25.13,25.14,529740.0,22.2471,22.2736,22.2205,22.2294,529740.0
2020-08-20 14:40:00,25.14,25.17,25.13,25.16,523836.0,22.2294,22.2559,22.2205,22.2471,523836.0
2020-08-20 14:50:00,25.16,25.17,25.15,25.16,487734.0,22.2471,22.2559,22.2382,22.2471,487734.0
2020-08-20 15:00:00,25.16,25.19,25.15,25.16,830511.0,22.2471,22.2736,22.2382,22.2471,830511.0
2020-08-20 15:10:00,25.16,25.18,25.11,25.11,1087015.0,22.2471,22.2647,22.2029,22.2029,1087015.0
2020-08-20 15:20:00,25.12,25.13,25.08,25.11,988948.0,22.2117,22.2205,22.1763,22.2029,988948.0
2020-08-20 15:30:00,25.11,25.13,25.08,25.11,1077830.0,22.2029,22.2205,22.1763,22.2029,1077830.0
2020-08-20 15:40:00,25.11,25.19,25.11,25.17,1506398.0,22.2029,22.2736,22.2029,22.2559,1506398.0
2020-08-20 15:50:00,25.17,25.17,25.08,25.1,3379402.0,22.2559,22.2559,22.1763,22.194,3379402.0
2020-08-21 09:30:00,24.98,25.23,24.97,25.23,4873139.0,22.0879,22.309,22.0791,22.309,4873139.0
2020-08-21 09:40:00,25.23,25.32,25.07,25.3,2187254.0,22.309,22.3885,22.1675,22.3709,2187254.0
2020-08-21 09:50:00,25.3,25.43,25.25,25.26,2528415.0,22.3709,22.4858,22.3266,22.3355,2528415.0
2020-08-21 10:00:00,25.26,25.31,25.19,25.26,1089892.0,22.3355,22.3797,22.2736,22.3355,1089892.0
2020-08-21 10:10:00,25.26,25.29,25.2,25.21,896212.0,22.3355,22.362,22.2824,22.2913,896212.0
2020-08-21 10:20:00,25.21,25.21,25.1,25.11,893022.0,22.2913,22.2913,22.194,22.2029,893022.0
2020-08-21 10:30:00,25.12,25.13,25.06,25.07,797245.0,22.2117,22.2205,22.1586,22.1675,797245.0
2020-08-21 10:40:00,25.07,25.09,25.01,25.03,2152482.0,22.1675,22.1852,22.1144,22.1321,2152482.0
2020-08-21 10:50:00,25.03,25.03,24.98,25.03,1899469.0,22.1321,22.1321,22.0879,22.1321,1899469.0
2020-08-21 11:00:00,25.02,25.07,24.98,25.06,1721632.0,22.1233,22.1675,22.0879,22.1586,1721632.0
2020-08-21 11:10:00,25.05,25.06,24.96,24.98,1143654.0,22.1498,22.1586,22.0702,22.0879,1143654.0
2020-08-21 11:20:00,24.98,25.0,24.96,24.98,697007.0,22.0879,22.1056,22.0702,22.0879,697007.0
2020-08-21 11:30:00,24.98,25.02,24.96,25.02,723618.0,22.0879,22.1233,22.0702,22.1233,723618.0
2020-08-21 11:40:00,25.01,25.02,24.96,24.97,660848.0,22.1144,22.1233,22.0702,22.0791,660848.0
2020-08-21 11:50:00,24.97,24.99,24.93,24.94,1179079.0,22.0791,22.0967,22.0437,22.0525,1179079.0
2020-08-21 12:00:00,24.94,24.98,24.92,24.94,775804.0,22.0525,22.0879,22.0349,22.0525,775804.0
2020-08-21 12:10:00,24.94,24.95,24.9,24.94,752572.0,22.0525,22.0614,22.0172,22.0525,752572.0
2020-08-21 12:20:00,24.95,24.95,24.9,24.91,456204.0,22.0614,22.0614,22.0172,22.026,456204.0
2020-08-21 12:30:00,24.9,24.92,24.9,24.92,839962.0,22.0172,22.0349,22.0172,22.0349,839962.0
2020-08-21 12:40:00,24.92,24.93,24.9,24.93,583163.0,22.0349,22.0437,22.0172,22.0437,583163.0
2020-08-21 12:50:00,24.92,24.94,24.91,24.93,673134.0,22.0349,22.0525,22.026,22.0437,673134.0
2020-08-21 13:00:00,24.93,24.94,24.91,24.93,690722.0,22.0437,22.0525,22.026,22.0437,690722.0
2020-08-21 13:10:00,24.92,24.95,24.91,24.92,600273.0,22.0349,22.0614,22.026,22.0349,600273.0
2020-08-21 13:20:00,24.92,24.95,24.91,24.94,471716.0,22.0349,22.0614,22.026,22.0525,471716.0
2020-08-21 13:30:00,24.94,24.95,24.93,24.95,329132.0,22.0525,22.0614,22.0437,22.0614,329132.0
2020-08-21 13:40:00,24.95,25.0,24.93,24.98,684682.0,22.0614,22.1056,22.0437,22.0879,684682.0
2020-08-21 13:50:00,24.98,24.98,24.95,24.96,421274.0,22.0879,22.0879,22.0614,22.0702,421274.0
2020-08-21 14:00:00,24.96,24.98,24.95,24.98,598529.0,22.0702,22.0879,22.0614,22.0879,598529.0
2020-08-21 14:10:00,24.98,24.98,24.95,24.95,335344.0,22.0879,22.0879,22.0614,22.0614,335344.0
2020-08-21 14:20:00,24.96,24.96,24.94,24.96,443375.0,22.0702,22.0702,22.0525,22.0702,443375.0
2020-08-21 14:30:00,24.96,24.99,24.95,24.98,398073.0,22.0702,22.0967,22.0614,22.0879,398073.0
2020-08-21 14:40:00,24.98,24.99,24.91,24.93,828207.0,22.0879,22.0967,22.026,22.0437,828207.0
2020-08-21 14:50:00,24.94,24.95,24.91,24.91,699576.0,22.0525,22.0614,22.026,22.026,699576.0
2020-08-21 15:00:00,24.91,24.95,24.91,24.93,807551.0,22.026,22.0614,22.026,22.0437,807551.0
2020-08-21 15:10:00,24.93,24.96,24.92,24.96,863834.0,22.0437,22.0702,22.0349,22.0702,863834.0
2020-08-21 15:20:00,24.96,24.98,24.92,24.93,1046044.0,22.0702,22.0879,22.0349,22.0437,1046044.0
2020-08-21 15:30:00,24.94,24.96,24.91,24.93,1428659.0,22.0525,22.0702,22.026,22.0437,1428659.0
2020-08-21 15:40:00,24.93,24.96,24.92,24.94,1176618.0,22.0437,22.0702,22.0349,22.0525,1176618.0
2020-08-21 15:50:00,24.94,25.0,24.93,24.99,5517652.0,22.0525,22.1056,22.0437,22.0967,5517652.0
2020-08-24 09:30:00,25.24,25.24,25.08,25.09,2744145.0,22.3178,22.3178,22.1763,22.1852,2744145.0
2020-08-24 09:40:00,25.09,25.12,25.04,25.07,1370191.0,22.1852,22.2117,22.141,22.1675,1370191.0
2020-08-24 09:50:00,25.08,25.3,25.05,25.23,2355348.0,22.1763,22.3709,22.1498,22.309,2355348.0
2020-08-24 10:00:00,25.23,25.43,25.19,25.41,2258589.0,22.309,22.4858,22.2736,22.4681,2258589.0
2020-08-24 10:10:00,25.41,25.44,25.29,25.41,1603129.0,22.4681,22.4946,22.362,22.4681,1603129.0
2020-08-24 10:20:00,25.41,25.42,25.34,25.39,1238577.0,22.4681,22.477,22.4062,22.4504,1238577.0
2020-08-24 10:30:00,25.4,25.57,25.39,25.54,2806000.0,22.4593,22.6096,22.4504,22.5831,2806000.0
2020-08-24 10:40:00,25.53,25.56,25.41,25.46,1787510.0,22.5742,22.6008,22.4681,22.5123,1787510.0
2020-08-24 10:50:00,25.47,25.65,25.46,25.62,1959830.0,22.5212,22.6803,22.5123,22.6538,1959830.0
2020-08-24 11:00:00,25.62,25.62,25.46,25.47,1093020.0,22.6538,22.6538,22.5123,22.5212,1093020.0
2020-08-24 11:10:00,25.47,25.53,25.43,25.52,644971.0,22.5212,22.5742,22.4858,22.5654,644971.0
2020-08-24 11:20:00,25.52,25.59,25.51,25.56,970509.0,22.5654,22.6273,22.5565,22.6008,970509.0
2020-08-24 11:30:00,25.55,25.64,25.54,25.6,1255622.0,22.5919,22.6715,22.5831,22.6361,1255622.0
2020-08-24 11:40:00,25.59,25.61,25.42,25.48,1853077.0,22.6273,22.645,22.477,22.53,1853077.0
2020-08-24 11:50:00,25.48,25.52,25.44,25.46,815038.0,22.53,22.5654,22.4946,22.5123,815038.0
2020-08-24 12:00:00,25.46,25.47,25.4,25.41,956220.0,22.5123,22.5212,22.4593,22.4681,956220.0
2020-08-24 12:10:00,25.41,25.47,25.4,25.47,549480.0,22.4681,22.5212,22.4593,22.5212,549480.0
2020-08-24 12:20:00,25.46,25.52,25.45,25.5,901050.0,22.5123,22.5654,22.5035,22.5477,901050.0
2020-08-24 12:30:00,25.51,25.56,25.42,25.44,1068902.0,22.5565,22.6008,22.477,22.4946,1068902.0
2020-08-24 12:40:00,25.45,25.49,25.43,25.47,766241.0,22.5035,22.5389,22.4858,22.5212,766241.0
2020-08-24 12:50:00,25.47,25.48,25.45,25.46,752182.0,22.5212,22.53,22.5035,22.5123,752182.0
2020-08-24 13:00:00,25.46,25.49,25.41,25.41,747616.0,22.5123,22.5389,22.4681,22.4681,747616.0
2020-08-24 13:10:00,25.42,25.43,25.38,25.39,665769.0,22.477,22.4858,22.4416,22.4504,665769.0
2020-08-24 13:20:00,25.39,25.44,25.36,25.42,835313.0,22.4504,22.4946,22.4239,22.477,835313.0
2020-08-24 13:30:00,25.43,25.45,25.41,25.43,707267.0,22.4858,22.5035,22.4681,22.4858,707267.0
2020-08-24 13:40:00,25.43,25.46,25.4,25.42,701205.0,22.4858,22.5123,22.4593,22.477,701205.0
2020-08-24 13:50:00,25.42,25.43,25.38,25.39,781237.0,22.477,22.4858,22.4416,22.4504,781237.0
2020-08-24 14:00:00,25.39,25.4,25.35,25.36,756797.0,22.4504,22.4593,22.4151,22.4239,756797.0
2020-08-24 14:10:00,25.36,25.41,25.36,25.37,517903.0,22.4239,22.4681,22.4239,22.4328,517903.0
2020-08-24 14:20:00,25.37,25.45,25.37,25.44,938188.0,22.4328,22.5035,22.4328,22.4946,938188.0
2020-08-24 14:30:00,25.43,25.45,25.39,25.44,547775.0,22.4858,22.5035,22.4504,22.4946,547775.0
2020-08-24 14:40:00,25.43,25.52,25.43,25.49,860421.0,22.4858,22.5654,22.4858,22.5389,860421.0
2020-08-24 14:50:00,25.49,25.54,25.47,25.52,952074.0,22.5389,22.5831,22.5212,22.5654,952074.0
2020-08-24 15:00:00,25.52,25.54,25.47,25.52,1031187.0,22.5654,22.5831,22.5212,22.5654,1031187.0
2020-08-24 15:10:00,25.52,25.53,25.47,25.48,994205.0,22.5654,22.5742,22.5212,22.53,994205.0
2020-08-24 15:20:00,25.48,25.54,25.48,25.53,816518.0,22.53,22.5831,22.53,22.5742,816518.0
2020-08-24 15:30:00,25.54,25.6,25.52,25.6,1375318.0,22.5831,22.6361,22.5654,22.6361,1375318.0
2020-08-24 15:40:00,25.6,25.64,25.58,25.64,1594007.0,22.6361,22.6715,22.6184,22.6715,1594007.0
2020-08-24 15:50:00,25.64,25.7,25.6,25.69,3643001.0,22.6715,22.7245,22.6361,22.7157,3643001.0
2020-08-25 09:30:00,26.04,26.19,25.87,25.93,5067701.0,23.0252,23.1578,22.8749,22.9279,5067701.0
2020-08-25 09:40:00,25.94,25.99,25.8,25.98,2754865.0,22.9368,22.981,22.813,22.9721,2754865.0
2020-08-25 09:50:00,25.98,25.99,25.92,25.97,1930532.0,22.9721,22.981,22.9191,22.9633,1930532.0
2020-08-25 10:00:00,25.97,25.99,25.84,25.92,2218415.0,22.9633,22.981,22.8483,22.9191,2218415.0
2020-08-25 10:10:00,25.92,25.92,25.84,25.89,2288456.0,22.9191,22.9191,22.8483,22.8925,2288456.0
2020-08-25 10:20:00,25.89,25.97,25.87,25.95,1157600.0,22.8925,22.9633,22.8749,22.9456,1157600.0
2020-08-25 10:30:00,25.95,25.95,25.77,25.85,1513880.0,22.9456,22.9456,22.7864,22.8572,1513880.0
2020-08-25 10:40:00,25.84,25.85,25.78,25.8,1283457.0,22.8483,22.8572,22.7953,22.813,1283457.0
2020-08-25 10:50:00,25.8,25.86,25.79,25.83,740834.0,22.813,22.866,22.8041,22.8395,740834.0
2020-08-25 11:00:00,25.83,25.89,25.82,25.86,1077310.0,22.8395,22.8925,22.8307,22.866,1077310.0
2020-08-25 11:10:00,25.86,25.88,25.79,25.8,1167578.0,22.866,22.8837,22.8041,22.813,1167578.0
2020-08-25 11:20:00,25.8,25.85,25.78,25.85,868399.0,22.813,22.8572,22.7953,22.8572,868399.0
2020-08-25 11:30:00,25.85,25.9,25.81,25.82,1110746.0,22.8572,22.9014,22.8218,22.8307,1110746.0
2020-08-25 11:40:00,25.82,25.83,25.74,25.81,978287.0,22.8307,22.8395,22.7599,22.8218,978287.0
2020-08-25 11:50:00,25.81,25.83,25.77,25.78,694022.0,22.8218,22.8395,22.7864,22.7953,694022.0
2020-08-25 12:00:00,25.77,25.8,25.73,25.8,880304.0,22.7864,22.813,22.7511,22.813,880304.0
2020-08-25 12:10:00,25.8,25.83,25.76,25.82,511982.0,22.813,22.8395,22.7776,22.8307,511982.0
2020-08-25 12:20:00,25.83,25.87,25.81,25.85,522276.0,22.8395,22.8749,22.8218,22.8572,522276.0
2020-08-25 12:30:00,25.85,25.9,25.82,25.88,654741.0,22.8572,22.9014,22.8307,22.8837,654741.0
2020-08-25 12:40:00,25.86,25.9,25.84,25.89,778924.0,22.866,22.9014,22.8483,22.8925,778924.0
2020-08-25 12:50:00,25.9,25.9,25.87,25.87,410925.0,22.9014,22.9014,22.8749,22.8749,410925.0
2020-08-25 13:00:00,25.88,25.9,25.86,25.89,390581.0,22.8837,22.9014,22.866,22.8925,390581.0
2020-08-25 13:10:00,25.89,25.95,25.85,25.93,618996.0,22.8925,22.9456,22.8572,22.9279,618996.0
2020-08-25 13:20:00,25.94,25.98,25.92,25.98,491837.0,22.9368,22.9721,22.9191,22.9721,491837.0
2020-08-25 13:30:00,25.98,26.04,25.97,26.02,850372.0,22.9721,23.0252,22.9633,23.0075,850372.0
2020-08-25 13:40:00,26.02,26.02,25.97,25.98,644832.0,23.0075,23.0075,22.9633,22.9721,644832.0
2020-08-25 13:50:00,25.99,26.0,25.95,25.96,462540.0,22.981,22.9898,22.9456,22.9544,462540.0
2020-08-25 14:00:00,25.96,26.0,25.95,25.96,434145.0,22.9544,22.9898,22.9456,22.9544,434145.0
2020-08-25 14:10:00,25.96,25.98,25.9,25.97,1122226.0,22.9544,22.9721,22.9014,22.9633,1122226.0
2020-08-25 14:20:00,25.96,25.99,25.96,25.98,792289.0,22.9544,22.981,22.9544,22.9721,792289.0
2020-08-25 14:30:00,25.98,25.99,25.95,25.98,734147.0,22.9721,22.981,22.9456,22.9721,734147.0
2020-08-25 14:40:00,25.98,26.0,25.96,25.98,658689.0,22.9721,22.9898,22.9544,22.9721,658689.0
2020-08-25 14:50:00,25.98,25.99,25.94,25.94,880107.0,22.9721,22.981,22.9368,22.9368,880107.0
2020-08-25 15:00:00,25.95,25.96,25.91,25.95,1106313.0,22.9456,22.9544,22.9102,22.9456,1106313.0
2020-08-25 15:10:00,25.95,25.99,25.92,25.99,712725.0,22.9456,22.981,22.9191,22.981,712725.0
2020-08-25 15:20:00,25.99,26.0,25.97,25.98,837921.0,22.981,22.9898,22.9633,22.9721,837921.0
2020-08-25 15:30:00,25.98,26.05,25.97,26.02,2615860.0,22.9721,23.034,22.9633,23.0075,2615860.0
2020-08-25 15:40:00,26.02,26.07,25.98,26.07,2832280.0,23.0075,23.0517,22.9721,23.0517,2832280.0
2020-08-25 15:50:00,26.06,26.1,25.98,26.0,4918531.0,23.0429,23.0782,22.9721,22.9898,4918531.0
2020-08-26 09:30:00,25.94,25.94,25.74,25.82,2496135.0,22.9368,22.9368,22.7599,22.8307,2496135.0
2020-08-26 09:40:00,25.81,25.83,25.66,25.76,1872857.0,22.8218,22.8395,22.6892,22.7776,1872857.0
2020-08-26 09:50:00,25.75,25.81,25.71,25.73,1308205.0,22.7688,22.8218,22.7334,22.7511,1308205.0
2020-08-26 10:00:00,25.72,25.8,25.7,25.79,859673.0,22.7422,22.813,22.7245,22.8041,859673.0
2020-08-26 10:10:00,25.8,25.84,25.71,25.71,1161028.0,22.813,22.8483,22.7334,22.7334,1161028.0
2020-08-26 10:20:00,25.71,25.71,25.57,25.63,1696687.0,22.7334,22.7334,22.6096,22.6626,1696687.0
2020-08-26 10:30:00,25.64,25.7,25.6,25.64,1007812.0,22.6715,22.7245,22.6361,22.6715,1007812.0
2020-08-26 10:40:00,25.64,25.7,25.64,25.67,681072.0,22.6715,22.7245,22.6715,22.698,681072.0
2020-08-26 10:50:00,25.68,25.71,25.63,25.68,705254.0,22.7069,22.7334,22.6626,22.7069,705254.0
2020-08-26 11:00:00,25.67,25.67,25.6,25.61,892120.0,22.698,22.698,22.6361,22.645,892120.0
2020-08-26 11:10:00,25.61,25.66,25.6,25.61,728289.0,22.645,22.6892,22.6361,22.645,728289.0
2020-08-26 11:20:00,25.61,25.64,25.6,25.63,471393.0,22.645,22.6715,22.6361,22.6626,471393.0
2020-08-26 11:30:00,25.62,25.63,25.54,25.56,1411664.0,22.6538,22.6626,22.5831,22.6008,1411664.0
2020-08-26 11:40:00,25.55,25.64,25.54,25.64,741050.0,22.5919,22.6715,22.5831,22.6715,741050.0
2020-08-26 11:50:00,25.64,25.64,25.59,25.61,481600.0,22.6715,22.6715,22.6273,22.645,481600.0
2020-08-26 12:00:00,25.61,25.65,25.59,25.62,520582.0,22.645,22.6803,22.6273,22.6538,520582.0
2020-08-26 12:10:00,25.63,25.63,25.61,25.61,342994.0,22.6626,22.6626,22.645,22.645,342994.0
2020-08-26 12:20:00,25.61,25.64,25.6,25.61,518292.0,22.645,22.6715,22.6361,22.645,518292.0
2020-08-26 12:30:00,25.61,25.61,25.57,25.59,586107.0,22.645,22.645,22.6096,22.6273,586107.0
2020-08-26 12:40:00,25.59,25.7,25.58,25.7,1238122.0,22.6273,22.7245,22.6184,22.7245,1238122.0
2020-08-26 12:50:00,25.69,25.7,25.67,25.7,919938.0,22.7157,22.7245,22.698,22.7245,919938.0
2020-08-26 13:00:00,25.7,25.7,25.64,25.66,551538.0,22.7245,22.7245,22.6715,22.6892,551538.0
2020-08-26 13:10:00,25.66,25.67,25.6,25.62,440800.0,22.6892,22.698,22.6361,22.6538,440800.0
2020-08-26 13:20:00,25.62,25.62,25.6,25.6,389655.0,22.6538,22.6538,22.6361,22.6361,389655.0
2020-08-26 13:30:00,25.61,25.65,25.59,25.64,720904.0,22.645,22.6803,22.6273,22.6715,720904.0
2020-08-26 13:40:00,25.64,25.65,25.6,25.6,509856.0,22.6715,22.6803,22.6361,22.6361,509856.0
2020-08-26 13:50:00,25.61,25.62,25.58,25.6,607127.0,22.645,22.6538,22.6184,22.6361,607127.0
2020-08-26 14:00:00,25.6,25.62,25.59,25.61,695011.0,22.6361,22.6538,22.6273,22.645,695011.0
2020-08-26 14:10:00,25.61,25.65,25.6,25.64,517897.0,22.645,22.6803,22.6361,22.6715,517897.0
2020-08-26 14:20:00,25.64,25.66,25.63,25.63,563231.0,22.6715,22.6892,22.6626,22.6626,563231.0
2020-08-26 14:30:00,25.64,25.67,25.61,25.64,453690.0,22.6715,22.698,22.645,22.6715,453690.0
2020-08-26 14:40:00,25.64,25.66,25.63,25.66,448254.0,22.6715,22.6892,22.6626,22.6892,448254.0
2020-08-26 14:50:00,25.65,25.68,25.64,25.64,523877.0,22.6803,22.7069,22.6715,22.6715,523877.0
2020-08-26 15:00:00,25.64,25.67,25.62,25.65,432735.0,22.6715,22.698,22.6538,22.6803,432735.0
2020-08-26 15:10:00,25.66,25.68,25.63,25.66,555715.0,22.6892,22.7069,22.6626,22.6892,555715.0
2020-08-26 15:20:00,25.65,25.69,25.64,25.68,583382.0,22.6803,22.7157,22.6715,22.7069,583382.0
2020-08-26 15:30:00,25.69,25.69,25.62,25.63,1000406.0,22.7157,22.7157,22.6538,22.6626,1000406.0
2020-08-26 15:40:00,25.63,25.64,25.58,25.61,1428451.0,22.6626,22.6715,22.6184,22.645,1428451.0
2020-08-26 15:50:00,25.61,25.62,25.55,25.56,2873704.0,22.645,22.6538,22.5919,22.6008,2873704.0
2020-08-27 09:30:00,25.49,25.88,25.44,25.87,3640347.0,22.5389,22.8837,22.4946,22.8749,3640347.0
2020-08-27 09:40:00,25.88,26.13,25.85,26.09,3454399.0,22.8837,23.1048,22.8572,23.0694,3454399.0
2020-08-27 09:50:00,26.09,26.19,26.03,26.17,2773770.0,23.0694,23.1578,23.0163,23.1401,2773770.0
2020-08-27 10:00:00,26.17,26.22,26.01,26.05,2743037.0,23.1401,23.1843,22.9987,23.034,2743037.0
2020-08-27 10:10:00,26.06,26.09,25.95,26.02,1869353.0,23.0429,23.0694,22.9456,23.0075,1869353.0
2020-08-27 10:20:00,26.02,26.13,26.01,26.05,1300078.0,23.0075,23.1048,22.9987,23.034,1300078.0
2020-08-27 10:30:00,26.05,26.15,26.0,26.02,1404164.0,23.034,23.1224,22.9898,23.0075,1404164.0
2020-08-27 10:40:00,26.01,26.05,25.93,26.02,1543416.0,22.9987,23.034,22.9279,23.0075,1543416.0
2020-08-27 10:50:00,26.03,26.14,26.0,26.14,1293405.0,23.0163,23.1136,22.9898,23.1136,1293405.0
2020-08-27 11:00:00,26.13,26.15,26.02,26.03,1877172.0,23.1048,23.1224,23.0075,23.0163,1877172.0
2020-08-27 11:10:00,26.03,26.07,25.99,26.06,1130512.0,23.0163,23.0517,22.981,23.0429,1130512.0
2020-08-27 11:20:00,26.05,26.08,26.02,26.05,859611.0,23.034,23.0605,23.0075,23.034,859611.0
2020-08-27 11:30:00,26.06,26.08,26.02,26.03,591134.0,23.0429,23.0605,23.0075,23.0163,591134.0
2020-08-27 11:40:00,26.04,26.09,26.02,26.08,552023.0,23.0252,23.0694,23.0075,23.0605,552023.0
2020-08-27 11:50:00,26.08,26.1,26.04,26.09,750697.0,23.0605,23.0782,23.0252,23.0694,750697.0
2020-08-27 12:00:00,26.09,26.11,26.05,26.09,794801.0,23.0694,23.0871,23.034,23.0694,794801.0
2020-08-27 12:10:00,26.09,26.1,26.03,26.05,680577.0,23.0694,23.0782,23.0163,23.034,680577.0
2020-08-27 12:20:00,26.05,26.06,25.99,26.01,1005219.0,23.034,23.0429,22.981,22.9987,1005219.0
2020-08-27 12:30:00,26.0,26.03,25.93,25.95,814361.0,22.9898,23.0163,22.9279,22.9456,814361.0
2020-08-27 12:40:00,25.96,26.0,25.92,25.98,908240.0,22.9544,22.9898,22.9191,22.9721,908240.0
2020-08-27 12:50:00,25.98,26.0,25.94,25.96,773055.0,22.9721,22.9898,22.9368,22.9544,773055.0
2020-08-27 13:00:00,25.96,25.97,25.87,25.96,1075638.0,22.9544,22.9633,22.8749,22.9544,1075638.0
2020-08-27 13:10:00,25.95,26.1,25.94,26.1,991826.0,22.9456,23.0782,22.9368,23.0782,991826.0
2020-08-27 13:20:00,26.1,26.13,26.05,26.07,685904.0,23.0782,23.1048,23.034,23.0517,685904.0
2020-08-27 13:30:00,26.07,26.12,26.07,26.11,514672.0,23.0517,23.0959,23.0517,23.0871,514672.0
2020-08-27 13:40:00,26.1,26.11,26.03,26.04,611761.0,23.0782,23.0871,23.0163,23.0252,611761.0
2020-08-27 13:50:00,26.04,26.05,25.95,26.01,642974.0,23.0252,23.034,22.9456,22.9987,642974.0
2020-08-27 14:00:00,26.02,26.04,26.0,26.02,894372.0,23.0075,23.0252,22.9898,23.0075,894372.0
2020-08-27 14:10:00,26.02,26.04,25.99,26.0,608171.0,23.0075,23.0252,22.981,22.9898,608171.0
2020-08-27 14:20:00,26.0,26.04,25.98,26.04,752528.0,22.9898,23.0252,22.9721,23.0252,752528.0
2020-08-27 14:30:00,26.04,26.06,26.01,26.04,519383.0,23.0252,23.0429,22.9987,23.0252,519383.0
2020-08-27 14:40:00,26.04,26.06,26.02,26.05,596775.0,23.0252,23.0429,23.0075,23.034,596775.0
2020-08-27 14:50:00,26.06,26.1,26.03,26.09,878852.0,23.0429,23.0782,23.0163,23.0694,878852.0
2020-08-27 15:00:00,26.09,26.13,26.06,26.12,956170.0,23.0694,23.1048,23.0429,23.0959,956170.0
2020-08-27 15:10:00,26.12,26.14,26.1,26.11,920151.0,23.0959,23.1136,23.0782,23.0871,920151.0
2020-08-27 15:20:00,26.1,26.15,26.1,26.14,1078758.0,23.0782,23.1224,23.0782,23.1136,1078758.0
2020-08-27 15:30:00,26.14,26.18,26.13,26.15,959562.0,23.1136,23.149,23.1048,23.1224,959562.0
2020-08-27 15:40:00,26.14,26.15,26.08,26.09,1362283.0,23.1136,23.1224,23.0605,23.0694,1362283.0
2020-08-27 15:50:00,26.09,26.12,26.03,26.05,3009121.0,23.0694,23.0959,23.0163,23.034,3009121.0
2020-08-28 09:30:00,26.4,26.47,26.01,26.12,5373125.0,23.3435,23.4054,22.9987,23.0959,5373125.0
2020-08-28 09:40:00,26.13,26.33,26.03,26.31,2880455.0,23.1048,23.2816,23.0163,23.2639,2880455.0
2020-08-28 09:50:00,26.31,26.43,26.15,26.17,2120656.0,23.2639,23.37,23.1224,23.1401,2120656.0
2020-08-28 10:00:00,26.18,26.23,26.04,26.13,2648518.0,23.149,23.1932,23.0252,23.1048,2648518.0
2020-08-28 10:10:00,26.13,26.14,26.03,26.14,1280876.0,23.1048,23.1136,23.0163,23.1136,1280876.0
2020-08-28 10:20:00,26.14,26.14,26.03,26.04,867032.0,23.1136,23.1136,23.0163,23.0252,867032.0
2020-08-28 10:30:00,26.05,26.1,25.99,26.05,1316279.0,23.034,23.0782,22.981,23.034,1316279.0
2020-08-28 10:40:00,26.05,26.16,26.04,26.13,1019252.0,23.034,23.1313,23.0252,23.1048,1019252.0
2020-08-28 10:50:00,26.13,26.14,26.07,26.1,631222.0,23.1048,23.1136,23.0517,23.0782,631222.0
2020-08-28 11:00:00,26.1,26.14,26.08,26.09,940090.0,23.0782,23.1136,23.0605,23.0694,940090.0
2020-08-28 11:10:00,26.09,26.13,26.08,26.12,649822.0,23.0694,23.1048,23.0605,23.0959,649822.0
2020-08-28 11:20:00,26.12,26.15,26.1,26.13,593389.0,23.0959,23.1224,23.0782,23.1048,593389.0
2020-08-28 11:30:00,26.13,26.18,26.1,26.16,705954.0,23.1048,23.149,23.0782,23.1313,705954.0
2020-08-28 11:40:00,26.15,26.24,26.15,26.19,821315.0,23.1224,23.202,23.1224,23.1578,821315.0
2020-08-28 11:50:00,26.19,26.26,26.18,26.26,621242.0,23.1578,23.2197,23.149,23.2197,621242.0
2020-08-28 12:00:00,26.26,26.26,26.21,26.22,568426.0,23.2197,23.2197,23.1755,23.1843,568426.0
2020-08-28 12:10:00,26.23,26.25,26.21,26.25,385363.0,23.1932,23.2109,23.1755,23.2109,385363.0
2020-08-28 12:20:00,26.25,26.25,26.21,26.23,430975.0,23.2109,23.2109,23.1755,23.1932,430975.0
2020-08-28 12:30:00,26.24,26.24,26.17,26.19,1081521.0,23.202,23.202,23.1401,23.1578,1081521.0
2020-08-28 12:40:00,26.18,26.24,26.18,26.23,794871.0,23.149,23.202,23.149,23.1932,794871.0
2020-08-28 12:50:00,26.23,26.26,26.22,26.23,460579.0,23.1932,23.2197,23.1843,23.1932,460579.0
2020-08-28 13:00:00,26.23,26.26,26.22,26.25,763966.0,23.1932,23.2197,23.1843,23.2109,763966.0
2020-08-28 13:10:00,26.25,26.27,26.24,26.25,440961.0,23.2109,23.2286,23.202,23.2109,440961.0
2020-08-28 13:20:00,26.24,26.28,26.18,26.2,994954.0,23.202,23.2374,23.149,23.1667,994954.0
2020-08-28 13:30:00,26.2,26.22,26.17,26.19,434257.0,23.1667,23.1843,23.1401,23.1578,434257.0
2020-08-28 13:40:00,26.18,26.21,26.16,26.19,678825.0,23.149,23.1755,23.1313,23.1578,678825.0
2020-08-28 13:50:00,26.19,26.2,26.16,26.19,637719.0,23.1578,23.1667,23.1313,23.1578,637719.0
2020-08-28 14:00:00,26.18,26.23,26.17,26.21,445765.0,23.149,23.1932,23.1401,23.1755,445765.0
2020-08-28 14:10:00,26.21,26.25,26.2,26.25,355304.0,23.1755,23.2109,23.1667,23.2109,355304.0
2020-08-28 14:20:00,26.25,26.26,26.22,26.24,478144.0,23.2109,23.2197,23.1843,23.202,478144.0
2020-08-28 14:30:00,26.24,26.26,26.21,26.26,1355609.0,23.202,23.2197,23.1755,23.2197,1355609.0
2020-08-28 14:40:00,26.26,26.29,26.25,26.28,511195.0,23.2197,23.2462,23.2109,23.2374,511195.0
2020-08-28 14:50:00,26.28,26.3,26.26,26.29,631218.0,23.2374,23.2551,23.2197,23.2462,631218.0
2020-08-28 15:00:00,26.28,26.32,26.26,26.3,510969.0,23.2374,23.2728,23.2197,23.2551,510969.0
2020-08-28 15:10:00,26.3,26.32,26.27,26.27,510297.0,23.2551,23.2728,23.2286,23.2286,510297.0
2020-08-28 15:20:00,26.27,26.3,26.27,26.28,561855.0,23.2286,23.2551,23.2286,23.2374,561855.0
2020-08-28 15:30:00,26.28,26.28,26.24,26.27,888290.0,23.2374,23.2374,23.202,23.2286,888290.0
2020-08-28 15:40:00,26.27,26.27,26.22,26.24,712329.0,23.2286,23.2286,23.1843,23.202,712329.0
2020-08-28 15:50:00,26.25,26.32,26.23,26.3,3067396.0,23.2109,23.2728,23.1932,23.2551,3067396.0
2020-08-31 09:30:00,26.09,26.14,25.92,26.07,2865968.0,23.0694,23.1136,22.9191,23.0517,2865968.0
2020-08-31 09:40:00,26.07,26.07,25.96,25.98,2340876.0,23.0517,23.0517,22.9544,22.9721,2340876.0
2020-08-31 09:50:00,25.97,25.98,25.82,25.89,1887155.0,22.9633,22.9721,22.8307,22.8925,1887155.0
2020-08-31 10:00:00,25.9,25.93,25.85,25.9,1187993.0,22.9014,22.9279,22.8572,22.9014,1187993.0
2020-08-31 10:10:00,25.9,25.92,25.82,25.87,1231197.0,22.9014,22.9191,22.8307,22.8749,1231197.0
2020-08-31 10:20:00,25.87,25.89,25.8,25.86,1317001.0,22.8749,22.8925,22.813,22.866,1317001.0
2020-08-31 10:30:00,25.85,25.93,25.85,25.88,1196696.0,22.8572,22.9279,22.8572,22.8837,1196696.0
2020-08-31 10:40:00,25.88,25.9,25.81,25.83,870157.0,22.8837,22.9014,22.8218,22.8395,870157.0
2020-08-31 10:50:00,25.83,25.85,25.8,25.83,741978.0,22.8395,22.8572,22.813,22.8395,741978.0
2020-08-31 11:00:00,25.83,25.88,25.81,25.83,957694.0,22.8395,22.8837,22.8218,22.8395,957694.0
2020-08-31 11:10:00,25.82,25.83,25.74,25.76,1367467.0,22.8307,22.8395,22.7599,22.7776,1367467.0
2020-08-31 11:20:00,25.75,25.78,25.71,25.74,1092346.0,22.7688,22.7953,22.7334,22.7599,1092346.0
2020-08-31 11:30:00,25.73,25.78,25.72,25.75,763484.0,22.7511,22.7953,22.7422,22.7688,763484.0
2020-08-31 11:40:00,25.75,25.81,25.74,25.8,863740.0,22.7688,22.8218,22.7599,22.813,863740.0
2020-08-31 11:50:00,25.81,25.82,25.78,25.79,794782.0,22.8218,22.8307,22.7953,22.8041,794782.0
2020-08-31 12:00:00,25.79,25.81,25.77,25.79,740986.0,22.8041,22.8218,22.7864,22.8041,740986.0
2020-08-31 12:10:00,25.79,25.81,25.77,25.79,947561.0,22.8041,22.8218,22.7864,22.8041,947561.0
2020-08-31 12:20:00,25.79,25.8,25.74,25.76,983065.0,22.8041,22.813,22.7599,22.7776,983065.0
2020-08-31 12:30:00,25.76,25.76,25.7,25.71,671033.0,22.7776,22.7776,22.7245,22.7334,671033.0
2020-08-31 12:40:00,25.71,25.73,25.7,25.72,596604.0,22.7334,22.7511,22.7245,22.7422,596604.0
2020-08-31 12:50:00,25.71,25.72,25.69,25.7,888623.0,22.7334,22.7422,22.7157,22.7245,888623.0
2020-08-31 13:00:00,25.7,25.74,25.7,25.74,547284.0,22.7245,22.7599,22.7245,22.7599,547284.0
2020-08-31 13:10:00,25.74,25.8,25.73,25.77,924534.0,22.7599,22.813,22.7511,22.7864,924534.0
2020-08-31 13:20:00,25.77,25.8,25.75,25.79,472332.0,22.7864,22.813,22.7688,22.8041,472332.0
2020-08-31 13:30:00,25.8,25.82,25.79,25.81,1169054.0,22.813,22.8307,22.8041,22.8218,1169054.0
2020-08-31 13:40:00,25.81,25.82,25.75,25.76,464377.0,22.8218,22.8307,22.7688,22.7776,464377.0
2020-08-31 13:50:00,25.76,25.76,25.73,25.75,398181.0,22.7776,22.7776,22.7511,22.7688,398181.0
2020-08-31 14:00:00,25.74,25.8,25.74,25.8,512446.0,22.7599,22.813,22.7599,22.813,512446.0
2020-08-31 14:10:00,25.79,25.83,25.78,25.79,822314.0,22.8041,22.8395,22.7953,22.8041,822314.0
2020-08-31 14:20:00,25.79,25.8,25.75,25.76,506231.0,22.8041,22.813,22.7688,22.7776,506231.0
2020-08-31 14:30:00,25.76,25.77,25.73,25.75,678684.0,22.7776,22.7864,22.7511,22.7688,678684.0
2020-08-31 14:40:00,25.75,25.8,25.74,25.76,632057.0,22.7688,22.813,22.7599,22.7776,632057.0
2020-08-31 14:50:00,25.76,25.77,25.73,25.74,500350.0,22.7776,22.7864,22.7511,22.7599,500350.0
2020-08-31 15:00:00,25.73,25.76,25.72,25.76,593904.0,22.7511,22.7776,22.7422,22.7776,593904.0
2020-08-31 15:10:00,25.76,25.79,25.74,25.75,529771.0,22.7776,22.8041,22.7599,22.7688,529771.0
2020-08-31 15:20:00,25.74,25.79,25.73,25.79,609732.0,22.7599,22.8041,22.7511,22.8041,609732.0
2020-08-31 15:30:00,25.79,25.8,25.76,25.79,819077.0,22.8041,22.813,22.7776,22.8041,819077.0
2020-08-31 15:40:00,25.79,25.85,25.79,25.84,1651409.0,22.8041,22.8572,22.8041,22.8483,1651409.0
2020-08-31 15:50:00,25.83,25.9,25.72,25.72,4584171.0,22.8395,22.9014,22.7422,22.7422,4584171.0
2020-09-01 09:30:00,25.58,25.63,25.4,25.62,2984315.0,22.6184,22.6626,22.4593,22.6538,2984315.0
2020-09-01 09:40:00,25.62,25.7,25.57,25.64,1240742.0,22.6538,22.7245,22.6096,22.6715,1240742.0
2020-09-01 09:50:00,25.63,25.7,25.57,25.68,940513.0,22.6626,22.7245,22.6096,22.7069,940513.0
2020-09-01 10:00:00,25.68,25.8,25.62,25.64,2347015.0,22.7069,22.813,22.6538,22.6715,2347015.0
2020-09-01 10:10:00,25.64,25.8,25.63,25.72,1635480.0,22.6715,22.813,22.6626,22.7422,1635480.0
2020-09-01 10:20:00,25.71,25.85,25.7,25.83,1348877.0,22.7334,22.8572,22.7245,22.8395,1348877.0
2020-09-01 10:30:00,25.84,25.89,25.82,25.86,1042480.0,22.8483,22.8925,22.8307,22.866,1042480.0
2020-09-01 10:40:00,25.85,25.9,25.8,25.85,1033652.0,22.8572,22.9014,22.813,22.8572,1033652.0
2020-09-01 10:50:00,25.85,25.86,25.77,25.83,900502.0,22.8572,22.866,22.7864,22.8395,900502.0
2020-09-01 11:00:00,25.83,25.88,25.8,25.85,1024187.0,22.8395,22.8837,22.813,22.8572,1024187.0
2020-09-01 11:10:00,25.85,25.86,25.78,25.84,707534.0,22.8572,22.866,22.7953,22.8483,707534.0
2020-09-01 11:20:00,25.85,25.85,25.73,25.74,988789.0,22.8572,22.8572,22.7511,22.7599,988789.0
2020-09-01 11:30:00,25.73,25.78,25.7,25.72,1084569.0,22.7511,22.7953,22.7245,22.7422,1084569.0
2020-09-01 11:40:00,25.72,25.76,25.68,25.75,647671.0,22.7422,22.7776,22.7069,22.7688,647671.0
2020-09-01 11:50:00,25.74,25.78,25.71,25.71,595474.0,22.7599,22.7953,22.7334,22.7334,595474.0
2020-09-01 12:00:00,25.71,25.73,25.65,25.66,606403.0,22.7334,22.7511,22.6803,22.6892,606403.0
2020-09-01 12:10:00,25.65,25.66,25.59,25.62,907658.0,22.6803,22.6892,22.6273,22.6538,907658.0
2020-09-01 12:20:00,25.62,25.62,25.55,25.56,801357.0,22.6538,22.6538,22.5919,22.6008,801357.0
2020-09-01 12:30:00,25.56,25.61,25.55,25.59,741841.0,22.6008,22.645,22.5919,22.6273,741841.0
2020-09-01 12:40:00,25.59,25.6,25.57,25.58,521092.0,22.6273,22.6361,22.6096,22.6184,521092.0
2020-09-01 12:50:00,25.57,25.63,25.56,25.62,566283.0,22.6096,22.6626,22.6008,22.6538,566283.0
2020-09-01 13:00:00,25.63,25.64,25.57,25.57,581565.0,22.6626,22.6715,22.6096,22.6096,581565.0
2020-09-01 13:10:00,25.58,25.58,25.53,25.55,1341866.0,22.6184,22.6184,22.5742,22.5919,1341866.0
2020-09-01 13:20:00,25.54,25.54,25.49,25.52,978673.0,22.5831,22.5831,22.5389,22.5654,978673.0
2020-09-01 13:30:00,25.52,25.53,25.48,25.5,740780.0,22.5654,22.5742,22.53,22.5477,740780.0
2020-09-01 13:40:00,25.49,25.53,25.48,25.53,518042.0,22.5389,22.5742,22.53,22.5742,518042.0
2020-09-01 13:50:00,25.52,25.53,25.46,25.47,808848.0,22.5654,22.5742,22.5123,22.5212,808848.0
2020-09-01 14:00:00,25.48,25.52,25.47,25.51,518849.0,22.53,22.5654,22.5212,22.5565,518849.0
2020-09-01 14:10:00,25.51,25.53,25.48,25.52,397177.0,22.5565,22.5742,22.53,22.5654,397177.0
2020-09-01 14:20:00,25.53,25.54,25.51,25.54,388910.0,22.5742,22.5831,22.5565,22.5831,388910.0
2020-09-01 14:30:00,25.53,25.56,25.52,25.55,581374.0,22.5742,22.6008,22.5654,22.5919,581374.0
2020-09-01 14:40:00,25.55,25.56,25.54,25.55,306920.0,22.5919,22.6008,22.5831,22.5919,306920.0
2020-09-01 14:50:00,25.55,25.56,25.52,25.55,446551.0,22.5919,22.6008,22.5654,22.5919,446551.0
2020-09-01 15:00:00,25.54,25.57,25.53,25.56,476279.0,22.5831,22.6096,22.5742,22.6008,476279.0
2020-09-01 15:10:00,25.56,25.58,25.52,25.58,542676.0,22.6008,22.6184,22.5654,22.6184,542676.0
2020-09-01 15:20:00,25.58,25.61,25.57,25.61,776444.0,22.6184,22.645,22.6096,22.645,776444.0
2020-09-01 15:30:00,25.61,25.66,25.6,25.66,994436.0,22.645,22.6892,22.6361,22.6892,994436.0
2020-09-01 15:40:00,25.66,25.68,25.64,25.65,1083411.0,22.6892,22.7069,22.6715,22.6803,1083411.0
2020-09-01 15:50:00,25.65,25.74,25.64,25.72,3175094.0,22.6803,22.7599,22.6715,22.7422,3175094.0
2020-09-02 09:30:00,25.53,25.66,25.48,25.53,3286632.0,22.5742,22.6892,22.53,22.5742,3286632.0
2020-09-02 09:40:00,25.54,25.59,25.52,25.53,1898561.0,22.5831,22.6273,22.5654,22.5742,1898561.0
2020-09-02 09:50:00,25.52,25.93,25.5,25.93,2965967.0,22.5654,22.9279,22.5477,22.9279,2965967.0
2020-09-02 10:00:00,25.93,25.99,25.71,25.82,2383250.0,22.9279,22.981,22.7334,22.8307,2383250.0
2020-09-02 10:10:00,25.82,25.85,25.75,25.83,1243747.0,22.8307,22.8572,22.7688,22.8395,1243747.0
2020-09-02 10:20:00,25.82,25.87,25.78,25.87,956589.0,22.8307,22.8749,22.7953,22.8749,956589.0
2020-09-02 10:30:00,25.87,25.96,25.82,25.95,2282426.0,22.8749,22.9544,22.8307,22.9456,2282426.0
2020-09-02 10:40:00,25.96,25.99,25.82,25.84,2211901.0,22.9544,22.981,22.8307,22.8483,2211901.0
2020-09-02 10:50:00,25.84,25.96,25.83,25.93,942001.0,22.8483,22.9544,22.8395,22.9279,942001.0
2020-09-02 11:00:00,25.93,25.99,25.91,25.98,708911.0,22.9279,22.981,22.9102,22.9721,708911.0
2020-09-02 11:10:00,25.97,26.04,25.93,25.94,1641590.0,22.9633,23.0252,22.9279,22.9368,1641590.0
2020-09-02 11:20:00,25.95,25.95,25.86,25.87,754067.0,22.9456,22.9456,22.866,22.8749,754067.0
2020-09-02 11:30:00,25.88,25.95,25.87,25.92,552915.0,22.8837,22.9456,22.8749,22.9191,552915.0
2020-09-02 11:40:00,25.92,25.94,25.89,25.92,794309.0,22.9191,22.9368,22.8925,22.9191,794309.0
2020-09-02 11:50:00,25.93,25.98,25.92,25.93,591038.0,22.9279,22.9721,22.9191,22.9279,591038.0
2020-09-02 12:00:00,25.94,25.96,25.88,25.89,590277.0,22.9368,22.9544,22.8837,22.8925,590277.0
2020-09-02 12:10:00,25.89,25.92,25.87,25.89,545926.0,22.8925,22.9191,22.8749,22.8925,545926.0
2020-09-02 12:20:00,25.89,25.93,25.88,25.91,357876.0,22.8925,22.9279,22.8837,22.9102,357876.0
2020-09-02 12:30:00,25.91,25.93,25.88,25.9,379759.0,22.9102,22.9279,22.8837,22.9014,379759.0
2020-09-02 12:40:00,25.91,25.92,25.89,25.9,373615.0,22.9102,22.9191,22.8925,22.9014,373615.0
2020-09-02 12:50:00,25.9,25.91,25.88,25.89,332510.0,22.9014,22.9102,22.8837,22.8925,332510.0
2020-09-02 13:00:00,25.89,25.9,25.86,25.89,456542.0,22.8925,22.9014,22.866,22.8925,456542.0
2020-09-02 13:10:00,25.88,25.92,25.87,25.91,775764.0,22.8837,22.9191,22.8749,22.9102,775764.0
2020-09-02 13:20:00,25.9,25.92,25.89,25.92,437866.0,22.9014,22.9191,22.8925,22.9191,437866.0
2020-09-02 13:30:00,25.91,25.93,25.89,25.92,562569.0,22.9102,22.9279,22.8925,22.9191,562569.0
2020-09-02 13:40:00,25.92,25.95,25.91,25.93,506652.0,22.9191,22.9456,22.9102,22.9279,506652.0
2020-09-02 13:50:00,25.94,25.94,25.9,25.9,371464.0,22.9368,22.9368,22.9014,22.9014,371464.0
2020-09-02 14:00:00,25.9,25.91,25.86,25.88,487066.0,22.9014,22.9102,22.866,22.8837,487066.0
2020-09-02 14:10:00,25.88,25.88,25.84,25.86,512204.0,22.8837,22.8837,22.8483,22.866,512204.0
2020-09-02 14:20:00,25.86,25.91,25.84,25.89,671801.0,22.866,22.9102,22.8483,22.8925,671801.0
2020-09-02 14:30:00,25.89,25.91,25.89,25.89,583347.0,22.8925,22.9102,22.8925,22.8925,583347.0
2020-09-02 14:40:00,25.9,25.91,25.87,25.89,765611.0,22.9014,22.9102,22.8749,22.8925,765611.0
2020-09-02 14:50:00,25.89,25.95,25.89,25.95,681332.0,22.8925,22.9456,22.8925,22.9456,681332.0
2020-09-02 15:00:00,25.95,25.99,25.93,25.98,866416.0,22.9456,22.981,22.9279,22.9721,866416.0
2020-09-02 15:10:00,25.98,26.0,25.91,25.99,1605201.0,22.9721,22.9898,22.9102,22.981,1605201.0
2020-09-02 15:20:00,26.0,26.06,25.98,26.04,1343294.0,22.9898,23.0429,22.9721,23.0252,1343294.0
2020-09-02 15:30:00,26.03,26.12,26.03,26.12,1675957.0,23.0163,23.0959,23.0163,23.0959,1675957.0
2020-09-02 15:40:00,26.12,26.16,26.09,26.11,2948921.0,23.0959,23.1313,23.0694,23.0871,2948921.0
2020-09-02 15:50:00,26.11,26.14,26.01,26.01,4120532.0,23.0871,23.1136,22.9987,22.9987,4120532.0
2020-09-03 09:30:00,26.2,26.58,26.11,26.47,8682424.0,23.3292,23.6675,23.249,23.5696,8682424.0
2020-09-03 09:40:00,26.46,26.58,26.35,26.57,5498988.0,23.5607,23.6675,23.4627,23.6586,5498988.0
2020-09-03 09:50:00,26.58,26.62,26.41,26.52,3651617.0,23.6675,23.7031,23.5162,23.6141,3651617.0
2020-09-03 10:00:00,26.52,26.53,26.22,26.29,3104289.0,23.6141,23.623,23.347,23.4093,3104289.0
2020-09-03 10:10:00,26.29,26.32,26.2,26.26,1846039.0,23.4093,23.436,23.3292,23.3826,1846039.0
2020-09-03 10:20:00,26.26,26.27,26.03,26.06,2918110.0,23.3826,23.3915,23.1778,23.2045,2918110.0
2020-09-03 10:30:00,26.07,26.19,26.0,26.1,2911491.0,23.2134,23.3203,23.1511,23.2401,2911491.0
2020-09-03 10:40:00,26.1,26.24,26.08,26.1,2027351.0,23.2401,23.3648,23.2223,23.2401,2027351.0
2020-09-03 10:50:00,26.1,26.14,26.05,26.13,1528264.0,23.2401,23.2757,23.1956,23.2668,1528264.0
2020-09-03 11:00:00,26.13,26.14,25.84,25.89,2386137.0,23.2668,23.2757,23.0086,23.0531,2386137.0
2020-09-03 11:10:00,25.9,25.95,25.54,25.55,2842881.0,23.062,23.1066,22.7415,22.7504,2842881.0
2020-09-03 11:20:00,25.55,25.72,25.53,25.69,2713148.0,22.7504,22.9018,22.7326,22.875,2713148.0
2020-09-03 11:30:00,25.69,25.85,25.65,25.84,1920943.0,22.875,23.0175,22.8394,23.0086,1920943.0
2020-09-03 11:40:00,25.84,25.91,25.77,25.78,1795439.0,23.0086,23.0709,22.9463,22.9552,1795439.0
2020-09-03 11:50:00,25.78,25.88,25.76,25.84,992805.0,22.9552,23.0442,22.9374,23.0086,992805.0
2020-09-03 12:00:00,25.84,25.86,25.79,25.84,1459915.0,23.0086,23.0264,22.9641,23.0086,1459915.0
2020-09-03 12:10:00,25.85,25.93,25.84,25.9,1393949.0,23.0175,23.0888,23.0086,23.062,1393949.0
2020-09-03 12:20:00,25.9,25.95,25.85,25.9,1302830.0,23.062,23.1066,23.0175,23.062,1302830.0
2020-09-03 12:30:00,25.89,25.91,25.77,25.83,1101837.0,23.0531,23.0709,22.9463,22.9997,1101837.0
2020-09-03 12:40:00,25.83,25.83,25.71,25.75,1136847.0,22.9997,22.9997,22.8929,22.9285,1136847.0
2020-09-03 12:50:00,25.75,25.81,25.7,25.72,1018819.0,22.9285,22.9819,22.884,22.9018,1018819.0
2020-09-03 13:00:00,25.71,25.77,25.63,25.76,1089873.0,22.8929,22.9463,22.8216,22.9374,1089873.0
2020-09-03 13:10:00,25.76,25.84,25.69,25.73,852573.0,22.9374,23.0086,22.875,22.9107,852573.0
2020-09-03 13:20:00,25.73,25.81,25.7,25.81,954269.0,22.9107,22.9819,22.884,22.9819,954269.0
2020-09-03 13:30:00,25.8,25.81,25.66,25.69,961931.0,22.973,22.9819,22.8483,22.875,961931.0
2020-09-03 13:40:00,25.7,25.75,25.67,25.7,599726.0,22.884,22.9285,22.8572,22.884,599726.0
2020-09-03 13:50:00,25.7,25.81,25.69,25.76,745623.0,22.884,22.9819,22.875,22.9374,745623.0
2020-09-03 14:00:00,25.75,25.77,25.69,25.71,859055.0,22.9285,22.9463,22.875,22.8929,859055.0
2020-09-03 14:10:00,25.72,25.78,25.63,25.64,1181562.0,22.9018,22.9552,22.8216,22.8305,1181562.0
2020-09-03 14:20:00,25.64,25.71,25.63,25.65,1109471.0,22.8305,22.8929,22.8216,22.8394,1109471.0
2020-09-03 14:30:00,25.66,25.76,25.63,25.71,935336.0,22.8483,22.9374,22.8216,22.8929,935336.0
2020-09-03 14:40:00,25.71,25.73,25.63,25.66,676750.0,22.8929,22.9107,22.8216,22.8483,676750.0
2020-09-03 14:50:00,25.66,25.68,25.55,25.56,949979.0,22.8483,22.8661,22.7504,22.7593,949979.0
2020-09-03 15:00:00,25.55,25.61,25.53,25.59,1225768.0,22.7504,22.8038,22.7326,22.786,1225768.0
2020-09-03 15:10:00,25.59,25.62,25.55,25.58,1054124.0,22.786,22.8127,22.7504,22.7771,1054124.0
2020-09-03 15:20:00,25.59,25.59,25.51,25.53,1438513.0,22.786,22.786,22.7148,22.7326,1438513.0
2020-09-03 15:30:00,25.53,25.65,25.47,25.58,2317409.0,22.7326,22.8394,22.6792,22.7771,2317409.0
2020-09-03 15:40:00,25.58,25.62,25.53,25.54,1588425.0,22.7771,22.8127,22.7326,22.7415,1588425.0
2020-09-03 15:50:00,25.53,25.67,25.46,25.65,4115283.0,22.7326,22.8572,22.6703,22.8394,4115283.0
2020-09-04 09:30:00,26.24,26.31,25.98,26.2,5985467.0,23.3648,23.4271,23.1333,23.3292,5985467.0
2020-09-04 09:40:00,26.2,26.54,26.19,26.47,6569869.0,23.3292,23.6319,23.3203,23.5696,6569869.0
2020-09-04 09:50:00,26.48,26.63,26.19,26.25,5659738.0,23.5785,23.712,23.3203,23.3737,5659738.0
2020-09-04 10:00:00,26.26,26.49,26.24,26.37,3367680.0,23.3826,23.5874,23.3648,23.4805,3367680.0
2020-09-04 10:10:00,26.37,26.46,26.15,26.21,3978872.0,23.4805,23.5607,23.2846,23.3381,3978872.0
2020-09-04 10:20:00,26.2,26.29,26.1,26.16,2271618.0,23.3292,23.4093,23.2401,23.2935,2271618.0
2020-09-04 10:30:00,26.16,26.22,25.91,26.01,2433926.0,23.2935,23.347,23.0709,23.16,2433926.0
2020-09-04 10:40:00,26.0,26.05,25.88,25.98,2390285.0,23.1511,23.1956,23.0442,23.1333,2390285.0
2020-09-04 10:50:00,25.98,26.09,25.89,25.99,2109179.0,23.1333,23.2312,23.0531,23.1422,2109179.0
2020-09-04 11:00:00,25.99,26.06,25.92,25.93,2140345.0,23.1422,23.2045,23.0798,23.0888,2140345.0
2020-09-04 11:10:00,25.94,25.97,25.84,25.96,1936136.0,23.0977,23.1244,23.0086,23.1155,1936136.0
2020-09-04 11:20:00,25.95,25.99,25.82,25.89,2003599.0,23.1066,23.1422,22.9908,23.0531,2003599.0
2020-09-04 11:30:00,25.89,25.98,25.85,25.87,1317310.0,23.0531,23.1333,23.0175,23.0353,1317310.0
2020-09-04 11:40:00,25.87,25.9,25.8,25.89,1918110.0,23.0353,23.062,22.973,23.0531,1918110.0
2020-09-04 11:50:00,25.89,26.02,25.86,25.98,1915655.0,23.0531,23.1689,23.0264,23.1333,1915655.0
2020-09-04 12:00:00,25.98,26.07,25.98,26.01,1349587.0,23.1333,23.2134,23.1333,23.16,1349587.0
2020-09-04 12:10:00,26.02,26.09,26.0,26.06,1003487.0,23.1689,23.2312,23.1511,23.2045,1003487.0
2020-09-04 12:20:00,26.05,26.17,26.02,26.15,1465276.0,23.1956,23.3025,23.1689,23.2846,1465276.0
2020-09-04 12:30:00,26.15,26.24,26.13,26.23,1267228.0,23.2846,23.3648,23.2668,23.3559,1267228.0
2020-09-04 12:40:00,26.23,26.39,26.22,26.35,1721563.0,23.3559,23.4983,23.347,23.4627,1721563.0
2020-09-04 12:50:00,26.35,26.4,26.33,26.36,1351086.0,23.4627,23.5073,23.4449,23.4716,1351086.0
2020-09-04 13:00:00,26.37,26.37,26.25,26.29,1148961.0,23.4805,23.4805,23.3737,23.4093,1148961.0
2020-09-04 13:10:00,26.29,26.3,26.2,26.21,995184.0,23.4093,23.4182,23.3292,23.3381,995184.0
2020-09-04 13:20:00,26.21,26.25,26.2,26.21,568584.0,23.3381,23.3737,23.3292,23.3381,568584.0
2020-09-04 13:30:00,26.21,26.22,26.1,26.14,839263.0,23.3381,23.347,23.2401,23.2757,839263.0
2020-09-04 13:40:00,26.13,26.24,26.12,26.24,629210.0,23.2668,23.3648,23.2579,23.3648,629210.0
2020-09-04 13:50:00,26.24,26.33,26.21,26.3,1174111.0,23.3648,23.4449,23.3381,23.4182,1174111.0
2020-09-04 14:00:00,26.29,26.36,26.29,26.34,1223806.0,23.4093,23.4716,23.4093,23.4538,1223806.0
2020-09-04 14:10:00,26.33,26.39,26.32,26.39,1300756.0,23.4449,23.4983,23.436,23.4983,1300756.0
2020-09-04 14:20:00,26.38,26.45,26.36,26.44,1159478.0,23.4894,23.5518,23.4716,23.5429,1159478.0
2020-09-04 14:30:00,26.45,26.5,26.42,26.49,1551738.0,23.5518,23.5963,23.5251,23.5874,1551738.0
2020-09-04 14:40:00,26.49,26.6,26.48,26.58,2123214.0,23.5874,23.6853,23.5785,23.6675,2123214.0
2020-09-04 14:50:00,26.58,26.65,26.52,26.64,2038529.0,23.6675,23.7299,23.6141,23.721,2038529.0
2020-09-04 15:00:00,26.64,26.7,26.6,26.68,1991264.0,23.721,23.7744,23.6853,23.7566,1991264.0
2020-09-04 15:10:00,26.68,26.74,26.59,26.7,2446304.0,23.7566,23.81,23.6764,23.7744,2446304.0
2020-09-04 15:20:00,26.7,26.76,26.63,26.64,2158889.0,23.7744,23.8278,23.712,23.721,2158889.0
2020-09-04 15:30:00,26.64,26.66,26.52,26.54,2770075.0,23.721,23.7388,23.6141,23.6319,2770075.0
2020-09-04 15:40:00,26.54,26.64,26.54,26.55,3400870.0,23.6319,23.721,23.6319,23.6408,3400870.0
2020-09-04 15:50:00,26.55,26.59,26.5,26.53,5916291.0,23.6408,23.6764,23.5963,23.623,5916291.0
2020-09-08 09:30:00,26.13,26.32,25.81,25.92,6224001.0,23.2668,23.436,22.9819,23.0798,6224001.0
2020-09-08 09:40:00,25.91,25.95,25.61,25.62,3988988.0,23.0709,23.1066,22.8038,22.8127,3988988.0
2020-09-08 09:50:00,25.62,25.76,25.53,25.75,3673778.0,22.8127,22.9374,22.7326,22.9285,3673778.0
2020-09-08 10:00:00,25.75,25.77,25.54,25.66,2152412.0,22.9285,22.9463,22.7415,22.8483,2152412.0
2020-09-08 10:10:00,25.66,25.71,25.51,25.51,2354565.0,22.8483,22.8929,22.7148,22.7148,2354565.0
2020-09-08 10:20:00,25.52,25.62,25.48,25.55,2945239.0,22.7237,22.8127,22.6881,22.7504,2945239.0
2020-09-08 10:30:00,25.55,25.68,25.53,25.6,2268543.0,22.7504,22.8661,22.7326,22.7949,2268543.0
2020-09-08 10:40:00,25.6,25.6,25.45,25.46,2370010.0,22.7949,22.7949,22.6613,22.6703,2370010.0
2020-09-08 10:50:00,25.46,25.52,25.41,25.44,1860087.0,22.6703,22.7237,22.6257,22.6524,1860087.0
2020-09-08 11:00:00,25.44,25.56,25.39,25.5,1910173.0,22.6524,22.7593,22.6079,22.7059,1910173.0
2020-09-08 11:10:00,25.5,25.58,25.45,25.56,1757843.0,22.7059,22.7771,22.6613,22.7593,1757843.0
2020-09-08 11:20:00,25.57,25.59,25.49,25.49,915478.0,22.7682,22.786,22.697,22.697,915478.0
2020-09-08 11:30:00,25.49,25.56,25.45,25.51,1343261.0,22.697,22.7593,22.6613,22.7148,1343261.0
2020-09-08 11:40:00,25.5,25.51,25.44,25.48,1539033.0,22.7059,22.7148,22.6524,22.6881,1539033.0
2020-09-08 11:50:00,25.49,25.51,25.41,25.44,1455920.0,22.697,22.7148,22.6257,22.6524,1455920.0
2020-09-08 12:00:00,25.45,25.53,25.44,25.5,1067499.0,22.6613,22.7326,22.6524,22.7059,1067499.0
2020-09-08 12:10:00,25.5,25.57,25.49,25.57,982962.0,22.7059,22.7682,22.697,22.7682,982962.0
2020-09-08 12:20:00,25.57,25.62,25.54,25.55,990120.0,22.7682,22.8127,22.7415,22.7504,990120.0
2020-09-08 12:30:00,25.55,25.58,25.51,25.55,720293.0,22.7504,22.7771,22.7148,22.7504,720293.0
2020-09-08 12:40:00,25.55,25.61,25.54,25.6,748680.0,22.7504,22.8038,22.7415,22.7949,748680.0
2020-09-08 12:50:00,25.6,25.62,25.56,25.59,788207.0,22.7949,22.8127,22.7593,22.786,788207.0
2020-09-08 13:00:00,25.59,25.72,25.55,25.68,1434574.0,22.786,22.9018,22.7504,22.8661,1434574.0
2020-09-08 13:10:00,25.68,25.73,25.63,25.68,1010833.0,22.8661,22.9107,22.8216,22.8661,1010833.0
2020-09-08 13:20:00,25.68,25.72,25.65,25.71,644165.0,22.8661,22.9018,22.8394,22.8929,644165.0
2020-09-08 13:30:00,25.71,25.72,25.66,25.7,799511.0,22.8929,22.9018,22.8483,22.884,799511.0
2020-09-08 13:40:00,25.7,25.71,25.62,25.66,790381.0,22.884,22.8929,22.8127,22.8483,790381.0
2020-09-08 13:50:00,25.66,25.68,25.62,25.62,569653.0,22.8483,22.8661,22.8127,22.8127,569653.0
2020-09-08 14:00:00,25.63,25.67,25.61,25.66,660211.0,22.8216,22.8572,22.8038,22.8483,660211.0
2020-09-08 14:10:00,25.67,25.67,25.55,25.6,778397.0,22.8572,22.8572,22.7504,22.7949,778397.0
2020-09-08 14:20:00,25.59,25.6,25.52,25.55,858773.0,22.786,22.7949,22.7237,22.7504,858773.0
2020-09-08 14:30:00,25.54,25.55,25.46,25.48,1432832.0,22.7415,22.7504,22.6703,22.6881,1432832.0
2020-09-08 14:40:00,25.48,25.49,25.42,25.45,1126330.0,22.6881,22.697,22.6346,22.6613,1126330.0
2020-09-08 14:50:00,25.44,25.52,25.4,25.52,1221021.0,22.6524,22.7237,22.6168,22.7237,1221021.0
2020-09-08 15:00:00,25.51,25.51,25.4,25.46,1111588.0,22.7148,22.7148,22.6168,22.6703,1111588.0
2020-09-08 15:10:00,25.46,25.52,25.44,25.51,1183001.0,22.6703,22.7237,22.6524,22.7148,1183001.0
2020-09-08 15:20:00,25.51,25.56,25.5,25.53,1086264.0,22.7148,22.7593,22.7059,22.7326,1086264.0
2020-09-08 15:30:00,25.54,25.59,25.51,25.55,1466738.0,22.7415,22.786,22.7148,22.7504,1466738.0
2020-09-08 15:40:00,25.56,25.62,25.54,25.58,2287682.0,22.7593,22.8127,22.7415,22.7771,2287682.0
2020-09-08 15:50:00,25.57,25.57,25.45,25.47,4526377.0,22.7682,22.7682,22.6613,22.6792,4526377.0
2020-09-09 09:30:00,25.64,25.65,25.33,25.39,3888456.0,22.8305,22.8394,22.5545,22.6079,3888456.0
2020-09-09 09:40:00,25.39,25.42,25.23,25.32,2568557.0,22.6079,22.6346,22.4655,22.5456,2568557.0
2020-09-09 09:50:00,25.32,25.48,25.31,25.47,1717367.0,22.5456,22.6881,22.5367,22.6792,1717367.0
2020-09-09 10:00:00,25.47,25.52,25.36,25.4,1693213.0,22.6792,22.7237,22.5812,22.6168,1693213.0
2020-09-09 10:10:00,25.39,25.51,25.38,25.49,1628752.0,22.6079,22.7148,22.599,22.697,1628752.0
2020-09-09 10:20:00,25.5,25.51,25.3,25.31,1251709.0,22.7059,22.7148,22.5278,22.5367,1251709.0
2020-09-09 10:30:00,25.31,25.39,25.3,25.31,1050719.0,22.5367,22.6079,22.5278,22.5367,1050719.0
2020-09-09 10:40:00,25.31,25.46,25.31,25.38,1072240.0,22.5367,22.6703,22.5367,22.599,1072240.0
2020-09-09 10:50:00,25.38,25.4,25.33,25.39,709483.0,22.599,22.6168,22.5545,22.6079,709483.0
2020-09-09 11:00:00,25.4,25.49,25.4,25.48,901471.0,22.6168,22.697,22.6168,22.6881,901471.0
2020-09-09 11:10:00,25.48,25.49,25.42,25.46,686881.0,22.6881,22.697,22.6346,22.6703,686881.0
2020-09-09 11:20:00,25.46,25.57,25.46,25.54,1240564.0,22.6703,22.7682,22.6703,22.7415,1240564.0
2020-09-09 11:30:00,25.55,25.6,25.53,25.6,1237577.0,22.7504,22.7949,22.7326,22.7949,1237577.0
2020-09-09 11:40:00,25.6,25.67,25.59,25.61,883158.0,22.7949,22.8572,22.786,22.8038,883158.0
2020-09-09 11:50:00,25.61,25.64,25.57,25.58,926571.0,22.8038,22.8305,22.7682,22.7771,926571.0
2020-09-09 12:00:00,25.58,25.6,25.54,25.58,475574.0,22.7771,22.7949,22.7415,22.7771,475574.0
2020-09-09 12:10:00,25.58,25.6,25.55,25.58,418404.0,22.7771,22.7949,22.7504,22.7771,418404.0
2020-09-09 12:20:00,25.57,25.58,25.51,25.52,509883.0,22.7682,22.7771,22.7148,22.7237,509883.0
2020-09-09 12:30:00,25.51,25.59,25.51,25.58,426816.0,22.7148,22.786,22.7148,22.7771,426816.0
2020-09-09 12:40:00,25.58,25.61,25.54,25.55,441804.0,22.7771,22.8038,22.7415,22.7504,441804.0
2020-09-09 12:50:00,25.55,25.56,25.5,25.51,435718.0,22.7504,22.7593,22.7059,22.7148,435718.0
2020-09-09 13:00:00,25.51,25.59,25.5,25.58,606476.0,22.7148,22.786,22.7059,22.7771,606476.0
2020-09-09 13:10:00,25.58,25.66,25.58,25.65,877657.0,22.7771,22.8483,22.7771,22.8394,877657.0
2020-09-09 13:20:00,25.66,25.67,25.62,25.65,652334.0,22.8483,22.8572,22.8127,22.8394,652334.0
2020-09-09 13:30:00,25.65,25.7,25.64,25.7,732727.0,22.8394,22.884,22.8305,22.884,732727.0
2020-09-09 13:40:00,25.69,25.72,25.64,25.67,1097390.0,22.875,22.9018,22.8305,22.8572,1097390.0
2020-09-09 13:50:00,25.67,25.68,25.61,25.64,569494.0,22.8572,22.8661,22.8038,22.8305,569494.0
2020-09-09 14:00:00,25.64,25.66,25.6,25.65,728357.0,22.8305,22.8483,22.7949,22.8394,728357.0
2020-09-09 14:10:00,25.65,25.66,25.6,25.61,452240.0,22.8394,22.8483,22.7949,22.8038,452240.0
2020-09-09 14:20:00,25.61,25.62,25.57,25.6,492535.0,22.8038,22.8127,22.7682,22.7949,492535.0
2020-09-09 14:30:00,25.6,25.69,25.59,25.64,580119.0,22.7949,22.875,22.786,22.8305,580119.0
2020-09-09 14:40:00,25.64,25.66,25.62,25.64,474499.0,22.8305,22.8483,22.8127,22.8305,474499.0
2020-09-09 14:50:00,25.64,25.66,25.61,25.66,388958.0,22.8305,22.8483,22.8038,22.8483,388958.0
2020-09-09 15:00:00,25.66,25.7,25.65,25.67,566160.0,22.8483,22.884,22.8394,22.8572,566160.0
2020-09-09 15:10:00,25.67,25.7,25.64,25.66,647554.0,22.8572,22.884,22.8305,22.8483,647554.0
2020-09-09 15:20:00,25.66,25.69,25.64,25.68,713953.0,22.8483,22.875,22.8305,22.8661,713953.0
2020-09-09 15:30:00,25.68,25.69,25.59,25.61,987569.0,22.8661,22.875,22.786,22.8038,987569.0
2020-09-09 15:40:00,25.61,25.63,25.57,25.6,1128280.0,22.8038,22.8216,22.7682,22.7949,1128280.0
2020-09-09 15:50:00,25.59,25.62,25.49,25.52,3151571.0,22.786,22.8127,22.697,22.7237,3151571.0
2020-09-10 09:30:00,25.69,25.77,25.63,25.72,2388718.0,22.875,22.9463,22.8216,22.9018,2388718.0
2020-09-10 09:40:00,25.71,25.89,25.71,25.84,2083281.0,22.8929,23.0531,22.8929,23.0086,2083281.0
2020-09-10 09:50:00,25.84,25.88,25.73,25.76,1564694.0,23.0086,23.0442,22.9107,22.9374,1564694.0
2020-09-10 10:00:00,25.76,25.83,25.7,25.71,1486698.0,22.9374,22.9997,22.884,22.8929,1486698.0
2020-09-10 10:10:00,25.72,25.74,25.62,25.73,1738939.0,22.9018,22.9196,22.8127,22.9107,1738939.0
2020-09-10 10:20:00,25.74,25.75,25.61,25.65,1269415.0,22.9196,22.9285,22.8038,22.8394,1269415.0
2020-09-10 10:30:00,25.66,25.67,25.57,25.64,892610.0,22.8483,22.8572,22.7682,22.8305,892610.0
2020-09-10 10:40:00,25.64,25.69,25.5,25.52,1523493.0,22.8305,22.875,22.7059,22.7237,1523493.0
2020-09-10 10:50:00,25.52,25.56,25.35,25.37,2032557.0,22.7237,22.7593,22.5723,22.5901,2032557.0
2020-09-10 11:00:00,25.38,25.5,25.35,25.48,1313102.0,22.599,22.7059,22.5723,22.6881,1313102.0
2020-09-10 11:10:00,25.48,25.55,25.43,25.5,1613045.0,22.6881,22.7504,22.6435,22.7059,1613045.0
2020-09-10 11:20:00,25.49,25.56,25.48,25.54,738480.0,22.697,22.7593,22.6881,22.7415,738480.0
2020-09-10 11:30:00,25.54,25.54,25.45,25.46,571426.0,22.7415,22.7415,22.6613,22.6703,571426.0
2020-09-10 11:40:00,25.46,25.48,25.39,25.45,959881.0,22.6703,22.6881,22.6079,22.6613,959881.0
2020-09-10 11:50:00,25.45,25.46,25.36,25.37,839288.0,22.6613,22.6703,22.5812,22.5901,839288.0
2020-09-10 12:00:00,25.37,25.44,25.36,25.39,944488.0,22.5901,22.6524,22.5812,22.6079,944488.0
2020-09-10 12:10:00,25.39,25.44,25.36,25.41,685140.0,22.6079,22.6524,22.5812,22.6257,685140.0
2020-09-10 12:20:00,25.4,25.42,25.34,25.41,992197.0,22.6168,22.6346,22.5634,22.6257,992197.0
2020-09-10 12:30:00,25.4,25.44,25.3,25.3,1147914.0,22.6168,22.6524,22.5278,22.5278,1147914.0
2020-09-10 12:40:00,25.31,25.34,25.25,25.27,903403.0,22.5367,22.5634,22.4833,22.5011,903403.0
2020-09-10 12:50:00,25.27,25.3,25.25,25.27,609901.0,22.5011,22.5278,22.4833,22.5011,609901.0
2020-09-10 13:00:00,25.28,25.33,25.25,25.31,919320.0,22.51,22.5545,22.4833,22.5367,919320.0
2020-09-10 13:10:00,25.31,25.32,25.26,25.32,898922.0,22.5367,22.5456,22.4922,22.5456,898922.0
2020-09-10 13:20:00,25.32,25.33,25.25,25.27,594841.0,22.5456,22.5545,22.4833,22.5011,594841.0
2020-09-10 13:30:00,25.28,25.33,25.27,25.28,414305.0,22.51,22.5545,22.5011,22.51,414305.0
2020-09-10 13:40:00,25.28,25.29,25.23,25.24,824928.0,22.51,22.5189,22.4655,22.4744,824928.0
2020-09-10 13:50:00,25.24,25.28,25.21,25.27,763306.0,22.4744,22.51,22.4476,22.5011,763306.0
2020-09-10 14:00:00,25.27,25.35,25.26,25.32,773669.0,22.5011,22.5723,22.4922,22.5456,773669.0
2020-09-10 14:10:00,25.33,25.34,25.22,25.25,860826.0,22.5545,22.5634,22.4565,22.4833,860826.0
2020-09-10 14:20:00,25.25,25.27,25.15,25.17,1188858.0,22.4833,22.5011,22.3942,22.412,1188858.0
2020-09-10 14:30:00,25.17,25.21,25.13,25.21,1161752.0,22.412,22.4476,22.3764,22.4476,1161752.0
2020-09-10 14:40:00,25.2,25.24,25.1,25.22,2168369.0,22.4387,22.4744,22.3497,22.4565,2168369.0
2020-09-10 14:50:00,25.21,25.23,25.13,25.21,1032955.0,22.4476,22.4655,22.3764,22.4476,1032955.0
2020-09-10 15:00:00,25.21,25.26,25.18,25.2,1162184.0,22.4476,22.4922,22.4209,22.4387,1162184.0
2020-09-10 15:10:00,25.2,25.24,25.13,25.13,1182174.0,22.4387,22.4744,22.3764,22.3764,1182174.0
2020-09-10 15:20:00,25.14,25.19,25.08,25.18,1659754.0,22.3853,22.4298,22.3319,22.4209,1659754.0
2020-09-10 15:30:00,25.17,25.21,25.15,25.21,1395076.0,22.412,22.4476,22.3942,22.4476,1395076.0
2020-09-10 15:40:00,25.21,25.28,25.16,25.18,1818286.0,22.4476,22.51,22.4031,22.4209,1818286.0
2020-09-10 15:50:00,25.18,25.25,25.12,25.14,4167653.0,22.4209,22.4833,22.3675,22.3853,4167653.0
2020-09-11 09:30:00,25.22,25.23,25.09,25.2,2365993.0,22.4565,22.4655,22.3408,22.4387,2365993.0
2020-09-11 09:40:00,25.19,25.21,25.1,25.17,1157682.0,22.4298,22.4476,22.3497,22.412,1157682.0
2020-09-11 09:50:00,25.17,25.23,25.11,25.13,1294046.0,22.412,22.4655,22.3586,22.3764,1294046.0
2020-09-11 10:00:00,25.13,25.25,25.11,25.24,1655730.0,22.3764,22.4833,22.3586,22.4744,1655730.0
2020-09-11 10:10:00,25.23,25.35,25.18,25.3,2014876.0,22.4655,22.5723,22.4209,22.5278,2014876.0
2020-09-11 10:20:00,25.3,25.32,25.24,25.24,1083712.0,22.5278,22.5456,22.4744,22.4744,1083712.0
2020-09-11 10:30:00,25.24,25.29,25.19,25.28,976679.0,22.4744,22.5189,22.4298,22.51,976679.0
2020-09-11 10:40:00,25.28,25.32,25.26,25.3,871078.0,22.51,22.5456,22.4922,22.5278,871078.0
2020-09-11 10:50:00,25.29,25.33,25.27,25.29,799989.0,22.5189,22.5545,22.5011,22.5189,799989.0
2020-09-11 11:00:00,25.29,25.39,25.26,25.38,823949.0,22.5189,22.6079,22.4922,22.599,823949.0
2020-09-11 11:10:00,25.38,25.39,25.33,25.38,916271.0,22.599,22.6079,22.5545,22.599,916271.0
2020-09-11 11:20:00,25.38,25.43,25.32,25.39,1310330.0,22.599,22.6435,22.5456,22.6079,1310330.0
2020-09-11 11:30:00,25.39,25.41,25.34,25.37,626044.0,22.6079,22.6257,22.5634,22.5901,626044.0
2020-09-11 11:40:00,25.37,25.4,25.35,25.38,491171.0,22.5901,22.6168,22.5723,22.599,491171.0
2020-09-11 11:50:00,25.38,25.45,25.36,25.43,711477.0,22.599,22.6613,22.5812,22.6435,711477.0
2020-09-11 12:00:00,25.43,25.56,25.41,25.55,1285334.0,22.6435,22.7593,22.6257,22.7504,1285334.0
2020-09-11 12:10:00,25.55,25.58,25.49,25.52,846474.0,22.7504,22.7771,22.697,22.7237,846474.0
2020-09-11 12:20:00,25.53,25.55,25.5,25.53,672907.0,22.7326,22.7504,22.7059,22.7326,672907.0
2020-09-11 12:30:00,25.53,25.54,25.41,25.43,959759.0,22.7326,22.7415,22.6257,22.6435,959759.0
2020-09-11 12:40:00,25.42,25.45,25.38,25.43,881351.0,22.6346,22.6613,22.599,22.6435,881351.0
2020-09-11 12:50:00,25.43,25.47,25.38,25.39,843576.0,22.6435,22.6792,22.599,22.6079,843576.0
2020-09-11 13:00:00,25.39,25.42,25.32,25.36,917655.0,22.6079,22.6346,22.5456,22.5812,917655.0
2020-09-11 13:10:00,25.36,25.38,25.3,25.34,744337.0,22.5812,22.599,22.5278,22.5634,744337.0
2020-09-11 13:20:00,25.34,25.35,25.27,25.3,793800.0,22.5634,22.5723,22.5011,22.5278,793800.0
2020-09-11 13:30:00,25.3,25.33,25.25,25.3,726712.0,22.5278,22.5545,22.4833,22.5278,726712.0
2020-09-11 13:40:00,25.3,25.33,25.27,25.31,541071.0,22.5278,22.5545,22.5011,22.5367,541071.0
2020-09-11 13:50:00,25.32,25.33,25.26,25.27,1137289.0,22.5456,22.5545,22.4922,22.5011,1137289.0
2020-09-11 14:00:00,25.27,25.32,25.22,25.3,738873.0,22.5011,22.5456,22.4565,22.5278,738873.0
2020-09-11 14:10:00,25.3,25.36,25.29,25.33,748696.0,22.5278,22.5812,22.5189,22.5545,748696.0
2020-09-11 14:20:00,25.33,25.36,25.3,25.31,555512.0,22.5545,22.5812,22.5278,22.5367,555512.0
2020-09-11 14:30:00,25.32,25.41,25.31,25.39,728028.0,22.5456,22.6257,22.5367,22.6079,728028.0
2020-09-11 14:40:00,25.39,25.4,25.35,25.37,670242.0,22.6079,22.6168,22.5723,22.5901,670242.0
2020-09-11 14:50:00,25.37,25.43,25.36,25.39,746478.0,22.5901,22.6435,22.5812,22.6079,746478.0
2020-09-11 15:00:00,25.39,25.41,25.35,25.35,601436.0,22.6079,22.6257,22.5723,22.5723,601436.0
2020-09-11 15:10:00,25.36,25.44,25.32,25.43,780619.0,22.5812,22.6524,22.5456,22.6435,780619.0
2020-09-11 15:20:00,25.43,25.49,25.42,25.48,1025141.0,22.6435,22.697,22.6346,22.6881,1025141.0
2020-09-11 15:30:00,25.48,25.52,25.47,25.49,1175089.0,22.6881,22.7237,22.6792,22.697,1175089.0
2020-09-11 15:40:00,25.48,25.54,25.47,25.52,1922275.0,22.6881,22.7415,22.6792,22.7237,1922275.0
2020-09-11 15:50:00,25.52,25.58,25.48,25.5,4004128.0,22.7237,22.7771,22.6881,22.7059,4004128.0
2020-09-14 09:30:00,25.67,25.69,25.54,25.67,1842024.0,22.8572,22.875,22.7415,22.8572,1842024.0
2020-09-14 09:40:00,25.67,25.77,25.66,25.71,1212652.0,22.8572,22.9463,22.8483,22.8929,1212652.0
2020-09-14 09:50:00,25.71,25.81,25.7,25.8,1287041.0,22.8929,22.9819,22.884,22.973,1287041.0
2020-09-14 10:00:00,25.81,25.92,25.77,25.88,1687716.0,22.9819,23.0798,22.9463,23.0442,1687716.0
2020-09-14 10:10:00,25.88,25.92,25.83,25.89,1073221.0,23.0442,23.0798,22.9997,23.0531,1073221.0
2020-09-14 10:20:00,25.89,25.92,25.85,25.89,1218726.0,23.0531,23.0798,23.0175,23.0531,1218726.0
2020-09-14 10:30:00,25.89,25.91,25.8,25.8,1036541.0,23.0531,23.0709,22.973,22.973,1036541.0
2020-09-14 10:40:00,25.8,25.94,25.8,25.94,1283110.0,22.973,23.0977,22.973,23.0977,1283110.0
2020-09-14 10:50:00,25.94,25.98,25.88,25.88,1051502.0,23.0977,23.1333,23.0442,23.0442,1051502.0
2020-09-14 11:00:00,25.88,25.98,25.88,25.96,1065897.0,23.0442,23.1333,23.0442,23.1155,1065897.0
2020-09-14 11:10:00,25.96,25.97,25.89,25.91,596971.0,23.1155,23.1244,23.0531,23.0709,596971.0
2020-09-14 11:20:00,25.91,25.95,25.88,25.91,1028546.0,23.0709,23.1066,23.0442,23.0709,1028546.0
2020-09-14 11:30:00,25.9,25.93,25.87,25.91,751634.0,23.062,23.0888,23.0353,23.0709,751634.0
2020-09-14 11:40:00,25.91,25.93,25.85,25.87,619731.0,23.0709,23.0888,23.0175,23.0353,619731.0
2020-09-14 11:50:00,25.87,25.88,25.79,25.8,628061.0,23.0353,23.0442,22.9641,22.973,628061.0
2020-09-14 12:00:00,25.8,25.84,25.79,25.83,476185.0,22.973,23.0086,22.9641,22.9997,476185.0
2020-09-14 12:10:00,25.83,25.87,25.8,25.87,589604.0,22.9997,23.0353,22.973,23.0353,589604.0
2020-09-14 12:20:00,25.87,25.91,25.84,25.91,620671.0,23.0353,23.0709,23.0086,23.0709,620671.0
2020-09-14 12:30:00,25.91,25.97,25.89,25.97,760097.0,23.0709,23.1244,23.0531,23.1244,760097.0
2020-09-14 12:40:00,25.96,25.98,25.91,25.93,765021.0,23.1155,23.1333,23.0709,23.0888,765021.0
2020-09-14 12:50:00,25.92,25.98,25.92,25.97,560674.0,23.0798,23.1333,23.0798,23.1244,560674.0
2020-09-14 13:00:00,25.98,25.99,25.93,25.93,601928.0,23.1333,23.1422,23.0888,23.0888,601928.0
2020-09-14 13:10:00,25.93,25.96,25.89,25.93,702114.0,23.0888,23.1155,23.0531,23.0888,702114.0
2020-09-14 13:20:00,25.94,25.96,25.91,25.92,537632.0,23.0977,23.1155,23.0709,23.0798,537632.0
2020-09-14 13:30:00,25.92,25.93,25.75,25.76,1111764.0,23.0798,23.0888,22.9285,22.9374,1111764.0
2020-09-14 13:40:00,25.76,25.76,25.66,25.74,1298194.0,22.9374,22.9374,22.8483,22.9196,1298194.0
2020-09-14 13:50:00,25.74,25.81,25.73,25.77,562732.0,22.9196,22.9819,22.9107,22.9463,562732.0
2020-09-14 14:00:00,25.77,25.8,25.76,25.78,508856.0,22.9463,22.973,22.9374,22.9552,508856.0
2020-09-14 14:10:00,25.79,25.81,25.77,25.79,414391.0,22.9641,22.9819,22.9463,22.9641,414391.0
2020-09-14 14:20:00,25.79,25.79,25.74,25.75,691379.0,22.9641,22.9641,22.9196,22.9285,691379.0
2020-09-14 14:30:00,25.75,25.76,25.65,25.67,1481052.0,22.9285,22.9374,22.8394,22.8572,1481052.0
2020-09-14 14:40:00,25.67,25.79,25.66,25.79,939946.0,22.8572,22.9641,22.8483,22.9641,939946.0
2020-09-14 14:50:00,25.79,25.8,25.64,25.72,1452652.0,22.9641,22.973,22.8305,22.9018,1452652.0
2020-09-14 15:00:00,25.71,25.74,25.66,25.74,1312348.0,22.8929,22.9196,22.8483,22.9196,1312348.0
2020-09-14 15:10:00,25.73,25.74,25.66,25.69,1179617.0,22.9107,22.9196,22.8483,22.875,1179617.0
2020-09-14 15:20:00,25.69,25.75,25.64,25.73,1243337.0,22.875,22.9285,22.8305,22.9107,1243337.0
2020-09-14 15:30:00,25.73,25.78,25.69,25.76,1373772.0,22.9107,22.9552,22.875,22.9374,1373772.0
2020-09-14 15:40:00,25.76,25.87,25.76,25.87,1518126.0,22.9374,23.0353,22.9374,23.0353,1518126.0
2020-09-14 15:50:00,25.87,25.89,25.73,25.74,3506502.0,23.0353,23.0531,22.9107,22.9196,3506502.0
2020-09-15 09:30:00,25.78,25.83,25.45,25.48,3873757.0,22.9552,22.9997,22.6613,22.6881,3873757.0
2020-09-15 09:40:00,25.48,25.56,25.24,25.29,3584626.0,22.6881,22.7593,22.4744,22.5189,3584626.0
2020-09-15 09:50:00,25.29,25.39,25.22,25.26,2730925.0,22.5189,22.6079,22.4565,22.4922,2730925.0
2020-09-15 10:00:00,25.25,25.37,25.24,25.3,2492178.0,22.4833,22.5901,22.4744,22.5278,2492178.0
2020-09-15 10:10:00,25.29,25.42,25.24,25.39,1825211.0,22.5189,22.6346,22.4744,22.6079,1825211.0
2020-09-15 10:20:00,25.39,25.44,25.32,25.35,1280273.0,22.6079,22.6524,22.5456,22.5723,1280273.0
2020-09-15 10:30:00,25.35,25.44,25.33,25.42,1054960.0,22.5723,22.6524,22.5545,22.6346,1054960.0
2020-09-15 10:40:00,25.41,25.49,25.32,25.39,2932852.0,22.6257,22.697,22.5456,22.6079,2932852.0
2020-09-15 10:50:00,25.39,25.42,25.3,25.33,1447803.0,22.6079,22.6346,22.5278,22.5545,1447803.0
2020-09-15 11:00:00,25.34,25.38,25.29,25.32,1074539.0,22.5634,22.599,22.5189,22.5456,1074539.0
2020-09-15 11:10:00,25.31,25.32,25.28,25.3,1645560.0,22.5367,22.5456,22.51,22.5278,1645560.0
2020-09-15 11:20:00,25.29,25.34,25.26,25.26,1494228.0,22.5189,22.5634,22.4922,22.4922,1494228.0
2020-09-15 11:30:00,25.26,25.27,25.2,25.27,2938443.0,22.4922,22.5011,22.4387,22.5011,2938443.0
2020-09-15 11:40:00,25.27,25.27,25.19,25.21,1660454.0,22.5011,22.5011,22.4298,22.4476,1660454.0
2020-09-15 11:50:00,25.21,25.33,25.21,25.33,1633216.0,22.4476,22.5545,22.4476,22.5545,1633216.0
2020-09-15 12:00:00,25.33,25.42,25.3,25.39,1907054.0,22.5545,22.6346,22.5278,22.6079,1907054.0
2020-09-15 12:10:00,25.39,25.42,25.34,25.36,1166606.0,22.6079,22.6346,22.5634,22.5812,1166606.0
2020-09-15 12:20:00,25.36,25.41,25.34,25.39,802476.0,22.5812,22.6257,22.5634,22.6079,802476.0
2020-09-15 12:30:00,25.39,25.45,25.39,25.42,918572.0,22.6079,22.6613,22.6079,22.6346,918572.0
2020-09-15 12:40:00,25.42,25.47,25.39,25.45,810096.0,22.6346,22.6792,22.6079,22.6613,810096.0
2020-09-15 12:50:00,25.45,25.46,25.43,25.46,598930.0,22.6613,22.6703,22.6435,22.6703,598930.0
2020-09-15 13:00:00,25.46,25.49,25.44,25.48,725944.0,22.6703,22.697,22.6524,22.6881,725944.0
2020-09-15 13:10:00,25.48,25.5,25.45,25.47,710541.0,22.6881,22.7059,22.6613,22.6792,710541.0
2020-09-15 13:20:00,25.48,25.48,25.38,25.39,814454.0,22.6881,22.6881,22.599,22.6079,814454.0
2020-09-15 13:30:00,25.39,25.42,25.35,25.39,626841.0,22.6079,22.6346,22.5723,22.6079,626841.0
2020-09-15 13:40:00,25.39,25.43,25.39,25.41,527996.0,22.6079,22.6435,22.6079,22.6257,527996.0
2020-09-15 13:50:00,25.41,25.41,25.35,25.37,720742.0,22.6257,22.6257,22.5723,22.5901,720742.0
2020-09-15 14:00:00,25.37,25.38,25.34,25.37,712118.0,22.5901,22.599,22.5634,22.5901,712118.0
2020-09-15 14:10:00,25.37,25.38,25.34,25.37,406267.0,22.5901,22.599,22.5634,22.5901,406267.0
2020-09-15 14:20:00,25.37,25.38,25.33,25.35,592467.0,22.5901,22.599,22.5545,22.5723,592467.0
2020-09-15 14:30:00,25.35,25.36,25.31,25.31,609338.0,22.5723,22.5812,22.5367,22.5367,609338.0
2020-09-15 14:40:00,25.31,25.33,25.3,25.3,412859.0,22.5367,22.5545,22.5278,22.5278,412859.0
2020-09-15 14:50:00,25.3,25.32,25.29,25.3,839746.0,22.5278,22.5456,22.5189,22.5278,839746.0
2020-09-15 15:00:00,25.3,25.3,25.25,25.27,954257.0,22.5278,22.5278,22.4833,22.5011,954257.0
2020-09-15 15:10:00,25.27,25.33,25.25,25.3,1372574.0,22.5011,22.5545,22.4833,22.5278,1372574.0
2020-09-15 15:20:00,25.3,25.33,25.27,25.3,1120973.0,22.5278,22.5545,22.5011,22.5278,1120973.0
2020-09-15 15:30:00,25.3,25.31,25.24,25.27,1882727.0,22.5278,22.5367,22.4744,22.5011,1882727.0
2020-09-15 15:40:00,25.26,25.32,25.25,25.28,1937919.0,22.4922,22.5456,22.4833,22.51,1937919.0
2020-09-15 15:50:00,25.28,25.29,25.22,25.28,4264063.0,22.51,22.5189,22.4565,22.51,4264063.0
2020-09-16 09:30:00,25.28,25.34,25.05,25.26,3749549.0,22.51,22.5634,22.3052,22.4922,3749549.0
2020-09-16 09:40:00,25.26,25.27,25.11,25.19,1417906.0,22.4922,22.5011,22.3586,22.4298,1417906.0
2020-09-16 09:50:00,25.18,25.27,25.17,25.25,1590379.0,22.4209,22.5011,22.412,22.4833,1590379.0
2020-09-16 10:00:00,25.25,25.41,25.24,25.35,2068915.0,22.4833,22.6257,22.4744,22.5723,2068915.0
2020-09-16 10:10:00,25.36,25.51,25.31,25.46,3355120.0,22.5812,22.7148,22.5367,22.6703,3355120.0
2020-09-16 10:20:00,25.46,25.5,25.33,25.36,3207277.0,22.6703,22.7059,22.5545,22.5812,3207277.0
2020-09-16 10:30:00,25.36,25.45,25.33,25.44,1536748.0,22.5812,22.6613,22.5545,22.6524,1536748.0
2020-09-16 10:40:00,25.44,25.52,25.42,25.49,1560697.0,22.6524,22.7237,22.6346,22.697,1560697.0
2020-09-16 10:50:00,25.49,25.57,25.46,25.57,1979978.0,22.697,22.7682,22.6703,22.7682,1979978.0
2020-09-16 11:00:00,25.57,25.68,25.56,25.67,1763648.0,22.7682,22.8661,22.7593,22.8572,1763648.0
2020-09-16 11:10:00,25.67,25.71,25.62,25.68,1298353.0,22.8572,22.8929,22.8127,22.8661,1298353.0
2020-09-16 11:20:00,25.67,25.68,25.63,25.66,990740.0,22.8572,22.8661,22.8216,22.8483,990740.0
2020-09-16 11:30:00,25.66,25.67,25.57,25.62,871410.0,22.8483,22.8572,22.7682,22.8127,871410.0
2020-09-16 11:40:00,25.62,25.67,25.6,25.62,811164.0,22.8127,22.8572,22.7949,22.8127,811164.0
2020-09-16 11:50:00,25.63,25.63,25.59,25.6,724877.0,22.8216,22.8216,22.786,22.7949,724877.0
2020-09-16 12:00:00,25.59,25.62,25.55,25.55,859485.0,22.786,22.8127,22.7504,22.7504,859485.0
2020-09-16 12:10:00,25.55,25.61,25.54,25.55,559211.0,22.7504,22.8038,22.7415,22.7504,559211.0
2020-09-16 12:20:00,25.55,25.61,25.55,25.59,478107.0,22.7504,22.8038,22.7504,22.786,478107.0
2020-09-16 12:30:00,25.59,25.59,25.54,25.56,651465.0,22.786,22.786,22.7415,22.7593,651465.0
2020-09-16 12:40:00,25.56,25.61,25.55,25.6,416293.0,22.7593,22.8038,22.7504,22.7949,416293.0
2020-09-16 12:50:00,25.6,25.63,25.55,25.59,946540.0,22.7949,22.8216,22.7504,22.786,946540.0
2020-09-16 13:00:00,25.59,25.59,25.53,25.55,539019.0,22.786,22.786,22.7326,22.7504,539019.0
2020-09-16 13:10:00,25.56,25.62,25.55,25.62,548535.0,22.7593,22.8127,22.7504,22.8127,548535.0
2020-09-16 13:20:00,25.61,25.65,25.61,25.64,622815.0,22.8038,22.8394,22.8038,22.8305,622815.0
2020-09-16 13:30:00,25.64,25.69,25.62,25.69,837337.0,22.8305,22.875,22.8127,22.875,837337.0
2020-09-16 13:40:00,25.69,25.73,25.66,25.69,1022411.0,22.875,22.9107,22.8483,22.875,1022411.0
2020-09-16 13:50:00,25.7,25.73,25.63,25.66,905368.0,22.884,22.9107,22.8216,22.8483,905368.0
2020-09-16 14:00:00,25.66,25.77,25.65,25.73,1411242.0,22.8483,22.9463,22.8394,22.9107,1411242.0
2020-09-16 14:10:00,25.73,25.79,25.69,25.75,1299446.0,22.9107,22.9641,22.875,22.9285,1299446.0
2020-09-16 14:20:00,25.76,25.77,25.72,25.74,583083.0,22.9374,22.9463,22.9018,22.9196,583083.0
2020-09-16 14:30:00,25.74,25.9,25.73,25.88,2051069.0,22.9196,23.062,22.9107,23.0442,2051069.0
2020-09-16 14:40:00,25.88,25.91,25.82,25.91,1587632.0,23.0442,23.0709,22.9908,23.0709,1587632.0
2020-09-16 14:50:00,25.91,25.91,25.74,25.79,1566900.0,23.0709,23.0709,22.9196,22.9641,1566900.0
2020-09-16 15:00:00,25.79,25.8,25.65,25.65,1241780.0,22.9641,22.973,22.8394,22.8394,1241780.0
2020-09-16 15:10:00,25.66,25.69,25.56,25.68,2308123.0,22.8483,22.875,22.7593,22.8661,2308123.0
2020-09-16 15:20:00,25.69,25.75,25.66,25.68,1089836.0,22.875,22.9285,22.8483,22.8661,1089836.0
2020-09-16 15:30:00,25.67,25.72,25.6,25.69,1756369.0,22.8572,22.9018,22.7949,22.875,1756369.0
2020-09-16 15:40:00,25.68,25.77,25.63,25.73,1987303.0,22.8661,22.9463,22.8216,22.9107,1987303.0
2020-09-16 15:50:00,25.73,25.76,25.58,25.61,3497570.0,22.9107,22.9374,22.7771,22.8038,3497570.0
2020-09-17 09:30:00,25.13,25.36,25.1,25.34,3655918.0,22.3764,22.5812,22.3497,22.5634,3655918.0
2020-09-17 09:40:00,25.34,25.38,25.24,25.29,1872299.0,22.5634,22.599,22.4744,22.5189,1872299.0
2020-09-17 09:50:00,25.28,25.35,25.23,25.3,1178906.0,22.51,22.5723,22.4655,22.5278,1178906.0
2020-09-17 10:00:00,25.3,25.36,25.24,25.32,1003623.0,22.5278,22.5812,22.4744,22.5456,1003623.0
2020-09-17 10:10:00,25.33,25.42,25.31,25.39,1454955.0,22.5545,22.6346,22.5367,22.6079,1454955.0
2020-09-17 10:20:00,25.39,25.49,25.39,25.45,1383627.0,22.6079,22.697,22.6079,22.6613,1383627.0
2020-09-17 10:30:00,25.45,25.46,25.35,25.41,887374.0,22.6613,22.6703,22.5723,22.6257,887374.0
2020-09-17 10:40:00,25.41,25.43,25.36,25.4,752782.0,22.6257,22.6435,22.5812,22.6168,752782.0
2020-09-17 10:50:00,25.41,25.44,25.36,25.39,585040.0,22.6257,22.6524,22.5812,22.6079,585040.0
2020-09-17 11:00:00,25.39,25.47,25.39,25.43,597579.0,22.6079,22.6792,22.6079,22.6435,597579.0
2020-09-17 11:10:00,25.43,25.45,25.39,25.43,636148.0,22.6435,22.6613,22.6079,22.6435,636148.0
2020-09-17 11:20:00,25.43,25.45,25.38,25.39,674577.0,22.6435,22.6613,22.599,22.6079,674577.0
2020-09-17 11:30:00,25.39,25.41,25.34,25.36,743699.0,22.6079,22.6257,22.5634,22.5812,743699.0
2020-09-17 11:40:00,25.36,25.38,25.3,25.32,597509.0,22.5812,22.599,22.5278,22.5456,597509.0
2020-09-17 11:50:00,25.31,25.35,25.3,25.33,726679.0,22.5367,22.5723,22.5278,22.5545,726679.0
2020-09-17 12:00:00,25.32,25.33,25.27,25.28,586132.0,22.5456,22.5545,22.5011,22.51,586132.0
2020-09-17 12:10:00,25.27,25.29,25.2,25.23,996399.0,22.5011,22.5189,22.4387,22.4655,996399.0
2020-09-17 12:20:00,25.23,25.25,25.2,25.24,731533.0,22.4655,22.4833,22.4387,22.4744,731533.0
2020-09-17 12:30:00,25.24,25.29,25.22,25.28,638733.0,22.4744,22.5189,22.4565,22.51,638733.0
2020-09-17 12:40:00,25.28,25.28,25.2,25.25,681207.0,22.51,22.51,22.4387,22.4833,681207.0
2020-09-17 12:50:00,25.26,25.32,25.23,25.31,388123.0,22.4922,22.5456,22.4655,22.5367,388123.0
2020-09-17 13:00:00,25.3,25.31,25.25,25.26,683471.0,22.5278,22.5367,22.4833,22.4922,683471.0
2020-09-17 13:10:00,25.26,25.28,25.23,25.28,801903.0,22.4922,22.51,22.4655,22.51,801903.0
2020-09-17 13:20:00,25.27,25.31,25.26,25.29,378416.0,22.5011,22.5367,22.4922,22.5189,378416.0
2020-09-17 13:30:00,25.29,25.32,25.28,25.31,465615.0,22.5189,22.5456,22.51,22.5367,465615.0
2020-09-17 13:40:00,25.3,25.34,25.28,25.32,637933.0,22.5278,22.5634,22.51,22.5456,637933.0
2020-09-17 13:50:00,25.32,25.35,25.3,25.35,778763.0,22.5456,22.5723,22.5278,22.5723,778763.0
2020-09-17 14:00:00,25.35,25.37,25.32,25.34,736713.0,22.5723,22.5901,22.5456,22.5634,736713.0
2020-09-17 14:10:00,25.34,25.39,25.34,25.36,438340.0,22.5634,22.6079,22.5634,22.5812,438340.0
2020-09-17 14:20:00,25.36,25.38,25.31,25.32,434647.0,22.5812,22.599,22.5367,22.5456,434647.0
2020-09-17 14:30:00,25.31,25.33,25.28,25.29,362924.0,22.5367,22.5545,22.51,22.5189,362924.0
2020-09-17 14:40:00,25.29,25.32,25.27,25.3,499016.0,22.5189,22.5456,22.5011,22.5278,499016.0
2020-09-17 14:50:00,25.3,25.32,25.27,25.28,390711.0,22.5278,22.5456,22.5011,22.51,390711.0
2020-09-17 15:00:00,25.28,25.29,25.21,25.25,680399.0,22.51,22.5189,22.4476,22.4833,680399.0
2020-09-17 15:10:00,25.25,25.3,25.23,25.24,756497.0,22.4833,22.5278,22.4655,22.4744,756497.0
2020-09-17 15:20:00,25.24,25.26,25.21,25.22,843613.0,22.4744,22.4922,22.4476,22.4565,843613.0
2020-09-17 15:30:00,25.21,25.32,25.21,25.32,1566977.0,22.4476,22.5456,22.4476,22.5456,1566977.0
2020-09-17 15:40:00,25.32,25.34,25.27,25.32,1370263.0,22.5456,22.5634,22.5011,22.5456,1370263.0
2020-09-17 15:50:00,25.32,25.38,25.31,25.35,3962402.0,22.5456,22.599,22.5367,22.5723,3962402.0
2020-09-18 09:30:00,25.15,25.43,25.1,25.33,7949454.0,22.3942,22.6435,22.3497,22.5545,7949454.0
2020-09-18 09:40:00,25.33,25.34,25.19,25.2,1163856.0,22.5545,22.5634,22.4298,22.4387,1163856.0
2020-09-18 09:50:00,25.2,25.23,25.15,25.2,1591297.0,22.4387,22.4655,22.3942,22.4387,1591297.0
2020-09-18 10:00:00,25.21,25.31,25.15,25.31,1218158.0,22.4476,22.5367,22.3942,22.5367,1218158.0
2020-09-18 10:10:00,25.3,25.46,25.29,25.46,1879271.0,22.5278,22.6703,22.5189,22.6703,1879271.0
2020-09-18 10:20:00,25.46,25.56,25.44,25.55,1653878.0,22.6703,22.7593,22.6524,22.7504,1653878.0
2020-09-18 10:30:00,25.56,25.58,25.44,25.5,1209665.0,22.7593,22.7771,22.6524,22.7059,1209665.0
2020-09-18 10:40:00,25.49,25.52,25.44,25.49,658199.0,22.697,22.7237,22.6524,22.697,658199.0
2020-09-18 10:50:00,25.49,25.5,25.37,25.39,869112.0,22.697,22.7059,22.5901,22.6079,869112.0
2020-09-18 11:00:00,25.38,25.43,25.35,25.4,928559.0,22.599,22.6435,22.5723,22.6168,928559.0
2020-09-18 11:10:00,25.4,25.42,25.33,25.35,689789.0,22.6168,22.6346,22.5545,22.5723,689789.0
2020-09-18 11:20:00,25.35,25.4,25.34,25.38,651310.0,22.5723,22.6168,22.5634,22.599,651310.0
2020-09-18 11:30:00,25.39,25.44,25.36,25.44,635647.0,22.6079,22.6524,22.5812,22.6524,635647.0
2020-09-18 11:40:00,25.44,25.52,25.44,25.52,1301854.0,22.6524,22.7237,22.6524,22.7237,1301854.0
2020-09-18 11:50:00,25.52,25.54,25.47,25.5,670541.0,22.7237,22.7415,22.6792,22.7059,670541.0
2020-09-18 12:00:00,25.5,25.51,25.47,25.48,744999.0,22.7059,22.7148,22.6792,22.6881,744999.0
2020-09-18 12:10:00,25.48,25.53,25.47,25.48,860654.0,22.6881,22.7326,22.6792,22.6881,860654.0
2020-09-18 12:20:00,25.48,25.53,25.47,25.5,567158.0,22.6881,22.7326,22.6792,22.7059,567158.0
2020-09-18 12:30:00,25.49,25.51,25.44,25.5,753190.0,22.697,22.7148,22.6524,22.7059,753190.0
2020-09-18 12:40:00,25.5,25.51,25.46,25.48,572808.0,22.7059,22.7148,22.6703,22.6881,572808.0
2020-09-18 12:50:00,25.48,25.49,25.4,25.42,712520.0,22.6881,22.697,22.6168,22.6346,712520.0
2020-09-18 13:00:00,25.42,25.43,25.37,25.41,681665.0,22.6346,22.6435,22.5901,22.6257,681665.0
2020-09-18 13:10:00,25.41,25.47,25.39,25.42,681587.0,22.6257,22.6792,22.6079,22.6346,681587.0
2020-09-18 13:20:00,25.42,25.45,25.34,25.34,777580.0,22.6346,22.6613,22.5634,22.5634,777580.0
2020-09-18 13:30:00,25.35,25.35,25.25,25.27,1653204.0,22.5723,22.5723,22.4833,22.5011,1653204.0
2020-09-18 13:40:00,25.28,25.32,25.26,25.3,650055.0,22.51,22.5456,22.4922,22.5278,650055.0
2020-09-18 13:50:00,25.29,25.35,25.26,25.35,485379.0,22.5189,22.5723,22.4922,22.5723,485379.0
2020-09-18 14:00:00,25.34,25.35,25.28,25.33,602633.0,22.5634,22.5723,22.51,22.5545,602633.0
2020-09-18 14:10:00,25.33,25.36,25.28,25.3,640503.0,22.5545,22.5812,22.51,22.5278,640503.0
2020-09-18 14:20:00,25.3,25.38,25.29,25.35,639645.0,22.5278,22.599,22.5189,22.5723,639645.0
2020-09-18 14:30:00,25.35,25.36,25.29,25.3,616718.0,22.5723,22.5812,22.5189,22.5278,616718.0
2020-09-18 14:40:00,25.3,25.34,25.27,25.31,633798.0,22.5278,22.5634,22.5011,22.5367,633798.0
2020-09-18 14:50:00,25.31,25.33,25.28,25.32,531576.0,22.5367,22.5545,22.51,22.5456,531576.0
2020-09-18 15:00:00,25.32,25.34,25.3,25.3,310102.0,22.5456,22.5634,22.5278,22.5278,310102.0
2020-09-18 15:10:00,25.3,25.33,25.29,25.3,490961.0,22.5278,22.5545,22.5189,22.5278,490961.0
2020-09-18 15:20:00,25.3,25.33,25.27,25.33,745136.0,22.5278,22.5545,22.5011,22.5545,745136.0
2020-09-18 15:30:00,25.33,25.39,25.3,25.38,2228146.0,22.5545,22.6079,22.5278,22.599,2228146.0
2020-09-18 15:40:00,25.38,25.41,25.27,25.3,2418104.0,22.599,22.6257,22.5011,22.5278,2418104.0
2020-09-18 15:50:00,25.31,25.32,25.19,25.19,5585533.0,22.5367,22.5456,22.4298,22.4298,5585533.0
2020-09-21 09:30:00,24.57,24.66,24.37,24.57,5617029.0,21.8778,21.9579,21.6997,21.8778,5617029.0
2020-09-21 09:40:00,24.56,24.69,24.52,24.54,2626259.0,21.8689,21.9846,21.8333,21.8511,2626259.0
2020-09-21 09:50:00,24.54,24.69,24.52,24.68,2212160.0,21.8511,21.9846,21.8333,21.9757,2212160.0
2020-09-21 10:00:00,24.68,24.78,24.66,24.69,2104888.0,21.9757,22.0648,21.9579,21.9846,2104888.0
2020-09-21 10:10:00,24.7,24.7,24.48,24.49,1501903.0,21.9935,21.9935,21.7976,21.8065,1501903.0
2020-09-21 10:20:00,24.49,24.49,24.37,24.42,1569758.0,21.8065,21.8065,21.6997,21.7442,1569758.0
2020-09-21 10:30:00,24.42,24.42,24.22,24.26,2661228.0,21.7442,21.7442,21.5661,21.6017,2661228.0
2020-09-21 10:40:00,24.25,24.27,24.17,24.22,1443247.0,21.5928,21.6106,21.5216,21.5661,1443247.0
2020-09-21 10:50:00,24.21,24.27,24.2,24.24,1597069.0,21.5572,21.6106,21.5483,21.5839,1597069.0
2020-09-21 11:00:00,24.23,24.28,24.2,24.28,866594.0,21.575,21.6195,21.5483,21.6195,866594.0
2020-09-21 11:10:00,24.28,24.31,24.17,24.19,1887604.0,21.6195,21.6463,21.5216,21.5394,1887604.0
2020-09-21 11:20:00,24.19,24.19,24.12,24.14,2342850.0,21.5394,21.5394,21.4771,21.4949,2342850.0
2020-09-21 11:30:00,24.14,24.19,24.1,24.11,1436071.0,21.4949,21.5394,21.4593,21.4682,1436071.0
2020-09-21 11:40:00,24.12,24.2,24.1,24.19,1471759.0,21.4771,21.5483,21.4593,21.5394,1471759.0
2020-09-21 11:50:00,24.19,24.24,24.17,24.22,1520618.0,21.5394,21.5839,21.5216,21.5661,1520618.0
2020-09-21 12:00:00,24.22,24.27,24.18,24.22,1046954.0,21.5661,21.6106,21.5305,21.5661,1046954.0
2020-09-21 12:10:00,24.23,24.23,24.16,24.21,858468.0,21.575,21.575,21.5127,21.5572,858468.0
2020-09-21 12:20:00,24.21,24.22,24.16,24.19,782330.0,21.5572,21.5661,21.5127,21.5394,782330.0
2020-09-21 12:30:00,24.2,24.22,24.12,24.15,1181702.0,21.5483,21.5661,21.4771,21.5038,1181702.0
2020-09-21 12:40:00,24.15,24.19,24.1,24.1,989679.0,21.5038,21.5394,21.4593,21.4593,989679.0
2020-09-21 12:50:00,24.1,24.12,24.06,24.1,1623383.0,21.4593,21.4771,21.4237,21.4593,1623383.0
2020-09-21 13:00:00,24.11,24.13,24.05,24.1,925843.0,21.4682,21.486,21.4148,21.4593,925843.0
2020-09-21 13:10:00,24.1,24.16,24.09,24.14,822051.0,21.4593,21.5127,21.4504,21.4949,822051.0
2020-09-21 13:20:00,24.14,24.19,24.14,24.18,922349.0,21.4949,21.5394,21.4949,21.5305,922349.0
2020-09-21 13:30:00,24.19,24.25,24.17,24.2,1279956.0,21.5394,21.5928,21.5216,21.5483,1279956.0
2020-09-21 13:40:00,24.2,24.21,24.14,24.17,725426.0,21.5483,21.5572,21.4949,21.5216,725426.0
2020-09-21 13:50:00,24.17,24.2,24.1,24.13,832845.0,21.5216,21.5483,21.4593,21.486,832845.0
2020-09-21 14:00:00,24.12,24.13,24.06,24.09,1189323.0,21.4771,21.486,21.4237,21.4504,1189323.0
2020-09-21 14:10:00,24.09,24.13,24.06,24.09,814412.0,21.4504,21.486,21.4237,21.4504,814412.0
2020-09-21 14:20:00,24.09,24.17,24.08,24.12,1063172.0,21.4504,21.5216,21.4415,21.4771,1063172.0
2020-09-21 14:30:00,24.12,24.12,24.03,24.06,1181781.0,21.4771,21.4771,21.3969,21.4237,1181781.0
2020-09-21 14:40:00,24.05,24.11,24.05,24.11,791159.0,21.4148,21.4682,21.4148,21.4682,791159.0
2020-09-21 14:50:00,24.1,24.17,24.1,24.15,913345.0,21.4593,21.5216,21.4593,21.5038,913345.0
2020-09-21 15:00:00,24.16,24.25,24.14,24.25,1010129.0,21.5127,21.5928,21.4949,21.5928,1010129.0
2020-09-21 15:10:00,24.25,24.37,24.24,24.33,1766823.0,21.5928,21.6997,21.5839,21.6641,1766823.0
2020-09-21 15:20:00,24.33,24.38,24.31,24.34,1582754.0,21.6641,21.7086,21.6463,21.673,1582754.0
2020-09-21 15:30:00,24.34,24.41,24.33,24.37,1535743.0,21.673,21.7353,21.6641,21.6997,1535743.0
2020-09-21 15:40:00,24.37,24.39,24.32,24.39,2402967.0,21.6997,21.7175,21.6552,21.7175,2402967.0
2020-09-21 15:50:00,24.39,24.49,24.36,24.48,5748390.0,21.7175,21.8065,21.6908,21.7976,5748390.0
2020-09-22 09:30:00,24.29,24.55,24.25,24.55,3546801.0,21.6285,21.86,21.5928,21.86,3546801.0
2020-09-22 09:40:00,24.56,24.6,24.39,24.39,1973681.0,21.8689,21.9045,21.7175,21.7175,1973681.0
2020-09-22 09:50:00,24.39,24.41,24.25,24.26,1359277.0,21.7175,21.7353,21.5928,21.6017,1359277.0
2020-09-22 10:00:00,24.26,24.27,24.17,24.21,1898613.0,21.6017,21.6106,21.5216,21.5572,1898613.0
2020-09-22 10:10:00,24.21,24.28,24.15,24.27,1677615.0,21.5572,21.6195,21.5038,21.6106,1677615.0
2020-09-22 10:20:00,24.27,24.27,24.17,24.21,1088670.0,21.6106,21.6106,21.5216,21.5572,1088670.0
2020-09-22 10:30:00,24.21,24.25,24.17,24.18,775090.0,21.5572,21.5928,21.5216,21.5305,775090.0
2020-09-22 10:40:00,24.18,24.19,24.11,24.14,1401770.0,21.5305,21.5394,21.4682,21.4949,1401770.0
2020-09-22 10:50:00,24.13,24.15,24.03,24.05,1273740.0,21.486,21.5038,21.3969,21.4148,1273740.0
2020-09-22 11:00:00,24.05,24.06,24.01,24.04,1519501.0,21.4148,21.4237,21.3791,21.4058,1519501.0
2020-09-22 11:10:00,24.05,24.12,24.04,24.1,1138961.0,21.4148,21.4771,21.4058,21.4593,1138961.0
2020-09-22 11:20:00,24.1,24.1,24.05,24.06,939682.0,21.4593,21.4593,21.4148,21.4237,939682.0
2020-09-22 11:30:00,24.07,24.07,24.0,24.01,1208832.0,21.4326,21.4326,21.3702,21.3791,1208832.0
2020-09-22 11:40:00,24.01,24.04,23.98,24.0,2122870.0,21.3791,21.4058,21.3524,21.3702,2122870.0
2020-09-22 11:50:00,23.99,24.0,23.9,23.91,1773375.0,21.3613,21.3702,21.2812,21.2901,1773375.0
2020-09-22 12:00:00,23.91,23.96,23.89,23.95,1657549.0,21.2901,21.3346,21.2723,21.3257,1657549.0
2020-09-22 12:10:00,23.95,23.98,23.91,23.93,1110907.0,21.3257,21.3524,21.2901,21.3079,1110907.0
2020-09-22 12:20:00,23.94,23.94,23.9,23.91,833815.0,21.3168,21.3168,21.2812,21.2901,833815.0
2020-09-22 12:30:00,23.91,23.92,23.88,23.91,1069008.0,21.2901,21.299,21.2634,21.2901,1069008.0
2020-09-22 12:40:00,23.92,23.97,23.9,23.93,1198608.0,21.299,21.3435,21.2812,21.3079,1198608.0
2020-09-22 12:50:00,23.93,23.93,23.88,23.89,998812.0,21.3079,21.3079,21.2634,21.2723,998812.0
2020-09-22 13:00:00,23.89,23.91,23.88,23.89,693960.0,21.2723,21.2901,21.2634,21.2723,693960.0
2020-09-22 13:10:00,23.89,23.9,23.81,23.84,1883485.0,21.2723,21.2812,21.201,21.2278,1883485.0
2020-09-22 13:20:00,23.84,23.89,23.83,23.87,1231654.0,21.2278,21.2723,21.2189,21.2545,1231654.0
2020-09-22 13:30:00,23.87,23.89,23.86,23.89,1126493.0,21.2545,21.2723,21.2456,21.2723,1126493.0
2020-09-22 13:40:00,23.89,23.94,23.87,23.93,1514001.0,21.2723,21.3168,21.2545,21.3079,1514001.0
2020-09-22 13:50:00,23.93,23.94,23.89,23.91,852419.0,21.3079,21.3168,21.2723,21.2901,852419.0
2020-09-22 14:00:00,23.92,23.97,23.91,23.93,945131.0,21.299,21.3435,21.2901,21.3079,945131.0
2020-09-22 14:10:00,23.92,23.94,23.88,23.89,965472.0,21.299,21.3168,21.2634,21.2723,965472.0
2020-09-22 14:20:00,23.89,23.89,23.85,23.87,756246.0,21.2723,21.2723,21.2367,21.2545,756246.0
2020-09-22 14:30:00,23.87,23.91,23.86,23.89,882796.0,21.2545,21.2901,21.2456,21.2723,882796.0
2020-09-22 14:40:00,23.89,23.91,23.86,23.88,815245.0,21.2723,21.2901,21.2456,21.2634,815245.0
2020-09-22 14:50:00,23.88,23.88,23.84,23.85,597170.0,21.2634,21.2634,21.2278,21.2367,597170.0
2020-09-22 15:00:00,23.85,23.85,23.83,23.85,587587.0,21.2367,21.2367,21.2189,21.2367,587587.0
2020-09-22 15:10:00,23.84,23.86,23.83,23.86,988080.0,21.2278,21.2456,21.2189,21.2456,988080.0
2020-09-22 15:20:00,23.86,23.9,23.84,23.89,1598973.0,21.2456,21.2812,21.2278,21.2723,1598973.0
2020-09-22 15:30:00,23.89,23.9,23.84,23.86,1670318.0,21.2723,21.2812,21.2278,21.2456,1670318.0
2020-09-22 15:40:00,23.86,23.92,23.85,23.92,1846624.0,21.2456,21.299,21.2367,21.299,1846624.0
2020-09-22 15:50:00,23.92,23.96,23.85,23.94,4777969.0,21.299,21.3346,21.2367,21.3168,4777969.0
2020-09-23 09:30:00,24.1,24.26,24.01,24.14,3596283.0,21.4593,21.6017,21.3791,21.4949,3596283.0
2020-09-23 09:40:00,24.14,24.2,24.09,24.16,1837756.0,21.4949,21.5483,21.4504,21.5127,1837756.0
2020-09-23 09:50:00,24.16,24.17,24.02,24.03,1406471.0,21.5127,21.5216,21.388,21.3969,1406471.0
2020-09-23 10:00:00,24.03,24.07,23.94,23.95,1887883.0,21.3969,21.4326,21.3168,21.3257,1887883.0
2020-09-23 10:10:00,23.95,24.03,23.91,24.01,1310777.0,21.3257,21.3969,21.2901,21.3791,1310777.0
2020-09-23 10:20:00,24.01,24.1,24.0,24.07,992551.0,21.3791,21.4593,21.3702,21.4326,992551.0
2020-09-23 10:30:00,24.07,24.09,23.91,23.92,1201796.0,21.4326,21.4504,21.2901,21.299,1201796.0
2020-09-23 10:40:00,23.93,24.0,23.91,23.98,863168.0,21.3079,21.3702,21.2901,21.3524,863168.0
2020-09-23 10:50:00,23.99,23.99,23.9,23.95,1048186.0,21.3613,21.3613,21.2812,21.3257,1048186.0
2020-09-23 11:00:00,23.95,24.0,23.91,23.94,810136.0,21.3257,21.3702,21.2901,21.3168,810136.0
2020-09-23 11:10:00,23.95,23.96,23.89,23.92,880709.0,21.3257,21.3346,21.2723,21.299,880709.0
2020-09-23 11:20:00,23.92,23.93,23.85,23.88,673470.0,21.299,21.3079,21.2367,21.2634,673470.0
2020-09-23 11:30:00,23.88,23.94,23.85,23.94,863967.0,21.2634,21.3168,21.2367,21.3168,863967.0
2020-09-23 11:40:00,23.93,23.98,23.89,23.9,507215.0,21.3079,21.3524,21.2723,21.2812,507215.0
2020-09-23 11:50:00,23.89,23.9,23.85,23.86,740696.0,21.2723,21.2812,21.2367,21.2456,740696.0
2020-09-23 12:00:00,23.86,23.89,23.83,23.85,737839.0,21.2456,21.2723,21.2189,21.2367,737839.0
2020-09-23 12:10:00,23.85,23.87,23.8,23.81,830491.0,21.2367,21.2545,21.1921,21.201,830491.0
2020-09-23 12:20:00,23.81,23.84,23.78,23.84,733525.0,21.201,21.2278,21.1743,21.2278,733525.0
2020-09-23 12:30:00,23.83,23.9,23.82,23.9,509398.0,21.2189,21.2812,21.21,21.2812,509398.0
2020-09-23 12:40:00,23.9,23.93,23.86,23.87,459383.0,21.2812,21.3079,21.2456,21.2545,459383.0
2020-09-23 12:50:00,23.87,23.92,23.86,23.92,457193.0,21.2545,21.299,21.2456,21.299,457193.0
2020-09-23 13:00:00,23.92,23.93,23.85,23.85,498754.0,21.299,21.3079,21.2367,21.2367,498754.0
2020-09-23 13:10:00,23.86,23.89,23.83,23.88,480389.0,21.2456,21.2723,21.2189,21.2634,480389.0
2020-09-23 13:20:00,23.88,23.9,23.81,23.83,573173.0,21.2634,21.2812,21.201,21.2189,573173.0
2020-09-23 13:30:00,23.83,23.84,23.81,23.82,460027.0,21.2189,21.2278,21.201,21.21,460027.0
2020-09-23 13:40:00,23.81,23.83,23.79,23.82,811047.0,21.201,21.2189,21.1832,21.21,811047.0
2020-09-23 13:50:00,23.81,23.84,23.77,23.81,671816.0,21.201,21.2278,21.1654,21.201,671816.0
2020-09-23 14:00:00,23.81,23.84,23.77,23.79,649292.0,21.201,21.2278,21.1654,21.1832,649292.0
2020-09-23 14:10:00,23.8,23.8,23.67,23.69,1139938.0,21.1921,21.1921,21.0764,21.0942,1139938.0
2020-09-23 14:20:00,23.69,23.72,23.65,23.67,876885.0,21.0942,21.1209,21.0586,21.0764,876885.0
2020-09-23 14:30:00,23.67,23.68,23.61,23.62,1011359.0,21.0764,21.0853,21.023,21.0319,1011359.0
2020-09-23 14:40:00,23.62,23.62,23.55,23.57,1283910.0,21.0319,21.0319,20.9695,20.9873,1283910.0
2020-09-23 14:50:00,23.57,23.6,23.43,23.45,2368782.0,20.9873,21.0141,20.8627,20.8805,2368782.0
2020-09-23 15:00:00,23.45,23.48,23.41,23.45,1570396.0,20.8805,20.9072,20.8449,20.8805,1570396.0
2020-09-23 15:10:00,23.45,23.49,23.36,23.38,2161428.0,20.8805,20.9161,20.8004,20.8182,2161428.0
2020-09-23 15:20:00,23.39,23.43,23.33,23.43,1966942.0,20.8271,20.8627,20.7736,20.8627,1966942.0
2020-09-23 15:30:00,23.42,23.46,23.37,23.39,1758770.0,20.8538,20.8894,20.8093,20.8271,1758770.0
2020-09-23 15:40:00,23.4,23.43,23.32,23.33,2308658.0,20.836,20.8627,20.7647,20.7736,2308658.0
2020-09-23 15:50:00,23.33,23.34,23.26,23.27,4446710.0,20.7736,20.7825,20.7113,20.7202,4446710.0
2020-09-24 09:30:00,23.38,23.38,22.97,23.02,3835629.0,20.8182,20.8182,20.4531,20.4976,3835629.0
2020-09-24 09:40:00,23.02,23.17,22.95,23.13,3032656.0,20.4976,20.6312,20.4353,20.5956,3032656.0
2020-09-24 09:50:00,23.13,23.17,23.06,23.07,1693376.0,20.5956,20.6312,20.5332,20.5421,1693376.0
2020-09-24 10:00:00,23.07,23.41,23.06,23.41,1991608.0,20.5421,20.8449,20.5332,20.8449,1991608.0
2020-09-24 10:10:00,23.41,23.47,23.31,23.44,1793238.0,20.8449,20.8983,20.7558,20.8716,1793238.0
2020-09-24 10:20:00,23.44,23.47,23.35,23.36,1966110.0,20.8716,20.8983,20.7915,20.8004,1966110.0
2020-09-24 10:30:00,23.36,23.44,23.34,23.35,2393919.0,20.8004,20.8716,20.7825,20.7915,2393919.0
2020-09-24 10:40:00,23.34,23.42,23.3,23.32,1142392.0,20.7825,20.8538,20.7469,20.7647,1142392.0
2020-09-24 10:50:00,23.32,23.36,23.26,23.33,1703627.0,20.7647,20.8004,20.7113,20.7736,1703627.0
2020-09-24 11:00:00,23.33,23.37,23.3,23.32,1192814.0,20.7736,20.8093,20.7469,20.7647,1192814.0
2020-09-24 11:10:00,23.33,23.33,23.21,23.22,841344.0,20.7736,20.7736,20.6668,20.6757,841344.0
2020-09-24 11:20:00,23.22,23.3,23.21,23.25,641976.0,20.6757,20.7469,20.6668,20.7024,641976.0
2020-09-24 11:30:00,23.25,23.29,23.19,23.27,1087908.0,20.7024,20.738,20.649,20.7202,1087908.0
2020-09-24 11:40:00,23.27,23.34,23.25,23.32,860259.0,20.7202,20.7825,20.7024,20.7647,860259.0
2020-09-24 11:50:00,23.32,23.46,23.32,23.43,882148.0,20.7647,20.8894,20.7647,20.8627,882148.0
2020-09-24 12:00:00,23.44,23.48,23.42,23.48,509029.0,20.8716,20.9072,20.8538,20.9072,509029.0
2020-09-24 12:10:00,23.48,23.54,23.44,23.54,848569.0,20.9072,20.9606,20.8716,20.9606,848569.0
2020-09-24 12:20:00,23.54,23.63,23.52,23.58,797837.0,20.9606,21.0408,20.9428,20.9962,797837.0
2020-09-24 12:30:00,23.57,23.58,23.5,23.5,1107180.0,20.9873,20.9962,20.925,20.925,1107180.0
2020-09-24 12:40:00,23.5,23.53,23.47,23.52,793959.0,20.925,20.9517,20.8983,20.9428,793959.0
2020-09-24 12:50:00,23.51,23.63,23.51,23.62,515043.0,20.9339,21.0408,20.9339,21.0319,515043.0
2020-09-24 13:00:00,23.62,23.65,23.62,23.64,659235.0,21.0319,21.0586,21.0319,21.0497,659235.0
2020-09-24 13:10:00,23.64,23.77,23.63,23.71,906230.0,21.0497,21.1654,21.0408,21.112,906230.0
2020-09-24 13:20:00,23.71,23.82,23.71,23.77,961924.0,21.112,21.21,21.112,21.1654,961924.0
2020-09-24 13:30:00,23.76,23.81,23.7,23.72,743503.0,21.1565,21.201,21.1031,21.1209,743503.0
2020-09-24 13:40:00,23.72,23.76,23.7,23.7,628458.0,21.1209,21.1565,21.1031,21.1031,628458.0
2020-09-24 13:50:00,23.7,23.77,23.67,23.69,509326.0,21.1031,21.1654,21.0764,21.0942,509326.0
2020-09-24 14:00:00,23.69,23.72,23.62,23.64,759648.0,21.0942,21.1209,21.0319,21.0497,759648.0
2020-09-24 14:10:00,23.64,23.67,23.57,23.6,501850.0,21.0497,21.0764,20.9873,21.0141,501850.0
2020-09-24 14:20:00,23.59,23.6,23.53,23.54,689767.0,21.0052,21.0141,20.9517,20.9606,689767.0
2020-09-24 14:30:00,23.54,23.58,23.52,23.55,613123.0,20.9606,20.9962,20.9428,20.9695,613123.0
2020-09-24 14:40:00,23.56,23.6,23.46,23.47,780065.0,20.9784,21.0141,20.8894,20.8983,780065.0
2020-09-24 14:50:00,23.47,23.48,23.37,23.39,770013.0,20.8983,20.9072,20.8093,20.8271,770013.0
2020-09-24 15:00:00,23.39,23.43,23.38,23.39,544021.0,20.8271,20.8627,20.8182,20.8271,544021.0
2020-09-24 15:10:00,23.38,23.48,23.36,23.39,966441.0,20.8182,20.9072,20.8004,20.8271,966441.0
2020-09-24 15:20:00,23.39,23.39,23.3,23.32,1105332.0,20.8271,20.8271,20.7469,20.7647,1105332.0
2020-09-24 15:30:00,23.32,23.37,23.26,23.37,1469076.0,20.7647,20.8093,20.7113,20.8093,1469076.0
2020-09-24 15:40:00,23.38,23.43,23.34,23.36,1201918.0,20.8182,20.8627,20.7825,20.8004,1201918.0
2020-09-24 15:50:00,23.35,23.38,23.3,23.34,3442776.0,20.7915,20.8182,20.7469,20.7825,3442776.0
2020-09-25 09:30:00,23.28,23.4,23.13,23.29,3359691.0,20.7291,20.836,20.5956,20.738,3359691.0
2020-09-25 09:40:00,23.29,23.39,23.27,23.33,1610809.0,20.738,20.8271,20.7202,20.7736,1610809.0
2020-09-25 09:50:00,23.33,23.36,23.24,23.33,1260297.0,20.7736,20.8004,20.6935,20.7736,1260297.0
2020-09-25 10:00:00,23.33,23.41,23.27,23.29,1179982.0,20.7736,20.8449,20.7202,20.738,1179982.0
2020-09-25 10:10:00,23.28,23.28,23.14,23.2,1729841.0,20.7291,20.7291,20.6045,20.6579,1729841.0
2020-09-25 10:20:00,23.21,23.27,23.17,23.23,1140064.0,20.6668,20.7202,20.6312,20.6846,1140064.0
2020-09-25 10:30:00,23.22,23.31,23.17,23.3,1206305.0,20.6757,20.7558,20.6312,20.7469,1206305.0
2020-09-25 10:40:00,23.3,23.38,23.26,23.29,1240682.0,20.7469,20.8182,20.7113,20.738,1240682.0
2020-09-25 10:50:00,23.29,23.34,23.25,23.32,912248.0,20.738,20.7825,20.7024,20.7647,912248.0
2020-09-25 11:00:00,23.33,23.34,23.21,23.23,1065220.0,20.7736,20.7825,20.6668,20.6846,1065220.0
2020-09-25 11:10:00,23.23,23.26,23.18,23.25,1448190.0,20.6846,20.7113,20.6401,20.7024,1448190.0
2020-09-25 11:20:00,23.25,23.26,23.2,23.22,689148.0,20.7024,20.7113,20.6579,20.6757,689148.0
2020-09-25 11:30:00,23.22,23.3,23.21,23.3,650228.0,20.6757,20.7469,20.6668,20.7469,650228.0
2020-09-25 11:40:00,23.3,23.31,23.18,23.19,921255.0,20.7469,20.7558,20.6401,20.649,921255.0
2020-09-25 11:50:00,23.19,23.24,23.18,23.2,551896.0,20.649,20.6935,20.6401,20.6579,551896.0
2020-09-25 12:00:00,23.2,23.3,23.19,23.29,405737.0,20.6579,20.7469,20.649,20.738,405737.0
2020-09-25 12:10:00,23.3,23.32,23.27,23.3,692426.0,20.7469,20.7647,20.7202,20.7469,692426.0
2020-09-25 12:20:00,23.3,23.32,23.26,23.29,445479.0,20.7469,20.7647,20.7113,20.738,445479.0
2020-09-25 12:30:00,23.29,23.34,23.26,23.33,597113.0,20.738,20.7825,20.7113,20.7736,597113.0
2020-09-25 12:40:00,23.33,23.36,23.31,23.31,441800.0,20.7736,20.8004,20.7558,20.7558,441800.0
2020-09-25 12:50:00,23.32,23.36,23.31,23.34,519318.0,20.7647,20.8004,20.7558,20.7825,519318.0
2020-09-25 13:00:00,23.33,23.38,23.31,23.34,635688.0,20.7736,20.8182,20.7558,20.7825,635688.0
2020-09-25 13:10:00,23.34,23.38,23.33,23.37,405806.0,20.7825,20.8182,20.7736,20.8093,405806.0
2020-09-25 13:20:00,23.36,23.4,23.36,23.38,442943.0,20.8004,20.836,20.8004,20.8182,442943.0
2020-09-25 13:30:00,23.38,23.4,23.31,23.33,683534.0,20.8182,20.836,20.7558,20.7736,683534.0
2020-09-25 13:40:00,23.34,23.37,23.32,23.33,578190.0,20.7825,20.8093,20.7647,20.7736,578190.0
2020-09-25 13:50:00,23.33,23.35,23.31,23.34,336715.0,20.7736,20.7915,20.7558,20.7825,336715.0
2020-09-25 14:00:00,23.34,23.38,23.33,23.37,558316.0,20.7825,20.8182,20.7736,20.8093,558316.0
2020-09-25 14:10:00,23.37,23.38,23.32,23.37,495483.0,20.8093,20.8182,20.7647,20.8093,495483.0
2020-09-25 14:20:00,23.37,23.37,23.33,23.37,548444.0,20.8093,20.8093,20.7736,20.8093,548444.0
2020-09-25 14:30:00,23.37,23.39,23.35,23.38,640207.0,20.8093,20.8271,20.7915,20.8182,640207.0
2020-09-25 14:40:00,23.38,23.4,23.36,23.39,379281.0,20.8182,20.836,20.8004,20.8271,379281.0
2020-09-25 14:50:00,23.39,23.44,23.37,23.43,649603.0,20.8271,20.8716,20.8093,20.8627,649603.0
2020-09-25 15:00:00,23.42,23.5,23.42,23.5,618550.0,20.8538,20.925,20.8538,20.925,618550.0
2020-09-25 15:10:00,23.49,23.54,23.47,23.53,906346.0,20.9161,20.9606,20.8983,20.9517,906346.0
2020-09-25 15:20:00,23.53,23.55,23.5,23.54,810911.0,20.9517,20.9695,20.925,20.9606,810911.0
2020-09-25 15:30:00,23.54,23.55,23.44,23.44,921892.0,20.9606,20.9695,20.8716,20.8716,921892.0
2020-09-25 15:40:00,23.44,23.47,23.41,23.47,1431608.0,20.8716,20.8983,20.8449,20.8983,1431608.0
2020-09-25 15:50:00,23.46,23.52,23.41,23.49,3051904.0,20.8894,20.9428,20.8449,20.9161,3051904.0
2020-09-28 09:30:00,23.88,23.97,23.79,23.82,3996713.0,21.2634,21.3435,21.1832,21.21,3996713.0
2020-09-28 09:40:00,23.82,23.98,23.8,23.95,1920714.0,21.21,21.3524,21.1921,21.3257,1920714.0
2020-09-28 09:50:00,23.95,24.04,23.91,23.96,1755135.0,21.3257,21.4058,21.2901,21.3346,1755135.0
2020-09-28 10:00:00,23.97,23.98,23.9,23.91,794358.0,21.3435,21.3524,21.2812,21.2901,794358.0
2020-09-28 10:10:00,23.91,24.04,23.91,24.02,918028.0,21.2901,21.4058,21.2901,21.388,918028.0
2020-09-28 10:20:00,24.03,24.1,24.0,24.04,1490742.0,21.3969,21.4593,21.3702,21.4058,1490742.0
2020-09-28 10:30:00,24.05,24.15,24.04,24.14,1349773.0,21.4148,21.5038,21.4058,21.4949,1349773.0
2020-09-28 10:40:00,24.13,24.21,24.07,24.09,1658197.0,21.486,21.5572,21.4326,21.4504,1658197.0
2020-09-28 10:50:00,24.09,24.2,24.06,24.18,1084693.0,21.4504,21.5483,21.4237,21.5305,1084693.0
2020-09-28 11:00:00,24.18,24.2,24.1,24.12,871897.0,21.5305,21.5483,21.4593,21.4771,871897.0
2020-09-28 11:10:00,24.12,24.18,24.1,24.17,791726.0,21.4771,21.5305,21.4593,21.5216,791726.0
2020-09-28 11:20:00,24.16,24.17,24.1,24.14,718752.0,21.5127,21.5216,21.4593,21.4949,718752.0
2020-09-28 11:30:00,24.13,24.21,24.12,24.21,856746.0,21.486,21.5572,21.4771,21.5572,856746.0
2020-09-28 11:40:00,24.21,24.25,24.18,24.24,1189644.0,21.5572,21.5928,21.5305,21.5839,1189644.0
2020-09-28 11:50:00,24.24,24.25,24.19,24.23,769099.0,21.5839,21.5928,21.5394,21.575,769099.0
2020-09-28 12:00:00,24.23,24.24,24.2,24.21,565274.0,21.575,21.5839,21.5483,21.5572,565274.0
2020-09-28 12:10:00,24.21,24.25,24.19,24.2,646423.0,21.5572,21.5928,21.5394,21.5483,646423.0
2020-09-28 12:20:00,24.2,24.26,24.2,24.25,879182.0,21.5483,21.6017,21.5483,21.5928,879182.0
2020-09-28 12:30:00,24.26,24.26,24.2,24.22,597984.0,21.6017,21.6017,21.5483,21.5661,597984.0
2020-09-28 12:40:00,24.22,24.3,24.22,24.29,633277.0,21.5661,21.6374,21.5661,21.6285,633277.0
2020-09-28 12:50:00,24.29,24.3,24.23,24.26,497136.0,21.6285,21.6374,21.575,21.6017,497136.0
2020-09-28 13:00:00,24.26,24.26,24.22,24.23,551561.0,21.6017,21.6017,21.5661,21.575,551561.0
2020-09-28 13:10:00,24.24,24.28,24.24,24.27,440781.0,21.5839,21.6195,21.5839,21.6106,440781.0
2020-09-28 13:20:00,24.27,24.28,24.19,24.2,795800.0,21.6106,21.6195,21.5394,21.5483,795800.0
2020-09-28 13:30:00,24.2,24.27,24.19,24.26,838738.0,21.5483,21.6106,21.5394,21.6017,838738.0
2020-09-28 13:40:00,24.26,24.27,24.22,24.26,818137.0,21.6017,21.6106,21.5661,21.6017,818137.0
2020-09-28 13:50:00,24.26,24.27,24.22,24.23,733838.0,21.6017,21.6106,21.5661,21.575,733838.0
2020-09-28 14:00:00,24.23,24.24,24.2,24.23,707064.0,21.575,21.5839,21.5483,21.575,707064.0
2020-09-28 14:10:00,24.23,24.28,24.23,24.28,647235.0,21.575,21.6195,21.575,21.6195,647235.0
2020-09-28 14:20:00,24.28,24.29,24.24,24.25,490973.0,21.6195,21.6285,21.5839,21.5928,490973.0
2020-09-28 14:30:00,24.26,24.28,24.24,24.28,610932.0,21.6017,21.6195,21.5839,21.6195,610932.0
2020-09-28 14:40:00,24.28,24.31,24.26,24.29,707803.0,21.6195,21.6463,21.6017,21.6285,707803.0
2020-09-28 14:50:00,24.29,24.29,24.23,24.27,589764.0,21.6285,21.6285,21.575,21.6106,589764.0
2020-09-28 15:00:00,24.28,24.28,24.19,24.19,657966.0,21.6195,21.6195,21.5394,21.5394,657966.0
2020-09-28 15:10:00,24.2,24.22,24.16,24.17,857595.0,21.5483,21.5661,21.5127,21.5216,857595.0
2020-09-28 15:20:00,24.17,24.22,24.15,24.21,672901.0,21.5216,21.5661,21.5038,21.5572,672901.0
2020-09-28 15:30:00,24.21,24.22,24.14,24.14,1004865.0,21.5572,21.5661,21.4949,21.4949,1004865.0
2020-09-28 15:40:00,24.14,24.18,24.09,24.11,1476278.0,21.4949,21.5305,21.4504,21.4682,1476278.0
2020-09-28 15:50:00,24.1,24.12,24.04,24.1,4017545.0,21.4593,21.4771,21.4058,21.4593,4017545.0
2020-09-29 09:30:00,23.98,23.99,23.84,23.94,2965410.0,21.3524,21.3613,21.2278,21.3168,2965410.0
2020-09-29 09:40:00,23.95,23.96,23.77,23.83,2337343.0,21.3257,21.3346,21.1654,21.2189,2337343.0
2020-09-29 09:50:00,23.83,23.88,23.77,23.84,1886927.0,21.2189,21.2634,21.1654,21.2278,1886927.0
2020-09-29 10:00:00,23.84,23.94,23.82,23.87,1320550.0,21.2278,21.3168,21.21,21.2545,1320550.0
2020-09-29 10:10:00,23.86,23.97,23.83,23.97,1438933.0,21.2456,21.3435,21.2189,21.3435,1438933.0
2020-09-29 10:20:00,23.96,23.99,23.9,23.91,1100675.0,21.3346,21.3613,21.2812,21.2901,1100675.0
2020-09-29 10:30:00,23.91,23.93,23.79,23.81,820038.0,21.2901,21.3079,21.1832,21.201,820038.0
2020-09-29 10:40:00,23.8,23.81,23.72,23.73,1148791.0,21.1921,21.201,21.1209,21.1298,1148791.0
2020-09-29 10:50:00,23.74,23.76,23.69,23.74,1233725.0,21.1387,21.1565,21.0942,21.1387,1233725.0
2020-09-29 11:00:00,23.73,23.76,23.66,23.66,974223.0,21.1298,21.1565,21.0675,21.0675,974223.0
2020-09-29 11:10:00,23.66,23.68,23.62,23.66,713124.0,21.0675,21.0853,21.0319,21.0675,713124.0
2020-09-29 11:20:00,23.66,23.69,23.64,23.64,596176.0,21.0675,21.0942,21.0497,21.0497,596176.0
2020-09-29 11:30:00,23.64,23.69,23.63,23.68,757843.0,21.0497,21.0942,21.0408,21.0853,757843.0
2020-09-29 11:40:00,23.68,23.68,23.54,23.56,1178145.0,21.0853,21.0853,20.9606,20.9784,1178145.0
2020-09-29 11:50:00,23.55,23.59,23.53,23.56,617460.0,20.9695,21.0052,20.9517,20.9784,617460.0
2020-09-29 12:00:00,23.56,23.61,23.52,23.61,707786.0,20.9784,21.023,20.9428,21.023,707786.0
2020-09-29 12:10:00,23.61,23.65,23.58,23.65,915595.0,21.023,21.0586,20.9962,21.0586,915595.0
2020-09-29 12:20:00,23.65,23.66,23.6,23.66,800716.0,21.0586,21.0675,21.0141,21.0675,800716.0
2020-09-29 12:30:00,23.65,23.68,23.62,23.67,658980.0,21.0586,21.0853,21.0319,21.0764,658980.0
2020-09-29 12:40:00,23.67,23.67,23.61,23.67,541058.0,21.0764,21.0764,21.023,21.0764,541058.0
2020-09-29 12:50:00,23.67,23.71,23.65,23.7,656471.0,21.0764,21.112,21.0586,21.1031,656471.0
2020-09-29 13:00:00,23.69,23.7,23.62,23.63,408906.0,21.0942,21.1031,21.0319,21.0408,408906.0
2020-09-29 13:10:00,23.63,23.72,23.62,23.71,779491.0,21.0408,21.1209,21.0319,21.112,779491.0
2020-09-29 13:20:00,23.71,23.76,23.7,23.76,697320.0,21.112,21.1565,21.1031,21.1565,697320.0
2020-09-29 13:30:00,23.76,23.77,23.73,23.73,532724.0,21.1565,21.1654,21.1298,21.1298,532724.0
2020-09-29 13:40:00,23.73,23.77,23.72,23.75,332942.0,21.1298,21.1654,21.1209,21.1476,332942.0
2020-09-29 13:50:00,23.75,23.84,23.74,23.82,1041364.0,21.1476,21.2278,21.1387,21.21,1041364.0
2020-09-29 14:00:00,23.82,23.83,23.76,23.77,593782.0,21.21,21.2189,21.1565,21.1654,593782.0
2020-09-29 14:10:00,23.77,23.83,23.75,23.81,399355.0,21.1654,21.2189,21.1476,21.201,399355.0
2020-09-29 14:20:00,23.81,23.85,23.79,23.84,617755.0,21.201,21.2367,21.1832,21.2278,617755.0
2020-09-29 14:30:00,23.84,23.86,23.79,23.81,607895.0,21.2278,21.2456,21.1832,21.201,607895.0
2020-09-29 14:40:00,23.81,23.83,23.79,23.8,370425.0,21.201,21.2189,21.1832,21.1921,370425.0
2020-09-29 14:50:00,23.8,23.84,23.79,23.8,645336.0,21.1921,21.2278,21.1832,21.1921,645336.0
2020-09-29 15:00:00,23.8,23.85,23.79,23.83,662906.0,21.1921,21.2367,21.1832,21.2189,662906.0
2020-09-29 15:10:00,23.84,23.88,23.82,23.88,560604.0,21.2278,21.2634,21.21,21.2634,560604.0
2020-09-29 15:20:00,23.87,23.87,23.83,23.85,698924.0,21.2545,21.2545,21.2189,21.2367,698924.0
2020-09-29 15:30:00,23.85,23.88,23.79,23.8,1150361.0,21.2367,21.2634,21.1832,21.1921,1150361.0
2020-09-29 15:40:00,23.8,23.84,23.8,23.8,1709572.0,21.1921,21.2278,21.1921,21.1921,1709572.0
2020-09-29 15:50:00,23.8,23.85,23.76,23.77,3742123.0,21.1921,21.2367,21.1565,21.1654,3742123.0
2020-09-30 09:30:00,23.78,24.11,23.77,24.05,3630468.0,21.1743,21.4682,21.1654,21.4148,3630468.0
2020-09-30 09:40:00,24.05,24.07,23.98,24.01,1775114.0,21.4148,21.4326,21.3524,21.3791,1775114.0
2020-09-30 09:50:00,24.01,24.07,23.95,24.0,1178054.0,21.3791,21.4326,21.3257,21.3702,1178054.0
2020-09-30 10:00:00,24.0,24.17,23.95,24.1,1586260.0,21.3702,21.5216,21.3257,21.4593,1586260.0
2020-09-30 10:10:00,24.1,24.12,23.98,23.99,1147726.0,21.4593,21.4771,21.3524,21.3613,1147726.0
2020-09-30 10:20:00,24.0,24.02,23.93,24.0,930468.0,21.3702,21.388,21.3079,21.3702,930468.0
2020-09-30 10:30:00,24.0,24.07,23.95,24.07,1287946.0,21.3702,21.4326,21.3257,21.4326,1287946.0
2020-09-30 10:40:00,24.06,24.11,24.04,24.07,1081207.0,21.4237,21.4682,21.4058,21.4326,1081207.0
2020-09-30 10:50:00,24.08,24.11,24.03,24.05,814122.0,21.4415,21.4682,21.3969,21.4148,814122.0
2020-09-30 11:00:00,24.05,24.07,24.02,24.03,643919.0,21.4148,21.4326,21.388,21.3969,643919.0
2020-09-30 11:10:00,24.02,24.05,23.99,24.04,528714.0,21.388,21.4148,21.3613,21.4058,528714.0
2020-09-30 11:20:00,24.05,24.1,24.03,24.04,646752.0,21.4148,21.4593,21.3969,21.4058,646752.0
2020-09-30 11:30:00,24.04,24.06,24.01,24.03,641918.0,21.4058,21.4237,21.3791,21.3969,641918.0
2020-09-30 11:40:00,24.04,24.07,24.0,24.05,386714.0,21.4058,21.4326,21.3702,21.4148,386714.0
2020-09-30 11:50:00,24.06,24.08,24.02,24.07,572508.0,21.4237,21.4415,21.388,21.4326,572508.0
2020-09-30 12:00:00,24.07,24.17,24.07,24.16,1075771.0,21.4326,21.5216,21.4326,21.5127,1075771.0
2020-09-30 12:10:00,24.16,24.19,24.14,24.18,741989.0,21.5127,21.5394,21.4949,21.5305,741989.0
2020-09-30 12:20:00,24.18,24.24,24.17,24.2,1109972.0,21.5305,21.5839,21.5216,21.5483,1109972.0
2020-09-30 12:30:00,24.2,24.22,24.15,24.21,681432.0,21.5483,21.5661,21.5038,21.5572,681432.0
2020-09-30 12:40:00,24.21,24.27,24.2,24.26,933670.0,21.5572,21.6106,21.5483,21.6017,933670.0
2020-09-30 12:50:00,24.27,24.31,24.23,24.29,917352.0,21.6106,21.6463,21.575,21.6285,917352.0
2020-09-30 13:00:00,24.29,24.29,24.21,24.23,616611.0,21.6285,21.6285,21.5572,21.575,616611.0
2020-09-30 13:10:00,24.22,24.27,24.22,24.25,534902.0,21.5661,21.6106,21.5661,21.5928,534902.0
2020-09-30 13:20:00,24.25,24.3,24.22,24.28,696302.0,21.5928,21.6374,21.5661,21.6195,696302.0
2020-09-30 13:30:00,24.28,24.32,24.26,24.27,933553.0,21.6195,21.6552,21.6017,21.6106,933553.0
2020-09-30 13:40:00,24.26,24.28,24.22,24.24,465319.0,21.6017,21.6195,21.5661,21.5839,465319.0
2020-09-30 13:50:00,24.23,24.27,24.23,24.26,389033.0,21.575,21.6106,21.575,21.6017,389033.0
2020-09-30 14:00:00,24.26,24.3,24.25,24.3,645926.0,21.6017,21.6374,21.5928,21.6374,645926.0
2020-09-30 14:10:00,24.29,24.31,24.28,24.28,501471.0,21.6285,21.6463,21.6195,21.6195,501471.0
2020-09-30 14:20:00,24.29,24.32,24.04,24.09,1819310.0,21.6285,21.6552,21.4058,21.4504,1819310.0
2020-09-30 14:30:00,24.08,24.12,24.02,24.06,1227369.0,21.4415,21.4771,21.388,21.4237,1227369.0
2020-09-30 14:40:00,24.07,24.09,23.91,23.93,1538548.0,21.4326,21.4504,21.2901,21.3079,1538548.0
2020-09-30 14:50:00,23.94,24.12,23.92,24.1,1197482.0,21.3168,21.4771,21.299,21.4593,1197482.0
2020-09-30 15:00:00,24.11,24.14,24.03,24.09,1052037.0,21.4682,21.4949,21.3969,21.4504,1052037.0
2020-09-30 15:10:00,24.08,24.09,23.91,23.94,1871585.0,21.4415,21.4504,21.2901,21.3168,1871585.0
2020-09-30 15:20:00,23.95,24.05,23.9,24.02,1212627.0,21.3257,21.4148,21.2812,21.388,1212627.0
2020-09-30 15:30:00,24.02,24.07,23.97,24.03,1223451.0,21.388,21.4326,21.3435,21.3969,1223451.0
2020-09-30 15:40:00,24.04,24.12,24.01,24.1,1577947.0,21.4058,21.4771,21.3791,21.4593,1577947.0
2020-09-30 15:50:00,24.09,24.18,24.07,24.08,4855844.0,21.4504,21.5305,21.4326,21.4415,4855844.0
2020-10-01 09:30:00,24.27,24.41,24.05,24.23,3223698.0,21.6106,21.7353,21.4148,21.575,3223698.0
2020-10-01 09:40:00,24.23,24.3,24.18,24.26,1498890.0,21.575,21.6374,21.5305,21.6017,1498890.0
2020-10-01 09:50:00,24.26,24.27,24.07,24.1,1444417.0,21.6017,21.6106,21.4326,21.4593,1444417.0
2020-10-01 10:00:00,24.09,24.11,23.91,23.97,2137933.0,21.4504,21.4682,21.2901,21.3435,2137933.0
2020-10-01 10:10:00,23.96,24.04,23.95,23.98,1203789.0,21.3346,21.4058,21.3257,21.3524,1203789.0
2020-10-01 10:20:00,23.98,24.02,23.95,23.98,618195.0,21.3524,21.388,21.3257,21.3524,618195.0
2020-10-01 10:30:00,23.98,24.08,23.96,24.04,769899.0,21.3524,21.4415,21.3346,21.4058,769899.0
2020-10-01 10:40:00,24.04,24.09,23.98,23.99,718170.0,21.4058,21.4504,21.3524,21.3613,718170.0
2020-10-01 10:50:00,23.99,24.02,23.95,23.99,700267.0,21.3613,21.388,21.3257,21.3613,700267.0
2020-10-01 11:00:00,23.99,24.05,23.95,24.0,985245.0,21.3613,21.4148,21.3257,21.3702,985245.0
2020-10-01 11:10:00,24.0,24.09,23.97,24.06,841777.0,21.3702,21.4504,21.3435,21.4237,841777.0
2020-10-01 11:20:00,24.05,24.12,24.05,24.09,764962.0,21.4148,21.4771,21.4148,21.4504,764962.0
2020-10-01 11:30:00,24.09,24.13,24.03,24.05,827931.0,21.4504,21.486,21.3969,21.4148,827931.0
2020-10-01 11:40:00,24.05,24.07,24.0,24.01,628467.0,21.4148,21.4326,21.3702,21.3791,628467.0
2020-10-01 11:50:00,24.01,24.05,24.0,24.03,407344.0,21.3791,21.4148,21.3702,21.3969,407344.0
2020-10-01 12:00:00,24.03,24.04,23.98,24.02,598728.0,21.3969,21.4058,21.3524,21.388,598728.0
2020-10-01 12:10:00,24.02,24.05,23.99,24.02,1010135.0,21.388,21.4148,21.3613,21.388,1010135.0
2020-10-01 12:20:00,24.02,24.09,24.0,24.09,748821.0,21.388,21.4504,21.3702,21.4504,748821.0
2020-10-01 12:30:00,24.09,24.09,24.06,24.08,371047.0,21.4504,21.4504,21.4237,21.4415,371047.0
2020-10-01 12:40:00,24.08,24.12,24.06,24.1,492103.0,21.4415,21.4771,21.4237,21.4593,492103.0
2020-10-01 12:50:00,24.09,24.1,24.06,24.08,304630.0,21.4504,21.4593,21.4237,21.4415,304630.0
2020-10-01 13:00:00,24.08,24.11,24.06,24.11,427749.0,21.4415,21.4682,21.4237,21.4682,427749.0
2020-10-01 13:10:00,24.1,24.11,24.04,24.05,544013.0,21.4593,21.4682,21.4058,21.4148,544013.0
2020-10-01 13:20:00,24.05,24.08,24.03,24.04,696861.0,21.4148,21.4415,21.3969,21.4058,696861.0
2020-10-01 13:30:00,24.04,24.1,24.0,24.06,618580.0,21.4058,21.4593,21.3702,21.4237,618580.0
2020-10-01 13:40:00,24.07,24.1,24.04,24.05,456666.0,21.4326,21.4593,21.4058,21.4148,456666.0
2020-10-01 13:50:00,24.05,24.06,23.97,23.98,982385.0,21.4148,21.4237,21.3435,21.3524,982385.0
2020-10-01 14:00:00,23.98,24.04,23.88,23.89,2339795.0,21.3524,21.4058,21.2634,21.2723,2339795.0
2020-10-01 14:10:00,23.89,23.97,23.86,23.96,1156183.0,21.2723,21.3435,21.2456,21.3346,1156183.0
2020-10-01 14:20:00,23.96,24.03,23.94,24.01,722090.0,21.3346,21.3969,21.3168,21.3791,722090.0
2020-10-01 14:30:00,24.01,24.04,23.98,24.03,694733.0,21.3791,21.4058,21.3524,21.3969,694733.0
2020-10-01 14:40:00,24.03,24.06,23.99,24.04,586191.0,21.3969,21.4237,21.3613,21.4058,586191.0
2020-10-01 14:50:00,24.04,24.08,24.01,24.02,755148.0,21.4058,21.4415,21.3791,21.388,755148.0
2020-10-01 15:00:00,24.03,24.06,24.0,24.02,603273.0,21.3969,21.4237,21.3702,21.388,603273.0
2020-10-01 15:10:00,24.02,24.05,23.99,23.99,721804.0,21.388,21.4148,21.3613,21.3613,721804.0
2020-10-01 15:20:00,24.0,24.0,23.94,23.97,744104.0,21.3702,21.3702,21.3168,21.3435,744104.0
2020-10-01 15:30:00,23.97,24.03,23.96,24.0,667432.0,21.3435,21.3969,21.3346,21.3702,667432.0
2020-10-01 15:40:00,24.0,24.04,23.94,24.01,1283632.0,21.3702,21.4058,21.3168,21.3791,1283632.0
2020-10-01 15:50:00,24.01,24.12,23.99,24.1,3243789.0,21.3791,21.4771,21.3613,21.4593,3243789.0
2020-10-02 09:30:00,23.64,23.82,23.57,23.82,4416707.0,21.0497,21.21,20.9873,21.21,4416707.0
2020-10-02 09:40:00,23.81,23.81,23.61,23.67,2795634.0,21.201,21.201,21.023,21.0764,2795634.0
2020-10-02 09:50:00,23.67,23.72,23.59,23.68,2415078.0,21.0764,21.1209,21.0052,21.0853,2415078.0
2020-10-02 10:00:00,23.69,23.9,23.67,23.87,1955409.0,21.0942,21.2812,21.0764,21.2545,1955409.0
2020-10-02 10:10:00,23.87,23.89,23.76,23.78,1286839.0,21.2545,21.2723,21.1565,21.1743,1286839.0
2020-10-02 10:20:00,23.78,23.88,23.74,23.85,1133004.0,21.1743,21.2634,21.1387,21.2367,1133004.0
2020-10-02 10:30:00,23.86,23.91,23.8,23.82,838650.0,21.2456,21.2901,21.1921,21.21,838650.0
2020-10-02 10:40:00,23.82,23.86,23.79,23.83,795838.0,21.21,21.2456,21.1832,21.2189,795838.0
2020-10-02 10:50:00,23.82,23.85,23.81,23.82,880956.0,21.21,21.2367,21.201,21.21,880956.0
2020-10-02 11:00:00,23.82,23.89,23.81,23.87,1248066.0,21.21,21.2723,21.201,21.2545,1248066.0
2020-10-02 11:10:00,23.87,23.97,23.86,23.96,807167.0,21.2545,21.3435,21.2456,21.3346,807167.0
2020-10-02 11:20:00,23.96,24.04,23.95,24.02,945922.0,21.3346,21.4058,21.3257,21.388,945922.0
2020-10-02 11:30:00,24.03,24.06,24.01,24.01,976413.0,21.3969,21.4237,21.3791,21.3791,976413.0
2020-10-02 11:40:00,24.01,24.1,24.0,24.08,823174.0,21.3791,21.4593,21.3702,21.4415,823174.0
2020-10-02 11:50:00,24.08,24.08,23.98,23.98,953087.0,21.4415,21.4415,21.3524,21.3524,953087.0
2020-10-02 12:00:00,23.98,24.15,23.97,24.15,1192017.0,21.3524,21.5038,21.3435,21.5038,1192017.0
2020-10-02 12:10:00,24.14,24.41,24.14,24.39,2369102.0,21.4949,21.7353,21.4949,21.7175,2369102.0
2020-10-02 12:20:00,24.39,24.44,24.27,24.27,1664394.0,21.7175,21.762,21.6106,21.6106,1664394.0
2020-10-02 12:30:00,24.28,24.36,24.27,24.33,895921.0,21.6195,21.6908,21.6106,21.6641,895921.0
2020-10-02 12:40:00,24.33,24.37,24.24,24.3,1621760.0,21.6641,21.6997,21.5839,21.6374,1621760.0
2020-10-02 12:50:00,24.29,24.35,24.27,24.34,927041.0,21.6285,21.6819,21.6106,21.673,927041.0
2020-10-02 13:00:00,24.33,24.37,24.29,24.31,573340.0,21.6641,21.6997,21.6285,21.6463,573340.0
2020-10-02 13:10:00,24.3,24.35,24.26,24.3,576189.0,21.6374,21.6819,21.6017,21.6374,576189.0
2020-10-02 13:20:00,24.3,24.31,24.26,24.28,577222.0,21.6374,21.6463,21.6017,21.6195,577222.0
2020-10-02 13:30:00,24.28,24.29,24.22,24.23,445089.0,21.6195,21.6285,21.5661,21.575,445089.0
2020-10-02 13:40:00,24.23,24.24,24.09,24.11,1330805.0,21.575,21.5839,21.4504,21.4682,1330805.0
2020-10-02 13:50:00,24.12,24.12,24.06,24.11,590599.0,21.4771,21.4771,21.4237,21.4682,590599.0
2020-10-02 14:00:00,24.11,24.2,24.11,24.2,664244.0,21.4682,21.5483,21.4682,21.5483,664244.0
2020-10-02 14:10:00,24.2,24.27,24.18,24.25,594620.0,21.5483,21.6106,21.5305,21.5928,594620.0
2020-10-02 14:20:00,24.26,24.29,24.24,24.26,378720.0,21.6017,21.6285,21.5839,21.6017,378720.0
2020-10-02 14:30:00,24.26,24.34,24.26,24.32,762108.0,21.6017,21.673,21.6017,21.6552,762108.0
2020-10-02 14:40:00,24.32,24.35,24.3,24.3,698901.0,21.6552,21.6819,21.6374,21.6374,698901.0
2020-10-02 14:50:00,24.3,24.32,24.22,24.23,903634.0,21.6374,21.6552,21.5661,21.575,903634.0
2020-10-02 15:00:00,24.24,24.25,24.18,24.21,652807.0,21.5839,21.5928,21.5305,21.5572,652807.0
2020-10-02 15:10:00,24.21,24.27,24.17,24.25,1361817.0,21.5572,21.6106,21.5216,21.5928,1361817.0
2020-10-02 15:20:00,24.25,24.28,24.23,24.28,682386.0,21.5928,21.6195,21.575,21.6195,682386.0
2020-10-02 15:30:00,24.28,24.3,24.22,24.24,771913.0,21.6195,21.6374,21.5661,21.5839,771913.0
2020-10-02 15:40:00,24.24,24.25,24.18,24.23,912960.0,21.5839,21.5928,21.5305,21.575,912960.0
2020-10-02 15:50:00,24.23,24.24,24.19,24.21,2345134.0,21.575,21.5839,21.5394,21.5572,2345134.0
2020-10-05 09:30:00,24.52,24.63,24.44,24.57,3800639.0,21.8333,21.9312,21.762,21.8778,3800639.0
2020-10-05 09:40:00,24.57,24.58,24.46,24.52,1475082.0,21.8778,21.8867,21.7798,21.8333,1475082.0
2020-10-05 09:50:00,24.52,24.56,24.45,24.48,1348355.0,21.8333,21.8689,21.7709,21.7976,1348355.0
2020-10-05 10:00:00,24.48,24.5,24.39,24.42,1274418.0,21.7976,21.8154,21.7175,21.7442,1274418.0
2020-10-05 10:10:00,24.42,24.52,24.38,24.5,1405667.0,21.7442,21.8333,21.7086,21.8154,1405667.0
2020-10-05 10:20:00,24.49,24.52,24.47,24.48,1073697.0,21.8065,21.8333,21.7887,21.7976,1073697.0
2020-10-05 10:30:00,24.49,24.6,24.49,24.6,1188598.0,21.8065,21.9045,21.8065,21.9045,1188598.0
2020-10-05 10:40:00,24.6,24.67,24.59,24.66,1526163.0,21.9045,21.9668,21.8956,21.9579,1526163.0
2020-10-05 10:50:00,24.66,24.7,24.6,24.61,1176457.0,21.9579,21.9935,21.9045,21.9134,1176457.0
2020-10-05 11:00:00,24.61,24.69,24.6,24.64,812113.0,21.9134,21.9846,21.9045,21.9401,812113.0
2020-10-05 11:10:00,24.64,24.69,24.59,24.65,1197682.0,21.9401,21.9846,21.8956,21.949,1197682.0
2020-10-05 11:20:00,24.65,24.67,24.59,24.6,925162.0,21.949,21.9668,21.8956,21.9045,925162.0
2020-10-05 11:30:00,24.6,24.6,24.54,24.57,829608.0,21.9045,21.9045,21.8511,21.8778,829608.0
2020-10-05 11:40:00,24.56,24.64,24.56,24.63,734293.0,21.8689,21.9401,21.8689,21.9312,734293.0
2020-10-05 11:50:00,24.63,24.67,24.62,24.63,601102.0,21.9312,21.9668,21.9223,21.9312,601102.0
2020-10-05 12:00:00,24.63,24.65,24.6,24.6,614795.0,21.9312,21.949,21.9045,21.9045,614795.0
2020-10-05 12:10:00,24.61,24.64,24.6,24.63,449759.0,21.9134,21.9401,21.9045,21.9312,449759.0
2020-10-05 12:20:00,24.63,24.67,24.61,24.67,437466.0,21.9312,21.9668,21.9134,21.9668,437466.0
2020-10-05 12:30:00,24.66,24.68,24.64,24.68,568512.0,21.9579,21.9757,21.9401,21.9757,568512.0
2020-10-05 12:40:00,24.67,24.68,24.62,24.63,416255.0,21.9668,21.9757,21.9223,21.9312,416255.0
2020-10-05 12:50:00,24.63,24.64,24.6,24.62,363274.0,21.9312,21.9401,21.9045,21.9223,363274.0
2020-10-05 13:00:00,24.61,24.63,24.58,24.61,384820.0,21.9134,21.9312,21.8867,21.9134,384820.0
2020-10-05 13:10:00,24.62,24.65,24.61,24.63,433430.0,21.9223,21.949,21.9134,21.9312,433430.0
2020-10-05 13:20:00,24.62,24.66,24.6,24.65,470007.0,21.9223,21.9579,21.9045,21.949,470007.0
2020-10-05 13:30:00,24.65,24.68,24.65,24.68,342826.0,21.949,21.9757,21.949,21.9757,342826.0
2020-10-05 13:40:00,24.67,24.68,24.61,24.65,674285.0,21.9668,21.9757,21.9134,21.949,674285.0
2020-10-05 13:50:00,24.65,24.67,24.63,24.64,537028.0,21.949,21.9668,21.9312,21.9401,537028.0
2020-10-05 14:00:00,24.63,24.65,24.6,24.6,917289.0,21.9312,21.949,21.9045,21.9045,917289.0
2020-10-05 14:10:00,24.6,24.65,24.6,24.64,416132.0,21.9045,21.949,21.9045,21.9401,416132.0
2020-10-05 14:20:00,24.64,24.65,24.6,24.61,547675.0,21.9401,21.949,21.9045,21.9134,547675.0
2020-10-05 14:30:00,24.62,24.66,24.61,24.65,502155.0,21.9223,21.9579,21.9134,21.949,502155.0
2020-10-05 14:40:00,24.65,24.66,24.62,24.63,532137.0,21.949,21.9579,21.9223,21.9312,532137.0
2020-10-05 14:50:00,24.63,24.63,24.59,24.63,1454594.0,21.9312,21.9312,21.8956,21.9312,1454594.0
2020-10-05 15:00:00,24.63,24.64,24.61,24.64,667965.0,21.9312,21.9401,21.9134,21.9401,667965.0
2020-10-05 15:10:00,24.64,24.68,24.63,24.64,647309.0,21.9401,21.9757,21.9312,21.9401,647309.0
2020-10-05 15:20:00,24.64,24.7,24.63,24.7,1108475.0,21.9401,21.9935,21.9312,21.9935,1108475.0
2020-10-05 15:30:00,24.69,24.7,24.62,24.64,1098439.0,21.9846,21.9935,21.9223,21.9401,1098439.0
2020-10-05 15:40:00,24.64,24.71,24.63,24.67,1563659.0,21.9401,22.0024,21.9312,21.9668,1563659.0
2020-10-05 15:50:00,24.67,24.69,24.61,24.62,3309876.0,21.9668,21.9846,21.9134,21.9223,3309876.0
2020-10-06 09:30:00,24.92,24.94,24.77,24.88,3035560.0,22.1894,22.2072,22.0559,22.1538,3035560.0
2020-10-06 09:40:00,24.88,24.94,24.8,24.87,1689490.0,22.1538,22.2072,22.0826,22.1449,1689490.0
2020-10-06 09:50:00,24.86,24.89,24.72,24.74,1472422.0,22.136,22.1627,22.0113,22.0291,1472422.0
2020-10-06 10:00:00,24.73,24.84,24.72,24.81,779825.0,22.0202,22.1182,22.0113,22.0915,779825.0
2020-10-06 10:10:00,24.8,24.91,24.79,24.85,1459804.0,22.0826,22.1805,22.0737,22.1271,1459804.0
2020-10-06 10:20:00,24.86,24.88,24.8,24.83,1210773.0,22.136,22.1538,22.0826,22.1093,1210773.0
2020-10-06 10:30:00,24.83,24.86,24.8,24.81,882749.0,22.1093,22.136,22.0826,22.0915,882749.0
2020-10-06 10:40:00,24.8,24.91,24.74,24.87,1850019.0,22.0826,22.1805,22.0291,22.1449,1850019.0
2020-10-06 10:50:00,24.87,24.97,24.85,24.96,1136003.0,22.1449,22.2339,22.1271,22.225,1136003.0
2020-10-06 11:00:00,24.96,25.01,24.94,24.99,1137212.0,22.225,22.2696,22.2072,22.2518,1137212.0
2020-10-06 11:10:00,24.99,25.03,24.97,25.03,1241663.0,22.2518,22.2874,22.2339,22.2874,1241663.0
2020-10-06 11:20:00,25.03,25.04,24.93,24.98,1333052.0,22.2874,22.2963,22.1983,22.2428,1333052.0
2020-10-06 11:30:00,24.98,25.07,24.94,25.05,1070734.0,22.2428,22.323,22.2072,22.3052,1070734.0
2020-10-06 11:40:00,25.06,25.07,25.02,25.05,974745.0,22.3141,22.323,22.2785,22.3052,974745.0
2020-10-06 11:50:00,25.05,25.06,25.0,25.03,798687.0,22.3052,22.3141,22.2607,22.2874,798687.0
2020-10-06 12:00:00,25.03,25.07,24.99,25.01,933698.0,22.2874,22.323,22.2518,22.2696,933698.0
2020-10-06 12:10:00,25.01,25.03,24.96,24.97,672653.0,22.2696,22.2874,22.225,22.2339,672653.0
2020-10-06 12:20:00,24.98,25.0,24.95,24.96,561589.0,22.2428,22.2607,22.2161,22.225,561589.0
2020-10-06 12:30:00,24.96,24.96,24.91,24.93,810144.0,22.225,22.225,22.1805,22.1983,810144.0
2020-10-06 12:40:00,24.93,24.98,24.9,24.97,526031.0,22.1983,22.2428,22.1716,22.2339,526031.0
2020-10-06 12:50:00,24.97,25.03,24.97,25.02,1032919.0,22.2339,22.2874,22.2339,22.2785,1032919.0
2020-10-06 13:00:00,25.02,25.05,25.0,25.04,848847.0,22.2785,22.3052,22.2607,22.2963,848847.0
2020-10-06 13:10:00,25.04,25.07,25.0,25.03,638757.0,22.2963,22.323,22.2607,22.2874,638757.0
2020-10-06 13:20:00,25.03,25.07,25.01,25.03,616705.0,22.2874,22.323,22.2696,22.2874,616705.0
2020-10-06 13:30:00,25.03,25.07,25.02,25.04,572645.0,22.2874,22.323,22.2785,22.2963,572645.0
2020-10-06 13:40:00,25.03,25.05,24.99,25.0,815781.0,22.2874,22.3052,22.2518,22.2607,815781.0
2020-10-06 13:50:00,25.0,25.04,24.99,25.02,600237.0,22.2607,22.2963,22.2518,22.2785,600237.0
2020-10-06 14:00:00,25.02,25.07,25.0,25.04,451599.0,22.2785,22.323,22.2607,22.2963,451599.0
2020-10-06 14:10:00,25.04,25.11,25.02,25.1,999188.0,22.2963,22.3586,22.2785,22.3497,999188.0
2020-10-06 14:20:00,25.1,25.13,25.09,25.13,592127.0,22.3497,22.3764,22.3408,22.3764,592127.0
2020-10-06 14:30:00,25.13,25.17,25.12,25.14,1164698.0,22.3764,22.412,22.3675,22.3853,1164698.0
2020-10-06 14:40:00,25.14,25.19,24.99,25.01,1399821.0,22.3853,22.4298,22.2518,22.2696,1399821.0
2020-10-06 14:50:00,25.01,25.01,24.43,24.53,5313974.0,22.2696,22.2696,21.7531,21.8422,5313974.0
2020-10-06 15:00:00,24.53,24.53,24.28,24.44,3617401.0,21.8422,21.8422,21.6195,21.762,3617401.0
2020-10-06 15:10:00,24.45,24.49,24.32,24.33,2176346.0,21.7709,21.8065,21.6552,21.6641,2176346.0
2020-10-06 15:20:00,24.34,24.48,24.3,24.48,1627611.0,21.673,21.7976,21.6374,21.7976,1627611.0
2020-10-06 15:30:00,24.48,24.56,24.43,24.45,1941818.0,21.7976,21.8689,21.7531,21.7709,1941818.0
2020-10-06 15:40:00,24.44,24.46,24.29,24.35,2022270.0,21.762,21.7798,21.6285,21.6819,2022270.0
2020-10-06 15:50:00,24.35,24.48,24.31,24.36,4705955.0,21.6819,21.7976,21.6463,21.6908,4705955.0
2020-10-07 09:30:00,24.63,24.94,24.6,24.84,2806691.0,21.9312,22.2072,21.9045,22.1182,2806691.0
2020-10-07 09:40:00,24.84,25.0,24.83,24.99,2611471.0,22.1182,22.2607,22.1093,22.2518,2611471.0
2020-10-07 09:50:00,24.99,25.06,24.91,24.92,1720120.0,22.2518,22.3141,22.1805,22.1894,1720120.0
2020-10-07 10:00:00,24.93,25.0,24.84,24.98,1576353.0,22.1983,22.2607,22.1182,22.2428,1576353.0
2020-10-07 10:10:00,24.98,25.07,24.93,25.06,1799344.0,22.2428,22.323,22.1983,22.3141,1799344.0
2020-10-07 10:20:00,25.06,25.11,24.99,25.05,1540615.0,22.3141,22.3586,22.2518,22.3052,1540615.0
2020-10-07 10:30:00,25.05,25.11,25.03,25.05,1410119.0,22.3052,22.3586,22.2874,22.3052,1410119.0
2020-10-07 10:40:00,25.06,25.08,24.92,24.93,914005.0,22.3141,22.3319,22.1894,22.1983,914005.0
2020-10-07 10:50:00,24.93,24.97,24.9,24.91,728660.0,22.1983,22.2339,22.1716,22.1805,728660.0
2020-10-07 11:00:00,24.91,24.92,24.85,24.87,853111.0,22.1805,22.1894,22.1271,22.1449,853111.0
2020-10-07 11:10:00,24.87,24.92,24.86,24.88,684791.0,22.1449,22.1894,22.136,22.1538,684791.0
2020-10-07 11:20:00,24.88,24.88,24.8,24.85,736026.0,22.1538,22.1538,22.0826,22.1271,736026.0
2020-10-07 11:30:00,24.85,24.86,24.8,24.83,571542.0,22.1271,22.136,22.0826,22.1093,571542.0
2020-10-07 11:40:00,24.82,24.86,24.78,24.79,744060.0,22.1004,22.136,22.0648,22.0737,744060.0
2020-10-07 11:50:00,24.79,24.8,24.73,24.76,963166.0,22.0737,22.0826,22.0202,22.047,963166.0
2020-10-07 12:00:00,24.76,24.77,24.72,24.73,472588.0,22.047,22.0559,22.0113,22.0202,472588.0
2020-10-07 12:10:00,24.73,24.81,24.69,24.81,1210578.0,22.0202,22.0915,21.9846,22.0915,1210578.0
2020-10-07 12:20:00,24.8,24.82,24.75,24.77,1224958.0,22.0826,22.1004,22.038,22.0559,1224958.0
2020-10-07 12:30:00,24.77,24.8,24.75,24.76,513414.0,22.0559,22.0826,22.038,22.047,513414.0
2020-10-07 12:40:00,24.76,24.78,24.75,24.77,397427.0,22.047,22.0648,22.038,22.0559,397427.0
2020-10-07 12:50:00,24.77,24.77,24.69,24.71,634156.0,22.0559,22.0559,21.9846,22.0024,634156.0
2020-10-07 13:00:00,24.71,24.77,24.7,24.75,494268.0,22.0024,22.0559,21.9935,22.038,494268.0
2020-10-07 13:10:00,24.75,24.75,24.7,24.72,478503.0,22.038,22.038,21.9935,22.0113,478503.0
2020-10-07 13:20:00,24.72,24.76,24.71,24.74,403004.0,22.0113,22.047,22.0024,22.0291,403004.0
2020-10-07 13:30:00,24.73,24.76,24.7,24.71,558904.0,22.0202,22.047,21.9935,22.0024,558904.0
2020-10-07 13:40:00,24.71,24.76,24.67,24.75,918831.0,22.0024,22.047,21.9668,22.038,918831.0
2020-10-07 13:50:00,24.75,24.77,24.72,24.74,717310.0,22.038,22.0559,22.0113,22.0291,717310.0
2020-10-07 14:00:00,24.73,24.78,24.73,24.75,535336.0,22.0202,22.0648,22.0202,22.038,535336.0
2020-10-07 14:10:00,24.76,24.84,24.75,24.82,822475.0,22.047,22.1182,22.038,22.1004,822475.0
2020-10-07 14:20:00,24.82,24.88,24.8,24.87,957927.0,22.1004,22.1538,22.0826,22.1449,957927.0
2020-10-07 14:30:00,24.87,24.89,24.83,24.85,612374.0,22.1449,22.1627,22.1093,22.1271,612374.0
2020-10-07 14:40:00,24.85,24.87,24.81,24.83,620395.0,22.1271,22.1449,22.0915,22.1093,620395.0
2020-10-07 14:50:00,24.84,24.88,24.83,24.85,424363.0,22.1182,22.1538,22.1093,22.1271,424363.0
2020-10-07 15:00:00,24.86,24.94,24.84,24.92,667250.0,22.136,22.2072,22.1182,22.1894,667250.0
2020-10-07 15:10:00,24.93,24.95,24.91,24.93,739089.0,22.1983,22.2161,22.1805,22.1983,739089.0
2020-10-07 15:20:00,24.94,25.0,24.93,24.98,719005.0,22.2072,22.2607,22.1983,22.2428,719005.0
2020-10-07 15:30:00,24.98,24.99,24.89,24.93,861145.0,22.2428,22.2518,22.1627,22.1983,861145.0
2020-10-07 15:40:00,24.93,24.94,24.9,24.92,1330356.0,22.1983,22.2072,22.1716,22.1894,1330356.0
2020-10-07 15:50:00,24.93,24.94,24.86,24.86,3066647.0,22.1983,22.2072,22.136,22.136,3066647.0
2020-10-08 09:30:00,24.95,25.0,24.85,24.94,2451450.0,22.2161,22.2607,22.1271,22.2072,2451450.0
2020-10-08 09:40:00,24.94,24.98,24.81,24.84,1526188.0,22.2072,22.2428,22.0915,22.1182,1526188.0
2020-10-08 09:50:00,24.84,24.97,24.82,24.96,1170303.0,22.1182,22.2339,22.1004,22.225,1170303.0
2020-10-08 10:00:00,24.96,25.05,24.9,25.03,1446726.0,22.225,22.3052,22.1716,22.2874,1446726.0
2020-10-08 10:10:00,25.03,25.1,25.0,25.1,1155731.0,22.2874,22.3497,22.2607,22.3497,1155731.0
2020-10-08 10:20:00,25.1,25.18,25.08,25.16,1473658.0,22.3497,22.4209,22.3319,22.4031,1473658.0
2020-10-08 10:30:00,25.16,25.22,25.13,25.17,1377449.0,22.4031,22.4565,22.3764,22.412,1377449.0
2020-10-08 10:40:00,25.17,25.18,25.07,25.14,805413.0,22.412,22.4209,22.323,22.3853,805413.0
2020-10-08 10:50:00,25.14,25.18,25.07,25.09,810401.0,22.3853,22.4209,22.323,22.3408,810401.0
2020-10-08 11:00:00,25.08,25.11,25.02,25.09,1274580.0,22.3319,22.3586,22.2785,22.3408,1274580.0
2020-10-08 11:10:00,25.09,25.1,25.05,25.05,922262.0,22.3408,22.3497,22.3052,22.3052,922262.0
2020-10-08 11:20:00,25.05,25.08,24.94,24.98,1638237.0,22.3052,22.3319,22.2072,22.2428,1638237.0
2020-10-08 11:30:00,24.98,24.99,24.87,24.95,1708191.0,22.2428,22.2518,22.1449,22.2161,1708191.0
2020-10-08 11:40:00,24.94,25.0,24.93,24.98,1077633.0,22.2072,22.2607,22.1983,22.2428,1077633.0
2020-10-08 11:50:00,24.98,24.99,24.92,24.95,918806.0,22.2428,22.2518,22.1894,22.2161,918806.0
2020-10-08 12:00:00,24.95,25.01,24.93,24.98,519102.0,22.2161,22.2696,22.1983,22.2428,519102.0
2020-10-08 12:10:00,24.98,25.06,24.98,25.05,672488.0,22.2428,22.3141,22.2428,22.3052,672488.0
2020-10-08 12:20:00,25.05,25.08,25.02,25.07,575117.0,22.3052,22.3319,22.2785,22.323,575117.0
2020-10-08 12:30:00,25.08,25.1,25.07,25.1,442407.0,22.3319,22.3497,22.323,22.3497,442407.0
2020-10-08 12:40:00,25.1,25.13,25.06,25.07,703201.0,22.3497,22.3764,22.3141,22.323,703201.0
2020-10-08 12:50:00,25.08,25.12,25.06,25.1,547657.0,22.3319,22.3675,22.3141,22.3497,547657.0
2020-10-08 13:00:00,25.11,25.14,25.08,25.13,581760.0,22.3586,22.3853,22.3319,22.3764,581760.0
2020-10-08 13:10:00,25.13,25.15,25.1,25.1,318037.0,22.3764,22.3942,22.3497,22.3497,318037.0
2020-10-08 13:20:00,25.11,25.13,25.08,25.13,390888.0,22.3586,22.3764,22.3319,22.3764,390888.0
2020-10-08 13:30:00,25.13,25.14,25.08,25.11,612503.0,22.3764,22.3853,22.3319,22.3586,612503.0
2020-10-08 13:40:00,25.1,25.12,25.06,25.1,694177.0,22.3497,22.3675,22.3141,22.3497,694177.0
2020-10-08 13:50:00,25.1,25.12,25.08,25.09,594316.0,22.3497,22.3675,22.3319,22.3408,594316.0
2020-10-08 14:00:00,25.09,25.17,25.08,25.17,867518.0,22.3408,22.412,22.3319,22.412,867518.0
2020-10-08 14:10:00,25.17,25.19,25.15,25.18,946468.0,22.412,22.4298,22.3942,22.4209,946468.0
2020-10-08 14:20:00,25.18,25.2,25.17,25.2,567610.0,22.4209,22.4387,22.412,22.4387,567610.0
2020-10-08 14:30:00,25.19,25.21,25.18,25.21,535034.0,22.4298,22.4476,22.4209,22.4476,535034.0
2020-10-08 14:40:00,25.21,25.22,25.17,25.18,731912.0,22.4476,22.4565,22.412,22.4209,731912.0
2020-10-08 14:50:00,25.19,25.21,25.17,25.19,712922.0,22.4298,22.4476,22.412,22.4298,712922.0
2020-10-08 15:00:00,25.19,25.22,25.15,25.21,461725.0,22.4298,22.4565,22.3942,22.4476,461725.0
2020-10-08 15:10:00,25.21,25.25,25.19,25.23,657135.0,22.4476,22.4833,22.4298,22.4655,657135.0
2020-10-08 15:20:00,25.23,25.24,25.19,25.21,1158519.0,22.4655,22.4744,22.4298,22.4476,1158519.0
2020-10-08 15:30:00,25.21,25.23,25.18,25.23,912385.0,22.4476,22.4655,22.4209,22.4655,912385.0
2020-10-08 15:40:00,25.22,25.25,25.22,25.24,1021756.0,22.4565,22.4833,22.4565,22.4744,1021756.0
2020-10-08 15:50:00,25.25,25.3,25.24,25.24,4713814.0,22.4833,22.5278,22.4744,22.4744,4713814.0
2020-10-09 09:30:00,25.34,25.41,25.29,25.38,3020560.0,22.5634,22.6257,22.5189,22.599,3020560.0
2020-10-09 09:40:00,25.38,25.39,25.3,25.31,1796776.0,22.599,22.6079,22.5278,22.5367,1796776.0
2020-10-09 09:50:00,25.32,25.4,25.27,25.37,1809823.0,22.5456,22.6168,22.5011,22.5901,1809823.0
2020-10-09 10:00:00,25.37,25.37,25.3,25.31,1531965.0,22.5901,22.5901,22.5278,22.5367,1531965.0
2020-10-09 10:10:00,25.3,25.33,25.21,25.31,1462246.0,22.5278,22.5545,22.4476,22.5367,1462246.0
2020-10-09 10:20:00,25.31,25.32,25.12,25.13,1562915.0,22.5367,22.5456,22.3675,22.3764,1562915.0
2020-10-09 10:30:00,25.13,25.15,25.04,25.14,1475193.0,22.3764,22.3942,22.2963,22.3853,1475193.0
2020-10-09 10:40:00,25.15,25.24,25.13,25.23,1159948.0,22.3942,22.4744,22.3764,22.4655,1159948.0
2020-10-09 10:50:00,25.23,25.25,25.19,25.22,811067.0,22.4655,22.4833,22.4298,22.4565,811067.0
2020-10-09 11:00:00,25.23,25.33,25.23,25.29,931198.0,22.4655,22.5545,22.4655,22.5189,931198.0
2020-10-09 11:10:00,25.29,25.32,25.26,25.29,920458.0,22.5189,22.5456,22.4922,22.5189,920458.0
2020-10-09 11:20:00,25.3,25.33,25.28,25.3,565953.0,22.5278,22.5545,22.51,22.5278,565953.0
2020-10-09 11:30:00,25.3,25.32,25.26,25.29,754169.0,22.5278,22.5456,22.4922,22.5189,754169.0
2020-10-09 11:40:00,25.29,25.42,25.26,25.41,1613222.0,22.5189,22.6346,22.4922,22.6257,1613222.0
2020-10-09 11:50:00,25.41,25.49,25.38,25.42,1426456.0,22.6257,22.697,22.599,22.6346,1426456.0
2020-10-09 12:00:00,25.43,25.45,25.38,25.43,889123.0,22.6435,22.6613,22.599,22.6435,889123.0
2020-10-09 12:10:00,25.43,25.45,25.37,25.42,1243147.0,22.6435,22.6613,22.5901,22.6346,1243147.0
2020-10-09 12:20:00,25.42,25.48,25.41,25.42,1490286.0,22.6346,22.6881,22.6257,22.6346,1490286.0
2020-10-09 12:30:00,25.42,25.43,25.38,25.41,567817.0,22.6346,22.6435,22.599,22.6257,567817.0
2020-10-09 12:40:00,25.4,25.42,25.36,25.41,523424.0,22.6168,22.6346,22.5812,22.6257,523424.0
2020-10-09 12:50:00,25.41,25.42,25.36,25.38,465794.0,22.6257,22.6346,22.5812,22.599,465794.0
2020-10-09 13:00:00,25.38,25.39,25.34,25.37,387192.0,22.599,22.6079,22.5634,22.5901,387192.0
2020-10-09 13:10:00,25.36,25.39,25.34,25.37,444746.0,22.5812,22.6079,22.5634,22.5901,444746.0
2020-10-09 13:20:00,25.36,25.37,25.33,25.36,303332.0,22.5812,22.5901,22.5545,22.5812,303332.0
2020-10-09 13:30:00,25.36,25.4,25.35,25.39,359274.0,22.5812,22.6168,22.5723,22.6079,359274.0
2020-10-09 13:40:00,25.39,25.44,25.39,25.42,777079.0,22.6079,22.6524,22.6079,22.6346,777079.0
2020-10-09 13:50:00,25.41,25.43,25.39,25.43,376845.0,22.6257,22.6435,22.6079,22.6435,376845.0
2020-10-09 14:00:00,25.43,25.43,25.39,25.41,409315.0,22.6435,22.6435,22.6079,22.6257,409315.0
2020-10-09 14:10:00,25.41,25.42,25.37,25.38,577234.0,22.6257,22.6346,22.5901,22.599,577234.0
2020-10-09 14:20:00,25.38,25.38,25.31,25.35,482312.0,22.599,22.599,22.5367,22.5723,482312.0
2020-10-09 14:30:00,25.35,25.39,25.31,25.34,763029.0,22.5723,22.6079,22.5367,22.5634,763029.0
2020-10-09 14:40:00,25.34,25.4,25.31,25.39,556823.0,22.5634,22.6168,22.5367,22.6079,556823.0
2020-10-09 14:50:00,25.39,25.39,25.35,25.39,332531.0,22.6079,22.6079,22.5723,22.6079,332531.0
2020-10-09 15:00:00,25.38,25.4,25.36,25.38,322360.0,22.599,22.6168,22.5812,22.599,322360.0
2020-10-09 15:10:00,25.38,25.4,25.36,25.39,405679.0,22.599,22.6168,22.5812,22.6079,405679.0
2020-10-09 15:20:00,25.39,25.42,25.37,25.38,619515.0,22.6079,22.6346,22.5901,22.599,619515.0
2020-10-09 15:30:00,25.38,25.38,25.3,25.3,732756.0,22.599,22.599,22.5278,22.5278,732756.0
2020-10-09 15:40:00,25.3,25.33,25.27,25.28,1406992.0,22.5278,22.5545,22.5011,22.51,1406992.0
2020-10-09 15:50:00,25.28,25.36,25.26,25.35,2724130.0,22.51,22.5812,22.4922,22.5723,2724130.0
2020-10-12 09:30:00,25.3,25.44,25.24,25.43,3426568.0,22.5278,22.6524,22.4744,22.6435,3426568.0
2020-10-12 09:40:00,25.44,25.53,25.41,25.45,1692510.0,22.6524,22.7326,22.6257,22.6613,1692510.0
2020-10-12 09:50:00,25.44,25.53,25.43,25.51,1254916.0,22.6524,22.7326,22.6435,22.7148,1254916.0
2020-10-12 10:00:00,25.51,25.59,25.5,25.57,1468208.0,22.7148,22.786,22.7059,22.7682,1468208.0
2020-10-12 10:10:00,25.57,25.58,25.48,25.49,1001348.0,22.7682,22.7771,22.6881,22.697,1001348.0
2020-10-12 10:20:00,25.48,25.59,25.45,25.57,1428050.0,22.6881,22.786,22.6613,22.7682,1428050.0
2020-10-12 10:30:00,25.57,25.59,25.53,25.54,1263713.0,22.7682,22.786,22.7326,22.7415,1263713.0
2020-10-12 10:40:00,25.54,25.54,25.47,25.54,627075.0,22.7415,22.7415,22.6792,22.7415,627075.0
2020-10-12 10:50:00,25.54,25.57,25.5,25.52,621777.0,22.7415,22.7682,22.7059,22.7237,621777.0
2020-10-12 11:00:00,25.52,25.57,25.51,25.55,436628.0,22.7237,22.7682,22.7148,22.7504,436628.0
2020-10-12 11:10:00,25.55,25.59,25.54,25.55,631380.0,22.7504,22.786,22.7415,22.7504,631380.0
2020-10-12 11:20:00,25.55,25.57,25.53,25.54,591871.0,22.7504,22.7682,22.7326,22.7415,591871.0
2020-10-12 11:30:00,25.54,25.55,25.5,25.53,571072.0,22.7415,22.7504,22.7059,22.7326,571072.0
2020-10-12 11:40:00,25.53,25.53,25.46,25.47,511655.0,22.7326,22.7326,22.6703,22.6792,511655.0
2020-10-12 11:50:00,25.48,25.49,25.45,25.46,433037.0,22.6881,22.697,22.6613,22.6703,433037.0
2020-10-12 12:00:00,25.46,25.47,25.43,25.46,372811.0,22.6703,22.6792,22.6435,22.6703,372811.0
2020-10-12 12:10:00,25.46,25.49,25.43,25.46,509501.0,22.6703,22.697,22.6435,22.6703,509501.0
2020-10-12 12:20:00,25.46,25.53,25.45,25.5,552549.0,22.6703,22.7326,22.6613,22.7059,552549.0
2020-10-12 12:30:00,25.5,25.53,25.49,25.51,588432.0,22.7059,22.7326,22.697,22.7148,588432.0
2020-10-12 12:40:00,25.51,25.52,25.47,25.5,584169.0,22.7148,22.7237,22.6792,22.7059,584169.0
2020-10-12 12:50:00,25.5,25.54,25.47,25.54,812373.0,22.7059,22.7415,22.6792,22.7415,812373.0
2020-10-12 13:00:00,25.54,25.54,25.49,25.52,952616.0,22.7415,22.7415,22.697,22.7237,952616.0
2020-10-12 13:10:00,25.52,25.55,25.51,25.55,588679.0,22.7237,22.7504,22.7148,22.7504,588679.0
2020-10-12 13:20:00,25.55,25.61,25.54,25.61,915945.0,22.7504,22.8038,22.7415,22.8038,915945.0
2020-10-12 13:30:00,25.61,25.63,25.55,25.59,741709.0,22.8038,22.8216,22.7504,22.786,741709.0
2020-10-12 13:40:00,25.58,25.64,25.55,25.62,635988.0,22.7771,22.8305,22.7504,22.8127,635988.0
2020-10-12 13:50:00,25.63,25.67,25.61,25.64,694844.0,22.8216,22.8572,22.8038,22.8305,694844.0
2020-10-12 14:00:00,25.64,25.66,25.62,25.64,496484.0,22.8305,22.8483,22.8127,22.8305,496484.0
2020-10-12 14:10:00,25.64,25.65,25.61,25.63,596492.0,22.8305,22.8394,22.8038,22.8216,596492.0
2020-10-12 14:20:00,25.64,25.64,25.6,25.64,667120.0,22.8305,22.8305,22.7949,22.8305,667120.0
2020-10-12 14:30:00,25.64,25.7,25.63,25.69,1181601.0,22.8305,22.884,22.8216,22.875,1181601.0
2020-10-12 14:40:00,25.7,25.7,25.66,25.68,678978.0,22.884,22.884,22.8483,22.8661,678978.0
2020-10-12 14:50:00,25.68,25.75,25.66,25.74,1039746.0,22.8661,22.9285,22.8483,22.9196,1039746.0
2020-10-12 15:00:00,25.74,25.77,25.71,25.76,957294.0,22.9196,22.9463,22.8929,22.9374,957294.0
2020-10-12 15:10:00,25.77,25.82,25.76,25.82,1016712.0,22.9463,22.9908,22.9374,22.9908,1016712.0
2020-10-12 15:20:00,25.82,25.82,25.77,25.8,1157068.0,22.9908,22.9908,22.9463,22.973,1157068.0
2020-10-12 15:30:00,25.8,25.83,25.79,25.8,1113519.0,22.973,22.9997,22.9641,22.973,1113519.0
2020-10-12 15:40:00,25.8,25.82,25.76,25.77,1999935.0,22.973,22.9908,22.9374,22.9463,1999935.0
2020-10-12 15:50:00,25.76,25.8,25.67,25.68,5450152.0,22.9374,22.973,22.8572,22.8661,5450152.0
2020-10-13 09:30:00,25.64,25.68,25.34,25.41,4300946.0,22.8305,22.8661,22.5634,22.6257,4300946.0
2020-10-13 09:40:00,25.41,25.56,25.36,25.45,2851464.0,22.6257,22.7593,22.5812,22.6613,2851464.0
2020-10-13 09:50:00,25.45,25.45,25.32,25.35,2125907.0,22.6613,22.6613,22.5456,22.5723,2125907.0
2020-10-13 10:00:00,25.35,25.52,25.34,25.39,2056774.0,22.5723,22.7237,22.5634,22.6079,2056774.0
2020-10-13 10:10:00,25.39,25.4,25.25,25.29,1913119.0,22.6079,22.6168,22.4833,22.5189,1913119.0
2020-10-13 10:20:00,25.29,25.32,25.17,25.19,2252917.0,22.5189,22.5456,22.412,22.4298,2252917.0
2020-10-13 10:30:00,25.19,25.23,25.15,25.15,2121469.0,22.4298,22.4655,22.3942,22.3942,2121469.0
2020-10-13 10:40:00,25.15,25.18,25.05,25.09,1877258.0,22.3942,22.4209,22.3052,22.3408,1877258.0
2020-10-13 10:50:00,25.09,25.15,25.0,25.14,2390318.0,22.3408,22.3942,22.2607,22.3853,2390318.0
2020-10-13 11:00:00,25.14,25.19,25.11,25.11,1110858.0,22.3853,22.4298,22.3586,22.3586,1110858.0
2020-10-13 11:10:00,25.12,25.19,25.09,25.16,743647.0,22.3675,22.4298,22.3408,22.4031,743647.0
2020-10-13 11:20:00,25.16,25.22,25.13,25.15,861347.0,22.4031,22.4565,22.3764,22.3942,861347.0
2020-10-13 11:30:00,25.15,25.17,25.08,25.09,823796.0,22.3942,22.412,22.3319,22.3408,823796.0
2020-10-13 11:40:00,25.08,25.11,25.05,25.1,1000380.0,22.3319,22.3586,22.3052,22.3497,1000380.0
2020-10-13 11:50:00,25.11,25.17,25.08,25.14,965844.0,22.3586,22.412,22.3319,22.3853,965844.0
2020-10-13 12:00:00,25.14,25.17,25.09,25.11,722585.0,22.3853,22.412,22.3408,22.3586,722585.0
2020-10-13 12:10:00,25.11,25.18,25.07,25.17,711016.0,22.3586,22.4209,22.323,22.412,711016.0
2020-10-13 12:20:00,25.16,25.19,25.16,25.17,539799.0,22.4031,22.4298,22.4031,22.412,539799.0
2020-10-13 12:30:00,25.17,25.18,25.06,25.09,845107.0,22.412,22.4209,22.3141,22.3408,845107.0
2020-10-13 12:40:00,25.08,25.14,25.08,25.13,500307.0,22.3319,22.3853,22.3319,22.3764,500307.0
2020-10-13 12:50:00,25.13,25.16,25.1,25.13,746787.0,22.3764,22.4031,22.3497,22.3764,746787.0
2020-10-13 13:00:00,25.12,25.15,25.09,25.09,606786.0,22.3675,22.3942,22.3408,22.3408,606786.0
2020-10-13 13:10:00,25.1,25.15,25.09,25.11,570086.0,22.3497,22.3942,22.3408,22.3586,570086.0
2020-10-13 13:20:00,25.11,25.12,25.05,25.05,1013941.0,22.3586,22.3675,22.3052,22.3052,1013941.0
2020-10-13 13:30:00,25.06,25.08,25.05,25.05,503962.0,22.3141,22.3319,22.3052,22.3052,503962.0
2020-10-13 13:40:00,25.06,25.08,25.04,25.05,670280.0,22.3141,22.3319,22.2963,22.3052,670280.0
2020-10-13 13:50:00,25.04,25.05,25.01,25.03,575297.0,22.2963,22.3052,22.2696,22.2874,575297.0
2020-10-13 14:00:00,25.02,25.04,24.98,25.0,1502842.0,22.2785,22.2963,22.2428,22.2607,1502842.0
2020-10-13 14:10:00,24.99,25.06,24.99,25.04,681546.0,22.2518,22.3141,22.2518,22.2963,681546.0
2020-10-13 14:20:00,25.04,25.05,24.96,24.96,760588.0,22.2963,22.3052,22.225,22.225,760588.0
2020-10-13 14:30:00,24.97,24.97,24.86,24.87,1657703.0,22.2339,22.2339,22.136,22.1449,1657703.0
2020-10-13 14:40:00,24.88,24.91,24.84,24.9,1107147.0,22.1538,22.1805,22.1182,22.1716,1107147.0
2020-10-13 14:50:00,24.9,24.97,24.87,24.94,900016.0,22.1716,22.2339,22.1449,22.2072,900016.0
2020-10-13 15:00:00,24.95,24.99,24.93,24.97,742039.0,22.2161,22.2518,22.1983,22.2339,742039.0
2020-10-13 15:10:00,24.98,25.02,24.97,25.01,821585.0,22.2428,22.2785,22.2339,22.2696,821585.0
2020-10-13 15:20:00,25.01,25.09,25.0,25.08,1122985.0,22.2696,22.3408,22.2607,22.3319,1122985.0
2020-10-13 15:30:00,25.08,25.08,25.03,25.05,1463369.0,22.3319,22.3319,22.2874,22.3052,1463369.0
2020-10-13 15:40:00,25.05,25.06,24.94,24.96,1936366.0,22.3052,22.3141,22.2072,22.225,1936366.0
2020-10-13 15:50:00,24.96,25.06,24.9,24.93,5335148.0,22.225,22.3141,22.1716,22.1983,5335148.0
2020-10-14 09:30:00,24.35,24.59,24.17,24.32,9909330.0,21.6819,21.8956,21.5216,21.6552,9909330.0
2020-10-14 09:40:00,24.32,24.37,24.24,24.32,4939196.0,21.6552,21.6997,21.5839,21.6552,4939196.0
2020-10-14 09:50:00,24.31,24.46,24.3,24.31,2959334.0,21.6463,21.7798,21.6374,21.6463,2959334.0
2020-10-14 10:00:00,24.32,24.35,24.21,24.26,3293965.0,21.6552,21.6819,21.5572,21.6017,3293965.0
2020-10-14 10:10:00,24.27,24.27,24.13,24.16,4219797.0,21.6106,21.6106,21.486,21.5127,4219797.0
2020-10-14 10:20:00,24.17,24.25,23.86,23.88,6616643.0,21.5216,21.5928,21.2456,21.2634,6616643.0
2020-10-14 10:30:00,23.88,24.02,23.85,24.0,4296846.0,21.2634,21.388,21.2367,21.3702,4296846.0
2020-10-14 10:40:00,24.01,24.01,23.91,23.93,3317184.0,21.3791,21.3791,21.2901,21.3079,3317184.0
2020-10-14 10:50:00,23.93,24.02,23.92,23.99,3611907.0,21.3079,21.388,21.299,21.3613,3611907.0
2020-10-14 11:00:00,23.99,24.01,23.87,23.88,3907316.0,21.3613,21.3791,21.2545,21.2634,3907316.0
2020-10-14 11:10:00,23.88,23.95,23.87,23.95,1815810.0,21.2634,21.3257,21.2545,21.3257,1815810.0
2020-10-14 11:20:00,23.95,24.0,23.92,23.98,2007165.0,21.3257,21.3702,21.299,21.3524,2007165.0
2020-10-14 11:30:00,23.98,24.05,23.95,24.02,3952899.0,21.3524,21.4148,21.3257,21.388,3952899.0
2020-10-14 11:40:00,24.02,24.03,23.9,23.91,2401011.0,21.388,21.3969,21.2812,21.2901,2401011.0
2020-10-14 11:50:00,23.92,23.93,23.85,23.89,2529847.0,21.299,21.3079,21.2367,21.2723,2529847.0
2020-10-14 12:00:00,23.89,24.01,23.88,23.98,2337971.0,21.2723,21.3791,21.2634,21.3524,2337971.0
2020-10-14 12:10:00,23.98,24.0,23.88,23.91,1777375.0,21.3524,21.3702,21.2634,21.2901,1777375.0
2020-10-14 12:20:00,23.9,23.99,23.9,23.98,1386518.0,21.2812,21.3613,21.2812,21.3524,1386518.0
2020-10-14 12:30:00,23.97,23.98,23.9,23.92,1067367.0,21.3435,21.3524,21.2812,21.299,1067367.0
2020-10-14 12:40:00,23.92,23.99,23.91,23.96,1297397.0,21.299,21.3613,21.2901,21.3346,1297397.0
2020-10-14 12:50:00,23.96,23.97,23.88,23.9,2159019.0,21.3346,21.3435,21.2634,21.2812,2159019.0
2020-10-14 13:00:00,23.89,23.91,23.87,23.89,1431134.0,21.2723,21.2901,21.2545,21.2723,1431134.0
2020-10-14 13:10:00,23.89,23.91,23.88,23.89,1449809.0,21.2723,21.2901,21.2634,21.2723,1449809.0
2020-10-14 13:20:00,23.89,23.99,23.88,23.93,3067057.0,21.2723,21.3613,21.2634,21.3079,3067057.0
2020-10-14 13:30:00,23.93,23.96,23.9,23.95,1155151.0,21.3079,21.3346,21.2812,21.3257,1155151.0
2020-10-14 13:40:00,23.95,23.96,23.9,23.95,891090.0,21.3257,21.3346,21.2812,21.3257,891090.0
2020-10-14 13:50:00,23.95,23.95,23.89,23.91,1167077.0,21.3257,21.3257,21.2723,21.2901,1167077.0
2020-10-14 14:00:00,23.91,23.97,23.88,23.96,1972223.0,21.2901,21.3435,21.2634,21.3346,1972223.0
2020-10-14 14:10:00,23.95,23.96,23.9,23.92,1913260.0,21.3257,21.3346,21.2812,21.299,1913260.0
2020-10-14 14:20:00,23.92,23.97,23.9,23.95,2114911.0,21.299,21.3435,21.2812,21.3257,2114911.0
2020-10-14 14:30:00,23.95,23.97,23.9,23.92,1416965.0,21.3257,21.3435,21.2812,21.299,1416965.0
2020-10-14 14:40:00,23.92,23.94,23.86,23.9,2174812.0,21.299,21.3168,21.2456,21.2812,2174812.0
2020-10-14 14:50:00,23.9,23.92,23.86,23.87,1687786.0,21.2812,21.299,21.2456,21.2545,1687786.0
2020-10-14 15:00:00,23.87,23.94,23.86,23.93,1669367.0,21.2545,21.3168,21.2456,21.3079,1669367.0
2020-10-14 15:10:00,23.93,23.96,23.89,23.89,1676303.0,21.3079,21.3346,21.2723,21.2723,1676303.0
2020-10-14 15:20:00,23.89,23.93,23.85,23.85,2444716.0,21.2723,21.3079,21.2367,21.2367,2444716.0
2020-10-14 15:30:00,23.86,23.87,23.77,23.77,3352816.0,21.2456,21.2545,21.1654,21.1654,3352816.0
2020-10-14 15:40:00,23.78,23.83,23.76,23.79,4019341.0,21.1743,21.2189,21.1565,21.1832,4019341.0
2020-10-14 15:50:00,23.79,23.81,23.59,23.62,10408073.0,21.1832,21.201,21.0052,21.0319,10408073.0
2020-10-15 09:30:00,23.59,23.7,23.48,23.67,5313399.0,21.0052,21.1031,20.9072,21.0764,5313399.0
2020-10-15 09:40:00,23.66,23.72,23.61,23.69,4049148.0,21.0675,21.1209,21.023,21.0942,4049148.0
2020-10-15 09:50:00,23.69,23.7,23.6,23.68,2820283.0,21.0942,21.1031,21.0141,21.0853,2820283.0
2020-10-15 10:00:00,23.68,23.77,23.65,23.65,3217277.0,21.0853,21.1654,21.0586,21.0586,3217277.0
2020-10-15 10:10:00,23.65,23.72,23.59,23.67,2032458.0,21.0586,21.1209,21.0052,21.0764,2032458.0
2020-10-15 10:20:00,23.67,23.69,23.62,23.68,1539109.0,21.0764,21.0942,21.0319,21.0853,1539109.0
2020-10-15 10:30:00,23.67,23.81,23.66,23.8,1792511.0,21.0764,21.201,21.0675,21.1921,1792511.0
2020-10-15 10:40:00,23.81,23.81,23.77,23.81,1101334.0,21.201,21.201,21.1654,21.201,1101334.0
2020-10-15 10:50:00,23.8,23.88,23.79,23.88,1289269.0,21.1921,21.2634,21.1832,21.2634,1289269.0
2020-10-15 11:00:00,23.87,23.9,23.82,23.88,1614419.0,21.2545,21.2812,21.21,21.2634,1614419.0
2020-10-15 11:10:00,23.88,23.94,23.87,23.88,1700056.0,21.2634,21.3168,21.2545,21.2634,1700056.0
2020-10-15 11:20:00,23.88,23.88,23.8,23.81,1211786.0,21.2634,21.2634,21.1921,21.201,1211786.0
2020-10-15 11:30:00,23.81,23.85,23.75,23.8,1294169.0,21.201,21.2367,21.1476,21.1921,1294169.0
2020-10-15 11:40:00,23.8,23.83,23.78,23.83,739678.0,21.1921,21.2189,21.1743,21.2189,739678.0
2020-10-15 11:50:00,23.83,23.9,23.8,23.82,1438822.0,21.2189,21.2812,21.1921,21.21,1438822.0
2020-10-15 12:00:00,23.81,23.86,23.8,23.82,1164176.0,21.201,21.2456,21.1921,21.21,1164176.0
2020-10-15 12:10:00,23.82,23.83,23.75,23.75,805471.0,21.21,21.2189,21.1476,21.1476,805471.0
2020-10-15 12:20:00,23.76,23.79,23.75,23.77,850578.0,21.1565,21.1832,21.1476,21.1654,850578.0
2020-10-15 12:30:00,23.76,23.8,23.75,23.76,466673.0,21.1565,21.1921,21.1476,21.1565,466673.0
2020-10-15 12:40:00,23.77,23.85,23.76,23.84,1026988.0,21.1654,21.2367,21.1565,21.2278,1026988.0
2020-10-15 12:50:00,23.84,23.88,23.83,23.86,736744.0,21.2278,21.2634,21.2189,21.2456,736744.0
2020-10-15 13:00:00,23.86,23.86,23.83,23.85,512267.0,21.2456,21.2456,21.2189,21.2367,512267.0
2020-10-15 13:10:00,23.85,23.89,23.84,23.87,841755.0,21.2367,21.2723,21.2278,21.2545,841755.0
2020-10-15 13:20:00,23.87,23.93,23.84,23.92,804453.0,21.2545,21.3079,21.2278,21.299,804453.0
2020-10-15 13:30:00,23.91,23.93,23.88,23.89,949652.0,21.2901,21.3079,21.2634,21.2723,949652.0
2020-10-15 13:40:00,23.89,23.98,23.89,23.96,1487737.0,21.2723,21.3524,21.2723,21.3346,1487737.0
2020-10-15 13:50:00,23.96,23.96,23.93,23.95,604611.0,21.3346,21.3346,21.3079,21.3257,604611.0
2020-10-15 14:00:00,23.95,23.99,23.94,23.96,919941.0,21.3257,21.3613,21.3168,21.3346,919941.0
2020-10-15 14:10:00,23.97,23.99,23.96,23.97,632254.0,21.3435,21.3613,21.3346,21.3435,632254.0
2020-10-15 14:20:00,23.97,23.98,23.94,23.96,601192.0,21.3435,21.3524,21.3168,21.3346,601192.0
2020-10-15 14:30:00,23.96,23.98,23.95,23.96,642151.0,21.3346,21.3524,21.3257,21.3346,642151.0
2020-10-15 14:40:00,23.96,23.98,23.95,23.98,625035.0,21.3346,21.3524,21.3257,21.3524,625035.0
2020-10-15 14:50:00,23.98,24.01,23.97,24.0,936160.0,21.3524,21.3791,21.3435,21.3702,936160.0
2020-10-15 15:00:00,24.0,24.02,23.99,24.01,528648.0,21.3702,21.388,21.3613,21.3791,528648.0
2020-10-15 15:10:00,24.01,24.03,23.99,24.02,1474443.0,21.3791,21.3969,21.3613,21.388,1474443.0
2020-10-15 15:20:00,24.02,24.15,24.01,24.13,2120932.0,21.388,21.5038,21.3791,21.486,2120932.0
2020-10-15 15:30:00,24.14,24.17,24.09,24.14,1851533.0,21.4949,21.5216,21.4504,21.4949,1851533.0
2020-10-15 15:40:00,24.14,24.2,24.08,24.09,2026245.0,21.4949,21.5483,21.4415,21.4504,2026245.0
2020-10-15 15:50:00,24.09,24.16,24.08,24.15,3641741.0,21.4504,21.5127,21.4415,21.5038,3641741.0
2020-10-16 09:30:00,24.2,24.29,24.09,24.14,4100062.0,21.5483,21.6285,21.4504,21.4949,4100062.0
2020-10-16 09:40:00,24.14,24.15,24.01,24.04,1713743.0,21.4949,21.5038,21.3791,21.4058,1713743.0
2020-10-16 09:50:00,24.04,24.1,23.95,24.07,2004632.0,21.4058,21.4593,21.3257,21.4326,2004632.0
2020-10-16 10:00:00,24.06,24.16,23.99,24.02,1739152.0,21.4237,21.5127,21.3613,21.388,1739152.0
2020-10-16 10:10:00,24.01,24.04,23.94,24.02,1277310.0,21.3791,21.4058,21.3168,21.388,1277310.0
2020-10-16 10:20:00,24.02,24.15,23.99,24.14,1205517.0,21.388,21.5038,21.3613,21.4949,1205517.0
2020-10-16 10:30:00,24.15,24.27,24.14,24.18,1597570.0,21.5038,21.6106,21.4949,21.5305,1597570.0
2020-10-16 10:40:00,24.18,24.27,24.17,24.26,836890.0,21.5305,21.6106,21.5216,21.6017,836890.0
2020-10-16 10:50:00,24.26,24.27,24.17,24.19,945157.0,21.6017,21.6106,21.5216,21.5394,945157.0
2020-10-16 11:00:00,24.19,24.27,24.17,24.26,1102763.0,21.5394,21.6106,21.5216,21.6017,1102763.0
2020-10-16 11:10:00,24.27,24.35,24.25,24.32,1328590.0,21.6106,21.6819,21.5928,21.6552,1328590.0
2020-10-16 11:20:00,24.33,24.33,24.26,24.31,862896.0,21.6641,21.6641,21.6017,21.6463,862896.0
2020-10-16 11:30:00,24.31,24.33,24.26,24.3,658808.0,21.6463,21.6641,21.6017,21.6374,658808.0
2020-10-16 11:40:00,24.31,24.35,24.29,24.35,772620.0,21.6463,21.6819,21.6285,21.6819,772620.0
2020-10-16 11:50:00,24.34,24.35,24.31,24.35,619776.0,21.673,21.6819,21.6463,21.6819,619776.0
2020-10-16 12:00:00,24.34,24.35,24.23,24.26,1032697.0,21.673,21.6819,21.575,21.6017,1032697.0
2020-10-16 12:10:00,24.25,24.29,24.23,24.24,642212.0,21.5928,21.6285,21.575,21.5839,642212.0
2020-10-16 12:20:00,24.25,24.33,24.24,24.31,455195.0,21.5928,21.6641,21.5839,21.6463,455195.0
2020-10-16 12:30:00,24.32,24.33,24.28,24.31,554618.0,21.6552,21.6641,21.6195,21.6463,554618.0
2020-10-16 12:40:00,24.31,24.32,24.25,24.26,526359.0,21.6463,21.6552,21.5928,21.6017,526359.0
2020-10-16 12:50:00,24.26,24.3,24.25,24.29,528904.0,21.6017,21.6374,21.5928,21.6285,528904.0
2020-10-16 13:00:00,24.28,24.29,24.24,24.26,453749.0,21.6195,21.6285,21.5839,21.6017,453749.0
2020-10-16 13:10:00,24.26,24.26,24.21,24.24,616212.0,21.6017,21.6017,21.5572,21.5839,616212.0
2020-10-16 13:20:00,24.24,24.26,24.22,24.26,395164.0,21.5839,21.6017,21.5661,21.6017,395164.0
2020-10-16 13:30:00,24.25,24.27,24.22,24.26,524296.0,21.5928,21.6106,21.5661,21.6017,524296.0
2020-10-16 13:40:00,24.26,24.28,24.25,24.26,576349.0,21.6017,21.6195,21.5928,21.6017,576349.0
2020-10-16 13:50:00,24.26,24.27,24.23,24.26,684120.0,21.6017,21.6106,21.575,21.6017,684120.0
2020-10-16 14:00:00,24.26,24.29,24.25,24.29,605344.0,21.6017,21.6285,21.5928,21.6285,605344.0
2020-10-16 14:10:00,24.29,24.33,24.28,24.32,853802.0,21.6285,21.6641,21.6195,21.6552,853802.0
2020-10-16 14:20:00,24.32,24.34,24.3,24.32,496451.0,21.6552,21.673,21.6374,21.6552,496451.0
2020-10-16 14:30:00,24.32,24.32,24.27,24.31,514598.0,21.6552,21.6552,21.6106,21.6463,514598.0
2020-10-16 14:40:00,24.31,24.31,24.26,24.28,530835.0,21.6463,21.6463,21.6017,21.6195,530835.0
2020-10-16 14:50:00,24.27,24.3,24.25,24.29,472359.0,21.6106,21.6374,21.5928,21.6285,472359.0
2020-10-16 15:00:00,24.29,24.3,24.27,24.29,525854.0,21.6285,21.6374,21.6106,21.6285,525854.0
2020-10-16 15:10:00,24.29,24.29,24.24,24.25,668367.0,21.6285,21.6285,21.5839,21.5928,668367.0
2020-10-16 15:20:00,24.25,24.26,24.23,24.26,756858.0,21.5928,21.6017,21.575,21.6017,756858.0
2020-10-16 15:30:00,24.26,24.26,24.15,24.17,1725824.0,21.6017,21.6017,21.5038,21.5216,1725824.0
2020-10-16 15:40:00,24.17,24.18,24.15,24.17,2317756.0,21.5216,21.5305,21.5038,21.5216,2317756.0
2020-10-16 15:50:00,24.17,24.25,24.15,24.24,4029063.0,21.5216,21.5928,21.5038,21.5839,4029063.0
2020-10-19 09:30:00,24.3,24.32,24.17,24.18,2134533.0,21.6374,21.6552,21.5216,21.5305,2134533.0
2020-10-19 09:40:00,24.18,24.22,24.1,24.14,1500667.0,21.5305,21.5661,21.4593,21.4949,1500667.0
2020-10-19 09:50:00,24.14,24.25,24.13,24.22,1256751.0,21.4949,21.5928,21.486,21.5661,1256751.0
2020-10-19 10:00:00,24.21,24.23,24.05,24.05,1128222.0,21.5572,21.575,21.4148,21.4148,1128222.0
2020-10-19 10:10:00,24.05,24.19,24.04,24.18,994075.0,21.4148,21.5394,21.4058,21.5305,994075.0
2020-10-19 10:20:00,24.19,24.2,24.12,24.17,556043.0,21.5394,21.5483,21.4771,21.5216,556043.0
2020-10-19 10:30:00,24.17,24.23,24.15,24.2,755164.0,21.5216,21.575,21.5038,21.5483,755164.0
2020-10-19 10:40:00,24.2,24.23,24.11,24.16,853889.0,21.5483,21.575,21.4682,21.5127,853889.0
2020-10-19 10:50:00,24.16,24.22,24.14,24.19,1503968.0,21.5127,21.5661,21.4949,21.5394,1503968.0
2020-10-19 11:00:00,24.2,24.21,24.07,24.07,860210.0,21.5483,21.5572,21.4326,21.4326,860210.0
2020-10-19 11:10:00,24.07,24.09,24.03,24.05,1146923.0,21.4326,21.4504,21.3969,21.4148,1146923.0
2020-10-19 11:20:00,24.05,24.06,23.98,24.05,1904041.0,21.4148,21.4237,21.3524,21.4148,1904041.0
2020-10-19 11:30:00,24.05,24.07,24.0,24.02,790569.0,21.4148,21.4326,21.3702,21.388,790569.0
2020-10-19 11:40:00,24.02,24.05,24.0,24.04,604086.0,21.388,21.4148,21.3702,21.4058,604086.0
2020-10-19 11:50:00,24.04,24.07,24.02,24.07,506073.0,21.4058,21.4326,21.388,21.4326,506073.0
2020-10-19 12:00:00,24.07,24.07,24.0,24.0,577155.0,21.4326,21.4326,21.3702,21.3702,577155.0
2020-10-19 12:10:00,24.01,24.04,23.99,24.03,1102364.0,21.3791,21.4058,21.3613,21.3969,1102364.0
2020-10-19 12:20:00,24.03,24.05,24.0,24.01,496747.0,21.3969,21.4148,21.3702,21.3791,496747.0
2020-10-19 12:30:00,24.0,24.02,23.98,23.99,704904.0,21.3702,21.388,21.3524,21.3613,704904.0
2020-10-19 12:40:00,23.98,24.01,23.97,23.98,412167.0,21.3524,21.3791,21.3435,21.3524,412167.0
2020-10-19 12:50:00,23.99,23.99,23.95,23.98,614440.0,21.3613,21.3613,21.3257,21.3524,614440.0
2020-10-19 13:00:00,23.97,23.98,23.95,23.96,372972.0,21.3435,21.3524,21.3257,21.3346,372972.0
2020-10-19 13:10:00,23.96,23.99,23.95,23.96,556771.0,21.3346,21.3613,21.3257,21.3346,556771.0
2020-10-19 13:20:00,23.96,23.98,23.95,23.98,426077.0,21.3346,21.3524,21.3257,21.3524,426077.0
2020-10-19 13:30:00,23.97,23.98,23.92,23.95,677172.0,21.3435,21.3524,21.299,21.3257,677172.0
2020-10-19 13:40:00,23.94,23.96,23.92,23.96,793071.0,21.3168,21.3346,21.299,21.3346,793071.0
2020-10-19 13:50:00,23.96,24.0,23.95,23.96,612124.0,21.3346,21.3702,21.3257,21.3346,612124.0
2020-10-19 14:00:00,23.96,23.97,23.92,23.94,627952.0,21.3346,21.3435,21.299,21.3168,627952.0
2020-10-19 14:10:00,23.94,23.98,23.93,23.96,538303.0,21.3168,21.3524,21.3079,21.3346,538303.0
2020-10-19 14:20:00,23.96,23.98,23.94,23.98,636564.0,21.3346,21.3524,21.3168,21.3524,636564.0
2020-10-19 14:30:00,23.98,23.98,23.9,23.9,601447.0,21.3524,21.3524,21.2812,21.2812,601447.0
2020-10-19 14:40:00,23.9,23.91,23.82,23.83,1360141.0,21.2812,21.2901,21.21,21.2189,1360141.0
2020-10-19 14:50:00,23.83,23.87,23.8,23.82,1415179.0,21.2189,21.2545,21.1921,21.21,1415179.0
2020-10-19 15:00:00,23.81,23.83,23.76,23.8,1304930.0,21.201,21.2189,21.1565,21.1921,1304930.0
2020-10-19 15:10:00,23.8,23.86,23.78,23.78,1068537.0,21.1921,21.2456,21.1743,21.1743,1068537.0
2020-10-19 15:20:00,23.78,23.82,23.76,23.8,1275525.0,21.1743,21.21,21.1565,21.1921,1275525.0
2020-10-19 15:30:00,23.8,23.84,23.78,23.82,1458149.0,21.1921,21.2278,21.1743,21.21,1458149.0
2020-10-19 15:40:00,23.82,23.82,23.76,23.78,2248024.0,21.21,21.21,21.1565,21.1743,2248024.0
2020-10-19 15:50:00,23.77,23.78,23.69,23.73,5317432.0,21.1654,21.1743,21.0942,21.1298,5317432.0
2020-10-20 09:30:00,23.89,24.07,23.87,24.0,2989400.0,21.2723,21.4326,21.2545,21.3702,2989400.0
2020-10-20 09:40:00,24.0,24.1,23.99,24.01,1880953.0,21.3702,21.4593,21.3613,21.3791,1880953.0
2020-10-20 09:50:00,24.01,24.15,24.0,24.14,1843015.0,21.3791,21.5038,21.3702,21.4949,1843015.0
2020-10-20 10:00:00,24.14,24.19,24.09,24.12,1395664.0,21.4949,21.5394,21.4504,21.4771,1395664.0
2020-10-20 10:10:00,24.12,24.17,24.1,24.14,1257155.0,21.4771,21.5216,21.4593,21.4949,1257155.0
2020-10-20 10:20:00,24.13,24.16,24.04,24.16,1089734.0,21.486,21.5127,21.4058,21.5127,1089734.0
2020-10-20 10:30:00,24.17,24.17,24.07,24.09,1073238.0,21.5216,21.5216,21.4326,21.4504,1073238.0
2020-10-20 10:40:00,24.09,24.19,24.08,24.17,1402639.0,21.4504,21.5394,21.4415,21.5216,1402639.0
2020-10-20 10:50:00,24.17,24.22,24.1,24.1,1135478.0,21.5216,21.5661,21.4593,21.4593,1135478.0
2020-10-20 11:00:00,24.1,24.13,24.03,24.07,1245533.0,21.4593,21.486,21.3969,21.4326,1245533.0
2020-10-20 11:10:00,24.07,24.08,24.01,24.01,991012.0,21.4326,21.4415,21.3791,21.3791,991012.0
2020-10-20 11:20:00,24.02,24.06,23.98,24.04,850162.0,21.388,21.4237,21.3524,21.4058,850162.0
2020-10-20 11:30:00,24.03,24.07,24.01,24.06,552624.0,21.3969,21.4326,21.3791,21.4237,552624.0
2020-10-20 11:40:00,24.05,24.11,24.03,24.1,1041401.0,21.4148,21.4682,21.3969,21.4593,1041401.0
2020-10-20 11:50:00,24.11,24.15,24.08,24.13,1046927.0,21.4682,21.5038,21.4415,21.486,1046927.0
2020-10-20 12:00:00,24.13,24.2,24.11,24.17,1509850.0,21.486,21.5483,21.4682,21.5216,1509850.0
2020-10-20 12:10:00,24.17,24.18,24.15,24.17,520889.0,21.5216,21.5305,21.5038,21.5216,520889.0
2020-10-20 12:20:00,24.17,24.17,24.1,24.12,777578.0,21.5216,21.5216,21.4593,21.4771,777578.0
2020-10-20 12:30:00,24.11,24.3,24.11,24.28,1967397.0,21.4682,21.6374,21.4682,21.6195,1967397.0
2020-10-20 12:40:00,24.27,24.33,24.25,24.27,1343736.0,21.6106,21.6641,21.5928,21.6106,1343736.0
2020-10-20 12:50:00,24.27,24.36,24.26,24.36,1479033.0,21.6106,21.6908,21.6017,21.6908,1479033.0
2020-10-20 13:00:00,24.36,24.39,24.34,24.34,874943.0,21.6908,21.7175,21.673,21.673,874943.0
2020-10-20 13:10:00,24.35,24.35,24.3,24.35,975698.0,21.6819,21.6819,21.6374,21.6819,975698.0
2020-10-20 13:20:00,24.34,24.44,24.34,24.42,1376512.0,21.673,21.762,21.673,21.7442,1376512.0
2020-10-20 13:30:00,24.42,24.48,24.41,24.44,1829552.0,21.7442,21.7976,21.7353,21.762,1829552.0
2020-10-20 13:40:00,24.44,24.48,24.43,24.45,1342773.0,21.762,21.7976,21.7531,21.7709,1342773.0
2020-10-20 13:50:00,24.45,24.46,24.39,24.43,1203756.0,21.7709,21.7798,21.7175,21.7531,1203756.0
2020-10-20 14:00:00,24.43,24.45,24.35,24.38,908771.0,21.7531,21.7709,21.6819,21.7086,908771.0
2020-10-20 14:10:00,24.38,24.4,24.36,24.39,981258.0,21.7086,21.7264,21.6908,21.7175,981258.0
2020-10-20 14:20:00,24.39,24.42,24.35,24.36,852293.0,21.7175,21.7442,21.6819,21.6908,852293.0
2020-10-20 14:30:00,24.36,24.39,24.34,24.35,896908.0,21.6908,21.7175,21.673,21.6819,896908.0
2020-10-20 14:40:00,24.35,24.36,24.31,24.32,1007942.0,21.6819,21.6908,21.6463,21.6552,1007942.0
2020-10-20 14:50:00,24.32,24.33,24.27,24.28,737959.0,21.6552,21.6641,21.6106,21.6195,737959.0
2020-10-20 15:00:00,24.28,24.31,24.16,24.18,1239741.0,21.6195,21.6463,21.5127,21.5305,1239741.0
2020-10-20 15:10:00,24.17,24.2,24.1,24.18,2910388.0,21.5216,21.5483,21.4593,21.5305,2910388.0
2020-10-20 15:20:00,24.17,24.28,24.13,24.26,1434594.0,21.5216,21.6195,21.486,21.6017,1434594.0
2020-10-20 15:30:00,24.26,24.27,24.14,24.17,1432140.0,21.6017,21.6106,21.4949,21.5216,1432140.0
2020-10-20 15:40:00,24.18,24.27,24.17,24.22,1811084.0,21.5305,21.6106,21.5216,21.5661,1811084.0
2020-10-20 15:50:00,24.21,24.25,24.14,24.14,3814456.0,21.5572,21.5928,21.4949,21.4949,3814456.0
2020-10-21 09:30:00,24.22,24.25,24.13,24.2,2226416.0,21.5661,21.5928,21.486,21.5483,2226416.0
2020-10-21 09:40:00,24.2,24.34,24.2,24.26,1415801.0,21.5483,21.673,21.5483,21.6017,1415801.0
2020-10-21 09:50:00,24.26,24.27,24.18,24.2,1578879.0,21.6017,21.6106,21.5305,21.5483,1578879.0
2020-10-21 10:00:00,24.2,24.24,24.16,24.22,1635617.0,21.5483,21.5839,21.5127,21.5661,1635617.0
2020-10-21 10:10:00,24.21,24.23,24.13,24.17,694725.0,21.5572,21.575,21.486,21.5216,694725.0
2020-10-21 10:20:00,24.16,24.19,24.14,24.15,707481.0,21.5127,21.5394,21.4949,21.5038,707481.0
2020-10-21 10:30:00,24.15,24.24,24.13,24.23,917783.0,21.5038,21.5839,21.486,21.575,917783.0
2020-10-21 10:40:00,24.23,24.3,24.23,24.25,1102906.0,21.575,21.6374,21.575,21.5928,1102906.0
2020-10-21 10:50:00,24.25,24.25,24.2,24.22,648407.0,21.5928,21.5928,21.5483,21.5661,648407.0
2020-10-21 11:00:00,24.23,24.23,24.12,24.13,1356907.0,21.575,21.575,21.4771,21.486,1356907.0
2020-10-21 11:10:00,24.13,24.15,24.06,24.14,1398162.0,21.486,21.5038,21.4237,21.4949,1398162.0
2020-10-21 11:20:00,24.14,24.18,24.1,24.14,752880.0,21.4949,21.5305,21.4593,21.4949,752880.0
2020-10-21 11:30:00,24.13,24.2,24.13,24.18,964176.0,21.486,21.5483,21.486,21.5305,964176.0
2020-10-21 11:40:00,24.18,24.21,24.15,24.18,716270.0,21.5305,21.5572,21.5038,21.5305,716270.0
2020-10-21 11:50:00,24.18,24.19,24.11,24.17,1034613.0,21.5305,21.5394,21.4682,21.5216,1034613.0
2020-10-21 12:00:00,24.17,24.19,24.14,24.18,477339.0,21.5216,21.5394,21.4949,21.5305,477339.0
2020-10-21 12:10:00,24.19,24.19,24.11,24.11,627333.0,21.5394,21.5394,21.4682,21.4682,627333.0
2020-10-21 12:20:00,24.11,24.28,24.11,24.16,1852280.0,21.4682,21.6195,21.4682,21.5127,1852280.0
2020-10-21 12:30:00,24.17,24.17,24.09,24.15,970593.0,21.5216,21.5216,21.4504,21.5038,970593.0
2020-10-21 12:40:00,24.16,24.19,24.13,24.14,713669.0,21.5127,21.5394,21.486,21.4949,713669.0
2020-10-21 12:50:00,24.14,24.2,24.14,24.18,632062.0,21.4949,21.5483,21.4949,21.5305,632062.0
2020-10-21 13:00:00,24.19,24.23,24.17,24.18,534207.0,21.5394,21.575,21.5216,21.5305,534207.0
2020-10-21 13:10:00,24.18,24.18,24.12,24.17,626347.0,21.5305,21.5305,21.4771,21.5216,626347.0
2020-10-21 13:20:00,24.16,24.17,24.13,24.15,378848.0,21.5127,21.5216,21.486,21.5038,378848.0
2020-10-21 13:30:00,24.16,24.19,24.12,24.13,382439.0,21.5127,21.5394,21.4771,21.486,382439.0
2020-10-21 13:40:00,24.13,24.17,24.12,24.14,599199.0,21.486,21.5216,21.4771,21.4949,599199.0
2020-10-21 13:50:00,24.15,24.18,24.11,24.12,591082.0,21.5038,21.5305,21.4682,21.4771,591082.0
2020-10-21 14:00:00,24.12,24.15,24.1,24.13,739593.0,21.4771,21.5038,21.4593,21.486,739593.0
2020-10-21 14:10:00,24.13,24.17,24.11,24.16,466128.0,21.486,21.5216,21.4682,21.5127,466128.0
2020-10-21 14:20:00,24.16,24.2,24.13,24.15,677459.0,21.5127,21.5483,21.486,21.5038,677459.0
2020-10-21 14:30:00,24.16,24.17,24.11,24.12,606524.0,21.5127,21.5216,21.4682,21.4771,606524.0
2020-10-21 14:40:00,24.12,24.16,24.11,24.12,613421.0,21.4771,21.5127,21.4682,21.4771,613421.0
2020-10-21 14:50:00,24.12,24.16,24.1,24.16,596677.0,21.4771,21.5127,21.4593,21.5127,596677.0
2020-10-21 15:00:00,24.16,24.17,24.1,24.11,584218.0,21.5127,21.5216,21.4593,21.4682,584218.0
2020-10-21 15:10:00,24.12,24.13,24.07,24.1,902199.0,21.4771,21.486,21.4326,21.4593,902199.0
2020-10-21 15:20:00,24.1,24.13,24.08,24.13,654161.0,21.4593,21.486,21.4415,21.486,654161.0
2020-10-21 15:30:00,24.13,24.14,24.07,24.07,1079154.0,21.486,21.4949,21.4326,21.4326,1079154.0
2020-10-21 15:40:00,24.07,24.09,24.01,24.03,1609082.0,21.4326,21.4504,21.3791,21.3969,1609082.0
2020-10-21 15:50:00,24.03,24.09,24.02,24.04,2362036.0,21.3969,21.4504,21.388,21.4058,2362036.0
2020-10-22 09:30:00,24.05,24.13,24.0,24.09,2322508.0,21.4148,21.486,21.3702,21.4504,2322508.0
2020-10-22 09:40:00,24.08,24.2,24.07,24.19,1750820.0,21.4415,21.5483,21.4326,21.5394,1750820.0
2020-10-22 09:50:00,24.2,24.3,24.14,24.29,1522424.0,21.5483,21.6374,21.4949,21.6285,1522424.0
2020-10-22 10:00:00,24.29,24.4,24.28,24.33,2051951.0,21.6285,21.7264,21.6195,21.6641,2051951.0
2020-10-22 10:10:00,24.33,24.4,24.32,24.38,1551027.0,21.6641,21.7264,21.6552,21.7086,1551027.0
2020-10-22 10:20:00,24.39,24.39,24.3,24.31,1204374.0,21.7175,21.7175,21.6374,21.6463,1204374.0
2020-10-22 10:30:00,24.32,24.37,24.27,24.35,1273395.0,21.6552,21.6997,21.6106,21.6819,1273395.0
2020-10-22 10:40:00,24.35,24.39,24.33,24.38,1226000.0,21.6819,21.7175,21.6641,21.7086,1226000.0
2020-10-22 10:50:00,24.38,24.56,24.34,24.53,2684659.0,21.7086,21.8689,21.673,21.8422,2684659.0
2020-10-22 11:00:00,24.53,24.65,24.53,24.63,2264327.0,21.8422,21.949,21.8422,21.9312,2264327.0
2020-10-22 11:10:00,24.63,24.73,24.63,24.64,1691712.0,21.9312,22.0202,21.9312,21.9401,1691712.0
2020-10-22 11:20:00,24.64,24.69,24.61,24.67,1243974.0,21.9401,21.9846,21.9134,21.9668,1243974.0
2020-10-22 11:30:00,24.67,24.72,24.59,24.6,2175093.0,21.9668,22.0113,21.8956,21.9045,2175093.0
2020-10-22 11:40:00,24.6,24.65,24.56,24.63,1006195.0,21.9045,21.949,21.8689,21.9312,1006195.0
2020-10-22 11:50:00,24.63,24.64,24.57,24.6,764633.0,21.9312,21.9401,21.8778,21.9045,764633.0
2020-10-22 12:00:00,24.6,24.64,24.58,24.62,785770.0,21.9045,21.9401,21.8867,21.9223,785770.0
2020-10-22 12:10:00,24.62,24.69,24.61,24.65,1018975.0,21.9223,21.9846,21.9134,21.949,1018975.0
2020-10-22 12:20:00,24.65,24.67,24.62,24.66,724922.0,21.949,21.9668,21.9223,21.9579,724922.0
2020-10-22 12:30:00,24.65,24.71,24.64,24.69,811762.0,21.949,22.0024,21.9401,21.9846,811762.0
2020-10-22 12:40:00,24.7,24.75,24.68,24.74,795818.0,21.9935,22.038,21.9757,22.0291,795818.0
2020-10-22 12:50:00,24.75,24.75,24.69,24.71,540777.0,22.038,22.038,21.9846,22.0024,540777.0
2020-10-22 13:00:00,24.71,24.72,24.67,24.72,780869.0,22.0024,22.0113,21.9668,22.0113,780869.0
2020-10-22 13:10:00,24.72,24.78,24.71,24.78,1142384.0,22.0113,22.0648,22.0024,22.0648,1142384.0
2020-10-22 13:20:00,24.78,24.79,24.71,24.71,859273.0,22.0648,22.0737,22.0024,22.0024,859273.0
2020-10-22 13:30:00,24.71,24.76,24.7,24.72,544394.0,22.0024,22.047,21.9935,22.0113,544394.0
2020-10-22 13:40:00,24.71,24.74,24.68,24.73,666636.0,22.0024,22.0291,21.9757,22.0202,666636.0
2020-10-22 13:50:00,24.73,24.77,24.72,24.76,827110.0,22.0202,22.0559,22.0113,22.047,827110.0
2020-10-22 14:00:00,24.75,24.79,24.72,24.75,681225.0,22.038,22.0737,22.0113,22.038,681225.0
2020-10-22 14:10:00,24.74,24.82,24.73,24.8,1124912.0,22.0291,22.1004,22.0202,22.0826,1124912.0
2020-10-22 14:20:00,24.8,24.85,24.79,24.85,752622.0,22.0826,22.1271,22.0737,22.1271,752622.0
2020-10-22 14:30:00,24.85,24.88,24.82,24.88,820459.0,22.1271,22.1538,22.1004,22.1538,820459.0
2020-10-22 14:40:00,24.88,24.89,24.81,24.83,714119.0,22.1538,22.1627,22.0915,22.1093,714119.0
2020-10-22 14:50:00,24.83,24.86,24.83,24.85,704107.0,22.1093,22.136,22.1093,22.1271,704107.0
2020-10-22 15:00:00,24.85,24.86,24.79,24.81,1111871.0,22.1271,22.136,22.0737,22.0915,1111871.0
2020-10-22 15:10:00,24.8,24.86,24.8,24.86,823197.0,22.0826,22.136,22.0826,22.136,823197.0
2020-10-22 15:20:00,24.86,24.89,24.84,24.89,1217191.0,22.136,22.1627,22.1182,22.1627,1217191.0
2020-10-22 15:30:00,24.89,24.91,24.87,24.88,1598008.0,22.1627,22.1805,22.1449,22.1538,1598008.0
2020-10-22 15:40:00,24.88,24.89,24.84,24.86,1439082.0,22.1538,22.1627,22.1182,22.136,1439082.0
2020-10-22 15:50:00,24.86,24.91,24.82,24.88,3541079.0,22.136,22.1805,22.1004,22.1538,3541079.0
2020-10-23 09:30:00,25.21,25.24,25.01,25.19,3888347.0,22.4476,22.4744,22.2696,22.4298,3888347.0
2020-10-23 09:40:00,25.19,25.24,25.16,25.23,2460305.0,22.4298,22.4744,22.4031,22.4655,2460305.0
2020-10-23 09:50:00,25.22,25.26,25.16,25.2,2298201.0,22.4565,22.4922,22.4031,22.4387,2298201.0
2020-10-23 10:00:00,25.2,25.25,25.16,25.2,2257947.0,22.4387,22.4833,22.4031,22.4387,2257947.0
2020-10-23 10:10:00,25.2,25.21,25.05,25.05,2060632.0,22.4387,22.4476,22.3052,22.3052,2060632.0
2020-10-23 10:20:00,25.05,25.1,24.97,25.03,1483297.0,22.3052,22.3497,22.2339,22.2874,1483297.0
2020-10-23 10:30:00,25.03,25.14,24.99,25.12,1118904.0,22.2874,22.3853,22.2518,22.3675,1118904.0
2020-10-23 10:40:00,25.12,25.12,25.06,25.08,1256765.0,22.3675,22.3675,22.3141,22.3319,1256765.0
2020-10-23 10:50:00,25.08,25.09,24.89,24.91,1097864.0,22.3319,22.3408,22.1627,22.1805,1097864.0
2020-10-23 11:00:00,24.91,24.92,24.84,24.89,1679971.0,22.1805,22.1894,22.1182,22.1627,1679971.0
2020-10-23 11:10:00,24.89,24.97,24.87,24.94,1097275.0,22.1627,22.2339,22.1449,22.2072,1097275.0
2020-10-23 11:20:00,24.95,24.97,24.86,24.96,936111.0,22.2161,22.2339,22.136,22.225,936111.0
2020-10-23 11:30:00,24.97,25.01,24.94,25.0,731534.0,22.2339,22.2696,22.2072,22.2607,731534.0
2020-10-23 11:40:00,24.99,25.01,24.92,24.96,497901.0,22.2518,22.2696,22.1894,22.225,497901.0
2020-10-23 11:50:00,24.96,24.99,24.93,24.96,494900.0,22.225,22.2518,22.1983,22.225,494900.0
2020-10-23 12:00:00,24.96,24.97,24.92,24.92,621750.0,22.225,22.2339,22.1894,22.1894,621750.0
2020-10-23 12:10:00,24.92,24.93,24.8,24.83,1162926.0,22.1894,22.1983,22.0826,22.1093,1162926.0
2020-10-23 12:20:00,24.83,24.83,24.77,24.79,1467334.0,22.1093,22.1093,22.0559,22.0737,1467334.0
2020-10-23 12:30:00,24.8,24.84,24.78,24.79,557208.0,22.0826,22.1182,22.0648,22.0737,557208.0
2020-10-23 12:40:00,24.79,24.83,24.78,24.78,523826.0,22.0737,22.1093,22.0648,22.0648,523826.0
2020-10-23 12:50:00,24.78,24.8,24.71,24.74,658055.0,22.0648,22.0826,22.0024,22.0291,658055.0
2020-10-23 13:00:00,24.74,24.82,24.73,24.79,524385.0,22.0291,22.1004,22.0202,22.0737,524385.0
2020-10-23 13:10:00,24.79,24.88,24.75,24.87,877547.0,22.0737,22.1538,22.038,22.1449,877547.0
2020-10-23 13:20:00,24.87,24.95,24.86,24.95,886483.0,22.1449,22.2161,22.136,22.2161,886483.0
2020-10-23 13:30:00,24.95,24.98,24.93,24.96,895891.0,22.2161,22.2428,22.1983,22.225,895891.0
2020-10-23 13:40:00,24.96,24.98,24.93,24.95,529774.0,22.225,22.2428,22.1983,22.2161,529774.0
2020-10-23 13:50:00,24.95,24.97,24.92,24.96,399364.0,22.2161,22.2339,22.1894,22.225,399364.0
2020-10-23 14:00:00,24.96,25.0,24.94,24.96,683652.0,22.225,22.2607,22.2072,22.225,683652.0
2020-10-23 14:10:00,24.97,25.01,24.96,24.97,630842.0,22.2339,22.2696,22.225,22.2339,630842.0
2020-10-23 14:20:00,24.98,24.99,24.93,24.96,335749.0,22.2428,22.2518,22.1983,22.225,335749.0
2020-10-23 14:30:00,24.96,24.98,24.91,24.92,312091.0,22.225,22.2428,22.1805,22.1894,312091.0
2020-10-23 14:40:00,24.92,24.95,24.91,24.94,346672.0,22.1894,22.2161,22.1805,22.2072,346672.0
2020-10-23 14:50:00,24.94,25.01,24.93,24.97,587702.0,22.2072,22.2696,22.1983,22.2339,587702.0
2020-10-23 15:00:00,24.97,25.0,24.97,25.0,420955.0,22.2339,22.2607,22.2339,22.2607,420955.0
2020-10-23 15:10:00,25.0,25.02,24.97,24.98,774193.0,22.2607,22.2785,22.2339,22.2428,774193.0
2020-10-23 15:20:00,24.98,24.99,24.92,24.94,784688.0,22.2428,22.2518,22.1894,22.2072,784688.0
2020-10-23 15:30:00,24.94,24.98,24.92,24.96,1139631.0,22.2072,22.2428,22.1894,22.225,1139631.0
2020-10-23 15:40:00,24.96,24.97,24.92,24.94,1211712.0,22.225,22.2339,22.1894,22.2072,1211712.0
2020-10-23 15:50:00,24.93,24.94,24.86,24.91,3072080.0,22.1983,22.2072,22.136,22.1805,3072080.0
2020-10-26 09:30:00,24.47,24.52,24.33,24.37,3087809.0,21.7887,21.8333,21.6641,21.6997,3087809.0
2020-10-26 09:40:00,24.37,24.38,24.18,24.3,3527966.0,21.6997,21.7086,21.5305,21.6374,3527966.0
2020-10-26 09:50:00,24.31,24.36,24.25,24.32,2659672.0,21.6463,21.6908,21.5928,21.6552,2659672.0
2020-10-26 10:00:00,24.32,24.38,24.23,24.38,1510463.0,21.6552,21.7086,21.575,21.7086,1510463.0
2020-10-26 10:10:00,24.37,24.47,24.35,24.42,1394224.0,21.6997,21.7887,21.6819,21.7442,1394224.0
2020-10-26 10:20:00,24.41,24.46,24.34,24.35,856653.0,21.7353,21.7798,21.673,21.6819,856653.0
2020-10-26 10:30:00,24.35,24.37,24.21,24.26,1751022.0,21.6819,21.6997,21.5572,21.6017,1751022.0
2020-10-26 10:40:00,24.27,24.31,24.22,24.29,1299748.0,21.6106,21.6463,21.5661,21.6285,1299748.0
2020-10-26 10:50:00,24.28,24.29,24.22,24.24,926483.0,21.6195,21.6285,21.5661,21.5839,926483.0
2020-10-26 11:00:00,24.25,24.28,24.19,24.23,1060113.0,21.5928,21.6195,21.5394,21.575,1060113.0
2020-10-26 11:10:00,24.23,24.26,24.16,24.2,1151131.0,21.575,21.6017,21.5127,21.5483,1151131.0
2020-10-26 11:20:00,24.2,24.3,24.17,24.28,1257714.0,21.5483,21.6374,21.5216,21.6195,1257714.0
2020-10-26 11:30:00,24.28,24.29,24.22,24.26,678388.0,21.6195,21.6285,21.5661,21.6017,678388.0
2020-10-26 11:40:00,24.26,24.33,24.23,24.29,909844.0,21.6017,21.6641,21.575,21.6285,909844.0
2020-10-26 11:50:00,24.29,24.4,24.26,24.36,2633142.0,21.6285,21.7264,21.6017,21.6908,2633142.0
2020-10-26 12:00:00,24.36,24.36,24.3,24.3,868700.0,21.6908,21.6908,21.6374,21.6374,868700.0
2020-10-26 12:10:00,24.3,24.32,24.28,24.3,872079.0,21.6374,21.6552,21.6195,21.6374,872079.0
2020-10-26 12:20:00,24.3,24.31,24.27,24.3,694484.0,21.6374,21.6463,21.6106,21.6374,694484.0
2020-10-26 12:30:00,24.3,24.32,24.24,24.31,947021.0,21.6374,21.6552,21.5839,21.6463,947021.0
2020-10-26 12:40:00,24.31,24.35,24.27,24.34,824034.0,21.6463,21.6819,21.6106,21.673,824034.0
2020-10-26 12:50:00,24.34,24.36,24.3,24.34,721853.0,21.673,21.6908,21.6374,21.673,721853.0
2020-10-26 13:00:00,24.35,24.35,24.29,24.31,513595.0,21.6819,21.6819,21.6285,21.6463,513595.0
2020-10-26 13:10:00,24.31,24.33,24.23,24.23,643150.0,21.6463,21.6641,21.575,21.575,643150.0
2020-10-26 13:20:00,24.23,24.24,24.17,24.2,1052221.0,21.575,21.5839,21.5216,21.5483,1052221.0
2020-10-26 13:30:00,24.2,24.24,24.15,24.23,879923.0,21.5483,21.5839,21.5038,21.575,879923.0
2020-10-26 13:40:00,24.23,24.26,24.21,24.26,1099544.0,21.575,21.6017,21.5572,21.6017,1099544.0
2020-10-26 13:50:00,24.26,24.29,24.24,24.29,714590.0,21.6017,21.6285,21.5839,21.6285,714590.0
2020-10-26 14:00:00,24.28,24.35,24.25,24.35,847768.0,21.6195,21.6819,21.5928,21.6819,847768.0
2020-10-26 14:10:00,24.34,24.38,24.31,24.38,1040909.0,21.673,21.7086,21.6463,21.7086,1040909.0
2020-10-26 14:20:00,24.37,24.41,24.33,24.39,956037.0,21.6997,21.7353,21.6641,21.7175,956037.0
2020-10-26 14:30:00,24.39,24.39,24.31,24.33,968434.0,21.7175,21.7175,21.6463,21.6641,968434.0
2020-10-26 14:40:00,24.33,24.4,24.31,24.32,718353.0,21.6641,21.7264,21.6463,21.6552,718353.0
2020-10-26 14:50:00,24.33,24.37,24.3,24.31,516972.0,21.6641,21.6997,21.6374,21.6463,516972.0
2020-10-26 15:00:00,24.3,24.32,24.25,24.27,591452.0,21.6374,21.6552,21.5928,21.6106,591452.0
2020-10-26 15:10:00,24.27,24.29,24.24,24.27,568096.0,21.6106,21.6285,21.5839,21.6106,568096.0
2020-10-26 15:20:00,24.28,24.35,24.27,24.34,1249734.0,21.6195,21.6819,21.6106,21.673,1249734.0
2020-10-26 15:30:00,24.34,24.47,24.33,24.43,1793612.0,21.673,21.7887,21.6641,21.7531,1793612.0
2020-10-26 15:40:00,24.42,24.47,24.4,24.44,3430069.0,21.7442,21.7887,21.7264,21.762,3430069.0
2020-10-26 15:50:00,24.43,24.58,24.41,24.53,6690907.0,21.7531,21.8867,21.7353,21.8422,6690907.0
2020-10-27 09:30:00,24.29,24.39,24.17,24.26,2492874.0,21.6285,21.7175,21.5216,21.6017,2492874.0
2020-10-27 09:40:00,24.25,24.25,24.15,24.18,2335571.0,21.5928,21.5928,21.5038,21.5305,2335571.0
2020-10-27 09:50:00,24.19,24.28,24.17,24.28,2515379.0,21.5394,21.6195,21.5216,21.6195,2515379.0
2020-10-27 10:00:00,24.28,24.29,24.2,24.23,1436158.0,21.6195,21.6285,21.5483,21.575,1436158.0
2020-10-27 10:10:00,24.23,24.25,24.15,24.17,1113265.0,21.575,21.5928,21.5038,21.5216,1113265.0
2020-10-27 10:20:00,24.17,24.17,24.11,24.14,1051889.0,21.5216,21.5216,21.4682,21.4949,1051889.0
2020-10-27 10:30:00,24.13,24.15,24.06,24.09,1411943.0,21.486,21.5038,21.4237,21.4504,1411943.0
2020-10-27 10:40:00,24.09,24.15,24.06,24.14,1101376.0,21.4504,21.5038,21.4237,21.4949,1101376.0
2020-10-27 10:50:00,24.14,24.15,24.05,24.06,1408715.0,21.4949,21.5038,21.4148,21.4237,1408715.0
2020-10-27 11:00:00,24.06,24.08,24.04,24.05,1090796.0,21.4237,21.4415,21.4058,21.4148,1090796.0
2020-10-27 11:10:00,24.05,24.09,24.0,24.01,1128178.0,21.4148,21.4504,21.3702,21.3791,1128178.0
2020-10-27 11:20:00,24.01,24.02,23.95,23.96,1551485.0,21.3791,21.388,21.3257,21.3346,1551485.0
2020-10-27 11:30:00,23.96,23.98,23.92,23.94,977136.0,21.3346,21.3524,21.299,21.3168,977136.0
2020-10-27 11:40:00,23.94,23.98,23.9,23.94,1206133.0,21.3168,21.3524,21.2812,21.3168,1206133.0
2020-10-27 11:50:00,23.93,24.0,23.9,23.99,1351435.0,21.3079,21.3702,21.2812,21.3613,1351435.0
2020-10-27 12:00:00,23.99,24.05,23.96,24.0,771252.0,21.3613,21.4148,21.3346,21.3702,771252.0
2020-10-27 12:10:00,24.01,24.03,23.96,24.03,751935.0,21.3791,21.3969,21.3346,21.3969,751935.0
2020-10-27 12:20:00,24.02,24.08,24.02,24.08,864373.0,21.388,21.4415,21.388,21.4415,864373.0
2020-10-27 12:30:00,24.08,24.09,24.02,24.03,981505.0,21.4415,21.4504,21.388,21.3969,981505.0
2020-10-27 12:40:00,24.03,24.03,23.97,23.98,639627.0,21.3969,21.3969,21.3435,21.3524,639627.0
2020-10-27 12:50:00,23.98,24.01,23.95,23.98,674481.0,21.3524,21.3791,21.3257,21.3524,674481.0
2020-10-27 13:00:00,23.98,24.0,23.98,23.98,539824.0,21.3524,21.3702,21.3524,21.3524,539824.0
2020-10-27 13:10:00,23.98,24.04,23.98,24.04,402981.0,21.3524,21.4058,21.3524,21.4058,402981.0
2020-10-27 13:20:00,24.04,24.14,23.98,24.14,758949.0,21.4058,21.4949,21.3524,21.4949,758949.0
2020-10-27 13:30:00,24.14,24.15,24.11,24.12,821204.0,21.4949,21.5038,21.4682,21.4771,821204.0
2020-10-27 13:40:00,24.12,24.13,24.06,24.07,1087966.0,21.4771,21.486,21.4237,21.4326,1087966.0
2020-10-27 13:50:00,24.06,24.08,24.02,24.02,602163.0,21.4237,21.4415,21.388,21.388,602163.0
2020-10-27 14:00:00,24.02,24.04,24.0,24.01,461652.0,21.388,21.4058,21.3702,21.3791,461652.0
2020-10-27 14:10:00,24.01,24.03,23.96,23.97,803112.0,21.3791,21.3969,21.3346,21.3435,803112.0
2020-10-27 14:20:00,23.96,23.99,23.96,23.96,489208.0,21.3346,21.3613,21.3346,21.3346,489208.0
2020-10-27 14:30:00,23.96,23.97,23.93,23.94,705896.0,21.3346,21.3435,21.3079,21.3168,705896.0
2020-10-27 14:40:00,23.94,23.95,23.91,23.93,1102962.0,21.3168,21.3257,21.2901,21.3079,1102962.0
2020-10-27 14:50:00,23.93,23.94,23.91,23.92,472714.0,21.3079,21.3168,21.2901,21.299,472714.0
2020-10-27 15:00:00,23.91,23.96,23.91,23.93,1075332.0,21.2901,21.3346,21.2901,21.3079,1075332.0
2020-10-27 15:10:00,23.93,23.96,23.92,23.95,858625.0,21.3079,21.3346,21.299,21.3257,858625.0
2020-10-27 15:20:00,23.95,23.99,23.94,23.96,727282.0,21.3257,21.3613,21.3168,21.3346,727282.0
2020-10-27 15:30:00,23.96,23.97,23.92,23.93,1267410.0,21.3346,21.3435,21.299,21.3079,1267410.0
2020-10-27 15:40:00,23.93,23.94,23.85,23.86,2269162.0,21.3079,21.3168,21.2367,21.2456,2269162.0
2020-10-27 15:50:00,23.86,23.9,23.81,23.85,6022438.0,21.2456,21.2812,21.201,21.2367,6022438.0
2020-10-28 09:30:00,23.41,23.45,23.28,23.29,3624634.0,20.8449,20.8805,20.7291,20.738,3624634.0
2020-10-28 09:40:00,23.29,23.53,23.28,23.37,3329307.0,20.738,20.9517,20.7291,20.8093,3329307.0
2020-10-28 09:50:00,23.37,23.39,23.23,23.25,2764791.0,20.8093,20.8271,20.6846,20.7024,2764791.0
2020-10-28 10:00:00,23.24,23.31,23.2,23.28,2037446.0,20.6935,20.7558,20.6579,20.7291,2037446.0
2020-10-28 10:10:00,23.28,23.39,23.27,23.28,2144973.0,20.7291,20.8271,20.7202,20.7291,2144973.0
2020-10-28 10:20:00,23.28,23.32,23.19,23.25,2124033.0,20.7291,20.7647,20.649,20.7024,2124033.0
2020-10-28 10:30:00,23.24,23.25,23.18,23.22,1457906.0,20.6935,20.7024,20.6401,20.6757,1457906.0
2020-10-28 10:40:00,23.22,23.24,23.16,23.17,1074349.0,20.6757,20.6935,20.6223,20.6312,1074349.0
2020-10-28 10:50:00,23.16,23.23,23.12,23.2,1897624.0,20.6223,20.6846,20.5867,20.6579,1897624.0
2020-10-28 11:00:00,23.21,23.23,23.14,23.2,1921403.0,20.6668,20.6846,20.6045,20.6579,1921403.0
2020-10-28 11:10:00,23.2,23.28,23.19,23.27,1331744.0,20.6579,20.7291,20.649,20.7202,1331744.0
2020-10-28 11:20:00,23.27,23.37,23.27,23.33,2305249.0,20.7202,20.8093,20.7202,20.7736,2305249.0
2020-10-28 11:30:00,23.32,23.39,23.23,23.38,1228240.0,20.7647,20.8271,20.6846,20.8182,1228240.0
2020-10-28 11:40:00,23.37,23.51,23.36,23.5,1481286.0,20.8093,20.9339,20.8004,20.925,1481286.0
2020-10-28 11:50:00,23.5,23.6,23.48,23.57,2125675.0,20.925,21.0141,20.9072,20.9873,2125675.0
2020-10-28 12:00:00,23.57,23.66,23.54,23.64,1330851.0,20.9873,21.0675,20.9606,21.0497,1330851.0
2020-10-28 12:10:00,23.64,23.65,23.56,23.57,744955.0,21.0497,21.0586,20.9784,20.9873,744955.0
2020-10-28 12:20:00,23.57,23.59,23.53,23.54,983074.0,20.9873,21.0052,20.9517,20.9606,983074.0
2020-10-28 12:30:00,23.54,23.59,23.47,23.48,933599.0,20.9606,21.0052,20.8983,20.9072,933599.0
2020-10-28 12:40:00,23.47,23.49,23.43,23.45,1174298.0,20.8983,20.9161,20.8627,20.8805,1174298.0
2020-10-28 12:50:00,23.45,23.5,23.41,23.46,792324.0,20.8805,20.925,20.8449,20.8894,792324.0
2020-10-28 13:00:00,23.46,23.46,23.36,23.37,997944.0,20.8894,20.8894,20.8004,20.8093,997944.0
2020-10-28 13:10:00,23.37,23.4,23.32,23.4,909669.0,20.8093,20.836,20.7647,20.836,909669.0
2020-10-28 13:20:00,23.4,23.42,23.33,23.41,919263.0,20.836,20.8538,20.7736,20.8449,919263.0
2020-10-28 13:30:00,23.4,23.42,23.33,23.38,778755.0,20.836,20.8538,20.7736,20.8182,778755.0
2020-10-28 13:40:00,23.38,23.38,23.31,23.35,594150.0,20.8182,20.8182,20.7558,20.7915,594150.0
2020-10-28 13:50:00,23.35,23.4,23.32,23.38,790356.0,20.7915,20.836,20.7647,20.8182,790356.0
2020-10-28 14:00:00,23.37,23.38,23.29,23.33,914098.0,20.8093,20.8182,20.738,20.7736,914098.0
2020-10-28 14:10:00,23.33,23.35,23.27,23.31,648516.0,20.7736,20.7915,20.7202,20.7558,648516.0
2020-10-28 14:20:00,23.31,23.45,23.3,23.44,913369.0,20.7558,20.8805,20.7469,20.8716,913369.0
2020-10-28 14:30:00,23.44,23.45,23.39,23.4,2007616.0,20.8716,20.8805,20.8271,20.836,2007616.0
2020-10-28 14:40:00,23.4,23.56,23.4,23.55,1855306.0,20.836,20.9784,20.836,20.9695,1855306.0
2020-10-28 14:50:00,23.55,23.57,23.43,23.52,2633668.0,20.9695,20.9873,20.8627,20.9428,2633668.0
2020-10-28 15:00:00,23.53,23.57,23.46,23.51,3104635.0,20.9517,20.9873,20.8894,20.9339,3104635.0
2020-10-28 15:10:00,23.51,23.53,23.46,23.48,1194032.0,20.9339,20.9517,20.8894,20.9072,1194032.0
2020-10-28 15:20:00,23.48,23.58,23.44,23.57,1637231.0,20.9072,20.9962,20.8716,20.9873,1637231.0
2020-10-28 15:30:00,23.57,23.64,23.54,23.55,2862762.0,20.9873,21.0497,20.9606,20.9695,2862762.0
2020-10-28 15:40:00,23.56,23.62,23.5,23.55,4199104.0,20.9784,21.0319,20.925,20.9695,4199104.0
2020-10-28 15:50:00,23.55,23.57,23.43,23.48,9795005.0,20.9695,20.9873,20.8627,20.9072,9795005.0
2020-10-29 09:30:00,23.32,23.37,23.12,23.15,3237711.0,20.7647,20.8093,20.5867,20.6134,3237711.0
2020-10-29 09:40:00,23.15,23.43,23.13,23.43,1881596.0,20.6134,20.8627,20.5956,20.8627,1881596.0
2020-10-29 09:50:00,23.42,23.52,23.38,23.44,2171126.0,20.8538,20.9428,20.8182,20.8716,2171126.0
2020-10-29 10:00:00,23.44,23.52,23.33,23.35,1833330.0,20.8716,20.9428,20.7736,20.7915,1833330.0
2020-10-29 10:10:00,23.35,23.39,23.21,23.33,2316487.0,20.7915,20.8271,20.6668,20.7736,2316487.0
2020-10-29 10:20:00,23.33,23.5,23.3,23.5,1162514.0,20.7736,20.925,20.7469,20.925,1162514.0
2020-10-29 10:30:00,23.5,23.7,23.49,23.69,1172875.0,20.925,21.1031,20.9161,21.0942,1172875.0
2020-10-29 10:40:00,23.69,23.75,23.63,23.73,1373192.0,21.0942,21.1476,21.0408,21.1298,1373192.0
2020-10-29 10:50:00,23.74,23.75,23.55,23.59,1401803.0,21.1387,21.1476,20.9695,21.0052,1401803.0
2020-10-29 11:00:00,23.58,23.58,23.45,23.46,1065168.0,20.9962,20.9962,20.8805,20.8894,1065168.0
2020-10-29 11:10:00,23.46,23.51,23.44,23.47,997653.0,20.8894,20.9339,20.8716,20.8983,997653.0
2020-10-29 11:20:00,23.48,23.48,23.4,23.41,1257082.0,20.9072,20.9072,20.836,20.8449,1257082.0
2020-10-29 11:30:00,23.41,23.44,23.34,23.42,1227276.0,20.8449,20.8716,20.7825,20.8538,1227276.0
2020-10-29 11:40:00,23.43,23.44,23.36,23.37,780561.0,20.8627,20.8716,20.8004,20.8093,780561.0
2020-10-29 11:50:00,23.37,23.46,23.34,23.4,933240.0,20.8093,20.8894,20.7825,20.836,933240.0
2020-10-29 12:00:00,23.4,23.43,23.35,23.39,432170.0,20.836,20.8627,20.7915,20.8271,432170.0
2020-10-29 12:10:00,23.38,23.43,23.37,23.41,548745.0,20.8182,20.8627,20.8093,20.8449,548745.0
2020-10-29 12:20:00,23.41,23.41,23.35,23.37,569829.0,20.8449,20.8449,20.7915,20.8093,569829.0
2020-10-29 12:30:00,23.37,23.41,23.34,23.39,667454.0,20.8093,20.8449,20.7825,20.8271,667454.0
2020-10-29 12:40:00,23.38,23.44,23.38,23.39,772132.0,20.8182,20.8716,20.8182,20.8271,772132.0
2020-10-29 12:50:00,23.39,23.4,23.33,23.36,633752.0,20.8271,20.836,20.7736,20.8004,633752.0
2020-10-29 13:00:00,23.35,23.37,23.3,23.3,531429.0,20.7915,20.8093,20.7469,20.7469,531429.0
2020-10-29 13:10:00,23.31,23.32,23.26,23.28,621149.0,20.7558,20.7647,20.7113,20.7291,621149.0
2020-10-29 13:20:00,23.28,23.4,23.27,23.38,873700.0,20.7291,20.836,20.7202,20.8182,873700.0
2020-10-29 13:30:00,23.39,23.42,23.37,23.39,1061294.0,20.8271,20.8538,20.8093,20.8271,1061294.0
2020-10-29 13:40:00,23.39,23.49,23.38,23.46,1226471.0,20.8271,20.9161,20.8182,20.8894,1226471.0
2020-10-29 13:50:00,23.47,23.55,23.45,23.53,1346618.0,20.8983,20.9695,20.8805,20.9517,1346618.0
2020-10-29 14:00:00,23.53,23.66,23.52,23.65,1610169.0,20.9517,21.0675,20.9428,21.0586,1610169.0
2020-10-29 14:10:00,23.65,23.68,23.61,23.67,945509.0,21.0586,21.0853,21.023,21.0764,945509.0
2020-10-29 14:20:00,23.68,23.74,23.63,23.68,1412817.0,21.0853,21.1387,21.0408,21.0853,1412817.0
2020-10-29 14:30:00,23.68,23.73,23.58,23.61,1533761.0,21.0853,21.1298,20.9962,21.023,1533761.0
2020-10-29 14:40:00,23.61,23.62,23.54,23.55,1185217.0,21.023,21.0319,20.9606,20.9695,1185217.0
2020-10-29 14:50:00,23.56,23.65,23.55,23.64,849166.0,20.9784,21.0586,20.9695,21.0497,849166.0
2020-10-29 15:00:00,23.64,23.73,23.63,23.67,1188404.0,21.0497,21.1298,21.0408,21.0764,1188404.0
2020-10-29 15:10:00,23.67,23.69,23.54,23.64,1245698.0,21.0764,21.0942,20.9606,21.0497,1245698.0
2020-10-29 15:20:00,23.63,23.7,23.61,23.69,933803.0,21.0408,21.1031,21.023,21.0942,933803.0
2020-10-29 15:30:00,23.68,23.7,23.64,23.68,1076875.0,21.0853,21.1031,21.0497,21.0853,1076875.0
2020-10-29 15:40:00,23.67,23.7,23.58,23.68,1815318.0,21.0764,21.1031,20.9962,21.0853,1815318.0
2020-10-29 15:50:00,23.68,23.72,23.53,23.54,4899824.0,21.0853,21.1209,20.9517,20.9606,4899824.0
2020-10-30 09:30:00,23.49,23.69,23.49,23.64,2147562.0,20.9161,21.0942,20.9161,21.0497,2147562.0
2020-10-30 09:40:00,23.63,23.72,23.54,23.59,1645533.0,21.0408,21.1209,20.9606,21.0052,1645533.0
2020-10-30 09:50:00,23.59,23.77,23.57,23.73,2379855.0,21.0052,21.1654,20.9873,21.1298,2379855.0
2020-10-30 10:00:00,23.74,23.84,23.72,23.78,1593373.0,21.1387,21.2278,21.1209,21.1743,1593373.0
2020-10-30 10:10:00,23.77,23.78,23.65,23.68,1468559.0,21.1654,21.1743,21.0586,21.0853,1468559.0
2020-10-30 10:20:00,23.68,23.7,23.5,23.52,1772662.0,21.0853,21.1031,20.925,20.9428,1772662.0
2020-10-30 10:30:00,23.53,23.57,23.46,23.55,1954907.0,20.9517,20.9873,20.8894,20.9695,1954907.0
2020-10-30 10:40:00,23.54,23.54,23.31,23.32,2163866.0,20.9606,20.9606,20.7558,20.7647,2163866.0
2020-10-30 10:50:00,23.31,23.45,23.28,23.29,1681803.0,20.7558,20.8805,20.7291,20.738,1681803.0
2020-10-30 11:00:00,23.29,23.5,23.28,23.32,1929868.0,20.738,20.925,20.7291,20.7647,1929868.0
2020-10-30 11:10:00,23.31,23.57,23.31,23.51,1865705.0,20.7558,20.9873,20.7558,20.9339,1865705.0
2020-10-30 11:20:00,23.51,23.63,23.48,23.49,1674640.0,20.9339,21.0408,20.9072,20.9161,1674640.0
2020-10-30 11:30:00,23.49,23.53,23.45,23.46,1026615.0,20.9161,20.9517,20.8805,20.8894,1026615.0
2020-10-30 11:40:00,23.45,23.5,23.38,23.49,967931.0,20.8805,20.925,20.8182,20.9161,967931.0
2020-10-30 11:50:00,23.49,23.55,23.44,23.55,809643.0,20.9161,20.9695,20.8716,20.9695,809643.0
2020-10-30 12:00:00,23.54,23.62,23.51,23.57,1448376.0,20.9606,21.0319,20.9339,20.9873,1448376.0
2020-10-30 12:10:00,23.58,23.58,23.5,23.58,977718.0,20.9962,20.9962,20.925,20.9962,977718.0
2020-10-30 12:20:00,23.58,23.58,23.52,23.53,773108.0,20.9962,20.9962,20.9428,20.9517,773108.0
2020-10-30 12:30:00,23.53,23.55,23.38,23.43,1371625.0,20.9517,20.9695,20.8182,20.8627,1371625.0
2020-10-30 12:40:00,23.43,23.47,23.39,23.46,696383.0,20.8627,20.8983,20.8271,20.8894,696383.0
2020-10-30 12:50:00,23.46,23.47,23.35,23.38,924143.0,20.8894,20.8983,20.7915,20.8182,924143.0
2020-10-30 13:00:00,23.37,23.42,23.32,23.35,1283757.0,20.8093,20.8538,20.7647,20.7915,1283757.0
2020-10-30 13:10:00,23.36,23.38,23.3,23.36,788966.0,20.8004,20.8182,20.7469,20.8004,788966.0
2020-10-30 13:20:00,23.35,23.43,23.33,23.41,652854.0,20.7915,20.8627,20.7736,20.8449,652854.0
2020-10-30 13:30:00,23.41,23.41,23.27,23.3,1190288.0,20.8449,20.8449,20.7202,20.7469,1190288.0
2020-10-30 13:40:00,23.3,23.38,23.28,23.37,1142551.0,20.7469,20.8182,20.7291,20.8093,1142551.0
2020-10-30 13:50:00,23.37,23.44,23.34,23.42,1017499.0,20.8093,20.8716,20.7825,20.8538,1017499.0
2020-10-30 14:00:00,23.42,23.56,23.39,23.53,1296931.0,20.8538,20.9784,20.8271,20.9517,1296931.0
2020-10-30 14:10:00,23.54,23.55,23.4,23.43,902620.0,20.9606,20.9695,20.836,20.8627,902620.0
2020-10-30 14:20:00,23.43,23.46,23.33,23.35,735380.0,20.8627,20.8894,20.7736,20.7915,735380.0
2020-10-30 14:30:00,23.34,23.35,23.26,23.32,1170542.0,20.7825,20.7915,20.7113,20.7647,1170542.0
2020-10-30 14:40:00,23.32,23.34,23.24,23.33,1230071.0,20.7647,20.7825,20.6935,20.7736,1230071.0
2020-10-30 14:50:00,23.32,23.4,23.3,23.35,921912.0,20.7647,20.836,20.7469,20.7915,921912.0
2020-10-30 15:00:00,23.35,23.38,23.3,23.33,1780316.0,20.7915,20.8182,20.7469,20.7736,1780316.0
2020-10-30 15:10:00,23.32,23.42,23.31,23.39,1345155.0,20.7647,20.8538,20.7558,20.8271,1345155.0
2020-10-30 15:20:00,23.39,23.45,23.37,23.4,2101403.0,20.8271,20.8805,20.8093,20.836,2101403.0
2020-10-30 15:30:00,23.41,23.44,23.35,23.43,1446320.0,20.8449,20.8716,20.7915,20.8627,1446320.0
2020-10-30 15:40:00,23.43,23.6,23.41,23.53,2524566.0,20.8627,21.0141,20.8449,20.9517,2524566.0
2020-10-30 15:50:00,23.52,23.71,23.49,23.7,5128304.0,20.9428,21.112,20.9161,21.1031,5128304.0
2020-11-02 09:30:00,23.89,23.95,23.68,23.71,2953054.0,21.2723,21.3257,21.0853,21.112,2953054.0
2020-11-02 09:40:00,23.71,23.71,23.47,23.7,1616470.0,21.112,21.112,20.8983,21.1031,1616470.0
2020-11-02 09:50:00,23.69,23.74,23.61,23.74,1645489.0,21.0942,21.1387,21.023,21.1387,1645489.0
2020-11-02 10:00:00,23.71,23.87,23.7,23.8,2003572.0,21.112,21.2545,21.1031,21.1921,2003572.0
2020-11-02 10:10:00,23.8,23.95,23.78,23.93,1237829.0,21.1921,21.3257,21.1743,21.3079,1237829.0
2020-11-02 10:20:00,23.93,24.0,23.89,23.98,1281578.0,21.3079,21.3702,21.2723,21.3524,1281578.0
2020-11-02 10:30:00,23.98,23.99,23.9,23.93,1332327.0,21.3524,21.3613,21.2812,21.3079,1332327.0
2020-11-02 10:40:00,23.93,23.95,23.88,23.89,1065643.0,21.3079,21.3257,21.2634,21.2723,1065643.0
2020-11-02 10:50:00,23.9,23.96,23.88,23.95,1146423.0,21.2812,21.3346,21.2634,21.3257,1146423.0
2020-11-02 11:00:00,23.95,24.07,23.94,24.07,2022553.0,21.3257,21.4326,21.3168,21.4326,2022553.0
2020-11-02 11:10:00,24.07,24.1,24.0,24.08,1794107.0,21.4326,21.4593,21.3702,21.4415,1794107.0
2020-11-02 11:20:00,24.08,24.22,24.03,24.22,2202644.0,21.4415,21.5661,21.3969,21.5661,2202644.0
2020-11-02 11:30:00,24.21,24.24,24.15,24.19,2193764.0,21.5572,21.5839,21.5038,21.5394,2193764.0
2020-11-02 11:40:00,24.18,24.25,24.12,24.14,1406364.0,21.5305,21.5928,21.4771,21.4949,1406364.0
2020-11-02 11:50:00,24.14,24.16,24.09,24.14,1436497.0,21.4949,21.5127,21.4504,21.4949,1436497.0
2020-11-02 12:00:00,24.14,24.17,24.13,24.13,1137362.0,21.4949,21.5216,21.486,21.486,1137362.0
2020-11-02 12:10:00,24.14,24.16,24.1,24.13,1037016.0,21.4949,21.5127,21.4593,21.486,1037016.0
2020-11-02 12:20:00,24.13,24.16,24.1,24.15,760881.0,21.486,21.5127,21.4593,21.5038,760881.0
2020-11-02 12:30:00,24.16,24.17,24.07,24.08,785316.0,21.5127,21.5216,21.4326,21.4415,785316.0
2020-11-02 12:40:00,24.08,24.1,24.0,24.02,802066.0,21.4415,21.4593,21.3702,21.388,802066.0
2020-11-02 12:50:00,24.02,24.08,24.01,24.08,506027.0,21.388,21.4415,21.3791,21.4415,506027.0
2020-11-02 13:00:00,24.08,24.1,23.99,24.02,723737.0,21.4415,21.4593,21.3613,21.388,723737.0
2020-11-02 13:10:00,24.02,24.02,23.94,23.96,671828.0,21.388,21.388,21.3168,21.3346,671828.0
2020-11-02 13:20:00,23.96,24.03,23.91,23.95,1480669.0,21.3346,21.3969,21.2901,21.3257,1480669.0
2020-11-02 13:30:00,23.95,24.04,23.94,24.02,813538.0,21.3257,21.4058,21.3168,21.388,813538.0
2020-11-02 13:40:00,24.02,24.08,24.01,24.07,558933.0,21.388,21.4415,21.3791,21.4326,558933.0
2020-11-02 13:50:00,24.07,24.08,23.95,24.0,822201.0,21.4326,21.4415,21.3257,21.3702,822201.0
2020-11-02 14:00:00,23.99,24.11,23.97,24.08,847532.0,21.3613,21.4682,21.3435,21.4415,847532.0
2020-11-02 14:10:00,24.08,24.12,24.04,24.06,865331.0,21.4415,21.4771,21.4058,21.4237,865331.0
2020-11-02 14:20:00,24.07,24.17,24.04,24.17,1459214.0,21.4326,21.5216,21.4058,21.5216,1459214.0
2020-11-02 14:30:00,24.17,24.23,24.16,24.22,1330545.0,21.5216,21.575,21.5127,21.5661,1330545.0
2020-11-02 14:40:00,24.22,24.26,24.19,24.19,1010671.0,21.5661,21.6017,21.5394,21.5394,1010671.0
2020-11-02 14:50:00,24.19,24.21,24.13,24.17,1235795.0,21.5394,21.5572,21.486,21.5216,1235795.0
2020-11-02 15:00:00,24.17,24.23,24.15,24.16,1229575.0,21.5216,21.575,21.5038,21.5127,1229575.0
2020-11-02 15:10:00,24.16,24.2,24.12,24.17,878894.0,21.5127,21.5483,21.4771,21.5216,878894.0
2020-11-02 15:20:00,24.17,24.21,24.14,24.15,1296326.0,21.5216,21.5572,21.4949,21.5038,1296326.0
2020-11-02 15:30:00,24.15,24.21,24.03,24.08,1371081.0,21.5038,21.5572,21.3969,21.4415,1371081.0
2020-11-02 15:40:00,24.08,24.1,23.99,24.05,1813445.0,21.4415,21.4593,21.3613,21.4148,1813445.0
2020-11-02 15:50:00,24.05,24.13,24.02,24.08,4593616.0,21.4148,21.486,21.388,21.4415,4593616.0
2020-11-03 09:30:00,24.58,24.67,24.51,24.65,4423252.0,21.8867,21.9668,21.8243,21.949,4423252.0
2020-11-03 09:40:00,24.66,24.77,24.61,24.76,2860312.0,21.9579,22.0559,21.9134,22.047,2860312.0
2020-11-03 09:50:00,24.76,24.87,24.71,24.8,2334197.0,22.047,22.1449,22.0024,22.0826,2334197.0
2020-11-03 10:00:00,24.82,24.84,24.72,24.74,1643059.0,22.1004,22.1182,22.0113,22.0291,1643059.0
2020-11-03 10:10:00,24.73,24.85,24.66,24.85,1542494.0,22.0202,22.1271,21.9579,22.1271,1542494.0
2020-11-03 10:20:00,24.84,24.85,24.76,24.81,1592175.0,22.1182,22.1271,22.047,22.0915,1592175.0
2020-11-03 10:30:00,24.81,24.94,24.76,24.93,2002707.0,22.0915,22.2072,22.047,22.1983,2002707.0
2020-11-03 10:40:00,24.94,24.94,24.84,24.9,1557325.0,22.2072,22.2072,22.1182,22.1716,1557325.0
2020-11-03 10:50:00,24.9,24.92,24.84,24.89,1212236.0,22.1716,22.1894,22.1182,22.1627,1212236.0
2020-11-03 11:00:00,24.89,24.94,24.86,24.86,1355156.0,22.1627,22.2072,22.136,22.136,1355156.0
2020-11-03 11:10:00,24.87,24.94,24.86,24.92,1343122.0,22.1449,22.2072,22.136,22.1894,1343122.0
2020-11-03 11:20:00,24.93,24.93,24.85,24.86,1060686.0,22.1983,22.1983,22.1271,22.136,1060686.0
2020-11-03 11:30:00,24.86,24.88,24.82,24.85,1366021.0,22.136,22.1538,22.1004,22.1271,1366021.0
2020-11-03 11:40:00,24.84,24.88,24.8,24.85,1052593.0,22.1182,22.1538,22.0826,22.1271,1052593.0
2020-11-03 11:50:00,24.85,24.87,24.78,24.78,1119619.0,22.1271,22.1449,22.0648,22.0648,1119619.0
2020-11-03 12:00:00,24.79,24.8,24.73,24.78,1611394.0,22.0737,22.0826,22.0202,22.0648,1611394.0
2020-11-03 12:10:00,24.77,24.79,24.7,24.72,716484.0,22.0559,22.0737,21.9935,22.0113,716484.0
2020-11-03 12:20:00,24.72,24.77,24.71,24.74,830750.0,22.0113,22.0559,22.0024,22.0291,830750.0
2020-11-03 12:30:00,24.73,24.78,24.73,24.76,499694.0,22.0202,22.0648,22.0202,22.047,499694.0
2020-11-03 12:40:00,24.76,24.76,24.71,24.73,693023.0,22.047,22.047,22.0024,22.0202,693023.0
2020-11-03 12:50:00,24.73,24.73,24.64,24.66,896909.0,22.0202,22.0202,21.9401,21.9579,896909.0
2020-11-03 13:00:00,24.66,24.72,24.65,24.71,681063.0,21.9579,22.0113,21.949,22.0024,681063.0
2020-11-03 13:10:00,24.71,24.75,24.7,24.73,483250.0,22.0024,22.038,21.9935,22.0202,483250.0
2020-11-03 13:20:00,24.73,24.75,24.7,24.72,453284.0,22.0202,22.038,21.9935,22.0113,453284.0
2020-11-03 13:30:00,24.72,24.78,24.72,24.74,1062890.0,22.0113,22.0648,22.0113,22.0291,1062890.0
2020-11-03 13:40:00,24.74,24.76,24.69,24.71,1101836.0,22.0291,22.047,21.9846,22.0024,1101836.0
2020-11-03 13:50:00,24.71,24.75,24.7,24.73,1397248.0,22.0024,22.038,21.9935,22.0202,1397248.0
2020-11-03 14:00:00,24.72,24.8,24.7,24.8,680512.0,22.0113,22.0826,21.9935,22.0826,680512.0
2020-11-03 14:10:00,24.8,24.86,24.78,24.82,1470617.0,22.0826,22.136,22.0648,22.1004,1470617.0
2020-11-03 14:20:00,24.82,24.84,24.76,24.79,776054.0,22.1004,22.1182,22.047,22.0737,776054.0
2020-11-03 14:30:00,24.79,24.87,24.78,24.84,809231.0,22.0737,22.1449,22.0648,22.1182,809231.0
2020-11-03 14:40:00,24.84,24.87,24.83,24.86,1024639.0,22.1182,22.1449,22.1093,22.136,1024639.0
2020-11-03 14:50:00,24.86,24.86,24.81,24.84,592916.0,22.136,22.136,22.0915,22.1182,592916.0
2020-11-03 15:00:00,24.83,24.84,24.79,24.81,970991.0,22.1093,22.1182,22.0737,22.0915,970991.0
2020-11-03 15:10:00,24.82,24.84,24.79,24.8,990327.0,22.1004,22.1182,22.0737,22.0826,990327.0
2020-11-03 15:20:00,24.8,24.81,24.69,24.75,1424919.0,22.0826,22.0915,21.9846,22.038,1424919.0
2020-11-03 15:30:00,24.75,24.83,24.74,24.79,1790036.0,22.038,22.1093,22.0291,22.0737,1790036.0
2020-11-03 15:40:00,24.79,24.89,24.78,24.87,2974635.0,22.0737,22.1627,22.0648,22.1449,2974635.0
2020-11-03 15:50:00,24.87,24.91,24.67,24.69,7101629.0,22.1449,22.1805,21.9668,21.9846,7101629.0
2020-11-04 09:30:00,23.89,23.9,23.26,23.48,11853529.0,21.2723,21.2812,20.7113,20.9072,11853529.0
2020-11-04 09:40:00,23.48,23.92,23.44,23.86,5615678.0,20.9072,21.299,20.8716,21.2456,5615678.0
2020-11-04 09:50:00,23.86,23.9,23.7,23.79,3265779.0,21.2456,21.2812,21.1031,21.1832,3265779.0
2020-11-04 10:00:00,23.79,24.07,23.77,24.06,3815605.0,21.1832,21.4326,21.1654,21.4237,3815605.0
2020-11-04 10:10:00,24.07,24.11,23.92,24.05,2402333.0,21.4326,21.4682,21.299,21.4148,2402333.0
2020-11-04 10:20:00,24.05,24.14,23.85,23.92,2450127.0,21.4148,21.4949,21.2367,21.299,2450127.0
2020-11-04 10:30:00,23.92,23.99,23.82,23.86,2209789.0,21.299,21.3613,21.21,21.2456,2209789.0
2020-11-04 10:40:00,23.86,23.94,23.81,23.91,1854973.0,21.2456,21.3168,21.201,21.2901,1854973.0
2020-11-04 10:50:00,23.91,24.0,23.88,24.0,1710079.0,21.2901,21.3702,21.2634,21.3702,1710079.0
2020-11-04 11:00:00,23.99,24.05,23.96,23.98,1851301.0,21.3613,21.4148,21.3346,21.3524,1851301.0
2020-11-04 11:10:00,23.98,23.99,23.86,23.89,1533568.0,21.3524,21.3613,21.2456,21.2723,1533568.0
2020-11-04 11:20:00,23.89,23.92,23.85,23.87,1286063.0,21.2723,21.299,21.2367,21.2545,1286063.0
2020-11-04 11:30:00,23.87,23.98,23.86,23.96,1384707.0,21.2545,21.3524,21.2456,21.3346,1384707.0
2020-11-04 11:40:00,23.96,23.99,23.85,23.86,1567485.0,21.3346,21.3613,21.2367,21.2456,1567485.0
2020-11-04 11:50:00,23.86,23.99,23.85,23.95,1645686.0,21.2456,21.3613,21.2367,21.3257,1645686.0
2020-11-04 12:00:00,23.95,24.08,23.93,23.98,2204463.0,21.3257,21.4415,21.3079,21.3524,2204463.0
2020-11-04 12:10:00,23.98,24.01,23.95,23.98,1107799.0,21.3524,21.3791,21.3257,21.3524,1107799.0
2020-11-04 12:20:00,23.98,24.07,23.94,23.95,1583685.0,21.3524,21.4326,21.3168,21.3257,1583685.0
2020-11-04 12:30:00,23.95,24.0,23.94,23.97,1076080.0,21.3257,21.3702,21.3168,21.3435,1076080.0
2020-11-04 12:40:00,23.98,24.01,23.92,23.96,1024946.0,21.3524,21.3791,21.299,21.3346,1024946.0
2020-11-04 12:50:00,23.96,23.99,23.92,23.98,939931.0,21.3346,21.3613,21.299,21.3524,939931.0
2020-11-04 13:00:00,23.98,24.04,23.97,24.01,1076844.0,21.3524,21.4058,21.3435,21.3791,1076844.0
2020-11-04 13:10:00,24.01,24.05,23.97,23.98,859161.0,21.3791,21.4148,21.3435,21.3524,859161.0
2020-11-04 13:20:00,23.98,24.02,23.95,24.01,590709.0,21.3524,21.388,21.3257,21.3791,590709.0
2020-11-04 13:30:00,24.01,24.08,24.0,24.03,1660743.0,21.3791,21.4415,21.3702,21.3969,1660743.0
2020-11-04 13:40:00,24.03,24.04,23.86,23.89,1908942.0,21.3969,21.4058,21.2456,21.2723,1908942.0
2020-11-04 13:50:00,23.89,23.93,23.86,23.91,1275471.0,21.2723,21.3079,21.2456,21.2901,1275471.0
2020-11-04 14:00:00,23.91,23.97,23.87,23.9,943156.0,21.2901,21.3435,21.2545,21.2812,943156.0
2020-11-04 14:10:00,23.9,23.93,23.86,23.92,942233.0,21.2812,21.3079,21.2456,21.299,942233.0
2020-11-04 14:20:00,23.92,23.98,23.92,23.96,750263.0,21.299,21.3524,21.299,21.3346,750263.0
2020-11-04 14:30:00,23.96,23.99,23.93,23.95,750731.0,21.3346,21.3613,21.3079,21.3257,750731.0
2020-11-04 14:40:00,23.94,23.95,23.86,23.87,1353347.0,21.3168,21.3257,21.2456,21.2545,1353347.0
2020-11-04 14:50:00,23.87,23.93,23.86,23.87,963594.0,21.2545,21.3079,21.2456,21.2545,963594.0
2020-11-04 15:00:00,23.88,23.9,23.8,23.84,975602.0,21.2634,21.2812,21.1921,21.2278,975602.0
2020-11-04 15:10:00,23.84,23.84,23.77,23.79,1569498.0,21.2278,21.2278,21.1654,21.1832,1569498.0
2020-11-04 15:20:00,23.8,23.82,23.75,23.77,1741209.0,21.1921,21.21,21.1476,21.1654,1741209.0
2020-11-04 15:30:00,23.77,23.83,23.74,23.76,2043056.0,21.1654,21.2189,21.1387,21.1565,2043056.0
2020-11-04 15:40:00,23.76,23.81,23.72,23.76,2041953.0,21.1565,21.201,21.1209,21.1565,2041953.0
2020-11-04 15:50:00,23.75,23.8,23.67,23.69,5693510.0,21.1476,21.1921,21.0764,21.0942,5693510.0
2020-11-05 09:30:00,23.9,24.24,23.85,24.17,6849143.0,21.2812,21.5839,21.2367,21.5216,6849143.0
2020-11-05 09:40:00,24.16,24.38,24.1,24.33,4258914.0,21.5127,21.7086,21.4593,21.6641,4258914.0
2020-11-05 09:50:00,24.33,24.39,24.23,24.25,2856995.0,21.6641,21.7175,21.575,21.5928,2856995.0
2020-11-05 10:00:00,24.25,24.36,24.22,24.29,1935866.0,21.5928,21.6908,21.5661,21.6285,1935866.0
2020-11-05 10:10:00,24.29,24.49,24.29,24.48,3754814.0,21.6285,21.8065,21.6285,21.7976,3754814.0
2020-11-05 10:20:00,24.48,24.68,24.47,24.54,4198370.0,21.7976,21.9757,21.7887,21.8511,4198370.0
2020-11-05 10:30:00,24.54,24.57,24.44,24.51,2184819.0,21.8511,21.8778,21.762,21.8243,2184819.0
2020-11-05 10:40:00,24.51,24.6,24.46,24.52,1836228.0,21.8243,21.9045,21.7798,21.8333,1836228.0
2020-11-05 10:50:00,24.52,24.65,24.51,24.6,1963643.0,21.8333,21.949,21.8243,21.9045,1963643.0
2020-11-05 11:00:00,24.61,24.63,24.53,24.6,1613802.0,21.9134,21.9312,21.8422,21.9045,1613802.0
2020-11-05 11:10:00,24.59,24.66,24.53,24.64,1621577.0,21.8956,21.9579,21.8422,21.9401,1621577.0
2020-11-05 11:20:00,24.64,24.66,24.56,24.6,1466043.0,21.9401,21.9579,21.8689,21.9045,1466043.0
2020-11-05 11:30:00,24.6,24.65,24.59,24.61,1215418.0,21.9045,21.949,21.8956,21.9134,1215418.0
2020-11-05 11:40:00,24.61,24.69,24.59,24.67,1130364.0,21.9134,21.9846,21.8956,21.9668,1130364.0
2020-11-05 11:50:00,24.68,24.75,24.62,24.74,1244912.0,21.9757,22.038,21.9223,22.0291,1244912.0
2020-11-05 12:00:00,24.75,24.79,24.71,24.73,1974125.0,22.038,22.0737,22.0024,22.0202,1974125.0
2020-11-05 12:10:00,24.73,24.76,24.65,24.66,1033521.0,22.0202,22.047,21.949,21.9579,1033521.0
2020-11-05 12:20:00,24.66,24.67,24.56,24.56,1597632.0,21.9579,21.9668,21.8689,21.8689,1597632.0
2020-11-05 12:30:00,24.57,24.65,24.54,24.64,802515.0,21.8778,21.949,21.8511,21.9401,802515.0
2020-11-05 12:40:00,24.64,24.7,24.62,24.66,840320.0,21.9401,21.9935,21.9223,21.9579,840320.0
2020-11-05 12:50:00,24.66,24.71,24.64,24.7,748784.0,21.9579,22.0024,21.9401,21.9935,748784.0
2020-11-05 13:00:00,24.7,24.78,24.69,24.75,1400115.0,21.9935,22.0648,21.9846,22.038,1400115.0
2020-11-05 13:10:00,24.76,24.78,24.69,24.72,952240.0,22.047,22.0648,21.9846,22.0113,952240.0
2020-11-05 13:20:00,24.73,24.75,24.69,24.73,696364.0,22.0202,22.038,21.9846,22.0202,696364.0
2020-11-05 13:30:00,24.73,24.77,24.71,24.75,753478.0,22.0202,22.0559,22.0024,22.038,753478.0
2020-11-05 13:40:00,24.75,24.79,24.7,24.71,718285.0,22.038,22.0737,21.9935,22.0024,718285.0
2020-11-05 13:50:00,24.71,24.75,24.67,24.73,936523.0,22.0024,22.038,21.9668,22.0202,936523.0
2020-11-05 14:00:00,24.73,24.76,24.67,24.7,1100557.0,22.0202,22.047,21.9668,21.9935,1100557.0
2020-11-05 14:10:00,24.7,24.73,24.68,24.68,801871.0,21.9935,22.0202,21.9757,21.9757,801871.0
2020-11-05 14:20:00,24.68,24.75,24.67,24.72,1009661.0,21.9757,22.038,21.9668,22.0113,1009661.0
2020-11-05 14:30:00,24.71,24.77,24.65,24.69,1355915.0,22.0024,22.0559,21.949,21.9846,1355915.0
2020-11-05 14:40:00,24.69,24.74,24.66,24.73,1315444.0,21.9846,22.0291,21.9579,22.0202,1315444.0
2020-11-05 14:50:00,24.73,24.74,24.64,24.71,858827.0,22.0202,22.0291,21.9401,22.0024,858827.0
2020-11-05 15:00:00,24.71,24.73,24.64,24.66,678767.0,22.0024,22.0202,21.9401,21.9579,678767.0
2020-11-05 15:10:00,24.66,24.7,24.61,24.63,832805.0,21.9579,21.9935,21.9134,21.9312,832805.0
2020-11-05 15:20:00,24.62,24.66,24.62,24.64,614001.0,21.9223,21.9579,21.9223,21.9401,614001.0
2020-11-05 15:30:00,24.64,24.66,24.56,24.56,1837631.0,21.9401,21.9579,21.8689,21.8689,1837631.0
2020-11-05 15:40:00,24.56,24.63,24.56,24.62,1494298.0,21.8689,21.9312,21.8689,21.9223,1494298.0
2020-11-05 15:50:00,24.61,24.69,24.57,24.6,3889103.0,21.9134,21.9846,21.8778,21.9045,3889103.0
2020-11-06 09:30:00,24.95,24.96,24.68,24.69,4173137.0,22.2161,22.225,21.9757,21.9846,4173137.0
2020-11-06 09:40:00,24.69,24.76,24.59,24.59,1758449.0,21.9846,22.047,21.8956,21.8956,1758449.0
2020-11-06 09:50:00,24.6,24.67,24.5,24.64,2030734.0,21.9045,21.9668,21.8154,21.9401,2030734.0
2020-11-06 10:00:00,24.64,24.69,24.55,24.63,1526450.0,21.9401,21.9846,21.86,21.9312,1526450.0
2020-11-06 10:10:00,24.62,24.65,24.58,24.63,1039947.0,21.9223,21.949,21.8867,21.9312,1039947.0
2020-11-06 10:20:00,24.62,24.65,24.55,24.57,1048726.0,21.9223,21.949,21.86,21.8778,1048726.0
2020-11-06 10:30:00,24.56,24.61,24.51,24.55,1306005.0,21.8689,21.9134,21.8243,21.86,1306005.0
2020-11-06 10:40:00,24.55,24.67,24.55,24.65,1030297.0,21.86,21.9668,21.86,21.949,1030297.0
2020-11-06 10:50:00,24.65,24.74,24.51,24.57,1527966.0,21.949,22.0291,21.8243,21.8778,1527966.0
2020-11-06 11:00:00,24.57,24.69,24.55,24.67,1162948.0,21.8778,21.9846,21.86,21.9668,1162948.0
2020-11-06 11:10:00,24.68,24.68,24.56,24.57,991712.0,21.9757,21.9757,21.8689,21.8778,991712.0
2020-11-06 11:20:00,24.56,24.59,24.52,24.58,920340.0,21.8689,21.8956,21.8333,21.8867,920340.0
2020-11-06 11:30:00,24.58,24.6,24.53,24.56,725599.0,21.8867,21.9045,21.8422,21.8689,725599.0
2020-11-06 11:40:00,24.56,24.59,24.54,24.59,577644.0,21.8689,21.8956,21.8511,21.8956,577644.0
2020-11-06 11:50:00,24.59,24.64,24.56,24.57,920658.0,21.8956,21.9401,21.8689,21.8778,920658.0
2020-11-06 12:00:00,24.57,24.58,24.52,24.52,1172615.0,21.8778,21.8867,21.8333,21.8333,1172615.0
2020-11-06 12:10:00,24.52,24.53,24.47,24.48,638298.0,21.8333,21.8422,21.7887,21.7976,638298.0
2020-11-06 12:20:00,24.48,24.54,24.48,24.51,566407.0,21.7976,21.8511,21.7976,21.8243,566407.0
2020-11-06 12:30:00,24.51,24.53,24.49,24.5,601461.0,21.8243,21.8422,21.8065,21.8154,601461.0
2020-11-06 12:40:00,24.5,24.54,24.48,24.49,432764.0,21.8154,21.8511,21.7976,21.8065,432764.0
2020-11-06 12:50:00,24.48,24.49,24.39,24.42,699583.0,21.7976,21.8065,21.7175,21.7442,699583.0
2020-11-06 13:00:00,24.42,24.44,24.36,24.38,400219.0,21.7442,21.762,21.6908,21.7086,400219.0
2020-11-06 13:10:00,24.39,24.47,24.37,24.47,608469.0,21.7175,21.7887,21.6997,21.7887,608469.0
2020-11-06 13:20:00,24.46,24.49,24.43,24.47,518949.0,21.7798,21.8065,21.7531,21.7887,518949.0
2020-11-06 13:30:00,24.47,24.48,24.43,24.44,433348.0,21.7887,21.7976,21.7531,21.762,433348.0
2020-11-06 13:40:00,24.43,24.45,24.41,24.44,369454.0,21.7531,21.7709,21.7353,21.762,369454.0
2020-11-06 13:50:00,24.44,24.47,24.38,24.41,449719.0,21.762,21.7887,21.7086,21.7353,449719.0
2020-11-06 14:00:00,24.41,24.44,24.36,24.37,609566.0,21.7353,21.762,21.6908,21.6997,609566.0
2020-11-06 14:10:00,24.37,24.37,24.32,24.33,630489.0,21.6997,21.6997,21.6552,21.6641,630489.0
2020-11-06 14:20:00,24.34,24.38,24.32,24.35,471486.0,21.673,21.7086,21.6552,21.6819,471486.0
2020-11-06 14:30:00,24.35,24.35,24.28,24.3,701313.0,21.6819,21.6819,21.6195,21.6374,701313.0
2020-11-06 14:40:00,24.31,24.32,24.27,24.3,444665.0,21.6463,21.6552,21.6106,21.6374,444665.0
2020-11-06 14:50:00,24.3,24.33,24.28,24.29,608323.0,21.6374,21.6641,21.6195,21.6285,608323.0
2020-11-06 15:00:00,24.29,24.3,24.23,24.26,814052.0,21.6285,21.6374,21.575,21.6017,814052.0
2020-11-06 15:10:00,24.25,24.29,24.24,24.25,1013072.0,21.5928,21.6285,21.5839,21.5928,1013072.0
2020-11-06 15:20:00,24.25,24.31,24.24,24.3,849620.0,21.5928,21.6463,21.5839,21.6374,849620.0
2020-11-06 15:30:00,24.3,24.42,24.29,24.39,1326061.0,21.6374,21.7442,21.6285,21.7175,1326061.0
2020-11-06 15:40:00,24.39,24.47,24.36,24.45,1555481.0,21.7175,21.7887,21.6908,21.7709,1555481.0
2020-11-06 15:50:00,24.45,24.48,24.27,24.32,4301221.0,21.7709,21.7976,21.6106,21.6552,4301221.0
2020-11-09 09:30:00,26.63,27.05,26.6,26.72,15564601.0,23.712,24.086,23.6853,23.7922,15564601.0
2020-11-09 09:40:00,26.73,26.8,26.3,26.34,8907281.0,23.8011,23.8634,23.4182,23.4538,8907281.0
2020-11-09 09:50:00,26.34,26.71,26.32,26.68,5969298.0,23.4538,23.7833,23.436,23.7566,5969298.0
2020-11-09 10:00:00,26.68,26.9,26.65,26.73,5634340.0,23.7566,23.9525,23.7299,23.8011,5634340.0
2020-11-09 10:10:00,26.72,27.0,26.68,26.98,4869941.0,23.7922,24.0415,23.7566,24.0237,4869941.0
2020-11-09 10:20:00,26.98,27.05,26.96,27.01,5183372.0,24.0237,24.086,24.0059,24.0504,5183372.0
2020-11-09 10:30:00,27.0,27.05,26.83,26.85,3801091.0,24.0415,24.086,23.8901,23.9079,3801091.0
2020-11-09 10:40:00,26.85,26.93,26.78,26.9,3386479.0,23.9079,23.9792,23.8456,23.9525,3386479.0
2020-11-09 10:50:00,26.9,27.01,26.88,27.0,3781794.0,23.9525,24.0504,23.9347,24.0415,3781794.0
2020-11-09 11:00:00,27.0,27.02,26.77,26.91,3659073.0,24.0415,24.0593,23.8367,23.9614,3659073.0
2020-11-09 11:10:00,26.91,26.97,26.81,26.89,2651123.0,23.9614,24.0148,23.8723,23.9436,2651123.0
2020-11-09 11:20:00,26.89,26.93,26.83,26.91,2291797.0,23.9436,23.9792,23.8901,23.9614,2291797.0
2020-11-09 11:30:00,26.92,26.96,26.82,26.95,2057833.0,23.9703,24.0059,23.8812,23.997,2057833.0
2020-11-09 11:40:00,26.95,27.05,26.91,27.04,3454131.0,23.997,24.086,23.9614,24.0771,3454131.0
2020-11-09 11:50:00,27.04,27.28,26.99,27.27,6115510.0,24.0771,24.2908,24.0326,24.2819,6115510.0
2020-11-09 12:00:00,27.26,27.3,27.2,27.28,3026003.0,24.273,24.3086,24.2196,24.2908,3026003.0
2020-11-09 12:10:00,27.28,27.35,27.24,27.28,3102439.0,24.2908,24.3532,24.2552,24.2908,3102439.0
2020-11-09 12:20:00,27.29,27.47,27.26,27.46,3387491.0,24.2997,24.46,24.273,24.4511,3387491.0
2020-11-09 12:30:00,27.46,27.57,27.41,27.56,3217147.0,24.4511,24.5491,24.4066,24.5401,3217147.0
2020-11-09 12:40:00,27.57,27.65,27.5,27.64,3257104.0,24.5491,24.6203,24.4867,24.6114,3257104.0
2020-11-09 12:50:00,27.64,27.65,27.48,27.59,2390558.0,24.6114,24.6203,24.4689,24.5669,2390558.0
2020-11-09 13:00:00,27.59,27.75,27.56,27.75,2971197.0,24.5669,24.7093,24.5401,24.7093,2971197.0
2020-11-09 13:10:00,27.75,27.75,27.65,27.75,2454294.0,24.7093,24.7093,24.6203,24.7093,2454294.0
2020-11-09 13:20:00,27.75,27.79,27.71,27.76,1925158.0,24.7093,24.7449,24.6737,24.7182,1925158.0
2020-11-09 13:30:00,27.76,27.88,27.72,27.73,2494665.0,24.7182,24.8251,24.6826,24.6915,2494665.0
2020-11-09 13:40:00,27.73,27.79,27.68,27.77,2948609.0,24.6915,24.7449,24.647,24.7271,2948609.0
2020-11-09 13:50:00,27.77,27.79,27.67,27.76,2287636.0,24.7271,24.7449,24.6381,24.7182,2287636.0
2020-11-09 14:00:00,27.76,27.88,27.75,27.87,2202379.0,24.7182,24.8251,24.7093,24.8162,2202379.0
2020-11-09 14:10:00,27.86,27.9,27.81,27.88,1669065.0,24.8073,24.8429,24.7628,24.8251,1669065.0
2020-11-09 14:20:00,27.87,27.89,27.78,27.86,2874298.0,24.8162,24.834,24.736,24.8073,2874298.0
2020-11-09 14:30:00,27.86,27.88,27.74,27.87,2516334.0,24.8073,24.8251,24.7004,24.8162,2516334.0
2020-11-09 14:40:00,27.86,27.92,27.84,27.91,2424992.0,24.8073,24.8607,24.7895,24.8518,2424992.0
2020-11-09 14:50:00,27.91,27.97,27.88,27.97,2178800.0,24.8518,24.9052,24.8251,24.9052,2178800.0
2020-11-09 15:00:00,27.97,28.12,27.92,28.12,5321541.0,24.9052,25.0388,24.8607,25.0388,5321541.0
2020-11-09 15:10:00,28.12,28.27,28.11,28.16,4515011.0,25.0388,25.1723,25.0299,25.0744,4515011.0
2020-11-09 15:20:00,28.16,28.16,28.05,28.06,3617385.0,25.0744,25.0744,24.9765,24.9854,3617385.0
2020-11-09 15:30:00,28.07,28.16,28.05,28.13,3356811.0,24.9943,25.0744,24.9765,25.0477,3356811.0
2020-11-09 15:40:00,28.12,28.13,27.99,28.0,5326816.0,25.0388,25.0477,24.923,24.9319,5326816.0
2020-11-09 15:50:00,28.0,28.01,27.73,27.77,10254550.0,24.9319,24.9408,24.6915,24.7271,10254550.0
2020-11-10 09:30:00,27.49,27.73,27.18,27.61,7364958.0,24.4778,24.6915,24.2018,24.5847,7364958.0
2020-11-10 09:40:00,27.61,27.62,27.35,27.38,3815343.0,24.5847,24.5936,24.3532,24.3799,3815343.0
2020-11-10 09:50:00,27.39,27.59,27.36,27.56,3424288.0,24.3888,24.5669,24.3621,24.5401,3424288.0
2020-11-10 10:00:00,27.56,27.76,27.51,27.55,2700120.0,24.5401,24.7182,24.4956,24.5312,2700120.0
2020-11-10 10:10:00,27.56,27.69,27.55,27.66,1861913.0,24.5401,24.6559,24.5312,24.6292,1861913.0
2020-11-10 10:20:00,27.66,27.7,27.57,27.6,2288926.0,24.6292,24.6648,24.5491,24.5758,2288926.0
2020-11-10 10:30:00,27.61,27.62,27.26,27.3,2474905.0,24.5847,24.5936,24.273,24.3086,2474905.0
2020-11-10 10:40:00,27.3,27.4,27.25,27.39,2279245.0,24.3086,24.3977,24.2641,24.3888,2279245.0
2020-11-10 10:50:00,27.39,27.43,27.29,27.42,1459918.0,24.3888,24.4244,24.2997,24.4155,1459918.0
2020-11-10 11:00:00,27.42,27.64,27.41,27.6,2287500.0,24.4155,24.6114,24.4066,24.5758,2287500.0
2020-11-10 11:10:00,27.59,27.7,27.55,27.57,1364001.0,24.5669,24.6648,24.5312,24.5491,1364001.0
2020-11-10 11:20:00,27.57,27.58,27.47,27.55,1101516.0,24.5491,24.558,24.46,24.5312,1101516.0
2020-11-10 11:30:00,27.54,27.55,27.42,27.49,1138624.0,24.5223,24.5312,24.4155,24.4778,1138624.0
2020-11-10 11:40:00,27.49,27.54,27.4,27.43,1067404.0,24.4778,24.5223,24.3977,24.4244,1067404.0
2020-11-10 11:50:00,27.43,27.54,27.43,27.49,731938.0,24.4244,24.5223,24.4244,24.4778,731938.0
2020-11-10 12:00:00,27.48,27.55,27.43,27.46,983535.0,24.4689,24.5312,24.4244,24.4511,983535.0
2020-11-10 12:10:00,27.46,27.49,27.43,27.44,911843.0,24.4511,24.4778,24.4244,24.4333,911843.0
2020-11-10 12:20:00,27.44,27.53,27.43,27.52,953382.0,24.4333,24.5134,24.4244,24.5045,953382.0
2020-11-10 12:30:00,27.51,27.57,27.46,27.47,811480.0,24.4956,24.5491,24.4511,24.46,811480.0
2020-11-10 12:40:00,27.47,27.55,27.46,27.53,1164523.0,24.46,24.5312,24.4511,24.5134,1164523.0
2020-11-10 12:50:00,27.53,27.6,27.48,27.5,800988.0,24.5134,24.5758,24.4689,24.4867,800988.0
2020-11-10 13:00:00,27.5,27.54,27.46,27.53,745720.0,24.4867,24.5223,24.4511,24.5134,745720.0
2020-11-10 13:10:00,27.53,27.55,27.45,27.49,675436.0,24.5134,24.5312,24.4422,24.4778,675436.0
2020-11-10 13:20:00,27.49,27.5,27.4,27.44,751920.0,24.4778,24.4867,24.3977,24.4333,751920.0
2020-11-10 13:30:00,27.43,27.47,27.36,27.46,758422.0,24.4244,24.46,24.3621,24.4511,758422.0
2020-11-10 13:40:00,27.46,27.5,27.42,27.5,620090.0,24.4511,24.4867,24.4155,24.4867,620090.0
2020-11-10 13:50:00,27.5,27.51,27.45,27.47,947916.0,24.4867,24.4956,24.4422,24.46,947916.0
2020-11-10 14:00:00,27.47,27.48,27.43,27.48,697693.0,24.46,24.4689,24.4244,24.4689,697693.0
2020-11-10 14:10:00,27.48,27.51,27.4,27.43,846767.0,24.4689,24.4956,24.3977,24.4244,846767.0
2020-11-10 14:20:00,27.42,27.5,27.4,27.43,1033693.0,24.4155,24.4867,24.3977,24.4244,1033693.0
2020-11-10 14:30:00,27.43,27.48,27.42,27.46,675827.0,24.4244,24.4689,24.4155,24.4511,675827.0
2020-11-10 14:40:00,27.46,27.47,27.38,27.46,1388267.0,24.4511,24.46,24.3799,24.4511,1388267.0
2020-11-10 14:50:00,27.46,27.52,27.43,27.5,1996064.0,24.4511,24.5045,24.4244,24.4867,1996064.0
2020-11-10 15:00:00,27.5,27.55,27.46,27.52,1518923.0,24.4867,24.5312,24.4511,24.5045,1518923.0
2020-11-10 15:10:00,27.53,27.6,27.51,27.59,1026336.0,24.5134,24.5758,24.4956,24.5669,1026336.0
2020-11-10 15:20:00,27.59,27.65,27.58,27.62,1417725.0,24.5669,24.6203,24.558,24.5936,1417725.0
2020-11-10 15:30:00,27.62,27.62,27.49,27.5,1726828.0,24.5936,24.5936,24.4778,24.4867,1726828.0
2020-11-10 15:40:00,27.5,27.58,27.49,27.58,2597950.0,24.4867,24.558,24.4778,24.558,2597950.0
2020-11-10 15:50:00,27.58,27.69,27.55,27.66,5661255.0,24.558,24.6559,24.5312,24.6292,5661255.0
2020-11-11 09:30:00,27.75,27.77,27.48,27.51,3642976.0,24.7093,24.7271,24.4689,24.4956,3642976.0
2020-11-11 09:40:00,27.51,27.52,27.25,27.46,3173718.0,24.4956,24.5045,24.2641,24.4511,3173718.0
2020-11-11 09:50:00,27.46,27.5,27.25,27.26,1762591.0,24.4511,24.4867,24.2641,24.273,1762591.0
2020-11-11 10:00:00,27.25,27.3,27.18,27.21,1726542.0,24.2641,24.3086,24.2018,24.2285,1726542.0
2020-11-11 10:10:00,27.21,27.32,27.15,27.21,1440447.0,24.2285,24.3264,24.1751,24.2285,1440447.0
2020-11-11 10:20:00,27.21,27.27,27.12,27.27,2057486.0,24.2285,24.2819,24.1484,24.2819,2057486.0
2020-11-11 10:30:00,27.27,27.37,27.25,27.33,1148965.0,24.2819,24.371,24.2641,24.3353,1148965.0
2020-11-11 10:40:00,27.33,27.35,27.22,27.24,1048004.0,24.3353,24.3532,24.2374,24.2552,1048004.0
2020-11-11 10:50:00,27.24,27.29,27.18,27.26,921326.0,24.2552,24.2997,24.2018,24.273,921326.0
2020-11-11 11:00:00,27.26,27.34,27.26,27.3,952862.0,24.273,24.3443,24.273,24.3086,952862.0
2020-11-11 11:10:00,27.3,27.36,27.29,27.35,727015.0,24.3086,24.3621,24.2997,24.3532,727015.0
2020-11-11 11:20:00,27.34,27.39,27.31,27.38,676828.0,24.3443,24.3888,24.3175,24.3799,676828.0
2020-11-11 11:30:00,27.39,27.44,27.37,27.39,701725.0,24.3888,24.4333,24.371,24.3888,701725.0
2020-11-11 11:40:00,27.38,27.46,27.38,27.39,652327.0,24.3799,24.4511,24.3799,24.3888,652327.0
2020-11-11 11:50:00,27.39,27.43,27.35,27.36,599598.0,24.3888,24.4244,24.3532,24.3621,599598.0
2020-11-11 12:00:00,27.36,27.39,27.3,27.38,647298.0,24.3621,24.3888,24.3086,24.3799,647298.0
2020-11-11 12:10:00,27.38,27.38,27.33,27.35,728800.0,24.3799,24.3799,24.3353,24.3532,728800.0
2020-11-11 12:20:00,27.35,27.36,27.29,27.3,520506.0,24.3532,24.3621,24.2997,24.3086,520506.0
2020-11-11 12:30:00,27.29,27.34,27.27,27.34,476367.0,24.2997,24.3443,24.2819,24.3443,476367.0
2020-11-11 12:40:00,27.34,27.43,27.31,27.42,652477.0,24.3443,24.4244,24.3175,24.4155,652477.0
2020-11-11 12:50:00,27.42,27.53,27.41,27.5,1133001.0,24.4155,24.5134,24.4066,24.4867,1133001.0
2020-11-11 13:00:00,27.5,27.5,27.4,27.41,691652.0,24.4867,24.4867,24.3977,24.4066,691652.0
2020-11-11 13:10:00,27.42,27.46,27.37,27.46,1110726.0,24.4155,24.4511,24.371,24.4511,1110726.0
2020-11-11 13:20:00,27.46,27.54,27.45,27.5,1291791.0,24.4511,24.5223,24.4422,24.4867,1291791.0
2020-11-11 13:30:00,27.5,27.51,27.47,27.49,393502.0,24.4867,24.4956,24.46,24.4778,393502.0
2020-11-11 13:40:00,27.49,27.54,27.49,27.52,426073.0,24.4778,24.5223,24.4778,24.5045,426073.0
2020-11-11 13:50:00,27.52,27.57,27.44,27.46,815332.0,24.5045,24.5491,24.4333,24.4511,815332.0
2020-11-11 14:00:00,27.46,27.49,27.44,27.45,665698.0,24.4511,24.4778,24.4333,24.4422,665698.0
2020-11-11 14:10:00,27.46,27.5,27.45,27.46,385082.0,24.4511,24.4867,24.4422,24.4511,385082.0
2020-11-11 14:20:00,27.46,27.48,27.37,27.38,662583.0,24.4511,24.4689,24.371,24.3799,662583.0
2020-11-11 14:30:00,27.39,27.42,27.33,27.34,489711.0,24.3888,24.4155,24.3353,24.3443,489711.0
2020-11-11 14:40:00,27.34,27.34,27.19,27.21,1002024.0,24.3443,24.3443,24.2107,24.2285,1002024.0
2020-11-11 14:50:00,27.21,27.29,27.18,27.28,949786.0,24.2285,24.2997,24.2018,24.2908,949786.0
2020-11-11 15:00:00,27.28,27.31,27.23,27.27,604715.0,24.2908,24.3175,24.2463,24.2819,604715.0
2020-11-11 15:10:00,27.26,27.27,27.21,27.24,760131.0,24.273,24.2819,24.2285,24.2552,760131.0
2020-11-11 15:20:00,27.23,27.23,27.15,27.16,1187115.0,24.2463,24.2463,24.1751,24.184,1187115.0
2020-11-11 15:30:00,27.16,27.28,27.15,27.25,1074097.0,24.184,24.2908,24.1751,24.2641,1074097.0
2020-11-11 15:40:00,27.24,27.34,27.22,27.33,989956.0,24.2552,24.3443,24.2374,24.3353,989956.0
2020-11-11 15:50:00,27.33,27.38,27.31,27.35,2991845.0,24.3353,24.3799,24.3175,24.3532,2991845.0
2020-11-12 09:30:00,26.84,26.9,26.67,26.7,3733118.0,23.899,23.9525,23.7477,23.7744,3733118.0
2020-11-12 09:40:00,26.69,26.82,26.61,26.73,2597737.0,23.7655,23.8812,23.6942,23.8011,2597737.0
2020-11-12 09:50:00,26.72,26.74,26.61,26.67,2382216.0,23.7922,23.81,23.6942,23.7477,2382216.0
2020-11-12 10:00:00,26.67,26.79,26.64,26.74,1868465.0,23.7477,23.8545,23.721,23.81,1868465.0
2020-11-12 10:10:00,26.74,26.79,26.68,26.76,1339319.0,23.81,23.8545,23.7566,23.8278,1339319.0
2020-11-12 10:20:00,26.77,26.78,26.57,26.6,1870434.0,23.8367,23.8456,23.6586,23.6853,1870434.0
2020-11-12 10:30:00,26.6,26.62,26.52,26.57,2032143.0,23.6853,23.7031,23.6141,23.6586,2032143.0
2020-11-12 10:40:00,26.57,26.64,26.53,26.53,958707.0,23.6586,23.721,23.623,23.623,958707.0
2020-11-12 10:50:00,26.54,26.67,26.53,26.64,1272166.0,23.6319,23.7477,23.623,23.721,1272166.0
2020-11-12 11:00:00,26.63,26.69,26.56,26.66,1390297.0,23.712,23.7655,23.6497,23.7388,1390297.0
2020-11-12 11:10:00,26.67,26.69,26.63,26.66,970578.0,23.7477,23.7655,23.712,23.7388,970578.0
2020-11-12 11:20:00,26.66,26.7,26.56,26.58,1260831.0,23.7388,23.7744,23.6497,23.6675,1260831.0
2020-11-12 11:30:00,26.58,26.64,26.57,26.63,623427.0,23.6675,23.721,23.6586,23.712,623427.0
2020-11-12 11:40:00,26.63,26.68,26.59,26.66,1097047.0,23.712,23.7566,23.6764,23.7388,1097047.0
2020-11-12 11:50:00,26.65,26.66,26.56,26.57,1338439.0,23.7299,23.7388,23.6497,23.6586,1338439.0
2020-11-12 12:00:00,26.57,26.57,26.49,26.51,2012425.0,23.6586,23.6586,23.5874,23.6052,2012425.0
2020-11-12 12:10:00,26.51,26.67,26.48,26.64,2865360.0,23.6052,23.7477,23.5785,23.721,2865360.0
2020-11-12 12:20:00,26.64,26.68,26.56,26.57,1010080.0,23.721,23.7566,23.6497,23.6586,1010080.0
2020-11-12 12:30:00,26.57,26.58,26.5,26.52,1050360.0,23.6586,23.6675,23.5963,23.6141,1050360.0
2020-11-12 12:40:00,26.52,26.53,26.47,26.48,1456476.0,23.6141,23.623,23.5696,23.5785,1456476.0
2020-11-12 12:50:00,26.48,26.5,26.42,26.44,1454681.0,23.5785,23.5963,23.5251,23.5429,1454681.0
2020-11-12 13:00:00,26.44,26.49,26.4,26.43,1095794.0,23.5429,23.5874,23.5073,23.534,1095794.0
2020-11-12 13:10:00,26.43,26.43,26.31,26.36,1545338.0,23.534,23.534,23.4271,23.4716,1545338.0
2020-11-12 13:20:00,26.36,26.43,26.34,26.39,1528570.0,23.4716,23.534,23.4538,23.4983,1528570.0
2020-11-12 13:30:00,26.39,26.49,26.37,26.46,1403924.0,23.4983,23.5874,23.4805,23.5607,1403924.0
2020-11-12 13:40:00,26.46,26.52,26.45,26.5,1035215.0,23.5607,23.6141,23.5518,23.5963,1035215.0
2020-11-12 13:50:00,26.5,26.54,26.49,26.51,990282.0,23.5963,23.6319,23.5874,23.6052,990282.0
2020-11-12 14:00:00,26.51,26.54,26.45,26.46,1213727.0,23.6052,23.6319,23.5518,23.5607,1213727.0
2020-11-12 14:10:00,26.46,26.47,26.41,26.46,1356560.0,23.5607,23.5696,23.5162,23.5607,1356560.0
2020-11-12 14:20:00,26.46,26.5,26.43,26.46,975611.0,23.5607,23.5963,23.534,23.5607,975611.0
2020-11-12 14:30:00,26.46,26.57,26.44,26.47,1343700.0,23.5607,23.6586,23.5429,23.5696,1343700.0
2020-11-12 14:40:00,26.46,26.47,26.36,26.36,858199.0,23.5607,23.5696,23.4716,23.4716,858199.0
2020-11-12 14:50:00,26.37,26.39,26.32,26.35,1422827.0,23.4805,23.4983,23.436,23.4627,1422827.0
2020-11-12 15:00:00,26.35,26.38,26.32,26.35,597853.0,23.4627,23.4894,23.436,23.4627,597853.0
2020-11-12 15:10:00,26.36,26.46,26.34,26.46,897483.0,23.4716,23.5607,23.4538,23.5607,897483.0
2020-11-12 15:20:00,26.45,26.48,26.39,26.39,1024914.0,23.5518,23.5785,23.4983,23.4983,1024914.0
2020-11-12 15:30:00,26.4,26.43,26.35,26.42,992093.0,23.5073,23.534,23.4627,23.5251,992093.0
2020-11-12 15:40:00,26.43,26.48,26.39,26.48,1694280.0,23.534,23.5785,23.4983,23.5785,1694280.0
2020-11-12 15:50:00,26.48,26.7,26.47,26.69,4957138.0,23.5785,23.7744,23.5696,23.7655,4957138.0
2020-11-13 09:30:00,26.88,26.93,26.75,26.83,2151356.0,23.9347,23.9792,23.8189,23.8901,2151356.0
2020-11-13 09:40:00,26.82,26.89,26.79,26.87,1551092.0,23.8812,23.9436,23.8545,23.9258,1551092.0
2020-11-13 09:50:00,26.87,27.04,26.85,27.02,2036859.0,23.9258,24.0771,23.9079,24.0593,2036859.0
2020-11-13 10:00:00,27.01,27.07,26.99,27.04,1722898.0,24.0504,24.1038,24.0326,24.0771,1722898.0
2020-11-13 10:10:00,27.05,27.21,27.02,27.14,2855727.0,24.086,24.2285,24.0593,24.1662,2855727.0
2020-11-13 10:20:00,27.15,27.15,27.04,27.09,1954949.0,24.1751,24.1751,24.0771,24.1216,1954949.0
2020-11-13 10:30:00,27.09,27.15,27.06,27.09,2334270.0,24.1216,24.1751,24.0949,24.1216,2334270.0
2020-11-13 10:40:00,27.1,27.12,27.0,27.03,1602434.0,24.1306,24.1484,24.0415,24.0682,1602434.0
2020-11-13 10:50:00,27.03,27.08,26.96,27.0,1107916.0,24.0682,24.1127,24.0059,24.0415,1107916.0
2020-11-13 11:00:00,27.0,27.04,26.96,26.96,960074.0,24.0415,24.0771,24.0059,24.0059,960074.0
2020-11-13 11:10:00,26.96,26.99,26.93,26.96,815304.0,24.0059,24.0326,23.9792,24.0059,815304.0
2020-11-13 11:20:00,26.97,26.98,26.87,26.95,902368.0,24.0148,24.0237,23.9258,23.997,902368.0
2020-11-13 11:30:00,26.96,26.99,26.92,26.98,619481.0,24.0059,24.0326,23.9703,24.0237,619481.0
2020-11-13 11:40:00,26.98,27.02,26.97,26.99,910882.0,24.0237,24.0593,24.0148,24.0326,910882.0
2020-11-13 11:50:00,26.99,27.02,26.94,26.99,602776.0,24.0326,24.0593,23.9881,24.0326,602776.0
2020-11-13 12:00:00,26.99,27.0,26.96,26.97,495894.0,24.0326,24.0415,24.0059,24.0148,495894.0
2020-11-13 12:10:00,26.96,26.98,26.94,26.97,616000.0,24.0059,24.0237,23.9881,24.0148,616000.0
2020-11-13 12:20:00,26.96,27.0,26.95,26.99,496607.0,24.0059,24.0415,23.997,24.0326,496607.0
2020-11-13 12:30:00,26.99,27.03,26.97,27.01,1389392.0,24.0326,24.0682,24.0148,24.0504,1389392.0
2020-11-13 12:40:00,27.01,27.09,27.0,27.03,1277238.0,24.0504,24.1216,24.0415,24.0682,1277238.0
2020-11-13 12:50:00,27.03,27.08,27.01,27.05,567664.0,24.0682,24.1127,24.0504,24.086,567664.0
2020-11-13 13:00:00,27.06,27.06,27.0,27.05,709118.0,24.0949,24.0949,24.0415,24.086,709118.0
2020-11-13 13:10:00,27.05,27.06,26.99,27.04,1031088.0,24.086,24.0949,24.0326,24.0771,1031088.0
2020-11-13 13:20:00,27.03,27.09,27.01,27.08,760867.0,24.0682,24.1216,24.0504,24.1127,760867.0
2020-11-13 13:30:00,27.08,27.1,27.02,27.1,677670.0,24.1127,24.1306,24.0593,24.1306,677670.0
2020-11-13 13:40:00,27.1,27.14,27.08,27.13,706753.0,24.1306,24.1662,24.1127,24.1573,706753.0
2020-11-13 13:50:00,27.13,27.14,27.1,27.11,346754.0,24.1573,24.1662,24.1306,24.1395,346754.0
2020-11-13 14:00:00,27.11,27.14,27.09,27.13,571344.0,24.1395,24.1662,24.1216,24.1573,571344.0
2020-11-13 14:10:00,27.12,27.14,27.08,27.13,910604.0,24.1484,24.1662,24.1127,24.1573,910604.0
2020-11-13 14:20:00,27.13,27.18,27.12,27.14,995413.0,24.1573,24.2018,24.1484,24.1662,995413.0
2020-11-13 14:30:00,27.14,27.17,27.12,27.14,544998.0,24.1662,24.1929,24.1484,24.1662,544998.0
2020-11-13 14:40:00,27.13,27.16,27.06,27.08,992569.0,24.1573,24.184,24.0949,24.1127,992569.0
2020-11-13 14:50:00,27.08,27.15,27.07,27.14,999294.0,24.1127,24.1751,24.1038,24.1662,999294.0
2020-11-13 15:00:00,27.14,27.16,27.1,27.11,596721.0,24.1662,24.184,24.1306,24.1395,596721.0
2020-11-13 15:10:00,27.11,27.11,27.04,27.08,730698.0,24.1395,24.1395,24.0771,24.1127,730698.0
2020-11-13 15:20:00,27.08,27.08,27.02,27.05,787460.0,24.1127,24.1127,24.0593,24.086,787460.0
2020-11-13 15:30:00,27.05,27.16,27.04,27.15,1348961.0,24.086,24.184,24.0771,24.1751,1348961.0
2020-11-13 15:40:00,27.15,27.19,27.1,27.11,1438934.0,24.1751,24.2107,24.1306,24.1395,1438934.0
2020-11-13 15:50:00,27.11,27.13,26.96,26.99,4823018.0,24.1395,24.1573,24.0059,24.0326,4823018.0
2020-11-16 09:30:00,27.86,28.0,27.71,27.76,4409910.0,24.8073,24.9319,24.6737,24.7182,4409910.0
2020-11-16 09:40:00,27.76,27.76,27.55,27.62,2180495.0,24.7182,24.7182,24.5312,24.5936,2180495.0
2020-11-16 09:50:00,27.62,27.65,27.5,27.62,2145403.0,24.5936,24.6203,24.4867,24.5936,2145403.0
2020-11-16 10:00:00,27.62,27.64,27.48,27.53,1441456.0,24.5936,24.6114,24.4689,24.5134,1441456.0
2020-11-16 10:10:00,27.53,27.59,27.51,27.57,1692964.0,24.5134,24.5669,24.4956,24.5491,1692964.0
2020-11-16 10:20:00,27.57,27.64,27.54,27.62,1116740.0,24.5491,24.6114,24.5223,24.5936,1116740.0
2020-11-16 10:30:00,27.62,27.68,27.58,27.67,866349.0,24.5936,24.647,24.558,24.6381,866349.0
2020-11-16 10:40:00,27.68,27.71,27.6,27.6,1225463.0,24.647,24.6737,24.5758,24.5758,1225463.0
2020-11-16 10:50:00,27.61,27.61,27.53,27.55,1275791.0,24.5847,24.5847,24.5134,24.5312,1275791.0
2020-11-16 11:00:00,27.55,27.57,27.42,27.43,963477.0,24.5312,24.5491,24.4155,24.4244,963477.0
2020-11-16 11:10:00,27.43,27.54,27.39,27.54,1287408.0,24.4244,24.5223,24.3888,24.5223,1287408.0
2020-11-16 11:20:00,27.53,27.6,27.52,27.58,1322616.0,24.5134,24.5758,24.5045,24.558,1322616.0
2020-11-16 11:30:00,27.58,27.61,27.53,27.55,717373.0,24.558,24.5847,24.5134,24.5312,717373.0
2020-11-16 11:40:00,27.55,27.59,27.54,27.56,478569.0,24.5312,24.5669,24.5223,24.5401,478569.0
2020-11-16 11:50:00,27.57,27.58,27.5,27.55,494468.0,24.5491,24.558,24.4867,24.5312,494468.0
2020-11-16 12:00:00,27.55,27.55,27.48,27.5,549582.0,24.5312,24.5312,24.4689,24.4867,549582.0
2020-11-16 12:10:00,27.5,27.5,27.39,27.43,997495.0,24.4867,24.4867,24.3888,24.4244,997495.0
2020-11-16 12:20:00,27.43,27.46,27.39,27.39,681290.0,24.4244,24.4511,24.3888,24.3888,681290.0
2020-11-16 12:30:00,27.39,27.43,27.37,27.41,1184487.0,24.3888,24.4244,24.371,24.4066,1184487.0
2020-11-16 12:40:00,27.41,27.41,27.34,27.39,1039933.0,24.4066,24.4066,24.3443,24.3888,1039933.0
2020-11-16 12:50:00,27.39,27.42,27.36,27.38,743738.0,24.3888,24.4155,24.3621,24.3799,743738.0
2020-11-16 13:00:00,27.38,27.44,27.38,27.43,1461039.0,24.3799,24.4333,24.3799,24.4244,1461039.0
2020-11-16 13:10:00,27.42,27.46,27.39,27.39,875694.0,24.4155,24.4511,24.3888,24.3888,875694.0
2020-11-16 13:20:00,27.39,27.41,27.27,27.27,1331588.0,24.3888,24.4066,24.2819,24.2819,1331588.0
2020-11-16 13:30:00,27.28,27.34,27.24,27.26,1087583.0,24.2908,24.3443,24.2552,24.273,1087583.0
2020-11-16 13:40:00,27.26,27.27,27.19,27.25,806005.0,24.273,24.2819,24.2107,24.2641,806005.0
2020-11-16 13:50:00,27.25,27.29,27.22,27.25,924913.0,24.2641,24.2997,24.2374,24.2641,924913.0
2020-11-16 14:00:00,27.25,27.27,27.18,27.27,981808.0,24.2641,24.2819,24.2018,24.2819,981808.0
2020-11-16 14:10:00,27.27,27.27,27.19,27.2,847613.0,24.2819,24.2819,24.2107,24.2196,847613.0
2020-11-16 14:20:00,27.19,27.23,27.18,27.23,557506.0,24.2107,24.2463,24.2018,24.2463,557506.0
2020-11-16 14:30:00,27.23,27.27,27.2,27.25,565589.0,24.2463,24.2819,24.2196,24.2641,565589.0
2020-11-16 14:40:00,27.25,27.35,27.24,27.33,1244820.0,24.2641,24.3532,24.2552,24.3353,1244820.0
2020-11-16 14:50:00,27.33,27.41,27.33,27.39,715940.0,24.3353,24.4066,24.3353,24.3888,715940.0
2020-11-16 15:00:00,27.39,27.4,27.32,27.36,696523.0,24.3888,24.3977,24.3264,24.3621,696523.0
2020-11-16 15:10:00,27.36,27.41,27.35,27.37,718349.0,24.3621,24.4066,24.3532,24.371,718349.0
2020-11-16 15:20:00,27.37,27.41,27.35,27.38,724734.0,24.371,24.4066,24.3532,24.3799,724734.0
2020-11-16 15:30:00,27.38,27.46,27.37,27.4,1271978.0,24.3799,24.4511,24.371,24.3977,1271978.0
2020-11-16 15:40:00,27.4,27.52,27.39,27.5,1785064.0,24.3977,24.5045,24.3888,24.4867,1785064.0
2020-11-16 15:50:00,27.5,27.6,27.46,27.59,4425088.0,24.4867,24.5758,24.4511,24.5669,4425088.0
2020-11-17 09:30:00,27.25,27.36,27.17,27.24,2652166.0,24.2641,24.3621,24.1929,24.2552,2652166.0
2020-11-17 09:40:00,27.24,27.25,27.1,27.11,1798875.0,24.2552,24.2641,24.1306,24.1395,1798875.0
2020-11-17 09:50:00,27.11,27.13,27.01,27.03,1618097.0,24.1395,24.1573,24.0504,24.0682,1618097.0
2020-11-17 10:00:00,27.03,27.14,27.02,27.13,1360195.0,24.0682,24.1662,24.0593,24.1573,1360195.0
2020-11-17 10:10:00,27.13,27.23,27.12,27.2,1072266.0,24.1573,24.2463,24.1484,24.2196,1072266.0
2020-11-17 10:20:00,27.21,27.22,27.16,27.18,907096.0,24.2285,24.2374,24.184,24.2018,907096.0
2020-11-17 10:30:00,27.19,27.3,27.15,27.26,1007649.0,24.2107,24.3086,24.1751,24.273,1007649.0
2020-11-17 10:40:00,27.26,27.3,27.22,27.28,854491.0,24.273,24.3086,24.2374,24.2908,854491.0
2020-11-17 10:50:00,27.27,27.33,27.24,27.29,768969.0,24.2819,24.3353,24.2552,24.2997,768969.0
2020-11-17 11:00:00,27.28,27.4,27.27,27.39,992286.0,24.2908,24.3977,24.2819,24.3888,992286.0
2020-11-17 11:10:00,27.39,27.49,27.37,27.46,784258.0,24.3888,24.4778,24.371,24.4511,784258.0
2020-11-17 11:20:00,27.46,27.52,27.45,27.49,903976.0,24.4511,24.5045,24.4422,24.4778,903976.0
2020-11-17 11:30:00,27.49,27.57,27.49,27.56,775827.0,24.4778,24.5491,24.4778,24.5401,775827.0
2020-11-17 11:40:00,27.55,27.58,27.52,27.55,542569.0,24.5312,24.558,24.5045,24.5312,542569.0
2020-11-17 11:50:00,27.55,27.6,27.47,27.48,878948.0,24.5312,24.5758,24.46,24.4689,878948.0
2020-11-17 12:00:00,27.47,27.49,27.39,27.39,510600.0,24.46,24.4778,24.3888,24.3888,510600.0
2020-11-17 12:10:00,27.39,27.48,27.38,27.42,1047070.0,24.3888,24.4689,24.3799,24.4155,1047070.0
2020-11-17 12:20:00,27.42,27.5,27.41,27.45,731181.0,24.4155,24.4867,24.4066,24.4422,731181.0
2020-11-17 12:30:00,27.45,27.47,27.38,27.44,632917.0,24.4422,24.46,24.3799,24.4333,632917.0
2020-11-17 12:40:00,27.43,27.46,27.4,27.4,606103.0,24.4244,24.4511,24.3977,24.3977,606103.0
2020-11-17 12:50:00,27.4,27.45,27.39,27.44,453333.0,24.3977,24.4422,24.3888,24.4333,453333.0
2020-11-17 13:00:00,27.44,27.45,27.39,27.41,517771.0,24.4333,24.4422,24.3888,24.4066,517771.0
2020-11-17 13:10:00,27.41,27.43,27.39,27.4,288633.0,24.4066,24.4244,24.3888,24.3977,288633.0
2020-11-17 13:20:00,27.41,27.41,27.37,27.41,329872.0,24.4066,24.4066,24.371,24.4066,329872.0
2020-11-17 13:30:00,27.4,27.46,27.37,27.43,386966.0,24.3977,24.4511,24.371,24.4244,386966.0
2020-11-17 13:40:00,27.44,27.49,27.43,27.48,496319.0,24.4333,24.4778,24.4244,24.4689,496319.0
2020-11-17 13:50:00,27.47,27.48,27.44,27.48,423680.0,24.46,24.4689,24.4333,24.4689,423680.0
2020-11-17 14:00:00,27.48,27.55,27.47,27.54,578035.0,24.4689,24.5312,24.46,24.5223,578035.0
2020-11-17 14:10:00,27.54,27.59,27.53,27.57,359090.0,24.5223,24.5669,24.5134,24.5491,359090.0
2020-11-17 14:20:00,27.57,27.57,27.49,27.49,473988.0,24.5491,24.5491,24.4778,24.4778,473988.0
2020-11-17 14:30:00,27.5,27.56,27.47,27.55,512499.0,24.4867,24.5401,24.46,24.5312,512499.0
2020-11-17 14:40:00,27.55,27.59,27.53,27.57,690440.0,24.5312,24.5669,24.5134,24.5491,690440.0
2020-11-17 14:50:00,27.57,27.58,27.52,27.54,650664.0,24.5491,24.558,24.5045,24.5223,650664.0
2020-11-17 15:00:00,27.53,27.54,27.48,27.48,506167.0,24.5134,24.5223,24.4689,24.4689,506167.0
2020-11-17 15:10:00,27.49,27.49,27.43,27.44,845364.0,24.4778,24.4778,24.4244,24.4333,845364.0
2020-11-17 15:20:00,27.43,27.45,27.37,27.38,1004481.0,24.4244,24.4422,24.371,24.3799,1004481.0
2020-11-17 15:30:00,27.38,27.42,27.37,27.39,957292.0,24.3799,24.4155,24.371,24.3888,957292.0
2020-11-17 15:40:00,27.39,27.41,27.35,27.39,1223989.0,24.3888,24.4066,24.3532,24.3888,1223989.0
2020-11-17 15:50:00,27.38,27.55,27.34,27.55,4334997.0,24.3799,24.5312,24.3443,24.5312,4334997.0
2020-11-18 09:30:00,27.63,27.68,27.43,27.65,2782430.0,24.6025,24.647,24.4244,24.6203,2782430.0
2020-11-18 09:40:00,27.64,27.88,27.63,27.86,2447952.0,24.6114,24.8251,24.6025,24.8073,2447952.0
2020-11-18 09:50:00,27.86,27.89,27.68,27.71,2647958.0,24.8073,24.834,24.647,24.6737,2647958.0
2020-11-18 10:00:00,27.71,27.93,27.66,27.75,2528919.0,24.6737,24.8696,24.6292,24.7093,2528919.0
2020-11-18 10:10:00,27.76,27.77,27.69,27.69,1176804.0,24.7182,24.7271,24.6559,24.6559,1176804.0
2020-11-18 10:20:00,27.69,27.77,27.66,27.77,1599247.0,24.6559,24.7271,24.6292,24.7271,1599247.0
2020-11-18 10:30:00,27.77,27.81,27.66,27.67,1452575.0,24.7271,24.7628,24.6292,24.6381,1452575.0
2020-11-18 10:40:00,27.65,27.67,27.62,27.66,994925.0,24.6203,24.6381,24.5936,24.6292,994925.0
2020-11-18 10:50:00,27.66,27.74,27.64,27.7,617208.0,24.6292,24.7004,24.6114,24.6648,617208.0
2020-11-18 11:00:00,27.69,27.76,27.68,27.76,817819.0,24.6559,24.7182,24.647,24.7182,817819.0
2020-11-18 11:10:00,27.76,27.77,27.7,27.71,726261.0,24.7182,24.7271,24.6648,24.6737,726261.0
2020-11-18 11:20:00,27.71,27.71,27.65,27.69,452660.0,24.6737,24.6737,24.6203,24.6559,452660.0
2020-11-18 11:30:00,27.69,27.74,27.65,27.72,617585.0,24.6559,24.7004,24.6203,24.6826,617585.0
2020-11-18 11:40:00,27.72,27.72,27.62,27.63,589511.0,24.6826,24.6826,24.5936,24.6025,589511.0
2020-11-18 11:50:00,27.63,27.69,27.59,27.61,1074089.0,24.6025,24.6559,24.5669,24.5847,1074089.0
2020-11-18 12:00:00,27.62,27.64,27.57,27.58,1154275.0,24.5936,24.6114,24.5491,24.558,1154275.0
2020-11-18 12:10:00,27.58,27.61,27.5,27.57,1255816.0,24.558,24.5847,24.4867,24.5491,1255816.0
2020-11-18 12:20:00,27.58,27.62,27.51,27.53,876583.0,24.558,24.5936,24.4956,24.5134,876583.0
2020-11-18 12:30:00,27.53,27.57,27.5,27.54,1396945.0,24.5134,24.5491,24.4867,24.5223,1396945.0
2020-11-18 12:40:00,27.55,27.61,27.54,27.58,985167.0,24.5312,24.5847,24.5223,24.558,985167.0
2020-11-18 12:50:00,27.58,27.6,27.55,27.59,633723.0,24.558,24.5758,24.5312,24.5669,633723.0
2020-11-18 13:00:00,27.59,27.61,27.56,27.6,654550.0,24.5669,24.5847,24.5401,24.5758,654550.0
2020-11-18 13:10:00,27.6,27.63,27.56,27.57,749946.0,24.5758,24.6025,24.5401,24.5491,749946.0
2020-11-18 13:20:00,27.56,27.57,27.5,27.5,514868.0,24.5401,24.5491,24.4867,24.4867,514868.0
2020-11-18 13:30:00,27.5,27.54,27.48,27.52,794494.0,24.4867,24.5223,24.4689,24.5045,794494.0
2020-11-18 13:40:00,27.51,27.52,27.43,27.46,682590.0,24.4956,24.5045,24.4244,24.4511,682590.0
2020-11-18 13:50:00,27.45,27.48,27.38,27.42,1086186.0,24.4422,24.4689,24.3799,24.4155,1086186.0
2020-11-18 14:00:00,27.42,27.48,27.38,27.39,796911.0,24.4155,24.4689,24.3799,24.3888,796911.0
2020-11-18 14:10:00,27.39,27.41,27.22,27.23,1324198.0,24.3888,24.4066,24.2374,24.2463,1324198.0
2020-11-18 14:20:00,27.23,27.28,27.18,27.24,1175135.0,24.2463,24.2908,24.2018,24.2552,1175135.0
2020-11-18 14:30:00,27.23,27.25,27.2,27.2,800725.0,24.2463,24.2641,24.2196,24.2196,800725.0
2020-11-18 14:40:00,27.21,27.33,27.2,27.3,1153839.0,24.2285,24.3353,24.2196,24.3086,1153839.0
2020-11-18 14:50:00,27.3,27.33,27.25,27.26,456164.0,24.3086,24.3353,24.2641,24.273,456164.0
2020-11-18 15:00:00,27.26,27.27,27.16,27.24,754364.0,24.273,24.2819,24.184,24.2552,754364.0
2020-11-18 15:10:00,27.24,27.31,27.19,27.2,956803.0,24.2552,24.3175,24.2107,24.2196,956803.0
2020-11-18 15:20:00,27.2,27.2,27.09,27.1,1090747.0,24.2196,24.2196,24.1216,24.1306,1090747.0
2020-11-18 15:30:00,27.09,27.12,27.02,27.07,1530721.0,24.1216,24.1484,24.0593,24.1038,1530721.0
2020-11-18 15:40:00,27.07,27.12,27.04,27.05,1678182.0,24.1038,24.1484,24.0771,24.086,1678182.0
2020-11-18 15:50:00,27.06,27.11,26.96,26.98,5005733.0,24.0949,24.1395,24.0059,24.0237,5005733.0
2020-11-19 09:30:00,26.93,26.96,26.7,26.85,3262006.0,23.9792,24.0059,23.7744,23.9079,3262006.0
2020-11-19 09:40:00,26.86,27.01,26.82,26.91,1752339.0,23.9168,24.0504,23.8812,23.9614,1752339.0
2020-11-19 09:50:00,26.91,26.96,26.78,26.79,1107321.0,23.9614,24.0059,23.8456,23.8545,1107321.0
2020-11-19 10:00:00,26.78,26.86,26.73,26.86,1435234.0,23.8456,23.9168,23.8011,23.9168,1435234.0
2020-11-19 10:10:00,26.86,26.86,26.75,26.77,1355934.0,23.9168,23.9168,23.8189,23.8367,1355934.0
2020-11-19 10:20:00,26.76,26.81,26.7,26.77,1106986.0,23.8278,23.8723,23.7744,23.8367,1106986.0
2020-11-19 10:30:00,26.77,26.81,26.73,26.79,1030887.0,23.8367,23.8723,23.8011,23.8545,1030887.0
2020-11-19 10:40:00,26.78,26.85,26.77,26.83,1139027.0,23.8456,23.9079,23.8367,23.8901,1139027.0
2020-11-19 10:50:00,26.83,26.84,26.72,26.72,1190089.0,23.8901,23.899,23.7922,23.7922,1190089.0
2020-11-19 11:00:00,26.73,26.74,26.69,26.72,1247003.0,23.8011,23.81,23.7655,23.7922,1247003.0
2020-11-19 11:10:00,26.72,26.75,26.66,26.73,1131394.0,23.7922,23.8189,23.7388,23.8011,1131394.0
2020-11-19 11:20:00,26.73,26.79,26.72,26.75,1035698.0,23.8011,23.8545,23.7922,23.8189,1035698.0
2020-11-19 11:30:00,26.76,26.76,26.66,26.7,751352.0,23.8278,23.8278,23.7388,23.7744,751352.0
2020-11-19 11:40:00,26.69,26.73,26.67,26.7,441559.0,23.7655,23.8011,23.7477,23.7744,441559.0
2020-11-19 11:50:00,26.69,26.7,26.66,26.7,372486.0,23.7655,23.7744,23.7388,23.7744,372486.0
2020-11-19 12:00:00,26.7,26.72,26.66,26.7,506810.0,23.7744,23.7922,23.7388,23.7744,506810.0
2020-11-19 12:10:00,26.69,26.71,26.66,26.66,460229.0,23.7655,23.7833,23.7388,23.7388,460229.0
2020-11-19 12:20:00,26.67,26.7,26.65,26.69,485826.0,23.7477,23.7744,23.7299,23.7655,485826.0
2020-11-19 12:30:00,26.68,26.74,26.68,26.71,1363932.0,23.7566,23.81,23.7566,23.7833,1363932.0
2020-11-19 12:40:00,26.71,26.71,26.65,26.67,689662.0,23.7833,23.7833,23.7299,23.7477,689662.0
2020-11-19 12:50:00,26.67,26.71,26.66,26.69,517912.0,23.7477,23.7833,23.7388,23.7655,517912.0
2020-11-19 13:00:00,26.7,26.78,26.68,26.71,808839.0,23.7744,23.8456,23.7566,23.7833,808839.0
2020-11-19 13:10:00,26.71,26.76,26.7,26.76,332573.0,23.7833,23.8278,23.7744,23.8278,332573.0
2020-11-19 13:20:00,26.75,26.83,26.73,26.77,575734.0,23.8189,23.8901,23.8011,23.8367,575734.0
2020-11-19 13:30:00,26.77,26.79,26.73,26.76,658969.0,23.8367,23.8545,23.8011,23.8278,658969.0
2020-11-19 13:40:00,26.76,26.79,26.72,26.78,434196.0,23.8278,23.8545,23.7922,23.8456,434196.0
2020-11-19 13:50:00,26.77,26.78,26.72,26.74,271777.0,23.8367,23.8456,23.7922,23.81,271777.0
2020-11-19 14:00:00,26.74,26.77,26.72,26.74,411077.0,23.81,23.8367,23.7922,23.81,411077.0
2020-11-19 14:10:00,26.74,26.78,26.73,26.74,503432.0,23.81,23.8456,23.8011,23.81,503432.0
2020-11-19 14:20:00,26.74,26.78,26.73,26.76,424957.0,23.81,23.8456,23.8011,23.8278,424957.0
2020-11-19 14:30:00,26.76,26.87,26.75,26.86,1228517.0,23.8278,23.9258,23.8189,23.9168,1228517.0
2020-11-19 14:40:00,26.86,26.9,26.81,26.82,1735958.0,23.9168,23.9525,23.8723,23.8812,1735958.0
2020-11-19 14:50:00,26.82,26.84,26.78,26.83,879339.0,23.8812,23.899,23.8456,23.8901,879339.0
2020-11-19 15:00:00,26.83,26.83,26.79,26.82,557766.0,23.8901,23.8901,23.8545,23.8812,557766.0
2020-11-19 15:10:00,26.82,26.84,26.79,26.82,1387221.0,23.8812,23.899,23.8545,23.8812,1387221.0
2020-11-19 15:20:00,26.82,26.87,26.8,26.85,784776.0,23.8812,23.9258,23.8634,23.9079,784776.0
2020-11-19 15:30:00,26.85,26.9,26.84,26.85,1416214.0,23.9079,23.9525,23.899,23.9079,1416214.0
2020-11-19 15:40:00,26.85,26.9,26.84,26.87,1327513.0,23.9079,23.9525,23.899,23.9258,1327513.0
2020-11-19 15:50:00,26.87,27.0,26.86,26.97,3558469.0,23.9258,24.0415,23.9168,24.0148,3558469.0
2020-11-20 09:30:00,26.74,26.87,26.66,26.69,3290507.0,23.81,23.9258,23.7388,23.7655,3290507.0
2020-11-20 09:40:00,26.69,26.86,26.66,26.78,1299559.0,23.7655,23.9168,23.7388,23.8456,1299559.0
2020-11-20 09:50:00,26.78,26.85,26.71,26.85,1967429.0,23.8456,23.9079,23.7833,23.9079,1967429.0
2020-11-20 10:00:00,26.84,26.95,26.83,26.85,1506168.0,23.899,23.997,23.8901,23.9079,1506168.0
2020-11-20 10:10:00,26.85,26.86,26.72,26.72,865369.0,23.9079,23.9168,23.7922,23.7922,865369.0
2020-11-20 10:20:00,26.72,26.77,26.7,26.74,1053429.0,23.7922,23.8367,23.7744,23.81,1053429.0
2020-11-20 10:30:00,26.74,26.8,26.72,26.78,923321.0,23.81,23.8634,23.7922,23.8456,923321.0
2020-11-20 10:40:00,26.78,26.79,26.73,26.74,726820.0,23.8456,23.8545,23.8011,23.81,726820.0
2020-11-20 10:50:00,26.75,26.78,26.72,26.77,804575.0,23.8189,23.8456,23.7922,23.8367,804575.0
2020-11-20 11:00:00,26.77,26.79,26.68,26.7,1853817.0,23.8367,23.8545,23.7566,23.7744,1853817.0
2020-11-20 11:10:00,26.71,26.74,26.66,26.67,1399890.0,23.7833,23.81,23.7388,23.7477,1399890.0
2020-11-20 11:20:00,26.68,26.72,26.66,26.69,721096.0,23.7566,23.7922,23.7388,23.7655,721096.0
2020-11-20 11:30:00,26.7,26.74,26.69,26.7,723851.0,23.7744,23.81,23.7655,23.7744,723851.0
2020-11-20 11:40:00,26.7,26.72,26.64,26.64,908162.0,23.7744,23.7922,23.721,23.721,908162.0
2020-11-20 11:50:00,26.65,26.7,26.63,26.7,536316.0,23.7299,23.7744,23.712,23.7744,536316.0
2020-11-20 12:00:00,26.69,26.72,26.67,26.67,615929.0,23.7655,23.7922,23.7477,23.7477,615929.0
2020-11-20 12:10:00,26.68,26.7,26.67,26.68,446231.0,23.7566,23.7744,23.7477,23.7566,446231.0
2020-11-20 12:20:00,26.67,26.69,26.66,26.67,350531.0,23.7477,23.7655,23.7388,23.7477,350531.0
2020-11-20 12:30:00,26.68,26.68,26.65,26.66,349843.0,23.7566,23.7566,23.7299,23.7388,349843.0
2020-11-20 12:40:00,26.66,26.7,26.65,26.68,464684.0,23.7388,23.7744,23.7299,23.7566,464684.0
2020-11-20 12:50:00,26.68,26.72,26.67,26.7,299454.0,23.7566,23.7922,23.7477,23.7744,299454.0
2020-11-20 13:00:00,26.71,26.79,26.7,26.76,604614.0,23.7833,23.8545,23.7744,23.8278,604614.0
2020-11-20 13:10:00,26.76,26.76,26.73,26.73,442077.0,23.8278,23.8278,23.8011,23.8011,442077.0
2020-11-20 13:20:00,26.73,26.79,26.71,26.78,434759.0,23.8011,23.8545,23.7833,23.8456,434759.0
2020-11-20 13:30:00,26.78,26.81,26.76,26.81,567327.0,23.8456,23.8723,23.8278,23.8723,567327.0
2020-11-20 13:40:00,26.8,26.85,26.8,26.85,761341.0,23.8634,23.9079,23.8634,23.9079,761341.0
2020-11-20 13:50:00,26.84,26.86,26.8,26.82,444121.0,23.899,23.9168,23.8634,23.8812,444121.0
2020-11-20 14:00:00,26.83,26.84,26.8,26.82,328634.0,23.8901,23.899,23.8634,23.8812,328634.0
2020-11-20 14:10:00,26.82,26.83,26.78,26.8,475684.0,23.8812,23.8901,23.8456,23.8634,475684.0
2020-11-20 14:20:00,26.79,26.82,26.76,26.79,528734.0,23.8545,23.8812,23.8278,23.8545,528734.0
2020-11-20 14:30:00,26.79,26.84,26.78,26.78,580758.0,23.8545,23.899,23.8456,23.8456,580758.0
2020-11-20 14:40:00,26.78,26.8,26.76,26.8,523551.0,23.8456,23.8634,23.8278,23.8634,523551.0
2020-11-20 14:50:00,26.79,26.84,26.79,26.82,487631.0,23.8545,23.899,23.8545,23.8812,487631.0
2020-11-20 15:00:00,26.82,26.83,26.76,26.76,539224.0,23.8812,23.8901,23.8278,23.8278,539224.0
2020-11-20 15:10:00,26.76,26.79,26.72,26.76,871172.0,23.8278,23.8545,23.7922,23.8278,871172.0
2020-11-20 15:20:00,26.75,26.8,26.75,26.77,612068.0,23.8189,23.8634,23.8189,23.8367,612068.0
2020-11-20 15:30:00,26.77,26.82,26.74,26.82,649276.0,23.8367,23.8812,23.81,23.8812,649276.0
2020-11-20 15:40:00,26.82,26.89,26.8,26.85,1195432.0,23.8812,23.9436,23.8634,23.9079,1195432.0
2020-11-20 15:50:00,26.84,26.85,26.79,26.81,3410812.0,23.899,23.9079,23.8545,23.8723,3410812.0
2020-11-23 09:30:00,27.11,27.19,27.06,27.09,2240340.0,24.1395,24.2107,24.0949,24.1216,2240340.0
2020-11-23 09:40:00,27.09,27.24,27.06,27.17,1662814.0,24.1216,24.2552,24.0949,24.1929,1662814.0
2020-11-23 09:50:00,27.17,27.29,27.17,27.23,1428613.0,24.1929,24.2997,24.1929,24.2463,1428613.0
2020-11-23 10:00:00,27.24,27.35,27.22,27.33,2055129.0,24.2552,24.3532,24.2374,24.3353,2055129.0
2020-11-23 10:10:00,27.32,27.36,27.27,27.34,1971988.0,24.3264,24.3621,24.2819,24.3443,1971988.0
2020-11-23 10:20:00,27.34,27.36,27.15,27.17,2056906.0,24.3443,24.3621,24.1751,24.1929,2056906.0
2020-11-23 10:30:00,27.16,27.31,27.15,27.29,935985.0,24.184,24.3175,24.1751,24.2997,935985.0
2020-11-23 10:40:00,27.3,27.39,27.27,27.38,1428136.0,24.3086,24.3888,24.2819,24.3799,1428136.0
2020-11-23 10:50:00,27.39,27.39,27.32,27.34,966671.0,24.3888,24.3888,24.3264,24.3443,966671.0
2020-11-23 11:00:00,27.34,27.39,27.32,27.38,904991.0,24.3443,24.3888,24.3264,24.3799,904991.0
2020-11-23 11:10:00,27.39,27.4,27.33,27.39,1020338.0,24.3888,24.3977,24.3353,24.3888,1020338.0
2020-11-23 11:20:00,27.39,27.43,27.38,27.42,1188231.0,24.3888,24.4244,24.3799,24.4155,1188231.0
2020-11-23 11:30:00,27.41,27.42,27.27,27.29,1337647.0,24.4066,24.4155,24.2819,24.2997,1337647.0
2020-11-23 11:40:00,27.29,27.32,27.22,27.27,967830.0,24.2997,24.3264,24.2374,24.2819,967830.0
2020-11-23 11:50:00,27.27,27.34,27.27,27.32,538003.0,24.2819,24.3443,24.2819,24.3264,538003.0
2020-11-23 12:00:00,27.32,27.33,27.27,27.28,432173.0,24.3264,24.3353,24.2819,24.2908,432173.0
2020-11-23 12:10:00,27.29,27.35,27.27,27.35,535768.0,24.2997,24.3532,24.2819,24.3532,535768.0
2020-11-23 12:20:00,27.35,27.36,27.32,27.34,529181.0,24.3532,24.3621,24.3264,24.3443,529181.0
2020-11-23 12:30:00,27.33,27.38,27.3,27.37,501627.0,24.3353,24.3799,24.3086,24.371,501627.0
2020-11-23 12:40:00,27.37,27.39,27.35,27.36,528213.0,24.371,24.3888,24.3532,24.3621,528213.0
2020-11-23 12:50:00,27.37,27.39,27.35,27.39,314947.0,24.371,24.3888,24.3532,24.3888,314947.0
2020-11-23 13:00:00,27.38,27.4,27.36,27.37,445005.0,24.3799,24.3977,24.3621,24.371,445005.0
2020-11-23 13:10:00,27.38,27.41,27.37,27.38,665951.0,24.3799,24.4066,24.371,24.3799,665951.0
2020-11-23 13:20:00,27.39,27.42,27.36,27.37,623677.0,24.3888,24.4155,24.3621,24.371,623677.0
2020-11-23 13:30:00,27.36,27.38,27.32,27.38,524951.0,24.3621,24.3799,24.3264,24.3799,524951.0
2020-11-23 13:40:00,27.38,27.39,27.31,27.34,846834.0,24.3799,24.3888,24.3175,24.3443,846834.0
2020-11-23 13:50:00,27.34,27.39,27.33,27.37,323408.0,24.3443,24.3888,24.3353,24.371,323408.0
2020-11-23 14:00:00,27.37,27.4,27.34,27.35,485419.0,24.371,24.3977,24.3443,24.3532,485419.0
2020-11-23 14:10:00,27.35,27.36,27.31,27.34,433421.0,24.3532,24.3621,24.3175,24.3443,433421.0
2020-11-23 14:20:00,27.35,27.38,27.34,27.36,297690.0,24.3532,24.3799,24.3443,24.3621,297690.0
2020-11-23 14:30:00,27.37,27.4,27.36,27.4,326090.0,24.371,24.3977,24.3621,24.3977,326090.0
2020-11-23 14:40:00,27.39,27.4,27.36,27.38,624002.0,24.3888,24.3977,24.3621,24.3799,624002.0
2020-11-23 14:50:00,27.38,27.44,27.36,27.37,1496838.0,24.3799,24.4333,24.3621,24.371,1496838.0
2020-11-23 15:00:00,27.37,27.52,27.36,27.51,1899444.0,24.371,24.5045,24.3621,24.4956,1899444.0
2020-11-23 15:10:00,27.51,27.51,27.46,27.48,789549.0,24.4956,24.4956,24.4511,24.4689,789549.0
2020-11-23 15:20:00,27.48,27.49,27.45,27.46,520714.0,24.4689,24.4778,24.4422,24.4511,520714.0
2020-11-23 15:30:00,27.46,27.48,27.41,27.43,792086.0,24.4511,24.4689,24.4066,24.4244,792086.0
2020-11-23 15:40:00,27.43,27.46,27.41,27.43,1346489.0,24.4244,24.4511,24.4066,24.4244,1346489.0
2020-11-23 15:50:00,27.43,27.46,27.36,27.39,3306332.0,24.4244,24.4511,24.3621,24.3888,3306332.0
2020-11-24 09:30:00,27.93,28.18,27.92,28.11,6558224.0,24.8696,25.0922,24.8607,25.0299,6558224.0
2020-11-24 09:40:00,28.11,28.32,28.09,28.29,3710764.0,25.0299,25.2169,25.0121,25.1902,3710764.0
2020-11-24 09:50:00,28.3,28.39,28.27,28.3,2977727.0,25.1991,25.2792,25.1723,25.1991,2977727.0
2020-11-24 10:00:00,28.3,28.45,28.28,28.4,2152828.0,25.1991,25.3326,25.1813,25.2881,2152828.0
2020-11-24 10:10:00,28.4,28.47,28.34,28.43,1921583.0,25.2881,25.3504,25.2347,25.3148,1921583.0
2020-11-24 10:20:00,28.42,28.5,28.39,28.48,2011505.0,25.3059,25.3771,25.2792,25.3593,2011505.0
2020-11-24 10:30:00,28.48,28.53,28.4,28.41,2332661.0,25.3593,25.4039,25.2881,25.297,2332661.0
2020-11-24 10:40:00,28.42,28.42,28.3,28.37,1583558.0,25.3059,25.3059,25.1991,25.2614,1583558.0
2020-11-24 10:50:00,28.36,28.38,28.28,28.3,1110262.0,25.2525,25.2703,25.1813,25.1991,1110262.0
2020-11-24 11:00:00,28.3,28.35,28.27,28.31,1173644.0,25.1991,25.2436,25.1723,25.208,1173644.0
2020-11-24 11:10:00,28.32,28.4,28.27,28.39,1837295.0,25.2169,25.2881,25.1723,25.2792,1837295.0
2020-11-24 11:20:00,28.39,28.44,28.38,28.4,956497.0,25.2792,25.3237,25.2703,25.2881,956497.0
2020-11-24 11:30:00,28.4,28.55,28.38,28.55,1329338.0,25.2881,25.4217,25.2703,25.4217,1329338.0
2020-11-24 11:40:00,28.54,28.68,28.54,28.68,1765091.0,25.4128,25.5374,25.4128,25.5374,1765091.0
2020-11-24 11:50:00,28.68,28.75,28.67,28.7,1507577.0,25.5374,25.5998,25.5285,25.5552,1507577.0
2020-11-24 12:00:00,28.71,28.77,28.7,28.75,1126587.0,25.5641,25.6176,25.5552,25.5998,1126587.0
2020-11-24 12:10:00,28.76,28.8,28.71,28.73,1106258.0,25.6087,25.6443,25.5641,25.5819,1106258.0
2020-11-24 12:20:00,28.73,28.73,28.6,28.62,880191.0,25.5819,25.5819,25.4662,25.484,880191.0
2020-11-24 12:30:00,28.62,28.67,28.6,28.61,978912.0,25.484,25.5285,25.4662,25.4751,978912.0
2020-11-24 12:40:00,28.6,28.62,28.52,28.54,967369.0,25.4662,25.484,25.395,25.4128,967369.0
2020-11-24 12:50:00,28.54,28.61,28.53,28.57,658979.0,25.4128,25.4751,25.4039,25.4395,658979.0
2020-11-24 13:00:00,28.57,28.74,28.56,28.73,1234110.0,25.4395,25.5908,25.4306,25.5819,1234110.0
2020-11-24 13:10:00,28.73,28.78,28.69,28.76,934572.0,25.5819,25.6265,25.5463,25.6087,934572.0
2020-11-24 13:20:00,28.76,28.76,28.63,28.65,802522.0,25.6087,25.6087,25.4929,25.5107,802522.0
2020-11-24 13:30:00,28.65,28.66,28.54,28.54,687445.0,25.5107,25.5196,25.4128,25.4128,687445.0
2020-11-24 13:40:00,28.55,28.62,28.53,28.55,1339345.0,25.4217,25.484,25.4039,25.4217,1339345.0
2020-11-24 13:50:00,28.55,28.58,28.54,28.54,723937.0,25.4217,25.4484,25.4128,25.4128,723937.0
2020-11-24 14:00:00,28.55,28.6,28.52,28.53,820961.0,25.4217,25.4662,25.395,25.4039,820961.0
2020-11-24 14:10:00,28.54,28.59,28.52,28.54,641063.0,25.4128,25.4573,25.395,25.4128,641063.0
2020-11-24 14:20:00,28.54,28.57,28.5,28.54,756766.0,25.4128,25.4395,25.3771,25.4128,756766.0
2020-11-24 14:30:00,28.55,28.6,28.51,28.59,754415.0,25.4217,25.4662,25.3861,25.4573,754415.0
2020-11-24 14:40:00,28.58,28.63,28.57,28.59,895762.0,25.4484,25.4929,25.4395,25.4573,895762.0
2020-11-24 14:50:00,28.59,28.62,28.57,28.61,789914.0,25.4573,25.484,25.4395,25.4751,789914.0
2020-11-24 15:00:00,28.61,28.71,28.58,28.7,1907691.0,25.4751,25.5641,25.4484,25.5552,1907691.0
2020-11-24 15:10:00,28.7,28.71,28.67,28.68,591493.0,25.5552,25.5641,25.5285,25.5374,591493.0
2020-11-24 15:20:00,28.68,28.74,28.67,28.71,1031062.0,25.5374,25.5908,25.5285,25.5641,1031062.0
2020-11-24 15:30:00,28.72,28.8,28.67,28.79,2784287.0,25.573,25.6443,25.5285,25.6354,2784287.0
2020-11-24 15:40:00,28.79,28.95,28.77,28.95,3850887.0,25.6354,25.7778,25.6176,25.7778,3850887.0
2020-11-24 15:50:00,28.94,28.99,28.89,28.98,5908298.0,25.7689,25.8135,25.7244,25.8046,5908298.0
2020-11-25 09:30:00,28.7,28.74,28.49,28.7,4760173.0,25.5552,25.5908,25.3682,25.5552,4760173.0
2020-11-25 09:40:00,28.7,28.74,28.58,28.58,2773502.0,25.5552,25.5908,25.4484,25.4484,2773502.0
2020-11-25 09:50:00,28.59,28.62,28.48,28.61,2453386.0,25.4573,25.484,25.3593,25.4751,2453386.0
2020-11-25 10:00:00,28.61,28.67,28.52,28.56,2021949.0,25.4751,25.5285,25.395,25.4306,2021949.0
2020-11-25 10:10:00,28.57,28.65,28.54,28.59,1271663.0,25.4395,25.5107,25.4128,25.4573,1271663.0
2020-11-25 10:20:00,28.59,28.68,28.53,28.64,1911272.0,25.4573,25.5374,25.4039,25.5018,1911272.0
2020-11-25 10:30:00,28.64,28.67,28.6,28.6,1027558.0,25.5018,25.5285,25.4662,25.4662,1027558.0
2020-11-25 10:40:00,28.6,28.71,28.59,28.71,901001.0,25.4662,25.5641,25.4573,25.5641,901001.0
2020-11-25 10:50:00,28.71,28.78,28.69,28.71,885581.0,25.5641,25.6265,25.5463,25.5641,885581.0
2020-11-25 11:00:00,28.72,28.82,28.71,28.8,940838.0,25.573,25.6621,25.5641,25.6443,940838.0
2020-11-25 11:10:00,28.79,28.84,28.73,28.83,799323.0,25.6354,25.6799,25.5819,25.671,799323.0
2020-11-25 11:20:00,28.84,28.9,28.81,28.83,1498694.0,25.6799,25.7333,25.6532,25.671,1498694.0
2020-11-25 11:30:00,28.83,28.9,28.82,28.9,559450.0,25.671,25.7333,25.6621,25.7333,559450.0
2020-11-25 11:40:00,28.9,28.94,28.82,28.87,722596.0,25.7333,25.7689,25.6621,25.7066,722596.0
2020-11-25 11:50:00,28.87,28.95,28.86,28.92,513102.0,25.7066,25.7778,25.6977,25.7511,513102.0
2020-11-25 12:00:00,28.92,28.97,28.9,28.92,1090279.0,25.7511,25.7956,25.7333,25.7511,1090279.0
2020-11-25 12:10:00,28.91,28.93,28.84,28.87,1225203.0,25.7422,25.76,25.6799,25.7066,1225203.0
2020-11-25 12:20:00,28.86,28.87,28.79,28.85,820477.0,25.6977,25.7066,25.6354,25.6888,820477.0
2020-11-25 12:30:00,28.86,28.87,28.8,28.82,748144.0,25.6977,25.7066,25.6443,25.6621,748144.0
2020-11-25 12:40:00,28.82,28.85,28.78,28.8,690219.0,25.6621,25.6888,25.6265,25.6443,690219.0
2020-11-25 12:50:00,28.8,28.8,28.75,28.78,442866.0,25.6443,25.6443,25.5998,25.6265,442866.0
2020-11-25 13:00:00,28.77,28.81,28.77,28.79,637422.0,25.6176,25.6532,25.6176,25.6354,637422.0
2020-11-25 13:10:00,28.79,28.8,28.75,28.75,764012.0,25.6354,25.6443,25.5998,25.5998,764012.0
2020-11-25 13:20:00,28.76,28.78,28.72,28.75,507855.0,25.6087,25.6265,25.573,25.5998,507855.0
2020-11-25 13:30:00,28.75,28.79,28.74,28.74,892209.0,25.5998,25.6354,25.5908,25.5908,892209.0
2020-11-25 13:40:00,28.74,28.8,28.73,28.8,666036.0,25.5908,25.6443,25.5819,25.6443,666036.0
2020-11-25 13:50:00,28.8,28.83,28.78,28.82,990067.0,25.6443,25.671,25.6265,25.6621,990067.0
2020-11-25 14:00:00,28.82,28.83,28.75,28.77,954397.0,25.6621,25.671,25.5998,25.6176,954397.0
2020-11-25 14:10:00,28.77,28.78,28.71,28.76,940441.0,25.6176,25.6265,25.5641,25.6087,940441.0
2020-11-25 14:20:00,28.76,28.8,28.74,28.79,641710.0,25.6087,25.6443,25.5908,25.6354,641710.0
2020-11-25 14:30:00,28.79,28.81,28.77,28.8,436410.0,25.6354,25.6532,25.6176,25.6443,436410.0
2020-11-25 14:40:00,28.8,28.81,28.77,28.79,745374.0,25.6443,25.6532,25.6176,25.6354,745374.0
2020-11-25 14:50:00,28.8,28.82,28.79,28.8,544335.0,25.6443,25.6621,25.6354,25.6443,544335.0
2020-11-25 15:00:00,28.81,28.85,28.8,28.85,638965.0,25.6532,25.6888,25.6443,25.6888,638965.0
2020-11-25 15:10:00,28.85,28.9,28.84,28.87,973369.0,25.6888,25.7333,25.6799,25.7066,973369.0
2020-11-25 15:20:00,28.88,28.98,28.84,28.98,1859918.0,25.7155,25.8046,25.6799,25.8046,1859918.0
2020-11-25 15:30:00,28.98,28.98,28.85,28.86,2453111.0,25.8046,25.8046,25.6888,25.6977,2453111.0
2020-11-25 15:40:00,28.86,28.93,28.86,28.93,1612347.0,25.6977,25.76,25.6977,25.76,1612347.0
2020-11-25 15:50:00,28.93,29.04,28.89,29.04,5513914.0,25.76,25.858,25.7244,25.858,5513914.0
2020-11-27 09:30:00,28.97,29.05,28.92,29.02,1911193.0,25.7956,25.8669,25.7511,25.8402,1911193.0
2020-11-27 09:40:00,29.03,29.04,28.98,29.0,1172505.0,25.8491,25.858,25.8046,25.8224,1172505.0
2020-11-27 09:50:00,29.0,29.01,28.87,28.98,1439467.0,25.8224,25.8313,25.7066,25.8046,1439467.0
2020-11-27 10:00:00,28.97,29.04,28.95,28.95,1631682.0,25.7956,25.858,25.7778,25.7778,1631682.0
2020-11-27 10:10:00,28.95,28.99,28.94,28.96,1209420.0,25.7778,25.8135,25.7689,25.7867,1209420.0
2020-11-27 10:20:00,28.96,28.97,28.9,28.96,888332.0,25.7867,25.7956,25.7333,25.7867,888332.0
2020-11-27 10:30:00,28.96,28.97,28.81,28.82,996001.0,25.7867,25.7956,25.6532,25.6621,996001.0
2020-11-27 10:40:00,28.83,28.92,28.81,28.9,779051.0,25.671,25.7511,25.6532,25.7333,779051.0
2020-11-27 10:50:00,28.9,28.95,28.88,28.95,923920.0,25.7333,25.7778,25.7155,25.7778,923920.0
2020-11-27 11:00:00,28.94,28.98,28.92,28.94,725831.0,25.7689,25.8046,25.7511,25.7689,725831.0
2020-11-27 11:10:00,28.93,28.94,28.87,28.9,597810.0,25.76,25.7689,25.7066,25.7333,597810.0
2020-11-27 11:20:00,28.89,28.92,28.88,28.9,639086.0,25.7244,25.7511,25.7155,25.7333,639086.0
2020-11-27 11:30:00,28.9,28.95,28.85,28.95,1070901.0,25.7333,25.7778,25.6888,25.7778,1070901.0
2020-11-27 11:40:00,28.95,29.08,28.94,29.07,864971.0,25.7778,25.8936,25.7689,25.8847,864971.0
2020-11-27 11:50:00,29.06,29.1,29.04,29.06,794778.0,25.8758,25.9114,25.858,25.8758,794778.0
2020-11-27 12:00:00,29.07,29.07,28.92,28.95,802487.0,25.8847,25.8847,25.7511,25.7778,802487.0
2020-11-27 12:10:00,28.95,28.99,28.9,28.95,618661.0,25.7778,25.8135,25.7333,25.7778,618661.0
2020-11-27 12:20:00,28.96,28.96,28.91,28.96,924034.0,25.7867,25.7867,25.7422,25.7867,924034.0
2020-11-27 12:30:00,28.95,28.96,28.9,28.92,1082723.0,25.7778,25.7867,25.7333,25.7511,1082723.0
2020-11-27 12:40:00,28.92,29.01,28.91,29.0,821132.0,25.7511,25.8313,25.7422,25.8224,821132.0
2020-11-27 12:50:00,29.0,29.02,28.94,29.0,1931184.0,25.8224,25.8402,25.7689,25.8224,1931184.0
2020-11-30 09:30:00,28.72,28.86,28.66,28.76,3466062.0,25.573,25.6977,25.5196,25.6087,3466062.0
2020-11-30 09:40:00,28.76,28.8,28.71,28.77,1423273.0,25.6087,25.6443,25.5641,25.6176,1423273.0
2020-11-30 09:50:00,28.77,28.81,28.74,28.8,1386629.0,25.6176,25.6532,25.5908,25.6443,1386629.0
2020-11-30 10:00:00,28.81,28.81,28.56,28.57,2737407.0,25.6532,25.6532,25.4306,25.4395,2737407.0
2020-11-30 10:10:00,28.57,28.65,28.52,28.55,1783099.0,25.4395,25.5107,25.395,25.4217,1783099.0
2020-11-30 10:20:00,28.55,28.62,28.48,28.49,1453185.0,25.4217,25.484,25.3593,25.3682,1453185.0
2020-11-30 10:30:00,28.48,28.5,28.32,28.36,1693185.0,25.3593,25.3771,25.2169,25.2525,1693185.0
2020-11-30 10:40:00,28.36,28.49,28.35,28.48,1672622.0,25.2525,25.3682,25.2436,25.3593,1672622.0
2020-11-30 10:50:00,28.48,28.52,28.45,28.51,847718.0,25.3593,25.395,25.3326,25.3861,847718.0
2020-11-30 11:00:00,28.5,28.54,28.48,28.53,947672.0,25.3771,25.4128,25.3593,25.4039,947672.0
2020-11-30 11:10:00,28.52,28.57,28.43,28.44,809042.0,25.395,25.4395,25.3148,25.3237,809042.0
2020-11-30 11:20:00,28.43,28.47,28.41,28.41,578232.0,25.3148,25.3504,25.297,25.297,578232.0
2020-11-30 11:30:00,28.41,28.45,28.36,28.38,717080.0,25.297,25.3326,25.2525,25.2703,717080.0
2020-11-30 11:40:00,28.37,28.45,28.34,28.45,1071126.0,25.2614,25.3326,25.2347,25.3326,1071126.0
2020-11-30 11:50:00,28.45,28.52,28.44,28.5,1395067.0,25.3326,25.395,25.3237,25.3771,1395067.0
2020-11-30 12:00:00,28.5,28.55,28.49,28.54,838782.0,25.3771,25.4217,25.3682,25.4128,838782.0
2020-11-30 12:10:00,28.54,28.62,28.53,28.55,997726.0,25.4128,25.484,25.4039,25.4217,997726.0
2020-11-30 12:20:00,28.55,28.57,28.5,28.51,734640.0,25.4217,25.4395,25.3771,25.3861,734640.0
2020-11-30 12:30:00,28.5,28.55,28.49,28.55,828758.0,25.3771,25.4217,25.3682,25.4217,828758.0
2020-11-30 12:40:00,28.54,28.58,28.5,28.58,643441.0,25.4128,25.4484,25.3771,25.4484,643441.0
2020-11-30 12:50:00,28.58,28.62,28.54,28.61,651730.0,25.4484,25.484,25.4128,25.4751,651730.0
2020-11-30 13:00:00,28.61,28.62,28.53,28.55,617040.0,25.4751,25.484,25.4039,25.4217,617040.0
2020-11-30 13:10:00,28.55,28.56,28.5,28.52,479743.0,25.4217,25.4306,25.3771,25.395,479743.0
2020-11-30 13:20:00,28.52,28.54,28.49,28.52,687131.0,25.395,25.4128,25.3682,25.395,687131.0
2020-11-30 13:30:00,28.52,28.53,28.49,28.51,567619.0,25.395,25.4039,25.3682,25.3861,567619.0
2020-11-30 13:40:00,28.51,28.55,28.5,28.55,496765.0,25.3861,25.4217,25.3771,25.4217,496765.0
2020-11-30 13:50:00,28.55,28.57,28.49,28.5,945743.0,25.4217,25.4395,25.3682,25.3771,945743.0
2020-11-30 14:00:00,28.49,28.5,28.44,28.47,1042286.0,25.3682,25.3771,25.3237,25.3504,1042286.0
2020-11-30 14:10:00,28.47,28.5,28.45,28.46,597712.0,25.3504,25.3771,25.3326,25.3415,597712.0
2020-11-30 14:20:00,28.46,28.48,28.42,28.44,621874.0,25.3415,25.3593,25.3059,25.3237,621874.0
2020-11-30 14:30:00,28.44,28.46,28.42,28.43,855033.0,25.3237,25.3415,25.3059,25.3148,855033.0
2020-11-30 14:40:00,28.43,28.43,28.36,28.39,684824.0,25.3148,25.3148,25.2525,25.2792,684824.0
2020-11-30 14:50:00,28.4,28.47,28.35,28.45,1052181.0,25.2881,25.3504,25.2436,25.3326,1052181.0
2020-11-30 15:00:00,28.46,28.49,28.39,28.4,924979.0,25.3415,25.3682,25.2792,25.2881,924979.0
2020-11-30 15:10:00,28.4,28.41,28.33,28.4,927960.0,25.2881,25.297,25.2258,25.2881,927960.0
2020-11-30 15:20:00,28.4,28.43,28.33,28.33,1100302.0,25.2881,25.3148,25.2258,25.2258,1100302.0
2020-11-30 15:30:00,28.34,28.34,28.27,28.28,1251478.0,25.2347,25.2347,25.1723,25.1813,1251478.0
2020-11-30 15:40:00,28.28,28.28,28.18,28.18,2170986.0,25.1813,25.1813,25.0922,25.0922,2170986.0
2020-11-30 15:50:00,28.18,28.25,28.1,28.16,6432885.0,25.0922,25.1545,25.021,25.0744,6432885.0
2020-12-01 09:30:00,28.72,28.89,28.67,28.89,3278446.0,25.573,25.7244,25.5285,25.7244,3278446.0
2020-12-01 09:40:00,28.89,28.92,28.74,28.76,1405407.0,25.7244,25.7511,25.5908,25.6087,1405407.0
2020-12-01 09:50:00,28.75,28.95,28.73,28.92,1553807.0,25.5998,25.7778,25.5819,25.7511,1553807.0
2020-12-01 10:00:00,28.93,28.99,28.88,28.91,1640390.0,25.76,25.8135,25.7155,25.7422,1640390.0
2020-12-01 10:10:00,28.9,28.97,28.87,28.96,1266129.0,25.7333,25.7956,25.7066,25.7867,1266129.0
2020-12-01 10:20:00,28.97,29.03,28.9,28.91,1796501.0,25.7956,25.8491,25.7333,25.7422,1796501.0
2020-12-01 10:30:00,28.91,28.99,28.9,28.98,1292300.0,25.7422,25.8135,25.7333,25.8046,1292300.0
2020-12-01 10:40:00,28.98,29.01,28.94,29.0,1115192.0,25.8046,25.8313,25.7689,25.8224,1115192.0
2020-12-01 10:50:00,28.99,29.01,28.9,28.93,645052.0,25.8135,25.8313,25.7333,25.76,645052.0
2020-12-01 11:00:00,28.93,29.03,28.91,29.03,803138.0,25.76,25.8491,25.7422,25.8491,803138.0
2020-12-01 11:10:00,29.03,29.04,28.97,29.0,667317.0,25.8491,25.858,25.7956,25.8224,667317.0
2020-12-01 11:20:00,29.0,29.03,28.93,28.94,678979.0,25.8224,25.8491,25.76,25.7689,678979.0
2020-12-01 11:30:00,28.94,28.94,28.83,28.84,1503326.0,25.7689,25.7689,25.671,25.6799,1503326.0
2020-12-01 11:40:00,28.84,28.88,28.77,28.77,725296.0,25.6799,25.7155,25.6176,25.6176,725296.0
2020-12-01 11:50:00,28.77,28.79,28.68,28.69,875823.0,25.6176,25.6354,25.5374,25.5463,875823.0
2020-12-01 12:00:00,28.69,28.79,28.67,28.78,1501843.0,25.5463,25.6354,25.5285,25.6265,1501843.0
2020-12-01 12:10:00,28.78,28.83,28.77,28.8,750245.0,25.6265,25.671,25.6176,25.6443,750245.0
2020-12-01 12:20:00,28.81,28.84,28.8,28.8,387497.0,25.6532,25.6799,25.6443,25.6443,387497.0
2020-12-01 12:30:00,28.81,28.81,28.74,28.76,804688.0,25.6532,25.6532,25.5908,25.6087,804688.0
2020-12-01 12:40:00,28.76,28.81,28.75,28.8,289604.0,25.6087,25.6532,25.5998,25.6443,289604.0
2020-12-01 12:50:00,28.8,28.84,28.75,28.77,509591.0,25.6443,25.6799,25.5998,25.6176,509591.0
2020-12-01 13:00:00,28.76,28.81,28.76,28.8,371716.0,25.6087,25.6532,25.6087,25.6443,371716.0
2020-12-01 13:10:00,28.8,28.8,28.76,28.76,446670.0,25.6443,25.6443,25.6087,25.6087,446670.0
2020-12-01 13:20:00,28.76,28.79,28.73,28.75,883113.0,25.6087,25.6354,25.5819,25.5998,883113.0
2020-12-01 13:30:00,28.75,28.8,28.72,28.79,435901.0,25.5998,25.6443,25.573,25.6354,435901.0
2020-12-01 13:40:00,28.79,28.8,28.77,28.8,470605.0,25.6354,25.6443,25.6176,25.6443,470605.0
2020-12-01 13:50:00,28.8,28.9,28.78,28.89,792176.0,25.6443,25.7333,25.6265,25.7244,792176.0
2020-12-01 14:00:00,28.88,28.92,28.87,28.9,526904.0,25.7155,25.7511,25.7066,25.7333,526904.0
2020-12-01 14:10:00,28.9,28.91,28.85,28.89,713872.0,25.7333,25.7422,25.6888,25.7244,713872.0
2020-12-01 14:20:00,28.88,28.89,28.83,28.86,485489.0,25.7155,25.7244,25.671,25.6977,485489.0
2020-12-01 14:30:00,28.86,28.88,28.81,28.84,587744.0,25.6977,25.7155,25.6532,25.6799,587744.0
2020-12-01 14:40:00,28.84,28.88,28.81,28.87,906337.0,25.6799,25.7155,25.6532,25.7066,906337.0
2020-12-01 14:50:00,28.87,28.9,28.81,28.84,658245.0,25.7066,25.7333,25.6532,25.6799,658245.0
2020-12-01 15:00:00,28.84,28.84,28.7,28.73,1146072.0,25.6799,25.6799,25.5552,25.5819,1146072.0
2020-12-01 15:10:00,28.73,28.78,28.73,28.75,741257.0,25.5819,25.6265,25.5819,25.5998,741257.0
2020-12-01 15:20:00,28.76,28.83,28.73,28.81,574853.0,25.6087,25.671,25.5819,25.6532,574853.0
2020-12-01 15:30:00,28.81,28.82,28.74,28.74,864044.0,25.6532,25.6621,25.5908,25.5908,864044.0
2020-12-01 15:40:00,28.74,28.78,28.7,28.76,1269965.0,25.5908,25.6265,25.5552,25.6087,1269965.0
2020-12-01 15:50:00,28.76,28.82,28.67,28.69,3346917.0,25.6087,25.6621,25.5285,25.5463,3346917.0
2020-12-02 09:30:00,28.69,28.87,28.53,28.87,2149397.0,25.5463,25.7066,25.4039,25.7066,2149397.0
2020-12-02 09:40:00,28.86,29.03,28.84,28.99,1834825.0,25.6977,25.8491,25.6799,25.8135,1834825.0
2020-12-02 09:50:00,28.98,29.04,28.92,28.98,1302109.0,25.8046,25.858,25.7511,25.8046,1302109.0
2020-12-02 10:00:00,28.98,29.03,28.93,28.95,1305738.0,25.8046,25.8491,25.76,25.7778,1305738.0
2020-12-02 10:10:00,28.96,28.97,28.86,28.88,842419.0,25.7867,25.7956,25.6977,25.7155,842419.0
2020-12-02 10:20:00,28.87,28.91,28.81,28.91,805790.0,25.7066,25.7422,25.6532,25.7422,805790.0
2020-12-02 10:30:00,28.91,28.95,28.87,28.95,570659.0,25.7422,25.7778,25.7066,25.7778,570659.0
2020-12-02 10:40:00,28.95,28.99,28.9,28.9,690914.0,25.7778,25.8135,25.7333,25.7333,690914.0
2020-12-02 10:50:00,28.9,28.97,28.87,28.96,606863.0,25.7333,25.7956,25.7066,25.7867,606863.0
2020-12-02 11:00:00,28.97,29.0,28.95,28.96,802348.0,25.7956,25.8224,25.7778,25.7867,802348.0
2020-12-02 11:10:00,28.96,29.02,28.95,28.97,906837.0,25.7867,25.8402,25.7778,25.7956,906837.0
2020-12-02 11:20:00,28.97,29.07,28.96,29.04,733658.0,25.7956,25.8847,25.7867,25.858,733658.0
2020-12-02 11:30:00,29.03,29.09,29.03,29.08,550590.0,25.8491,25.9025,25.8491,25.8936,550590.0
2020-12-02 11:40:00,29.09,29.09,29.02,29.04,585829.0,25.9025,25.9025,25.8402,25.858,585829.0
2020-12-02 11:50:00,29.04,29.05,28.94,28.95,600557.0,25.858,25.8669,25.7689,25.7778,600557.0
2020-12-02 12:00:00,28.95,28.98,28.91,28.93,649463.0,25.7778,25.8046,25.7422,25.76,649463.0
2020-12-02 12:10:00,28.92,28.93,28.89,28.9,574421.0,25.7511,25.76,25.7244,25.7333,574421.0
2020-12-02 12:20:00,28.91,28.95,28.89,28.92,780532.0,25.7422,25.7778,25.7244,25.7511,780532.0
2020-12-02 12:30:00,28.92,28.92,28.87,28.88,585300.0,25.7511,25.7511,25.7066,25.7155,585300.0
2020-12-02 12:40:00,28.88,28.9,28.86,28.88,451813.0,25.7155,25.7333,25.6977,25.7155,451813.0
2020-12-02 12:50:00,28.88,28.93,28.86,28.88,772012.0,25.7155,25.76,25.6977,25.7155,772012.0
2020-12-02 13:00:00,28.88,28.89,28.84,28.87,702329.0,25.7155,25.7244,25.6799,25.7066,702329.0
2020-12-02 13:10:00,28.87,28.9,28.83,28.89,473767.0,25.7066,25.7333,25.671,25.7244,473767.0
2020-12-02 13:20:00,28.89,28.9,28.85,28.87,391309.0,25.7244,25.7333,25.6888,25.7066,391309.0
2020-12-02 13:30:00,28.86,28.91,28.86,28.89,519733.0,25.6977,25.7422,25.6977,25.7244,519733.0
2020-12-02 13:40:00,28.89,28.9,28.79,28.81,705330.0,25.7244,25.7333,25.6354,25.6532,705330.0
2020-12-02 13:50:00,28.81,28.83,28.78,28.79,497981.0,25.6532,25.671,25.6265,25.6354,497981.0
2020-12-02 14:00:00,28.79,28.8,28.75,28.8,624757.0,25.6354,25.6443,25.5998,25.6443,624757.0
2020-12-02 14:10:00,28.8,28.92,28.78,28.92,746504.0,25.6443,25.7511,25.6265,25.7511,746504.0
2020-12-02 14:20:00,28.92,29.0,28.9,28.99,832649.0,25.7511,25.8224,25.7333,25.8135,832649.0
2020-12-02 14:30:00,28.99,29.1,28.98,29.08,1240463.0,25.8135,25.9114,25.8046,25.8936,1240463.0
2020-12-02 14:40:00,29.08,29.1,29.04,29.09,599490.0,25.8936,25.9114,25.858,25.9025,599490.0
2020-12-02 14:50:00,29.08,29.11,29.05,29.09,727299.0,25.8936,25.9203,25.8669,25.9025,727299.0
2020-12-02 15:00:00,29.09,29.11,29.03,29.04,591368.0,25.9025,25.9203,25.8491,25.858,591368.0
2020-12-02 15:10:00,29.04,29.11,29.02,29.07,569927.0,25.858,25.9203,25.8402,25.8847,569927.0
2020-12-02 15:20:00,29.08,29.12,29.07,29.12,681069.0,25.8936,25.9292,25.8847,25.9292,681069.0
2020-12-02 15:30:00,29.12,29.18,29.11,29.16,1090250.0,25.9292,25.9826,25.9203,25.9648,1090250.0
2020-12-02 15:40:00,29.16,29.17,29.12,29.12,1170167.0,25.9648,25.9737,25.9292,25.9292,1170167.0
2020-12-02 15:50:00,29.12,29.14,29.02,29.06,3405730.0,25.9292,25.947,25.8402,25.8758,3405730.0
2020-12-03 09:30:00,28.94,28.97,28.74,28.82,2583063.0,25.9294,25.9563,25.7502,25.8219,2583063.0
2020-12-03 09:40:00,28.81,28.88,28.76,28.8,1365305.0,25.8129,25.8756,25.7681,25.8039,1365305.0
2020-12-03 09:50:00,28.8,28.84,28.71,28.74,1333109.0,25.8039,25.8398,25.7233,25.7502,1333109.0
2020-12-03 10:00:00,28.74,28.76,28.65,28.66,2146137.0,25.7502,25.7681,25.6695,25.6785,2146137.0
2020-12-03 10:10:00,28.66,28.84,28.63,28.84,1843754.0,25.6785,25.8398,25.6516,25.8398,1843754.0
2020-12-03 10:20:00,28.84,28.86,28.74,28.77,1086126.0,25.8398,25.8577,25.7502,25.7771,1086126.0
2020-12-03 10:30:00,28.78,28.98,28.77,28.98,2118346.0,25.786,25.9652,25.7771,25.9652,2118346.0
2020-12-03 10:40:00,28.98,29.0,28.95,28.96,1040417.0,25.9652,25.9831,25.9383,25.9473,1040417.0
2020-12-03 10:50:00,28.96,29.02,28.93,29.01,1055511.0,25.9473,26.0011,25.9204,25.9921,1055511.0
2020-12-03 11:00:00,29.01,29.05,28.96,28.96,1253145.0,25.9921,26.0279,25.9473,25.9473,1253145.0
2020-12-03 11:10:00,28.96,28.99,28.89,28.97,884360.0,25.9473,25.9742,25.8846,25.9563,884360.0
2020-12-03 11:20:00,28.98,28.98,28.93,28.95,540176.0,25.9652,25.9652,25.9204,25.9383,540176.0
2020-12-03 11:30:00,28.95,28.95,28.88,28.92,1018855.0,25.9383,25.9383,25.8756,25.9115,1018855.0
2020-12-03 11:40:00,28.92,28.95,28.9,28.93,646652.0,25.9115,25.9383,25.8935,25.9204,646652.0
2020-12-03 11:50:00,28.94,28.94,28.82,28.86,818878.0,25.9294,25.9294,25.8219,25.8577,818878.0
2020-12-03 12:00:00,28.85,28.87,28.8,28.86,971684.0,25.8487,25.8667,25.8039,25.8577,971684.0
2020-12-03 12:10:00,28.85,28.86,28.8,28.84,539141.0,25.8487,25.8577,25.8039,25.8398,539141.0
2020-12-03 12:20:00,28.84,28.86,28.82,28.82,424268.0,25.8398,25.8577,25.8219,25.8219,424268.0
2020-12-03 12:30:00,28.83,28.85,28.8,28.83,1000490.0,25.8308,25.8487,25.8039,25.8308,1000490.0
2020-12-03 12:40:00,28.83,28.85,28.8,28.82,500891.0,25.8308,25.8487,25.8039,25.8219,500891.0
2020-12-03 12:50:00,28.82,28.86,28.78,28.86,1108697.0,25.8219,25.8577,25.786,25.8577,1108697.0
2020-12-03 13:00:00,28.85,28.89,28.81,28.83,887525.0,25.8487,25.8846,25.8129,25.8308,887525.0
2020-12-03 13:10:00,28.83,28.85,28.82,28.83,447095.0,25.8308,25.8487,25.8219,25.8308,447095.0
2020-12-03 13:20:00,28.83,28.87,28.81,28.84,533534.0,25.8308,25.8667,25.8129,25.8398,533534.0
2020-12-03 13:30:00,28.83,28.85,28.82,28.84,434715.0,25.8308,25.8487,25.8219,25.8398,434715.0
2020-12-03 13:40:00,28.83,28.85,28.81,28.83,500182.0,25.8308,25.8487,25.8129,25.8308,500182.0
2020-12-03 13:50:00,28.83,28.84,28.76,28.78,610802.0,25.8308,25.8398,25.7681,25.786,610802.0
2020-12-03 14:00:00,28.79,28.86,28.78,28.86,1378014.0,25.795,25.8577,25.786,25.8577,1378014.0
2020-12-03 14:10:00,28.86,28.95,28.85,28.95,988467.0,25.8577,25.9383,25.8487,25.9383,988467.0
2020-12-03 14:20:00,28.95,28.98,28.93,28.95,652630.0,25.9383,25.9652,25.9204,25.9383,652630.0
2020-12-03 14:30:00,28.95,28.96,28.92,28.93,463790.0,25.9383,25.9473,25.9115,25.9204,463790.0
2020-12-03 14:40:00,28.92,29.03,28.92,29.03,1019877.0,25.9115,26.01,25.9115,26.01,1019877.0
2020-12-03 14:50:00,29.03,29.05,28.97,28.98,1025253.0,26.01,26.0279,25.9563,25.9652,1025253.0
2020-12-03 15:00:00,28.99,29.01,28.96,28.97,599048.0,25.9742,25.9921,25.9473,25.9563,599048.0
2020-12-03 15:10:00,28.98,29.08,28.97,29.06,951367.0,25.9652,26.0548,25.9563,26.0369,951367.0
2020-12-03 15:20:00,29.07,29.1,29.04,29.07,1068625.0,26.0459,26.0727,26.019,26.0459,1068625.0
2020-12-03 15:30:00,29.07,29.07,28.88,28.88,1022536.0,26.0459,26.0459,25.8756,25.8756,1022536.0
2020-12-03 15:40:00,28.89,28.96,28.71,28.91,2545453.0,25.8846,25.9473,25.7233,25.9025,2545453.0
2020-12-03 15:50:00,28.91,28.91,28.73,28.91,3304545.0,25.9025,25.9025,25.7412,25.9025,3304545.0
2020-12-04 09:30:00,29.2,29.43,29.16,29.37,5476123.0,26.1623,26.3684,26.1265,26.3146,5476123.0
2020-12-04 09:40:00,29.37,29.41,29.22,29.23,2936124.0,26.3146,26.3505,26.1802,26.1892,2936124.0
2020-12-04 09:50:00,29.24,29.24,29.09,29.19,2254875.0,26.1982,26.1982,26.0638,26.1534,2254875.0
2020-12-04 10:00:00,29.19,29.19,29.02,29.05,5403009.0,26.1534,26.1534,26.0011,26.0279,5403009.0
2020-12-04 10:10:00,29.05,29.18,29.0,29.17,2877771.0,26.0279,26.1444,25.9831,26.1355,2877771.0
2020-12-04 10:20:00,29.17,29.26,29.15,29.23,1222618.0,26.1355,26.2161,26.1175,26.1892,1222618.0
2020-12-04 10:30:00,29.23,29.33,29.2,29.31,1128339.0,26.1892,26.2788,26.1623,26.2609,1128339.0
2020-12-04 10:40:00,29.31,29.35,29.2,29.29,1421648.0,26.2609,26.2967,26.1623,26.243,1421648.0
2020-12-04 10:50:00,29.28,29.3,29.22,29.27,925089.0,26.234,26.2519,26.1802,26.225,925089.0
2020-12-04 11:00:00,29.27,29.34,29.2,29.34,1030207.0,26.225,26.2878,26.1623,26.2878,1030207.0
2020-12-04 11:10:00,29.34,29.37,29.26,29.27,996236.0,26.2878,26.3146,26.2161,26.225,996236.0
2020-12-04 11:20:00,29.26,29.29,29.24,29.25,452948.0,26.2161,26.243,26.1982,26.2071,452948.0
2020-12-04 11:30:00,29.24,29.25,29.15,29.17,563022.0,26.1982,26.2071,26.1175,26.1355,563022.0
2020-12-04 11:40:00,29.17,29.21,29.06,29.2,7705175.0,26.1355,26.1713,26.0369,26.1623,7705175.0
2020-12-04 11:50:00,29.19,29.27,29.17,29.27,962101.0,26.1534,26.225,26.1355,26.225,962101.0
2020-12-04 12:00:00,29.27,29.3,29.14,29.15,654268.0,26.225,26.2519,26.1086,26.1175,654268.0
2020-12-04 12:10:00,29.15,29.2,29.14,29.17,457862.0,26.1175,26.1623,26.1086,26.1355,457862.0
2020-12-04 12:20:00,29.16,29.23,29.15,29.21,427819.0,26.1265,26.1892,26.1175,26.1713,427819.0
2020-12-04 12:30:00,29.21,29.22,29.13,29.15,639108.0,26.1713,26.1802,26.0996,26.1175,639108.0
2020-12-04 12:40:00,29.14,29.23,29.14,29.21,657578.0,26.1086,26.1892,26.1086,26.1713,657578.0
2020-12-04 12:50:00,29.21,29.21,29.15,29.18,399674.0,26.1713,26.1713,26.1175,26.1444,399674.0
2020-12-04 13:00:00,29.19,29.24,29.18,29.24,495770.0,26.1534,26.1982,26.1444,26.1982,495770.0
2020-12-04 13:10:00,29.23,29.27,29.21,29.23,620185.0,26.1892,26.225,26.1713,26.1892,620185.0
2020-12-04 13:20:00,29.23,29.24,29.16,29.18,401495.0,26.1892,26.1982,26.1265,26.1444,401495.0
2020-12-04 13:30:00,29.17,29.19,29.14,29.18,463639.0,26.1355,26.1534,26.1086,26.1444,463639.0
2020-12-04 13:40:00,29.18,29.19,29.14,29.15,792063.0,26.1444,26.1534,26.1086,26.1175,792063.0
2020-12-04 13:50:00,29.14,29.17,29.1,29.1,682808.0,26.1086,26.1355,26.0727,26.0727,682808.0
2020-12-04 14:00:00,29.1,29.14,29.09,29.13,388174.0,26.0727,26.1086,26.0638,26.0996,388174.0
2020-12-04 14:10:00,29.13,29.15,29.1,29.13,461980.0,26.0996,26.1175,26.0727,26.0996,461980.0
2020-12-04 14:20:00,29.12,29.14,29.07,29.07,432359.0,26.0907,26.1086,26.0459,26.0459,432359.0
2020-12-04 14:30:00,29.07,29.17,29.07,29.16,1068961.0,26.0459,26.1355,26.0459,26.1265,1068961.0
2020-12-04 14:40:00,29.16,29.25,29.15,29.24,836070.0,26.1265,26.2071,26.1175,26.1982,836070.0
2020-12-04 14:50:00,29.24,29.27,29.23,29.27,794811.0,26.1982,26.225,26.1892,26.225,794811.0
2020-12-04 15:00:00,29.26,29.27,29.22,29.25,497659.0,26.2161,26.225,26.1802,26.2071,497659.0
2020-12-04 15:10:00,29.24,29.25,29.17,29.22,703549.0,26.1982,26.2071,26.1355,26.1802,703549.0
2020-12-04 15:20:00,29.23,29.24,29.17,29.21,603711.0,26.1892,26.1982,26.1355,26.1713,603711.0
2020-12-04 15:30:00,29.21,29.23,29.19,29.21,794217.0,26.1713,26.1892,26.1534,26.1713,794217.0
2020-12-04 15:40:00,29.22,29.27,29.2,29.2,1447334.0,26.1802,26.225,26.1623,26.1623,1447334.0
2020-12-04 15:50:00,29.2,29.3,29.18,29.29,4168197.0,26.1623,26.2519,26.1444,26.243,4168197.0
2020-12-07 09:30:00,29.1,29.1,29.1,29.1,0.0,26.0727,26.0727,26.0727,26.0727,0.0
2020-12-07 09:40:00,29.13,29.16,28.73,28.82,1468802.0,26.0996,26.1265,25.7412,25.8219,1468802.0
2020-12-07 09:50:00,28.82,28.82,28.68,28.8,1513256.0,25.8219,25.8219,25.6964,25.8039,1513256.0
2020-12-07 10:00:00,28.8,28.84,28.73,28.83,1114927.0,25.8039,25.8398,25.7412,25.8308,1114927.0
2020-12-07 10:10:00,28.84,28.91,28.83,28.88,1171625.0,25.8398,25.9025,25.8308,25.8756,1171625.0
2020-12-07 10:20:00,28.87,28.95,28.83,28.91,1272477.0,25.8667,25.9383,25.8308,25.9025,1272477.0
2020-12-07 10:30:00,28.92,28.95,28.84,28.95,1522292.0,25.9115,25.9383,25.8398,25.9383,1522292.0
2020-12-07 10:40:00,28.95,28.97,28.88,28.93,634523.0,25.9383,25.9563,25.8756,25.9204,634523.0
2020-12-07 10:50:00,28.93,29.0,28.91,28.95,672776.0,25.9204,25.9831,25.9025,25.9383,672776.0
2020-12-07 11:00:00,28.95,28.98,28.89,28.9,482359.0,25.9383,25.9652,25.8846,25.8935,482359.0
2020-12-07 11:10:00,28.9,28.94,28.89,28.93,563676.0,25.8935,25.9294,25.8846,25.9204,563676.0
2020-12-07 11:20:00,28.93,29.04,28.92,29.02,804693.0,25.9204,26.019,25.9115,26.0011,804693.0
2020-12-07 11:30:00,29.01,29.08,29.0,29.06,561975.0,25.9921,26.0548,25.9831,26.0369,561975.0
2020-12-07 11:40:00,29.06,29.09,29.02,29.05,404138.0,26.0369,26.0638,26.0011,26.0279,404138.0
2020-12-07 11:50:00,29.05,29.13,28.99,29.13,833324.0,26.0279,26.0996,25.9742,26.0996,833324.0
2020-12-07 12:00:00,29.13,29.13,29.06,29.13,549704.0,26.0996,26.0996,26.0369,26.0996,549704.0
2020-12-07 12:10:00,29.13,29.13,29.05,29.07,665930.0,26.0996,26.0996,26.0279,26.0459,665930.0
2020-12-07 12:20:00,29.06,29.07,29.01,29.03,489314.0,26.0369,26.0459,25.9921,26.01,489314.0
2020-12-07 12:30:00,29.03,29.08,29.02,29.05,390665.0,26.01,26.0548,26.0011,26.0279,390665.0
2020-12-07 12:40:00,29.05,29.08,29.04,29.05,295726.0,26.0279,26.0548,26.019,26.0279,295726.0
2020-12-07 12:50:00,29.05,29.08,29.03,29.06,310329.0,26.0279,26.0548,26.01,26.0369,310329.0
2020-12-07 13:00:00,29.05,29.05,28.99,29.0,490516.0,26.0279,26.0279,25.9742,25.9831,490516.0
2020-12-07 13:10:00,29.0,29.01,28.95,29.0,504928.0,25.9831,25.9921,25.9383,25.9831,504928.0
2020-12-07 13:20:00,29.0,29.08,28.99,29.06,782525.0,25.9831,26.0548,25.9742,26.0369,782525.0
2020-12-07 13:30:00,29.06,29.15,29.05,29.11,709365.0,26.0369,26.1175,26.0279,26.0817,709365.0
2020-12-07 13:40:00,29.12,29.12,29.01,29.05,669553.0,26.0907,26.0907,25.9921,26.0279,669553.0
2020-12-07 13:50:00,29.05,29.07,29.02,29.04,312014.0,26.0279,26.0459,26.0011,26.019,312014.0
2020-12-07 14:00:00,29.04,29.04,28.98,29.03,635080.0,26.019,26.019,25.9652,26.01,635080.0
2020-12-07 14:10:00,29.04,29.04,28.97,28.99,398759.0,26.019,26.019,25.9563,25.9742,398759.0
2020-12-07 14:20:00,28.99,29.01,28.98,29.0,286910.0,25.9742,25.9921,25.9652,25.9831,286910.0
2020-12-07 14:30:00,29.0,29.03,28.97,28.99,375711.0,25.9831,26.01,25.9563,25.9742,375711.0
2020-12-07 14:40:00,29.0,29.03,28.98,28.99,257296.0,25.9831,26.01,25.9652,25.9742,257296.0
2020-12-07 14:50:00,29.0,29.02,28.98,28.99,479498.0,25.9831,26.0011,25.9652,25.9742,479498.0
2020-12-07 15:00:00,28.99,29.02,28.95,28.96,526207.0,25.9742,26.0011,25.9383,25.9473,526207.0
2020-12-07 15:10:00,28.96,28.99,28.95,28.97,496576.0,25.9473,25.9742,25.9383,25.9563,496576.0
2020-12-07 15:20:00,28.97,29.0,28.95,29.0,458054.0,25.9563,25.9831,25.9383,25.9831,458054.0
2020-12-07 15:30:00,29.0,29.05,28.99,29.0,882906.0,25.9831,26.0279,25.9742,25.9831,882906.0
2020-12-07 15:40:00,29.0,29.01,28.89,28.93,1218231.0,25.9831,25.9921,25.8846,25.9204,1218231.0
2020-12-07 15:50:00,28.92,29.1,28.92,29.09,2886753.0,25.9115,26.0727,25.9115,26.0638,2886753.0
2020-12-08 09:30:00,28.86,29.07,28.77,29.05,2508996.0,25.8577,26.0459,25.7771,26.0279,2508996.0
2020-12-08 09:40:00,29.05,29.12,29.03,29.1,1290612.0,26.0279,26.0907,26.01,26.0727,1290612.0
2020-12-08 09:50:00,29.1,29.15,29.03,29.03,1164709.0,26.0727,26.1175,26.01,26.01,1164709.0
2020-12-08 10:00:00,29.03,29.05,28.86,28.93,2130082.0,26.01,26.0279,25.8577,25.9204,2130082.0
2020-12-08 10:10:00,28.94,29.02,28.92,28.93,1473265.0,25.9294,26.0011,25.9115,25.9204,1473265.0
2020-12-08 10:20:00,28.93,28.96,28.86,28.94,1118841.0,25.9204,25.9473,25.8577,25.9294,1118841.0
2020-12-08 10:30:00,28.94,28.94,28.83,28.83,974604.0,25.9294,25.9294,25.8308,25.8308,974604.0
2020-12-08 10:40:00,28.84,28.88,28.82,28.84,652159.0,25.8398,25.8756,25.8219,25.8398,652159.0
2020-12-08 10:50:00,28.84,28.91,28.8,28.91,668659.0,25.8398,25.9025,25.8039,25.9025,668659.0
2020-12-08 11:00:00,28.91,29.0,28.9,28.96,970104.0,25.9025,25.9831,25.8935,25.9473,970104.0
2020-12-08 11:10:00,28.96,28.99,28.93,28.95,688125.0,25.9473,25.9742,25.9204,25.9383,688125.0
2020-12-08 11:20:00,28.95,28.99,28.95,28.98,505670.0,25.9383,25.9742,25.9383,25.9652,505670.0
2020-12-08 11:30:00,28.97,28.99,28.9,28.95,767587.0,25.9563,25.9742,25.8935,25.9383,767587.0
2020-12-08 11:40:00,28.95,28.96,28.88,28.92,608642.0,25.9383,25.9473,25.8756,25.9115,608642.0
2020-12-08 11:50:00,28.91,28.94,28.83,28.83,551259.0,25.9025,25.9294,25.8308,25.8308,551259.0
2020-12-08 12:00:00,28.84,28.89,28.84,28.86,513799.0,25.8398,25.8846,25.8398,25.8577,513799.0
2020-12-08 12:10:00,28.86,28.89,28.84,28.88,345112.0,25.8577,25.8846,25.8398,25.8756,345112.0
2020-12-08 12:20:00,28.87,28.91,28.87,28.89,649753.0,25.8667,25.9025,25.8667,25.8846,649753.0
2020-12-08 12:30:00,28.88,28.91,28.87,28.88,244529.0,25.8756,25.9025,25.8667,25.8756,244529.0
2020-12-08 12:40:00,28.88,28.93,28.87,28.91,294052.0,25.8756,25.9204,25.8667,25.9025,294052.0
2020-12-08 12:50:00,28.91,28.95,28.89,28.91,327632.0,25.9025,25.9383,25.8846,25.9025,327632.0
2020-12-08 13:00:00,28.91,28.93,28.86,28.88,360208.0,25.9025,25.9204,25.8577,25.8756,360208.0
2020-12-08 13:10:00,28.88,28.9,28.87,28.9,349458.0,25.8756,25.8935,25.8667,25.8935,349458.0
2020-12-08 13:20:00,28.9,28.95,28.88,28.92,598224.0,25.8935,25.9383,25.8756,25.9115,598224.0
2020-12-08 13:30:00,28.91,28.93,28.88,28.89,268077.0,25.9025,25.9204,25.8756,25.8846,268077.0
2020-12-08 13:40:00,28.89,28.94,28.88,28.93,250984.0,25.8846,25.9294,25.8756,25.9204,250984.0
2020-12-08 13:50:00,28.93,28.94,28.91,28.91,192860.0,25.9204,25.9294,25.9025,25.9025,192860.0
2020-12-08 14:00:00,28.91,28.92,28.86,28.9,792054.0,25.9025,25.9115,25.8577,25.8935,792054.0
2020-12-08 14:10:00,28.89,28.92,28.88,28.91,253680.0,25.8846,25.9115,25.8756,25.9025,253680.0
2020-12-08 14:20:00,28.91,28.97,28.9,28.94,421632.0,25.9025,25.9563,25.8935,25.9294,421632.0
2020-12-08 14:30:00,28.94,28.96,28.91,28.92,603499.0,25.9294,25.9473,25.9025,25.9115,603499.0
2020-12-08 14:40:00,28.92,28.94,28.89,28.9,291794.0,25.9115,25.9294,25.8846,25.8935,291794.0
2020-12-08 14:50:00,28.89,28.92,28.87,28.9,381746.0,25.8846,25.9115,25.8667,25.8935,381746.0
2020-12-08 15:00:00,28.9,28.92,28.88,28.88,336920.0,25.8935,25.9115,25.8756,25.8756,336920.0
2020-12-08 15:10:00,28.89,28.91,28.85,28.91,546714.0,25.8846,25.9025,25.8487,25.9025,546714.0
2020-12-08 15:20:00,28.91,28.95,28.89,28.93,693359.0,25.9025,25.9383,25.8846,25.9204,693359.0
2020-12-08 15:30:00,28.93,28.96,28.92,28.93,521228.0,25.9204,25.9473,25.9115,25.9204,521228.0
2020-12-08 15:40:00,28.92,28.93,28.9,28.91,493454.0,25.9115,25.9204,25.8935,25.9025,493454.0
2020-12-08 15:50:00,28.9,28.96,28.89,28.93,2148779.0,25.8935,25.9473,25.8846,25.9204,2148779.0
2020-12-09 09:30:00,29.25,29.25,29.05,29.08,2767371.0,26.2071,26.2071,26.0279,26.0548,2767371.0
2020-12-09 09:40:00,29.09,29.2,29.07,29.09,1825568.0,26.0638,26.1623,26.0459,26.0638,1825568.0
2020-12-09 09:50:00,29.08,29.16,29.08,29.14,1095617.0,26.0548,26.1265,26.0548,26.1086,1095617.0
2020-12-09 10:00:00,29.15,29.22,29.14,29.2,1809096.0,26.1175,26.1802,26.1086,26.1623,1809096.0
2020-12-09 10:10:00,29.19,29.2,29.08,29.13,1190235.0,26.1534,26.1623,26.0548,26.0996,1190235.0
2020-12-09 10:20:00,29.12,29.14,29.1,29.12,547561.0,26.0907,26.1086,26.0727,26.0907,547561.0
2020-12-09 10:30:00,29.11,29.13,29.01,29.03,1333479.0,26.0817,26.0996,25.9921,26.01,1333479.0
2020-12-09 10:40:00,29.03,29.07,28.99,29.04,810763.0,26.01,26.0459,25.9742,26.019,810763.0
2020-12-09 10:50:00,29.03,29.04,28.94,28.95,907702.0,26.01,26.019,25.9294,25.9383,907702.0
2020-12-09 11:00:00,28.95,28.99,28.9,28.98,787878.0,25.9383,25.9742,25.8935,25.9652,787878.0
2020-12-09 11:10:00,28.98,29.01,28.89,28.9,1143731.0,25.9652,25.9921,25.8846,25.8935,1143731.0
2020-12-09 11:20:00,28.9,28.91,28.85,28.88,1259228.0,25.8935,25.9025,25.8487,25.8756,1259228.0
2020-12-09 11:30:00,28.87,28.89,28.8,28.84,1196930.0,25.8667,25.8846,25.8039,25.8398,1196930.0
2020-12-09 11:40:00,28.84,28.91,28.81,28.83,951221.0,25.8398,25.9025,25.8129,25.8308,951221.0
2020-12-09 11:50:00,28.83,28.9,28.81,28.89,584949.0,25.8308,25.8935,25.8129,25.8846,584949.0
2020-12-09 12:00:00,28.88,28.93,28.85,28.92,481163.0,25.8756,25.9204,25.8487,25.9115,481163.0
2020-12-09 12:10:00,28.92,28.96,28.89,28.92,636117.0,25.9115,25.9473,25.8846,25.9115,636117.0
2020-12-09 12:20:00,28.92,28.97,28.91,28.94,596031.0,25.9115,25.9563,25.9025,25.9294,596031.0
2020-12-09 12:30:00,28.93,28.96,28.9,28.95,593668.0,25.9204,25.9473,25.8935,25.9383,593668.0
2020-12-09 12:40:00,28.94,28.98,28.93,28.95,410333.0,25.9294,25.9652,25.9204,25.9383,410333.0
2020-12-09 12:50:00,28.95,29.0,28.91,28.95,555649.0,25.9383,25.9831,25.9025,25.9383,555649.0
2020-12-09 13:00:00,28.95,28.96,28.89,28.96,623988.0,25.9383,25.9473,25.8846,25.9473,623988.0
2020-12-09 13:10:00,28.96,28.96,28.88,28.91,544647.0,25.9473,25.9473,25.8756,25.9025,544647.0
2020-12-09 13:20:00,28.9,28.92,28.87,28.91,365705.0,25.8935,25.9115,25.8667,25.9025,365705.0
2020-12-09 13:30:00,28.91,28.91,28.8,28.83,504128.0,25.9025,25.9025,25.8039,25.8308,504128.0
2020-12-09 13:40:00,28.83,28.9,28.83,28.88,746083.0,25.8308,25.8935,25.8308,25.8756,746083.0
2020-12-09 13:50:00,28.88,28.88,28.79,28.81,1103507.0,25.8756,25.8756,25.795,25.8129,1103507.0
2020-12-09 14:00:00,28.81,28.9,28.81,28.85,977712.0,25.8129,25.8935,25.8129,25.8487,977712.0
2020-12-09 14:10:00,28.85,28.85,28.78,28.83,798847.0,25.8487,25.8487,25.786,25.8308,798847.0
2020-12-09 14:20:00,28.83,28.89,28.8,28.89,1084348.0,25.8308,25.8846,25.8039,25.8846,1084348.0
2020-12-09 14:30:00,28.89,28.89,28.83,28.85,1229211.0,25.8846,25.8846,25.8308,25.8487,1229211.0
2020-12-09 14:40:00,28.85,28.92,28.83,28.87,987335.0,25.8487,25.9115,25.8308,25.8667,987335.0
2020-12-09 14:50:00,28.87,28.87,28.83,28.85,1010028.0,25.8667,25.8667,25.8308,25.8487,1010028.0
2020-12-09 15:00:00,28.85,28.86,28.8,28.84,1255211.0,25.8487,25.8577,25.8039,25.8398,1255211.0
2020-12-09 15:10:00,28.83,28.85,28.8,28.84,1226834.0,25.8308,25.8487,25.8039,25.8398,1226834.0
2020-12-09 15:20:00,28.84,28.86,28.75,28.77,1672387.0,25.8398,25.8577,25.7591,25.7771,1672387.0
2020-12-09 15:30:00,28.78,28.85,28.77,28.8,1102705.0,25.786,25.8487,25.7771,25.8039,1102705.0
2020-12-09 15:40:00,28.8,28.85,28.78,28.81,1798682.0,25.8039,25.8487,25.786,25.8129,1798682.0
2020-12-09 15:50:00,28.8,28.87,28.77,28.77,5393030.0,25.8039,25.8667,25.7771,25.7771,5393030.0
2020-12-10 09:30:00,28.62,28.71,28.47,28.7,2742179.0,25.6427,25.7233,25.5083,25.7143,2742179.0
2020-12-10 09:40:00,28.7,28.76,28.65,28.74,2058921.0,25.7143,25.7681,25.6695,25.7502,2058921.0
2020-12-10 09:50:00,28.74,28.75,28.65,28.74,1707328.0,25.7502,25.7591,25.6695,25.7502,1707328.0
2020-12-10 10:00:00,28.74,28.85,28.72,28.74,1746095.0,25.7502,25.8487,25.7323,25.7502,1746095.0
2020-12-10 10:10:00,28.74,28.77,28.65,28.73,1090330.0,25.7502,25.7771,25.6695,25.7412,1090330.0
2020-12-10 10:20:00,28.73,28.75,28.68,28.72,897407.0,25.7412,25.7591,25.6964,25.7323,897407.0
2020-12-10 10:30:00,28.72,28.76,28.68,28.74,1557386.0,25.7323,25.7681,25.6964,25.7502,1557386.0
2020-12-10 10:40:00,28.74,28.76,28.68,28.71,1045283.0,25.7502,25.7681,25.6964,25.7233,1045283.0
2020-12-10 10:50:00,28.71,28.78,28.7,28.74,1305603.0,25.7233,25.786,25.7143,25.7502,1305603.0
2020-12-10 11:00:00,28.74,28.81,28.71,28.77,1177916.0,25.7502,25.8129,25.7233,25.7771,1177916.0
2020-12-10 11:10:00,28.77,28.81,28.74,28.79,456805.0,25.7771,25.8129,25.7502,25.795,456805.0
2020-12-10 11:20:00,28.79,28.8,28.73,28.74,1120765.0,25.795,25.8039,25.7412,25.7502,1120765.0
2020-12-10 11:30:00,28.74,28.79,28.7,28.72,913135.0,25.7502,25.795,25.7143,25.7323,913135.0
2020-12-10 11:40:00,28.72,28.74,28.69,28.71,1339589.0,25.7323,25.7502,25.7054,25.7233,1339589.0
2020-12-10 11:50:00,28.71,28.73,28.68,28.71,1500467.0,25.7233,25.7412,25.6964,25.7233,1500467.0
2020-12-10 12:00:00,28.71,28.8,28.7,28.8,852835.0,25.7233,25.8039,25.7143,25.8039,852835.0
2020-12-10 12:10:00,28.8,28.9,28.79,28.9,712460.0,25.8039,25.8935,25.795,25.8935,712460.0
2020-12-10 12:20:00,28.9,28.95,28.88,28.95,690968.0,25.8935,25.9383,25.8756,25.9383,690968.0
2020-12-10 12:30:00,28.95,28.98,28.91,28.98,912389.0,25.9383,25.9652,25.9025,25.9652,912389.0
2020-12-10 12:40:00,28.98,29.05,28.97,29.0,1312639.0,25.9652,26.0279,25.9563,25.9831,1312639.0
2020-12-10 12:50:00,28.99,29.02,28.95,28.98,916920.0,25.9742,26.0011,25.9383,25.9652,916920.0
2020-12-10 13:00:00,28.98,29.0,28.89,28.93,939361.0,25.9652,25.9831,25.8846,25.9204,939361.0
2020-12-10 13:10:00,28.93,28.97,28.92,28.94,551019.0,25.9204,25.9563,25.9115,25.9294,551019.0
2020-12-10 13:20:00,28.94,28.94,28.87,28.91,854485.0,25.9294,25.9294,25.8667,25.9025,854485.0
2020-12-10 13:30:00,28.9,28.93,28.86,28.91,694262.0,25.8935,25.9204,25.8577,25.9025,694262.0
2020-12-10 13:40:00,28.91,28.92,28.87,28.89,607294.0,25.9025,25.9115,25.8667,25.8846,607294.0
2020-12-10 13:50:00,28.89,28.9,28.81,28.82,910895.0,25.8846,25.8935,25.8129,25.8219,910895.0
2020-12-10 14:00:00,28.82,28.83,28.78,28.81,870097.0,25.8219,25.8308,25.786,25.8129,870097.0
2020-12-10 14:10:00,28.8,28.84,28.77,28.83,1044975.0,25.8039,25.8398,25.7771,25.8308,1044975.0
2020-12-10 14:20:00,28.83,28.85,28.77,28.8,871699.0,25.8308,25.8487,25.7771,25.8039,871699.0
2020-12-10 14:30:00,28.8,28.87,28.79,28.87,718237.0,25.8039,25.8667,25.795,25.8667,718237.0
2020-12-10 14:40:00,28.87,28.87,28.8,28.83,661994.0,25.8667,25.8667,25.8039,25.8308,661994.0
2020-12-10 14:50:00,28.83,28.87,28.81,28.85,847514.0,25.8308,25.8667,25.8129,25.8487,847514.0
2020-12-10 15:00:00,28.85,28.96,28.84,28.95,1324872.0,25.8487,25.9473,25.8398,25.9383,1324872.0
2020-12-10 15:10:00,28.94,29.0,28.93,28.99,896454.0,25.9294,25.9831,25.9204,25.9742,896454.0
2020-12-10 15:20:00,28.99,29.01,28.98,29.01,1185524.0,25.9742,25.9921,25.9652,25.9921,1185524.0
2020-12-10 15:30:00,29.01,29.06,28.98,29.02,1860609.0,25.9921,26.0369,25.9652,26.0011,1860609.0
2020-12-10 15:40:00,29.02,29.07,29.01,29.05,1190378.0,26.0011,26.0459,25.9921,26.0279,1190378.0
2020-12-10 15:50:00,29.05,29.13,29.01,29.12,5208980.0,26.0279,26.0996,25.9921,26.0907,5208980.0
2020-12-11 09:30:00,28.68,28.75,28.58,28.6,3514476.0,25.6964,25.7591,25.6068,25.6247,3514476.0
2020-12-11 09:40:00,28.6,28.64,28.52,28.53,1671007.0,25.6247,25.6606,25.5531,25.562,1671007.0
2020-12-11 09:50:00,28.53,28.61,28.51,28.59,1740761.0,25.562,25.6337,25.5441,25.6158,1740761.0
2020-12-11 10:00:00,28.59,28.65,28.55,28.58,1267477.0,25.6158,25.6695,25.5799,25.6068,1267477.0
2020-12-11 10:10:00,28.57,28.6,28.52,28.59,964008.0,25.5979,25.6247,25.5531,25.6158,964008.0
2020-12-11 10:20:00,28.59,28.59,28.51,28.52,826115.0,25.6158,25.6158,25.5441,25.5531,826115.0
2020-12-11 10:30:00,28.52,28.56,28.51,28.54,620325.0,25.5531,25.5889,25.5441,25.571,620325.0
2020-12-11 10:40:00,28.54,28.56,28.51,28.52,493729.0,25.571,25.5889,25.5441,25.5531,493729.0
2020-12-11 10:50:00,28.52,28.53,28.48,28.49,1726256.0,25.5531,25.562,25.5172,25.5262,1726256.0
2020-12-11 11:00:00,28.49,28.58,28.49,28.57,864682.0,25.5262,25.6068,25.5262,25.5979,864682.0
2020-12-11 11:10:00,28.57,28.63,28.56,28.6,670877.0,25.5979,25.6516,25.5889,25.6247,670877.0
2020-12-11 11:20:00,28.6,28.6,28.5,28.51,678973.0,25.6247,25.6247,25.5352,25.5441,678973.0
2020-12-11 11:30:00,28.51,28.58,28.48,28.5,654273.0,25.5441,25.6068,25.5172,25.5352,654273.0
2020-12-11 11:40:00,28.5,28.54,28.49,28.54,713021.0,25.5352,25.571,25.5262,25.571,713021.0
2020-12-11 11:50:00,28.53,28.54,28.5,28.52,521472.0,25.562,25.571,25.5352,25.5531,521472.0
2020-12-11 12:00:00,28.52,28.53,28.43,28.44,767929.0,25.5531,25.562,25.4724,25.4814,767929.0
2020-12-11 12:10:00,28.44,28.44,28.31,28.32,889323.0,25.4814,25.4814,25.3649,25.3739,889323.0
2020-12-11 12:20:00,28.31,28.39,28.3,28.39,523758.0,25.3649,25.4366,25.356,25.4366,523758.0
2020-12-11 12:30:00,28.38,28.39,28.32,28.33,511042.0,25.4276,25.4366,25.3739,25.3828,511042.0
2020-12-11 12:40:00,28.33,28.43,28.32,28.43,734048.0,25.3828,25.4724,25.3739,25.4724,734048.0
2020-12-11 12:50:00,28.43,28.44,28.39,28.42,316983.0,25.4724,25.4814,25.4366,25.4635,316983.0
2020-12-11 13:00:00,28.42,28.42,28.36,28.37,421179.0,25.4635,25.4635,25.4097,25.4187,421179.0
2020-12-11 13:10:00,28.38,28.43,28.35,28.36,380382.0,25.4276,25.4724,25.4008,25.4097,380382.0
2020-12-11 13:20:00,28.36,28.43,28.35,28.43,345144.0,25.4097,25.4724,25.4008,25.4724,345144.0
2020-12-11 13:30:00,28.42,28.44,28.41,28.43,472844.0,25.4635,25.4814,25.4545,25.4724,472844.0
2020-12-11 13:40:00,28.43,28.46,28.41,28.45,487662.0,25.4724,25.4993,25.4545,25.4904,487662.0
2020-12-11 13:50:00,28.44,28.52,28.42,28.49,481358.0,25.4814,25.5531,25.4635,25.5262,481358.0
2020-12-11 14:00:00,28.5,28.55,28.47,28.53,605020.0,25.5352,25.5799,25.5083,25.562,605020.0
2020-12-11 14:10:00,28.54,28.6,28.53,28.58,762712.0,25.571,25.6247,25.562,25.6068,762712.0
2020-12-11 14:20:00,28.58,28.62,28.55,28.59,500167.0,25.6068,25.6427,25.5799,25.6158,500167.0
2020-12-11 14:30:00,28.59,28.62,28.57,28.58,427814.0,25.6158,25.6427,25.5979,25.6068,427814.0
2020-12-11 14:40:00,28.59,28.62,28.56,28.6,490167.0,25.6158,25.6427,25.5889,25.6247,490167.0
2020-12-11 14:50:00,28.59,28.6,28.54,28.54,308949.0,25.6158,25.6247,25.571,25.571,308949.0
2020-12-11 15:00:00,28.55,28.57,28.51,28.52,369682.0,25.5799,25.5979,25.5441,25.5531,369682.0
2020-12-11 15:10:00,28.52,28.6,28.51,28.59,607604.0,25.5531,25.6247,25.5441,25.6158,607604.0
2020-12-11 15:20:00,28.59,28.59,28.52,28.55,463260.0,25.6158,25.6158,25.5531,25.5799,463260.0
2020-12-11 15:30:00,28.55,28.57,28.52,28.53,562455.0,25.5799,25.5979,25.5531,25.562,562455.0
2020-12-11 15:40:00,28.53,28.56,28.51,28.53,704006.0,25.562,25.5889,25.5441,25.562,704006.0
2020-12-11 15:50:00,28.53,28.59,28.49,28.58,3824937.0,25.562,25.6158,25.5262,25.6068,3824937.0
2020-12-14 09:30:00,28.92,28.96,28.74,28.77,2186380.0,25.9115,25.9473,25.7502,25.7771,2186380.0
2020-12-14 09:40:00,28.78,28.81,28.69,28.76,1289543.0,25.786,25.8129,25.7054,25.7681,1289543.0
2020-12-14 09:50:00,28.76,28.77,28.63,28.7,919328.0,25.7681,25.7771,25.6516,25.7143,919328.0
2020-12-14 10:00:00,28.69,28.74,28.67,28.72,773936.0,25.7054,25.7502,25.6875,25.7323,773936.0
2020-12-14 10:10:00,28.73,28.77,28.67,28.73,726740.0,25.7412,25.7771,25.6875,25.7412,726740.0
2020-12-14 10:20:00,28.73,28.74,28.65,28.71,681990.0,25.7412,25.7502,25.6695,25.7233,681990.0
2020-12-14 10:30:00,28.71,28.72,28.62,28.63,708388.0,25.7233,25.7323,25.6427,25.6516,708388.0
2020-12-14 10:40:00,28.64,28.66,28.51,28.52,865600.0,25.6606,25.6785,25.5441,25.5531,865600.0
2020-12-14 10:50:00,28.51,28.52,28.44,28.46,936813.0,25.5441,25.5531,25.4814,25.4993,936813.0
2020-12-14 11:00:00,28.46,28.48,28.37,28.39,937521.0,25.4993,25.5172,25.4187,25.4366,937521.0
2020-12-14 11:10:00,28.38,28.45,28.38,28.45,965586.0,25.4276,25.4904,25.4276,25.4904,965586.0
2020-12-14 11:20:00,28.45,28.47,28.34,28.36,534169.0,25.4904,25.5083,25.3918,25.4097,534169.0
2020-12-14 11:30:00,28.36,28.43,28.32,28.39,639192.0,25.4097,25.4724,25.3739,25.4366,639192.0
2020-12-14 11:40:00,28.38,28.44,28.37,28.41,526411.0,25.4276,25.4814,25.4187,25.4545,526411.0
2020-12-14 11:50:00,28.41,28.45,28.39,28.41,442905.0,25.4545,25.4904,25.4366,25.4545,442905.0
2020-12-14 12:00:00,28.41,28.48,28.4,28.47,355365.0,25.4545,25.5172,25.4456,25.5083,355365.0
2020-12-14 12:10:00,28.47,28.52,28.4,28.41,446851.0,25.5083,25.5531,25.4456,25.4545,446851.0
2020-12-14 12:20:00,28.41,28.48,28.39,28.48,412297.0,25.4545,25.5172,25.4366,25.5172,412297.0
2020-12-14 12:30:00,28.48,28.5,28.47,28.49,717491.0,25.5172,25.5352,25.5083,25.5262,717491.0
2020-12-14 12:40:00,28.49,28.49,28.41,28.42,620870.0,25.5262,25.5262,25.4545,25.4635,620870.0
2020-12-14 12:50:00,28.42,28.46,28.41,28.46,915179.0,25.4635,25.4993,25.4545,25.4993,915179.0
2020-12-14 13:00:00,28.45,28.49,28.41,28.44,282208.0,25.4904,25.5262,25.4545,25.4814,282208.0
2020-12-14 13:10:00,28.44,28.47,28.42,28.44,228036.0,25.4814,25.5083,25.4635,25.4814,228036.0
2020-12-14 13:20:00,28.44,28.47,28.42,28.42,568258.0,25.4814,25.5083,25.4635,25.4635,568258.0
2020-12-14 13:30:00,28.42,28.5,28.41,28.47,472820.0,25.4635,25.5352,25.4545,25.5083,472820.0
2020-12-14 13:40:00,28.47,28.49,28.41,28.42,252033.0,25.5083,25.5262,25.4545,25.4635,252033.0
2020-12-14 13:50:00,28.42,28.46,28.4,28.41,196402.0,25.4635,25.4993,25.4456,25.4545,196402.0
2020-12-14 14:00:00,28.42,28.43,28.39,28.41,230225.0,25.4635,25.4724,25.4366,25.4545,230225.0
2020-12-14 14:10:00,28.41,28.42,28.36,28.4,285045.0,25.4545,25.4635,25.4097,25.4456,285045.0
2020-12-14 14:20:00,28.41,28.41,28.35,28.38,271939.0,25.4545,25.4545,25.4008,25.4276,271939.0
2020-12-14 14:30:00,28.38,28.39,28.32,28.34,282524.0,25.4276,25.4366,25.3739,25.3918,282524.0
2020-12-14 14:40:00,28.33,28.34,28.31,28.34,290891.0,25.3828,25.3918,25.3649,25.3918,290891.0
2020-12-14 14:50:00,28.34,28.4,28.33,28.38,456483.0,25.3918,25.4456,25.3828,25.4276,456483.0
2020-12-14 15:00:00,28.38,28.39,28.32,28.33,617490.0,25.4276,25.4366,25.3739,25.3828,617490.0
2020-12-14 15:10:00,28.33,28.33,28.28,28.3,739847.0,25.3828,25.3828,25.338,25.356,739847.0
2020-12-14 15:20:00,28.29,28.33,28.27,28.28,845314.0,25.347,25.3828,25.3291,25.338,845314.0
2020-12-14 15:30:00,28.28,28.28,28.14,28.16,1647560.0,25.338,25.338,25.2126,25.2305,1647560.0
2020-12-14 15:40:00,28.16,28.22,28.15,28.19,1055901.0,25.2305,25.2843,25.2216,25.2574,1055901.0
2020-12-14 15:50:00,28.2,28.28,28.18,28.22,3486932.0,25.2664,25.338,25.2484,25.2843,3486932.0
2020-12-15 09:30:00,28.35,28.61,28.33,28.51,2768439.0,25.4008,25.6337,25.3828,25.5441,2768439.0
2020-12-15 09:40:00,28.52,28.56,28.38,28.41,1237251.0,25.5531,25.5889,25.4276,25.4545,1237251.0
2020-12-15 09:50:00,28.41,28.42,28.28,28.31,1021309.0,25.4545,25.4635,25.338,25.3649,1021309.0
2020-12-15 10:00:00,28.31,28.4,28.3,28.34,1126587.0,25.3649,25.4456,25.356,25.3918,1126587.0
2020-12-15 10:10:00,28.34,28.37,28.29,28.33,999708.0,25.3918,25.4187,25.347,25.3828,999708.0
2020-12-15 10:20:00,28.33,28.35,28.26,28.29,914295.0,25.3828,25.4008,25.3201,25.347,914295.0
2020-12-15 10:30:00,28.29,28.36,28.24,28.27,994940.0,25.347,25.4097,25.3022,25.3291,994940.0
2020-12-15 10:40:00,28.26,28.35,28.25,28.34,595069.0,25.3201,25.4008,25.3112,25.3918,595069.0
2020-12-15 10:50:00,28.33,28.44,28.33,28.43,738644.0,25.3828,25.4814,25.3828,25.4724,738644.0
2020-12-15 11:00:00,28.42,28.47,28.36,28.42,926775.0,25.4635,25.5083,25.4097,25.4635,926775.0
2020-12-15 11:10:00,28.42,28.52,28.41,28.46,1097925.0,25.4635,25.5531,25.4545,25.4993,1097925.0
2020-12-15 11:20:00,28.45,28.53,28.44,28.51,978196.0,25.4904,25.562,25.4814,25.5441,978196.0
2020-12-15 11:30:00,28.5,28.52,28.46,28.51,606289.0,25.5352,25.5531,25.4993,25.5441,606289.0
2020-12-15 11:40:00,28.51,28.6,28.5,28.57,1090873.0,25.5441,25.6247,25.5352,25.5979,1090873.0
2020-12-15 11:50:00,28.57,28.61,28.53,28.58,642817.0,25.5979,25.6337,25.562,25.6068,642817.0
2020-12-15 12:00:00,28.58,28.6,28.49,28.5,1010361.0,25.6068,25.6247,25.5262,25.5352,1010361.0
2020-12-15 12:10:00,28.5,28.56,28.5,28.55,510393.0,25.5352,25.5889,25.5352,25.5799,510393.0
2020-12-15 12:20:00,28.54,28.58,28.54,28.57,558063.0,25.571,25.6068,25.571,25.5979,558063.0
2020-12-15 12:30:00,28.57,28.62,28.55,28.6,511193.0,25.5979,25.6427,25.5799,25.6247,511193.0
2020-12-15 12:40:00,28.6,28.67,28.59,28.66,864367.0,25.6247,25.6875,25.6158,25.6785,864367.0
2020-12-15 12:50:00,28.65,28.68,28.63,28.67,720816.0,25.6695,25.6964,25.6516,25.6875,720816.0
2020-12-15 13:00:00,28.66,28.72,28.63,28.69,742209.0,25.6785,25.7323,25.6516,25.7054,742209.0
2020-12-15 13:10:00,28.69,28.69,28.65,28.68,414155.0,25.7054,25.7054,25.6695,25.6964,414155.0
2020-12-15 13:20:00,28.68,28.69,28.65,28.65,887968.0,25.6964,25.7054,25.6695,25.6695,887968.0
2020-12-15 13:30:00,28.66,28.74,28.65,28.73,909719.0,25.6785,25.7502,25.6695,25.7412,909719.0
2020-12-15 13:40:00,28.74,28.79,28.73,28.76,933525.0,25.7502,25.795,25.7412,25.7681,933525.0
2020-12-15 13:50:00,28.76,28.81,28.74,28.79,1493461.0,25.7681,25.8129,25.7502,25.795,1493461.0
2020-12-15 14:00:00,28.79,28.82,28.72,28.72,821405.0,25.795,25.8219,25.7323,25.7323,821405.0
2020-12-15 14:10:00,28.73,28.74,28.68,28.7,862057.0,25.7412,25.7502,25.6964,25.7143,862057.0
2020-12-15 14:20:00,28.7,28.76,28.68,28.74,713234.0,25.7143,25.7681,25.6964,25.7502,713234.0
2020-12-15 14:30:00,28.73,28.76,28.72,28.75,543402.0,25.7412,25.7681,25.7323,25.7591,543402.0
2020-12-15 14:40:00,28.74,28.76,28.71,28.71,586036.0,25.7502,25.7681,25.7233,25.7233,586036.0
2020-12-15 14:50:00,28.71,28.72,28.66,28.67,732018.0,25.7233,25.7323,25.6785,25.6875,732018.0
2020-12-15 15:00:00,28.67,28.75,28.66,28.73,742693.0,25.6875,25.7591,25.6785,25.7412,742693.0
2020-12-15 15:10:00,28.73,28.75,28.68,28.69,577846.0,25.7412,25.7591,25.6964,25.7054,577846.0
2020-12-15 15:20:00,28.7,28.7,28.6,28.61,907496.0,25.7143,25.7143,25.6247,25.6337,907496.0
2020-12-15 15:30:00,28.61,28.63,28.56,28.6,1373222.0,25.6337,25.6516,25.5889,25.6247,1373222.0
2020-12-15 15:40:00,28.6,28.62,28.57,28.62,950509.0,25.6247,25.6427,25.5979,25.6427,950509.0
2020-12-15 15:50:00,28.61,28.65,28.55,28.65,3161808.0,25.6337,25.6695,25.5799,25.6695,3161808.0
2020-12-16 09:30:00,28.79,28.8,28.63,28.68,1864278.0,25.795,25.8039,25.6516,25.6964,1864278.0
2020-12-16 09:40:00,28.68,28.73,28.64,28.71,1038190.0,25.6964,25.7412,25.6606,25.7233,1038190.0
2020-12-16 09:50:00,28.71,28.79,28.69,28.79,791866.0,25.7233,25.795,25.7054,25.795,791866.0
2020-12-16 10:00:00,28.79,28.82,28.65,28.69,1003443.0,25.795,25.8219,25.6695,25.7054,1003443.0
2020-12-16 10:10:00,28.69,28.74,28.67,28.67,682871.0,25.7054,25.7502,25.6875,25.6875,682871.0
2020-12-16 10:20:00,28.67,28.68,28.54,28.6,1717133.0,25.6875,25.6964,25.571,25.6247,1717133.0
2020-12-16 10:30:00,28.6,28.66,28.57,28.58,1082247.0,25.6247,25.6785,25.5979,25.6068,1082247.0
2020-12-16 10:40:00,28.58,28.61,28.55,28.57,832949.0,25.6068,25.6337,25.5799,25.5979,832949.0
2020-12-16 10:50:00,28.56,28.6,28.53,28.54,647030.0,25.5889,25.6247,25.562,25.571,647030.0
2020-12-16 11:00:00,28.54,28.63,28.52,28.61,725442.0,25.571,25.6516,25.5531,25.6337,725442.0
2020-12-16 11:10:00,28.61,28.63,28.58,28.63,681341.0,25.6337,25.6516,25.6068,25.6516,681341.0
2020-12-16 11:20:00,28.63,28.68,28.62,28.66,621163.0,25.6516,25.6964,25.6427,25.6785,621163.0
2020-12-16 11:30:00,28.65,28.68,28.64,28.66,437571.0,25.6695,25.6964,25.6606,25.6785,437571.0
2020-12-16 11:40:00,28.66,28.66,28.61,28.65,393059.0,25.6785,25.6785,25.6337,25.6695,393059.0
2020-12-16 11:50:00,28.65,28.65,28.6,28.62,299943.0,25.6695,25.6695,25.6247,25.6427,299943.0
2020-12-16 12:00:00,28.63,28.65,28.6,28.62,380999.0,25.6516,25.6695,25.6247,25.6427,380999.0
2020-12-16 12:10:00,28.62,28.63,28.58,28.6,324874.0,25.6427,25.6516,25.6068,25.6247,324874.0
2020-12-16 12:20:00,28.59,28.6,28.54,28.55,541812.0,25.6158,25.6247,25.571,25.5799,541812.0
2020-12-16 12:30:00,28.55,28.59,28.53,28.54,398575.0,25.5799,25.6158,25.562,25.571,398575.0
2020-12-16 12:40:00,28.55,28.58,28.53,28.54,397751.0,25.5799,25.6068,25.562,25.571,397751.0
2020-12-16 12:50:00,28.53,28.57,28.52,28.54,436854.0,25.562,25.5979,25.5531,25.571,436854.0
2020-12-16 13:00:00,28.54,28.55,28.5,28.51,366682.0,25.571,25.5799,25.5352,25.5441,366682.0
2020-12-16 13:10:00,28.51,28.54,28.5,28.53,278344.0,25.5441,25.571,25.5352,25.562,278344.0
2020-12-16 13:20:00,28.54,28.56,28.51,28.53,480514.0,25.571,25.5889,25.5441,25.562,480514.0
2020-12-16 13:30:00,28.53,28.54,28.51,28.54,190630.0,25.562,25.571,25.5441,25.571,190630.0
2020-12-16 13:40:00,28.53,28.54,28.51,28.52,246835.0,25.562,25.571,25.5441,25.5531,246835.0
2020-12-16 13:50:00,28.52,28.53,28.44,28.45,1854360.0,25.5531,25.562,25.4814,25.4904,1854360.0
2020-12-16 14:00:00,28.46,28.69,28.45,28.6,1896285.0,25.4993,25.7054,25.4904,25.6247,1896285.0
2020-12-16 14:10:00,28.6,28.64,28.55,28.55,773931.0,25.6247,25.6606,25.5799,25.5799,773931.0
2020-12-16 14:20:00,28.55,28.61,28.54,28.54,398600.0,25.5799,25.6337,25.571,25.571,398600.0
2020-12-16 14:30:00,28.54,28.69,28.53,28.68,952464.0,25.571,25.7054,25.562,25.6964,952464.0
2020-12-16 14:40:00,28.68,28.7,28.64,28.67,815084.0,25.6964,25.7143,25.6606,25.6875,815084.0
2020-12-16 14:50:00,28.68,28.72,28.65,28.69,650761.0,25.6964,25.7323,25.6695,25.7054,650761.0
2020-12-16 15:00:00,28.7,28.7,28.59,28.61,540016.0,25.7143,25.7143,25.6158,25.6337,540016.0
2020-12-16 15:10:00,28.61,28.69,28.6,28.66,628095.0,25.6337,25.7054,25.6247,25.6785,628095.0
2020-12-16 15:20:00,28.66,28.69,28.64,28.65,604123.0,25.6785,25.7054,25.6606,25.6695,604123.0
2020-12-16 15:30:00,28.65,28.73,28.64,28.71,1553598.0,25.6695,25.7412,25.6606,25.7233,1553598.0
2020-12-16 15:40:00,28.71,28.76,28.7,28.75,1608920.0,25.7233,25.7681,25.7143,25.7591,1608920.0
2020-12-16 15:50:00,28.75,28.79,28.71,28.72,3478111.0,25.7591,25.795,25.7233,25.7323,3478111.0
2020-12-17 09:30:00,28.71,28.77,28.55,28.59,2855492.0,25.7233,25.7771,25.5799,25.6158,2855492.0
2020-12-17 09:40:00,28.59,28.65,28.53,28.65,1568168.0,25.6158,25.6695,25.562,25.6695,1568168.0
2020-12-17 09:50:00,28.65,28.66,28.58,28.61,1112221.0,25.6695,25.6785,25.6068,25.6337,1112221.0
2020-12-17 10:00:00,28.61,28.66,28.59,28.65,1077188.0,25.6337,25.6785,25.6158,25.6695,1077188.0
2020-12-17 10:10:00,28.65,28.68,28.6,28.65,938196.0,25.6695,25.6964,25.6247,25.6695,938196.0
2020-12-17 10:20:00,28.65,28.77,28.6,28.76,1562818.0,25.6695,25.7771,25.6247,25.7681,1562818.0
2020-12-17 10:30:00,28.76,28.8,28.67,28.67,790845.0,25.7681,25.8039,25.6875,25.6875,790845.0
2020-12-17 10:40:00,28.68,28.68,28.61,28.67,506362.0,25.6964,25.6964,25.6337,25.6875,506362.0
2020-12-17 10:50:00,28.67,28.69,28.64,28.68,539586.0,25.6875,25.7054,25.6606,25.6964,539586.0
2020-12-17 11:00:00,28.68,28.69,28.67,28.68,414409.0,25.6964,25.7054,25.6875,25.6964,414409.0
2020-12-17 11:10:00,28.69,28.75,28.67,28.74,581157.0,25.7054,25.7591,25.6875,25.7502,581157.0
2020-12-17 11:20:00,28.74,28.75,28.7,28.73,429153.0,25.7502,25.7591,25.7143,25.7412,429153.0
2020-12-17 11:30:00,28.73,28.73,28.68,28.7,296343.0,25.7412,25.7412,25.6964,25.7143,296343.0
2020-12-17 11:40:00,28.7,28.73,28.69,28.73,227895.0,25.7143,25.7412,25.7054,25.7412,227895.0
2020-12-17 11:50:00,28.73,28.76,28.69,28.75,558464.0,25.7412,25.7681,25.7054,25.7591,558464.0
2020-12-17 12:00:00,28.76,28.77,28.7,28.75,444173.0,25.7681,25.7771,25.7143,25.7591,444173.0
2020-12-17 12:10:00,28.76,28.76,28.73,28.74,430722.0,25.7681,25.7681,25.7412,25.7502,430722.0
2020-12-17 12:20:00,28.74,28.78,28.74,28.77,455018.0,25.7502,25.786,25.7502,25.7771,455018.0
2020-12-17 12:30:00,28.78,28.85,28.77,28.84,1029117.0,25.786,25.8487,25.7771,25.8398,1029117.0
2020-12-17 12:40:00,28.84,28.87,28.83,28.83,854654.0,25.8398,25.8667,25.8308,25.8308,854654.0
2020-12-17 12:50:00,28.83,28.84,28.79,28.83,531996.0,25.8308,25.8398,25.795,25.8308,531996.0
2020-12-17 13:00:00,28.83,28.84,28.81,28.83,335389.0,25.8308,25.8398,25.8129,25.8308,335389.0
2020-12-17 13:10:00,28.83,28.84,28.8,28.81,500962.0,25.8308,25.8398,25.8039,25.8129,500962.0
2020-12-17 13:20:00,28.81,28.84,28.8,28.84,268686.0,25.8129,25.8398,25.8039,25.8398,268686.0
2020-12-17 13:30:00,28.83,28.84,28.81,28.81,458388.0,25.8308,25.8398,25.8129,25.8129,458388.0
2020-12-17 13:40:00,28.81,28.82,28.79,28.79,333641.0,25.8129,25.8219,25.795,25.795,333641.0
2020-12-17 13:50:00,28.79,28.83,28.79,28.82,446725.0,25.795,25.8308,25.795,25.8219,446725.0
2020-12-17 14:00:00,28.83,28.84,28.81,28.84,404875.0,25.8308,25.8398,25.8129,25.8398,404875.0
2020-12-17 14:10:00,28.84,28.84,28.81,28.83,519507.0,25.8398,25.8398,25.8129,25.8308,519507.0
2020-12-17 14:20:00,28.84,28.86,28.83,28.86,439118.0,25.8398,25.8577,25.8308,25.8577,439118.0
2020-12-17 14:30:00,28.86,28.89,28.85,28.88,788405.0,25.8577,25.8846,25.8487,25.8756,788405.0
2020-12-17 14:40:00,28.88,28.9,28.87,28.89,581613.0,25.8756,25.8935,25.8667,25.8846,581613.0
2020-12-17 14:50:00,28.88,28.9,28.86,28.88,621561.0,25.8756,25.8935,25.8577,25.8756,621561.0
2020-12-17 15:00:00,28.88,28.92,28.87,28.89,771996.0,25.8756,25.9115,25.8667,25.8846,771996.0
2020-12-17 15:10:00,28.89,28.89,28.83,28.84,961538.0,25.8846,25.8846,25.8308,25.8398,961538.0
2020-12-17 15:20:00,28.84,28.88,28.83,28.88,583226.0,25.8398,25.8756,25.8308,25.8756,583226.0
2020-12-17 15:30:00,28.87,28.89,28.8,28.86,1126346.0,25.8667,25.8846,25.8039,25.8577,1126346.0
2020-12-17 15:40:00,28.85,28.86,28.81,28.82,963010.0,25.8487,25.8577,25.8129,25.8219,963010.0
2020-12-17 15:50:00,28.82,28.85,28.8,28.83,2462493.0,25.8219,25.8487,25.8039,25.8308,2462493.0
2020-12-18 09:30:00,28.89,29.03,28.78,29.02,8379587.0,25.8846,26.01,25.786,26.0011,8379587.0
2020-12-18 09:40:00,29.02,29.1,28.99,29.01,2129992.0,26.0011,26.0727,25.9742,25.9921,2129992.0
2020-12-18 09:50:00,29.01,29.01,28.91,28.96,1315082.0,25.9921,25.9921,25.9025,25.9473,1315082.0
2020-12-18 10:00:00,28.96,29.0,28.93,28.99,1475649.0,25.9473,25.9831,25.9204,25.9742,1475649.0
2020-12-18 10:10:00,28.99,29.0,28.94,28.95,1089882.0,25.9742,25.9831,25.9294,25.9383,1089882.0
2020-12-18 10:20:00,28.95,28.99,28.93,28.96,1641068.0,25.9383,25.9742,25.9204,25.9473,1641068.0
2020-12-18 10:30:00,28.95,29.01,28.94,28.99,1114809.0,25.9383,25.9921,25.9294,25.9742,1114809.0
2020-12-18 10:40:00,28.98,28.99,28.94,28.95,708364.0,25.9652,25.9742,25.9294,25.9383,708364.0
2020-12-18 10:50:00,28.94,28.97,28.94,28.95,606879.0,25.9294,25.9563,25.9294,25.9383,606879.0
2020-12-18 11:00:00,28.96,28.97,28.93,28.95,735091.0,25.9473,25.9563,25.9204,25.9383,735091.0
2020-12-18 11:10:00,28.95,28.95,28.85,28.95,1131132.0,25.9383,25.9383,25.8487,25.9383,1131132.0
2020-12-18 11:20:00,28.94,28.98,28.88,28.89,1194439.0,25.9294,25.9652,25.8756,25.8846,1194439.0
2020-12-18 11:30:00,28.9,28.91,28.86,28.88,593902.0,25.8935,25.9025,25.8577,25.8756,593902.0
2020-12-18 11:40:00,28.89,28.92,28.84,28.92,586337.0,25.8846,25.9115,25.8398,25.9115,586337.0
2020-12-18 11:50:00,28.91,28.95,28.91,28.92,551774.0,25.9025,25.9383,25.9025,25.9115,551774.0
2020-12-18 12:00:00,28.92,28.93,28.85,28.85,624662.0,25.9115,25.9204,25.8487,25.8487,624662.0
2020-12-18 12:10:00,28.85,28.87,28.82,28.84,677164.0,25.8487,25.8667,25.8219,25.8398,677164.0
2020-12-18 12:20:00,28.85,28.85,28.81,28.83,504750.0,25.8487,25.8487,25.8129,25.8308,504750.0
2020-12-18 12:30:00,28.83,28.88,28.8,28.88,804479.0,25.8308,25.8756,25.8039,25.8756,804479.0
2020-12-18 12:40:00,28.87,28.9,28.83,28.84,412941.0,25.8667,25.8935,25.8308,25.8398,412941.0
2020-12-18 12:50:00,28.84,28.87,28.79,28.8,694882.0,25.8398,25.8667,25.795,25.8039,694882.0
2020-12-18 13:00:00,28.8,28.8,28.76,28.77,610392.0,25.8039,25.8039,25.7681,25.7771,610392.0
2020-12-18 13:10:00,28.78,28.78,28.75,28.76,421055.0,25.786,25.786,25.7591,25.7681,421055.0
2020-12-18 13:20:00,28.76,28.8,28.74,28.77,620007.0,25.7681,25.8039,25.7502,25.7771,620007.0
2020-12-18 13:30:00,28.77,28.77,28.71,28.71,406058.0,25.7771,25.7771,25.7233,25.7233,406058.0
2020-12-18 13:40:00,28.71,28.78,28.7,28.76,597199.0,25.7233,25.786,25.7143,25.7681,597199.0
2020-12-18 13:50:00,28.75,28.77,28.73,28.75,300396.0,25.7591,25.7771,25.7412,25.7591,300396.0
2020-12-18 14:00:00,28.76,28.77,28.7,28.74,610870.0,25.7681,25.7771,25.7143,25.7502,610870.0
2020-12-18 14:10:00,28.74,28.76,28.7,28.75,380494.0,25.7502,25.7681,25.7143,25.7591,380494.0
2020-12-18 14:20:00,28.75,28.78,28.73,28.75,420286.0,25.7591,25.786,25.7412,25.7591,420286.0
2020-12-18 14:30:00,28.75,28.79,28.74,28.78,392378.0,25.7591,25.795,25.7502,25.786,392378.0
2020-12-18 14:40:00,28.78,28.81,28.75,28.77,699567.0,25.786,25.8129,25.7591,25.7771,699567.0
2020-12-18 14:50:00,28.76,28.76,28.69,28.71,711836.0,25.7681,25.7681,25.7054,25.7233,711836.0
2020-12-18 15:00:00,28.71,28.77,28.7,28.74,514387.0,25.7233,25.7771,25.7143,25.7502,514387.0
2020-12-18 15:10:00,28.75,28.76,28.68,28.7,904382.0,25.7591,25.7681,25.6964,25.7143,904382.0
2020-12-18 15:20:00,28.69,28.7,28.58,28.59,1042107.0,25.7054,25.7143,25.6068,25.6158,1042107.0
2020-12-18 15:30:00,28.6,28.66,28.56,28.61,1479663.0,25.6247,25.6785,25.5889,25.6337,1479663.0
2020-12-18 15:40:00,28.62,28.73,28.58,28.67,2187571.0,25.6427,25.7412,25.6068,25.6875,2187571.0
2020-12-18 15:50:00,28.67,28.76,28.59,28.62,8879843.0,25.6875,25.7681,25.6158,25.6427,8879843.0
2020-12-21 09:30:00,29.11,29.77,28.73,29.53,11569991.0,26.0817,26.673,25.7412,26.458,11569991.0
2020-12-21 09:40:00,29.53,29.87,29.53,29.72,5820251.0,26.458,26.7626,26.458,26.6282,5820251.0
2020-12-21 09:50:00,29.73,29.82,29.64,29.68,3297426.0,26.6372,26.7178,26.5566,26.5924,3297426.0
2020-12-21 10:00:00,29.67,29.68,29.23,29.27,3298651.0,26.5834,26.5924,26.1892,26.225,3298651.0
2020-12-21 10:10:00,29.28,29.37,29.1,29.17,3395408.0,26.234,26.3146,26.0727,26.1355,3395408.0
2020-12-21 10:20:00,29.18,29.28,29.07,29.09,3018779.0,26.1444,26.234,26.0459,26.0638,3018779.0
2020-12-21 10:30:00,29.08,29.22,29.04,29.12,1947027.0,26.0548,26.1802,26.019,26.0907,1947027.0
2020-12-21 10:40:00,29.11,29.27,29.08,29.27,1597603.0,26.0817,26.225,26.0548,26.225,1597603.0
2020-12-21 10:50:00,29.27,29.33,29.22,29.28,1523666.0,26.225,26.2788,26.1802,26.234,1523666.0
2020-12-21 11:00:00,29.28,29.44,29.27,29.41,1301149.0,26.234,26.3774,26.225,26.3505,1301149.0
2020-12-21 11:10:00,29.41,29.48,29.36,29.38,1254191.0,26.3505,26.4132,26.3057,26.3236,1254191.0
2020-12-21 11:20:00,29.37,29.43,29.31,29.31,1088227.0,26.3146,26.3684,26.2609,26.2609,1088227.0
2020-12-21 11:30:00,29.32,29.38,29.3,29.31,919261.0,26.2698,26.3236,26.2519,26.2609,919261.0
2020-12-21 11:40:00,29.3,29.4,29.3,29.38,816881.0,26.2519,26.3415,26.2519,26.3236,816881.0
2020-12-21 11:50:00,29.38,29.47,29.35,29.43,1115310.0,26.3236,26.4042,26.2967,26.3684,1115310.0
2020-12-21 12:00:00,29.43,29.49,29.42,29.44,685630.0,26.3684,26.4222,26.3594,26.3774,685630.0
2020-12-21 12:10:00,29.45,29.5,29.43,29.47,785573.0,26.3863,26.4311,26.3684,26.4042,785573.0
2020-12-21 12:20:00,29.47,29.55,29.44,29.55,826328.0,26.4042,26.4759,26.3774,26.4759,826328.0
2020-12-21 12:30:00,29.55,29.66,29.54,29.66,1030095.0,26.4759,26.5745,26.467,26.5745,1030095.0
2020-12-21 12:40:00,29.66,29.8,29.65,29.79,2800655.0,26.5745,26.6999,26.5655,26.691,2800655.0
2020-12-21 12:50:00,29.78,29.84,29.76,29.77,1715459.0,26.682,26.7358,26.6641,26.673,1715459.0
2020-12-21 13:00:00,29.77,29.86,29.75,29.81,1043709.0,26.673,26.7537,26.6551,26.7089,1043709.0
2020-12-21 13:10:00,29.81,29.83,29.77,29.81,675506.0,26.7089,26.7268,26.673,26.7089,675506.0
2020-12-21 13:20:00,29.81,29.83,29.75,29.82,836883.0,26.7089,26.7268,26.6551,26.7178,836883.0
2020-12-21 13:30:00,29.82,29.88,29.81,29.87,788792.0,26.7178,26.7716,26.7089,26.7626,788792.0
2020-12-21 13:40:00,29.87,29.95,29.86,29.92,1318429.0,26.7626,26.8343,26.7537,26.8074,1318429.0
2020-12-21 13:50:00,29.92,29.94,29.86,29.86,1255573.0,26.8074,26.8253,26.7537,26.7537,1255573.0
2020-12-21 14:00:00,29.86,29.9,29.82,29.85,939337.0,26.7537,26.7895,26.7178,26.7447,939337.0
2020-12-21 14:10:00,29.84,29.92,29.82,29.89,917280.0,26.7358,26.8074,26.7178,26.7805,917280.0
2020-12-21 14:20:00,29.89,29.96,29.88,29.94,1061431.0,26.7805,26.8433,26.7716,26.8253,1061431.0
2020-12-21 14:30:00,29.94,29.98,29.92,29.93,1003129.0,26.8253,26.8612,26.8074,26.8164,1003129.0
2020-12-21 14:40:00,29.94,29.99,29.89,29.98,1482299.0,26.8253,26.8701,26.7805,26.8612,1482299.0
2020-12-21 14:50:00,29.98,29.99,29.91,29.94,1217337.0,26.8612,26.8701,26.7985,26.8253,1217337.0
2020-12-21 15:00:00,29.94,29.95,29.85,29.86,1320954.0,26.8253,26.8343,26.7447,26.7537,1320954.0
2020-12-21 15:10:00,29.85,29.91,29.82,29.91,1810306.0,26.7447,26.7985,26.7178,26.7985,1810306.0
2020-12-21 15:20:00,29.9,29.94,29.85,29.94,960119.0,26.7895,26.8253,26.7447,26.8253,960119.0
2020-12-21 15:30:00,29.93,29.94,29.76,29.83,2211631.0,26.8164,26.8253,26.6641,26.7268,2211631.0
2020-12-21 15:40:00,29.83,29.85,29.65,29.68,2072532.0,26.7268,26.7447,26.5655,26.5924,2072532.0
2020-12-21 15:50:00,29.68,29.8,29.57,29.73,4814986.0,26.5924,26.6999,26.4938,26.6372,4814986.0
2020-12-22 09:30:00,29.78,29.78,29.5,29.61,3364742.0,26.682,26.682,26.4311,26.5297,3364742.0
2020-12-22 09:40:00,29.61,29.63,29.54,29.55,1480105.0,26.5297,26.5476,26.467,26.4759,1480105.0
2020-12-22 09:50:00,29.55,29.6,29.47,29.56,1617363.0,26.4759,26.5207,26.4042,26.4849,1617363.0
2020-12-22 10:00:00,29.56,29.63,29.51,29.63,947011.0,26.4849,26.5476,26.4401,26.5476,947011.0
2020-12-22 10:10:00,29.63,29.65,29.54,29.59,890827.0,26.5476,26.5655,26.467,26.5118,890827.0
2020-12-22 10:20:00,29.58,29.6,29.53,29.59,661759.0,26.5028,26.5207,26.458,26.5118,661759.0
2020-12-22 10:30:00,29.59,29.6,29.5,29.55,928462.0,26.5118,26.5207,26.4311,26.4759,928462.0
2020-12-22 10:40:00,29.54,29.55,29.49,29.51,583980.0,26.467,26.4759,26.4222,26.4401,583980.0
2020-12-22 10:50:00,29.51,29.52,29.47,29.49,793896.0,26.4401,26.449,26.4042,26.4222,793896.0
2020-12-22 11:00:00,29.49,29.55,29.48,29.51,610345.0,26.4222,26.4759,26.4132,26.4401,610345.0
2020-12-22 11:10:00,29.5,29.54,29.41,29.49,623692.0,26.4311,26.467,26.3505,26.4222,623692.0
2020-12-22 11:20:00,29.48,29.48,29.37,29.4,699000.0,26.4132,26.4132,26.3146,26.3415,699000.0
2020-12-22 11:30:00,29.4,29.43,29.35,29.37,619241.0,26.3415,26.3684,26.2967,26.3146,619241.0
2020-12-22 11:40:00,29.36,29.4,29.34,29.37,735836.0,26.3057,26.3415,26.2878,26.3146,735836.0
2020-12-22 11:50:00,29.36,29.41,29.33,29.39,680506.0,26.3057,26.3505,26.2788,26.3326,680506.0
2020-12-22 12:00:00,29.39,29.42,29.36,29.39,469136.0,26.3326,26.3594,26.3057,26.3326,469136.0
2020-12-22 12:10:00,29.38,29.4,29.36,29.38,373925.0,26.3236,26.3415,26.3057,26.3236,373925.0
2020-12-22 12:20:00,29.38,29.39,29.31,29.32,514970.0,26.3236,26.3326,26.2609,26.2698,514970.0
2020-12-22 12:30:00,29.32,29.35,29.28,29.34,558172.0,26.2698,26.2967,26.234,26.2878,558172.0
2020-12-22 12:40:00,29.34,29.37,29.29,29.36,509722.0,26.2878,26.3146,26.243,26.3057,509722.0
2020-12-22 12:50:00,29.36,29.38,29.31,29.34,428015.0,26.3057,26.3236,26.2609,26.2878,428015.0
2020-12-22 13:00:00,29.34,29.36,29.32,29.34,359815.0,26.2878,26.3057,26.2698,26.2878,359815.0
2020-12-22 13:10:00,29.34,29.37,29.32,29.34,334204.0,26.2878,26.3146,26.2698,26.2878,334204.0
2020-12-22 13:20:00,29.34,29.37,29.32,29.37,523340.0,26.2878,26.3146,26.2698,26.3146,523340.0
2020-12-22 13:30:00,29.36,29.4,29.34,29.34,500612.0,26.3057,26.3415,26.2878,26.2878,500612.0
2020-12-22 13:40:00,29.34,29.37,29.32,29.35,385698.0,26.2878,26.3146,26.2698,26.2967,385698.0
2020-12-22 13:50:00,29.34,29.37,29.33,29.36,326839.0,26.2878,26.3146,26.2788,26.3057,326839.0
2020-12-22 14:00:00,29.35,29.37,29.3,29.31,542294.0,26.2967,26.3146,26.2519,26.2609,542294.0
2020-12-22 14:10:00,29.31,29.34,29.29,29.32,369281.0,26.2609,26.2878,26.243,26.2698,369281.0
2020-12-22 14:20:00,29.33,29.34,29.3,29.32,247918.0,26.2788,26.2878,26.2519,26.2698,247918.0
2020-12-22 14:30:00,29.32,29.32,29.25,29.27,873875.0,26.2698,26.2698,26.2071,26.225,873875.0
2020-12-22 14:40:00,29.26,29.34,29.26,29.33,948183.0,26.2161,26.2878,26.2161,26.2788,948183.0
2020-12-22 14:50:00,29.33,29.39,29.3,29.34,753140.0,26.2788,26.3326,26.2519,26.2878,753140.0
2020-12-22 15:00:00,29.33,29.36,29.27,29.28,541545.0,26.2788,26.3057,26.225,26.234,541545.0
2020-12-22 15:10:00,29.28,29.32,29.25,29.27,821621.0,26.234,26.2698,26.2071,26.225,821621.0
2020-12-22 15:20:00,29.26,29.27,29.22,29.23,703536.0,26.2161,26.225,26.1802,26.1892,703536.0
2020-12-22 15:30:00,29.24,29.24,29.18,29.19,1454854.0,26.1982,26.1982,26.1444,26.1534,1454854.0
2020-12-22 15:40:00,29.18,29.27,29.17,29.24,1010679.0,26.1444,26.225,26.1355,26.1982,1010679.0
2020-12-22 15:50:00,29.24,29.26,29.17,29.21,2931211.0,26.1982,26.2161,26.1355,26.1713,2931211.0
2020-12-23 09:30:00,29.39,29.68,29.33,29.64,2876636.0,26.3326,26.5924,26.2788,26.5566,2876636.0
2020-12-23 09:40:00,29.63,29.78,29.62,29.76,2037371.0,26.5476,26.682,26.5386,26.6641,2037371.0
2020-12-23 09:50:00,29.76,29.92,29.76,29.85,2106264.0,26.6641,26.8074,26.6641,26.7447,2106264.0
2020-12-23 10:00:00,29.84,29.92,29.83,29.92,1544720.0,26.7358,26.8074,26.7268,26.8074,1544720.0
2020-12-23 10:10:00,29.91,29.94,29.82,29.86,1322281.0,26.7985,26.8253,26.7178,26.7537,1322281.0
2020-12-23 10:20:00,29.86,29.89,29.82,29.87,1316146.0,26.7537,26.7805,26.7178,26.7626,1316146.0
2020-12-23 10:30:00,29.87,29.95,29.85,29.94,1446653.0,26.7626,26.8343,26.7447,26.8253,1446653.0
2020-12-23 10:40:00,29.94,29.96,29.88,29.96,756526.0,26.8253,26.8433,26.7716,26.8433,756526.0
2020-12-23 10:50:00,29.96,29.99,29.94,29.99,1171236.0,26.8433,26.8701,26.8253,26.8701,1171236.0
2020-12-23 11:00:00,29.98,30.08,29.98,30.06,2211291.0,26.8612,26.9508,26.8612,26.9329,2211291.0
2020-12-23 11:10:00,30.06,30.13,30.04,30.11,1356586.0,26.9329,26.9956,26.9149,26.9777,1356586.0
2020-12-23 11:20:00,30.11,30.15,30.07,30.08,1123895.0,26.9777,27.0135,26.9418,26.9508,1123895.0
2020-12-23 11:30:00,30.08,30.15,30.07,30.08,1016557.0,26.9508,27.0135,26.9418,26.9508,1016557.0
2020-12-23 11:40:00,30.08,30.09,30.05,30.09,749675.0,26.9508,26.9597,26.9239,26.9597,749675.0
2020-12-23 11:50:00,30.09,30.1,30.04,30.08,450338.0,26.9597,26.9687,26.9149,26.9508,450338.0
2020-12-23 12:00:00,30.07,30.11,30.06,30.08,715772.0,26.9418,26.9777,26.9329,26.9508,715772.0
2020-12-23 12:10:00,30.08,30.14,30.07,30.11,528620.0,26.9508,27.0045,26.9418,26.9777,528620.0
2020-12-23 12:20:00,30.12,30.14,30.09,30.11,572938.0,26.9866,27.0045,26.9597,26.9777,572938.0
2020-12-23 12:30:00,30.11,30.13,30.07,30.09,670677.0,26.9777,26.9956,26.9418,26.9597,670677.0
2020-12-23 12:40:00,30.09,30.15,30.09,30.14,651585.0,26.9597,27.0135,26.9597,27.0045,651585.0
2020-12-23 12:50:00,30.14,30.17,30.13,30.14,881683.0,27.0045,27.0314,26.9956,27.0045,881683.0
2020-12-23 13:00:00,30.15,30.18,30.14,30.18,632354.0,27.0135,27.0404,27.0045,27.0404,632354.0
2020-12-23 13:10:00,30.18,30.24,30.17,30.23,1177587.0,27.0404,27.0941,27.0314,27.0852,1177587.0
2020-12-23 13:20:00,30.23,30.27,30.22,30.27,997897.0,27.0852,27.121,27.0762,27.121,997897.0
2020-12-23 13:30:00,30.27,30.29,30.22,30.26,669442.0,27.121,27.1389,27.0762,27.1121,669442.0
2020-12-23 13:40:00,30.25,30.29,30.24,30.29,597919.0,27.1031,27.1389,27.0941,27.1389,597919.0
2020-12-23 13:50:00,30.29,30.33,30.28,30.31,1027677.0,27.1389,27.1748,27.13,27.1569,1027677.0
2020-12-23 14:00:00,30.32,30.34,30.3,30.33,532428.0,27.1658,27.1837,27.1479,27.1748,532428.0
2020-12-23 14:10:00,30.32,30.35,30.29,30.3,660773.0,27.1658,27.1927,27.1389,27.1479,660773.0
2020-12-23 14:20:00,30.3,30.3,30.19,30.22,958277.0,27.1479,27.1479,27.0493,27.0762,958277.0
2020-12-23 14:30:00,30.22,30.27,30.21,30.26,712069.0,27.0762,27.121,27.0673,27.1121,712069.0
2020-12-23 14:40:00,30.26,30.3,30.22,30.22,670815.0,27.1121,27.1479,27.0762,27.0762,670815.0
2020-12-23 14:50:00,30.23,30.23,30.19,30.2,801333.0,27.0852,27.0852,27.0493,27.0583,801333.0
2020-12-23 15:00:00,30.2,30.23,30.19,30.21,572368.0,27.0583,27.0852,27.0493,27.0673,572368.0
2020-12-23 15:10:00,30.21,30.26,30.2,30.22,776136.0,27.0673,27.1121,27.0583,27.0762,776136.0
2020-12-23 15:20:00,30.23,30.24,30.17,30.21,1120725.0,27.0852,27.0941,27.0314,27.0673,1120725.0
2020-12-23 15:30:00,30.21,30.23,30.16,30.19,1171205.0,27.0673,27.0852,27.0225,27.0493,1171205.0
2020-12-23 15:40:00,30.18,30.2,30.13,30.17,1475677.0,27.0404,27.0583,26.9956,27.0314,1475677.0
2020-12-23 15:50:00,30.17,30.18,30.04,30.05,5499615.0,27.0314,27.0404,26.9149,26.9239,5499615.0
2020-12-24 09:30:00,30.27,30.27,29.81,29.84,3321854.0,27.121,27.121,26.7089,26.7358,3321854.0
2020-12-24 09:40:00,29.83,29.93,29.74,29.78,1844653.0,26.7268,26.8164,26.6462,26.682,1844653.0
2020-12-24 09:50:00,29.78,30.0,29.75,29.95,1671385.0,26.682,26.8791,26.6551,26.8343,1671385.0
2020-12-24 10:00:00,29.95,29.96,29.85,29.87,1565021.0,26.8343,26.8433,26.7447,26.7626,1565021.0
2020-12-24 10:10:00,29.86,29.91,29.82,29.84,836296.0,26.7537,26.7985,26.7178,26.7358,836296.0
2020-12-24 10:20:00,29.84,29.86,29.77,29.81,918434.0,26.7358,26.7537,26.673,26.7089,918434.0
2020-12-24 10:30:00,29.82,29.83,29.76,29.81,784093.0,26.7178,26.7268,26.6641,26.7089,784093.0
2020-12-24 10:40:00,29.82,29.88,29.81,29.86,567710.0,26.7178,26.7716,26.7089,26.7537,567710.0
2020-12-24 10:50:00,29.86,29.98,29.85,29.98,826877.0,26.7537,26.8612,26.7447,26.8612,826877.0
2020-12-24 11:00:00,29.98,29.98,29.9,29.92,425423.0,26.8612,26.8612,26.7895,26.8074,425423.0
2020-12-24 11:10:00,29.93,29.93,29.82,29.83,476842.0,26.8164,26.8164,26.7178,26.7268,476842.0
2020-12-24 11:20:00,29.84,29.86,29.82,29.83,435091.0,26.7358,26.7537,26.7178,26.7268,435091.0
2020-12-24 11:30:00,29.83,29.83,29.77,29.78,696539.0,26.7268,26.7268,26.673,26.682,696539.0
2020-12-24 11:40:00,29.78,29.81,29.75,29.79,662109.0,26.682,26.7089,26.6551,26.691,662109.0
2020-12-24 11:50:00,29.79,29.82,29.78,29.79,439310.0,26.691,26.7178,26.682,26.691,439310.0
2020-12-24 12:00:00,29.79,29.79,29.75,29.76,754074.0,26.691,26.691,26.6551,26.6641,754074.0
2020-12-24 12:10:00,29.76,29.79,29.75,29.78,413545.0,26.6641,26.691,26.6551,26.682,413545.0
2020-12-24 12:20:00,29.78,29.81,29.75,29.8,536509.0,26.682,26.7089,26.6551,26.6999,536509.0
2020-12-24 12:30:00,29.8,29.86,29.79,29.86,586377.0,26.6999,26.7537,26.691,26.7537,586377.0
2020-12-24 12:40:00,29.86,29.9,29.79,29.89,872042.0,26.7537,26.7895,26.691,26.7805,872042.0
2020-12-24 12:50:00,29.89,29.97,29.87,29.96,1865574.0,26.7805,26.8522,26.7626,26.8433,1865574.0
2020-12-28 09:30:00,30.23,30.24,30.0,30.02,2176710.0,27.0852,27.0941,26.8791,26.897,2176710.0
2020-12-28 09:40:00,30.01,30.17,29.98,30.16,1764354.0,26.8881,27.0314,26.8612,27.0225,1764354.0
2020-12-28 09:50:00,30.15,30.24,30.15,30.22,855045.0,27.0135,27.0941,27.0135,27.0762,855045.0
2020-12-28 10:00:00,30.21,30.35,30.2,30.35,1049682.0,27.0673,27.1927,27.0583,27.1927,1049682.0
2020-12-28 10:10:00,30.35,30.47,30.33,30.42,1766538.0,27.1927,27.3002,27.1748,27.2554,1766538.0
2020-12-28 10:20:00,30.42,30.53,30.42,30.52,1456443.0,27.2554,27.354,27.2554,27.345,1456443.0
2020-12-28 10:30:00,30.52,30.55,30.31,30.31,1587685.0,27.345,27.3719,27.1569,27.1569,1587685.0
2020-12-28 10:40:00,30.31,30.37,30.3,30.32,1240579.0,27.1569,27.2106,27.1479,27.1658,1240579.0
2020-12-28 10:50:00,30.32,30.37,30.31,30.32,775433.0,27.1658,27.2106,27.1569,27.1658,775433.0
2020-12-28 11:00:00,30.33,30.34,30.27,30.32,837261.0,27.1748,27.1837,27.121,27.1658,837261.0
2020-12-28 11:10:00,30.32,30.34,30.29,30.32,604563.0,27.1658,27.1837,27.1389,27.1658,604563.0
2020-12-28 11:20:00,30.32,30.32,30.25,30.28,473170.0,27.1658,27.1658,27.1031,27.13,473170.0
2020-12-28 11:30:00,30.28,30.31,30.23,30.31,665150.0,27.13,27.1569,27.0852,27.1569,665150.0
2020-12-28 11:40:00,30.3,30.34,30.29,30.32,476366.0,27.1479,27.1837,27.1389,27.1658,476366.0
2020-12-28 11:50:00,30.32,30.32,30.23,30.26,415783.0,27.1658,27.1658,27.0852,27.1121,415783.0
2020-12-28 12:00:00,30.26,30.3,30.23,30.24,535497.0,27.1121,27.1479,27.0852,27.0941,535497.0
2020-12-28 12:10:00,30.24,30.26,30.21,30.23,358529.0,27.0941,27.1121,27.0673,27.0852,358529.0
2020-12-28 12:20:00,30.22,30.25,30.21,30.21,429285.0,27.0762,27.1031,27.0673,27.0673,429285.0
2020-12-28 12:30:00,30.21,30.23,30.17,30.2,973581.0,27.0673,27.0852,27.0314,27.0583,973581.0
2020-12-28 12:40:00,30.2,30.22,30.19,30.21,434838.0,27.0583,27.0762,27.0493,27.0673,434838.0
2020-12-28 12:50:00,30.22,30.22,30.15,30.17,850025.0,27.0762,27.0762,27.0135,27.0314,850025.0
2020-12-28 13:00:00,30.17,30.21,30.16,30.21,389960.0,27.0314,27.0673,27.0225,27.0673,389960.0
2020-12-28 13:10:00,30.21,30.23,30.19,30.19,375433.0,27.0673,27.0852,27.0493,27.0493,375433.0
2020-12-28 13:20:00,30.2,30.2,30.14,30.14,635764.0,27.0583,27.0583,27.0045,27.0045,635764.0
2020-12-28 13:30:00,30.14,30.17,30.12,30.15,503402.0,27.0045,27.0314,26.9866,27.0135,503402.0
2020-12-28 13:40:00,30.15,30.16,30.12,30.13,346137.0,27.0135,27.0225,26.9866,26.9956,346137.0
2020-12-28 13:50:00,30.14,30.19,30.12,30.19,308648.0,27.0045,27.0493,26.9866,27.0493,308648.0
2020-12-28 14:00:00,30.18,30.19,30.14,30.17,229067.0,27.0404,27.0493,27.0045,27.0314,229067.0
2020-12-28 14:10:00,30.16,30.22,30.16,30.2,369487.0,27.0225,27.0762,27.0225,27.0583,369487.0
2020-12-28 14:20:00,30.21,30.21,30.16,30.18,253999.0,27.0673,27.0673,27.0225,27.0404,253999.0
2020-12-28 14:30:00,30.18,30.2,30.17,30.19,260780.0,27.0404,27.0583,27.0314,27.0493,260780.0
2020-12-28 14:40:00,30.19,30.22,30.19,30.21,226355.0,27.0493,27.0762,27.0493,27.0673,226355.0
2020-12-28 14:50:00,30.2,30.21,30.14,30.16,388035.0,27.0583,27.0673,27.0045,27.0225,388035.0
2020-12-28 15:00:00,30.16,30.19,30.14,30.16,567129.0,27.0225,27.0493,27.0045,27.0225,567129.0
2020-12-28 15:10:00,30.16,30.19,30.15,30.16,404779.0,27.0225,27.0493,27.0135,27.0225,404779.0
2020-12-28 15:20:00,30.17,30.18,30.14,30.15,416020.0,27.0314,27.0404,27.0045,27.0135,416020.0
2020-12-28 15:30:00,30.15,30.16,30.12,30.14,583218.0,27.0135,27.0225,26.9866,27.0045,583218.0
2020-12-28 15:40:00,30.14,30.15,30.09,30.09,849667.0,27.0045,27.0135,26.9597,26.9597,849667.0
2020-12-28 15:50:00,30.09,30.17,30.05,30.13,2212594.0,26.9597,27.0314,26.9239,26.9956,2212594.0
2020-12-29 09:30:00,30.17,30.25,30.06,30.13,1915522.0,27.0314,27.1031,26.9329,26.9956,1915522.0
2020-12-29 09:40:00,30.13,30.2,30.09,30.18,737488.0,26.9956,27.0583,26.9597,27.0404,737488.0
2020-12-29 09:50:00,30.18,30.2,30.04,30.08,851007.0,27.0404,27.0583,26.9149,26.9508,851007.0
2020-12-29 10:00:00,30.08,30.19,30.07,30.1,1057407.0,26.9508,27.0493,26.9418,26.9687,1057407.0
2020-12-29 10:10:00,30.1,30.1,29.97,30.01,1513818.0,26.9687,26.9687,26.8522,26.8881,1513818.0
2020-12-29 10:20:00,30.0,30.1,30.0,30.02,1118719.0,26.8791,26.9687,26.8791,26.897,1118719.0
2020-12-29 10:30:00,30.02,30.07,29.97,30.03,921165.0,26.897,26.9418,26.8522,26.906,921165.0
2020-12-29 10:40:00,30.03,30.06,29.97,29.97,385502.0,26.906,26.9329,26.8522,26.8522,385502.0
2020-12-29 10:50:00,29.97,30.05,29.95,30.04,608154.0,26.8522,26.9239,26.8343,26.9149,608154.0
2020-12-29 11:00:00,30.04,30.05,29.95,29.99,463132.0,26.9149,26.9239,26.8343,26.8701,463132.0
2020-12-29 11:10:00,29.98,30.0,29.93,29.98,633237.0,26.8612,26.8791,26.8164,26.8612,633237.0
2020-12-29 11:20:00,29.97,30.0,29.95,29.96,379797.0,26.8522,26.8791,26.8343,26.8433,379797.0
2020-12-29 11:30:00,29.97,30.02,29.95,29.99,485368.0,26.8522,26.897,26.8343,26.8701,485368.0
2020-12-29 11:40:00,29.99,30.1,29.99,30.08,559554.0,26.8701,26.9687,26.8701,26.9508,559554.0
2020-12-29 11:50:00,30.07,30.12,30.06,30.11,465236.0,26.9418,26.9866,26.9329,26.9777,465236.0
2020-12-29 12:00:00,30.12,30.13,30.09,30.1,373626.0,26.9866,26.9956,26.9597,26.9687,373626.0
2020-12-29 12:10:00,30.1,30.11,30.03,30.07,520172.0,26.9687,26.9777,26.906,26.9418,520172.0
2020-12-29 12:20:00,30.07,30.08,30.03,30.05,520294.0,26.9418,26.9508,26.906,26.9239,520294.0
2020-12-29 12:30:00,30.05,30.05,29.95,29.96,686062.0,26.9239,26.9239,26.8343,26.8433,686062.0
2020-12-29 12:40:00,29.96,30.02,29.95,29.99,726647.0,26.8433,26.897,26.8343,26.8701,726647.0
2020-12-29 12:50:00,29.99,30.04,29.96,30.03,550205.0,26.8701,26.9149,26.8433,26.906,550205.0
2020-12-29 13:00:00,30.02,30.05,29.98,30.05,765518.0,26.897,26.9239,26.8612,26.9239,765518.0
2020-12-29 13:10:00,30.05,30.09,30.01,30.06,419226.0,26.9239,26.9597,26.8881,26.9329,419226.0
2020-12-29 13:20:00,30.06,30.11,30.05,30.1,518587.0,26.9329,26.9777,26.9239,26.9687,518587.0
2020-12-29 13:30:00,30.11,30.13,30.08,30.12,478147.0,26.9777,26.9956,26.9508,26.9866,478147.0
2020-12-29 13:40:00,30.12,30.16,30.11,30.14,527608.0,26.9866,27.0225,26.9777,27.0045,527608.0
2020-12-29 13:50:00,30.15,30.18,30.13,30.17,632955.0,27.0135,27.0404,26.9956,27.0314,632955.0
2020-12-29 14:00:00,30.17,30.18,30.1,30.12,829235.0,27.0314,27.0404,26.9687,26.9866,829235.0
2020-12-29 14:10:00,30.12,30.14,30.08,30.11,766828.0,26.9866,27.0045,26.9508,26.9777,766828.0
2020-12-29 14:20:00,30.11,30.13,30.06,30.11,713907.0,26.9777,26.9956,26.9329,26.9777,713907.0
2020-12-29 14:30:00,30.11,30.12,30.06,30.09,1435644.0,26.9777,26.9866,26.9329,26.9597,1435644.0
2020-12-29 14:40:00,30.08,30.11,30.07,30.08,653676.0,26.9508,26.9777,26.9418,26.9508,653676.0
2020-12-29 14:50:00,30.08,30.11,30.04,30.05,370648.0,26.9508,26.9777,26.9149,26.9239,370648.0
2020-12-29 15:00:00,30.05,30.09,30.04,30.08,343106.0,26.9239,26.9597,26.9149,26.9508,343106.0
2020-12-29 15:10:00,30.08,30.14,30.08,30.12,469871.0,26.9508,27.0045,26.9508,26.9866,469871.0
2020-12-29 15:20:00,30.12,30.15,30.11,30.12,459708.0,26.9866,27.0135,26.9777,26.9866,459708.0
2020-12-29 15:30:00,30.13,30.13,30.07,30.09,590084.0,26.9956,26.9956,26.9418,26.9597,590084.0
2020-12-29 15:40:00,30.08,30.09,30.05,30.09,636818.0,26.9508,26.9597,26.9239,26.9597,636818.0
2020-12-29 15:50:00,30.09,30.1,29.99,30.0,1855570.0,26.9597,26.9687,26.8701,26.8791,1855570.0
2020-12-30 09:30:00,30.0,30.22,30.0,30.21,1587448.0,26.8791,27.0762,26.8791,27.0673,1587448.0
2020-12-30 09:40:00,30.21,30.22,30.1,30.12,1143402.0,27.0673,27.0762,26.9687,26.9866,1143402.0
2020-12-30 09:50:00,30.12,30.17,30.02,30.05,1086416.0,26.9866,27.0314,26.897,26.9239,1086416.0
2020-12-30 10:00:00,30.05,30.11,30.0,30.03,610465.0,26.9239,26.9777,26.8791,26.906,610465.0
2020-12-30 10:10:00,30.03,30.05,29.98,30.03,874725.0,26.906,26.9239,26.8612,26.906,874725.0
2020-12-30 10:20:00,30.03,30.08,30.0,30.07,494924.0,26.906,26.9508,26.8791,26.9418,494924.0
2020-12-30 10:30:00,30.07,30.12,30.05,30.11,701023.0,26.9418,26.9866,26.9239,26.9777,701023.0
2020-12-30 10:40:00,30.1,30.15,30.08,30.1,541582.0,26.9687,27.0135,26.9508,26.9687,541582.0
2020-12-30 10:50:00,30.09,30.13,30.07,30.11,418716.0,26.9597,26.9956,26.9418,26.9777,418716.0
2020-12-30 11:00:00,30.1,30.13,30.1,30.12,263356.0,26.9687,26.9956,26.9687,26.9866,263356.0
2020-12-30 11:10:00,30.11,30.14,30.1,30.12,362024.0,26.9777,27.0045,26.9687,26.9866,362024.0
2020-12-30 11:20:00,30.11,30.14,30.03,30.04,342935.0,26.9777,27.0045,26.906,26.9149,342935.0
2020-12-30 11:30:00,30.04,30.06,30.01,30.02,562417.0,26.9149,26.9329,26.8881,26.897,562417.0
2020-12-30 11:40:00,30.03,30.04,29.98,29.99,402323.0,26.906,26.9149,26.8612,26.8701,402323.0
2020-12-30 11:50:00,29.99,30.02,29.98,29.99,343692.0,26.8701,26.897,26.8612,26.8701,343692.0
2020-12-30 12:00:00,29.99,30.02,29.96,29.99,359374.0,26.8701,26.897,26.8433,26.8701,359374.0
2020-12-30 12:10:00,30.0,30.02,29.99,30.0,308710.0,26.8791,26.897,26.8701,26.8791,308710.0
2020-12-30 12:20:00,30.0,30.07,29.99,30.05,689366.0,26.8791,26.9418,26.8701,26.9239,689366.0
2020-12-30 12:30:00,30.04,30.07,30.03,30.05,288439.0,26.9149,26.9418,26.906,26.9239,288439.0
2020-12-30 12:40:00,30.05,30.08,30.03,30.05,338771.0,26.9239,26.9508,26.906,26.9239,338771.0
2020-12-30 12:50:00,30.05,30.06,30.0,30.01,310353.0,26.9239,26.9329,26.8791,26.8881,310353.0
2020-12-30 13:00:00,30.01,30.03,30.0,30.01,221525.0,26.8881,26.906,26.8791,26.8881,221525.0
2020-12-30 13:10:00,30.01,30.02,30.0,30.01,401973.0,26.8881,26.897,26.8791,26.8881,401973.0
2020-12-30 13:20:00,30.01,30.01,29.97,29.98,413862.0,26.8881,26.8881,26.8522,26.8612,413862.0
2020-12-30 13:30:00,29.98,29.99,29.95,29.96,379774.0,26.8612,26.8701,26.8343,26.8433,379774.0
2020-12-30 13:40:00,29.95,29.98,29.95,29.96,354916.0,26.8343,26.8612,26.8343,26.8433,354916.0
2020-12-30 13:50:00,29.97,29.97,29.95,29.95,293837.0,26.8522,26.8522,26.8343,26.8343,293837.0
2020-12-30 14:00:00,29.95,30.0,29.95,29.99,483480.0,26.8343,26.8791,26.8343,26.8701,483480.0
2020-12-30 14:10:00,29.99,30.0,29.95,29.97,457790.0,26.8701,26.8791,26.8343,26.8522,457790.0
2020-12-30 14:20:00,29.97,30.0,29.96,29.99,565603.0,26.8522,26.8791,26.8433,26.8701,565603.0
2020-12-30 14:30:00,29.99,30.0,29.96,29.96,292225.0,26.8701,26.8791,26.8433,26.8433,292225.0
2020-12-30 14:40:00,29.96,30.02,29.96,30.0,525834.0,26.8433,26.897,26.8433,26.8791,525834.0
2020-12-30 14:50:00,30.0,30.01,29.94,29.97,382987.0,26.8791,26.8881,26.8253,26.8522,382987.0
2020-12-30 15:00:00,29.97,29.98,29.94,29.96,352692.0,26.8522,26.8612,26.8253,26.8433,352692.0
2020-12-30 15:10:00,29.96,29.99,29.95,29.97,342931.0,26.8433,26.8701,26.8343,26.8522,342931.0
2020-12-30 15:20:00,29.98,30.0,29.96,30.0,381311.0,26.8612,26.8791,26.8433,26.8791,381311.0
2020-12-30 15:30:00,30.0,30.04,29.98,30.02,758322.0,26.8791,26.9149,26.8612,26.897,758322.0
2020-12-30 15:40:00,30.02,30.06,30.0,30.01,777615.0,26.897,26.9329,26.8791,26.8881,777615.0
2020-12-30 15:50:00,30.01,30.07,29.95,29.99,2916918.0,26.8881,26.9418,26.8343,26.8701,2916918.0
2020-12-31 09:30:00,30.01,30.03,29.9,29.93,1308843.0,26.8881,26.906,26.7895,26.8164,1308843.0
2020-12-31 09:40:00,29.92,29.99,29.91,29.95,819250.0,26.8074,26.8701,26.7985,26.8343,819250.0
2020-12-31 09:50:00,29.95,29.97,29.91,29.96,514790.0,26.8343,26.8522,26.7985,26.8433,514790.0
2020-12-31 10:00:00,29.97,30.03,29.95,29.96,695155.0,26.8522,26.906,26.8343,26.8433,695155.0
2020-12-31 10:10:00,29.96,30.0,29.94,29.99,399807.0,26.8433,26.8791,26.8253,26.8701,399807.0
2020-12-31 10:20:00,29.98,30.01,29.96,30.0,706558.0,26.8612,26.8881,26.8433,26.8791,706558.0
2020-12-31 10:30:00,30.0,30.06,29.99,30.03,845803.0,26.8791,26.9329,26.8701,26.906,845803.0
2020-12-31 10:40:00,30.03,30.05,29.99,30.03,305850.0,26.906,26.9239,26.8701,26.906,305850.0
2020-12-31 10:50:00,30.03,30.04,30.0,30.03,615488.0,26.906,26.9149,26.8791,26.906,615488.0
2020-12-31 11:00:00,30.03,30.1,30.02,30.07,550649.0,26.906,26.9687,26.897,26.9418,550649.0
2020-12-31 11:10:00,30.07,30.1,30.05,30.09,524931.0,26.9418,26.9687,26.9239,26.9597,524931.0
2020-12-31 11:20:00,30.08,30.1,30.06,30.07,367706.0,26.9508,26.9687,26.9329,26.9418,367706.0
2020-12-31 11:30:00,30.07,30.1,30.06,30.1,380342.0,26.9418,26.9687,26.9329,26.9687,380342.0
2020-12-31 11:40:00,30.1,30.17,30.09,30.16,633357.0,26.9687,27.0314,26.9597,27.0225,633357.0
2020-12-31 11:50:00,30.17,30.19,30.15,30.18,417937.0,27.0314,27.0493,27.0135,27.0404,417937.0
2020-12-31 12:00:00,30.18,30.18,30.12,30.16,530806.0,27.0404,27.0404,26.9866,27.0225,530806.0
2020-12-31 12:10:00,30.16,30.17,30.13,30.16,308908.0,27.0225,27.0314,26.9956,27.0225,308908.0
2020-12-31 12:20:00,30.16,30.17,30.14,30.16,247050.0,27.0225,27.0314,27.0045,27.0225,247050.0
2020-12-31 12:30:00,30.16,30.18,30.14,30.14,342155.0,27.0225,27.0404,27.0045,27.0045,342155.0
2020-12-31 12:40:00,30.14,30.16,30.11,30.12,276407.0,27.0045,27.0225,26.9777,26.9866,276407.0
2020-12-31 12:50:00,30.11,30.11,30.08,30.09,368386.0,26.9777,26.9777,26.9508,26.9597,368386.0
2020-12-31 13:00:00,30.09,30.13,30.09,30.12,320031.0,26.9597,26.9956,26.9597,26.9866,320031.0
2020-12-31 13:10:00,30.12,30.14,30.11,30.12,244254.0,26.9866,27.0045,26.9777,26.9866,244254.0
2020-12-31 13:20:00,30.13,30.14,30.09,30.1,265928.0,26.9956,27.0045,26.9597,26.9687,265928.0
2020-12-31 13:30:00,30.09,30.14,30.09,30.09,323864.0,26.9597,27.0045,26.9597,26.9597,323864.0
2020-12-31 13:40:00,30.1,30.1,30.04,30.06,455303.0,26.9687,26.9687,26.9149,26.9329,455303.0
2020-12-31 13:50:00,30.06,30.08,30.05,30.08,216902.0,26.9329,26.9508,26.9239,26.9508,216902.0
2020-12-31 14:00:00,30.08,30.09,30.05,30.08,320567.0,26.9508,26.9597,26.9239,26.9508,320567.0
2020-12-31 14:10:00,30.08,30.18,30.07,30.12,532437.0,26.9508,27.0404,26.9418,26.9866,532437.0
2020-12-31 14:20:00,30.12,30.17,30.12,30.14,350211.0,26.9866,27.0314,26.9866,27.0045,350211.0
2020-12-31 14:30:00,30.15,30.19,30.15,30.18,509764.0,27.0135,27.0493,27.0135,27.0404,509764.0
2020-12-31 14:40:00,30.18,30.2,30.16,30.18,337654.0,27.0404,27.0583,27.0225,27.0404,337654.0
2020-12-31 14:50:00,30.18,30.2,30.17,30.18,378087.0,27.0404,27.0583,27.0314,27.0404,378087.0
2020-12-31 15:00:00,30.18,30.21,30.17,30.2,675882.0,27.0404,27.0673,27.0314,27.0583,675882.0
2020-12-31 15:10:00,30.19,30.24,30.18,30.23,568616.0,27.0493,27.0941,27.0404,27.0852,568616.0
2020-12-31 15:20:00,30.23,30.24,30.19,30.21,719217.0,27.0852,27.0941,27.0493,27.0673,719217.0
2020-12-31 15:30:00,30.22,30.3,30.21,30.25,807352.0,27.0762,27.1479,27.0673,27.1031,807352.0
2020-12-31 15:40:00,30.26,30.29,30.22,30.25,1384498.0,27.1121,27.1389,27.0762,27.1031,1384498.0
2020-12-31 15:50:00,30.26,30.39,30.25,30.3,3823376.0,27.1121,27.2285,27.1031,27.1479,3823376.0
2021-01-04 09:30:00,30.46,30.53,30.43,30.49,2896000.0,27.2913,27.354,27.2644,27.3181,2896000.0
2021-01-04 09:40:00,30.5,30.53,30.45,30.5,1463954.0,27.3271,27.354,27.2823,27.3271,1463954.0
2021-01-04 09:50:00,30.5,30.54,30.41,30.54,1916822.0,27.3271,27.3629,27.2465,27.3629,1916822.0
2021-01-04 10:00:00,30.54,30.57,30.36,30.4,1912611.0,27.3629,27.3898,27.2017,27.2375,1912611.0
2021-01-04 10:10:00,30.4,30.42,30.22,30.24,1485549.0,27.2375,27.2554,27.0762,27.0941,1485549.0
2021-01-04 10:20:00,30.24,30.25,30.15,30.21,1073566.0,27.0941,27.1031,27.0135,27.0673,1073566.0
2021-01-04 10:30:00,30.21,30.22,30.04,30.04,1281203.0,27.0673,27.0762,26.9149,26.9149,1281203.0
2021-01-04 10:40:00,30.05,30.09,29.97,30.06,1487102.0,26.9239,26.9597,26.8522,26.9329,1487102.0
2021-01-04 10:50:00,30.06,30.08,29.95,30.05,1657260.0,26.9329,26.9508,26.8343,26.9239,1657260.0
2021-01-04 11:00:00,30.06,30.09,29.9,29.91,1525953.0,26.9329,26.9597,26.7895,26.7985,1525953.0
2021-01-04 11:10:00,29.9,30.07,29.87,30.06,1644620.0,26.7895,26.9418,26.7626,26.9329,1644620.0
2021-01-04 11:20:00,30.06,30.1,29.99,30.02,655634.0,26.9329,26.9687,26.8701,26.897,655634.0
2021-01-04 11:30:00,30.02,30.04,29.96,30.0,717417.0,26.897,26.9149,26.8433,26.8791,717417.0
2021-01-04 11:40:00,29.99,30.03,29.95,30.03,622929.0,26.8701,26.906,26.8343,26.906,622929.0
2021-01-04 11:50:00,30.03,30.04,29.89,29.95,727706.0,26.906,26.9149,26.7805,26.8343,727706.0
2021-01-04 12:00:00,29.95,29.98,29.89,29.92,681289.0,26.8343,26.8612,26.7805,26.8074,681289.0
2021-01-04 12:10:00,29.92,29.93,29.84,29.88,838735.0,26.8074,26.8164,26.7358,26.7716,838735.0
2021-01-04 12:20:00,29.89,29.92,29.87,29.9,573650.0,26.7805,26.8074,26.7626,26.7895,573650.0
2021-01-04 12:30:00,29.89,29.89,29.81,29.84,856899.0,26.7805,26.7805,26.7089,26.7358,856899.0
2021-01-04 12:40:00,29.84,29.84,29.75,29.77,908177.0,26.7358,26.7358,26.6551,26.673,908177.0
2021-01-04 12:50:00,29.76,29.84,29.75,29.82,524756.0,26.6641,26.7358,26.6551,26.7178,524756.0
2021-01-04 13:00:00,29.82,29.87,29.79,29.85,371682.0,26.7178,26.7626,26.691,26.7447,371682.0
2021-01-04 13:10:00,29.85,29.96,29.84,29.94,564566.0,26.7447,26.8433,26.7358,26.8253,564566.0
2021-01-04 13:20:00,29.94,30.03,29.93,29.99,629866.0,26.8253,26.906,26.8164,26.8701,629866.0
2021-01-04 13:30:00,29.99,30.0,29.93,29.96,557362.0,26.8701,26.8791,26.8164,26.8433,557362.0
2021-01-04 13:40:00,29.97,30.01,29.92,29.95,542568.0,26.8522,26.8881,26.8074,26.8343,542568.0
2021-01-04 13:50:00,29.95,30.05,29.94,30.03,405279.0,26.8343,26.9239,26.8253,26.906,405279.0
2021-01-04 14:00:00,30.03,30.03,29.9,29.91,528467.0,26.906,26.906,26.7895,26.7985,528467.0
2021-01-04 14:10:00,29.91,29.93,29.88,29.91,516467.0,26.7985,26.8164,26.7716,26.7985,516467.0
2021-01-04 14:20:00,29.91,29.97,29.9,29.94,500383.0,26.7985,26.8522,26.7895,26.8253,500383.0
2021-01-04 14:30:00,29.93,29.94,29.83,29.87,728700.0,26.8164,26.8253,26.7268,26.7626,728700.0
2021-01-04 14:40:00,29.86,29.89,29.83,29.84,435491.0,26.7537,26.7805,26.7268,26.7358,435491.0
2021-01-04 14:50:00,29.84,29.94,29.82,29.93,778585.0,26.7358,26.8253,26.7178,26.8164,778585.0
2021-01-04 15:00:00,29.93,29.93,29.82,29.87,844305.0,26.8164,26.8164,26.7178,26.7626,844305.0
2021-01-04 15:10:00,29.88,29.94,29.87,29.91,588429.0,26.7716,26.8253,26.7626,26.7985,588429.0
2021-01-04 15:20:00,29.9,29.99,29.9,29.96,548470.0,26.7895,26.8701,26.7895,26.8433,548470.0
2021-01-04 15:30:00,29.96,30.06,29.93,30.05,1227126.0,26.8433,26.9329,26.8164,26.9239,1227126.0
2021-01-04 15:40:00,30.05,30.11,30.03,30.11,1360763.0,26.9239,26.9777,26.906,26.9777,1360763.0
2021-01-04 15:50:00,30.1,30.12,30.0,30.04,2792773.0,26.9687,26.9866,26.8791,26.9149,2792773.0
2021-01-05 09:30:00,30.17,30.37,30.04,30.3,2773755.0,27.0314,27.2106,26.9149,27.1479,2773755.0
2021-01-05 09:40:00,30.3,30.34,30.22,30.28,1021516.0,27.1479,27.1837,27.0762,27.13,1021516.0
2021-01-05 09:50:00,30.29,30.34,30.12,30.15,1448800.0,27.1389,27.1837,26.9866,27.0135,1448800.0
2021-01-05 10:00:00,30.15,30.24,30.03,30.05,1793168.0,27.0135,27.0941,26.906,26.9239,1793168.0
2021-01-05 10:10:00,30.04,30.13,29.99,30.02,1142542.0,26.9149,26.9956,26.8701,26.897,1142542.0
2021-01-05 10:20:00,30.02,30.12,30.01,30.06,700750.0,26.897,26.9866,26.8881,26.9329,700750.0
2021-01-05 10:30:00,30.07,30.09,30.02,30.03,866938.0,26.9418,26.9597,26.897,26.906,866938.0
2021-01-05 10:40:00,30.03,30.05,29.91,30.0,1111274.0,26.906,26.9239,26.7985,26.8791,1111274.0
2021-01-05 10:50:00,30.01,30.1,29.99,30.0,1021439.0,26.8881,26.9687,26.8701,26.8791,1021439.0
2021-01-05 11:00:00,30.0,30.02,29.95,30.02,1088807.0,26.8791,26.897,26.8343,26.897,1088807.0
2021-01-05 11:10:00,30.02,30.05,29.95,30.04,919929.0,26.897,26.9239,26.8343,26.9149,919929.0
2021-01-05 11:20:00,30.04,30.16,30.03,30.13,1122599.0,26.9149,27.0225,26.906,26.9956,1122599.0
2021-01-05 11:30:00,30.13,30.18,30.1,30.17,461580.0,26.9956,27.0404,26.9687,27.0314,461580.0
2021-01-05 11:40:00,30.18,30.28,30.16,30.27,1621258.0,27.0404,27.13,27.0225,27.121,1621258.0
2021-01-05 11:50:00,30.27,30.38,30.27,30.37,1267037.0,27.121,27.2196,27.121,27.2106,1267037.0
2021-01-05 12:00:00,30.37,30.47,30.36,30.47,1101405.0,27.2106,27.3002,27.2017,27.3002,1101405.0
2021-01-05 12:10:00,30.46,30.5,30.42,30.47,1036419.0,27.2913,27.3271,27.2554,27.3002,1036419.0
2021-01-05 12:20:00,30.46,30.49,30.4,30.44,744949.0,27.2913,27.3181,27.2375,27.2733,744949.0
2021-01-05 12:30:00,30.45,30.54,30.41,30.52,1296543.0,27.2823,27.3629,27.2465,27.345,1296543.0
2021-01-05 12:40:00,30.52,30.54,30.47,30.48,722905.0,27.345,27.3629,27.3002,27.3092,722905.0
2021-01-05 12:50:00,30.48,30.5,30.45,30.49,470342.0,27.3092,27.3271,27.2823,27.3181,470342.0
2021-01-05 13:00:00,30.49,30.49,30.42,30.43,691817.0,27.3181,27.3181,27.2554,27.2644,691817.0
2021-01-05 13:10:00,30.43,30.49,30.37,30.4,740182.0,27.2644,27.3181,27.2106,27.2375,740182.0
2021-01-05 13:20:00,30.4,30.41,30.34,30.36,612176.0,27.2375,27.2465,27.1837,27.2017,612176.0
2021-01-05 13:30:00,30.35,30.36,30.24,30.26,884252.0,27.1927,27.2017,27.0941,27.1121,884252.0
2021-01-05 13:40:00,30.26,30.33,30.25,30.33,508629.0,27.1121,27.1748,27.1031,27.1748,508629.0
2021-01-05 13:50:00,30.32,30.4,30.3,30.39,514467.0,27.1658,27.2375,27.1479,27.2285,514467.0
2021-01-05 14:00:00,30.39,30.48,30.38,30.48,817543.0,27.2285,27.3092,27.2196,27.3092,817543.0
2021-01-05 14:10:00,30.48,30.49,30.42,30.44,614981.0,27.3092,27.3181,27.2554,27.2733,614981.0
2021-01-05 14:20:00,30.44,30.46,30.4,30.42,730336.0,27.2733,27.2913,27.2375,27.2554,730336.0
2021-01-05 14:30:00,30.43,30.45,30.35,30.37,604427.0,27.2644,27.2823,27.1927,27.2106,604427.0
2021-01-05 14:40:00,30.37,30.42,30.36,30.41,412951.0,27.2106,27.2554,27.2017,27.2465,412951.0
2021-01-05 14:50:00,30.41,30.41,30.3,30.3,581338.0,27.2465,27.2465,27.1479,27.1479,581338.0
2021-01-05 15:00:00,30.3,30.4,30.29,30.39,646107.0,27.1479,27.2375,27.1389,27.2285,646107.0
2021-01-05 15:10:00,30.38,30.4,30.31,30.31,732006.0,27.2196,27.2375,27.1569,27.1569,732006.0
2021-01-05 15:20:00,30.31,30.33,30.28,30.32,638071.0,27.1569,27.1748,27.13,27.1658,638071.0
2021-01-05 15:30:00,30.32,30.33,30.29,30.33,623723.0,27.1658,27.1748,27.1389,27.1748,623723.0
2021-01-05 15:40:00,30.33,30.4,30.31,30.38,1089127.0,27.1748,27.2375,27.1569,27.2196,1089127.0
2021-01-05 15:50:00,30.38,30.39,30.24,30.27,3204282.0,27.2196,27.2285,27.0941,27.121,3204282.0
2021-01-06 09:30:00,31.9,32.0,31.35,31.78,9773968.0,28.5814,28.671,28.0887,28.4739,9773968.0
2021-01-06 09:40:00,31.79,31.96,31.7,31.81,4288737.0,28.4829,28.6352,28.4023,28.5008,4288737.0
2021-01-06 09:50:00,31.8,32.2,31.76,32.19,6047317.0,28.4919,28.8502,28.456,28.8413,6047317.0
2021-01-06 10:00:00,32.19,32.26,32.11,32.2,4017033.0,28.8413,28.904,28.7696,28.8502,4017033.0
2021-01-06 10:10:00,32.2,32.3,32.16,32.27,2918474.0,28.8502,28.9398,28.8144,28.913,2918474.0
2021-01-06 10:20:00,32.27,32.29,32.11,32.19,3204360.0,28.913,28.9309,28.7696,28.8413,3204360.0
2021-01-06 10:30:00,32.18,32.4,32.18,32.38,2891048.0,28.8323,29.0294,28.8323,29.0115,2891048.0
2021-01-06 10:40:00,32.39,32.46,32.32,32.39,2252172.0,29.0205,29.0832,28.9578,29.0205,2252172.0
2021-01-06 10:50:00,32.39,32.52,32.37,32.39,1819155.0,29.0205,29.137,29.0026,29.0205,1819155.0
2021-01-06 11:00:00,32.4,32.49,32.39,32.45,2133786.0,29.0294,29.1101,29.0205,29.0742,2133786.0
2021-01-06 11:10:00,32.45,32.5,32.38,32.41,1906730.0,29.0742,29.119,29.0115,29.0384,1906730.0
2021-01-06 11:20:00,32.41,32.44,32.34,32.38,2168037.0,29.0384,29.0653,28.9757,29.0115,2168037.0
2021-01-06 11:30:00,32.39,32.41,32.3,32.3,1492559.0,29.0205,29.0384,28.9398,28.9398,1492559.0
2021-01-06 11:40:00,32.3,32.33,32.25,32.32,1549282.0,28.9398,28.9667,28.895,28.9578,1549282.0
2021-01-06 11:50:00,32.32,32.39,32.29,32.3,1013381.0,28.9578,29.0205,28.9309,28.9398,1013381.0
2021-01-06 12:00:00,32.3,32.32,32.22,32.31,1434331.0,28.9398,28.9578,28.8682,28.9488,1434331.0
2021-01-06 12:10:00,32.31,32.4,32.3,32.38,1229856.0,28.9488,29.0294,28.9398,29.0115,1229856.0
2021-01-06 12:20:00,32.38,32.41,32.34,32.38,1226179.0,29.0115,29.0384,28.9757,29.0115,1226179.0
2021-01-06 12:30:00,32.39,32.49,32.37,32.48,1048892.0,29.0205,29.1101,29.0026,29.1011,1048892.0
2021-01-06 12:40:00,32.48,32.52,32.43,32.5,1367920.0,29.1011,29.137,29.0563,29.119,1367920.0
2021-01-06 12:50:00,32.49,32.6,32.49,32.6,1992218.0,29.1101,29.2086,29.1101,29.2086,1992218.0
2021-01-06 13:00:00,32.59,32.6,32.51,32.56,1355192.0,29.1997,29.2086,29.128,29.1728,1355192.0
2021-01-06 13:10:00,32.57,32.59,32.5,32.55,954340.0,29.1817,29.1997,29.119,29.1638,954340.0
2021-01-06 13:20:00,32.55,32.6,32.53,32.58,915253.0,29.1638,29.2086,29.1459,29.1907,915253.0
2021-01-06 13:30:00,32.58,32.62,32.47,32.48,1126294.0,29.1907,29.2265,29.0922,29.1011,1126294.0
2021-01-06 13:40:00,32.47,32.55,32.46,32.54,1143395.0,29.0922,29.1638,29.0832,29.1549,1143395.0
2021-01-06 13:50:00,32.54,32.57,32.49,32.52,711605.0,29.1549,29.1817,29.1101,29.137,711605.0
2021-01-06 14:00:00,32.52,32.58,32.5,32.56,752947.0,29.137,29.1907,29.119,29.1728,752947.0
2021-01-06 14:10:00,32.55,32.59,32.37,32.43,1411191.0,29.1638,29.1997,29.0026,29.0563,1411191.0
2021-01-06 14:20:00,32.43,32.46,32.25,32.33,2466630.0,29.0563,29.0832,28.895,28.9667,2466630.0
2021-01-06 14:30:00,32.32,32.39,32.23,32.25,1862994.0,28.9578,29.0205,28.8771,28.895,1862994.0
2021-01-06 14:40:00,32.24,32.3,32.1,32.12,2029212.0,28.8861,28.9398,28.7606,28.7786,2029212.0
2021-01-06 14:50:00,32.13,32.26,32.06,32.23,2272417.0,28.7875,28.904,28.7248,28.8771,2272417.0
2021-01-06 15:00:00,32.23,32.24,32.1,32.16,1481797.0,28.8771,28.8861,28.7606,28.8144,1481797.0
2021-01-06 15:10:00,32.15,32.29,32.14,32.23,1633392.0,28.8054,28.9309,28.7965,28.8771,1633392.0
2021-01-06 15:20:00,32.23,32.27,32.02,32.21,2141162.0,28.8771,28.913,28.689,28.8592,2141162.0
2021-01-06 15:30:00,32.2,32.25,32.06,32.09,2521302.0,28.8502,28.895,28.7248,28.7517,2521302.0
2021-01-06 15:40:00,32.08,32.15,32.01,32.11,2862112.0,28.7427,28.8054,28.68,28.7696,2862112.0
2021-01-06 15:50:00,32.1,32.17,31.99,32.15,5804974.0,28.7606,28.8234,28.6621,28.8054,5804974.0
2021-01-07 09:30:00,33.31,33.44,33.01,33.43,8414507.0,29.8448,29.9612,29.576,29.9523,8414507.0
2021-01-07 09:40:00,33.43,33.45,33.32,33.41,4066778.0,29.9523,29.9702,29.8537,29.9344,4066778.0
2021-01-07 09:50:00,33.41,33.53,33.27,33.49,3377568.0,29.9344,30.0419,29.8089,30.006,3377568.0
2021-01-07 10:00:00,33.49,33.62,33.41,33.45,2349414.0,30.006,30.1225,29.9344,29.9702,2349414.0
2021-01-07 10:10:00,33.45,33.46,33.11,33.27,3376803.0,29.9702,29.9792,29.6656,29.8089,3376803.0
2021-01-07 10:20:00,33.27,33.35,33.21,33.32,1589066.0,29.8089,29.8806,29.7552,29.8537,1589066.0
2021-01-07 10:30:00,33.31,33.33,33.25,33.27,1623135.0,29.8448,29.8627,29.791,29.8089,1623135.0
2021-01-07 10:40:00,33.26,33.33,33.17,33.22,1592239.0,29.8,29.8627,29.7193,29.7641,1592239.0
2021-01-07 10:50:00,33.23,33.34,33.22,33.3,1525450.0,29.7731,29.8716,29.7641,29.8358,1525450.0
2021-01-07 11:00:00,33.3,33.33,33.26,33.29,1431548.0,29.8358,29.8627,29.8,29.8268,1431548.0
2021-01-07 11:10:00,33.3,33.3,33.17,33.19,1511545.0,29.8358,29.8358,29.7193,29.7373,1511545.0
2021-01-07 11:20:00,33.19,33.35,33.18,33.28,2282786.0,29.7373,29.8806,29.7283,29.8179,2282786.0
2021-01-07 11:30:00,33.29,33.4,33.28,33.33,1557699.0,29.8268,29.9254,29.8179,29.8627,1557699.0
2021-01-07 11:40:00,33.32,33.33,33.21,33.23,756679.0,29.8537,29.8627,29.7552,29.7731,756679.0
2021-01-07 11:50:00,33.23,33.28,33.2,33.27,1836765.0,29.7731,29.8179,29.7462,29.8089,1836765.0
2021-01-07 12:00:00,33.27,33.31,33.25,33.27,749420.0,29.8089,29.8448,29.791,29.8089,749420.0
2021-01-07 12:10:00,33.27,33.28,33.19,33.19,1413701.0,29.8089,29.8179,29.7373,29.7373,1413701.0
2021-01-07 12:20:00,33.2,33.21,33.11,33.13,1449105.0,29.7462,29.7552,29.6656,29.6835,1449105.0
2021-01-07 12:30:00,33.12,33.14,33.0,33.0,1283303.0,29.6745,29.6925,29.567,29.567,1283303.0
2021-01-07 12:40:00,33.01,33.04,32.94,32.97,1024713.0,29.576,29.6029,29.5133,29.5401,1024713.0
2021-01-07 12:50:00,32.97,33.07,32.96,33.05,833581.0,29.5401,29.6297,29.5312,29.6118,833581.0
2021-01-07 13:00:00,33.05,33.14,33.05,33.09,984723.0,29.6118,29.6925,29.6118,29.6477,984723.0
2021-01-07 13:10:00,33.08,33.11,33.02,33.02,522228.0,29.6387,29.6656,29.5849,29.5849,522228.0
2021-01-07 13:20:00,33.03,33.03,32.9,32.91,954221.0,29.5939,29.5939,29.4774,29.4864,954221.0
2021-01-07 13:30:00,32.92,32.97,32.88,32.95,910332.0,29.4953,29.5401,29.4595,29.5222,910332.0
2021-01-07 13:40:00,32.95,33.02,32.93,32.96,791315.0,29.5222,29.5849,29.5043,29.5312,791315.0
2021-01-07 13:50:00,32.95,33.01,32.94,33.0,642651.0,29.5222,29.576,29.5133,29.567,642651.0
2021-01-07 14:00:00,33.0,33.06,32.98,33.05,812731.0,29.567,29.6208,29.5491,29.6118,812731.0
2021-01-07 14:10:00,33.05,33.12,33.02,33.1,1179926.0,29.6118,29.6745,29.5849,29.6566,1179926.0
2021-01-07 14:20:00,33.09,33.11,33.05,33.05,1036507.0,29.6477,29.6656,29.6118,29.6118,1036507.0
2021-01-07 14:30:00,33.05,33.08,33.04,33.07,795046.0,29.6118,29.6387,29.6029,29.6297,795046.0
2021-01-07 14:40:00,33.06,33.08,32.99,33.01,739879.0,29.6208,29.6387,29.5581,29.576,739879.0
2021-01-07 14:50:00,33.01,33.02,32.96,33.0,992889.0,29.576,29.5849,29.5312,29.567,992889.0
2021-01-07 15:00:00,33.0,33.01,32.95,32.97,921911.0,29.567,29.576,29.5222,29.5401,921911.0
2021-01-07 15:10:00,32.96,32.99,32.93,32.98,684800.0,29.5312,29.5581,29.5043,29.5491,684800.0
2021-01-07 15:20:00,32.98,33.05,32.92,32.93,1141526.0,29.5491,29.6118,29.4953,29.5043,1141526.0
2021-01-07 15:30:00,32.93,32.94,32.85,32.85,1656967.0,29.5043,29.5133,29.4326,29.4326,1656967.0
2021-01-07 15:40:00,32.85,32.91,32.84,32.9,2366368.0,29.4326,29.4864,29.4237,29.4774,2366368.0
2021-01-07 15:50:00,32.9,32.95,32.84,32.87,3133365.0,29.4774,29.5222,29.4237,29.4505,3133365.0
2021-01-08 09:30:00,32.92,33.0,32.66,32.68,2632493.0,29.4953,29.567,29.2624,29.2803,2632493.0
2021-01-08 09:40:00,32.68,32.86,32.67,32.74,1404457.0,29.2803,29.4416,29.2713,29.3341,1404457.0
2021-01-08 09:50:00,32.75,32.76,32.52,32.54,1303482.0,29.343,29.352,29.137,29.1549,1303482.0
2021-01-08 10:00:00,32.54,32.58,32.38,32.49,1360151.0,29.1549,29.1907,29.0115,29.1101,1360151.0
2021-01-08 10:10:00,32.48,32.5,32.36,32.45,1004038.0,29.1011,29.119,28.9936,29.0742,1004038.0
2021-01-08 10:20:00,32.45,32.46,32.22,32.25,1095412.0,29.0742,29.0832,28.8682,28.895,1095412.0
2021-01-08 10:30:00,32.25,32.39,32.24,32.37,1364171.0,28.895,29.0205,28.8861,29.0026,1364171.0
2021-01-08 10:40:00,32.38,32.43,32.35,32.37,812010.0,29.0115,29.0563,28.9846,29.0026,812010.0
2021-01-08 10:50:00,32.38,32.41,32.34,32.41,800170.0,29.0115,29.0384,28.9757,29.0384,800170.0
2021-01-08 11:00:00,32.41,32.47,32.29,32.32,642959.0,29.0384,29.0922,28.9309,28.9578,642959.0
2021-01-08 11:10:00,32.32,32.39,32.3,32.36,796373.0,28.9578,29.0205,28.9398,28.9936,796373.0
2021-01-08 11:20:00,32.37,32.43,32.34,32.4,625339.0,29.0026,29.0563,28.9757,29.0294,625339.0
2021-01-08 11:30:00,32.41,32.41,32.35,32.38,503990.0,29.0384,29.0384,28.9846,29.0115,503990.0
2021-01-08 11:40:00,32.37,32.45,32.36,32.44,661017.0,29.0026,29.0742,28.9936,29.0653,661017.0
2021-01-08 11:50:00,32.43,32.45,32.4,32.45,432422.0,29.0563,29.0742,29.0294,29.0742,432422.0
2021-01-08 12:00:00,32.44,32.45,32.33,32.38,565099.0,29.0653,29.0742,28.9667,29.0115,565099.0
2021-01-08 12:10:00,32.38,32.4,32.34,32.38,464473.0,29.0115,29.0294,28.9757,29.0115,464473.0
2021-01-08 12:20:00,32.38,32.48,32.34,32.48,908526.0,29.0115,29.1011,28.9757,29.1011,908526.0
2021-01-08 12:30:00,32.48,32.49,32.41,32.45,523203.0,29.1011,29.1101,29.0384,29.0742,523203.0
2021-01-08 12:40:00,32.45,32.46,32.37,32.4,362044.0,29.0742,29.0832,29.0026,29.0294,362044.0
2021-01-08 12:50:00,32.4,32.44,32.39,32.41,304293.0,29.0294,29.0653,29.0205,29.0384,304293.0
2021-01-08 13:00:00,32.42,32.44,32.39,32.42,449042.0,29.0474,29.0653,29.0205,29.0474,449042.0
2021-01-08 13:10:00,32.42,32.44,32.29,32.3,1281114.0,29.0474,29.0653,28.9309,28.9398,1281114.0
2021-01-08 13:20:00,32.3,32.33,32.2,32.28,1071644.0,28.9398,28.9667,28.8502,28.9219,1071644.0
2021-01-08 13:30:00,32.27,32.28,32.14,32.16,1176523.0,28.913,28.9219,28.7965,28.8144,1176523.0
2021-01-08 13:40:00,32.16,32.22,32.11,32.16,1538711.0,28.8144,28.8682,28.7696,28.8144,1538711.0
2021-01-08 13:50:00,32.16,32.24,32.15,32.2,564642.0,28.8144,28.8861,28.8054,28.8502,564642.0
2021-01-08 14:00:00,32.2,32.38,32.19,32.37,782230.0,28.8502,29.0115,28.8413,29.0026,782230.0
2021-01-08 14:10:00,32.37,32.43,32.34,32.39,574469.0,29.0026,29.0563,28.9757,29.0205,574469.0
2021-01-08 14:20:00,32.39,32.41,32.33,32.41,488328.0,29.0205,29.0384,28.9667,29.0384,488328.0
2021-01-08 14:30:00,32.41,32.42,32.37,32.38,573255.0,29.0384,29.0474,29.0026,29.0115,573255.0
2021-01-08 14:40:00,32.38,32.38,32.3,32.37,529443.0,29.0115,29.0115,28.9398,29.0026,529443.0
2021-01-08 14:50:00,32.36,32.4,32.33,32.38,799933.0,28.9936,29.0294,28.9667,29.0115,799933.0
2021-01-08 15:00:00,32.38,32.49,32.36,32.48,1176925.0,29.0115,29.1101,28.9936,29.1011,1176925.0
2021-01-08 15:10:00,32.49,32.49,32.38,32.42,1125394.0,29.1101,29.1101,29.0115,29.0474,1125394.0
2021-01-08 15:20:00,32.41,32.54,32.38,32.52,1542496.0,29.0384,29.1549,29.0115,29.137,1542496.0
2021-01-08 15:30:00,32.52,32.58,32.5,32.56,1106744.0,29.137,29.1907,29.119,29.1728,1106744.0
2021-01-08 15:40:00,32.57,32.64,32.51,32.58,1222849.0,29.1817,29.2445,29.128,29.1907,1222849.0
2021-01-08 15:50:00,32.58,32.61,32.52,32.53,2465607.0,29.1907,29.2176,29.137,29.1459,2465607.0
2021-01-11 09:30:00,32.09,32.55,31.9,32.43,3576999.0,28.7517,29.1638,28.5814,29.0563,3576999.0
2021-01-11 09:40:00,32.43,32.52,32.36,32.43,2472011.0,29.0563,29.137,28.9936,29.0563,2472011.0
2021-01-11 09:50:00,32.43,32.82,32.4,32.75,2144614.0,29.0563,29.4057,29.0294,29.343,2144614.0
2021-01-11 10:00:00,32.75,32.92,32.73,32.85,1815580.0,29.343,29.4953,29.3251,29.4326,1815580.0
2021-01-11 10:10:00,32.86,32.87,32.68,32.7,1783803.0,29.4416,29.4505,29.2803,29.2982,1783803.0
2021-01-11 10:20:00,32.71,32.76,32.65,32.67,727649.0,29.3072,29.352,29.2534,29.2713,727649.0
2021-01-11 10:30:00,32.67,32.68,32.6,32.64,756714.0,29.2713,29.2803,29.2086,29.2445,756714.0
2021-01-11 10:40:00,32.65,32.69,32.61,32.67,783848.0,29.2534,29.2893,29.2176,29.2713,783848.0
2021-01-11 10:50:00,32.66,32.7,32.64,32.68,472045.0,29.2624,29.2982,29.2445,29.2803,472045.0
2021-01-11 11:00:00,32.68,32.69,32.63,32.65,586840.0,29.2803,29.2893,29.2355,29.2534,586840.0
2021-01-11 11:10:00,32.65,32.71,32.59,32.7,790217.0,29.2534,29.3072,29.1997,29.2982,790217.0
2021-01-11 11:20:00,32.69,32.73,32.68,32.7,571590.0,29.2893,29.3251,29.2803,29.2982,571590.0
2021-01-11 11:30:00,32.7,32.77,32.66,32.76,636964.0,29.2982,29.3609,29.2624,29.352,636964.0
2021-01-11 11:40:00,32.76,32.77,32.71,32.76,418817.0,29.352,29.3609,29.3072,29.352,418817.0
2021-01-11 11:50:00,32.76,32.77,32.73,32.73,301689.0,29.352,29.3609,29.3251,29.3251,301689.0
2021-01-11 12:00:00,32.74,32.76,32.71,32.73,247755.0,29.3341,29.352,29.3072,29.3251,247755.0
2021-01-11 12:10:00,32.73,32.79,32.71,32.75,406719.0,29.3251,29.3789,29.3072,29.343,406719.0
2021-01-11 12:20:00,32.75,32.77,32.73,32.76,261027.0,29.343,29.3609,29.3251,29.352,261027.0
2021-01-11 12:30:00,32.76,32.89,32.75,32.87,944963.0,29.352,29.4685,29.343,29.4505,944963.0
2021-01-11 12:40:00,32.87,32.98,32.86,32.96,1038128.0,29.4505,29.5491,29.4416,29.5312,1038128.0
2021-01-11 12:50:00,32.95,32.97,32.91,32.92,477174.0,29.5222,29.5401,29.4864,29.4953,477174.0
2021-01-11 13:00:00,32.92,33.08,32.91,33.05,1518450.0,29.4953,29.6387,29.4864,29.6118,1518450.0
2021-01-11 13:10:00,33.04,33.07,33.01,33.07,730986.0,29.6029,29.6297,29.576,29.6297,730986.0
2021-01-11 13:20:00,33.07,33.07,32.96,32.98,558145.0,29.6297,29.6297,29.5312,29.5491,558145.0
2021-01-11 13:30:00,32.97,32.99,32.94,32.98,595471.0,29.5401,29.5581,29.5133,29.5491,595471.0
2021-01-11 13:40:00,32.98,32.99,32.9,32.93,698770.0,29.5491,29.5581,29.4774,29.5043,698770.0
2021-01-11 13:50:00,32.93,32.96,32.91,32.94,561755.0,29.5043,29.5312,29.4864,29.5133,561755.0
2021-01-11 14:00:00,32.94,32.98,32.91,32.97,604534.0,29.5133,29.5491,29.4864,29.5401,604534.0
2021-01-11 14:10:00,32.96,33.0,32.95,32.97,447828.0,29.5312,29.567,29.5222,29.5401,447828.0
2021-01-11 14:20:00,32.98,33.0,32.92,32.99,714352.0,29.5491,29.567,29.4953,29.5581,714352.0
2021-01-11 14:30:00,32.98,33.0,32.96,32.98,573306.0,29.5491,29.567,29.5312,29.5491,573306.0
2021-01-11 14:40:00,32.98,33.0,32.95,33.0,638715.0,29.5491,29.567,29.5222,29.567,638715.0
2021-01-11 14:50:00,32.99,33.08,32.98,33.05,1412196.0,29.5581,29.6387,29.5491,29.6118,1412196.0
2021-01-11 15:00:00,33.05,33.13,33.03,33.07,1353012.0,29.6118,29.6835,29.5939,29.6297,1353012.0
2021-01-11 15:10:00,33.07,33.09,33.01,33.03,1139125.0,29.6297,29.6477,29.576,29.5939,1139125.0
2021-01-11 15:20:00,33.03,33.12,33.01,33.04,1190370.0,29.5939,29.6745,29.576,29.6029,1190370.0
2021-01-11 15:30:00,33.05,33.07,32.96,32.99,1398080.0,29.6118,29.6297,29.5312,29.5581,1398080.0
2021-01-11 15:40:00,32.99,33.01,32.94,33.0,1494637.0,29.5581,29.576,29.5133,29.567,1494637.0
2021-01-11 15:50:00,32.99,33.08,32.97,33.06,3464928.0,29.5581,29.6387,29.5401,29.6208,3464928.0
2021-01-12 09:30:00,33.42,33.58,33.2,33.25,4772041.0,29.9433,30.0867,29.7462,29.791,4772041.0
2021-01-12 09:40:00,33.25,33.5,33.2,33.48,1998577.0,29.791,30.015,29.7462,29.9971,1998577.0
2021-01-12 09:50:00,33.49,33.54,33.38,33.53,2302637.0,30.006,30.0508,29.9075,30.0419,2302637.0
2021-01-12 10:00:00,33.54,33.64,33.47,33.62,2232413.0,30.0508,30.1404,29.9881,30.1225,2232413.0
2021-01-12 10:10:00,33.61,33.8,33.61,33.8,1567227.0,30.1136,30.2838,30.1136,30.2838,1567227.0
2021-01-12 10:20:00,33.8,33.83,33.67,33.77,2092067.0,30.2838,30.3107,30.1673,30.2569,2092067.0
2021-01-12 10:30:00,33.78,33.89,33.75,33.79,3033944.0,30.2659,30.3644,30.239,30.2748,3033944.0
2021-01-12 10:40:00,33.79,33.9,33.77,33.79,1757010.0,30.2748,30.3734,30.2569,30.2748,1757010.0
2021-01-12 10:50:00,33.79,33.94,33.78,33.92,1454033.0,30.2748,30.4092,30.2659,30.3913,1454033.0
2021-01-12 11:00:00,33.91,33.94,33.81,33.87,1602211.0,30.3823,30.4092,30.2928,30.3465,1602211.0
2021-01-12 11:10:00,33.87,33.91,33.81,33.84,1533149.0,30.3465,30.3823,30.2928,30.3196,1533149.0
2021-01-12 11:20:00,33.84,33.9,33.82,33.84,1337087.0,30.3196,30.3734,30.3017,30.3196,1337087.0
2021-01-12 11:30:00,33.83,33.86,33.77,33.78,1720323.0,30.3107,30.3376,30.2569,30.2659,1720323.0
2021-01-12 11:40:00,33.78,33.81,33.71,33.79,1484720.0,30.2659,30.2928,30.2032,30.2748,1484720.0
2021-01-12 11:50:00,33.79,33.81,33.73,33.8,951053.0,30.2748,30.2928,30.2211,30.2838,951053.0
2021-01-12 12:00:00,33.81,33.82,33.74,33.77,975265.0,30.2928,30.3017,30.23,30.2569,975265.0
2021-01-12 12:10:00,33.77,33.88,33.72,33.88,1261341.0,30.2569,30.3555,30.2121,30.3555,1261341.0
2021-01-12 12:20:00,33.88,33.89,33.8,33.89,825175.0,30.3555,30.3644,30.2838,30.3644,825175.0
2021-01-12 12:30:00,33.89,33.95,33.83,33.95,1208880.0,30.3644,30.4182,30.3107,30.4182,1208880.0
2021-01-12 12:40:00,33.95,33.97,33.81,33.82,1238410.0,30.4182,30.4361,30.2928,30.3017,1238410.0
2021-01-12 12:50:00,33.82,33.85,33.72,33.74,1023792.0,30.3017,30.3286,30.2121,30.23,1023792.0
2021-01-12 13:00:00,33.75,33.76,33.62,33.64,1136103.0,30.239,30.248,30.1225,30.1404,1136103.0
2021-01-12 13:10:00,33.63,33.69,33.58,33.59,1292223.0,30.1315,30.1852,30.0867,30.0956,1292223.0
2021-01-12 13:20:00,33.6,33.64,33.57,33.58,1214057.0,30.1046,30.1404,30.0777,30.0867,1214057.0
2021-01-12 13:30:00,33.59,33.64,33.55,33.59,1440429.0,30.0956,30.1404,30.0598,30.0956,1440429.0
2021-01-12 13:40:00,33.59,33.6,33.51,33.57,704402.0,30.0956,30.1046,30.024,30.0777,704402.0
2021-01-12 13:50:00,33.57,33.61,33.53,33.55,758402.0,30.0777,30.1136,30.0419,30.0598,758402.0
2021-01-12 14:00:00,33.56,33.6,33.51,33.52,732887.0,30.0688,30.1046,30.024,30.0329,732887.0
2021-01-12 14:10:00,33.53,33.61,33.52,33.6,574391.0,30.0419,30.1136,30.0329,30.1046,574391.0
2021-01-12 14:20:00,33.59,33.63,33.56,33.62,888922.0,30.0956,30.1315,30.0688,30.1225,888922.0
2021-01-12 14:30:00,33.62,33.67,33.61,33.64,1265725.0,30.1225,30.1673,30.1136,30.1404,1265725.0
2021-01-12 14:40:00,33.65,33.68,33.62,33.66,829373.0,30.1494,30.1763,30.1225,30.1584,829373.0
2021-01-12 14:50:00,33.65,33.69,33.63,33.68,662740.0,30.1494,30.1852,30.1315,30.1763,662740.0
2021-01-12 15:00:00,33.68,33.79,33.67,33.77,771258.0,30.1763,30.2748,30.1673,30.2569,771258.0
2021-01-12 15:10:00,33.77,33.77,33.67,33.69,587468.0,30.2569,30.2569,30.1673,30.1852,587468.0
2021-01-12 15:20:00,33.7,33.7,33.65,33.66,434014.0,30.1942,30.1942,30.1494,30.1584,434014.0
2021-01-12 15:30:00,33.66,33.67,33.61,33.67,843862.0,30.1584,30.1673,30.1136,30.1673,843862.0
2021-01-12 15:40:00,33.66,33.7,33.64,33.66,1035112.0,30.1584,30.1942,30.1404,30.1584,1035112.0
2021-01-12 15:50:00,33.66,33.76,33.64,33.65,4879457.0,30.1584,30.248,30.1404,30.1494,4879457.0
2021-01-13 09:30:00,33.43,33.68,33.33,33.53,3056804.0,29.9523,30.1763,29.8627,30.0419,3056804.0
2021-01-13 09:40:00,33.54,33.55,33.27,33.27,2356630.0,30.0508,30.0598,29.8089,29.8089,2356630.0
2021-01-13 09:50:00,33.27,33.3,33.11,33.28,1768502.0,29.8089,29.8358,29.6656,29.8179,1768502.0
2021-01-13 10:00:00,33.29,33.33,33.09,33.32,1254634.0,29.8268,29.8627,29.6477,29.8537,1254634.0
2021-01-13 10:10:00,33.32,33.38,33.24,33.36,741077.0,29.8537,29.9075,29.782,29.8896,741077.0
2021-01-13 10:20:00,33.35,33.35,33.28,33.3,885282.0,29.8806,29.8806,29.8179,29.8358,885282.0
2021-01-13 10:30:00,33.3,33.31,33.15,33.19,1229217.0,29.8358,29.8448,29.7014,29.7373,1229217.0
2021-01-13 10:40:00,33.19,33.26,33.16,33.17,1039036.0,29.7373,29.8,29.7104,29.7193,1039036.0
2021-01-13 10:50:00,33.17,33.26,33.16,33.23,686466.0,29.7193,29.8,29.7104,29.7731,686466.0
2021-01-13 11:00:00,33.23,33.26,33.18,33.19,595459.0,29.7731,29.8,29.7283,29.7373,595459.0
2021-01-13 11:10:00,33.19,33.28,33.18,33.27,561945.0,29.7373,29.8179,29.7283,29.8089,561945.0
2021-01-13 11:20:00,33.27,33.38,33.26,33.38,1427995.0,29.8089,29.9075,29.8,29.9075,1427995.0
2021-01-13 11:30:00,33.38,33.39,33.19,33.26,1140694.0,29.9075,29.9164,29.7373,29.8,1140694.0
2021-01-13 11:40:00,33.26,33.28,33.18,33.19,741035.0,29.8,29.8179,29.7283,29.7373,741035.0
2021-01-13 11:50:00,33.19,33.25,33.17,33.23,449816.0,29.7373,29.791,29.7193,29.7731,449816.0
2021-01-13 12:00:00,33.23,33.25,33.18,33.19,340152.0,29.7731,29.791,29.7283,29.7373,340152.0
2021-01-13 12:10:00,33.18,33.22,33.16,33.18,503515.0,29.7283,29.7641,29.7104,29.7283,503515.0
2021-01-13 12:20:00,33.18,33.31,33.17,33.31,467666.0,29.7283,29.8448,29.7193,29.8448,467666.0
2021-01-13 12:30:00,33.31,33.38,33.29,33.37,708253.0,29.8448,29.9075,29.8268,29.8985,708253.0
2021-01-13 12:40:00,33.37,33.41,33.33,33.38,753737.0,29.8985,29.9344,29.8627,29.9075,753737.0
2021-01-13 12:50:00,33.38,33.39,33.34,33.34,531336.0,29.9075,29.9164,29.8716,29.8716,531336.0
2021-01-13 13:00:00,33.34,33.35,33.23,33.26,642649.0,29.8716,29.8806,29.7731,29.8,642649.0
2021-01-13 13:10:00,33.26,33.27,33.21,33.26,563732.0,29.8,29.8089,29.7552,29.8,563732.0
2021-01-13 13:20:00,33.26,33.29,33.24,33.28,430917.0,29.8,29.8268,29.782,29.8179,430917.0
2021-01-13 13:30:00,33.27,33.37,33.27,33.36,558390.0,29.8089,29.8985,29.8089,29.8896,558390.0
2021-01-13 13:40:00,33.37,33.38,33.32,33.34,815341.0,29.8985,29.9075,29.8537,29.8716,815341.0
2021-01-13 13:50:00,33.34,33.41,33.29,33.4,530890.0,29.8716,29.9344,29.8268,29.9254,530890.0
2021-01-13 14:00:00,33.4,33.45,33.35,33.42,1012665.0,29.9254,29.9702,29.8806,29.9433,1012665.0
2021-01-13 14:10:00,33.41,33.47,33.39,33.42,701416.0,29.9344,29.9881,29.9164,29.9433,701416.0
2021-01-13 14:20:00,33.42,33.46,33.41,33.44,462234.0,29.9433,29.9792,29.9344,29.9612,462234.0
2021-01-13 14:30:00,33.44,33.46,33.38,33.4,548293.0,29.9612,29.9792,29.9075,29.9254,548293.0
2021-01-13 14:40:00,33.39,33.41,33.32,33.33,609970.0,29.9164,29.9344,29.8537,29.8627,609970.0
2021-01-13 14:50:00,33.34,33.34,33.28,33.32,889599.0,29.8716,29.8716,29.8179,29.8537,889599.0
2021-01-13 15:00:00,33.32,33.34,33.25,33.31,757897.0,29.8537,29.8716,29.791,29.8448,757897.0
2021-01-13 15:10:00,33.31,33.38,33.29,33.36,701910.0,29.8448,29.9075,29.8268,29.8896,701910.0
2021-01-13 15:20:00,33.35,33.37,33.32,33.35,668728.0,29.8806,29.8985,29.8537,29.8806,668728.0
2021-01-13 15:30:00,33.34,33.38,33.3,33.37,1408089.0,29.8716,29.9075,29.8358,29.8985,1408089.0
2021-01-13 15:40:00,33.38,33.52,33.37,33.48,2001554.0,29.9075,30.0329,29.8985,29.9971,2001554.0
2021-01-13 15:50:00,33.48,33.57,33.46,33.46,3300470.0,29.9971,30.0777,29.9792,29.9792,3300470.0
2021-01-14 09:30:00,33.48,33.79,33.42,33.64,3839539.0,29.9971,30.2748,29.9433,30.1404,3839539.0
2021-01-14 09:40:00,33.64,33.8,33.6,33.77,1442225.0,30.1404,30.2838,30.1046,30.2569,1442225.0
2021-01-14 09:50:00,33.76,33.94,33.73,33.93,1747049.0,30.248,30.4092,30.2211,30.4003,1747049.0
2021-01-14 10:00:00,33.93,33.95,33.85,33.9,1167925.0,30.4003,30.4182,30.3286,30.3734,1167925.0
2021-01-14 10:10:00,33.9,34.0,33.88,33.98,1191526.0,30.3734,30.463,30.3555,30.4451,1191526.0
2021-01-14 10:20:00,33.98,34.04,33.95,33.96,1797587.0,30.4451,30.4988,30.4182,30.4271,1797587.0
2021-01-14 10:30:00,33.96,34.0,33.86,33.94,1543525.0,30.4271,30.463,30.3376,30.4092,1543525.0
2021-01-14 10:40:00,33.94,34.0,33.86,33.87,756056.0,30.4092,30.463,30.3376,30.3465,756056.0
2021-01-14 10:50:00,33.87,33.96,33.75,33.95,1400867.0,30.3465,30.4271,30.239,30.4182,1400867.0
2021-01-14 11:00:00,33.95,34.03,33.92,33.93,939184.0,30.4182,30.4899,30.3913,30.4003,939184.0
2021-01-14 11:10:00,33.93,33.96,33.91,33.94,666835.0,30.4003,30.4271,30.3823,30.4092,666835.0
2021-01-14 11:20:00,33.94,33.95,33.89,33.93,412041.0,30.4092,30.4182,30.3644,30.4003,412041.0
2021-01-14 11:30:00,33.93,34.0,33.92,33.97,595009.0,30.4003,30.463,30.3913,30.4361,595009.0
2021-01-14 11:40:00,33.97,34.04,33.95,34.03,831435.0,30.4361,30.4988,30.4182,30.4899,831435.0
2021-01-14 11:50:00,34.03,34.05,33.97,34.02,588632.0,30.4899,30.5078,30.4361,30.4809,588632.0
2021-01-14 12:00:00,34.02,34.1,34.0,34.08,680978.0,30.4809,30.5526,30.463,30.5347,680978.0
2021-01-14 12:10:00,34.07,34.1,34.03,34.07,624497.0,30.5257,30.5526,30.4899,30.5257,624497.0
2021-01-14 12:20:00,34.07,34.11,34.06,34.09,628705.0,30.5257,30.5615,30.5167,30.5436,628705.0
2021-01-14 12:30:00,34.09,34.16,34.09,34.14,836907.0,30.5436,30.6063,30.5436,30.5884,836907.0
2021-01-14 12:40:00,34.14,34.17,34.08,34.09,659141.0,30.5884,30.6153,30.5347,30.5436,659141.0
2021-01-14 12:50:00,34.09,34.15,34.08,34.13,535010.0,30.5436,30.5974,30.5347,30.5795,535010.0
2021-01-14 13:00:00,34.14,34.19,34.12,34.16,657190.0,30.5884,30.6332,30.5705,30.6063,657190.0
2021-01-14 13:10:00,34.17,34.23,34.16,34.22,808247.0,30.6153,30.6691,30.6063,30.6601,808247.0
2021-01-14 13:20:00,34.23,34.27,34.21,34.25,876478.0,30.6691,30.7049,30.6511,30.687,876478.0
2021-01-14 13:30:00,34.24,34.28,34.24,34.25,668792.0,30.678,30.7139,30.678,30.687,668792.0
2021-01-14 13:40:00,34.25,34.3,34.24,34.29,678787.0,30.687,30.7318,30.678,30.7228,678787.0
2021-01-14 13:50:00,34.28,34.36,34.26,34.36,1040673.0,30.7139,30.7855,30.6959,30.7855,1040673.0
2021-01-14 14:00:00,34.35,34.37,34.28,34.3,671571.0,30.7766,30.7945,30.7139,30.7318,671571.0
2021-01-14 14:10:00,34.3,34.34,34.28,34.3,567217.0,30.7318,30.7676,30.7139,30.7318,567217.0
2021-01-14 14:20:00,34.3,34.3,34.22,34.27,795228.0,30.7318,30.7318,30.6601,30.7049,795228.0
2021-01-14 14:30:00,34.27,34.3,34.24,34.26,507683.0,30.7049,30.7318,30.678,30.6959,507683.0
2021-01-14 14:40:00,34.27,34.27,34.16,34.16,962166.0,30.7049,30.7049,30.6063,30.6063,962166.0
2021-01-14 14:50:00,34.17,34.19,34.11,34.16,641892.0,30.6153,30.6332,30.5615,30.6063,641892.0
2021-01-14 15:00:00,34.16,34.2,34.14,34.14,743713.0,30.6063,30.6422,30.5884,30.5884,743713.0
2021-01-14 15:10:00,34.15,34.16,34.04,34.05,983898.0,30.5974,30.6063,30.4988,30.5078,983898.0
2021-01-14 15:20:00,34.05,34.12,34.04,34.09,850716.0,30.5078,30.5705,30.4988,30.5436,850716.0
2021-01-14 15:30:00,34.1,34.13,34.04,34.09,993420.0,30.5526,30.5795,30.4988,30.5436,993420.0
2021-01-14 15:40:00,34.09,34.1,34.03,34.07,1144590.0,30.5436,30.5526,30.4899,30.5257,1144590.0
2021-01-14 15:50:00,34.06,34.12,33.97,33.98,4473841.0,30.5167,30.5705,30.4361,30.4451,4473841.0
2021-01-15 09:30:00,33.29,33.63,33.16,33.41,6658777.0,29.8268,30.1315,29.7104,29.9344,6658777.0
2021-01-15 09:40:00,33.41,33.51,33.28,33.32,2157770.0,29.9344,30.024,29.8179,29.8537,2157770.0
2021-01-15 09:50:00,33.33,33.33,33.12,33.18,2098682.0,29.8627,29.8627,29.6745,29.7283,2098682.0
2021-01-15 10:00:00,33.18,33.19,32.87,32.88,2705178.0,29.7283,29.7373,29.4505,29.4595,2705178.0
2021-01-15 10:10:00,32.88,32.94,32.8,32.81,2623268.0,29.4595,29.5133,29.3878,29.3968,2623268.0
2021-01-15 10:20:00,32.82,32.9,32.7,32.87,1696932.0,29.4057,29.4774,29.2982,29.4505,1696932.0
2021-01-15 10:30:00,32.87,32.93,32.8,32.86,1032435.0,29.4505,29.5043,29.3878,29.4416,1032435.0
2021-01-15 10:40:00,32.86,32.9,32.8,32.88,966829.0,29.4416,29.4774,29.3878,29.4595,966829.0
2021-01-15 10:50:00,32.88,32.97,32.87,32.93,1221173.0,29.4595,29.5401,29.4505,29.5043,1221173.0
2021-01-15 11:00:00,32.94,32.95,32.85,32.89,1316490.0,29.5133,29.5222,29.4326,29.4685,1316490.0
2021-01-15 11:10:00,32.89,32.93,32.81,32.88,824037.0,29.4685,29.5043,29.3968,29.4595,824037.0
2021-01-15 11:20:00,32.88,32.94,32.77,32.94,1430690.0,29.4595,29.5133,29.3609,29.5133,1430690.0
2021-01-15 11:30:00,32.94,32.96,32.87,32.95,562399.0,29.5133,29.5312,29.4505,29.5222,562399.0
2021-01-15 11:40:00,32.94,33.02,32.91,32.95,717989.0,29.5133,29.5849,29.4864,29.5222,717989.0
2021-01-15 11:50:00,32.96,32.96,32.77,32.84,1321775.0,29.5312,29.5312,29.3609,29.4237,1321775.0
2021-01-15 12:00:00,32.84,32.87,32.79,32.83,805565.0,29.4237,29.4505,29.3789,29.4147,805565.0
2021-01-15 12:10:00,32.83,32.91,32.81,32.91,554738.0,29.4147,29.4864,29.3968,29.4864,554738.0
2021-01-15 12:20:00,32.91,32.99,32.86,32.95,477545.0,29.4864,29.5581,29.4416,29.5222,477545.0
2021-01-15 12:30:00,32.96,32.99,32.91,32.98,600044.0,29.5312,29.5581,29.4864,29.5491,600044.0
2021-01-15 12:40:00,32.98,33.0,32.91,32.98,646921.0,29.5491,29.567,29.4864,29.5491,646921.0
2021-01-15 12:50:00,32.99,33.11,32.96,33.11,692581.0,29.5581,29.6656,29.5312,29.6656,692581.0
2021-01-15 13:00:00,33.11,33.12,33.05,33.09,639503.0,29.6656,29.6745,29.6118,29.6477,639503.0
2021-01-15 13:10:00,33.09,33.19,33.08,33.15,708545.0,29.6477,29.7373,29.6387,29.7014,708545.0
2021-01-15 13:20:00,33.15,33.2,33.06,33.09,538378.0,29.7014,29.7462,29.6208,29.6477,538378.0
2021-01-15 13:30:00,33.1,33.1,33.05,33.08,387270.0,29.6566,29.6566,29.6118,29.6387,387270.0
2021-01-15 13:40:00,33.09,33.11,33.05,33.05,398873.0,29.6477,29.6656,29.6118,29.6118,398873.0
2021-01-15 13:50:00,33.05,33.09,32.97,33.05,561829.0,29.6118,29.6477,29.5401,29.6118,561829.0
2021-01-15 14:00:00,33.05,33.09,33.01,33.02,487623.0,29.6118,29.6477,29.576,29.5849,487623.0
2021-01-15 14:10:00,33.02,33.07,32.99,33.02,416527.0,29.5849,29.6297,29.5581,29.5849,416527.0
2021-01-15 14:20:00,33.02,33.05,32.99,33.03,514367.0,29.5849,29.6118,29.5581,29.5939,514367.0
2021-01-15 14:30:00,33.04,33.1,33.04,33.1,486468.0,29.6029,29.6566,29.6029,29.6566,486468.0
2021-01-15 14:40:00,33.09,33.1,33.01,33.04,644299.0,29.6477,29.6566,29.576,29.6029,644299.0
2021-01-15 14:50:00,33.04,33.11,33.01,33.05,640429.0,29.6029,29.6656,29.576,29.6118,640429.0
2021-01-15 15:00:00,33.06,33.08,33.02,33.05,444653.0,29.6208,29.6387,29.5849,29.6118,444653.0
2021-01-15 15:10:00,33.05,33.09,33.04,33.04,658191.0,29.6118,29.6477,29.6029,29.6029,658191.0
2021-01-15 15:20:00,33.04,33.09,32.98,33.09,743071.0,29.6029,29.6477,29.5491,29.6477,743071.0
2021-01-15 15:30:00,33.08,33.09,32.98,32.99,696891.0,29.6387,29.6477,29.5491,29.5581,696891.0
2021-01-15 15:40:00,32.99,33.05,32.85,32.89,2018383.0,29.5581,29.6118,29.4326,29.4685,2018383.0
2021-01-15 15:50:00,32.89,33.04,32.78,33.02,5416444.0,29.4685,29.6029,29.3699,29.5849,5416444.0
2021-01-19 09:30:00,32.5,33.21,32.2,33.03,6399963.0,29.119,29.7552,28.8502,29.5939,6399963.0
2021-01-19 09:40:00,33.03,33.12,32.78,33.02,3003860.0,29.5939,29.6745,29.3699,29.5849,3003860.0
2021-01-19 09:50:00,33.02,33.1,32.88,32.94,2147948.0,29.5849,29.6566,29.4595,29.5133,2147948.0
2021-01-19 10:00:00,32.95,33.01,32.73,32.76,2006955.0,29.5222,29.576,29.3251,29.352,2006955.0
2021-01-19 10:10:00,32.76,32.78,32.47,32.5,1825418.0,29.352,29.3699,29.0922,29.119,1825418.0
2021-01-19 10:20:00,32.5,32.65,32.48,32.64,1584250.0,29.119,29.2534,29.1011,29.2445,1584250.0
2021-01-19 10:30:00,32.63,32.75,32.62,32.75,1722306.0,29.2355,29.343,29.2265,29.343,1722306.0
2021-01-19 10:40:00,32.75,32.85,32.73,32.85,1623414.0,29.343,29.4326,29.3251,29.4326,1623414.0
2021-01-19 10:50:00,32.84,33.01,32.84,32.97,2020377.0,29.4237,29.576,29.4237,29.5401,2020377.0
2021-01-19 11:00:00,32.97,33.01,32.83,32.87,1284732.0,29.5401,29.576,29.4147,29.4505,1284732.0
2021-01-19 11:10:00,32.86,33.0,32.86,33.0,1227112.0,29.4416,29.567,29.4416,29.567,1227112.0
2021-01-19 11:20:00,33.0,33.25,32.98,33.23,1844096.0,29.567,29.791,29.5491,29.7731,1844096.0
2021-01-19 11:30:00,33.22,33.27,33.19,33.24,1901926.0,29.7641,29.8089,29.7373,29.782,1901926.0
2021-01-19 11:40:00,33.24,33.33,33.16,33.33,1509352.0,29.782,29.8627,29.7104,29.8627,1509352.0
2021-01-19 11:50:00,33.33,33.42,33.27,33.41,1571740.0,29.8627,29.9433,29.8089,29.9344,1571740.0
2021-01-19 12:00:00,33.41,33.59,33.4,33.51,3475829.0,29.9344,30.0956,29.9254,30.024,3475829.0
2021-01-19 12:10:00,33.51,33.6,33.43,33.59,2122464.0,30.024,30.1046,29.9523,30.0956,2122464.0
2021-01-19 12:20:00,33.59,33.6,33.43,33.45,4299636.0,30.0956,30.1046,29.9523,29.9702,4299636.0
2021-01-19 12:30:00,33.45,33.46,33.28,33.3,1041642.0,29.9702,29.9792,29.8179,29.8358,1041642.0
2021-01-19 12:40:00,33.3,33.4,33.25,33.34,963218.0,29.8358,29.9254,29.791,29.8716,963218.0
2021-01-19 12:50:00,33.35,33.37,33.21,33.28,993340.0,29.8806,29.8985,29.7552,29.8179,993340.0
2021-01-19 13:00:00,33.28,33.31,33.16,33.19,917191.0,29.8179,29.8448,29.7104,29.7373,917191.0
2021-01-19 13:10:00,33.19,33.19,33.09,33.12,960726.0,29.7373,29.7373,29.6477,29.6745,960726.0
2021-01-19 13:20:00,33.12,33.16,33.05,33.07,763630.0,29.6745,29.7104,29.6118,29.6297,763630.0
2021-01-19 13:30:00,33.08,33.15,33.04,33.05,781567.0,29.6387,29.7014,29.6029,29.6118,781567.0
2021-01-19 13:40:00,33.06,33.09,32.94,32.95,1156860.0,29.6208,29.6477,29.5133,29.5222,1156860.0
2021-01-19 13:50:00,32.96,33.11,32.95,33.06,996235.0,29.5312,29.6656,29.5222,29.6208,996235.0
2021-01-19 14:00:00,33.06,33.07,32.89,32.99,1522588.0,29.6208,29.6297,29.4685,29.5581,1522588.0
2021-01-19 14:10:00,32.99,33.09,32.97,32.97,852784.0,29.5581,29.6477,29.5401,29.5401,852784.0
2021-01-19 14:20:00,32.98,33.02,32.93,32.94,763691.0,29.5491,29.5849,29.5043,29.5133,763691.0
2021-01-19 14:30:00,32.94,32.96,32.88,32.91,823331.0,29.5133,29.5312,29.4595,29.4864,823331.0
2021-01-19 14:40:00,32.91,32.91,32.85,32.87,881134.0,29.4864,29.4864,29.4326,29.4505,881134.0
2021-01-19 14:50:00,32.87,32.88,32.7,32.79,1870269.0,29.4505,29.4595,29.2982,29.3789,1870269.0
2021-01-19 15:00:00,32.79,32.8,32.72,32.79,1014539.0,29.3789,29.3878,29.3161,29.3789,1014539.0
2021-01-19 15:10:00,32.79,32.87,32.78,32.81,962720.0,29.3789,29.4505,29.3699,29.3968,962720.0
2021-01-19 15:20:00,32.81,32.98,32.8,32.98,1001280.0,29.3968,29.5491,29.3878,29.5491,1001280.0
2021-01-19 15:30:00,32.98,32.98,32.84,32.88,991426.0,29.5491,29.5491,29.4237,29.4595,991426.0
2021-01-19 15:40:00,32.88,32.91,32.82,32.82,1324211.0,29.4595,29.4864,29.4057,29.4057,1324211.0
2021-01-19 15:50:00,32.83,32.91,32.74,32.77,4266970.0,29.4147,29.4864,29.3341,29.3609,4266970.0
2021-01-20 09:30:00,32.76,32.79,32.56,32.63,3053792.0,29.352,29.3789,29.1728,29.2355,3053792.0
2021-01-20 09:40:00,32.63,32.68,32.48,32.64,1961083.0,29.2355,29.2803,29.1011,29.2445,1961083.0
2021-01-20 09:50:00,32.64,32.69,32.52,32.64,1380796.0,29.2445,29.2893,29.137,29.2445,1380796.0
2021-01-20 10:00:00,32.64,32.65,32.49,32.54,1301600.0,29.2445,29.2534,29.1101,29.1549,1301600.0
2021-01-20 10:10:00,32.55,32.56,32.42,32.51,1886384.0,29.1638,29.1728,29.0474,29.128,1886384.0
2021-01-20 10:20:00,32.51,32.54,32.45,32.5,1039977.0,29.128,29.1549,29.0742,29.119,1039977.0
2021-01-20 10:30:00,32.5,32.54,32.45,32.5,1143690.0,29.119,29.1549,29.0742,29.119,1143690.0
2021-01-20 10:40:00,32.51,32.53,32.38,32.45,1677423.0,29.128,29.1459,29.0115,29.0742,1677423.0
2021-01-20 10:50:00,32.45,32.47,32.3,32.33,1178732.0,29.0742,29.0922,28.9398,28.9667,1178732.0
2021-01-20 11:00:00,32.32,32.41,32.21,32.22,1437294.0,28.9578,29.0384,28.8592,28.8682,1437294.0
2021-01-20 11:10:00,32.23,32.34,32.22,32.32,1099281.0,28.8771,28.9757,28.8682,28.9578,1099281.0
2021-01-20 11:20:00,32.33,32.34,32.27,32.3,625269.0,28.9667,28.9757,28.913,28.9398,625269.0
2021-01-20 11:30:00,32.3,32.35,32.27,32.33,910822.0,28.9398,28.9846,28.913,28.9667,910822.0
2021-01-20 11:40:00,32.33,32.35,32.27,32.29,852054.0,28.9667,28.9846,28.913,28.9309,852054.0
2021-01-20 11:50:00,32.29,32.3,32.21,32.25,937717.0,28.9309,28.9398,28.8592,28.895,937717.0
2021-01-20 12:00:00,32.25,32.27,32.23,32.26,735244.0,28.895,28.913,28.8771,28.904,735244.0
2021-01-20 12:10:00,32.26,32.26,32.22,32.23,596898.0,28.904,28.904,28.8682,28.8771,596898.0
2021-01-20 12:20:00,32.22,32.38,32.22,32.36,822058.0,28.8682,29.0115,28.8682,28.9936,822058.0
2021-01-20 12:30:00,32.36,32.4,32.32,32.36,516768.0,28.9936,29.0294,28.9578,28.9936,516768.0
2021-01-20 12:40:00,32.35,32.37,32.31,32.34,561174.0,28.9846,29.0026,28.9488,28.9757,561174.0
2021-01-20 12:50:00,32.34,32.42,32.33,32.38,987397.0,28.9757,29.0474,28.9667,29.0115,987397.0
2021-01-20 13:00:00,32.38,32.39,32.33,32.33,512389.0,29.0115,29.0205,28.9667,28.9667,512389.0
2021-01-20 13:10:00,32.34,32.35,32.29,32.33,591833.0,28.9757,28.9846,28.9309,28.9667,591833.0
2021-01-20 13:20:00,32.33,32.34,32.24,32.25,830296.0,28.9667,28.9757,28.8861,28.895,830296.0
2021-01-20 13:30:00,32.26,32.26,32.2,32.22,1169834.0,28.904,28.904,28.8502,28.8682,1169834.0
2021-01-20 13:40:00,32.22,32.26,32.21,32.23,412124.0,28.8682,28.904,28.8592,28.8771,412124.0
2021-01-20 13:50:00,32.22,32.26,32.2,32.21,469258.0,28.8682,28.904,28.8502,28.8592,469258.0
2021-01-20 14:00:00,32.2,32.25,32.18,32.2,743057.0,28.8502,28.895,28.8323,28.8502,743057.0
2021-01-20 14:10:00,32.19,32.24,32.15,32.23,582795.0,28.8413,28.8861,28.8054,28.8771,582795.0
2021-01-20 14:20:00,32.23,32.27,32.21,32.23,572971.0,28.8771,28.913,28.8592,28.8771,572971.0
2021-01-20 14:30:00,32.23,32.28,32.21,32.25,629065.0,28.8771,28.9219,28.8592,28.895,629065.0
2021-01-20 14:40:00,32.26,32.31,32.24,32.29,590454.0,28.904,28.9488,28.8861,28.9309,590454.0
2021-01-20 14:50:00,32.29,32.29,32.25,32.26,578704.0,28.9309,28.9309,28.895,28.904,578704.0
2021-01-20 15:00:00,32.27,32.36,32.26,32.36,884789.0,28.913,28.9936,28.904,28.9936,884789.0
2021-01-20 15:10:00,32.35,32.36,32.28,32.32,1037084.0,28.9846,28.9936,28.9219,28.9578,1037084.0
2021-01-20 15:20:00,32.31,32.36,32.26,32.35,903454.0,28.9488,28.9936,28.904,28.9846,903454.0
2021-01-20 15:30:00,32.36,32.37,32.3,32.34,851193.0,28.9936,29.0026,28.9398,28.9757,851193.0
2021-01-20 15:40:00,32.34,32.38,32.33,32.34,909362.0,28.9757,29.0115,28.9667,28.9757,909362.0
2021-01-20 15:50:00,32.34,32.38,32.31,32.32,2929834.0,28.9757,29.0115,28.9488,28.9578,2929834.0
2021-01-21 09:30:00,32.34,32.48,32.07,32.08,2934832.0,28.9757,29.1011,28.7338,28.7427,2934832.0
2021-01-21 09:40:00,32.08,32.18,32.03,32.12,2004273.0,28.7427,28.8323,28.6979,28.7786,2004273.0
2021-01-21 09:50:00,32.11,32.2,32.02,32.03,2264443.0,28.7696,28.8502,28.689,28.6979,2264443.0
2021-01-21 10:00:00,32.02,32.04,31.83,31.84,2758970.0,28.689,28.7069,28.5187,28.5277,2758970.0
2021-01-21 10:10:00,31.84,31.93,31.76,31.92,2037222.0,28.5277,28.6083,28.456,28.5994,2037222.0
2021-01-21 10:20:00,31.92,31.97,31.89,31.96,1183560.0,28.5994,28.6442,28.5725,28.6352,1183560.0
2021-01-21 10:30:00,31.96,31.97,31.81,31.86,1214534.0,28.6352,28.6442,28.5008,28.5456,1214534.0
2021-01-21 10:40:00,31.86,31.92,31.85,31.9,1182793.0,28.5456,28.5994,28.5367,28.5814,1182793.0
2021-01-21 10:50:00,31.9,31.93,31.84,31.87,851376.0,28.5814,28.6083,28.5277,28.5546,851376.0
2021-01-21 11:00:00,31.87,31.9,31.78,31.82,1085763.0,28.5546,28.5814,28.4739,28.5098,1085763.0
2021-01-21 11:10:00,31.82,31.83,31.77,31.8,853979.0,28.5098,28.5187,28.465,28.4919,853979.0
2021-01-21 11:20:00,31.8,31.85,31.77,31.77,1276430.0,28.4919,28.5367,28.465,28.465,1276430.0
2021-01-21 11:30:00,31.77,31.81,31.73,31.77,954156.0,28.465,28.5008,28.4291,28.465,954156.0
2021-01-21 11:40:00,31.77,31.78,31.73,31.76,535942.0,28.465,28.4739,28.4291,28.456,535942.0
2021-01-21 11:50:00,31.76,31.79,31.74,31.79,993847.0,28.456,28.4829,28.4381,28.4829,993847.0
2021-01-21 12:00:00,31.79,31.86,31.76,31.81,751037.0,28.4829,28.5456,28.456,28.5008,751037.0
2021-01-21 12:10:00,31.81,31.81,31.73,31.76,635867.0,28.5008,28.5008,28.4291,28.456,635867.0
2021-01-21 12:20:00,31.76,31.87,31.74,31.86,892720.0,28.456,28.5546,28.4381,28.5456,892720.0
2021-01-21 12:30:00,31.86,31.89,31.83,31.86,570604.0,28.5456,28.5725,28.5187,28.5456,570604.0
2021-01-21 12:40:00,31.86,31.88,31.82,31.83,404397.0,28.5456,28.5635,28.5098,28.5187,404397.0
2021-01-21 12:50:00,31.83,31.86,31.81,31.85,364997.0,28.5187,28.5456,28.5008,28.5367,364997.0
2021-01-21 13:00:00,31.85,31.86,31.81,31.85,395348.0,28.5367,28.5456,28.5008,28.5367,395348.0
2021-01-21 13:10:00,31.85,31.86,31.82,31.82,387253.0,28.5367,28.5456,28.5098,28.5098,387253.0
2021-01-21 13:20:00,31.82,31.85,31.81,31.82,401315.0,28.5098,28.5367,28.5008,28.5098,401315.0
2021-01-21 13:30:00,31.82,31.83,31.78,31.78,367683.0,28.5098,28.5187,28.4739,28.4739,367683.0
2021-01-21 13:40:00,31.78,31.81,31.75,31.76,620239.0,28.4739,28.5008,28.4471,28.456,620239.0
2021-01-21 13:50:00,31.76,31.84,31.75,31.83,592060.0,28.456,28.5277,28.4471,28.5187,592060.0
2021-01-21 14:00:00,31.84,31.84,31.79,31.81,593565.0,28.5277,28.5277,28.4829,28.5008,593565.0
2021-01-21 14:10:00,31.81,31.87,31.8,31.85,513862.0,28.5008,28.5546,28.4919,28.5367,513862.0
2021-01-21 14:20:00,31.84,31.86,31.78,31.83,720936.0,28.5277,28.5456,28.4739,28.5187,720936.0
2021-01-21 14:30:00,31.82,31.88,31.81,31.88,555209.0,28.5098,28.5635,28.5008,28.5635,555209.0
2021-01-21 14:40:00,31.88,31.9,31.86,31.88,689269.0,28.5635,28.5814,28.5456,28.5635,689269.0
2021-01-21 14:50:00,31.87,31.9,31.86,31.87,605978.0,28.5546,28.5814,28.5456,28.5546,605978.0
2021-01-21 15:00:00,31.86,31.93,31.86,31.91,771922.0,28.5456,28.6083,28.5456,28.5904,771922.0
2021-01-21 15:10:00,31.91,31.92,31.87,31.9,669505.0,28.5904,28.5994,28.5546,28.5814,669505.0
2021-01-21 15:20:00,31.9,31.93,31.87,31.91,585045.0,28.5814,28.6083,28.5546,28.5904,585045.0
2021-01-21 15:30:00,31.91,31.95,31.87,31.93,823518.0,28.5904,28.6262,28.5546,28.6083,823518.0
2021-01-21 15:40:00,31.93,31.97,31.86,31.87,1439660.0,28.6083,28.6442,28.5456,28.5546,1439660.0
2021-01-21 15:50:00,31.87,31.88,31.75,31.77,4016070.0,28.5546,28.5635,28.4471,28.465,4016070.0
2021-01-22 09:30:00,31.36,31.53,31.25,31.46,4185200.0,28.0976,28.2499,27.9991,28.1872,4185200.0
2021-01-22 09:40:00,31.46,31.66,31.39,31.63,2076361.0,28.1872,28.3664,28.1245,28.3395,2076361.0
2021-01-22 09:50:00,31.63,31.63,31.47,31.54,2186966.0,28.3395,28.3395,28.1962,28.2589,2186966.0
2021-01-22 10:00:00,31.55,31.59,31.52,31.55,1330043.0,28.2679,28.3037,28.241,28.2679,1330043.0
2021-01-22 10:10:00,31.55,31.56,31.46,31.56,989334.0,28.2679,28.2768,28.1872,28.2768,989334.0
2021-01-22 10:20:00,31.55,31.58,31.39,31.4,887406.0,28.2679,28.2947,28.1245,28.1335,887406.0
2021-01-22 10:30:00,31.4,31.44,31.34,31.39,1515808.0,28.1335,28.1693,28.0797,28.1245,1515808.0
2021-01-22 10:40:00,31.4,31.43,31.38,31.42,907738.0,28.1335,28.1603,28.1155,28.1514,907738.0
2021-01-22 10:50:00,31.41,31.45,31.36,31.42,1105795.0,28.1424,28.1783,28.0976,28.1514,1105795.0
2021-01-22 11:00:00,31.43,31.56,31.42,31.51,1119158.0,28.1603,28.2768,28.1514,28.232,1119158.0
2021-01-22 11:10:00,31.51,31.52,31.46,31.49,924076.0,28.232,28.241,28.1872,28.2141,924076.0
2021-01-22 11:20:00,31.49,31.61,31.48,31.59,716702.0,28.2141,28.3216,28.2051,28.3037,716702.0
2021-01-22 11:30:00,31.58,31.61,31.55,31.6,631732.0,28.2947,28.3216,28.2679,28.3127,631732.0
2021-01-22 11:40:00,31.59,31.62,31.54,31.55,450216.0,28.3037,28.3306,28.2589,28.2679,450216.0
2021-01-22 11:50:00,31.55,31.67,31.54,31.65,718780.0,28.2679,28.3754,28.2589,28.3575,718780.0
2021-01-22 12:00:00,31.65,31.69,31.55,31.56,684527.0,28.3575,28.3933,28.2679,28.2768,684527.0
2021-01-22 12:10:00,31.56,31.59,31.53,31.58,499876.0,28.2768,28.3037,28.2499,28.2947,499876.0
2021-01-22 12:20:00,31.58,31.59,31.48,31.49,1716359.0,28.2947,28.3037,28.2051,28.2141,1716359.0
2021-01-22 12:30:00,31.49,31.54,31.48,31.49,752536.0,28.2141,28.2589,28.2051,28.2141,752536.0
2021-01-22 12:40:00,31.49,31.54,31.47,31.54,1252578.0,28.2141,28.2589,28.1962,28.2589,1252578.0
2021-01-22 12:50:00,31.54,31.61,31.52,31.59,683884.0,28.2589,28.3216,28.241,28.3037,683884.0
2021-01-22 13:00:00,31.59,31.59,31.54,31.55,324729.0,28.3037,28.3037,28.2589,28.2679,324729.0
2021-01-22 13:10:00,31.55,31.56,31.52,31.55,444539.0,28.2679,28.2768,28.241,28.2679,444539.0
2021-01-22 13:20:00,31.55,31.57,31.51,31.53,356867.0,28.2679,28.2858,28.232,28.2499,356867.0
2021-01-22 13:30:00,31.53,31.56,31.49,31.56,501326.0,28.2499,28.2768,28.2141,28.2768,501326.0
2021-01-22 13:40:00,31.55,31.57,31.52,31.55,325969.0,28.2679,28.2858,28.241,28.2679,325969.0
2021-01-22 13:50:00,31.55,31.56,31.5,31.5,345991.0,28.2679,28.2768,28.2231,28.2231,345991.0
2021-01-22 14:00:00,31.51,31.53,31.48,31.49,534384.0,28.232,28.2499,28.2051,28.2141,534384.0
2021-01-22 14:10:00,31.49,31.54,31.49,31.53,496600.0,28.2141,28.2589,28.2141,28.2499,496600.0
2021-01-22 14:20:00,31.53,31.56,31.5,31.56,318779.0,28.2499,28.2768,28.2231,28.2768,318779.0
2021-01-22 14:30:00,31.55,31.56,31.53,31.56,370375.0,28.2679,28.2768,28.2499,28.2768,370375.0
2021-01-22 14:40:00,31.56,31.63,31.55,31.62,622457.0,28.2768,28.3395,28.2679,28.3306,622457.0
2021-01-22 14:50:00,31.63,31.63,31.58,31.58,470310.0,28.3395,28.3395,28.2947,28.2947,470310.0
2021-01-22 15:00:00,31.58,31.63,31.57,31.58,674708.0,28.2947,28.3395,28.2858,28.2947,674708.0
2021-01-22 15:10:00,31.58,31.59,31.55,31.56,565574.0,28.2947,28.3037,28.2679,28.2768,565574.0
2021-01-22 15:20:00,31.56,31.66,31.55,31.64,590141.0,28.2768,28.3664,28.2679,28.3485,590141.0
2021-01-22 15:30:00,31.65,31.67,31.61,31.67,656195.0,28.3575,28.3754,28.3216,28.3754,656195.0
2021-01-22 15:40:00,31.67,31.75,31.64,31.69,1408890.0,28.3754,28.4471,28.3485,28.3933,1408890.0
2021-01-22 15:50:00,31.69,31.72,31.54,31.55,4304582.0,28.3933,28.4202,28.2589,28.2679,4304582.0
2021-01-25 09:30:00,31.27,31.3,30.98,31.06,3173165.0,28.017,28.0439,27.7572,27.8288,3173165.0
2021-01-25 09:40:00,31.06,31.06,30.85,30.91,2594029.0,27.8288,27.8288,27.6407,27.6944,2594029.0
2021-01-25 09:50:00,30.92,30.95,30.83,30.85,1584477.0,27.7034,27.7303,27.6228,27.6407,1584477.0
2021-01-25 10:00:00,30.85,30.93,30.84,30.89,1696907.0,27.6407,27.7124,27.6317,27.6765,1696907.0
2021-01-25 10:10:00,30.9,31.03,30.87,31.01,1457638.0,27.6855,27.802,27.6586,27.784,1457638.0
2021-01-25 10:20:00,31.01,31.02,30.92,30.96,1241012.0,27.784,27.793,27.7034,27.7392,1241012.0
2021-01-25 10:30:00,30.96,31.03,30.95,31.01,996857.0,27.7392,27.802,27.7303,27.784,996857.0
2021-01-25 10:40:00,31.01,31.02,30.86,30.87,1031068.0,27.784,27.793,27.6496,27.6586,1031068.0
2021-01-25 10:50:00,30.87,30.89,30.7,30.73,2107132.0,27.6586,27.6765,27.5063,27.5332,2107132.0
2021-01-25 11:00:00,30.72,30.79,30.58,30.62,1960870.0,27.5242,27.5869,27.3988,27.4346,1960870.0
2021-01-25 11:10:00,30.63,30.77,30.61,30.71,1548607.0,27.4436,27.569,27.4256,27.5152,1548607.0
2021-01-25 11:20:00,30.71,30.74,30.61,30.62,1206001.0,27.5152,27.5421,27.4256,27.4346,1206001.0
2021-01-25 11:30:00,30.62,30.65,30.57,30.59,1290280.0,27.4346,27.4615,27.3898,27.4077,1290280.0
2021-01-25 11:40:00,30.59,30.74,30.57,30.72,1178722.0,27.4077,27.5421,27.3898,27.5242,1178722.0
2021-01-25 11:50:00,30.71,30.82,30.65,30.81,815473.0,27.5152,27.6138,27.4615,27.6048,815473.0
2021-01-25 12:00:00,30.81,30.9,30.77,30.87,810842.0,27.6048,27.6855,27.569,27.6586,810842.0
2021-01-25 12:10:00,30.86,30.89,30.77,30.78,737813.0,27.6496,27.6765,27.569,27.578,737813.0
2021-01-25 12:20:00,30.77,30.89,30.76,30.84,692618.0,27.569,27.6765,27.56,27.6317,692618.0
2021-01-25 12:30:00,30.84,30.93,30.81,30.89,592593.0,27.6317,27.7124,27.6048,27.6765,592593.0
2021-01-25 12:40:00,30.89,30.92,30.85,30.9,1049370.0,27.6765,27.7034,27.6407,27.6855,1049370.0
2021-01-25 12:50:00,30.9,30.91,30.85,30.9,773387.0,27.6855,27.6944,27.6407,27.6855,773387.0
2021-01-25 13:00:00,30.9,30.94,30.88,30.91,659616.0,27.6855,27.7213,27.6676,27.6944,659616.0
2021-01-25 13:10:00,30.9,31.02,30.9,30.99,632568.0,27.6855,27.793,27.6855,27.7661,632568.0
2021-01-25 13:20:00,31.0,31.07,30.98,31.02,614385.0,27.7751,27.8378,27.7572,27.793,614385.0
2021-01-25 13:30:00,31.02,31.1,31.01,31.09,639558.0,27.793,27.8647,27.784,27.8557,639558.0
2021-01-25 13:40:00,31.09,31.1,31.02,31.04,690820.0,27.8557,27.8647,27.793,27.8109,690820.0
2021-01-25 13:50:00,31.05,31.08,31.01,31.08,440031.0,27.8199,27.8468,27.784,27.8468,440031.0
2021-01-25 14:00:00,31.08,31.09,31.04,31.06,545248.0,27.8468,27.8557,27.8109,27.8288,545248.0
2021-01-25 14:10:00,31.06,31.08,31.01,31.03,518493.0,27.8288,27.8468,27.784,27.802,518493.0
2021-01-25 14:20:00,31.03,31.04,30.98,31.03,851988.0,27.802,27.8109,27.7572,27.802,851988.0
2021-01-25 14:30:00,31.02,31.07,31.01,31.03,378741.0,27.793,27.8378,27.784,27.802,378741.0
2021-01-25 14:40:00,31.03,31.12,31.03,31.1,471661.0,27.802,27.8826,27.802,27.8647,471661.0
2021-01-25 14:50:00,31.11,31.11,31.04,31.05,419594.0,27.8736,27.8736,27.8109,27.8199,419594.0
2021-01-25 15:00:00,31.05,31.16,31.05,31.16,459918.0,27.8199,27.9184,27.8199,27.9184,459918.0
2021-01-25 15:10:00,31.15,31.16,31.1,31.15,479508.0,27.9095,27.9184,27.8647,27.9095,479508.0
2021-01-25 15:20:00,31.15,31.17,31.1,31.15,580687.0,27.9095,27.9274,27.8647,27.9095,580687.0
2021-01-25 15:30:00,31.16,31.19,31.14,31.16,640423.0,27.9184,27.9453,27.9005,27.9184,640423.0
2021-01-25 15:40:00,31.16,31.19,31.13,31.17,861871.0,27.9184,27.9453,27.8916,27.9274,861871.0
2021-01-25 15:50:00,31.17,31.2,31.11,31.16,2871149.0,27.9274,27.9543,27.8736,27.9184,2871149.0
2021-01-26 09:30:00,31.4,31.43,31.22,31.27,2721358.0,28.1335,28.1603,27.9722,28.017,2721358.0
2021-01-26 09:40:00,31.27,31.37,31.23,31.24,1339611.0,28.017,28.1066,27.9811,27.9901,1339611.0
2021-01-26 09:50:00,31.23,31.24,31.15,31.2,837231.0,27.9811,27.9901,27.9095,27.9543,837231.0
2021-01-26 10:00:00,31.21,31.29,31.19,31.22,1371915.0,27.9632,28.0349,27.9453,27.9722,1371915.0
2021-01-26 10:10:00,31.22,31.24,31.09,31.21,1232043.0,27.9722,27.9901,27.8557,27.9632,1232043.0
2021-01-26 10:20:00,31.21,31.34,31.19,31.26,1185737.0,27.9632,28.0797,27.9453,28.008,1185737.0
2021-01-26 10:30:00,31.26,31.27,31.1,31.16,861154.0,28.008,28.017,27.8647,27.9184,861154.0
2021-01-26 10:40:00,31.17,31.22,31.1,31.17,1086643.0,27.9274,27.9722,27.8647,27.9274,1086643.0
2021-01-26 10:50:00,31.17,31.17,31.06,31.09,671785.0,27.9274,27.9274,27.8288,27.8557,671785.0
2021-01-26 11:00:00,31.09,31.14,31.05,31.08,681461.0,27.8557,27.9005,27.8199,27.8468,681461.0
2021-01-26 11:10:00,31.09,31.19,31.08,31.17,770627.0,27.8557,27.9453,27.8468,27.9274,770627.0
2021-01-26 11:20:00,31.17,31.28,31.15,31.27,721897.0,27.9274,28.0259,27.9095,28.017,721897.0
2021-01-26 11:30:00,31.28,31.29,31.19,31.21,644577.0,28.0259,28.0349,27.9453,27.9632,644577.0
2021-01-26 11:40:00,31.21,31.21,31.04,31.05,794655.0,27.9632,27.9632,27.8109,27.8199,794655.0
2021-01-26 11:50:00,31.05,31.1,31.05,31.08,533363.0,27.8199,27.8647,27.8199,27.8468,533363.0
2021-01-26 12:00:00,31.08,31.1,31.05,31.09,435261.0,27.8468,27.8647,27.8199,27.8557,435261.0
2021-01-26 12:10:00,31.09,31.09,31.02,31.08,665472.0,27.8557,27.8557,27.793,27.8468,665472.0
2021-01-26 12:20:00,31.08,31.13,31.07,31.13,678281.0,27.8468,27.8916,27.8378,27.8916,678281.0
2021-01-26 12:30:00,31.12,31.25,31.1,31.24,1381588.0,27.8826,27.9991,27.8647,27.9901,1381588.0
2021-01-26 12:40:00,31.25,31.25,31.19,31.2,554068.0,27.9991,27.9991,27.9453,27.9543,554068.0
2021-01-26 12:50:00,31.2,31.26,31.19,31.25,524165.0,27.9543,28.008,27.9453,27.9991,524165.0
2021-01-26 13:00:00,31.25,31.26,31.21,31.23,322134.0,27.9991,28.008,27.9632,27.9811,322134.0
2021-01-26 13:10:00,31.24,31.25,31.22,31.24,279916.0,27.9901,27.9991,27.9722,27.9901,279916.0
2021-01-26 13:20:00,31.24,31.26,31.2,31.22,657961.0,27.9901,28.008,27.9543,27.9722,657961.0
2021-01-26 13:30:00,31.22,31.24,31.19,31.2,466487.0,27.9722,27.9901,27.9453,27.9543,466487.0
2021-01-26 13:40:00,31.2,31.22,31.17,31.17,476313.0,27.9543,27.9722,27.9274,27.9274,476313.0
2021-01-26 13:50:00,31.17,31.18,31.14,31.16,286395.0,27.9274,27.9364,27.9005,27.9184,286395.0
2021-01-26 14:00:00,31.17,31.23,31.16,31.21,415050.0,27.9274,27.9811,27.9184,27.9632,415050.0
2021-01-26 14:10:00,31.21,31.24,31.19,31.22,389385.0,27.9632,27.9901,27.9453,27.9722,389385.0
2021-01-26 14:20:00,31.23,31.24,31.17,31.18,618685.0,27.9811,27.9901,27.9274,27.9364,618685.0
2021-01-26 14:30:00,31.18,31.2,31.17,31.17,362153.0,27.9364,27.9543,27.9274,27.9274,362153.0
2021-01-26 14:40:00,31.18,31.18,31.12,31.14,718700.0,27.9364,27.9364,27.8826,27.9005,718700.0
2021-01-26 14:50:00,31.15,31.17,31.13,31.17,423730.0,27.9095,27.9274,27.8916,27.9274,423730.0
2021-01-26 15:00:00,31.17,31.17,31.11,31.13,499026.0,27.9274,27.9274,27.8736,27.8916,499026.0
2021-01-26 15:10:00,31.14,31.15,31.08,31.14,577860.0,27.9005,27.9095,27.8468,27.9005,577860.0
2021-01-26 15:20:00,31.14,31.15,31.1,31.15,509497.0,27.9005,27.9095,27.8647,27.9095,509497.0
2021-01-26 15:30:00,31.15,31.15,31.07,31.07,651976.0,27.9095,27.9095,27.8378,27.8378,651976.0
2021-01-26 15:40:00,31.08,31.1,31.02,31.04,1082200.0,27.8468,27.8647,27.793,27.8109,1082200.0
2021-01-26 15:50:00,31.03,31.05,30.91,30.94,2843933.0,27.802,27.8199,27.6944,27.7213,2843933.0
2021-01-27 09:30:00,30.31,30.39,30.1,30.12,3059237.0,27.1569,27.2285,26.9687,26.9866,3059237.0
2021-01-27 09:40:00,30.12,30.13,29.91,29.96,3197719.0,26.9866,26.9956,26.7985,26.8433,3197719.0
2021-01-27 09:50:00,29.96,30.24,29.91,30.19,2782002.0,26.8433,27.0941,26.7985,27.0493,2782002.0
2021-01-27 10:00:00,30.19,30.36,30.09,30.15,1925391.0,27.0493,27.2017,26.9597,27.0135,1925391.0
2021-01-27 10:10:00,30.15,30.25,30.07,30.2,1316514.0,27.0135,27.1031,26.9418,27.0583,1316514.0
2021-01-27 10:20:00,30.21,30.32,30.21,30.28,1255171.0,27.0673,27.1658,27.0673,27.13,1255171.0
2021-01-27 10:30:00,30.28,30.43,30.24,30.27,1365653.0,27.13,27.2644,27.0941,27.121,1365653.0
2021-01-27 10:40:00,30.28,30.29,30.18,30.21,823383.0,27.13,27.1389,27.0404,27.0673,823383.0
2021-01-27 10:50:00,30.21,30.3,30.11,30.28,1253097.0,27.0673,27.1479,26.9777,27.13,1253097.0
2021-01-27 11:00:00,30.28,30.32,30.19,30.23,884203.0,27.13,27.1658,27.0493,27.0852,884203.0
2021-01-27 11:10:00,30.23,30.28,30.18,30.22,833393.0,27.0852,27.13,27.0404,27.0762,833393.0
2021-01-27 11:20:00,30.22,30.25,30.13,30.21,570423.0,27.0762,27.1031,26.9956,27.0673,570423.0
2021-01-27 11:30:00,30.22,30.25,30.13,30.2,1115749.0,27.0762,27.1031,26.9956,27.0583,1115749.0
2021-01-27 11:40:00,30.19,30.22,30.05,30.09,747932.0,27.0493,27.0762,26.9239,26.9597,747932.0
2021-01-27 11:50:00,30.08,30.14,30.05,30.07,848565.0,26.9508,27.0045,26.9239,26.9418,848565.0
2021-01-27 12:00:00,30.07,30.14,30.02,30.14,679839.0,26.9418,27.0045,26.897,27.0045,679839.0
2021-01-27 12:10:00,30.13,30.21,30.13,30.2,424173.0,26.9956,27.0673,26.9956,27.0583,424173.0
2021-01-27 12:20:00,30.19,30.21,30.05,30.05,513624.0,27.0493,27.0673,26.9239,26.9239,513624.0
2021-01-27 12:30:00,30.05,30.07,30.01,30.05,940190.0,26.9239,26.9418,26.8881,26.9239,940190.0
2021-01-27 12:40:00,30.05,30.1,30.0,30.1,2453694.0,26.9239,26.9687,26.8791,26.9687,2453694.0
2021-01-27 12:50:00,30.1,30.11,29.99,30.01,1364629.0,26.9687,26.9777,26.8701,26.8881,1364629.0
2021-01-27 13:00:00,30.01,30.04,29.98,30.0,1219858.0,26.8881,26.9149,26.8612,26.8791,1219858.0
2021-01-27 13:10:00,29.99,30.01,29.94,30.0,1215491.0,26.8701,26.8881,26.8253,26.8791,1215491.0
2021-01-27 13:20:00,30.0,30.07,29.99,30.04,864609.0,26.8791,26.9418,26.8701,26.9149,864609.0
2021-01-27 13:30:00,30.04,30.06,30.01,30.03,612158.0,26.9149,26.9329,26.8881,26.906,612158.0
2021-01-27 13:40:00,30.04,30.06,29.98,29.99,769368.0,26.9149,26.9329,26.8612,26.8701,769368.0
2021-01-27 13:50:00,29.99,29.99,29.91,29.94,1152774.0,26.8701,26.8701,26.7985,26.8253,1152774.0
2021-01-27 14:00:00,29.95,30.0,29.92,29.94,1144520.0,26.8343,26.8791,26.8074,26.8253,1144520.0
2021-01-27 14:10:00,29.94,30.0,29.9,29.93,1053871.0,26.8253,26.8791,26.7895,26.8164,1053871.0
2021-01-27 14:20:00,29.92,30.0,29.88,29.96,1101298.0,26.8074,26.8791,26.7716,26.8433,1101298.0
2021-01-27 14:30:00,29.96,29.99,29.84,29.94,1150172.0,26.8433,26.8701,26.7358,26.8253,1150172.0
2021-01-27 14:40:00,29.93,29.97,29.81,29.83,985302.0,26.8164,26.8522,26.7089,26.7268,985302.0
2021-01-27 14:50:00,29.83,29.87,29.75,29.81,1376154.0,26.7268,26.7626,26.6551,26.7089,1376154.0
2021-01-27 15:00:00,29.82,29.87,29.79,29.86,1033361.0,26.7178,26.7626,26.691,26.7537,1033361.0
2021-01-27 15:10:00,29.86,30.03,29.85,30.01,1426310.0,26.7537,26.906,26.7447,26.8881,1426310.0
2021-01-27 15:20:00,30.0,30.04,29.82,29.84,1445719.0,26.8791,26.9149,26.7178,26.7358,1445719.0
2021-01-27 15:30:00,29.85,29.89,29.75,29.79,1761722.0,26.7447,26.7805,26.6551,26.691,1761722.0
2021-01-27 15:40:00,29.79,29.81,29.72,29.78,2034414.0,26.691,26.7089,26.6282,26.682,2034414.0
2021-01-27 15:50:00,29.77,29.84,29.67,29.84,4739883.0,26.673,26.7358,26.5834,26.7358,4739883.0
2021-01-28 09:30:00,30.42,30.43,30.1,30.14,2258722.0,27.2554,27.2644,26.9687,27.0045,2258722.0
2021-01-28 09:40:00,30.12,30.41,30.08,30.17,1983757.0,26.9866,27.2465,26.9508,27.0314,1983757.0
2021-01-28 09:50:00,30.16,30.29,29.96,30.01,2212423.0,27.0225,27.1389,26.8433,26.8881,2212423.0
2021-01-28 10:00:00,30.01,30.2,29.91,30.13,1211508.0,26.8881,27.0583,26.7985,26.9956,1211508.0
2021-01-28 10:10:00,30.13,30.39,30.13,30.39,1697653.0,26.9956,27.2285,26.9956,27.2285,1697653.0
2021-01-28 10:20:00,30.39,30.45,30.3,30.36,1994387.0,27.2285,27.2823,27.1479,27.2017,1994387.0
2021-01-28 10:30:00,30.37,30.42,30.28,30.37,885612.0,27.2106,27.2554,27.13,27.2106,885612.0
2021-01-28 10:40:00,30.37,30.38,30.21,30.35,950971.0,27.2106,27.2196,27.0673,27.1927,950971.0
2021-01-28 10:50:00,30.34,30.42,30.28,30.38,1168539.0,27.1837,27.2554,27.13,27.2196,1168539.0
2021-01-28 11:00:00,30.39,30.48,30.37,30.42,1266894.0,27.2285,27.3092,27.2106,27.2554,1266894.0
2021-01-28 11:10:00,30.41,30.49,30.4,30.48,1157012.0,27.2465,27.3181,27.2375,27.3092,1157012.0
2021-01-28 11:20:00,30.48,30.48,30.32,30.37,950829.0,27.3092,27.3092,27.1658,27.2106,950829.0
2021-01-28 11:30:00,30.37,30.44,30.32,30.39,813765.0,27.2106,27.2733,27.1658,27.2285,813765.0
2021-01-28 11:40:00,30.4,30.46,30.38,30.44,401415.0,27.2375,27.2913,27.2196,27.2733,401415.0
2021-01-28 11:50:00,30.45,30.5,30.45,30.48,653041.0,27.2823,27.3271,27.2823,27.3092,653041.0
2021-01-28 12:00:00,30.48,30.57,30.47,30.55,1142094.0,27.3092,27.3898,27.3002,27.3719,1142094.0
2021-01-28 12:10:00,30.55,30.55,30.49,30.54,449173.0,27.3719,27.3719,27.3181,27.3629,449173.0
2021-01-28 12:20:00,30.54,30.56,30.5,30.55,433650.0,27.3629,27.3808,27.3271,27.3719,433650.0
2021-01-28 12:30:00,30.55,30.59,30.5,30.52,604323.0,27.3719,27.4077,27.3271,27.345,604323.0
2021-01-28 12:40:00,30.51,30.57,30.5,30.57,1099922.0,27.3361,27.3898,27.3271,27.3898,1099922.0
2021-01-28 12:50:00,30.57,30.68,30.56,30.62,1024623.0,27.3898,27.4884,27.3808,27.4346,1024623.0
2021-01-28 13:00:00,30.61,30.74,30.6,30.71,947625.0,27.4256,27.5421,27.4167,27.5152,947625.0
2021-01-28 13:10:00,30.71,30.72,30.6,30.62,694954.0,27.5152,27.5242,27.4167,27.4346,694954.0
2021-01-28 13:20:00,30.62,30.68,30.58,30.64,609165.0,27.4346,27.4884,27.3988,27.4525,609165.0
2021-01-28 13:30:00,30.64,30.74,30.64,30.74,480619.0,27.4525,27.5421,27.4525,27.5421,480619.0
2021-01-28 13:40:00,30.74,30.75,30.65,30.66,369939.0,27.5421,27.5511,27.4615,27.4704,369939.0
2021-01-28 13:50:00,30.66,30.7,30.63,30.66,582895.0,27.4704,27.5063,27.4436,27.4704,582895.0
2021-01-28 14:00:00,30.65,30.69,30.63,30.65,298241.0,27.4615,27.4973,27.4436,27.4615,298241.0
2021-01-28 14:10:00,30.65,30.66,30.53,30.56,481278.0,27.4615,27.4704,27.354,27.3808,481278.0
2021-01-28 14:20:00,30.56,30.6,30.53,30.57,546637.0,27.3808,27.4167,27.354,27.3898,546637.0
2021-01-28 14:30:00,30.58,30.61,30.53,30.61,600418.0,27.3988,27.4256,27.354,27.4256,600418.0
2021-01-28 14:40:00,30.61,30.63,30.53,30.54,604675.0,27.4256,27.4436,27.354,27.3629,604675.0
2021-01-28 14:50:00,30.54,30.54,30.45,30.49,1397847.0,27.3629,27.3629,27.2823,27.3181,1397847.0
2021-01-28 15:00:00,30.49,30.53,30.44,30.53,682286.0,27.3181,27.354,27.2733,27.354,682286.0
2021-01-28 15:10:00,30.52,30.54,30.45,30.49,715455.0,27.345,27.3629,27.2823,27.3181,715455.0
2021-01-28 15:20:00,30.48,30.54,30.42,30.42,795114.0,27.3092,27.3629,27.2554,27.2554,795114.0
2021-01-28 15:30:00,30.42,30.48,30.4,30.45,966031.0,27.2554,27.3092,27.2375,27.2823,966031.0
2021-01-28 15:40:00,30.45,30.5,30.4,30.5,1253036.0,27.2823,27.3271,27.2375,27.3271,1253036.0
2021-01-28 15:50:00,30.5,30.52,30.29,30.32,4101022.0,27.3271,27.345,27.1389,27.1658,4101022.0
2021-01-29 09:30:00,30.4,30.5,30.24,30.28,2339030.0,27.2375,27.3271,27.0941,27.13,2339030.0
2021-01-29 09:40:00,30.28,30.28,30.16,30.18,1065152.0,27.13,27.13,27.0225,27.0404,1065152.0
2021-01-29 09:50:00,30.18,30.43,30.14,30.39,1169992.0,27.0404,27.2644,27.0045,27.2285,1169992.0
2021-01-29 10:00:00,30.39,30.44,30.33,30.4,1705984.0,27.2285,27.2733,27.1748,27.2375,1705984.0
2021-01-29 10:10:00,30.41,30.43,30.29,30.31,1119023.0,27.2465,27.2644,27.1389,27.1569,1119023.0
2021-01-29 10:20:00,30.31,30.41,30.28,30.3,943633.0,27.1569,27.2465,27.13,27.1479,943633.0
2021-01-29 10:30:00,30.3,30.39,30.29,30.31,1018894.0,27.1479,27.2285,27.1389,27.1569,1018894.0
2021-01-29 10:40:00,30.31,30.32,30.21,30.32,647803.0,27.1569,27.1658,27.0673,27.1658,647803.0
2021-01-29 10:50:00,30.32,30.33,30.26,30.3,554630.0,27.1658,27.1748,27.1121,27.1479,554630.0
2021-01-29 11:00:00,30.29,30.34,30.21,30.31,791184.0,27.1389,27.1837,27.0673,27.1569,791184.0
2021-01-29 11:10:00,30.31,30.31,30.23,30.23,494509.0,27.1569,27.1569,27.0852,27.0852,494509.0
2021-01-29 11:20:00,30.23,30.27,30.1,30.11,1075456.0,27.0852,27.121,26.9687,26.9777,1075456.0
2021-01-29 11:30:00,30.11,30.12,30.03,30.07,943774.0,26.9777,26.9866,26.906,26.9418,943774.0
2021-01-29 11:40:00,30.06,30.12,30.01,30.04,935635.0,26.9329,26.9866,26.8881,26.9149,935635.0
2021-01-29 11:50:00,30.04,30.08,29.97,30.08,838396.0,26.9149,26.9508,26.8522,26.9508,838396.0
2021-01-29 12:00:00,30.07,30.07,30.01,30.02,347343.0,26.9418,26.9418,26.8881,26.897,347343.0
2021-01-29 12:10:00,30.03,30.07,29.9,29.9,745063.0,26.906,26.9418,26.7895,26.7895,745063.0
2021-01-29 12:20:00,29.91,29.93,29.86,29.9,742521.0,26.7985,26.8164,26.7537,26.7895,742521.0
2021-01-29 12:30:00,29.89,29.93,29.78,29.8,922223.0,26.7805,26.8164,26.682,26.6999,922223.0
2021-01-29 12:40:00,29.8,29.84,29.63,29.63,1920851.0,26.6999,26.7358,26.5476,26.5476,1920851.0
2021-01-29 12:50:00,29.64,29.82,29.63,29.71,1399222.0,26.5566,26.7178,26.5476,26.6193,1399222.0
2021-01-29 13:00:00,29.7,29.75,29.67,29.69,1097506.0,26.6103,26.6551,26.5834,26.6014,1097506.0
2021-01-29 13:10:00,29.69,29.7,29.6,29.63,760137.0,26.6014,26.6103,26.5207,26.5476,760137.0
2021-01-29 13:20:00,29.63,29.86,29.62,29.84,2488312.0,26.5476,26.7537,26.5386,26.7358,2488312.0
2021-01-29 13:30:00,29.84,29.84,29.7,29.71,958788.0,26.7358,26.7358,26.6103,26.6193,958788.0
2021-01-29 13:40:00,29.71,29.72,29.6,29.6,1500966.0,26.6193,26.6282,26.5207,26.5207,1500966.0
2021-01-29 13:50:00,29.61,29.71,29.6,29.66,825867.0,26.5297,26.6193,26.5207,26.5745,825867.0
2021-01-29 14:00:00,29.65,29.89,29.65,29.88,896028.0,26.5655,26.7805,26.5655,26.7716,896028.0
2021-01-29 14:10:00,29.89,29.89,29.81,29.84,848600.0,26.7805,26.7805,26.7089,26.7358,848600.0
2021-01-29 14:20:00,29.84,29.86,29.79,29.81,1690314.0,26.7358,26.7537,26.691,26.7089,1690314.0
2021-01-29 14:30:00,29.8,29.8,29.7,29.71,705118.0,26.6999,26.6999,26.6103,26.6193,705118.0
2021-01-29 14:40:00,29.71,29.75,29.67,29.74,930754.0,26.6193,26.6551,26.5834,26.6462,930754.0
2021-01-29 14:50:00,29.74,29.79,29.7,29.77,766364.0,26.6462,26.691,26.6103,26.673,766364.0
2021-01-29 15:00:00,29.77,29.86,29.77,29.84,1622842.0,26.673,26.7537,26.673,26.7358,1622842.0
2021-01-29 15:10:00,29.84,29.91,29.82,29.87,1165362.0,26.7358,26.7985,26.7178,26.7626,1165362.0
2021-01-29 15:20:00,29.87,29.89,29.84,29.86,1666166.0,26.7626,26.7805,26.7358,26.7537,1666166.0
2021-01-29 15:30:00,29.86,29.91,29.77,29.78,1388604.0,26.7537,26.7985,26.673,26.682,1388604.0
2021-01-29 15:40:00,29.78,29.78,29.64,29.66,2117250.0,26.682,26.682,26.5566,26.5745,2117250.0
2021-01-29 15:50:00,29.65,29.8,29.59,29.61,7410878.0,26.5655,26.6999,26.5118,26.5297,7410878.0
2021-02-01 09:30:00,29.87,29.97,29.66,29.68,2468084.0,26.7626,26.8522,26.5745,26.5924,2468084.0
2021-02-01 09:40:00,29.67,29.76,29.64,29.67,1821224.0,26.5834,26.6641,26.5566,26.5834,1821224.0
2021-02-01 09:50:00,29.66,29.76,29.57,29.75,1664340.0,26.5745,26.6641,26.4938,26.6551,1664340.0
2021-02-01 10:00:00,29.74,29.85,29.62,29.84,2003320.0,26.6462,26.7447,26.5386,26.7358,2003320.0
2021-02-01 10:10:00,29.83,29.91,29.78,29.88,1383503.0,26.7268,26.7985,26.682,26.7716,1383503.0
2021-02-01 10:20:00,29.88,29.89,29.78,29.78,514428.0,26.7716,26.7805,26.682,26.682,514428.0
2021-02-01 10:30:00,29.79,29.89,29.77,29.78,531109.0,26.691,26.7805,26.673,26.682,531109.0
2021-02-01 10:40:00,29.77,29.84,29.76,29.77,571832.0,26.673,26.7358,26.6641,26.673,571832.0
2021-02-01 10:50:00,29.77,29.8,29.68,29.73,1018510.0,26.673,26.6999,26.5924,26.6372,1018510.0
2021-02-01 11:00:00,29.72,29.79,29.66,29.77,692933.0,26.6282,26.691,26.5745,26.673,692933.0
2021-02-01 11:10:00,29.76,29.8,29.74,29.8,471227.0,26.6641,26.6999,26.6462,26.6999,471227.0
2021-02-01 11:20:00,29.8,29.85,29.77,29.83,1033600.0,26.6999,26.7447,26.673,26.7268,1033600.0
2021-02-01 11:30:00,29.84,29.84,29.72,29.74,578562.0,26.7358,26.7358,26.6282,26.6462,578562.0
2021-02-01 11:40:00,29.75,29.84,29.74,29.82,733859.0,26.6551,26.7358,26.6462,26.7178,733859.0
2021-02-01 11:50:00,29.81,29.82,29.75,29.76,707531.0,26.7089,26.7178,26.6551,26.6641,707531.0
2021-02-01 12:00:00,29.76,29.78,29.7,29.71,463770.0,26.6641,26.682,26.6103,26.6193,463770.0
2021-02-01 12:10:00,29.71,29.76,29.7,29.75,585267.0,26.6193,26.6641,26.6103,26.6551,585267.0
2021-02-01 12:20:00,29.75,29.8,29.74,29.8,564870.0,26.6551,26.6999,26.6462,26.6999,564870.0
2021-02-01 12:30:00,29.8,29.82,29.75,29.76,455412.0,26.6999,26.7178,26.6551,26.6641,455412.0
2021-02-01 12:40:00,29.77,29.84,29.76,29.82,561208.0,26.673,26.7358,26.6641,26.7178,561208.0
2021-02-01 12:50:00,29.82,29.83,29.77,29.81,458798.0,26.7178,26.7268,26.673,26.7089,458798.0
2021-02-01 13:00:00,29.81,29.84,29.8,29.8,377512.0,26.7089,26.7358,26.6999,26.6999,377512.0
2021-02-01 13:10:00,29.81,29.85,29.79,29.85,645522.0,26.7089,26.7447,26.691,26.7447,645522.0
2021-02-01 13:20:00,29.85,29.87,29.83,29.87,253983.0,26.7447,26.7626,26.7268,26.7626,253983.0
2021-02-01 13:30:00,29.87,29.9,29.83,29.84,501263.0,26.7626,26.7895,26.7268,26.7358,501263.0
2021-02-01 13:40:00,29.84,29.85,29.81,29.81,368811.0,26.7358,26.7447,26.7089,26.7089,368811.0
2021-02-01 13:50:00,29.82,29.83,29.79,29.83,364171.0,26.7178,26.7268,26.691,26.7268,364171.0
2021-02-01 14:00:00,29.83,29.85,29.81,29.84,290535.0,26.7268,26.7447,26.7089,26.7358,290535.0
2021-02-01 14:10:00,29.84,29.9,29.83,29.89,824039.0,26.7358,26.7895,26.7268,26.7805,824039.0
2021-02-01 14:20:00,29.88,29.96,29.87,29.96,540930.0,26.7716,26.8433,26.7626,26.8433,540930.0
2021-02-01 14:30:00,29.96,30.04,29.95,30.02,1095786.0,26.8433,26.9149,26.8343,26.897,1095786.0
2021-02-01 14:40:00,30.02,30.02,29.98,29.98,605478.0,26.897,26.897,26.8612,26.8612,605478.0
2021-02-01 14:50:00,29.99,30.02,29.97,29.99,474601.0,26.8701,26.897,26.8522,26.8701,474601.0
2021-02-01 15:00:00,30.0,30.0,29.93,29.96,681868.0,26.8791,26.8791,26.8164,26.8433,681868.0
2021-02-01 15:10:00,29.96,29.97,29.92,29.94,536323.0,26.8433,26.8522,26.8074,26.8253,536323.0
2021-02-01 15:20:00,29.94,29.94,29.9,29.94,656392.0,26.8253,26.8253,26.7895,26.8253,656392.0
2021-02-01 15:30:00,29.94,30.02,29.88,30.0,1343317.0,26.8253,26.897,26.7716,26.8791,1343317.0
2021-02-01 15:40:00,29.99,30.0,29.91,29.93,1039613.0,26.8701,26.8791,26.7985,26.8164,1039613.0
2021-02-01 15:50:00,29.93,30.02,29.91,29.96,2612507.0,26.8164,26.897,26.7985,26.8433,2612507.0
2021-02-02 09:30:00,30.58,30.89,30.54,30.74,4086730.0,27.3988,27.6765,27.3629,27.5421,4086730.0
2021-02-02 09:40:00,30.75,30.8,30.63,30.79,2500939.0,27.5511,27.5959,27.4436,27.5869,2500939.0
2021-02-02 09:50:00,30.79,30.92,30.79,30.87,2742617.0,27.5869,27.7034,27.5869,27.6586,2742617.0
2021-02-02 10:00:00,30.87,31.05,30.84,31.03,2537806.0,27.6586,27.8199,27.6317,27.802,2537806.0
2021-02-02 10:10:00,31.04,31.09,31.0,31.06,1852090.0,27.8109,27.8557,27.7751,27.8288,1852090.0
2021-02-02 10:20:00,31.06,31.09,30.96,30.97,1456108.0,27.8288,27.8557,27.7392,27.7482,1456108.0
2021-02-02 10:30:00,30.98,31.03,30.88,30.9,1138426.0,27.7572,27.802,27.6676,27.6855,1138426.0
2021-02-02 10:40:00,30.89,30.97,30.89,30.94,964959.0,27.6765,27.7482,27.6765,27.7213,964959.0
2021-02-02 10:50:00,30.94,31.02,30.93,31.01,824833.0,27.7213,27.793,27.7124,27.784,824833.0
2021-02-02 11:00:00,31.01,31.09,31.0,31.08,759989.0,27.784,27.8557,27.7751,27.8468,759989.0
2021-02-02 11:10:00,31.09,31.15,31.07,31.14,733510.0,27.8557,27.9095,27.8378,27.9005,733510.0
2021-02-02 11:20:00,31.14,31.15,31.05,31.08,716338.0,27.9005,27.9095,27.8199,27.8468,716338.0
2021-02-02 11:30:00,31.08,31.2,31.07,31.18,870196.0,27.8468,27.9543,27.8378,27.9364,870196.0
2021-02-02 11:40:00,31.18,31.19,31.09,31.09,555678.0,27.9364,27.9453,27.8557,27.8557,555678.0
2021-02-02 11:50:00,31.1,31.13,31.07,31.09,584609.0,27.8647,27.8916,27.8378,27.8557,584609.0
2021-02-02 12:00:00,31.09,31.11,30.99,31.03,843219.0,27.8557,27.8736,27.7661,27.802,843219.0
2021-02-02 12:10:00,31.04,31.08,31.01,31.03,1291869.0,27.8109,27.8468,27.784,27.802,1291869.0
2021-02-02 12:20:00,31.03,31.08,31.01,31.03,663099.0,27.802,27.8468,27.784,27.802,663099.0
2021-02-02 12:30:00,31.02,31.1,31.0,31.09,1111808.0,27.793,27.8647,27.7751,27.8557,1111808.0
2021-02-02 12:40:00,31.09,31.09,31.04,31.08,634985.0,27.8557,27.8557,27.8109,27.8468,634985.0
2021-02-02 12:50:00,31.08,31.11,31.02,31.1,783145.0,27.8468,27.8736,27.793,27.8647,783145.0
2021-02-02 13:00:00,31.1,31.15,31.08,31.14,783139.0,27.8647,27.9095,27.8468,27.9005,783139.0
2021-02-02 13:10:00,31.14,31.15,31.08,31.09,678513.0,27.9005,27.9095,27.8468,27.8557,678513.0
2021-02-02 13:20:00,31.09,31.11,31.05,31.11,737314.0,27.8557,27.8736,27.8199,27.8736,737314.0
2021-02-02 13:30:00,31.1,31.13,31.07,31.09,639195.0,27.8647,27.8916,27.8378,27.8557,639195.0
2021-02-02 13:40:00,31.09,31.1,31.05,31.05,498472.0,27.8557,27.8647,27.8199,27.8199,498472.0
2021-02-02 13:50:00,31.05,31.06,30.99,31.03,1184798.0,27.8199,27.8288,27.7661,27.802,1184798.0
2021-02-02 14:00:00,31.02,31.06,31.01,31.05,492701.0,27.793,27.8288,27.784,27.8199,492701.0
2021-02-02 14:10:00,31.05,31.07,31.0,31.01,420660.0,27.8199,27.8378,27.7751,27.784,420660.0
2021-02-02 14:20:00,31.02,31.03,30.97,31.02,761077.0,27.793,27.802,27.7482,27.793,761077.0
2021-02-02 14:30:00,31.03,31.09,31.02,31.09,457118.0,27.802,27.8557,27.793,27.8557,457118.0
2021-02-02 14:40:00,31.09,31.12,31.07,31.11,714541.0,27.8557,27.8826,27.8378,27.8736,714541.0
2021-02-02 14:50:00,31.12,31.15,31.09,31.15,598214.0,27.8826,27.9095,27.8557,27.9095,598214.0
2021-02-02 15:00:00,31.15,31.15,31.1,31.15,709389.0,27.9095,27.9095,27.8647,27.9095,709389.0
2021-02-02 15:10:00,31.15,31.16,31.08,31.1,881481.0,27.9095,27.9184,27.8468,27.8647,881481.0
2021-02-02 15:20:00,31.1,31.14,31.06,31.13,829195.0,27.8647,27.9005,27.8288,27.8916,829195.0
2021-02-02 15:30:00,31.14,31.15,31.05,31.08,1333709.0,27.9005,27.9095,27.8199,27.8468,1333709.0
2021-02-02 15:40:00,31.09,31.12,31.0,31.02,1351914.0,27.8557,27.8826,27.7751,27.793,1351914.0
2021-02-02 15:50:00,31.02,31.08,30.99,31.03,4247315.0,27.793,27.8468,27.7661,27.802,4247315.0
2021-02-03 09:30:00,30.91,31.16,30.88,31.16,2886875.0,27.6944,27.9184,27.6676,27.9184,2886875.0
2021-02-03 09:40:00,31.15,31.16,31.02,31.06,1254139.0,27.9095,27.9184,27.793,27.8288,1254139.0
2021-02-03 09:50:00,31.05,31.15,31.01,31.13,1046089.0,27.8199,27.9095,27.784,27.8916,1046089.0
2021-02-03 10:00:00,31.14,31.33,31.12,31.28,2502421.0,27.9005,28.0707,27.8826,28.0259,2502421.0
2021-02-03 10:10:00,31.28,31.38,31.26,31.33,1869290.0,28.0259,28.1155,28.008,28.0707,1869290.0
2021-02-03 10:20:00,31.33,31.37,31.26,31.27,1163409.0,28.0707,28.1066,28.008,28.017,1163409.0
2021-02-03 10:30:00,31.26,31.27,31.11,31.21,1399206.0,28.008,28.017,27.8736,27.9632,1399206.0
2021-02-03 10:40:00,31.21,31.27,31.17,31.27,834968.0,27.9632,28.017,27.9274,28.017,834968.0
2021-02-03 10:50:00,31.27,31.3,31.24,31.26,1010576.0,28.017,28.0439,27.9901,28.008,1010576.0
2021-02-03 11:00:00,31.25,31.3,31.23,31.27,1426637.0,27.9991,28.0439,27.9811,28.017,1426637.0
2021-02-03 11:10:00,31.27,31.27,31.16,31.21,908902.0,28.017,28.017,27.9184,27.9632,908902.0
2021-02-03 11:20:00,31.21,31.27,31.2,31.24,475494.0,27.9632,28.017,27.9543,27.9901,475494.0
2021-02-03 11:30:00,31.24,31.26,31.19,31.26,879509.0,27.9901,28.008,27.9453,28.008,879509.0
2021-02-03 11:40:00,31.25,31.3,31.25,31.28,576368.0,27.9991,28.0439,27.9991,28.0259,576368.0
2021-02-03 11:50:00,31.27,31.36,31.27,31.35,421891.0,28.017,28.0976,28.017,28.0887,421891.0
2021-02-03 12:00:00,31.36,31.37,31.33,31.36,819143.0,28.0976,28.1066,28.0707,28.0976,819143.0
2021-02-03 12:10:00,31.37,31.39,31.32,31.33,861631.0,28.1066,28.1245,28.0618,28.0707,861631.0
2021-02-03 12:20:00,31.33,31.35,31.26,31.3,667456.0,28.0707,28.0887,28.008,28.0439,667456.0
2021-02-03 12:30:00,31.31,31.31,31.24,31.3,474025.0,28.0528,28.0528,27.9901,28.0439,474025.0
2021-02-03 12:40:00,31.3,31.34,31.27,31.32,515628.0,28.0439,28.0797,28.017,28.0618,515628.0
2021-02-03 12:50:00,31.32,31.35,31.31,31.35,235328.0,28.0618,28.0887,28.0528,28.0887,235328.0
2021-02-03 13:00:00,31.35,31.39,31.31,31.39,819993.0,28.0887,28.1245,28.0528,28.1245,819993.0
2021-02-03 13:10:00,31.39,31.4,31.36,31.39,357691.0,28.1245,28.1335,28.0976,28.1245,357691.0
2021-02-03 13:20:00,31.4,31.47,31.37,31.45,911754.0,28.1335,28.1962,28.1066,28.1783,911754.0
2021-02-03 13:30:00,31.46,31.59,31.44,31.57,1577936.0,28.1872,28.3037,28.1693,28.2858,1577936.0
2021-02-03 13:40:00,31.57,31.64,31.56,31.59,1833542.0,28.2858,28.3485,28.2768,28.3037,1833542.0
2021-02-03 13:50:00,31.59,31.68,31.58,31.67,1247911.0,28.3037,28.3843,28.2947,28.3754,1247911.0
2021-02-03 14:00:00,31.67,31.7,31.62,31.65,975140.0,28.3754,28.4023,28.3306,28.3575,975140.0
2021-02-03 14:10:00,31.65,31.73,31.64,31.71,1167490.0,28.3575,28.4291,28.3485,28.4112,1167490.0
2021-02-03 14:20:00,31.71,31.72,31.64,31.65,955062.0,28.4112,28.4202,28.3485,28.3575,955062.0
2021-02-03 14:30:00,31.65,31.66,31.61,31.64,933215.0,28.3575,28.3664,28.3216,28.3485,933215.0
2021-02-03 14:40:00,31.64,31.68,31.63,31.64,542459.0,28.3485,28.3843,28.3395,28.3485,542459.0
2021-02-03 14:50:00,31.64,31.66,31.6,31.65,741195.0,28.3485,28.3664,28.3127,28.3575,741195.0
2021-02-03 15:00:00,31.65,31.65,31.61,31.64,531769.0,28.3575,28.3575,28.3216,28.3485,531769.0
2021-02-03 15:10:00,31.63,31.65,31.6,31.63,832246.0,28.3395,28.3575,28.3127,28.3395,832246.0
2021-02-03 15:20:00,31.63,31.65,31.61,31.63,783895.0,28.3395,28.3575,28.3216,28.3395,783895.0
2021-02-03 15:30:00,31.63,31.69,31.62,31.64,1236403.0,28.3395,28.3933,28.3306,28.3485,1236403.0
2021-02-03 15:40:00,31.64,31.66,31.58,31.59,1177203.0,28.3485,28.3664,28.2947,28.3037,1177203.0
2021-02-03 15:50:00,31.59,31.66,31.55,31.58,3400351.0,28.3037,28.3664,28.2679,28.2947,3400351.0
2021-02-04 09:30:00,31.8,32.2,31.78,32.09,3861785.0,28.4919,28.8502,28.4739,28.7517,3861785.0
2021-02-04 09:40:00,32.09,32.21,32.08,32.12,2191512.0,28.7517,28.8592,28.7427,28.7786,2191512.0
2021-02-04 09:50:00,32.12,32.3,32.11,32.3,2449241.0,28.7786,28.9398,28.7696,28.9398,2449241.0
2021-02-04 10:00:00,32.3,32.43,32.27,32.38,2414715.0,28.9398,29.0563,28.913,29.0115,2414715.0
2021-02-04 10:10:00,32.38,32.52,32.38,32.52,1933853.0,29.0115,29.137,29.0115,29.137,1933853.0
2021-02-04 10:20:00,32.51,32.54,32.44,32.44,1732189.0,29.128,29.1549,29.0653,29.0653,1732189.0
2021-02-04 10:30:00,32.45,32.52,32.41,32.47,1725075.0,29.0742,29.137,29.0384,29.0922,1725075.0
2021-02-04 10:40:00,32.47,32.51,32.38,32.41,1482101.0,29.0922,29.128,29.0115,29.0384,1482101.0
2021-02-04 10:50:00,32.41,32.47,32.38,32.39,715040.0,29.0384,29.0922,29.0115,29.0205,715040.0
2021-02-04 11:00:00,32.4,32.47,32.38,32.41,723309.0,29.0294,29.0922,29.0115,29.0384,723309.0
2021-02-04 11:10:00,32.41,32.47,32.38,32.41,1318575.0,29.0384,29.0922,29.0115,29.0384,1318575.0
2021-02-04 11:20:00,32.4,32.48,32.4,32.44,933113.0,29.0294,29.1011,29.0294,29.0653,933113.0
2021-02-04 11:30:00,32.44,32.45,32.37,32.44,801771.0,29.0653,29.0742,29.0026,29.0653,801771.0
2021-02-04 11:40:00,32.45,32.45,32.37,32.38,709279.0,29.0742,29.0742,29.0026,29.0115,709279.0
2021-02-04 11:50:00,32.38,32.4,32.33,32.35,700532.0,29.0115,29.0294,28.9667,28.9846,700532.0
2021-02-04 12:00:00,32.34,32.39,32.32,32.35,984341.0,28.9757,29.0205,28.9578,28.9846,984341.0
2021-02-04 12:10:00,32.36,32.36,32.32,32.33,508150.0,28.9936,28.9936,28.9578,28.9667,508150.0
2021-02-04 12:20:00,32.34,32.39,32.31,32.37,483205.0,28.9757,29.0205,28.9488,29.0026,483205.0
2021-02-04 12:30:00,32.38,32.4,32.34,32.36,651736.0,29.0115,29.0294,28.9757,28.9936,651736.0
2021-02-04 12:40:00,32.36,32.37,32.3,32.33,566823.0,28.9936,29.0026,28.9398,28.9667,566823.0
2021-02-04 12:50:00,32.33,32.36,32.31,32.34,516655.0,28.9667,28.9936,28.9488,28.9757,516655.0
2021-02-04 13:00:00,32.33,32.36,32.32,32.34,400830.0,28.9667,28.9936,28.9578,28.9757,400830.0
2021-02-04 13:10:00,32.35,32.36,32.32,32.36,459036.0,28.9846,28.9936,28.9578,28.9936,459036.0
2021-02-04 13:20:00,32.36,32.41,32.35,32.36,543714.0,28.9936,29.0384,28.9846,28.9936,543714.0
2021-02-04 13:30:00,32.36,32.39,32.35,32.38,340855.0,28.9936,29.0205,28.9846,29.0115,340855.0
2021-02-04 13:40:00,32.38,32.42,32.37,32.41,471150.0,29.0115,29.0474,29.0026,29.0384,471150.0
2021-02-04 13:50:00,32.41,32.42,32.38,32.41,598705.0,29.0384,29.0474,29.0115,29.0384,598705.0
2021-02-04 14:00:00,32.41,32.43,32.38,32.38,715628.0,29.0384,29.0563,29.0115,29.0115,715628.0
2021-02-04 14:10:00,32.39,32.42,32.37,32.4,726778.0,29.0205,29.0474,29.0026,29.0294,726778.0
2021-02-04 14:20:00,32.4,32.41,32.34,32.37,619863.0,29.0294,29.0384,28.9757,29.0026,619863.0
2021-02-04 14:30:00,32.37,32.39,32.36,32.38,498327.0,29.0026,29.0205,28.9936,29.0115,498327.0
2021-02-04 14:40:00,32.37,32.4,32.37,32.38,506702.0,29.0026,29.0294,29.0026,29.0115,506702.0
2021-02-04 14:50:00,32.38,32.39,32.33,32.35,652930.0,29.0115,29.0205,28.9667,28.9846,652930.0
2021-02-04 15:00:00,32.36,32.36,32.3,32.3,641889.0,28.9936,28.9936,28.9398,28.9398,641889.0
2021-02-04 15:10:00,32.3,32.32,32.25,32.27,902940.0,28.9398,28.9578,28.895,28.913,902940.0
2021-02-04 15:20:00,32.28,32.29,32.24,32.25,1845242.0,28.9219,28.9309,28.8861,28.895,1845242.0
2021-02-04 15:30:00,32.25,32.29,32.23,32.29,877629.0,28.895,28.9309,28.8771,28.9309,877629.0
2021-02-04 15:40:00,32.29,32.34,32.28,32.32,1160437.0,28.9309,28.9757,28.9219,28.9578,1160437.0
2021-02-04 15:50:00,32.32,32.52,32.31,32.5,3803576.0,28.9578,29.137,28.9488,29.119,3803576.0
2021-02-05 09:30:00,32.89,32.91,32.47,32.52,3851535.0,29.4685,29.4864,29.0922,29.137,3851535.0
2021-02-05 09:40:00,32.52,32.69,32.49,32.57,1695926.0,29.137,29.2893,29.1101,29.1817,1695926.0
2021-02-05 09:50:00,32.57,32.62,32.37,32.43,1954267.0,29.1817,29.2265,29.0026,29.0563,1954267.0
2021-02-05 10:00:00,32.43,32.44,32.34,32.43,1417605.0,29.0563,29.0653,28.9757,29.0563,1417605.0
2021-02-05 10:10:00,32.43,32.46,32.32,32.34,1075253.0,29.0563,29.0832,28.9578,28.9757,1075253.0
2021-02-05 10:20:00,32.33,32.57,32.33,32.56,904512.0,28.9667,29.1817,28.9667,29.1728,904512.0
2021-02-05 10:30:00,32.56,32.77,32.56,32.73,1369745.0,29.1728,29.3609,29.1728,29.3251,1369745.0
2021-02-05 10:40:00,32.73,32.8,32.71,32.77,1128978.0,29.3251,29.3878,29.3072,29.3609,1128978.0
2021-02-05 10:50:00,32.77,32.8,32.68,32.69,856740.0,29.3609,29.3878,29.2803,29.2893,856740.0
2021-02-05 11:00:00,32.68,32.7,32.59,32.62,900598.0,29.2803,29.2982,29.1997,29.2265,900598.0
2021-02-05 11:10:00,32.62,32.67,32.6,32.66,696718.0,29.2265,29.2713,29.2086,29.2624,696718.0
2021-02-05 11:20:00,32.65,32.7,32.63,32.66,558431.0,29.2534,29.2982,29.2355,29.2624,558431.0
2021-02-05 11:30:00,32.66,32.71,32.65,32.67,459126.0,29.2624,29.3072,29.2534,29.2713,459126.0
2021-02-05 11:40:00,32.66,32.68,32.64,32.66,666858.0,29.2624,29.2803,29.2445,29.2624,666858.0
2021-02-05 11:50:00,32.67,32.68,32.62,32.63,615902.0,29.2713,29.2803,29.2265,29.2355,615902.0
2021-02-05 12:00:00,32.63,32.68,32.57,32.66,744487.0,29.2355,29.2803,29.1817,29.2624,744487.0
2021-02-05 12:10:00,32.65,32.68,32.64,32.66,465859.0,29.2534,29.2803,29.2445,29.2624,465859.0
2021-02-05 12:20:00,32.66,32.67,32.64,32.66,490897.0,29.2624,29.2713,29.2445,29.2624,490897.0
2021-02-05 12:30:00,32.66,32.67,32.64,32.66,458351.0,29.2624,29.2713,29.2445,29.2624,458351.0
2021-02-05 12:40:00,32.66,32.7,32.64,32.68,656481.0,29.2624,29.2982,29.2445,29.2803,656481.0
2021-02-05 12:50:00,32.68,32.68,32.58,32.6,674820.0,29.2803,29.2803,29.1907,29.2086,674820.0
2021-02-05 13:00:00,32.61,32.62,32.51,32.52,684141.0,29.2176,29.2265,29.128,29.137,684141.0
2021-02-05 13:10:00,32.52,32.56,32.49,32.55,626384.0,29.137,29.1728,29.1101,29.1638,626384.0
2021-02-05 13:20:00,32.54,32.55,32.45,32.5,726709.0,29.1549,29.1638,29.0742,29.119,726709.0
2021-02-05 13:30:00,32.5,32.52,32.44,32.45,829611.0,29.119,29.137,29.0653,29.0742,829611.0
2021-02-05 13:40:00,32.45,32.47,32.41,32.45,916006.0,29.0742,29.0922,29.0384,29.0742,916006.0
2021-02-05 13:50:00,32.45,32.47,32.43,32.44,515812.0,29.0742,29.0922,29.0563,29.0653,515812.0
2021-02-05 14:00:00,32.45,32.46,32.42,32.46,436872.0,29.0742,29.0832,29.0474,29.0832,436872.0
2021-02-05 14:10:00,32.45,32.47,32.45,32.45,334637.0,29.0742,29.0922,29.0742,29.0742,334637.0
2021-02-05 14:20:00,32.45,32.49,32.43,32.46,633216.0,29.0742,29.1101,29.0563,29.0832,633216.0
2021-02-05 14:30:00,32.47,32.5,32.43,32.45,497912.0,29.0922,29.119,29.0563,29.0742,497912.0
2021-02-05 14:40:00,32.45,32.47,32.42,32.43,466937.0,29.0742,29.0922,29.0474,29.0563,466937.0
2021-02-05 14:50:00,32.43,32.44,32.38,32.41,611501.0,29.0563,29.0653,29.0115,29.0384,611501.0
2021-02-05 15:00:00,32.41,32.43,32.38,32.41,631946.0,29.0384,29.0563,29.0115,29.0384,631946.0
2021-02-05 15:10:00,32.41,32.43,32.4,32.42,624014.0,29.0384,29.0563,29.0294,29.0474,624014.0
2021-02-05 15:20:00,32.42,32.48,32.42,32.42,949183.0,29.0474,29.1011,29.0474,29.0474,949183.0
2021-02-05 15:30:00,32.42,32.47,32.42,32.45,637953.0,29.0474,29.0922,29.0474,29.0742,637953.0
2021-02-05 15:40:00,32.45,32.46,32.42,32.42,1030138.0,29.0742,29.0832,29.0474,29.0474,1030138.0
2021-02-05 15:50:00,32.42,32.43,32.35,32.37,3130974.0,29.0474,29.0563,28.9846,29.0026,3130974.0
2021-02-08 09:30:00,32.43,32.77,32.4,32.73,3838577.0,29.0563,29.3609,29.0294,29.3251,3838577.0
2021-02-08 09:40:00,32.73,32.98,32.7,32.97,2383314.0,29.3251,29.5491,29.2982,29.5401,2383314.0
2021-02-08 09:50:00,32.97,33.05,32.94,33.05,2405651.0,29.5401,29.6118,29.5133,29.6118,2405651.0
2021-02-08 10:00:00,33.05,33.06,32.96,32.97,1836368.0,29.6118,29.6208,29.5312,29.5401,1836368.0
2021-02-08 10:10:00,32.98,33.05,32.91,33.04,1871722.0,29.5491,29.6118,29.4864,29.6029,1871722.0
2021-02-08 10:20:00,33.04,33.2,33.02,33.19,1605309.0,29.6029,29.7462,29.5849,29.7373,1605309.0
2021-02-08 10:30:00,33.19,33.2,33.15,33.16,1158064.0,29.7373,29.7462,29.7014,29.7104,1158064.0
2021-02-08 10:40:00,33.15,33.28,33.13,33.19,1475175.0,29.7014,29.8179,29.6835,29.7373,1475175.0
2021-02-08 10:50:00,33.19,33.22,33.07,33.09,2183904.0,29.7373,29.7641,29.6297,29.6477,2183904.0
2021-02-08 11:00:00,33.09,33.19,33.08,33.12,1640970.0,29.6477,29.7373,29.6387,29.6745,1640970.0
2021-02-08 11:10:00,33.12,33.13,33.01,33.02,938318.0,29.6745,29.6835,29.576,29.5849,938318.0
2021-02-08 11:20:00,33.02,33.07,33.01,33.04,919149.0,29.5849,29.6297,29.576,29.6029,919149.0
2021-02-08 11:30:00,33.04,33.05,32.94,32.95,903464.0,29.6029,29.6118,29.5133,29.5222,903464.0
2021-02-08 11:40:00,32.96,33.0,32.92,32.95,461936.0,29.5312,29.567,29.4953,29.5222,461936.0
2021-02-08 11:50:00,32.96,32.97,32.89,32.9,439037.0,29.5312,29.5401,29.4685,29.4774,439037.0
2021-02-08 12:00:00,32.89,32.93,32.87,32.92,581989.0,29.4685,29.5043,29.4505,29.4953,581989.0
2021-02-08 12:10:00,32.93,33.07,32.92,33.07,1348282.0,29.5043,29.6297,29.4953,29.6297,1348282.0
2021-02-08 12:20:00,33.07,33.1,33.04,33.07,611135.0,29.6297,29.6566,29.6029,29.6297,611135.0
2021-02-08 12:30:00,33.07,33.08,33.03,33.04,422175.0,29.6297,29.6387,29.5939,29.6029,422175.0
2021-02-08 12:40:00,33.05,33.06,33.02,33.05,336337.0,29.6118,29.6208,29.5849,29.6118,336337.0
2021-02-08 12:50:00,33.05,33.05,33.01,33.05,307789.0,29.6118,29.6118,29.576,29.6118,307789.0
2021-02-08 13:00:00,33.05,33.05,33.0,33.02,408761.0,29.6118,29.6118,29.567,29.5849,408761.0
2021-02-08 13:10:00,33.02,33.02,32.99,33.0,346026.0,29.5849,29.5849,29.5581,29.567,346026.0
2021-02-08 13:20:00,33.0,33.01,32.95,32.95,420980.0,29.567,29.576,29.5222,29.5222,420980.0
2021-02-08 13:30:00,32.96,32.97,32.95,32.95,179304.0,29.5312,29.5401,29.5222,29.5222,179304.0
2021-02-08 13:40:00,32.96,32.97,32.89,32.91,477888.0,29.5312,29.5401,29.4685,29.4864,477888.0
2021-02-08 13:50:00,32.9,32.91,32.86,32.86,626019.0,29.4774,29.4864,29.4416,29.4416,626019.0
2021-02-08 14:00:00,32.87,32.91,32.86,32.86,361518.0,29.4505,29.4864,29.4416,29.4416,361518.0
2021-02-08 14:10:00,32.87,32.88,32.85,32.87,381577.0,29.4505,29.4595,29.4326,29.4505,381577.0
2021-02-08 14:20:00,32.86,32.87,32.82,32.85,347285.0,29.4416,29.4505,29.4057,29.4326,347285.0
2021-02-08 14:30:00,32.86,32.87,32.83,32.84,295705.0,29.4416,29.4505,29.4147,29.4237,295705.0
2021-02-08 14:40:00,32.85,32.95,32.85,32.95,610586.0,29.4326,29.5222,29.4326,29.5222,610586.0
2021-02-08 14:50:00,32.95,32.97,32.92,32.96,364813.0,29.5222,29.5401,29.4953,29.5312,364813.0
2021-02-08 15:00:00,32.96,32.97,32.92,32.92,324624.0,29.5312,29.5401,29.4953,29.4953,324624.0
2021-02-08 15:10:00,32.92,32.97,32.91,32.95,341755.0,29.4953,29.5401,29.4864,29.5222,341755.0
2021-02-08 15:20:00,32.94,32.97,32.94,32.97,388504.0,29.5133,29.5401,29.5133,29.5401,388504.0
2021-02-08 15:30:00,32.97,33.0,32.95,33.0,579511.0,29.5401,29.567,29.5222,29.567,579511.0
2021-02-08 15:40:00,32.99,33.03,32.99,33.01,986104.0,29.5581,29.5939,29.5581,29.576,986104.0
2021-02-08 15:50:00,33.01,33.1,32.99,33.09,3266190.0,29.576,29.6566,29.5581,29.6477,3266190.0
2021-02-09 09:30:00,32.97,33.02,32.68,32.69,2307673.0,29.5401,29.5849,29.2803,29.2893,2307673.0
2021-02-09 09:40:00,32.69,32.85,32.58,32.85,1669049.0,29.2893,29.4326,29.1907,29.4326,1669049.0
2021-02-09 09:50:00,32.84,32.95,32.84,32.89,1387595.0,29.4237,29.5222,29.4237,29.4685,1387595.0
2021-02-09 10:00:00,32.89,32.95,32.76,32.78,1095706.0,29.4685,29.5222,29.352,29.3699,1095706.0
2021-02-09 10:10:00,32.78,32.84,32.72,32.76,643774.0,29.3699,29.4237,29.3161,29.352,643774.0
2021-02-09 10:20:00,32.76,32.8,32.67,32.77,929416.0,29.352,29.3878,29.2713,29.3609,929416.0
2021-02-09 10:30:00,32.78,32.83,32.76,32.78,550548.0,29.3699,29.4147,29.352,29.3699,550548.0
2021-02-09 10:40:00,32.77,32.81,32.75,32.8,683303.0,29.3609,29.3968,29.343,29.3878,683303.0
2021-02-09 10:50:00,32.8,32.87,32.8,32.86,454074.0,29.3878,29.4505,29.3878,29.4416,454074.0
2021-02-09 11:00:00,32.85,32.87,32.82,32.85,493606.0,29.4326,29.4505,29.4057,29.4326,493606.0
2021-02-09 11:10:00,32.85,32.88,32.79,32.8,758849.0,29.4326,29.4595,29.3789,29.3878,758849.0
2021-02-09 11:20:00,32.8,32.86,32.8,32.8,813054.0,29.3878,29.4416,29.3878,29.3878,813054.0
2021-02-09 11:30:00,32.8,32.85,32.77,32.84,775790.0,29.3878,29.4326,29.3609,29.4237,775790.0
2021-02-09 11:40:00,32.84,32.86,32.8,32.86,343883.0,29.4237,29.4416,29.3878,29.4416,343883.0
2021-02-09 11:50:00,32.86,32.87,32.82,32.83,302893.0,29.4416,29.4505,29.4057,29.4147,302893.0
2021-02-09 12:00:00,32.82,32.86,32.82,32.84,837972.0,29.4057,29.4416,29.4057,29.4237,837972.0
2021-02-09 12:10:00,32.84,32.9,32.83,32.85,715729.0,29.4237,29.4774,29.4147,29.4326,715729.0
2021-02-09 12:20:00,32.86,32.94,32.85,32.93,797795.0,29.4416,29.5133,29.4326,29.5043,797795.0
2021-02-09 12:30:00,32.94,32.96,32.91,32.94,453796.0,29.5133,29.5312,29.4864,29.5133,453796.0
2021-02-09 12:40:00,32.94,32.95,32.9,32.9,295957.0,29.5133,29.5222,29.4774,29.4774,295957.0
2021-02-09 12:50:00,32.9,32.94,32.89,32.93,410878.0,29.4774,29.5133,29.4685,29.5043,410878.0
2021-02-09 13:00:00,32.92,32.94,32.89,32.9,268072.0,29.4953,29.5133,29.4685,29.4774,268072.0
2021-02-09 13:10:00,32.9,32.93,32.89,32.92,251737.0,29.4774,29.5043,29.4685,29.4953,251737.0
2021-02-09 13:20:00,32.93,32.93,32.87,32.87,773038.0,29.5043,29.5043,29.4505,29.4505,773038.0
2021-02-09 13:30:00,32.88,32.93,32.85,32.91,364858.0,29.4595,29.5043,29.4326,29.4864,364858.0
2021-02-09 13:40:00,32.91,32.92,32.88,32.89,238392.0,29.4864,29.4953,29.4595,29.4685,238392.0
2021-02-09 13:50:00,32.89,32.97,32.86,32.97,599737.0,29.4685,29.5401,29.4416,29.5401,599737.0
2021-02-09 14:00:00,32.97,33.01,32.95,32.97,454729.0,29.5401,29.576,29.5222,29.5401,454729.0
2021-02-09 14:10:00,32.96,32.98,32.95,32.97,490158.0,29.5312,29.5491,29.5222,29.5401,490158.0
2021-02-09 14:20:00,32.97,33.0,32.9,32.95,830567.0,29.5401,29.567,29.4774,29.5222,830567.0
2021-02-09 14:30:00,32.94,32.96,32.9,32.93,1161613.0,29.5133,29.5312,29.4774,29.5043,1161613.0
2021-02-09 14:40:00,32.93,32.97,32.89,32.9,694176.0,29.5043,29.5401,29.4685,29.4774,694176.0
2021-02-09 14:50:00,32.9,32.9,32.83,32.9,940672.0,29.4774,29.4774,29.4147,29.4774,940672.0
2021-02-09 15:00:00,32.9,32.95,32.87,32.94,392953.0,29.4774,29.5222,29.4505,29.5133,392953.0
2021-02-09 15:10:00,32.94,32.96,32.92,32.93,414704.0,29.5133,29.5312,29.4953,29.5043,414704.0
2021-02-09 15:20:00,32.93,32.94,32.88,32.93,535439.0,29.5043,29.5133,29.4595,29.5043,535439.0
2021-02-09 15:30:00,32.92,32.97,32.91,32.94,591008.0,29.4953,29.5401,29.4864,29.5133,591008.0
2021-02-09 15:40:00,32.95,32.96,32.88,32.9,991404.0,29.5222,29.5312,29.4595,29.4774,991404.0
2021-02-09 15:50:00,32.89,32.99,32.89,32.96,3105494.0,29.4685,29.5581,29.4685,29.5312,3105494.0
2021-02-10 09:30:00,33.11,33.36,33.07,33.29,3185709.0,29.6656,29.8896,29.6297,29.8268,3185709.0
2021-02-10 09:40:00,33.29,33.37,33.26,33.32,1486313.0,29.8268,29.8985,29.8,29.8537,1486313.0
2021-02-10 09:50:00,33.32,33.33,33.28,33.31,956854.0,29.8537,29.8627,29.8179,29.8448,956854.0
2021-02-10 10:00:00,33.32,33.42,33.31,33.39,1281686.0,29.8537,29.9433,29.8448,29.9164,1281686.0
2021-02-10 10:10:00,33.4,33.4,33.12,33.13,1551923.0,29.9254,29.9254,29.6745,29.6835,1551923.0
2021-02-10 10:20:00,33.12,33.14,32.95,33.03,1664344.0,29.6745,29.6925,29.5222,29.5939,1664344.0
2021-02-10 10:30:00,33.03,33.06,32.95,33.01,1428461.0,29.5939,29.6208,29.5222,29.576,1428461.0
2021-02-10 10:40:00,33.02,33.03,32.86,33.02,1423145.0,29.5849,29.5939,29.4416,29.5849,1423145.0
2021-02-10 10:50:00,33.03,33.18,32.99,33.15,1355420.0,29.5939,29.7283,29.5581,29.7014,1355420.0
2021-02-10 11:00:00,33.15,33.17,33.11,33.15,1093554.0,29.7014,29.7193,29.6656,29.7014,1093554.0
2021-02-10 11:10:00,33.15,33.29,33.15,33.26,1312008.0,29.7014,29.8268,29.7014,29.8,1312008.0
2021-02-10 11:20:00,33.27,33.31,33.2,33.22,1108631.0,29.8089,29.8448,29.7462,29.7641,1108631.0
2021-02-10 11:30:00,33.23,33.25,33.14,33.19,937646.0,29.7731,29.791,29.6925,29.7373,937646.0
2021-02-10 11:40:00,33.19,33.2,33.12,33.18,417897.0,29.7373,29.7462,29.6745,29.7283,417897.0
2021-02-10 11:50:00,33.18,33.24,33.18,33.2,330814.0,29.7283,29.782,29.7283,29.7462,330814.0
2021-02-10 12:00:00,33.2,33.21,33.12,33.18,549781.0,29.7462,29.7552,29.6745,29.7283,549781.0
2021-02-10 12:10:00,33.18,33.2,33.15,33.16,300939.0,29.7283,29.7462,29.7014,29.7104,300939.0
2021-02-10 12:20:00,33.16,33.17,33.11,33.14,402080.0,29.7104,29.7193,29.6656,29.6925,402080.0
2021-02-10 12:30:00,33.15,33.17,33.12,33.17,303273.0,29.7014,29.7193,29.6745,29.7193,303273.0
2021-02-10 12:40:00,33.16,33.21,33.16,33.19,406019.0,29.7104,29.7552,29.7104,29.7373,406019.0
2021-02-10 12:50:00,33.19,33.25,33.18,33.22,323387.0,29.7373,29.791,29.7283,29.7641,323387.0
2021-02-10 13:00:00,33.22,33.24,33.2,33.23,226472.0,29.7641,29.782,29.7462,29.7731,226472.0
2021-02-10 13:10:00,33.23,33.24,33.21,33.23,458523.0,29.7731,29.782,29.7552,29.7731,458523.0
2021-02-10 13:20:00,33.23,33.32,33.22,33.29,638079.0,29.7731,29.8537,29.7641,29.8268,638079.0
2021-02-10 13:30:00,33.28,33.31,33.25,33.3,464987.0,29.8179,29.8448,29.791,29.8358,464987.0
2021-02-10 13:40:00,33.3,33.3,33.25,33.27,385023.0,29.8358,29.8358,29.791,29.8089,385023.0
2021-02-10 13:50:00,33.27,33.29,33.21,33.23,401105.0,29.8089,29.8268,29.7552,29.7731,401105.0
2021-02-10 14:00:00,33.23,33.26,33.2,33.21,528178.0,29.7731,29.8,29.7462,29.7552,528178.0
2021-02-10 14:10:00,33.2,33.23,33.18,33.19,449708.0,29.7462,29.7731,29.7283,29.7373,449708.0
2021-02-10 14:20:00,33.19,33.19,33.13,33.16,645971.0,29.7373,29.7373,29.6835,29.7104,645971.0
2021-02-10 14:30:00,33.16,33.24,33.15,33.16,609410.0,29.7104,29.782,29.7014,29.7104,609410.0
2021-02-10 14:40:00,33.16,33.2,33.15,33.18,460721.0,29.7104,29.7462,29.7014,29.7283,460721.0
2021-02-10 14:50:00,33.19,33.19,33.1,33.14,673508.0,29.7373,29.7373,29.6566,29.6925,673508.0
2021-02-10 15:00:00,33.14,33.17,33.14,33.16,586934.0,29.6925,29.7193,29.6925,29.7104,586934.0
2021-02-10 15:10:00,33.16,33.19,33.13,33.14,810081.0,29.7104,29.7373,29.6835,29.6925,810081.0
2021-02-10 15:20:00,33.13,33.14,33.05,33.09,652479.0,29.6835,29.6925,29.6118,29.6477,652479.0
2021-02-10 15:30:00,33.09,33.1,32.93,32.93,1505656.0,29.6477,29.6566,29.5043,29.5043,1505656.0
2021-02-10 15:40:00,32.93,33.0,32.92,32.95,2260153.0,29.5043,29.567,29.4953,29.5222,2260153.0
2021-02-10 15:50:00,32.94,32.99,32.89,32.97,3029893.0,29.5133,29.5581,29.4685,29.5401,3029893.0
2021-02-11 09:30:00,32.97,33.31,32.93,33.25,2401008.0,29.5401,29.8448,29.5043,29.791,2401008.0
2021-02-11 09:40:00,33.25,33.26,33.1,33.19,1075699.0,29.791,29.8,29.6566,29.7373,1075699.0
2021-02-11 09:50:00,33.19,33.2,33.05,33.06,1148778.0,29.7373,29.7462,29.6118,29.6208,1148778.0
2021-02-11 10:00:00,33.05,33.14,33.02,33.05,1132950.0,29.6118,29.6925,29.5849,29.6118,1132950.0
2021-02-11 10:10:00,33.05,33.13,33.03,33.11,542439.0,29.6118,29.6835,29.5939,29.6656,542439.0
2021-02-11 10:20:00,33.1,33.13,33.06,33.08,351713.0,29.6566,29.6835,29.6208,29.6387,351713.0
2021-02-11 10:30:00,33.08,33.08,32.91,32.91,940425.0,29.6387,29.6387,29.4864,29.4864,940425.0
2021-02-11 10:40:00,32.92,33.02,32.88,33.01,722221.0,29.4953,29.5849,29.4595,29.576,722221.0
2021-02-11 10:50:00,33.01,33.04,32.95,32.98,516916.0,29.576,29.6029,29.5222,29.5491,516916.0
2021-02-11 11:00:00,32.98,33.01,32.94,32.95,368712.0,29.5491,29.576,29.5133,29.5222,368712.0
2021-02-11 11:10:00,32.96,32.97,32.9,32.93,313885.0,29.5312,29.5401,29.4774,29.5043,313885.0
2021-02-11 11:20:00,32.92,32.96,32.91,32.91,360483.0,29.4953,29.5312,29.4864,29.4864,360483.0
2021-02-11 11:30:00,32.91,32.92,32.88,32.91,442840.0,29.4864,29.4953,29.4595,29.4864,442840.0
2021-02-11 11:40:00,32.91,32.98,32.91,32.97,533436.0,29.4864,29.5491,29.4864,29.5401,533436.0
2021-02-11 11:50:00,32.98,33.0,32.96,32.98,718536.0,29.5491,29.567,29.5312,29.5491,718536.0
2021-02-11 12:00:00,32.97,32.98,32.84,32.84,421833.0,29.5401,29.5491,29.4237,29.4237,421833.0
2021-02-11 12:10:00,32.84,32.86,32.63,32.63,960974.0,29.4237,29.4416,29.2355,29.2355,960974.0
2021-02-11 12:20:00,32.64,32.68,32.55,32.59,804185.0,29.2445,29.2803,29.1638,29.1997,804185.0
2021-02-11 12:30:00,32.59,32.72,32.59,32.71,559651.0,29.1997,29.3161,29.1997,29.3072,559651.0
2021-02-11 12:40:00,32.7,32.71,32.61,32.68,1014402.0,29.2982,29.3072,29.2176,29.2803,1014402.0
2021-02-11 12:50:00,32.68,32.73,32.64,32.72,507025.0,29.2803,29.3251,29.2445,29.3161,507025.0
2021-02-11 13:00:00,32.71,32.74,32.67,32.7,248881.0,29.3072,29.3341,29.2713,29.2982,248881.0
2021-02-11 13:10:00,32.7,32.8,32.68,32.77,422830.0,29.2982,29.3878,29.2803,29.3609,422830.0
2021-02-11 13:20:00,32.77,32.83,32.76,32.77,421112.0,29.3609,29.4147,29.352,29.3609,421112.0
2021-02-11 13:30:00,32.77,32.77,32.75,32.76,207188.0,29.3609,29.3609,29.343,29.352,207188.0
2021-02-11 13:40:00,32.77,32.8,32.74,32.77,338449.0,29.3609,29.3878,29.3341,29.3609,338449.0
2021-02-11 13:50:00,32.77,32.78,32.75,32.77,188384.0,29.3609,29.3699,29.343,29.3609,188384.0
2021-02-11 14:00:00,32.77,32.79,32.73,32.76,422213.0,29.3609,29.3789,29.3251,29.352,422213.0
2021-02-11 14:10:00,32.76,32.78,32.73,32.77,263208.0,29.352,29.3699,29.3251,29.3609,263208.0
2021-02-11 14:20:00,32.77,32.8,32.75,32.79,485611.0,29.3609,29.3878,29.343,29.3789,485611.0
2021-02-11 14:30:00,32.78,32.79,32.73,32.75,235872.0,29.3699,29.3789,29.3251,29.343,235872.0
2021-02-11 14:40:00,32.74,32.82,32.73,32.8,485412.0,29.3341,29.4057,29.3251,29.3878,485412.0
2021-02-11 14:50:00,32.81,32.85,32.78,32.8,727608.0,29.3968,29.4326,29.3699,29.3878,727608.0
2021-02-11 15:00:00,32.8,32.9,32.78,32.89,559511.0,29.3878,29.4774,29.3699,29.4685,559511.0
2021-02-11 15:10:00,32.89,32.91,32.87,32.9,381161.0,29.4685,29.4864,29.4505,29.4774,381161.0
2021-02-11 15:20:00,32.91,32.93,32.85,32.86,360963.0,29.4864,29.5043,29.4326,29.4416,360963.0
2021-02-11 15:30:00,32.86,32.88,32.84,32.87,450077.0,29.4416,29.4595,29.4237,29.4505,450077.0
2021-02-11 15:40:00,32.88,32.91,32.85,32.87,818277.0,29.4595,29.4864,29.4326,29.4505,818277.0
2021-02-11 15:50:00,32.87,32.97,32.85,32.88,2595324.0,29.4505,29.5401,29.4326,29.4595,2595324.0
2021-02-12 09:30:00,33.0,33.38,32.91,33.23,3011781.0,29.567,29.9075,29.4864,29.7731,3011781.0
2021-02-12 09:40:00,33.23,33.34,33.22,33.3,1393199.0,29.7731,29.8716,29.7641,29.8358,1393199.0
2021-02-12 09:50:00,33.3,33.36,33.24,33.27,1200941.0,29.8358,29.8896,29.782,29.8089,1200941.0
2021-02-12 10:00:00,33.26,33.41,33.25,33.39,1935978.0,29.8,29.9344,29.791,29.9164,1935978.0
2021-02-12 10:10:00,33.39,33.45,33.36,33.41,1722722.0,29.9164,29.9702,29.8896,29.9344,1722722.0
2021-02-12 10:20:00,33.42,33.43,33.36,33.37,1482056.0,29.9433,29.9523,29.8896,29.8985,1482056.0
2021-02-12 10:30:00,33.38,33.42,33.32,33.41,2074315.0,29.9075,29.9433,29.8537,29.9344,2074315.0
2021-02-12 10:40:00,33.41,33.42,33.3,33.3,691417.0,29.9344,29.9433,29.8358,29.8358,691417.0
2021-02-12 10:50:00,33.3,33.36,33.3,33.35,502489.0,29.8358,29.8896,29.8358,29.8806,502489.0
2021-02-12 11:00:00,33.36,33.36,33.24,33.28,608870.0,29.8896,29.8896,29.782,29.8179,608870.0
2021-02-12 11:10:00,33.29,33.32,33.23,33.23,505372.0,29.8268,29.8537,29.7731,29.7731,505372.0
2021-02-12 11:20:00,33.23,33.26,33.18,33.2,666101.0,29.7731,29.8,29.7283,29.7462,666101.0
2021-02-12 11:30:00,33.21,33.28,33.21,33.23,331107.0,29.7552,29.8179,29.7552,29.7731,331107.0
2021-02-12 11:40:00,33.23,33.3,33.21,33.29,339059.0,29.7731,29.8358,29.7552,29.8268,339059.0
2021-02-12 11:50:00,33.29,33.31,33.25,33.28,387431.0,29.8268,29.8448,29.791,29.8179,387431.0
2021-02-12 12:00:00,33.27,33.31,33.26,33.27,405017.0,29.8089,29.8448,29.8,29.8089,405017.0
2021-02-12 12:10:00,33.27,33.29,33.22,33.23,347381.0,29.8089,29.8268,29.7641,29.7731,347381.0
2021-02-12 12:20:00,33.23,33.24,33.18,33.19,312373.0,29.7731,29.782,29.7283,29.7373,312373.0
2021-02-12 12:30:00,33.19,33.2,33.12,33.19,399740.0,29.7373,29.7462,29.6745,29.7373,399740.0
2021-02-12 12:40:00,33.19,33.19,33.13,33.16,641879.0,29.7373,29.7373,29.6835,29.7104,641879.0
2021-02-12 12:50:00,33.16,33.19,33.15,33.19,325191.0,29.7104,29.7373,29.7014,29.7373,325191.0
2021-02-12 13:00:00,33.18,33.21,33.17,33.2,429479.0,29.7283,29.7552,29.7193,29.7462,429479.0
2021-02-12 13:10:00,33.19,33.28,33.19,33.26,1544172.0,29.7373,29.8179,29.7373,29.8,1544172.0
2021-02-12 13:20:00,33.26,33.31,33.22,33.3,644229.0,29.8,29.8448,29.7641,29.8358,644229.0
2021-02-12 13:30:00,33.3,33.33,33.27,33.32,684653.0,29.8358,29.8627,29.8089,29.8537,684653.0
2021-02-12 13:40:00,33.32,33.34,33.29,33.33,544283.0,29.8537,29.8716,29.8268,29.8627,544283.0
2021-02-12 13:50:00,33.34,33.34,33.26,33.27,543230.0,29.8716,29.8716,29.8,29.8089,543230.0
2021-02-12 14:00:00,33.27,33.3,33.23,33.29,634456.0,29.8089,29.8358,29.7731,29.8268,634456.0
2021-02-12 14:10:00,33.3,33.3,33.23,33.25,257198.0,29.8358,29.8358,29.7731,29.791,257198.0
2021-02-12 14:20:00,33.25,33.27,33.22,33.27,329973.0,29.791,29.8089,29.7641,29.8089,329973.0
2021-02-12 14:30:00,33.26,33.27,33.24,33.26,279620.0,29.8,29.8089,29.782,29.8,279620.0
2021-02-12 14:40:00,33.26,33.3,33.25,33.29,356366.0,29.8,29.8358,29.791,29.8268,356366.0
2021-02-12 14:50:00,33.3,33.31,33.27,33.31,547199.0,29.8358,29.8448,29.8089,29.8448,547199.0
2021-02-12 15:00:00,33.3,33.33,33.3,33.32,237402.0,29.8358,29.8627,29.8358,29.8537,237402.0
2021-02-12 15:10:00,33.32,33.33,33.28,33.29,394545.0,29.8537,29.8627,29.8179,29.8268,394545.0
2021-02-12 15:20:00,33.3,33.3,33.29,33.3,181454.0,29.8358,29.8358,29.8268,29.8358,181454.0
2021-02-12 15:30:00,33.3,33.35,33.28,33.34,741734.0,29.8358,29.8806,29.8179,29.8716,741734.0
2021-02-12 15:40:00,33.34,33.39,33.34,33.39,1027814.0,29.8716,29.9164,29.8716,29.9164,1027814.0
2021-02-12 15:50:00,33.39,33.45,33.34,33.37,3326716.0,29.9164,29.9702,29.8716,29.8985,3326716.0
2021-02-16 09:30:00,33.98,34.0,33.7,33.89,4101731.0,30.4451,30.463,30.1942,30.3644,4101731.0
2021-02-16 09:40:00,33.89,33.96,33.8,33.95,1649715.0,30.3644,30.4271,30.2838,30.4182,1649715.0
2021-02-16 09:50:00,33.95,34.02,33.87,33.94,1801883.0,30.4182,30.4809,30.3465,30.4092,1801883.0
2021-02-16 10:00:00,33.94,34.04,33.86,34.04,1559170.0,30.4092,30.4988,30.3376,30.4988,1559170.0
2021-02-16 10:10:00,34.04,34.09,33.83,33.96,1435948.0,30.4988,30.5436,30.3107,30.4271,1435948.0
2021-02-16 10:20:00,33.97,34.08,33.96,34.04,1153939.0,30.4361,30.5347,30.4271,30.4988,1153939.0
2021-02-16 10:30:00,34.04,34.18,34.03,34.18,1432271.0,30.4988,30.6243,30.4899,30.6243,1432271.0
2021-02-16 10:40:00,34.18,34.22,34.06,34.1,1362099.0,30.6243,30.6601,30.5167,30.5526,1362099.0
2021-02-16 10:50:00,34.1,34.17,34.02,34.13,1259602.0,30.5526,30.6153,30.4809,30.5795,1259602.0
2021-02-16 11:00:00,34.12,34.28,34.09,34.28,1090942.0,30.5705,30.7139,30.5436,30.7139,1090942.0
2021-02-16 11:10:00,34.27,34.32,34.17,34.27,1225679.0,30.7049,30.7497,30.6153,30.7049,1225679.0
2021-02-16 11:20:00,34.28,34.29,34.19,34.23,816321.0,30.7139,30.7228,30.6332,30.6691,816321.0
2021-02-16 11:30:00,34.23,34.32,34.18,34.3,975741.0,30.6691,30.7497,30.6243,30.7318,975741.0
2021-02-16 11:40:00,34.3,34.38,34.29,34.36,1162245.0,30.7318,30.8035,30.7228,30.7855,1162245.0
2021-02-16 11:50:00,34.36,34.36,34.25,34.29,1633886.0,30.7855,30.7855,30.687,30.7228,1633886.0
2021-02-16 12:00:00,34.29,34.39,34.25,34.27,1064411.0,30.7228,30.8124,30.687,30.7049,1064411.0
2021-02-16 12:10:00,34.27,34.39,34.26,34.34,1045790.0,30.7049,30.8124,30.6959,30.7676,1045790.0
2021-02-16 12:20:00,34.33,34.42,34.32,34.35,796236.0,30.7587,30.8393,30.7497,30.7766,796236.0
2021-02-16 12:30:00,34.35,34.39,34.32,34.37,649206.0,30.7766,30.8124,30.7497,30.7945,649206.0
2021-02-16 12:40:00,34.36,34.41,34.36,34.4,587065.0,30.7855,30.8303,30.7855,30.8214,587065.0
2021-02-16 12:50:00,34.39,34.4,34.32,34.36,500063.0,30.8124,30.8214,30.7497,30.7855,500063.0
2021-02-16 13:00:00,34.36,34.36,34.31,34.35,402791.0,30.7855,30.7855,30.7407,30.7766,402791.0
2021-02-16 13:10:00,34.34,34.36,34.32,34.33,524919.0,30.7676,30.7855,30.7497,30.7587,524919.0
2021-02-16 13:20:00,34.33,34.36,34.31,34.34,534917.0,30.7587,30.7855,30.7407,30.7676,534917.0
2021-02-16 13:30:00,34.34,34.42,34.34,34.39,614276.0,30.7676,30.8393,30.7676,30.8124,614276.0
2021-02-16 13:40:00,34.39,34.44,34.35,34.43,771089.0,30.8124,30.8572,30.7766,30.8483,771089.0
2021-02-16 13:50:00,34.43,34.47,34.41,34.45,1057398.0,30.8483,30.8841,30.8303,30.8662,1057398.0
2021-02-16 14:00:00,34.45,34.49,34.44,34.46,753826.0,30.8662,30.902,30.8572,30.8751,753826.0
2021-02-16 14:10:00,34.45,34.5,34.44,34.49,481779.0,30.8662,30.911,30.8572,30.902,481779.0
2021-02-16 14:20:00,34.48,34.53,34.48,34.51,1160805.0,30.8931,30.9379,30.8931,30.9199,1160805.0
2021-02-16 14:30:00,34.51,34.53,34.48,34.52,659217.0,30.9199,30.9379,30.8931,30.9289,659217.0
2021-02-16 14:40:00,34.51,34.54,34.51,34.52,417333.0,30.9199,30.9468,30.9199,30.9289,417333.0
2021-02-16 14:50:00,34.52,34.56,34.51,34.52,1245159.0,30.9289,30.9647,30.9199,30.9289,1245159.0
2021-02-16 15:00:00,34.52,34.53,34.45,34.47,768950.0,30.9289,30.9379,30.8662,30.8841,768950.0
2021-02-16 15:10:00,34.47,34.5,34.46,34.48,864074.0,30.8841,30.911,30.8751,30.8931,864074.0
2021-02-16 15:20:00,34.47,34.49,34.43,34.48,707252.0,30.8841,30.902,30.8483,30.8931,707252.0
2021-02-16 15:30:00,34.48,34.48,34.39,34.41,915864.0,30.8931,30.8931,30.8124,30.8303,915864.0
2021-02-16 15:40:00,34.41,34.43,34.38,34.39,1218222.0,30.8303,30.8483,30.8035,30.8124,1218222.0
2021-02-16 15:50:00,34.39,34.39,34.26,34.26,3634579.0,30.8124,30.8124,30.6959,30.6959,3634579.0
2021-02-17 09:30:00,34.04,34.08,33.79,33.88,3685850.0,30.4988,30.5347,30.2748,30.3555,3685850.0
2021-02-17 09:40:00,33.88,34.14,33.79,34.12,1771674.0,30.3555,30.5884,30.2748,30.5705,1771674.0
2021-02-17 09:50:00,34.13,34.27,34.13,34.2,1881921.0,30.5795,30.7049,30.5795,30.6422,1881921.0
2021-02-17 10:00:00,34.2,34.5,34.2,34.49,2041401.0,30.6422,30.911,30.6422,30.902,2041401.0
2021-02-17 10:10:00,34.5,34.56,34.35,34.37,2855047.0,30.911,30.9647,30.7766,30.7945,2855047.0
2021-02-17 10:20:00,34.36,34.44,34.25,34.32,1280865.0,30.7855,30.8572,30.687,30.7497,1280865.0
2021-02-17 10:30:00,34.32,34.46,34.24,34.4,1985478.0,30.7497,30.8751,30.678,30.8214,1985478.0
2021-02-17 10:40:00,34.41,34.44,34.21,34.32,1840692.0,30.8303,30.8572,30.6511,30.7497,1840692.0
2021-02-17 10:50:00,34.32,34.38,34.22,34.35,1740958.0,30.7497,30.8035,30.6601,30.7766,1740958.0
2021-02-17 11:00:00,34.35,34.36,34.2,34.22,1619835.0,30.7766,30.7855,30.6422,30.6601,1619835.0
2021-02-17 11:10:00,34.21,34.24,34.12,34.16,765793.0,30.6511,30.678,30.5705,30.6063,765793.0
2021-02-17 11:20:00,34.16,34.32,34.16,34.29,657961.0,30.6063,30.7497,30.6063,30.7228,657961.0
2021-02-17 11:30:00,34.29,34.31,34.18,34.19,614154.0,30.7228,30.7407,30.6243,30.6332,614154.0
2021-02-17 11:40:00,34.19,34.23,34.09,34.16,1241504.0,30.6332,30.6691,30.5436,30.6063,1241504.0
2021-02-17 11:50:00,34.16,34.22,34.13,34.17,564771.0,30.6063,30.6601,30.5795,30.6153,564771.0
2021-02-17 12:00:00,34.18,34.23,34.17,34.22,591862.0,30.6243,30.6691,30.6153,30.6601,591862.0
2021-02-17 12:10:00,34.22,34.25,34.14,34.17,606071.0,30.6601,30.687,30.5884,30.6153,606071.0
2021-02-17 12:20:00,34.17,34.22,34.15,34.19,662513.0,30.6153,30.6601,30.5974,30.6332,662513.0
2021-02-17 12:30:00,34.18,34.21,34.14,34.2,313132.0,30.6243,30.6511,30.5884,30.6422,313132.0
2021-02-17 12:40:00,34.2,34.23,34.18,34.21,288835.0,30.6422,30.6691,30.6243,30.6511,288835.0
2021-02-17 12:50:00,34.22,34.23,34.19,34.22,338384.0,30.6601,30.6691,30.6332,30.6601,338384.0
2021-02-17 13:00:00,34.22,34.24,34.2,34.22,255528.0,30.6601,30.678,30.6422,30.6601,255528.0
2021-02-17 13:10:00,34.22,34.23,34.2,34.23,219708.0,30.6601,30.6691,30.6422,30.6691,219708.0
2021-02-17 13:20:00,34.23,34.23,34.2,34.22,296238.0,30.6691,30.6691,30.6422,30.6601,296238.0
2021-02-17 13:30:00,34.22,34.24,34.2,34.23,279411.0,30.6601,30.678,30.6422,30.6691,279411.0
2021-02-17 13:40:00,34.23,34.24,34.14,34.16,468582.0,30.6691,30.678,30.5884,30.6063,468582.0
2021-02-17 13:50:00,34.16,34.22,34.14,34.19,523844.0,30.6063,30.6601,30.5884,30.6332,523844.0
2021-02-17 14:00:00,34.18,34.35,34.18,34.31,646580.0,30.6243,30.7766,30.6243,30.7407,646580.0
2021-02-17 14:10:00,34.32,34.32,34.25,34.3,362312.0,30.7497,30.7497,30.687,30.7318,362312.0
2021-02-17 14:20:00,34.3,34.32,34.26,34.31,577889.0,30.7318,30.7497,30.6959,30.7407,577889.0
2021-02-17 14:30:00,34.31,34.41,34.31,34.4,705514.0,30.7407,30.8303,30.7407,30.8214,705514.0
2021-02-17 14:40:00,34.39,34.46,34.39,34.46,687899.0,30.8124,30.8751,30.8124,30.8751,687899.0
2021-02-17 14:50:00,34.45,34.48,34.44,34.47,846318.0,30.8662,30.8931,30.8572,30.8841,846318.0
2021-02-17 15:00:00,34.47,34.48,34.41,34.48,532276.0,30.8841,30.8931,30.8303,30.8931,532276.0
2021-02-17 15:10:00,34.48,34.48,34.43,34.44,453124.0,30.8931,30.8931,30.8483,30.8572,453124.0
2021-02-17 15:20:00,34.45,34.45,34.37,34.37,495960.0,30.8662,30.8662,30.7945,30.7945,495960.0
2021-02-17 15:30:00,34.38,34.41,34.34,34.38,668251.0,30.8035,30.8303,30.7676,30.8035,668251.0
2021-02-17 15:40:00,34.38,34.4,34.35,34.4,612164.0,30.8035,30.8214,30.7766,30.8214,612164.0
2021-02-17 15:50:00,34.4,34.43,34.38,34.41,1865568.0,30.8214,30.8483,30.8035,30.8303,1865568.0
2021-02-18 09:30:00,34.06,34.34,34.03,34.26,2457157.0,30.5167,30.7676,30.4899,30.6959,2457157.0
2021-02-18 09:40:00,34.26,34.37,34.11,34.32,1608802.0,30.6959,30.7945,30.5615,30.7497,1608802.0
2021-02-18 09:50:00,34.31,34.55,34.24,34.5,1734688.0,30.7407,30.9558,30.678,30.911,1734688.0
2021-02-18 10:00:00,34.49,34.65,34.33,34.41,1866826.0,30.902,31.0454,30.7587,30.8303,1866826.0
2021-02-18 10:10:00,34.41,34.5,34.36,34.39,1473946.0,30.8303,30.911,30.7855,30.8124,1473946.0
2021-02-18 10:20:00,34.4,34.43,34.25,34.4,1200391.0,30.8214,30.8483,30.687,30.8214,1200391.0
2021-02-18 10:30:00,34.39,34.4,34.23,34.3,1264241.0,30.8124,30.8214,30.6691,30.7318,1264241.0
2021-02-18 10:40:00,34.3,34.35,34.25,34.33,578410.0,30.7318,30.7766,30.687,30.7587,578410.0
2021-02-18 10:50:00,34.33,34.37,34.24,34.25,666550.0,30.7587,30.7945,30.678,30.687,666550.0
2021-02-18 11:00:00,34.25,34.3,34.2,34.21,506174.0,30.687,30.7318,30.6422,30.6511,506174.0
2021-02-18 11:10:00,34.21,34.29,34.2,34.23,848384.0,30.6511,30.7228,30.6422,30.6691,848384.0
2021-02-18 11:20:00,34.23,34.25,34.15,34.16,799653.0,30.6691,30.687,30.5974,30.6063,799653.0
2021-02-18 11:30:00,34.16,34.24,34.15,34.2,540206.0,30.6063,30.678,30.5974,30.6422,540206.0
2021-02-18 11:40:00,34.2,34.21,34.16,34.16,688052.0,30.6422,30.6511,30.6063,30.6063,688052.0
2021-02-18 11:50:00,34.16,34.27,34.15,34.18,744273.0,30.6063,30.7049,30.5974,30.6243,744273.0
2021-02-18 12:00:00,34.18,34.18,34.06,34.1,818338.0,30.6243,30.6243,30.5167,30.5526,818338.0
2021-02-18 12:10:00,34.11,34.13,34.04,34.08,1012267.0,30.5615,30.5795,30.4988,30.5347,1012267.0
2021-02-18 12:20:00,34.07,34.11,34.03,34.05,560629.0,30.5257,30.5615,30.4899,30.5078,560629.0
2021-02-18 12:30:00,34.05,34.1,34.03,34.08,432373.0,30.5078,30.5526,30.4899,30.5347,432373.0
2021-02-18 12:40:00,34.08,34.12,34.07,34.11,389310.0,30.5347,30.5705,30.5257,30.5615,389310.0
2021-02-18 12:50:00,34.11,34.12,34.06,34.07,430029.0,30.5615,30.5705,30.5167,30.5257,430029.0
2021-02-18 13:00:00,34.07,34.1,34.03,34.07,317596.0,30.5257,30.5526,30.4899,30.5257,317596.0
2021-02-18 13:10:00,34.07,34.1,34.02,34.09,373889.0,30.5257,30.5526,30.4809,30.5436,373889.0
2021-02-18 13:20:00,34.09,34.29,34.07,34.23,1264190.0,30.5436,30.7228,30.5257,30.6691,1264190.0
2021-02-18 13:30:00,34.23,34.26,34.15,34.16,620095.0,30.6691,30.6959,30.5974,30.6063,620095.0
2021-02-18 13:40:00,34.17,34.25,34.16,34.2,401427.0,30.6153,30.687,30.6063,30.6422,401427.0
2021-02-18 13:50:00,34.21,34.26,34.2,34.23,435186.0,30.6511,30.6959,30.6422,30.6691,435186.0
2021-02-18 14:00:00,34.23,34.31,34.23,34.28,648601.0,30.6691,30.7407,30.6691,30.7139,648601.0
2021-02-18 14:10:00,34.27,34.31,34.24,34.27,540211.0,30.7049,30.7407,30.678,30.7049,540211.0
2021-02-18 14:20:00,34.27,34.3,34.24,34.27,286224.0,30.7049,30.7318,30.678,30.7049,286224.0
2021-02-18 14:30:00,34.28,34.31,34.26,34.29,289475.0,30.7139,30.7407,30.6959,30.7228,289475.0
2021-02-18 14:40:00,34.29,34.31,34.26,34.27,341932.0,30.7228,30.7407,30.6959,30.7049,341932.0
2021-02-18 14:50:00,34.26,34.28,34.21,34.26,336228.0,30.6959,30.7139,30.6511,30.6959,336228.0
2021-02-18 15:00:00,34.26,34.31,34.25,34.29,331271.0,30.6959,30.7407,30.687,30.7228,331271.0
2021-02-18 15:10:00,34.29,34.32,34.23,34.23,626433.0,30.7228,30.7497,30.6691,30.6691,626433.0
2021-02-18 15:20:00,34.24,34.25,34.21,34.23,572506.0,30.678,30.687,30.6511,30.6691,572506.0
2021-02-18 15:30:00,34.23,34.35,34.22,34.3,762886.0,30.6691,30.7766,30.6601,30.7318,762886.0
2021-02-18 15:40:00,34.3,34.32,34.25,34.26,900669.0,30.7318,30.7497,30.687,30.6959,900669.0
2021-02-18 15:50:00,34.26,34.27,34.16,34.21,2463955.0,30.6959,30.7049,30.6063,30.6511,2463955.0
2021-02-19 09:30:00,34.2,34.48,34.18,34.46,6598857.0,30.6422,30.8931,30.6243,30.8751,6598857.0
2021-02-19 09:40:00,34.47,34.62,34.37,34.52,2756238.0,30.8841,31.0185,30.7945,30.9289,2756238.0
2021-02-19 09:50:00,34.52,34.55,34.42,34.55,1818365.0,30.9289,30.9558,30.8393,30.9558,1818365.0
2021-02-19 10:00:00,34.55,34.59,34.45,34.5,1823327.0,30.9558,30.9916,30.8662,30.911,1823327.0
2021-02-19 10:10:00,34.5,34.54,34.36,34.48,1520367.0,30.911,30.9468,30.7855,30.8931,1520367.0
2021-02-19 10:20:00,34.48,34.52,34.33,34.33,1399362.0,30.8931,30.9289,30.7587,30.7587,1399362.0
2021-02-19 10:30:00,34.34,34.45,34.33,34.42,1347670.0,30.7676,30.8662,30.7587,30.8393,1347670.0
2021-02-19 10:40:00,34.42,34.43,34.35,34.37,1486512.0,30.8393,30.8483,30.7766,30.7945,1486512.0
2021-02-19 10:50:00,34.37,34.49,34.35,34.48,887687.0,30.7945,30.902,30.7766,30.8931,887687.0
2021-02-19 11:00:00,34.48,34.52,34.43,34.47,1012779.0,30.8931,30.9289,30.8483,30.8841,1012779.0
2021-02-19 11:10:00,34.47,34.51,34.41,34.45,640810.0,30.8841,30.9199,30.8303,30.8662,640810.0
2021-02-19 11:20:00,34.45,34.55,34.45,34.52,841844.0,30.8662,30.9558,30.8662,30.9289,841844.0
2021-02-19 11:30:00,34.52,34.54,34.46,34.47,637357.0,30.9289,30.9468,30.8751,30.8841,637357.0
2021-02-19 11:40:00,34.47,34.51,34.42,34.45,735383.0,30.8841,30.9199,30.8393,30.8662,735383.0
2021-02-19 11:50:00,34.45,34.47,34.39,34.41,506792.0,30.8662,30.8841,30.8124,30.8303,506792.0
2021-02-19 12:00:00,34.41,34.43,34.36,34.41,678825.0,30.8303,30.8483,30.7855,30.8303,678825.0
2021-02-19 12:10:00,34.41,34.42,34.35,34.36,359693.0,30.8303,30.8393,30.7766,30.7855,359693.0
2021-02-19 12:20:00,34.35,34.4,34.31,34.37,716884.0,30.7766,30.8214,30.7407,30.7945,716884.0
2021-02-19 12:30:00,34.37,34.4,34.36,34.39,569184.0,30.7945,30.8214,30.7855,30.8124,569184.0
2021-02-19 12:40:00,34.39,34.43,34.35,34.4,647673.0,30.8124,30.8483,30.7766,30.8214,647673.0
2021-02-19 12:50:00,34.4,34.45,34.35,34.43,777791.0,30.8214,30.8662,30.7766,30.8483,777791.0
2021-02-19 13:00:00,34.43,34.45,34.38,34.41,454500.0,30.8483,30.8662,30.8035,30.8303,454500.0
2021-02-19 13:10:00,34.41,34.46,34.39,34.41,609555.0,30.8303,30.8751,30.8124,30.8303,609555.0
2021-02-19 13:20:00,34.41,34.44,34.37,34.39,523476.0,30.8303,30.8572,30.7945,30.8124,523476.0
2021-02-19 13:30:00,34.4,34.46,34.38,34.45,644528.0,30.8214,30.8751,30.8035,30.8662,644528.0
2021-02-19 13:40:00,34.45,34.51,34.44,34.5,1224510.0,30.8662,30.9199,30.8572,30.911,1224510.0
2021-02-19 13:50:00,34.5,34.59,34.5,34.55,897689.0,30.911,30.9916,30.911,30.9558,897689.0
2021-02-19 14:00:00,34.55,34.65,34.54,34.64,1422606.0,30.9558,31.0454,30.9468,31.0364,1422606.0
2021-02-19 14:10:00,34.64,34.69,34.6,34.68,922863.0,31.0364,31.0812,31.0006,31.0722,922863.0
2021-02-19 14:20:00,34.67,34.68,34.51,34.53,1311702.0,31.0633,31.0722,30.9199,30.9379,1311702.0
2021-02-19 14:30:00,34.53,34.59,34.52,34.58,603471.0,30.9379,30.9916,30.9289,30.9826,603471.0
2021-02-19 14:40:00,34.59,34.62,34.56,34.6,657581.0,30.9916,31.0185,30.9647,31.0006,657581.0
2021-02-19 14:50:00,34.59,34.61,34.58,34.59,482565.0,30.9916,31.0095,30.9826,30.9916,482565.0
2021-02-19 15:00:00,34.59,34.61,34.53,34.56,803500.0,30.9916,31.0095,30.9379,30.9647,803500.0
2021-02-19 15:10:00,34.57,34.67,34.56,34.66,1162796.0,30.9737,31.0633,30.9647,31.0543,1162796.0
2021-02-19 15:20:00,34.65,34.69,34.62,34.69,726576.0,31.0454,31.0812,31.0185,31.0812,726576.0
2021-02-19 15:30:00,34.69,34.73,34.65,34.7,1712406.0,31.0812,31.117,31.0454,31.0902,1712406.0
2021-02-19 15:40:00,34.7,34.7,34.55,34.55,1449284.0,31.0902,31.0902,30.9558,30.9558,1449284.0
2021-02-19 15:50:00,34.55,34.58,34.49,34.55,3943453.0,30.9558,30.9826,30.902,30.9558,3943453.0
2021-02-22 09:30:00,34.45,34.97,34.41,34.94,4705430.0,30.8662,31.3321,30.8303,31.3052,4705430.0
2021-02-22 09:40:00,34.94,35.08,34.9,35.08,4055804.0,31.3052,31.4306,31.2694,31.4306,4055804.0
2021-02-22 09:50:00,35.07,35.08,34.96,34.98,1649334.0,31.4217,31.4306,31.3231,31.341,1649334.0
2021-02-22 10:00:00,34.98,35.04,34.87,35.02,1983597.0,31.341,31.3948,31.2425,31.3769,1983597.0
2021-02-22 10:10:00,35.01,35.14,35.01,35.05,1702309.0,31.3679,31.4844,31.3679,31.4038,1702309.0
2021-02-22 10:20:00,35.05,35.2,35.05,35.14,1485264.0,31.4038,31.5382,31.4038,31.4844,1485264.0
2021-02-22 10:30:00,35.14,35.15,34.98,35.04,1932789.0,31.4844,31.4934,31.341,31.3948,1932789.0
2021-02-22 10:40:00,35.04,35.15,35.03,35.09,1095897.0,31.3948,31.4934,31.3858,31.4396,1095897.0
2021-02-22 10:50:00,35.09,35.11,34.97,35.01,1353704.0,31.4396,31.4575,31.3321,31.3679,1353704.0
2021-02-22 11:00:00,35.01,35.09,34.98,35.09,1452988.0,31.3679,31.4396,31.341,31.4396,1452988.0
2021-02-22 11:10:00,35.09,35.18,35.02,35.18,895841.0,31.4396,31.5202,31.3769,31.5202,895841.0
2021-02-22 11:20:00,35.18,35.25,35.17,35.2,1194011.0,31.5202,31.5829,31.5113,31.5382,1194011.0
2021-02-22 11:30:00,35.21,35.24,35.14,35.16,704946.0,31.5471,31.574,31.4844,31.5023,704946.0
2021-02-22 11:40:00,35.17,35.18,35.07,35.09,1269299.0,31.5113,31.5202,31.4217,31.4396,1269299.0
2021-02-22 11:50:00,35.09,35.11,35.05,35.09,765631.0,31.4396,31.4575,31.4038,31.4396,765631.0
2021-02-22 12:00:00,35.09,35.13,35.07,35.13,1167725.0,31.4396,31.4754,31.4217,31.4754,1167725.0
2021-02-22 12:10:00,35.12,35.15,35.09,35.15,750371.0,31.4665,31.4934,31.4396,31.4934,750371.0
2021-02-22 12:20:00,35.15,35.19,35.13,35.15,650295.0,31.4934,31.5292,31.4754,31.4934,650295.0
2021-02-22 12:30:00,35.16,35.16,35.1,35.11,929334.0,31.5023,31.5023,31.4486,31.4575,929334.0
2021-02-22 12:40:00,35.12,35.12,35.08,35.11,605951.0,31.4665,31.4665,31.4306,31.4575,605951.0
2021-02-22 12:50:00,35.11,35.15,35.08,35.15,745447.0,31.4575,31.4934,31.4306,31.4934,745447.0
2021-02-22 13:00:00,35.14,35.16,35.12,35.14,620689.0,31.4844,31.5023,31.4665,31.4844,620689.0
2021-02-22 13:10:00,35.14,35.19,35.09,35.19,903051.0,31.4844,31.5292,31.4396,31.5292,903051.0
2021-02-22 13:20:00,35.19,35.2,35.13,35.18,699205.0,31.5292,31.5382,31.4754,31.5202,699205.0
2021-02-22 13:30:00,35.18,35.22,35.17,35.2,533237.0,31.5202,31.5561,31.5113,31.5382,533237.0
2021-02-22 13:40:00,35.2,35.21,35.18,35.19,510073.0,31.5382,31.5471,31.5202,31.5292,510073.0
2021-02-22 13:50:00,35.18,35.19,35.11,35.12,664111.0,31.5202,31.5292,31.4575,31.4665,664111.0
2021-02-22 14:00:00,35.12,35.13,35.1,35.1,597630.0,31.4665,31.4754,31.4486,31.4486,597630.0
2021-02-22 14:10:00,35.1,35.13,35.06,35.11,751101.0,31.4486,31.4754,31.4127,31.4575,751101.0
2021-02-22 14:20:00,35.11,35.18,35.1,35.18,498412.0,31.4575,31.5202,31.4486,31.5202,498412.0
2021-02-22 14:30:00,35.18,35.2,35.16,35.19,469338.0,31.5202,31.5382,31.5023,31.5292,469338.0
2021-02-22 14:40:00,35.2,35.2,35.16,35.16,459685.0,31.5382,31.5382,31.5023,31.5023,459685.0
2021-02-22 14:50:00,35.17,35.2,35.16,35.19,546395.0,31.5113,31.5382,31.5023,31.5292,546395.0
2021-02-22 15:00:00,35.2,35.2,35.1,35.14,667709.0,31.5382,31.5382,31.4486,31.4844,667709.0
2021-02-22 15:10:00,35.14,35.15,35.08,35.1,797431.0,31.4844,31.4934,31.4306,31.4486,797431.0
2021-02-22 15:20:00,35.09,35.12,35.05,35.05,683560.0,31.4396,31.4665,31.4038,31.4038,683560.0
2021-02-22 15:30:00,35.05,35.13,35.03,35.11,1104905.0,31.4038,31.4754,31.3858,31.4575,1104905.0
2021-02-22 15:40:00,35.12,35.17,35.1,35.16,1305623.0,31.4665,31.5113,31.4486,31.5023,1305623.0
2021-02-22 15:50:00,35.16,35.19,35.08,35.15,3369391.0,31.5023,31.5292,31.4306,31.4934,3369391.0
2021-02-23 09:30:00,35.42,35.66,35.14,35.4,5239054.0,31.7353,31.9503,31.4844,31.7173,5239054.0
2021-02-23 09:40:00,35.41,35.54,35.17,35.26,3621719.0,31.7263,31.8428,31.5113,31.5919,3621719.0
2021-02-23 09:50:00,35.27,35.43,35.23,35.41,2330140.0,31.6009,31.7442,31.565,31.7263,2330140.0
2021-02-23 10:00:00,35.41,35.58,35.34,35.58,2055132.0,31.7263,31.8786,31.6636,31.8786,2055132.0
2021-02-23 10:10:00,35.57,35.68,35.51,35.65,1791678.0,31.8697,31.9682,31.8159,31.9413,1791678.0
2021-02-23 10:20:00,35.65,35.8,35.61,35.76,2599368.0,31.9413,32.0757,31.9055,32.0399,2599368.0
2021-02-23 10:30:00,35.76,35.86,35.62,35.86,1889449.0,32.0399,32.1295,31.9145,32.1295,1889449.0
2021-02-23 10:40:00,35.86,35.89,35.79,35.83,2516688.0,32.1295,32.1564,32.0668,32.1026,2516688.0
2021-02-23 10:50:00,35.84,35.86,35.56,35.62,1665220.0,32.1116,32.1295,31.8607,31.9145,1665220.0
2021-02-23 11:00:00,35.62,35.76,35.61,35.73,1885131.0,31.9145,32.0399,31.9055,32.013,1885131.0
2021-02-23 11:10:00,35.73,35.75,35.5,35.52,1288385.0,32.013,32.0309,31.8069,31.8249,1288385.0
2021-02-23 11:20:00,35.52,35.56,35.43,35.56,958640.0,31.8249,31.8607,31.7442,31.8607,958640.0
2021-02-23 11:30:00,35.56,35.63,35.49,35.52,1808538.0,31.8607,31.9234,31.798,31.8249,1808538.0
2021-02-23 11:40:00,35.52,35.59,35.47,35.56,1302611.0,31.8249,31.8876,31.7801,31.8607,1302611.0
2021-02-23 11:50:00,35.56,35.65,35.55,35.58,683383.0,31.8607,31.9413,31.8517,31.8786,683383.0
2021-02-23 12:00:00,35.57,35.6,35.5,35.54,1427307.0,31.8697,31.8965,31.8069,31.8428,1427307.0
2021-02-23 12:10:00,35.53,35.62,35.5,35.59,1226983.0,31.8338,31.9145,31.8069,31.8876,1226983.0
2021-02-23 12:20:00,35.59,35.59,35.51,35.52,737822.0,31.8876,31.8876,31.8159,31.8249,737822.0
2021-02-23 12:30:00,35.53,35.54,35.38,35.47,1589816.0,31.8338,31.8428,31.6994,31.7801,1589816.0
2021-02-23 12:40:00,35.47,35.54,35.45,35.52,1471138.0,31.7801,31.8428,31.7621,31.8249,1471138.0
2021-02-23 12:50:00,35.52,35.56,35.4,35.44,1082707.0,31.8249,31.8607,31.7173,31.7532,1082707.0
2021-02-23 13:00:00,35.45,35.5,35.39,35.41,974744.0,31.7621,31.8069,31.7084,31.7263,974744.0
2021-02-23 13:10:00,35.4,35.51,35.38,35.48,864595.0,31.7173,31.8159,31.6994,31.789,864595.0
2021-02-23 13:20:00,35.49,35.51,35.44,35.45,820408.0,31.798,31.8159,31.7532,31.7621,820408.0
2021-02-23 13:30:00,35.45,35.46,35.4,35.43,432614.0,31.7621,31.7711,31.7173,31.7442,432614.0
2021-02-23 13:40:00,35.43,35.46,35.39,35.41,892976.0,31.7442,31.7711,31.7084,31.7263,892976.0
2021-02-23 13:50:00,35.41,35.43,35.35,35.36,502342.0,31.7263,31.7442,31.6725,31.6815,502342.0
2021-02-23 14:00:00,35.36,35.42,35.34,35.41,757431.0,31.6815,31.7353,31.6636,31.7263,757431.0
2021-02-23 14:10:00,35.41,35.48,35.41,35.48,692244.0,31.7263,31.789,31.7263,31.789,692244.0
2021-02-23 14:20:00,35.48,35.48,35.39,35.45,742870.0,31.789,31.789,31.7084,31.7621,742870.0
2021-02-23 14:30:00,35.44,35.46,35.31,35.35,896532.0,31.7532,31.7711,31.6367,31.6725,896532.0
2021-02-23 14:40:00,35.36,35.43,35.34,35.36,882350.0,31.6815,31.7442,31.6636,31.6815,882350.0
2021-02-23 14:50:00,35.35,35.45,35.34,35.36,889250.0,31.6725,31.7621,31.6636,31.6815,889250.0
2021-02-23 15:00:00,35.36,35.49,35.34,35.48,964790.0,31.6815,31.798,31.6636,31.789,964790.0
2021-02-23 15:10:00,35.48,35.54,35.43,35.45,1790605.0,31.789,31.8428,31.7442,31.7621,1790605.0
2021-02-23 15:20:00,35.45,35.52,35.44,35.48,1197163.0,31.7621,31.8249,31.7532,31.789,1197163.0
2021-02-23 15:30:00,35.48,35.53,35.42,35.51,1180596.0,31.789,31.8338,31.7353,31.8159,1180596.0
2021-02-23 15:40:00,35.51,35.54,35.42,35.43,1324060.0,31.8159,31.8428,31.7353,31.7442,1324060.0
2021-02-23 15:50:00,35.42,35.56,35.41,35.54,3539660.0,31.7353,31.8607,31.7263,31.8428,3539660.0
2021-02-24 09:30:00,35.74,36.0,35.6,35.81,3936098.0,32.022,32.2549,31.8965,32.0847,3936098.0
2021-02-24 09:40:00,35.81,36.09,35.81,36.05,3313433.0,32.0847,32.3356,32.0847,32.2997,3313433.0
2021-02-24 09:50:00,36.05,36.1,35.91,36.07,1981768.0,32.2997,32.3445,32.1743,32.3176,1981768.0
2021-02-24 10:00:00,36.07,36.15,35.89,35.92,2471210.0,32.3176,32.3893,32.1564,32.1832,2471210.0
2021-02-24 10:10:00,35.92,36.06,35.89,36.06,1392187.0,32.1832,32.3087,32.1564,32.3087,1392187.0
2021-02-24 10:20:00,36.05,36.07,35.92,35.98,1272292.0,32.2997,32.3176,32.1832,32.237,1272292.0
2021-02-24 10:30:00,35.98,36.07,35.96,36.06,1403521.0,32.237,32.3176,32.2191,32.3087,1403521.0
2021-02-24 10:40:00,36.07,36.13,36.05,36.09,1329985.0,32.3176,32.3714,32.2997,32.3356,1329985.0
2021-02-24 10:50:00,36.09,36.12,36.0,36.01,1189558.0,32.3356,32.3624,32.2549,32.2639,1189558.0
2021-02-24 11:00:00,36.0,36.13,35.97,36.07,1158002.0,32.2549,32.3714,32.228,32.3176,1158002.0
2021-02-24 11:10:00,36.08,36.18,36.06,36.16,1079936.0,32.3266,32.4162,32.3087,32.3983,1079936.0
2021-02-24 11:20:00,36.16,36.25,36.15,36.16,1343641.0,32.3983,32.4789,32.3893,32.3983,1343641.0
2021-02-24 11:30:00,36.16,36.2,36.12,36.19,954355.0,32.3983,32.4341,32.3624,32.4252,954355.0
2021-02-24 11:40:00,36.18,36.2,36.15,36.18,864730.0,32.4162,32.4341,32.3893,32.4162,864730.0
2021-02-24 11:50:00,36.18,36.3,36.16,36.28,1135296.0,32.4162,32.5237,32.3983,32.5058,1135296.0
2021-02-24 12:00:00,36.29,36.32,36.23,36.25,1159442.0,32.5148,32.5416,32.461,32.4789,1159442.0
2021-02-24 12:10:00,36.25,36.29,36.21,36.27,766735.0,32.4789,32.5148,32.4431,32.4968,766735.0
2021-02-24 12:20:00,36.27,36.34,36.26,36.32,855247.0,32.4968,32.5596,32.4879,32.5416,855247.0
2021-02-24 12:30:00,36.32,36.33,36.25,36.31,894094.0,32.5416,32.5506,32.4789,32.5327,894094.0
2021-02-24 12:40:00,36.31,36.31,36.2,36.25,876742.0,32.5327,32.5327,32.4341,32.4789,876742.0
2021-02-24 12:50:00,36.26,36.28,36.19,36.23,619844.0,32.4879,32.5058,32.4252,32.461,619844.0
2021-02-24 13:00:00,36.23,36.26,36.19,36.2,963439.0,32.461,32.4879,32.4252,32.4341,963439.0
2021-02-24 13:10:00,36.21,36.33,36.2,36.33,676904.0,32.4431,32.5506,32.4341,32.5506,676904.0
2021-02-24 13:20:00,36.33,36.34,36.29,36.32,799360.0,32.5506,32.5596,32.5148,32.5416,799360.0
2021-02-24 13:30:00,36.32,36.4,36.31,36.38,1129048.0,32.5416,32.6133,32.5327,32.5954,1129048.0
2021-02-24 13:40:00,36.38,36.43,36.34,36.39,1008906.0,32.5954,32.6402,32.5596,32.6044,1008906.0
2021-02-24 13:50:00,36.39,36.48,36.38,36.48,1147187.0,32.6044,32.685,32.5954,32.685,1147187.0
2021-02-24 14:00:00,36.48,36.5,36.44,36.47,918823.0,32.685,32.7029,32.6492,32.676,918823.0
2021-02-24 14:10:00,36.47,36.5,36.43,36.48,783129.0,32.676,32.7029,32.6402,32.685,783129.0
2021-02-24 14:20:00,36.48,36.5,36.44,36.48,659462.0,32.685,32.7029,32.6492,32.685,659462.0
2021-02-24 14:30:00,36.48,36.52,36.44,36.47,925006.0,32.685,32.7208,32.6492,32.676,925006.0
2021-02-24 14:40:00,36.46,36.49,36.4,36.41,654330.0,32.6671,32.694,32.6133,32.6223,654330.0
2021-02-24 14:50:00,36.41,36.5,36.4,36.48,880526.0,32.6223,32.7029,32.6133,32.685,880526.0
2021-02-24 15:00:00,36.48,36.49,36.39,36.41,911990.0,32.685,32.694,32.6044,32.6223,911990.0
2021-02-24 15:10:00,36.41,36.43,36.38,36.39,737206.0,32.6223,32.6402,32.5954,32.6044,737206.0
2021-02-24 15:20:00,36.39,36.44,36.32,36.37,1343053.0,32.6044,32.6492,32.5416,32.5864,1343053.0
2021-02-24 15:30:00,36.37,36.38,36.28,36.29,1168134.0,32.5864,32.5954,32.5058,32.5148,1168134.0
2021-02-24 15:40:00,36.28,36.36,36.26,36.33,1156421.0,32.5058,32.5775,32.4879,32.5506,1156421.0
2021-02-24 15:50:00,36.34,36.42,36.3,36.37,2777099.0,32.5596,32.6312,32.5237,32.5864,2777099.0
2021-02-25 09:30:00,36.96,37.03,36.77,37.0,6166870.0,33.1151,33.1778,32.9448,33.1509,6166870.0
2021-02-25 09:40:00,37.0,37.03,36.64,36.66,4235751.0,33.1509,33.1778,32.8283,32.8463,4235751.0
2021-02-25 09:50:00,36.67,36.89,36.61,36.86,2684512.0,32.8552,33.0523,32.8015,33.0255,2684512.0
2021-02-25 10:00:00,36.85,36.87,36.62,36.76,2346938.0,33.0165,33.0344,32.8104,32.9359,2346938.0
2021-02-25 10:10:00,36.76,36.83,36.68,36.72,1473710.0,32.9359,32.9986,32.8642,32.9,1473710.0
2021-02-25 10:20:00,36.72,36.79,36.61,36.66,1856239.0,32.9,32.9627,32.8015,32.8463,1856239.0
2021-02-25 10:30:00,36.65,36.65,36.45,36.46,2707288.0,32.8373,32.8373,32.6581,32.6671,2707288.0
2021-02-25 10:40:00,36.45,36.66,36.45,36.51,2844772.0,32.6581,32.8463,32.6581,32.7119,2844772.0
2021-02-25 10:50:00,36.5,36.56,36.42,36.52,2612465.0,32.7029,32.7567,32.6312,32.7208,2612465.0
2021-02-25 11:00:00,36.52,36.54,36.41,36.49,2036326.0,32.7208,32.7388,32.6223,32.694,2036326.0
2021-02-25 11:10:00,36.49,36.5,36.27,36.3,2176072.0,32.694,32.7029,32.4968,32.5237,2176072.0
2021-02-25 11:20:00,36.3,36.34,36.24,36.28,1455747.0,32.5237,32.5596,32.47,32.5058,1455747.0
2021-02-25 11:30:00,36.28,36.31,36.21,36.3,958242.0,32.5058,32.5327,32.4431,32.5237,958242.0
2021-02-25 11:40:00,36.3,36.31,36.03,36.09,1562123.0,32.5237,32.5327,32.2818,32.3356,1562123.0
2021-02-25 11:50:00,36.1,36.29,36.09,36.28,894082.0,32.3445,32.5148,32.3356,32.5058,894082.0
2021-02-25 12:00:00,36.27,36.27,36.11,36.14,778522.0,32.4968,32.4968,32.3535,32.3804,778522.0
2021-02-25 12:10:00,36.14,36.2,36.08,36.11,1133735.0,32.3804,32.4341,32.3266,32.3535,1133735.0
2021-02-25 12:20:00,36.11,36.18,36.01,36.02,1283340.0,32.3535,32.4162,32.2639,32.2728,1283340.0
2021-02-25 12:30:00,36.01,36.12,35.96,36.1,1653025.0,32.2639,32.3624,32.2191,32.3445,1653025.0
2021-02-25 12:40:00,36.1,36.17,36.04,36.12,1136594.0,32.3445,32.4072,32.2908,32.3624,1136594.0
2021-02-25 12:50:00,36.11,36.12,35.91,35.97,1006359.0,32.3535,32.3624,32.1743,32.228,1006359.0
2021-02-25 13:00:00,35.96,36.02,35.79,35.89,1665573.0,32.2191,32.2728,32.0668,32.1564,1665573.0
2021-02-25 13:10:00,35.89,36.03,35.76,36.02,1447968.0,32.1564,32.2818,32.0399,32.2728,1447968.0
2021-02-25 13:20:00,36.02,36.1,36.0,36.04,804849.0,32.2728,32.3445,32.2549,32.2908,804849.0
2021-02-25 13:30:00,36.04,36.14,36.0,36.13,741730.0,32.2908,32.3804,32.2549,32.3714,741730.0
2021-02-25 13:40:00,36.14,36.18,36.09,36.15,741731.0,32.3804,32.4162,32.3356,32.3893,741731.0
2021-02-25 13:50:00,36.16,36.16,36.03,36.12,472957.0,32.3983,32.3983,32.2818,32.3624,472957.0
2021-02-25 14:00:00,36.11,36.32,36.06,36.29,1647679.0,32.3535,32.5416,32.3087,32.5148,1647679.0
2021-02-25 14:10:00,36.28,36.34,36.24,36.33,889677.0,32.5058,32.5596,32.47,32.5506,889677.0
2021-02-25 14:20:00,36.33,36.4,36.29,36.37,982323.0,32.5506,32.6133,32.5148,32.5864,982323.0
2021-02-25 14:30:00,36.36,36.37,36.16,36.19,846523.0,32.5775,32.5864,32.3983,32.4252,846523.0
2021-02-25 14:40:00,36.18,36.22,36.09,36.12,899239.0,32.4162,32.452,32.3356,32.3624,899239.0
2021-02-25 14:50:00,36.12,36.19,36.1,36.13,604638.0,32.3624,32.4252,32.3445,32.3714,604638.0
2021-02-25 15:00:00,36.14,36.17,36.01,36.03,946042.0,32.3804,32.4072,32.2639,32.2818,946042.0
2021-02-25 15:10:00,36.04,36.09,35.93,35.99,1576447.0,32.2908,32.3356,32.1922,32.246,1576447.0
2021-02-25 15:20:00,35.99,36.05,35.91,35.94,1298369.0,32.246,32.2997,32.1743,32.2012,1298369.0
2021-02-25 15:30:00,35.93,36.0,35.78,35.87,1526661.0,32.1922,32.2549,32.0578,32.1385,1526661.0
2021-02-25 15:40:00,35.88,36.08,35.81,36.0,1864263.0,32.1474,32.3266,32.0847,32.2549,1864263.0
2021-02-25 15:50:00,36.0,36.01,35.88,35.93,3528258.0,32.2549,32.2639,32.1474,32.1922,3528258.0
2021-02-26 09:30:00,35.73,36.04,35.32,35.37,4522757.0,32.013,32.2908,31.6457,31.6905,4522757.0
2021-02-26 09:40:00,35.37,35.82,35.34,35.69,1990717.0,31.6905,32.0937,31.6636,31.9772,1990717.0
2021-02-26 09:50:00,35.69,35.72,35.33,35.36,1623508.0,31.9772,32.0041,31.6546,31.6815,1623508.0
2021-02-26 10:00:00,35.36,35.38,34.91,34.91,3528706.0,31.6815,31.6994,31.2783,31.2783,3528706.0
2021-02-26 10:10:00,34.91,35.06,34.76,34.8,2311642.0,31.2783,31.4127,31.1439,31.1798,2311642.0
2021-02-26 10:20:00,34.81,34.89,34.69,34.77,3254781.0,31.1887,31.2604,31.0812,31.1529,3254781.0
2021-02-26 10:30:00,34.77,35.13,34.77,35.08,1556958.0,31.1529,31.4754,31.1529,31.4306,1556958.0
2021-02-26 10:40:00,35.08,35.18,34.93,35.14,1883336.0,31.4306,31.5202,31.2962,31.4844,1883336.0
2021-02-26 10:50:00,35.14,35.14,34.87,34.93,1494422.0,31.4844,31.4844,31.2425,31.2962,1494422.0
2021-02-26 11:00:00,34.92,35.15,34.89,35.05,1254217.0,31.2873,31.4934,31.2604,31.4038,1254217.0
2021-02-26 11:10:00,35.04,35.12,34.95,34.98,1613480.0,31.3948,31.4665,31.3142,31.341,1613480.0
2021-02-26 11:20:00,34.99,35.06,34.95,34.97,1116627.0,31.35,31.4127,31.3142,31.3321,1116627.0
2021-02-26 11:30:00,34.97,35.25,34.94,35.2,1227750.0,31.3321,31.5829,31.3052,31.5382,1227750.0
2021-02-26 11:40:00,35.2,35.22,35.08,35.1,853911.0,31.5382,31.5561,31.4306,31.4486,853911.0
2021-02-26 11:50:00,35.11,35.11,34.91,35.02,836993.0,31.4575,31.4575,31.2783,31.3769,836993.0
2021-02-26 12:00:00,35.02,35.19,35.01,35.18,690991.0,31.3769,31.5292,31.3679,31.5202,690991.0
2021-02-26 12:10:00,35.18,35.29,35.12,35.28,778417.0,31.5202,31.6188,31.4665,31.6098,778417.0
2021-02-26 12:20:00,35.29,35.31,35.21,35.25,1084757.0,31.6188,31.6367,31.5471,31.5829,1084757.0
2021-02-26 12:30:00,35.25,35.39,35.24,35.34,950715.0,31.5829,31.7084,31.574,31.6636,950715.0
2021-02-26 12:40:00,35.34,35.35,35.22,35.27,632373.0,31.6636,31.6725,31.5561,31.6009,632373.0
2021-02-26 12:50:00,35.27,35.33,35.18,35.2,850502.0,31.6009,31.6546,31.5202,31.5382,850502.0
2021-02-26 13:00:00,35.2,35.23,35.09,35.14,1030654.0,31.5382,31.565,31.4396,31.4844,1030654.0
2021-02-26 13:10:00,35.15,35.2,35.1,35.18,630710.0,31.4934,31.5382,31.4486,31.5202,630710.0
2021-02-26 13:20:00,35.19,35.25,35.17,35.19,626708.0,31.5292,31.5829,31.5113,31.5292,626708.0
2021-02-26 13:30:00,35.2,35.21,35.04,35.06,732700.0,31.5382,31.5471,31.3948,31.4127,732700.0
2021-02-26 13:40:00,35.06,35.13,34.95,35.0,997976.0,31.4127,31.4754,31.3142,31.359,997976.0
2021-02-26 13:50:00,35.0,35.09,34.94,35.01,680633.0,31.359,31.4396,31.3052,31.3679,680633.0
2021-02-26 14:00:00,35.01,35.1,34.92,34.97,638781.0,31.3679,31.4486,31.2873,31.3321,638781.0
2021-02-26 14:10:00,34.96,34.97,34.89,34.9,928296.0,31.3231,31.3321,31.2604,31.2694,928296.0
2021-02-26 14:20:00,34.9,35.01,34.89,34.95,1205923.0,31.2694,31.3679,31.2604,31.3142,1205923.0
2021-02-26 14:30:00,34.95,35.04,34.94,35.0,608257.0,31.3142,31.3948,31.3052,31.359,608257.0
2021-02-26 14:40:00,34.99,35.07,34.95,35.03,564508.0,31.35,31.4217,31.3142,31.3858,564508.0
2021-02-26 14:50:00,35.02,35.03,34.97,35.0,510850.0,31.3769,31.3858,31.3321,31.359,510850.0
2021-02-26 15:00:00,35.0,35.14,35.0,35.12,764396.0,31.359,31.4844,31.359,31.4665,764396.0
2021-02-26 15:10:00,35.12,35.15,35.06,35.08,658439.0,31.4665,31.4934,31.4127,31.4306,658439.0
2021-02-26 15:20:00,35.09,35.12,34.96,34.97,973879.0,31.4396,31.4665,31.3231,31.3321,973879.0
2021-02-26 15:30:00,34.97,35.03,34.95,34.97,1347416.0,31.3321,31.3858,31.3142,31.3321,1347416.0
2021-02-26 15:40:00,34.97,35.17,34.95,35.14,1765407.0,31.3321,31.5113,31.3142,31.4844,1765407.0
2021-02-26 15:50:00,35.13,35.14,34.68,34.69,5364056.0,31.4754,31.4844,31.0722,31.0812,5364056.0
2021-03-01 09:30:00,35.52,35.6,35.24,35.4,3998188.0,31.8249,31.8965,31.574,31.7173,3998188.0
2021-03-01 09:40:00,35.4,35.43,35.3,35.39,1467163.0,31.7173,31.7442,31.6277,31.7084,1467163.0
2021-03-01 09:50:00,35.39,35.4,35.24,35.39,1156524.0,31.7084,31.7173,31.574,31.7084,1156524.0
2021-03-01 10:00:00,35.39,35.69,35.37,35.63,1886970.0,31.7084,31.9772,31.6905,31.9234,1886970.0
2021-03-01 10:10:00,35.63,35.73,35.6,35.66,1057630.0,31.9234,32.013,31.8965,31.9503,1057630.0
2021-03-01 10:20:00,35.67,35.72,35.55,35.62,967717.0,31.9593,32.0041,31.8517,31.9145,967717.0
2021-03-01 10:30:00,35.63,35.69,35.59,35.69,661432.0,31.9234,31.9772,31.8876,31.9772,661432.0
2021-03-01 10:40:00,35.68,35.71,35.6,35.67,682500.0,31.9682,31.9951,31.8965,31.9593,682500.0
2021-03-01 10:50:00,35.66,35.77,35.62,35.77,1291474.0,31.9503,32.0489,31.9145,32.0489,1291474.0
2021-03-01 11:00:00,35.77,35.77,35.6,35.63,1120464.0,32.0489,32.0489,31.8965,31.9234,1120464.0
2021-03-01 11:10:00,35.64,35.73,35.63,35.72,777727.0,31.9324,32.013,31.9234,32.0041,777727.0
2021-03-01 11:20:00,35.71,35.72,35.58,35.62,557954.0,31.9951,32.0041,31.8786,31.9145,557954.0
2021-03-01 11:30:00,35.62,35.69,35.59,35.64,717375.0,31.9145,31.9772,31.8876,31.9324,717375.0
2021-03-01 11:40:00,35.65,35.67,35.45,35.48,1334868.0,31.9413,31.9593,31.7621,31.789,1334868.0
2021-03-01 11:50:00,35.48,35.51,35.41,35.48,646439.0,31.789,31.8159,31.7263,31.789,646439.0
2021-03-01 12:00:00,35.48,35.55,35.46,35.51,540585.0,31.789,31.8517,31.7711,31.8159,540585.0
2021-03-01 12:10:00,35.51,35.57,35.5,35.51,451846.0,31.8159,31.8697,31.8069,31.8159,451846.0
2021-03-01 12:20:00,35.51,35.6,35.49,35.58,452216.0,31.8159,31.8965,31.798,31.8786,452216.0
2021-03-01 12:30:00,35.58,35.67,35.57,35.66,500887.0,31.8786,31.9593,31.8697,31.9503,500887.0
2021-03-01 12:40:00,35.66,35.75,35.64,35.75,666342.0,31.9503,32.0309,31.9324,32.0309,666342.0
2021-03-01 12:50:00,35.75,35.75,35.67,35.73,782095.0,32.0309,32.0309,31.9593,32.013,782095.0
2021-03-01 13:00:00,35.73,35.81,35.71,35.8,920582.0,32.013,32.0847,31.9951,32.0757,920582.0
2021-03-01 13:10:00,35.8,35.81,35.69,35.74,687153.0,32.0757,32.0847,31.9772,32.022,687153.0
2021-03-01 13:20:00,35.75,35.82,35.73,35.82,555095.0,32.0309,32.0937,32.013,32.0937,555095.0
2021-03-01 13:30:00,35.82,35.92,35.81,35.91,812488.0,32.0937,32.1832,32.0847,32.1743,812488.0
2021-03-01 13:40:00,35.9,35.92,35.83,35.85,689018.0,32.1653,32.1832,32.1026,32.1205,689018.0
2021-03-01 13:50:00,35.85,35.88,35.82,35.85,879046.0,32.1205,32.1474,32.0937,32.1205,879046.0
2021-03-01 14:00:00,35.85,36.0,35.84,35.95,1114739.0,32.1205,32.2549,32.1116,32.2101,1114739.0
2021-03-01 14:10:00,35.95,36.01,35.92,35.93,869776.0,32.2101,32.2639,32.1832,32.1922,869776.0
2021-03-01 14:20:00,35.93,35.98,35.92,35.98,436448.0,32.1922,32.237,32.1832,32.237,436448.0
2021-03-01 14:30:00,35.98,36.01,35.95,35.99,596571.0,32.237,32.2639,32.2101,32.246,596571.0
2021-03-01 14:40:00,36.0,36.03,35.97,36.0,499964.0,32.2549,32.2818,32.228,32.2549,499964.0
2021-03-01 14:50:00,36.0,36.05,35.99,36.0,720744.0,32.2549,32.2997,32.246,32.2549,720744.0
2021-03-01 15:00:00,36.0,36.03,35.96,36.01,619855.0,32.2549,32.2818,32.2191,32.2639,619855.0
2021-03-01 15:10:00,36.01,36.02,35.92,35.95,638584.0,32.2639,32.2728,32.1832,32.2101,638584.0
2021-03-01 15:20:00,35.95,35.97,35.91,35.92,601552.0,32.2101,32.228,32.1743,32.1832,601552.0
2021-03-01 15:30:00,35.93,35.95,35.88,35.9,874453.0,32.1922,32.2101,32.1474,32.1653,874453.0
2021-03-01 15:40:00,35.9,35.99,35.9,35.92,1658350.0,32.1653,32.246,32.1653,32.1832,1658350.0
2021-03-01 15:50:00,35.91,35.93,35.77,35.79,2999216.0,32.1743,32.1922,32.0489,32.0668,2999216.0
2021-03-02 09:30:00,35.65,35.86,35.61,35.83,2337138.0,31.9413,32.1295,31.9055,32.1026,2337138.0
2021-03-02 09:40:00,35.83,35.9,35.77,35.79,1503729.0,32.1026,32.1653,32.0489,32.0668,1503729.0
2021-03-02 09:50:00,35.79,35.86,35.67,35.82,1565072.0,32.0668,32.1295,31.9593,32.0937,1565072.0
2021-03-02 10:00:00,35.81,35.94,35.79,35.92,1260019.0,32.0847,32.2012,32.0668,32.1832,1260019.0
2021-03-02 10:10:00,35.93,35.93,35.73,35.88,1820030.0,32.1922,32.1922,32.013,32.1474,1820030.0
2021-03-02 10:20:00,35.87,35.93,35.77,35.77,1143048.0,32.1385,32.1922,32.0489,32.0489,1143048.0
2021-03-02 10:30:00,35.77,35.89,35.72,35.72,1031088.0,32.0489,32.1564,32.0041,32.0041,1031088.0
2021-03-02 10:40:00,35.72,35.78,35.65,35.77,1748352.0,32.0041,32.0578,31.9413,32.0489,1748352.0
2021-03-02 10:50:00,35.77,35.78,35.71,35.72,924698.0,32.0489,32.0578,31.9951,32.0041,924698.0
2021-03-02 11:00:00,35.72,35.74,35.61,35.66,812257.0,32.0041,32.022,31.9055,31.9503,812257.0
2021-03-02 11:10:00,35.66,35.66,35.56,35.63,802407.0,31.9503,31.9503,31.8607,31.9234,802407.0
2021-03-02 11:20:00,35.62,35.7,35.57,35.69,697315.0,31.9145,31.9861,31.8697,31.9772,697315.0
2021-03-02 11:30:00,35.69,35.7,35.53,35.55,801676.0,31.9772,31.9861,31.8338,31.8517,801676.0
2021-03-02 11:40:00,35.55,35.59,35.5,35.56,608627.0,31.8517,31.8876,31.8069,31.8607,608627.0
2021-03-02 11:50:00,35.56,35.57,35.51,35.54,415283.0,31.8607,31.8697,31.8159,31.8428,415283.0
2021-03-02 12:00:00,35.54,35.57,35.5,35.54,545845.0,31.8428,31.8697,31.8069,31.8428,545845.0
2021-03-02 12:10:00,35.54,35.66,35.54,35.64,476889.0,31.8428,31.9503,31.8428,31.9324,476889.0
2021-03-02 12:20:00,35.65,35.7,35.62,35.63,453764.0,31.9413,31.9861,31.9145,31.9234,453764.0
2021-03-02 12:30:00,35.63,35.64,35.6,35.63,401086.0,31.9234,31.9324,31.8965,31.9234,401086.0
2021-03-02 12:40:00,35.64,35.65,35.57,35.58,497612.0,31.9324,31.9413,31.8697,31.8786,497612.0
2021-03-02 12:50:00,35.57,35.62,35.57,35.62,310066.0,31.8697,31.9145,31.8697,31.9145,310066.0
2021-03-02 13:00:00,35.62,35.69,35.61,35.68,453398.0,31.9145,31.9772,31.9055,31.9682,453398.0
2021-03-02 13:10:00,35.69,35.75,35.67,35.68,464726.0,31.9772,32.0309,31.9593,31.9682,464726.0
2021-03-02 13:20:00,35.68,35.71,35.66,35.7,335421.0,31.9682,31.9951,31.9503,31.9861,335421.0
2021-03-02 13:30:00,35.7,35.75,35.65,35.69,464432.0,31.9861,32.0309,31.9413,31.9772,464432.0
2021-03-02 13:40:00,35.69,35.7,35.63,35.66,584357.0,31.9772,31.9861,31.9234,31.9503,584357.0
2021-03-02 13:50:00,35.65,35.69,35.63,35.66,342827.0,31.9413,31.9772,31.9234,31.9503,342827.0
2021-03-02 14:00:00,35.66,35.69,35.6,35.62,518978.0,31.9503,31.9772,31.8965,31.9145,518978.0
2021-03-02 14:10:00,35.62,35.62,35.53,35.56,489363.0,31.9145,31.9145,31.8338,31.8607,489363.0
2021-03-02 14:20:00,35.56,35.64,35.54,35.59,413605.0,31.8607,31.9324,31.8428,31.8876,413605.0
2021-03-02 14:30:00,35.59,35.68,35.58,35.68,379832.0,31.8876,31.9682,31.8786,31.9682,379832.0
2021-03-02 14:40:00,35.68,35.73,35.67,35.7,501889.0,31.9682,32.013,31.9593,31.9861,501889.0
2021-03-02 14:50:00,35.7,35.76,35.69,35.72,565833.0,31.9861,32.0399,31.9772,32.0041,565833.0
2021-03-02 15:00:00,35.72,35.74,35.69,35.72,461353.0,32.0041,32.022,31.9772,32.0041,461353.0
2021-03-02 15:10:00,35.72,35.73,35.65,35.68,720914.0,32.0041,32.013,31.9413,31.9682,720914.0
2021-03-02 15:20:00,35.67,35.72,35.66,35.68,1460751.0,31.9593,32.0041,31.9503,31.9682,1460751.0
2021-03-02 15:30:00,35.68,35.69,35.64,35.68,1006074.0,31.9682,31.9772,31.9324,31.9682,1006074.0
2021-03-02 15:40:00,35.67,35.68,35.64,35.67,1038433.0,31.9593,31.9682,31.9324,31.9593,1038433.0
2021-03-02 15:50:00,35.67,35.7,35.5,35.53,3407992.0,31.9593,31.9861,31.8069,31.8338,3407992.0
2021-03-03 09:30:00,35.97,36.18,35.84,36.08,3511242.0,32.228,32.4162,32.1116,32.3266,3511242.0
2021-03-03 09:40:00,36.09,36.46,36.04,36.45,2232475.0,32.3356,32.6671,32.2908,32.6581,2232475.0
2021-03-03 09:50:00,36.45,36.64,36.39,36.41,3324192.0,32.6581,32.8283,32.6044,32.6223,3324192.0
2021-03-03 10:00:00,36.41,36.59,36.39,36.58,1532691.0,32.6223,32.7835,32.6044,32.7746,1532691.0
2021-03-03 10:10:00,36.58,36.62,36.41,36.47,1678502.0,32.7746,32.8104,32.6223,32.676,1678502.0
2021-03-03 10:20:00,36.48,36.63,36.46,36.52,1852623.0,32.685,32.8194,32.6671,32.7208,1852623.0
2021-03-03 10:30:00,36.52,36.7,36.45,36.66,1441519.0,32.7208,32.8821,32.6581,32.8463,1441519.0
2021-03-03 10:40:00,36.66,36.86,36.64,36.81,1843497.0,32.8463,33.0255,32.8283,32.9807,1843497.0
2021-03-03 10:50:00,36.81,36.96,36.76,36.87,2171515.0,32.9807,33.1151,32.9359,33.0344,2171515.0
2021-03-03 11:00:00,36.86,36.91,36.79,36.8,1822290.0,33.0255,33.0703,32.9627,32.9717,1822290.0
2021-03-03 11:10:00,36.81,36.85,36.71,36.84,2008385.0,32.9807,33.0165,32.8911,33.0075,2008385.0
2021-03-03 11:20:00,36.84,36.88,36.72,36.73,849934.0,33.0075,33.0434,32.9,32.909,849934.0
2021-03-03 11:30:00,36.73,36.78,36.68,36.72,780650.0,32.909,32.9538,32.8642,32.9,780650.0
2021-03-03 11:40:00,36.72,36.76,36.7,36.73,798653.0,32.9,32.9359,32.8821,32.909,798653.0
2021-03-03 11:50:00,36.73,36.8,36.7,36.73,550779.0,32.909,32.9717,32.8821,32.909,550779.0
2021-03-03 12:00:00,36.73,36.8,36.71,36.8,966151.0,32.909,32.9717,32.8911,32.9717,966151.0
2021-03-03 12:10:00,36.79,36.83,36.76,36.77,704313.0,32.9627,32.9986,32.9359,32.9448,704313.0
2021-03-03 12:20:00,36.76,36.81,36.73,36.78,721687.0,32.9359,32.9807,32.909,32.9538,721687.0
2021-03-03 12:30:00,36.78,36.87,36.75,36.87,569677.0,32.9538,33.0344,32.9269,33.0344,569677.0
2021-03-03 12:40:00,36.87,36.97,36.86,36.97,1095561.0,33.0344,33.124,33.0255,33.124,1095561.0
2021-03-03 12:50:00,36.97,36.97,36.92,36.94,687373.0,33.124,33.124,33.0792,33.0971,687373.0
2021-03-03 13:00:00,36.95,36.96,36.9,36.91,661196.0,33.1061,33.1151,33.0613,33.0703,661196.0
2021-03-03 13:10:00,36.9,36.96,36.87,36.95,1147037.0,33.0613,33.1151,33.0344,33.1061,1147037.0
2021-03-03 13:20:00,36.95,36.95,36.84,36.91,1200968.0,33.1061,33.1061,33.0075,33.0703,1200968.0
2021-03-03 13:30:00,36.91,36.94,36.82,36.91,1096514.0,33.0703,33.0971,32.9896,33.0703,1096514.0
2021-03-03 13:40:00,36.91,36.91,36.81,36.82,797148.0,33.0703,33.0703,32.9807,32.9896,797148.0
2021-03-03 13:50:00,36.82,36.85,36.79,36.82,1514859.0,32.9896,33.0165,32.9627,32.9896,1514859.0
2021-03-03 14:00:00,36.83,36.87,36.61,36.66,1767293.0,32.9986,33.0344,32.8015,32.8463,1767293.0
2021-03-03 14:10:00,36.66,36.72,36.63,36.71,910641.0,32.8463,32.9,32.8194,32.8911,910641.0
2021-03-03 14:20:00,36.71,36.71,36.59,36.66,862773.0,32.8911,32.8911,32.7835,32.8463,862773.0
2021-03-03 14:30:00,36.66,36.68,36.54,36.65,1210165.0,32.8463,32.8642,32.7388,32.8373,1210165.0
2021-03-03 14:40:00,36.64,36.78,36.63,36.75,901275.0,32.8283,32.9538,32.8194,32.9269,901275.0
2021-03-03 14:50:00,36.75,36.84,36.75,36.84,943661.0,32.9269,33.0075,32.9269,33.0075,943661.0
2021-03-03 15:00:00,36.84,36.84,36.78,36.8,913527.0,33.0075,33.0075,32.9538,32.9717,913527.0
2021-03-03 15:10:00,36.79,36.84,36.73,36.77,1015402.0,32.9627,33.0075,32.909,32.9448,1015402.0
2021-03-03 15:20:00,36.77,36.78,36.66,36.68,1069136.0,32.9448,32.9538,32.8463,32.8642,1069136.0
2021-03-03 15:30:00,36.67,36.69,36.56,36.6,1490561.0,32.8552,32.8731,32.7567,32.7925,1490561.0
2021-03-03 15:40:00,36.59,36.7,36.59,36.63,1496198.0,32.7835,32.8821,32.7835,32.8194,1496198.0
2021-03-03 15:50:00,36.64,36.64,36.4,36.42,4222989.0,32.8283,32.8283,32.6133,32.6312,4222989.0
2021-03-04 09:30:00,36.14,36.66,36.09,36.59,3236299.0,32.54,33.0082,32.495,32.9452,3236299.0
2021-03-04 09:40:00,36.59,36.72,36.56,36.61,2507481.0,32.9452,33.0623,32.9182,32.9632,2507481.0
2021-03-04 09:50:00,36.6,36.66,36.29,36.62,2418625.0,32.9542,33.0082,32.6751,32.9722,2418625.0
2021-03-04 10:00:00,36.63,36.69,36.5,36.57,3488791.0,32.9812,33.0353,32.8642,32.9272,3488791.0
2021-03-04 10:10:00,36.56,36.57,36.31,36.34,2573477.0,32.9182,32.9272,32.6931,32.7201,2573477.0
2021-03-04 10:20:00,36.34,36.66,36.31,36.65,2021526.0,32.7201,33.0082,32.6931,32.9992,2021526.0
2021-03-04 10:30:00,36.65,36.65,36.42,36.47,1299892.0,32.9992,32.9992,32.7922,32.8372,1299892.0
2021-03-04 10:40:00,36.46,36.48,36.17,36.2,1465220.0,32.8282,32.8462,32.5671,32.5941,1465220.0
2021-03-04 10:50:00,36.2,36.29,36.08,36.22,1209005.0,32.5941,32.6751,32.486,32.6121,1209005.0
2021-03-04 11:00:00,36.22,36.29,36.19,36.2,1252417.0,32.6121,32.6751,32.5851,32.5941,1252417.0
2021-03-04 11:10:00,36.21,36.24,36.07,36.11,851173.0,32.6031,32.6301,32.477,32.513,851173.0
2021-03-04 11:20:00,36.12,36.25,36.11,36.22,666587.0,32.522,32.6391,32.513,32.6121,666587.0
2021-03-04 11:30:00,36.22,36.28,36.13,36.24,617619.0,32.6121,32.6661,32.531,32.6301,617619.0
2021-03-04 11:40:00,36.24,36.32,36.2,36.3,886089.0,32.6301,32.7021,32.5941,32.6841,886089.0
2021-03-04 11:50:00,36.3,36.38,36.29,36.35,861615.0,32.6841,32.7561,32.6751,32.7291,861615.0
2021-03-04 12:00:00,36.36,36.49,36.35,36.49,1572697.0,32.7381,32.8552,32.7291,32.8552,1572697.0
2021-03-04 12:10:00,36.49,36.7,36.39,36.68,2486005.0,32.8552,33.0443,32.7651,33.0263,2486005.0
2021-03-04 12:20:00,36.68,36.85,36.6,36.81,2854028.0,33.0263,33.1793,32.9542,33.1433,2854028.0
2021-03-04 12:30:00,36.8,36.86,36.73,36.84,2466548.0,33.1343,33.1883,33.0713,33.1703,2466548.0
2021-03-04 12:40:00,36.84,36.87,36.63,36.69,2106856.0,33.1703,33.1973,32.9812,33.0353,2106856.0
2021-03-04 12:50:00,36.68,36.69,36.37,36.44,1692363.0,33.0263,33.0353,32.7471,32.8102,1692363.0
2021-03-04 13:00:00,36.44,36.5,36.33,36.4,2597256.0,32.8102,32.8642,32.7111,32.7741,2597256.0
2021-03-04 13:10:00,36.39,36.42,36.22,36.27,2657980.0,32.7651,32.7922,32.6121,32.6571,2657980.0
2021-03-04 13:20:00,36.27,36.27,36.14,36.24,2321371.0,32.6571,32.6571,32.54,32.6301,2321371.0
2021-03-04 13:30:00,36.24,36.36,36.18,36.33,2180706.0,32.6301,32.7381,32.5761,32.7111,2180706.0
2021-03-04 13:40:00,36.32,36.37,36.1,36.17,2615156.0,32.7021,32.7471,32.504,32.5671,2615156.0
2021-03-04 13:50:00,36.18,36.18,35.92,35.99,3512903.0,32.5761,32.5761,32.342,32.405,3512903.0
2021-03-04 14:00:00,35.99,36.1,35.98,36.07,2966404.0,32.405,32.504,32.396,32.477,2966404.0
2021-03-04 14:10:00,36.08,36.16,36.02,36.14,1129998.0,32.486,32.5581,32.432,32.54,1129998.0
2021-03-04 14:20:00,36.13,36.33,36.12,36.31,1706568.0,32.531,32.7111,32.522,32.6931,1706568.0
2021-03-04 14:30:00,36.31,36.32,36.16,36.21,1770980.0,32.6931,32.7021,32.5581,32.6031,1770980.0
2021-03-04 14:40:00,36.21,36.43,36.2,36.4,1313713.0,32.6031,32.8012,32.5941,32.7741,1313713.0
2021-03-04 14:50:00,36.41,36.49,36.36,36.47,967387.0,32.7832,32.8552,32.7381,32.8372,967387.0
2021-03-04 15:00:00,36.46,36.51,36.32,36.33,1773546.0,32.8282,32.8732,32.7021,32.7111,1773546.0
2021-03-04 15:10:00,36.33,36.33,36.18,36.23,1366943.0,32.7111,32.7111,32.5761,32.6211,1366943.0
2021-03-04 15:20:00,36.22,36.36,36.15,36.33,1912561.0,32.6121,32.7381,32.5491,32.7111,1912561.0
2021-03-04 15:30:00,36.33,36.53,36.32,36.52,2630099.0,32.7111,32.8912,32.7021,32.8822,2630099.0
2021-03-04 15:40:00,36.52,36.56,36.45,36.5,2513200.0,32.8822,32.9182,32.8192,32.8642,2513200.0
2021-03-04 15:50:00,36.5,36.6,36.4,36.52,7069165.0,32.8642,32.9542,32.7741,32.8822,7069165.0
2021-03-05 09:30:00,37.03,37.43,36.91,37.38,6432261.0,33.3414,33.7015,33.2333,33.6565,6432261.0
2021-03-05 09:40:00,37.38,37.6,37.32,37.33,4331355.0,33.6565,33.8546,33.6025,33.6115,4331355.0
2021-03-05 09:50:00,37.33,37.4,36.93,37.11,3094012.0,33.6115,33.6745,33.2514,33.4134,3094012.0
2021-03-05 10:00:00,37.11,37.25,37.06,37.2,2383477.0,33.4134,33.5395,33.3684,33.4945,2383477.0
2021-03-05 10:10:00,37.2,37.26,36.87,36.91,2600086.0,33.4945,33.5485,33.1973,33.2333,2600086.0
2021-03-05 10:20:00,36.92,37.0,36.8,36.82,1762991.0,33.2423,33.3144,33.1343,33.1523,1762991.0
2021-03-05 10:30:00,36.82,36.93,36.69,36.73,1935135.0,33.1523,33.2514,33.0353,33.0713,1935135.0
2021-03-05 10:40:00,36.73,36.85,36.62,36.82,1905375.0,33.0713,33.1793,32.9722,33.1523,1905375.0
2021-03-05 10:50:00,36.81,36.91,36.67,36.69,1302097.0,33.1433,33.2333,33.0173,33.0353,1302097.0
2021-03-05 11:00:00,36.69,36.74,36.48,36.51,2136481.0,33.0353,33.0803,32.8462,32.8732,2136481.0
2021-03-05 11:10:00,36.5,36.6,36.27,36.34,1948359.0,32.8642,32.9542,32.6571,32.7201,1948359.0
2021-03-05 11:20:00,36.34,36.39,36.17,36.2,2166303.0,32.7201,32.7651,32.5671,32.5941,2166303.0
2021-03-05 11:30:00,36.19,36.47,36.19,36.41,2112234.0,32.5851,32.8372,32.5851,32.7832,2112234.0
2021-03-05 11:40:00,36.4,36.4,36.23,36.29,1634444.0,32.7741,32.7741,32.6211,32.6751,1634444.0
2021-03-05 11:50:00,36.29,36.44,36.25,36.42,1145254.0,32.6751,32.8102,32.6391,32.7922,1145254.0
2021-03-05 12:00:00,36.41,36.48,36.35,36.36,1315697.0,32.7832,32.8462,32.7291,32.7381,1315697.0
2021-03-05 12:10:00,36.36,36.46,36.34,36.41,753287.0,32.7381,32.8282,32.7201,32.7832,753287.0
2021-03-05 12:20:00,36.41,36.58,36.39,36.54,918640.0,32.7832,32.9362,32.7651,32.9002,918640.0
2021-03-05 12:30:00,36.54,36.59,36.44,36.55,971204.0,32.9002,32.9452,32.8102,32.9092,971204.0
2021-03-05 12:40:00,36.55,36.6,36.48,36.48,989437.0,32.9092,32.9542,32.8462,32.8462,989437.0
2021-03-05 12:50:00,36.48,36.51,36.35,36.38,1144581.0,32.8462,32.8732,32.7291,32.7561,1144581.0
2021-03-05 13:00:00,36.38,36.53,36.37,36.52,722400.0,32.7561,32.8912,32.7471,32.8822,722400.0
2021-03-05 13:10:00,36.51,36.65,36.43,36.64,864367.0,32.8732,32.9992,32.8012,32.9902,864367.0
2021-03-05 13:20:00,36.64,36.69,36.58,36.63,689831.0,32.9902,33.0353,32.9362,32.9812,689831.0
2021-03-05 13:30:00,36.64,36.73,36.61,36.71,777729.0,32.9902,33.0713,32.9632,33.0533,777729.0
2021-03-05 13:40:00,36.72,36.8,36.71,36.77,931746.0,33.0623,33.1343,33.0533,33.1073,931746.0
2021-03-05 13:50:00,36.77,36.81,36.71,36.75,838589.0,33.1073,33.1433,33.0533,33.0893,838589.0
2021-03-05 14:00:00,36.76,36.77,36.61,36.64,950636.0,33.0983,33.1073,32.9632,32.9902,950636.0
2021-03-05 14:10:00,36.64,36.75,36.62,36.7,878426.0,32.9902,33.0893,32.9722,33.0443,878426.0
2021-03-05 14:20:00,36.71,36.86,36.68,36.85,761009.0,33.0533,33.1883,33.0263,33.1793,761009.0
2021-03-05 14:30:00,36.85,36.9,36.78,36.8,779575.0,33.1793,33.2243,33.1163,33.1343,779575.0
2021-03-05 14:40:00,36.8,36.85,36.74,36.82,893807.0,33.1343,33.1793,33.0803,33.1523,893807.0
2021-03-05 14:50:00,36.83,36.84,36.78,36.78,601807.0,33.1613,33.1703,33.1163,33.1163,601807.0
2021-03-05 15:00:00,36.78,36.88,36.77,36.8,799551.0,33.1163,33.2063,33.1073,33.1343,799551.0
2021-03-05 15:10:00,36.8,36.97,36.79,36.93,1454665.0,33.1343,33.2874,33.1253,33.2514,1454665.0
2021-03-05 15:20:00,36.93,36.98,36.83,36.84,1216266.0,33.2514,33.2964,33.1613,33.1703,1216266.0
2021-03-05 15:30:00,36.84,36.96,36.81,36.95,1837629.0,33.1703,33.2784,33.1433,33.2694,1837629.0
2021-03-05 15:40:00,36.96,36.98,36.89,36.91,2031601.0,33.2784,33.2964,33.2153,33.2333,2031601.0
2021-03-05 15:50:00,36.91,37.05,36.86,36.93,3799090.0,33.2333,33.3594,33.1883,33.2514,3799090.0
2021-03-08 09:30:00,37.38,37.39,37.1,37.33,3171782.0,33.6565,33.6655,33.4044,33.6115,3171782.0
2021-03-08 09:40:00,37.33,37.48,37.08,37.16,2281958.0,33.6115,33.7466,33.3864,33.4584,2281958.0
2021-03-08 09:50:00,37.16,37.34,37.03,37.15,2228663.0,33.4584,33.6205,33.3414,33.4494,2228663.0
2021-03-08 10:00:00,37.16,37.2,37.04,37.07,1467153.0,33.4584,33.4945,33.3504,33.3774,1467153.0
2021-03-08 10:10:00,37.08,37.11,36.94,37.0,1692479.0,33.3864,33.4134,33.2604,33.3144,1692479.0
2021-03-08 10:20:00,37.01,37.07,36.82,36.87,1599575.0,33.3234,33.3774,33.1523,33.1973,1599575.0
2021-03-08 10:30:00,36.86,37.09,36.85,37.08,1696138.0,33.1883,33.3954,33.1793,33.3864,1696138.0
2021-03-08 10:40:00,37.08,37.18,37.06,37.15,1083566.0,33.3864,33.4765,33.3684,33.4494,1083566.0
2021-03-08 10:50:00,37.15,37.27,37.14,37.16,1608814.0,33.4494,33.5575,33.4404,33.4584,1608814.0
2021-03-08 11:00:00,37.16,37.25,37.14,37.25,950702.0,33.4584,33.5395,33.4404,33.5395,950702.0
2021-03-08 11:10:00,37.25,37.37,37.19,37.36,1554563.0,33.5395,33.6475,33.4855,33.6385,1554563.0
2021-03-08 11:20:00,37.35,37.38,37.27,37.37,917974.0,33.6295,33.6565,33.5575,33.6475,917974.0
2021-03-08 11:30:00,37.37,37.38,37.23,37.26,1133340.0,33.6475,33.6565,33.5215,33.5485,1133340.0
2021-03-08 11:40:00,37.26,37.38,37.25,37.31,1088214.0,33.5485,33.6565,33.5395,33.5935,1088214.0
2021-03-08 11:50:00,37.3,37.42,37.26,37.4,1324673.0,33.5845,33.6925,33.5485,33.6745,1324673.0
2021-03-08 12:00:00,37.41,37.64,37.39,37.64,1860985.0,33.6835,33.8906,33.6655,33.8906,1860985.0
2021-03-08 12:10:00,37.64,37.68,37.53,37.58,1278402.0,33.8906,33.9266,33.7916,33.8366,1278402.0
2021-03-08 12:20:00,37.58,37.73,37.57,37.7,1129815.0,33.8366,33.9717,33.8276,33.9447,1129815.0
2021-03-08 12:30:00,37.7,37.73,37.65,37.65,968354.0,33.9447,33.9717,33.8996,33.8996,968354.0
2021-03-08 12:40:00,37.66,37.72,37.65,37.69,683241.0,33.9086,33.9627,33.8996,33.9356,683241.0
2021-03-08 12:50:00,37.69,37.72,37.61,37.64,896345.0,33.9356,33.9627,33.8636,33.8906,896345.0
2021-03-08 13:00:00,37.64,37.69,37.59,37.63,848290.0,33.8906,33.9356,33.8456,33.8816,848290.0
2021-03-08 13:10:00,37.64,37.64,37.52,37.59,851676.0,33.8906,33.8906,33.7826,33.8456,851676.0
2021-03-08 13:20:00,37.6,37.61,37.49,37.5,608186.0,33.8546,33.8636,33.7556,33.7646,608186.0
2021-03-08 13:30:00,37.5,37.5,37.38,37.41,1323259.0,33.7646,33.7646,33.6565,33.6835,1323259.0
2021-03-08 13:40:00,37.41,37.47,37.33,37.34,1051237.0,33.6835,33.7376,33.6115,33.6205,1051237.0
2021-03-08 13:50:00,37.35,37.43,37.32,37.35,1139847.0,33.6295,33.7015,33.6025,33.6295,1139847.0
2021-03-08 14:00:00,37.35,37.44,37.33,37.35,1432235.0,33.6295,33.7106,33.6115,33.6295,1432235.0
2021-03-08 14:10:00,37.35,37.35,37.2,37.23,1012174.0,33.6295,33.6295,33.4945,33.5215,1012174.0
2021-03-08 14:20:00,37.22,37.31,37.18,37.29,992698.0,33.5125,33.5935,33.4765,33.5755,992698.0
2021-03-08 14:30:00,37.3,37.33,37.24,37.27,580050.0,33.5845,33.6115,33.5305,33.5575,580050.0
2021-03-08 14:40:00,37.27,37.3,37.2,37.23,537526.0,33.5575,33.5845,33.4945,33.5215,537526.0
2021-03-08 14:50:00,37.23,37.27,37.19,37.24,878999.0,33.5215,33.5575,33.4855,33.5305,878999.0
2021-03-08 15:00:00,37.23,37.25,37.11,37.21,1034186.0,33.5215,33.5395,33.4134,33.5035,1034186.0
2021-03-08 15:10:00,37.21,37.27,37.16,37.22,884096.0,33.5035,33.5575,33.4584,33.5125,884096.0
2021-03-08 15:20:00,37.22,37.3,37.21,37.23,888140.0,33.5125,33.5845,33.5035,33.5215,888140.0
2021-03-08 15:30:00,37.23,37.41,37.22,37.38,1617795.0,33.5215,33.6835,33.5125,33.6565,1617795.0
2021-03-08 15:40:00,37.37,37.46,37.31,37.33,1485063.0,33.6475,33.7286,33.5935,33.6115,1485063.0
2021-03-08 15:50:00,37.33,37.37,37.08,37.13,4556514.0,33.6115,33.6475,33.3864,33.4314,4556514.0
2021-03-09 09:30:00,36.55,36.6,35.84,35.89,7419050.0,32.9092,32.9542,32.2699,32.3149,7419050.0
2021-03-09 09:40:00,35.9,36.34,35.81,36.23,3566715.0,32.324,32.7201,32.2429,32.6211,3566715.0
2021-03-09 09:50:00,36.23,36.25,36.02,36.02,1871184.0,32.6211,32.6391,32.432,32.432,1871184.0
2021-03-09 10:00:00,36.03,36.23,35.97,36.18,2172070.0,32.441,32.6211,32.387,32.5761,2172070.0
2021-03-09 10:10:00,36.18,36.22,36.04,36.2,1289747.0,32.5761,32.6121,32.45,32.5941,1289747.0
2021-03-09 10:20:00,36.2,36.34,36.19,36.32,1458619.0,32.5941,32.7201,32.5851,32.7021,1458619.0
2021-03-09 10:30:00,36.32,36.79,36.29,36.72,2993510.0,32.7021,33.1253,32.6751,33.0623,2993510.0
2021-03-09 10:40:00,36.71,36.76,36.55,36.76,1669070.0,33.0533,33.0983,32.9092,33.0983,1669070.0
2021-03-09 10:50:00,36.75,36.98,36.75,36.95,1880711.0,33.0893,33.2964,33.0893,33.2694,1880711.0
2021-03-09 11:00:00,36.95,37.16,36.94,37.1,2181257.0,33.2694,33.4584,33.2604,33.4044,2181257.0
2021-03-09 11:10:00,37.1,37.11,36.86,36.87,1441025.0,33.4044,33.4134,33.1883,33.1973,1441025.0
2021-03-09 11:20:00,36.88,36.88,36.76,36.78,1405471.0,33.2063,33.2063,33.0983,33.1163,1405471.0
2021-03-09 11:30:00,36.79,36.87,36.71,36.85,873523.0,33.1253,33.1973,33.0533,33.1793,873523.0
2021-03-09 11:40:00,36.86,36.94,36.83,36.93,790251.0,33.1883,33.2604,33.1613,33.2514,790251.0
2021-03-09 11:50:00,36.93,37.0,36.9,36.96,890350.0,33.2514,33.3144,33.2243,33.2784,890350.0
2021-03-09 12:00:00,36.97,36.98,36.84,36.9,841652.0,33.2874,33.2964,33.1703,33.2243,841652.0
2021-03-09 12:10:00,36.91,36.93,36.85,36.88,817304.0,33.2333,33.2514,33.1793,33.2063,817304.0
2021-03-09 12:20:00,36.88,36.92,36.86,36.89,415726.0,33.2063,33.2423,33.1883,33.2153,415726.0
2021-03-09 12:30:00,36.88,36.92,36.87,36.87,523918.0,33.2063,33.2423,33.1973,33.1973,523918.0
2021-03-09 12:40:00,36.88,36.89,36.77,36.78,481069.0,33.2063,33.2153,33.1073,33.1163,481069.0
2021-03-09 12:50:00,36.79,36.81,36.73,36.77,711766.0,33.1253,33.1433,33.0713,33.1073,711766.0
2021-03-09 13:00:00,36.77,36.8,36.72,36.74,666732.0,33.1073,33.1343,33.0623,33.0803,666732.0
2021-03-09 13:10:00,36.74,36.8,36.67,36.7,992630.0,33.0803,33.1343,33.0173,33.0443,992630.0
2021-03-09 13:20:00,36.71,36.77,36.68,36.76,815750.0,33.0533,33.1073,33.0263,33.0983,815750.0
2021-03-09 13:30:00,36.76,36.79,36.73,36.75,391799.0,33.0983,33.1253,33.0713,33.0893,391799.0
2021-03-09 13:40:00,36.75,36.89,36.74,36.85,551701.0,33.0893,33.2153,33.0803,33.1793,551701.0
2021-03-09 13:50:00,36.86,36.91,36.81,36.87,510987.0,33.1883,33.2333,33.1433,33.1973,510987.0
2021-03-09 14:00:00,36.87,36.95,36.86,36.91,726397.0,33.1973,33.2694,33.1883,33.2333,726397.0
2021-03-09 14:10:00,36.91,36.94,36.87,36.88,584977.0,33.2333,33.2604,33.1973,33.2063,584977.0
2021-03-09 14:20:00,36.88,36.91,36.85,36.86,579822.0,33.2063,33.2333,33.1793,33.1883,579822.0
2021-03-09 14:30:00,36.87,36.91,36.83,36.84,847214.0,33.1973,33.2333,33.1613,33.1703,847214.0
2021-03-09 14:40:00,36.84,36.85,36.7,36.72,629908.0,33.1703,33.1793,33.0443,33.0623,629908.0
2021-03-09 14:50:00,36.72,36.72,36.64,36.64,643129.0,33.0623,33.0623,32.9902,32.9902,643129.0
2021-03-09 15:00:00,36.64,36.72,36.64,36.69,653830.0,32.9902,33.0623,32.9902,33.0353,653830.0
2021-03-09 15:10:00,36.69,36.72,36.61,36.61,820769.0,33.0353,33.0623,32.9632,32.9632,820769.0
2021-03-09 15:20:00,36.62,36.62,36.53,36.54,1362408.0,32.9722,32.9722,32.8912,32.9002,1362408.0
2021-03-09 15:30:00,36.54,36.55,36.4,36.52,1333682.0,32.9002,32.9092,32.7741,32.8822,1333682.0
2021-03-09 15:40:00,36.52,36.52,36.38,36.39,1560629.0,32.8822,32.8822,32.7561,32.7651,1560629.0
2021-03-09 15:50:00,36.38,36.48,36.3,36.31,3600917.0,32.7561,32.8462,32.6841,32.6931,3600917.0
2021-03-10 09:30:00,36.51,36.82,36.37,36.82,3186296.0,32.8732,33.1523,32.7471,33.1523,3186296.0
2021-03-10 09:40:00,36.82,37.06,36.81,36.86,1837024.0,33.1523,33.3684,33.1433,33.1883,1837024.0
2021-03-10 09:50:00,36.87,36.95,36.77,36.93,1506248.0,33.1973,33.2694,33.1073,33.2514,1506248.0
2021-03-10 10:00:00,36.93,37.03,36.85,36.94,1469657.0,33.2514,33.3414,33.1793,33.2604,1469657.0
2021-03-10 10:10:00,36.94,37.11,36.93,37.08,1399301.0,33.2604,33.4134,33.2514,33.3864,1399301.0
2021-03-10 10:20:00,37.08,37.09,36.85,36.86,1387178.0,33.3864,33.3954,33.1793,33.1883,1387178.0
2021-03-10 10:30:00,36.86,37.07,36.85,36.94,1205710.0,33.1883,33.3774,33.1793,33.2604,1205710.0
2021-03-10 10:40:00,36.94,37.07,36.91,37.07,977445.0,33.2604,33.3774,33.2333,33.3774,977445.0
2021-03-10 10:50:00,37.06,37.13,37.0,37.05,1052245.0,33.3684,33.4314,33.3144,33.3594,1052245.0
2021-03-10 11:00:00,37.05,37.15,37.04,37.09,844731.0,33.3594,33.4494,33.3504,33.3954,844731.0
2021-03-10 11:10:00,37.09,37.2,37.05,37.09,1314641.0,33.3954,33.4945,33.3594,33.3954,1314641.0
2021-03-10 11:20:00,37.1,37.12,37.03,37.08,649959.0,33.4044,33.4224,33.3414,33.3864,649959.0
2021-03-10 11:30:00,37.08,37.19,37.06,37.15,620923.0,33.3864,33.4855,33.3684,33.4494,620923.0
2021-03-10 11:40:00,37.15,37.17,37.07,37.14,388805.0,33.4494,33.4674,33.3774,33.4404,388805.0
2021-03-10 11:50:00,37.14,37.16,37.1,37.14,661824.0,33.4404,33.4584,33.4044,33.4404,661824.0
2021-03-10 12:00:00,37.14,37.18,37.05,37.05,567410.0,33.4404,33.4765,33.3594,33.3594,567410.0
2021-03-10 12:10:00,37.05,37.15,37.04,37.14,582381.0,33.3594,33.4494,33.3504,33.4404,582381.0
2021-03-10 12:20:00,37.14,37.14,37.09,37.14,588654.0,33.4404,33.4404,33.3954,33.4404,588654.0
2021-03-10 12:30:00,37.14,37.17,37.06,37.09,882704.0,33.4404,33.4674,33.3684,33.3954,882704.0
2021-03-10 12:40:00,37.09,37.11,37.08,37.09,1003368.0,33.3954,33.4134,33.3864,33.3954,1003368.0
2021-03-10 12:50:00,37.09,37.11,37.05,37.09,746958.0,33.3954,33.4134,33.3594,33.3954,746958.0
2021-03-10 13:00:00,37.1,37.29,37.05,37.26,1485414.0,33.4044,33.5755,33.3594,33.5485,1485414.0
2021-03-10 13:10:00,37.26,37.36,37.25,37.27,1569238.0,33.5485,33.6385,33.5395,33.5575,1569238.0
2021-03-10 13:20:00,37.26,37.34,37.26,37.33,935913.0,33.5485,33.6205,33.5485,33.6115,935913.0
2021-03-10 13:30:00,37.33,37.37,37.29,37.36,914725.0,33.6115,33.6475,33.5755,33.6385,914725.0
2021-03-10 13:40:00,37.36,37.4,37.33,37.38,1053895.0,33.6385,33.6745,33.6115,33.6565,1053895.0
2021-03-10 13:50:00,37.37,37.51,37.35,37.47,1541788.0,33.6475,33.7736,33.6295,33.7376,1541788.0
2021-03-10 14:00:00,37.48,37.53,37.43,37.48,1015396.0,33.7466,33.7916,33.7015,33.7466,1015396.0
2021-03-10 14:10:00,37.49,37.51,37.4,37.44,900446.0,33.7556,33.7736,33.6745,33.7106,900446.0
2021-03-10 14:20:00,37.44,37.52,37.43,37.5,915121.0,33.7106,33.7826,33.7015,33.7646,915121.0
2021-03-10 14:30:00,37.5,37.51,37.45,37.48,590519.0,33.7646,33.7736,33.7196,33.7466,590519.0
2021-03-10 14:40:00,37.48,37.49,37.36,37.4,868024.0,33.7466,33.7556,33.6385,33.6745,868024.0
2021-03-10 14:50:00,37.4,37.45,37.33,37.35,1240607.0,33.6745,33.7196,33.6115,33.6295,1240607.0
2021-03-10 15:00:00,37.36,37.36,37.29,37.36,1350525.0,33.6385,33.6385,33.5755,33.6385,1350525.0
2021-03-10 15:10:00,37.36,37.37,37.31,37.34,922036.0,33.6385,33.6475,33.5935,33.6205,922036.0
2021-03-10 15:20:00,37.33,37.37,37.27,37.28,1081562.0,33.6115,33.6475,33.5575,33.5665,1081562.0
2021-03-10 15:30:00,37.27,37.3,37.2,37.27,1287032.0,33.5575,33.5845,33.4945,33.5575,1287032.0
2021-03-10 15:40:00,37.27,37.35,37.26,37.33,1144556.0,33.5575,33.6295,33.5485,33.6115,1144556.0
2021-03-10 15:50:00,37.32,37.39,37.29,37.36,3881444.0,33.6025,33.6655,33.5755,33.6385,3881444.0
2021-03-11 09:30:00,37.25,37.36,36.85,37.05,3856598.0,33.5395,33.6385,33.1793,33.3594,3856598.0
2021-03-11 09:40:00,37.04,37.26,37.0,37.25,2291030.0,33.3504,33.5485,33.3144,33.5395,2291030.0
2021-03-11 09:50:00,37.25,37.47,37.23,37.45,1523833.0,33.5395,33.7376,33.5215,33.7196,1523833.0
2021-03-11 10:00:00,37.45,37.47,37.28,37.41,1501000.0,33.7196,33.7376,33.5665,33.6835,1501000.0
2021-03-11 10:10:00,37.4,37.49,37.36,37.48,1550516.0,33.6745,33.7556,33.6385,33.7466,1550516.0
2021-03-11 10:20:00,37.48,37.62,37.46,37.62,1606695.0,33.7466,33.8726,33.7286,33.8726,1606695.0
2021-03-11 10:30:00,37.61,37.67,37.5,37.5,1460935.0,33.8636,33.9176,33.7646,33.7646,1460935.0
2021-03-11 10:40:00,37.51,37.67,37.5,37.66,870710.0,33.7736,33.9176,33.7646,33.9086,870710.0
2021-03-11 10:50:00,37.65,37.68,37.59,37.65,958380.0,33.8996,33.9266,33.8456,33.8996,958380.0
2021-03-11 11:00:00,37.64,37.76,37.57,37.76,1147900.0,33.8906,33.9987,33.8276,33.9987,1147900.0
2021-03-11 11:10:00,37.76,37.79,37.71,37.75,850365.0,33.9987,34.0257,33.9537,33.9897,850365.0
2021-03-11 11:20:00,37.75,37.76,37.65,37.69,848422.0,33.9897,33.9987,33.8996,33.9356,848422.0
2021-03-11 11:30:00,37.7,37.7,37.57,37.62,814488.0,33.9447,33.9447,33.8276,33.8726,814488.0
2021-03-11 11:40:00,37.62,37.69,37.6,37.66,871616.0,33.8726,33.9356,33.8546,33.9086,871616.0
2021-03-11 11:50:00,37.66,37.77,37.63,37.66,1438674.0,33.9086,34.0077,33.8816,33.9086,1438674.0
2021-03-11 12:00:00,37.67,37.7,37.57,37.64,809866.0,33.9176,33.9447,33.8276,33.8906,809866.0
2021-03-11 12:10:00,37.64,37.66,37.55,37.57,524629.0,33.8906,33.9086,33.8096,33.8276,524629.0
2021-03-11 12:20:00,37.56,37.58,37.51,37.54,603834.0,33.8186,33.8366,33.7736,33.8006,603834.0
2021-03-11 12:30:00,37.54,37.61,37.52,37.61,429215.0,33.8006,33.8636,33.7826,33.8636,429215.0
2021-03-11 12:40:00,37.61,37.61,37.45,37.47,639838.0,33.8636,33.8636,33.7196,33.7376,639838.0
2021-03-11 12:50:00,37.47,37.48,37.41,37.44,733437.0,33.7376,33.7466,33.6835,33.7106,733437.0
2021-03-11 13:00:00,37.45,37.48,37.32,37.34,950392.0,33.7196,33.7466,33.6025,33.6205,950392.0
2021-03-11 13:10:00,37.35,37.39,37.32,37.34,740221.0,33.6295,33.6655,33.6025,33.6205,740221.0
2021-03-11 13:20:00,37.34,37.37,37.33,37.36,496810.0,33.6205,33.6475,33.6115,33.6385,496810.0
2021-03-11 13:30:00,37.35,37.4,37.34,37.36,646600.0,33.6295,33.6745,33.6205,33.6385,646600.0
2021-03-11 13:40:00,37.37,37.39,37.31,37.32,316264.0,33.6475,33.6655,33.5935,33.6025,316264.0
2021-03-11 13:50:00,37.33,37.33,37.25,37.26,1052600.0,33.6115,33.6115,33.5395,33.5485,1052600.0
2021-03-11 14:00:00,37.27,37.37,37.26,37.32,614483.0,33.5575,33.6475,33.5485,33.6025,614483.0
2021-03-11 14:10:00,37.32,37.38,37.29,37.37,656324.0,33.6025,33.6565,33.5755,33.6475,656324.0
2021-03-11 14:20:00,37.36,37.39,37.34,37.35,446537.0,33.6385,33.6655,33.6205,33.6295,446537.0
2021-03-11 14:30:00,37.36,37.36,37.27,37.3,566552.0,33.6385,33.6385,33.5575,33.5845,566552.0
2021-03-11 14:40:00,37.3,37.31,37.23,37.24,742762.0,33.5845,33.5935,33.5215,33.5305,742762.0
2021-03-11 14:50:00,37.24,37.27,37.2,37.22,425864.0,33.5305,33.5575,33.4945,33.5125,425864.0
2021-03-11 15:00:00,37.22,37.23,37.18,37.18,462413.0,33.5125,33.5215,33.4765,33.4765,462413.0
2021-03-11 15:10:00,37.18,37.2,37.08,37.13,971449.0,33.4765,33.4945,33.3864,33.4314,971449.0
2021-03-11 15:20:00,37.12,37.18,37.11,37.16,895519.0,33.4224,33.4765,33.4134,33.4584,895519.0
2021-03-11 15:30:00,37.16,37.21,37.14,37.2,914205.0,33.4584,33.5035,33.4404,33.4945,914205.0
2021-03-11 15:40:00,37.2,37.25,37.16,37.16,1083058.0,33.4945,33.5395,33.4584,33.4584,1083058.0
2021-03-11 15:50:00,37.16,37.26,37.15,37.24,2170356.0,33.4584,33.5485,33.4494,33.5305,2170356.0
2021-03-12 09:30:00,37.92,38.18,37.58,37.91,5513110.0,34.1427,34.3768,33.8366,34.1337,5513110.0
2021-03-12 09:40:00,37.91,37.97,37.75,37.76,2224390.0,34.1337,34.1878,33.9897,33.9987,2224390.0
2021-03-12 09:50:00,37.76,37.99,37.73,37.95,1508129.0,33.9987,34.2058,33.9717,34.1698,1508129.0
2021-03-12 10:00:00,37.94,37.99,37.87,37.93,1549171.0,34.1607,34.2058,34.0977,34.1517,1549171.0
2021-03-12 10:10:00,37.93,37.95,37.81,37.92,1456462.0,34.1517,34.1698,34.0437,34.1427,1456462.0
2021-03-12 10:20:00,37.92,37.97,37.83,37.84,1214131.0,34.1427,34.1878,34.0617,34.0707,1214131.0
2021-03-12 10:30:00,37.84,37.94,37.76,37.92,1164304.0,34.0707,34.1607,33.9987,34.1427,1164304.0
2021-03-12 10:40:00,37.93,37.93,37.77,37.88,925178.0,34.1517,34.1517,34.0077,34.1067,925178.0
2021-03-12 10:50:00,37.88,37.95,37.85,37.92,1642135.0,34.1067,34.1698,34.0797,34.1427,1642135.0
2021-03-12 11:00:00,37.92,37.94,37.78,37.94,1445665.0,34.1427,34.1607,34.0167,34.1607,1445665.0
2021-03-12 11:10:00,37.94,37.99,37.89,37.98,1073033.0,34.1607,34.2058,34.1157,34.1968,1073033.0
2021-03-12 11:20:00,37.98,37.99,37.95,37.98,672278.0,34.1968,34.2058,34.1698,34.1968,672278.0
2021-03-12 11:30:00,37.98,38.0,37.89,37.91,1005980.0,34.1968,34.2148,34.1157,34.1337,1005980.0
2021-03-12 11:40:00,37.91,37.96,37.83,37.9,1218375.0,34.1337,34.1788,34.0617,34.1247,1218375.0
2021-03-12 11:50:00,37.9,37.91,37.84,37.88,495103.0,34.1247,34.1337,34.0707,34.1067,495103.0
2021-03-12 12:00:00,37.88,37.91,37.82,37.84,1045945.0,34.1067,34.1337,34.0527,34.0707,1045945.0
2021-03-12 12:10:00,37.83,37.87,37.81,37.84,378626.0,34.0617,34.0977,34.0437,34.0707,378626.0
2021-03-12 12:20:00,37.84,37.85,37.78,37.81,701310.0,34.0707,34.0797,34.0167,34.0437,701310.0
2021-03-12 12:30:00,37.82,37.83,37.76,37.83,695165.0,34.0527,34.0617,33.9987,34.0617,695165.0
2021-03-12 12:40:00,37.83,37.85,37.8,37.83,418763.0,34.0617,34.0797,34.0347,34.0617,418763.0
2021-03-12 12:50:00,37.84,37.86,37.78,37.79,566006.0,34.0707,34.0887,34.0167,34.0257,566006.0
2021-03-12 13:00:00,37.8,37.84,37.77,37.83,620234.0,34.0347,34.0707,34.0077,34.0617,620234.0
2021-03-12 13:10:00,37.83,37.85,37.81,37.83,339372.0,34.0617,34.0797,34.0437,34.0617,339372.0
2021-03-12 13:20:00,37.84,37.84,37.76,37.8,626098.0,34.0707,34.0707,33.9987,34.0347,626098.0
2021-03-12 13:30:00,37.81,37.84,37.77,37.84,581259.0,34.0437,34.0707,34.0077,34.0707,581259.0
2021-03-12 13:40:00,37.84,37.84,37.72,37.73,739640.0,34.0707,34.0707,33.9627,33.9717,739640.0
2021-03-12 13:50:00,37.73,37.73,37.67,37.68,714633.0,33.9717,33.9717,33.9176,33.9266,714633.0
2021-03-12 14:00:00,37.68,37.78,37.67,37.78,679142.0,33.9266,34.0167,33.9176,34.0167,679142.0
2021-03-12 14:10:00,37.77,37.81,37.75,37.76,615675.0,34.0077,34.0437,33.9897,33.9987,615675.0
2021-03-12 14:20:00,37.77,37.81,37.75,37.79,481002.0,34.0077,34.0437,33.9897,34.0257,481002.0
2021-03-12 14:30:00,37.79,37.8,37.75,37.77,402607.0,34.0257,34.0347,33.9897,34.0077,402607.0
2021-03-12 14:40:00,37.77,37.81,37.74,37.8,357019.0,34.0077,34.0437,33.9807,34.0347,357019.0
2021-03-12 14:50:00,37.8,37.85,37.78,37.85,445813.0,34.0347,34.0797,34.0167,34.0797,445813.0
2021-03-12 15:00:00,37.84,37.9,37.8,37.8,683100.0,34.0707,34.1247,34.0347,34.0347,683100.0
2021-03-12 15:10:00,37.81,37.84,37.77,37.81,796097.0,34.0437,34.0707,34.0077,34.0437,796097.0
2021-03-12 15:20:00,37.81,37.86,37.8,37.84,733445.0,34.0437,34.0887,34.0347,34.0707,733445.0
2021-03-12 15:30:00,37.84,37.95,37.82,37.91,1136303.0,34.0707,34.1698,34.0527,34.1337,1136303.0
2021-03-12 15:40:00,37.91,37.95,37.91,37.91,1286183.0,34.1337,34.1698,34.1337,34.1337,1286183.0
2021-03-12 15:50:00,37.91,37.97,37.85,37.94,3017981.0,34.1337,34.1878,34.0797,34.1607,3017981.0
2021-03-15 09:30:00,38.03,38.07,37.73,37.76,2897291.0,34.2418,34.2778,33.9717,33.9987,2897291.0
2021-03-15 09:40:00,37.76,37.76,37.43,37.47,1925127.0,33.9987,33.9987,33.7015,33.7376,1925127.0
2021-03-15 09:50:00,37.47,37.47,37.22,37.39,1892907.0,33.7376,33.7376,33.5125,33.6655,1892907.0
2021-03-15 10:00:00,37.39,37.39,37.25,37.27,1801817.0,33.6655,33.6655,33.5395,33.5575,1801817.0
2021-03-15 10:10:00,37.27,37.4,37.24,37.39,1219854.0,33.5575,33.6745,33.5305,33.6655,1219854.0
2021-03-15 10:20:00,37.39,37.69,37.39,37.63,1800468.0,33.6655,33.9356,33.6655,33.8816,1800468.0
2021-03-15 10:30:00,37.63,37.68,37.58,37.59,1196005.0,33.8816,33.9266,33.8366,33.8456,1196005.0
2021-03-15 10:40:00,37.58,37.62,37.44,37.47,974991.0,33.8366,33.8726,33.7106,33.7376,974991.0
2021-03-15 10:50:00,37.47,37.56,37.43,37.48,1333264.0,33.7376,33.8186,33.7015,33.7466,1333264.0
2021-03-15 11:00:00,37.47,37.49,37.4,37.45,828938.0,33.7376,33.7556,33.6745,33.7196,828938.0
2021-03-15 11:10:00,37.45,37.5,37.4,37.43,883334.0,33.7196,33.7646,33.6745,33.7015,883334.0
2021-03-15 11:20:00,37.43,37.56,37.4,37.41,862244.0,33.7015,33.8186,33.6745,33.6835,862244.0
2021-03-15 11:30:00,37.42,37.43,37.27,37.29,933879.0,33.6925,33.7015,33.5575,33.5755,933879.0
2021-03-15 11:40:00,37.29,37.34,37.22,37.24,945989.0,33.5755,33.6205,33.5125,33.5305,945989.0
2021-03-15 11:50:00,37.24,37.27,37.22,37.23,885232.0,33.5305,33.5575,33.5125,33.5215,885232.0
2021-03-15 12:00:00,37.23,37.29,37.22,37.26,910890.0,33.5215,33.5755,33.5125,33.5485,910890.0
2021-03-15 12:10:00,37.26,37.37,37.25,37.37,987366.0,33.5485,33.6475,33.5395,33.6475,987366.0
2021-03-15 12:20:00,37.37,37.42,37.36,37.41,1135308.0,33.6475,33.6925,33.6385,33.6835,1135308.0
2021-03-15 12:30:00,37.41,37.43,37.32,37.33,972057.0,33.6835,33.7015,33.6025,33.6115,972057.0
2021-03-15 12:40:00,37.33,37.57,37.32,37.55,1230066.0,33.6115,33.8276,33.6025,33.8096,1230066.0
2021-03-15 12:50:00,37.55,37.63,37.54,37.62,1027830.0,33.8096,33.8816,33.8006,33.8726,1027830.0
2021-03-15 13:00:00,37.62,37.63,37.52,37.55,748538.0,33.8726,33.8816,33.7826,33.8096,748538.0
2021-03-15 13:10:00,37.55,37.56,37.51,37.54,408681.0,33.8096,33.8186,33.7736,33.8006,408681.0
2021-03-15 13:20:00,37.53,37.54,37.46,37.48,559569.0,33.7916,33.8006,33.7286,33.7466,559569.0
2021-03-15 13:30:00,37.49,37.55,37.44,37.52,500515.0,33.7556,33.8096,33.7106,33.7826,500515.0
2021-03-15 13:40:00,37.52,37.56,37.5,37.52,515626.0,33.7826,33.8186,33.7646,33.7826,515626.0
2021-03-15 13:50:00,37.53,37.58,37.52,37.57,356881.0,33.7916,33.8366,33.7826,33.8276,356881.0
2021-03-15 14:00:00,37.57,37.63,37.57,37.61,564254.0,33.8276,33.8816,33.8276,33.8636,564254.0
2021-03-15 14:10:00,37.61,37.66,37.6,37.63,645899.0,33.8636,33.9086,33.8546,33.8816,645899.0
2021-03-15 14:20:00,37.62,37.65,37.58,37.65,449262.0,33.8726,33.8996,33.8366,33.8996,449262.0
2021-03-15 14:30:00,37.64,37.65,37.6,37.63,394218.0,33.8906,33.8996,33.8546,33.8816,394218.0
2021-03-15 14:40:00,37.63,37.65,37.55,37.58,692081.0,33.8816,33.8996,33.8096,33.8366,692081.0
2021-03-15 14:50:00,37.58,37.69,37.55,37.66,654482.0,33.8366,33.9356,33.8096,33.9086,654482.0
2021-03-15 15:00:00,37.66,37.68,37.57,37.59,786335.0,33.9086,33.9266,33.8276,33.8456,786335.0
2021-03-15 15:10:00,37.58,37.6,37.53,37.55,689198.0,33.8366,33.8546,33.7916,33.8096,689198.0
2021-03-15 15:20:00,37.56,37.58,37.49,37.51,1194623.0,33.8186,33.8366,33.7556,33.7736,1194623.0
2021-03-15 15:30:00,37.52,37.57,37.49,37.52,1295144.0,33.7826,33.8276,33.7556,33.7826,1295144.0
2021-03-15 15:40:00,37.52,37.59,37.5,37.57,1222355.0,33.7826,33.8456,33.7646,33.8276,1222355.0
2021-03-15 15:50:00,37.57,37.78,37.55,37.74,3289792.0,33.8276,34.0167,33.8096,33.9807,3289792.0
2021-03-16 09:30:00,37.42,37.62,37.2,37.41,2581957.0,33.6925,33.8726,33.4945,33.6835,2581957.0
2021-03-16 09:40:00,37.42,37.44,37.18,37.2,1197567.0,33.6925,33.7106,33.4765,33.4945,1197567.0
2021-03-16 09:50:00,37.2,37.28,37.16,37.22,1585276.0,33.4945,33.5665,33.4584,33.5125,1585276.0
2021-03-16 10:00:00,37.22,37.34,37.17,37.29,1560540.0,33.5125,33.6205,33.4674,33.5755,1560540.0
2021-03-16 10:10:00,37.29,37.37,37.27,37.31,988287.0,33.5755,33.6475,33.5575,33.5935,988287.0
2021-03-16 10:20:00,37.31,37.33,37.17,37.22,1063634.0,33.5935,33.6115,33.4674,33.5125,1063634.0
2021-03-16 10:30:00,37.21,37.25,37.08,37.19,1681983.0,33.5035,33.5395,33.3864,33.4855,1681983.0
2021-03-16 10:40:00,37.19,37.23,37.15,37.19,792721.0,33.4855,33.5215,33.4494,33.4855,792721.0
2021-03-16 10:50:00,37.18,37.19,37.07,37.09,975752.0,33.4765,33.4855,33.3774,33.3954,975752.0
2021-03-16 11:00:00,37.09,37.16,36.97,37.15,1945608.0,33.3954,33.4584,33.2874,33.4494,1945608.0
2021-03-16 11:10:00,37.14,37.21,37.08,37.18,1230504.0,33.4404,33.5035,33.3864,33.4765,1230504.0
2021-03-16 11:20:00,37.18,37.25,37.17,37.21,866995.0,33.4765,33.5395,33.4674,33.5035,866995.0
2021-03-16 11:30:00,37.22,37.29,37.18,37.28,727634.0,33.5125,33.5755,33.4765,33.5665,727634.0
2021-03-16 11:40:00,37.29,37.3,37.25,37.29,765130.0,33.5755,33.5845,33.5395,33.5755,765130.0
2021-03-16 11:50:00,37.29,37.47,37.29,37.44,1044520.0,33.5755,33.7376,33.5755,33.7106,1044520.0
2021-03-16 12:00:00,37.44,37.49,37.4,37.47,846067.0,33.7106,33.7556,33.6745,33.7376,846067.0
2021-03-16 12:10:00,37.47,37.49,37.39,37.41,845208.0,33.7376,33.7556,33.6655,33.6835,845208.0
2021-03-16 12:20:00,37.41,37.47,37.39,37.45,668950.0,33.6835,33.7376,33.6655,33.7196,668950.0
2021-03-16 12:30:00,37.46,37.5,37.42,37.5,831823.0,33.7286,33.7646,33.6925,33.7646,831823.0
2021-03-16 12:40:00,37.5,37.55,37.49,37.52,640774.0,33.7646,33.8096,33.7556,33.7826,640774.0
2021-03-16 12:50:00,37.52,37.54,37.47,37.5,623814.0,33.7826,33.8006,33.7376,33.7646,623814.0
2021-03-16 13:00:00,37.5,37.54,37.44,37.52,1009430.0,33.7646,33.8006,33.7106,33.7826,1009430.0
2021-03-16 13:10:00,37.52,37.53,37.41,37.45,670070.0,33.7826,33.7916,33.6835,33.7196,670070.0
2021-03-16 13:20:00,37.45,37.56,37.38,37.56,2035246.0,33.7196,33.8186,33.6565,33.8186,2035246.0
2021-03-16 13:30:00,37.56,37.65,37.51,37.52,1094455.0,33.8186,33.8996,33.7736,33.7826,1094455.0
2021-03-16 13:40:00,37.51,37.59,37.51,37.57,611491.0,33.7736,33.8456,33.7736,33.8276,611491.0
2021-03-16 13:50:00,37.57,37.58,37.49,37.51,673569.0,33.8276,33.8366,33.7556,33.7736,673569.0
2021-03-16 14:00:00,37.51,37.61,37.48,37.61,766332.0,33.7736,33.8636,33.7466,33.8636,766332.0
2021-03-16 14:10:00,37.61,37.61,37.53,37.55,723034.0,33.8636,33.8636,33.7916,33.8096,723034.0
2021-03-16 14:20:00,37.54,37.61,37.53,37.57,766295.0,33.8006,33.8636,33.7916,33.8276,766295.0
2021-03-16 14:30:00,37.58,37.66,37.56,37.61,863294.0,33.8366,33.9086,33.8186,33.8636,863294.0
2021-03-16 14:40:00,37.61,37.62,37.51,37.55,968587.0,33.8636,33.8726,33.7736,33.8096,968587.0
2021-03-16 14:50:00,37.55,37.66,37.55,37.63,917489.0,33.8096,33.9086,33.8096,33.8816,917489.0
2021-03-16 15:00:00,37.63,37.65,37.58,37.63,487691.0,33.8816,33.8996,33.8366,33.8816,487691.0
2021-03-16 15:10:00,37.63,37.72,37.61,37.7,933647.0,33.8816,33.9627,33.8636,33.9447,933647.0
2021-03-16 15:20:00,37.7,37.7,37.59,37.59,674336.0,33.9447,33.9447,33.8456,33.8456,674336.0
2021-03-16 15:30:00,37.59,37.65,37.54,37.59,1137998.0,33.8456,33.8996,33.8006,33.8456,1137998.0
2021-03-16 15:40:00,37.59,37.61,37.55,37.57,1023016.0,33.8456,33.8636,33.8096,33.8276,1023016.0
2021-03-16 15:50:00,37.57,37.72,37.57,37.64,3398174.0,33.8276,33.9627,33.8276,33.8906,3398174.0
2021-03-17 09:30:00,37.99,38.33,37.85,38.33,4016851.0,34.2058,34.5119,34.0797,34.5119,4016851.0
2021-03-17 09:40:00,38.32,38.36,37.87,37.9,2065351.0,34.5029,34.5389,34.0977,34.1247,2065351.0
2021-03-17 09:50:00,37.89,37.99,37.81,37.85,1451207.0,34.1157,34.2058,34.0437,34.0797,1451207.0
2021-03-17 10:00:00,37.85,37.95,37.69,37.77,1252246.0,34.0797,34.1698,33.9356,34.0077,1252246.0
2021-03-17 10:10:00,37.78,37.79,37.65,37.66,901006.0,34.0167,34.0257,33.8996,33.9086,901006.0
2021-03-17 10:20:00,37.66,37.67,37.52,37.55,1326778.0,33.9086,33.9176,33.7826,33.8096,1326778.0
2021-03-17 10:30:00,37.56,37.6,37.36,37.45,1248342.0,33.8186,33.8546,33.6385,33.7196,1248342.0
2021-03-17 10:40:00,37.45,37.48,37.33,37.34,1289136.0,33.7196,33.7466,33.6115,33.6205,1289136.0
2021-03-17 10:50:00,37.34,37.45,37.33,37.42,1051026.0,33.6205,33.7196,33.6115,33.6925,1051026.0
2021-03-17 11:00:00,37.43,37.7,37.42,37.7,1337321.0,33.7015,33.9447,33.6925,33.9447,1337321.0
2021-03-17 11:10:00,37.7,37.75,37.62,37.63,1121701.0,33.9447,33.9897,33.8726,33.8816,1121701.0
2021-03-17 11:20:00,37.63,37.77,37.6,37.69,881569.0,33.8816,34.0077,33.8546,33.9356,881569.0
2021-03-17 11:30:00,37.7,37.79,37.67,37.77,767465.0,33.9447,34.0257,33.9176,34.0077,767465.0
2021-03-17 11:40:00,37.77,37.9,37.75,37.8,1095949.0,34.0077,34.1247,33.9897,34.0347,1095949.0
2021-03-17 11:50:00,37.8,37.85,37.7,37.84,887026.0,34.0347,34.0797,33.9447,34.0707,887026.0
2021-03-17 12:00:00,37.84,37.98,37.84,37.98,970369.0,34.0707,34.1968,34.0707,34.1968,970369.0
2021-03-17 12:10:00,37.98,37.98,37.86,37.89,1196831.0,34.1968,34.1968,34.0887,34.1157,1196831.0
2021-03-17 12:20:00,37.9,37.93,37.78,37.83,818085.0,34.1247,34.1517,34.0167,34.0617,818085.0
2021-03-17 12:30:00,37.83,37.93,37.79,37.92,685927.0,34.0617,34.1517,34.0257,34.1427,685927.0
2021-03-17 12:40:00,37.92,37.92,37.82,37.84,407433.0,34.1427,34.1427,34.0527,34.0707,407433.0
2021-03-17 12:50:00,37.84,37.93,37.83,37.92,579987.0,34.0707,34.1517,34.0617,34.1427,579987.0
2021-03-17 13:00:00,37.93,37.94,37.83,37.85,835642.0,34.1517,34.1607,34.0617,34.0797,835642.0
2021-03-17 13:10:00,37.86,37.86,37.79,37.83,586950.0,34.0887,34.0887,34.0257,34.0617,586950.0
2021-03-17 13:20:00,37.84,37.86,37.77,37.84,802848.0,34.0707,34.0887,34.0077,34.0707,802848.0
2021-03-17 13:30:00,37.84,37.89,37.8,37.86,770553.0,34.0707,34.1157,34.0347,34.0887,770553.0
2021-03-17 13:40:00,37.86,37.89,37.8,37.83,859838.0,34.0887,34.1157,34.0347,34.0617,859838.0
2021-03-17 13:50:00,37.83,37.85,37.78,37.81,648558.0,34.0617,34.0797,34.0167,34.0437,648558.0
2021-03-17 14:00:00,37.82,37.99,37.61,37.98,4579936.0,34.0527,34.2058,33.8636,34.1968,4579936.0
2021-03-17 14:10:00,37.98,38.1,37.8,37.8,2498129.0,34.1968,34.3048,34.0347,34.0347,2498129.0
2021-03-17 14:20:00,37.8,37.81,37.7,37.71,1431006.0,34.0347,34.0437,33.9447,33.9537,1431006.0
2021-03-17 14:30:00,37.71,37.89,37.69,37.83,1303843.0,33.9537,34.1157,33.9356,34.0617,1303843.0
2021-03-17 14:40:00,37.83,37.85,37.53,37.62,2626945.0,34.0617,34.0797,33.7916,33.8726,2626945.0
2021-03-17 14:50:00,37.62,37.67,37.5,37.51,1591986.0,33.8726,33.9176,33.7646,33.7736,1591986.0
2021-03-17 15:00:00,37.51,37.54,37.43,37.44,2053839.0,33.7736,33.8006,33.7015,33.7106,2053839.0
2021-03-17 15:10:00,37.44,37.67,37.42,37.55,2866029.0,33.7106,33.9176,33.6925,33.8096,2866029.0
2021-03-17 15:20:00,37.56,37.7,37.52,37.66,1655121.0,33.8186,33.9447,33.7826,33.9086,1655121.0
2021-03-17 15:30:00,37.66,37.8,37.66,37.76,1402274.0,33.9086,34.0347,33.9086,33.9987,1402274.0
2021-03-17 15:40:00,37.76,37.87,37.73,37.87,1657650.0,33.9987,34.0977,33.9717,34.0977,1657650.0
2021-03-17 15:50:00,37.87,38.0,37.83,37.95,4005124.0,34.0977,34.2148,34.0617,34.1698,4005124.0
2021-03-18 09:30:00,38.51,39.03,38.42,39.02,7239116.0,34.674,35.1422,34.5929,35.1332,7239116.0
2021-03-18 09:40:00,39.02,39.15,38.9,39.02,5037576.0,35.1332,35.2502,35.0251,35.1332,5037576.0
2021-03-18 09:50:00,39.01,39.21,38.97,39.18,3258024.0,35.1242,35.3042,35.0881,35.2772,3258024.0
2021-03-18 10:00:00,39.18,39.3,39.02,39.29,3227088.0,35.2772,35.3853,35.1332,35.3763,3227088.0
2021-03-18 10:10:00,39.29,39.49,39.25,39.46,3161637.0,35.3763,35.5563,35.3403,35.5293,3161637.0
2021-03-18 10:20:00,39.46,39.68,39.43,39.66,3129205.0,35.5293,35.7274,35.5023,35.7094,3129205.0
2021-03-18 10:30:00,39.67,39.85,39.63,39.64,3503588.0,35.7184,35.8805,35.6824,35.6914,3503588.0
2021-03-18 10:40:00,39.64,39.77,39.62,39.7,2208602.0,35.6914,35.8085,35.6734,35.7454,2208602.0
2021-03-18 10:50:00,39.7,39.74,39.57,39.74,3052607.0,35.7454,35.7814,35.6284,35.7814,3052607.0
2021-03-18 11:00:00,39.74,39.86,39.73,39.84,3702195.0,35.7814,35.8895,35.7724,35.8715,3702195.0
2021-03-18 11:10:00,39.84,39.87,39.73,39.74,2386158.0,35.8715,35.8985,35.7724,35.7814,2386158.0
2021-03-18 11:20:00,39.75,39.77,39.62,39.68,1881729.0,35.7904,35.8085,35.6734,35.7274,1881729.0
2021-03-18 11:30:00,39.68,39.81,39.66,39.76,2160399.0,35.7274,35.8445,35.7094,35.7995,2160399.0
2021-03-18 11:40:00,39.76,39.89,39.76,39.87,1928681.0,35.7995,35.9165,35.7995,35.8985,1928681.0
2021-03-18 11:50:00,39.87,39.97,39.86,39.94,1814156.0,35.8985,35.9885,35.8895,35.9615,1814156.0
2021-03-18 12:00:00,39.94,39.96,39.82,39.87,1932660.0,35.9615,35.9795,35.8535,35.8985,1932660.0
2021-03-18 12:10:00,39.87,39.88,39.73,39.73,1427703.0,35.8985,35.9075,35.7724,35.7724,1427703.0
2021-03-18 12:20:00,39.73,39.85,39.72,39.8,1400392.0,35.7724,35.8805,35.7634,35.8355,1400392.0
2021-03-18 12:30:00,39.8,39.83,39.64,39.72,1257613.0,35.8355,35.8625,35.6914,35.7634,1257613.0
2021-03-18 12:40:00,39.72,39.75,39.59,39.6,1221537.0,35.7634,35.7904,35.6464,35.6554,1221537.0
2021-03-18 12:50:00,39.6,39.61,39.45,39.5,1587130.0,35.6554,35.6644,35.5203,35.5654,1587130.0
2021-03-18 13:00:00,39.51,39.69,39.48,39.65,1556431.0,35.5744,35.7364,35.5473,35.7004,1556431.0
2021-03-18 13:10:00,39.65,39.67,39.53,39.56,906769.0,35.7004,35.7184,35.5924,35.6194,906769.0
2021-03-18 13:20:00,39.57,39.61,39.43,39.45,916275.0,35.6284,35.6644,35.5023,35.5203,916275.0
2021-03-18 13:30:00,39.45,39.52,39.42,39.51,761097.0,35.5203,35.5834,35.4933,35.5744,761097.0
2021-03-18 13:40:00,39.51,39.52,39.46,39.5,890235.0,35.5744,35.5834,35.5293,35.5654,890235.0
2021-03-18 13:50:00,39.49,39.57,39.49,39.55,1252486.0,35.5563,35.6284,35.5563,35.6104,1252486.0
2021-03-18 14:00:00,39.54,39.62,39.47,39.48,1107729.0,35.6014,35.6734,35.5383,35.5473,1107729.0
2021-03-18 14:10:00,39.47,39.5,39.34,39.34,843405.0,35.5383,35.5654,35.4213,35.4213,843405.0
2021-03-18 14:20:00,39.35,39.42,39.33,39.35,1625446.0,35.4303,35.4933,35.4123,35.4303,1625446.0
2021-03-18 14:30:00,39.35,39.41,39.25,39.28,1444224.0,35.4303,35.4843,35.3403,35.3673,1444224.0
2021-03-18 14:40:00,39.28,39.31,39.16,39.26,2404864.0,35.3673,35.3943,35.2592,35.3493,2404864.0
2021-03-18 14:50:00,39.26,39.33,39.22,39.26,1199639.0,35.3493,35.4123,35.3132,35.3493,1199639.0
2021-03-18 15:00:00,39.26,39.26,39.12,39.14,1018708.0,35.3493,35.3493,35.2232,35.2412,1018708.0
2021-03-18 15:10:00,39.15,39.17,39.1,39.12,1435103.0,35.2502,35.2682,35.2052,35.2232,1435103.0
2021-03-18 15:20:00,39.12,39.14,38.87,39.02,2547661.0,35.2232,35.2412,34.9981,35.1332,2547661.0
2021-03-18 15:30:00,39.01,39.03,38.83,38.85,1700018.0,35.1242,35.1422,34.9621,34.9801,1700018.0
2021-03-18 15:40:00,38.84,38.88,38.7,38.73,1719214.0,34.9711,35.0071,34.845,34.8721,1719214.0
2021-03-18 15:50:00,38.73,38.94,38.69,38.94,4949446.0,34.8721,35.0611,34.836,35.0611,4949446.0
2021-03-19 09:30:00,38.29,38.47,37.86,37.92,10887028.0,34.4759,34.638,34.0887,34.1427,10887028.0
2021-03-19 09:40:00,37.92,37.94,37.57,37.64,3579795.0,34.1427,34.1607,33.8276,33.8906,3579795.0
2021-03-19 09:50:00,37.63,38.07,37.63,37.93,3546272.0,33.8816,34.2778,33.8816,34.1517,3546272.0
2021-03-19 10:00:00,37.93,38.01,37.77,37.86,2379433.0,34.1517,34.2238,34.0077,34.0887,2379433.0
2021-03-19 10:10:00,37.86,38.02,37.72,37.95,3779919.0,34.0887,34.2328,33.9627,34.1698,3779919.0
2021-03-19 10:20:00,37.96,37.97,37.79,37.86,1708673.0,34.1788,34.1878,34.0257,34.0887,1708673.0
2021-03-19 10:30:00,37.86,37.89,37.62,37.67,3171165.0,34.0887,34.1157,33.8726,33.9176,3171165.0
2021-03-19 10:40:00,37.67,37.94,37.53,37.91,2424441.0,33.9176,34.1607,33.7916,34.1337,2424441.0
2021-03-19 10:50:00,37.91,38.17,37.91,38.15,3326891.0,34.1337,34.3678,34.1337,34.3498,3326891.0
2021-03-19 11:00:00,38.16,38.31,38.04,38.26,1780665.0,34.3588,34.4939,34.2508,34.4489,1780665.0
2021-03-19 11:10:00,38.26,38.28,38.13,38.22,1064541.0,34.4489,34.4669,34.3318,34.4129,1064541.0
2021-03-19 11:20:00,38.22,38.3,38.1,38.11,2285485.0,34.4129,34.4849,34.3048,34.3138,2285485.0
2021-03-19 11:30:00,38.12,38.34,38.11,38.32,1305750.0,34.3228,34.5209,34.3138,34.5029,1305750.0
2021-03-19 11:40:00,38.32,38.48,38.31,38.42,1955523.0,34.5029,34.647,34.4939,34.5929,1955523.0
2021-03-19 11:50:00,38.41,38.62,38.4,38.59,1802762.0,34.5839,34.773,34.5749,34.746,1802762.0
2021-03-19 12:00:00,38.58,38.67,38.49,38.5,1695222.0,34.737,34.818,34.656,34.665,1695222.0
2021-03-19 12:10:00,38.49,38.5,38.36,38.37,942740.0,34.656,34.665,34.5389,34.5479,942740.0
2021-03-19 12:20:00,38.36,38.56,38.35,38.45,1615440.0,34.5389,34.719,34.5299,34.6199,1615440.0
2021-03-19 12:30:00,38.45,38.47,38.29,38.38,1337035.0,34.6199,34.638,34.4759,34.5569,1337035.0
2021-03-19 12:40:00,38.38,38.52,38.38,38.5,1052681.0,34.5569,34.683,34.5569,34.665,1052681.0
2021-03-19 12:50:00,38.5,38.54,38.4,38.41,862844.0,34.665,34.701,34.5749,34.5839,862844.0
2021-03-19 13:00:00,38.41,38.45,38.33,38.44,996125.0,34.5839,34.6199,34.5119,34.6109,996125.0
2021-03-19 13:10:00,38.44,38.58,38.39,38.58,1099903.0,34.6109,34.737,34.5659,34.737,1099903.0
2021-03-19 13:20:00,38.58,38.6,38.45,38.48,1177752.0,34.737,34.755,34.6199,34.647,1177752.0
2021-03-19 13:30:00,38.48,38.52,38.41,38.5,1087528.0,34.647,34.683,34.5839,34.665,1087528.0
2021-03-19 13:40:00,38.51,38.58,38.48,38.51,775494.0,34.674,34.737,34.647,34.674,775494.0
2021-03-19 13:50:00,38.52,38.54,38.45,38.51,468440.0,34.683,34.701,34.6199,34.674,468440.0
2021-03-19 14:00:00,38.52,38.57,38.47,38.51,934432.0,34.683,34.728,34.638,34.674,934432.0
2021-03-19 14:10:00,38.52,38.56,38.45,38.47,791380.0,34.683,34.719,34.6199,34.638,791380.0
2021-03-19 14:20:00,38.48,38.5,38.38,38.45,889690.0,34.647,34.665,34.5569,34.6199,889690.0
2021-03-19 14:30:00,38.45,38.57,38.45,38.52,1238403.0,34.6199,34.728,34.6199,34.683,1238403.0
2021-03-19 14:40:00,38.52,38.57,38.5,38.54,631508.0,34.683,34.728,34.665,34.701,631508.0
2021-03-19 14:50:00,38.54,38.6,38.48,38.59,1376728.0,34.701,34.755,34.647,34.746,1376728.0
2021-03-19 15:00:00,38.59,38.64,38.55,38.57,1402348.0,34.746,34.791,34.71,34.728,1402348.0
2021-03-19 15:10:00,38.57,38.64,38.56,38.6,978861.0,34.728,34.791,34.719,34.755,978861.0
2021-03-19 15:20:00,38.6,38.65,38.55,38.63,1297133.0,34.755,34.8,34.71,34.782,1297133.0
2021-03-19 15:30:00,38.63,38.71,38.53,38.62,2203393.0,34.782,34.854,34.692,34.773,2203393.0
2021-03-19 15:40:00,38.62,38.74,38.5,38.69,3426809.0,34.773,34.8811,34.665,34.836,3426809.0
2021-03-19 15:50:00,38.68,38.92,38.54,38.55,8792488.0,34.827,35.0431,34.701,34.71,8792488.0
2021-03-22 09:30:00,38.08,38.31,37.95,38.17,3673057.0,34.2868,34.4939,34.1698,34.3678,3673057.0
2021-03-22 09:40:00,38.18,38.27,38.02,38.25,1505918.0,34.3768,34.4579,34.2328,34.4399,1505918.0
2021-03-22 09:50:00,38.25,38.38,37.95,38.0,1806478.0,34.4399,34.5569,34.1698,34.2148,1806478.0
2021-03-22 10:00:00,37.99,38.08,37.89,37.95,1418892.0,34.2058,34.2868,34.1157,34.1698,1418892.0
2021-03-22 10:10:00,37.95,38.02,37.91,38.01,1257755.0,34.1698,34.2328,34.1337,34.2238,1257755.0
2021-03-22 10:20:00,38.01,38.02,37.74,37.78,1762786.0,34.2238,34.2328,33.9807,34.0167,1762786.0
2021-03-22 10:30:00,37.78,37.87,37.72,37.8,952084.0,34.0167,34.0977,33.9627,34.0347,952084.0
2021-03-22 10:40:00,37.81,37.97,37.77,37.89,1010280.0,34.0437,34.1878,34.0077,34.1157,1010280.0
2021-03-22 10:50:00,37.9,37.92,37.75,37.76,802757.0,34.1247,34.1427,33.9897,33.9987,802757.0
2021-03-22 11:00:00,37.76,37.9,37.74,37.84,1163959.0,33.9987,34.1247,33.9807,34.0707,1163959.0
2021-03-22 11:10:00,37.84,37.85,37.7,37.72,881114.0,34.0707,34.0797,33.9447,33.9627,881114.0
2021-03-22 11:20:00,37.72,37.79,37.65,37.66,1373423.0,33.9627,34.0257,33.8996,33.9086,1373423.0
2021-03-22 11:30:00,37.66,37.8,37.66,37.78,1681978.0,33.9086,34.0347,33.9086,34.0167,1681978.0
2021-03-22 11:40:00,37.78,37.9,37.75,37.8,1804086.0,34.0167,34.1247,33.9897,34.0347,1804086.0
2021-03-22 11:50:00,37.8,37.84,37.72,37.77,879679.0,34.0347,34.0707,33.9627,34.0077,879679.0
2021-03-22 12:00:00,37.77,37.78,37.53,37.53,1482957.0,34.0077,34.0167,33.7916,33.7916,1482957.0
2021-03-22 12:10:00,37.53,37.58,37.43,37.44,1383356.0,33.7916,33.8366,33.7015,33.7106,1383356.0
2021-03-22 12:20:00,37.44,37.52,37.4,37.49,927425.0,33.7106,33.7826,33.6745,33.7556,927425.0
2021-03-22 12:30:00,37.49,37.62,37.48,37.59,1128229.0,33.7556,33.8726,33.7466,33.8456,1128229.0
2021-03-22 12:40:00,37.59,37.67,37.58,37.65,650211.0,33.8456,33.9176,33.8366,33.8996,650211.0
2021-03-22 12:50:00,37.65,37.65,37.58,37.61,726707.0,33.8996,33.8996,33.8366,33.8636,726707.0
2021-03-22 13:00:00,37.61,37.62,37.53,37.55,1029770.0,33.8636,33.8726,33.7916,33.8096,1029770.0
2021-03-22 13:10:00,37.56,37.65,37.55,37.64,518927.0,33.8186,33.8996,33.8096,33.8906,518927.0
2021-03-22 13:20:00,37.64,37.72,37.6,37.63,809797.0,33.8906,33.9627,33.8546,33.8816,809797.0
2021-03-22 13:30:00,37.64,37.69,37.62,37.63,571430.0,33.8906,33.9356,33.8726,33.8816,571430.0
2021-03-22 13:40:00,37.63,37.7,37.56,37.59,769224.0,33.8816,33.9447,33.8186,33.8456,769224.0
2021-03-22 13:50:00,37.59,37.67,37.55,37.62,498048.0,33.8456,33.9176,33.8096,33.8726,498048.0
2021-03-22 14:00:00,37.63,37.68,37.6,37.64,547923.0,33.8816,33.9266,33.8546,33.8906,547923.0
2021-03-22 14:10:00,37.65,37.66,37.57,37.62,591817.0,33.8996,33.9086,33.8276,33.8726,591817.0
2021-03-22 14:20:00,37.62,37.66,37.6,37.63,462916.0,33.8726,33.9086,33.8546,33.8816,462916.0
2021-03-22 14:30:00,37.63,37.73,37.62,37.71,782054.0,33.8816,33.9717,33.8726,33.9537,782054.0
2021-03-22 14:40:00,37.71,37.73,37.64,37.69,731636.0,33.9537,33.9717,33.8906,33.9356,731636.0
2021-03-22 14:50:00,37.69,37.77,37.63,37.76,789374.0,33.9356,34.0077,33.8816,33.9987,789374.0
2021-03-22 15:00:00,37.75,37.8,37.75,37.78,588608.0,33.9897,34.0347,33.9897,34.0167,588608.0
2021-03-22 15:10:00,37.79,37.79,37.72,37.74,800527.0,34.0257,34.0257,33.9627,33.9807,800527.0
2021-03-22 15:20:00,37.73,37.8,37.73,37.73,815324.0,33.9717,34.0347,33.9717,33.9717,815324.0
2021-03-22 15:30:00,37.73,37.76,37.6,37.67,1128153.0,33.9717,33.9987,33.8546,33.9176,1128153.0
2021-03-22 15:40:00,37.66,37.68,37.63,37.64,1050196.0,33.9086,33.9266,33.8816,33.8906,1050196.0
2021-03-22 15:50:00,37.64,37.68,37.61,37.66,2696385.0,33.8906,33.9266,33.8636,33.9086,2696385.0
2021-03-23 09:30:00,37.36,37.44,37.11,37.38,3405711.0,33.6385,33.7106,33.4134,33.6565,3405711.0
2021-03-23 09:40:00,37.38,37.6,37.33,37.58,1449423.0,33.6565,33.8546,33.6115,33.8366,1449423.0
2021-03-23 09:50:00,37.58,37.79,37.51,37.74,1219465.0,33.8366,34.0257,33.7736,33.9807,1219465.0
2021-03-23 10:00:00,37.75,37.82,37.63,37.69,1136502.0,33.9897,34.0527,33.8816,33.9356,1136502.0
2021-03-23 10:10:00,37.7,37.7,37.54,37.67,1432149.0,33.9447,33.9447,33.8006,33.9176,1432149.0
2021-03-23 10:20:00,37.67,37.69,37.53,37.54,888422.0,33.9176,33.9356,33.7916,33.8006,888422.0
2021-03-23 10:30:00,37.54,37.59,37.29,37.33,1307828.0,33.8006,33.8456,33.5755,33.6115,1307828.0
2021-03-23 10:40:00,37.32,37.32,37.15,37.18,1586246.0,33.6025,33.6025,33.4494,33.4765,1586246.0
2021-03-23 10:50:00,37.18,37.32,37.15,37.27,1130310.0,33.4765,33.6025,33.4494,33.5575,1130310.0
2021-03-23 11:00:00,37.27,37.29,37.11,37.12,1287847.0,33.5575,33.5755,33.4134,33.4224,1287847.0
2021-03-23 11:10:00,37.12,37.32,37.09,37.27,1123528.0,33.4224,33.6025,33.3954,33.5575,1123528.0
2021-03-23 11:20:00,37.28,37.31,37.21,37.26,616420.0,33.5665,33.5935,33.5035,33.5485,616420.0
2021-03-23 11:30:00,37.25,37.29,37.21,37.26,663933.0,33.5395,33.5755,33.5035,33.5485,663933.0
2021-03-23 11:40:00,37.27,37.34,37.25,37.28,616642.0,33.5575,33.6205,33.5395,33.5665,616642.0
2021-03-23 11:50:00,37.29,37.34,37.22,37.3,563589.0,33.5755,33.6205,33.5125,33.5845,563589.0
2021-03-23 12:00:00,37.3,37.35,37.28,37.29,682229.0,33.5845,33.6295,33.5665,33.5755,682229.0
2021-03-23 12:10:00,37.29,37.37,37.23,37.34,744032.0,33.5755,33.6475,33.5215,33.6205,744032.0
2021-03-23 12:20:00,37.34,37.41,37.3,37.39,500041.0,33.6205,33.6835,33.5845,33.6655,500041.0
2021-03-23 12:30:00,37.4,37.49,37.37,37.48,515670.0,33.6745,33.7556,33.6475,33.7466,515670.0
2021-03-23 12:40:00,37.47,37.53,37.43,37.52,824903.0,33.7376,33.7916,33.7015,33.7826,824903.0
2021-03-23 12:50:00,37.52,37.59,37.5,37.55,449702.0,33.7826,33.8456,33.7646,33.8096,449702.0
2021-03-23 13:00:00,37.55,37.56,37.45,37.48,657960.0,33.8096,33.8186,33.7196,33.7466,657960.0
2021-03-23 13:10:00,37.47,37.5,37.45,37.48,573552.0,33.7376,33.7646,33.7196,33.7466,573552.0
2021-03-23 13:20:00,37.48,37.54,37.46,37.52,370028.0,33.7466,33.8006,33.7286,33.7826,370028.0
2021-03-23 13:30:00,37.52,37.55,37.49,37.54,297657.0,33.7826,33.8096,33.7556,33.8006,297657.0
2021-03-23 13:40:00,37.54,37.55,37.29,37.33,967544.0,33.8006,33.8096,33.5755,33.6115,967544.0
2021-03-23 13:50:00,37.32,37.33,37.27,37.3,722601.0,33.6025,33.6115,33.5575,33.5845,722601.0
2021-03-23 14:00:00,37.29,37.3,37.21,37.26,650717.0,33.5755,33.5845,33.5035,33.5485,650717.0
2021-03-23 14:10:00,37.26,37.28,37.19,37.23,555130.0,33.5485,33.5665,33.4855,33.5215,555130.0
2021-03-23 14:20:00,37.23,37.24,37.1,37.14,796735.0,33.5215,33.5305,33.4044,33.4404,796735.0
2021-03-23 14:30:00,37.14,37.16,37.07,37.09,750783.0,33.4404,33.4584,33.3774,33.3954,750783.0
2021-03-23 14:40:00,37.09,37.15,37.05,37.15,531698.0,33.3954,33.4494,33.3594,33.4494,531698.0
2021-03-23 14:50:00,37.14,37.16,37.02,37.03,587912.0,33.4404,33.4584,33.3324,33.3414,587912.0
2021-03-23 15:00:00,37.03,37.14,36.98,37.05,1324284.0,33.3414,33.4404,33.2964,33.3594,1324284.0
2021-03-23 15:10:00,37.05,37.05,36.91,36.93,1151027.0,33.3594,33.3594,33.2333,33.2514,1151027.0
2021-03-23 15:20:00,36.92,36.93,36.85,36.88,1092122.0,33.2423,33.2514,33.1793,33.2063,1092122.0
2021-03-23 15:30:00,36.87,36.89,36.78,36.79,1292885.0,33.1973,33.2153,33.1163,33.1253,1292885.0
2021-03-23 15:40:00,36.8,36.92,36.78,36.86,1502570.0,33.1343,33.2423,33.1163,33.1883,1502570.0
2021-03-23 15:50:00,36.85,36.92,36.79,36.89,4342571.0,33.1793,33.2423,33.1253,33.2153,4342571.0
2021-03-24 09:30:00,37.21,37.61,37.18,37.59,3828610.0,33.5035,33.8636,33.4765,33.8456,3828610.0
2021-03-24 09:40:00,37.59,37.71,37.51,37.57,2418214.0,33.8456,33.9537,33.7736,33.8276,2418214.0
2021-03-24 09:50:00,37.58,37.59,37.25,37.4,1719140.0,33.8366,33.8456,33.5395,33.6745,1719140.0
2021-03-24 10:00:00,37.39,37.59,37.39,37.53,1075540.0,33.6655,33.8456,33.6655,33.7916,1075540.0
2021-03-24 10:10:00,37.53,37.69,37.52,37.6,1354357.0,33.7916,33.9356,33.7826,33.8546,1354357.0
2021-03-24 10:20:00,37.61,37.67,37.52,37.55,705110.0,33.8636,33.9176,33.7826,33.8096,705110.0
2021-03-24 10:30:00,37.55,37.64,37.46,37.56,963623.0,33.8096,33.8906,33.7286,33.8186,963623.0
2021-03-24 10:40:00,37.56,37.77,37.54,37.76,1537066.0,33.8186,34.0077,33.8006,33.9987,1537066.0
2021-03-24 10:50:00,37.77,37.79,37.61,37.68,1261117.0,34.0077,34.0257,33.8636,33.9266,1261117.0
2021-03-24 11:00:00,37.68,37.7,37.43,37.48,1479175.0,33.9266,33.9447,33.7015,33.7466,1479175.0
2021-03-24 11:10:00,37.48,37.51,37.37,37.39,897362.0,33.7466,33.7736,33.6475,33.6655,897362.0
2021-03-24 11:20:00,37.38,37.42,37.31,37.33,650408.0,33.6565,33.6925,33.5935,33.6115,650408.0
2021-03-24 11:30:00,37.34,37.47,37.33,37.41,773294.0,33.6205,33.7376,33.6115,33.6835,773294.0
2021-03-24 11:40:00,37.41,37.43,37.34,37.39,630914.0,33.6835,33.7015,33.6205,33.6655,630914.0
2021-03-24 11:50:00,37.39,37.4,37.31,37.32,510263.0,33.6655,33.6745,33.5935,33.6025,510263.0
2021-03-24 12:00:00,37.33,37.41,37.31,37.4,553438.0,33.6115,33.6835,33.5935,33.6745,553438.0
2021-03-24 12:10:00,37.4,37.48,37.39,37.46,605817.0,33.6745,33.7466,33.6655,33.7286,605817.0
2021-03-24 12:20:00,37.46,37.5,37.45,37.47,480016.0,33.7286,33.7646,33.7196,33.7376,480016.0
2021-03-24 12:30:00,37.47,37.48,37.34,37.39,528551.0,33.7376,33.7466,33.6205,33.6655,528551.0
2021-03-24 12:40:00,37.39,37.44,37.35,37.36,443964.0,33.6655,33.7106,33.6295,33.6385,443964.0
2021-03-24 12:50:00,37.37,37.37,37.33,37.34,578074.0,33.6475,33.6475,33.6115,33.6205,578074.0
2021-03-24 13:00:00,37.34,37.37,37.29,37.32,754625.0,33.6205,33.6475,33.5755,33.6025,754625.0
2021-03-24 13:10:00,37.31,37.32,37.2,37.21,495872.0,33.5935,33.6025,33.4945,33.5035,495872.0
2021-03-24 13:20:00,37.21,37.29,37.2,37.26,395219.0,33.5035,33.5755,33.4945,33.5485,395219.0
2021-03-24 13:30:00,37.27,37.36,37.26,37.34,410316.0,33.5575,33.6385,33.5485,33.6205,410316.0
2021-03-24 13:40:00,37.35,37.35,37.21,37.32,1164172.0,33.6295,33.6295,33.5035,33.6025,1164172.0
2021-03-24 13:50:00,37.33,37.35,37.3,37.32,394449.0,33.6115,33.6295,33.5845,33.6025,394449.0
2021-03-24 14:00:00,37.32,37.32,37.26,37.31,1143321.0,33.6025,33.6025,33.5485,33.5935,1143321.0
2021-03-24 14:10:00,37.32,37.35,37.2,37.27,568813.0,33.6025,33.6295,33.4945,33.5575,568813.0
2021-03-24 14:20:00,37.27,37.31,37.21,37.21,517102.0,33.5575,33.5935,33.5035,33.5035,517102.0
2021-03-24 14:30:00,37.21,37.23,37.11,37.13,867897.0,33.5035,33.5215,33.4134,33.4314,867897.0
2021-03-24 14:40:00,37.13,37.22,37.07,37.22,1009165.0,33.4314,33.5125,33.3774,33.5125,1009165.0
2021-03-24 14:50:00,37.22,37.23,37.1,37.11,638763.0,33.5125,33.5215,33.4044,33.4134,638763.0
2021-03-24 15:00:00,37.12,37.19,37.1,37.17,503572.0,33.4224,33.4855,33.4044,33.4674,503572.0
2021-03-24 15:10:00,37.16,37.2,37.13,37.16,680089.0,33.4584,33.4945,33.4314,33.4584,680089.0
2021-03-24 15:20:00,37.15,37.17,37.05,37.09,654618.0,33.4494,33.4674,33.3594,33.3954,654618.0
2021-03-24 15:30:00,37.09,37.12,37.0,37.06,927970.0,33.3954,33.4224,33.3144,33.3684,927970.0
2021-03-24 15:40:00,37.06,37.07,37.0,37.01,1298385.0,33.3684,33.3774,33.3144,33.3234,1298385.0
2021-03-24 15:50:00,37.01,37.03,36.89,36.89,2418999.0,33.3234,33.3414,33.2153,33.2153,2418999.0
2021-03-25 09:30:00,36.87,37.13,36.77,36.8,2693032.0,33.1973,33.4314,33.1073,33.1343,2693032.0
2021-03-25 09:40:00,36.81,37.02,36.71,36.9,1695250.0,33.1433,33.3324,33.0533,33.2243,1695250.0
2021-03-25 09:50:00,36.9,36.9,36.63,36.74,1639466.0,33.2243,33.2243,32.9812,33.0803,1639466.0
2021-03-25 10:00:00,36.75,36.95,36.68,36.91,892117.0,33.0893,33.2694,33.0263,33.2333,892117.0
2021-03-25 10:10:00,36.91,36.99,36.78,36.88,783508.0,33.2333,33.3054,33.1163,33.2063,783508.0
2021-03-25 10:20:00,36.88,37.07,36.8,36.98,1179046.0,33.2063,33.3774,33.1343,33.2964,1179046.0
2021-03-25 10:30:00,36.98,37.03,36.85,36.95,947457.0,33.2964,33.3414,33.1793,33.2694,947457.0
2021-03-25 10:40:00,36.95,36.96,36.72,36.77,1060316.0,33.2694,33.2784,33.0623,33.1073,1060316.0
2021-03-25 10:50:00,36.77,36.85,36.68,36.84,1062323.0,33.1073,33.1793,33.0263,33.1703,1062323.0
2021-03-25 11:00:00,36.84,36.84,36.66,36.75,780415.0,33.1703,33.1703,33.0082,33.0893,780415.0
2021-03-25 11:10:00,36.74,36.99,36.72,36.98,1059471.0,33.0803,33.3054,33.0623,33.2964,1059471.0
2021-03-25 11:20:00,36.98,37.15,36.96,37.14,1231655.0,33.2964,33.4494,33.2784,33.4404,1231655.0
2021-03-25 11:30:00,37.15,37.26,37.12,37.2,1522505.0,33.4494,33.5485,33.4224,33.4945,1522505.0
2021-03-25 11:40:00,37.19,37.25,37.14,37.17,961932.0,33.4855,33.5395,33.4404,33.4674,961932.0
2021-03-25 11:50:00,37.16,37.35,37.16,37.33,945845.0,33.4584,33.6295,33.4584,33.6115,945845.0
2021-03-25 12:00:00,37.34,37.4,37.25,37.29,986815.0,33.6205,33.6745,33.5395,33.5755,986815.0
2021-03-25 12:10:00,37.29,37.42,37.28,37.38,796168.0,33.5755,33.6925,33.5665,33.6565,796168.0
2021-03-25 12:20:00,37.38,37.41,37.32,37.39,988186.0,33.6565,33.6835,33.6025,33.6655,988186.0
2021-03-25 12:30:00,37.39,37.48,37.36,37.43,893247.0,33.6655,33.7466,33.6385,33.7015,893247.0
2021-03-25 12:40:00,37.43,37.5,37.41,37.48,1068105.0,33.7015,33.7646,33.6835,33.7466,1068105.0
2021-03-25 12:50:00,37.48,37.6,37.47,37.58,980238.0,33.7466,33.8546,33.7376,33.8366,980238.0
2021-03-25 13:00:00,37.58,37.66,37.49,37.59,899754.0,33.8366,33.9086,33.7556,33.8456,899754.0
2021-03-25 13:10:00,37.59,37.61,37.48,37.5,606560.0,33.8456,33.8636,33.7466,33.7646,606560.0
2021-03-25 13:20:00,37.5,37.53,37.38,37.4,552868.0,33.7646,33.7916,33.6565,33.6745,552868.0
2021-03-25 13:30:00,37.4,37.45,37.35,37.43,449177.0,33.6745,33.7196,33.6295,33.7015,449177.0
2021-03-25 13:40:00,37.43,37.54,37.41,37.45,550635.0,33.7015,33.8006,33.6835,33.7196,550635.0
2021-03-25 13:50:00,37.44,37.47,37.33,37.37,441293.0,33.7106,33.7376,33.6115,33.6475,441293.0
2021-03-25 14:00:00,37.36,37.4,37.34,37.38,740633.0,33.6385,33.6745,33.6205,33.6565,740633.0
2021-03-25 14:10:00,37.38,37.44,37.36,37.44,543249.0,33.6565,33.7106,33.6385,33.7106,543249.0
2021-03-25 14:20:00,37.44,37.45,37.26,37.27,485595.0,33.7106,33.7196,33.5485,33.5575,485595.0
2021-03-25 14:30:00,37.27,37.44,37.27,37.43,550290.0,33.5575,33.7106,33.5575,33.7015,550290.0
2021-03-25 14:40:00,37.42,37.47,37.38,37.39,419220.0,33.6925,33.7376,33.6565,33.6655,419220.0
2021-03-25 14:50:00,37.39,37.44,37.36,37.42,587917.0,33.6655,33.7106,33.6385,33.6925,587917.0
2021-03-25 15:00:00,37.42,37.45,37.38,37.4,533224.0,33.6925,33.7196,33.6565,33.6745,533224.0
2021-03-25 15:10:00,37.41,37.6,37.4,37.59,707522.0,33.6835,33.8546,33.6745,33.8456,707522.0
2021-03-25 15:20:00,37.59,37.67,37.57,37.63,962110.0,33.8456,33.9176,33.8276,33.8816,962110.0
2021-03-25 15:30:00,37.63,37.7,37.58,37.7,1179583.0,33.8816,33.9447,33.8366,33.9447,1179583.0
2021-03-25 15:40:00,37.69,37.75,37.66,37.66,1159346.0,33.9356,33.9897,33.9086,33.9086,1159346.0
2021-03-25 15:50:00,37.67,37.74,37.64,37.66,3394378.0,33.9176,33.9807,33.8906,33.9086,3394378.0
2021-03-26 09:30:00,38.35,38.53,38.14,38.31,6141803.0,34.5299,34.692,34.3408,34.4939,6141803.0
2021-03-26 09:40:00,38.31,38.45,38.25,38.43,2785449.0,34.4939,34.6199,34.4399,34.6019,2785449.0
2021-03-26 09:50:00,38.42,38.58,38.35,38.48,2523471.0,34.5929,34.737,34.5299,34.647,2523471.0
2021-03-26 10:00:00,38.48,38.54,38.3,38.31,1574966.0,34.647,34.701,34.4849,34.4939,1574966.0
2021-03-26 10:10:00,38.31,38.46,38.3,38.42,1462436.0,34.4939,34.6289,34.4849,34.5929,1462436.0
2021-03-26 10:20:00,38.42,38.61,38.36,38.56,1549240.0,34.5929,34.764,34.5389,34.719,1549240.0
2021-03-26 10:30:00,38.57,38.57,38.37,38.4,1432483.0,34.728,34.728,34.5479,34.5749,1432483.0
2021-03-26 10:40:00,38.4,38.46,38.25,38.26,1178767.0,34.5749,34.6289,34.4399,34.4489,1178767.0
2021-03-26 10:50:00,38.25,38.4,38.21,38.39,1300111.0,34.4399,34.5749,34.4039,34.5659,1300111.0
2021-03-26 11:00:00,38.39,38.42,38.31,38.33,890621.0,34.5659,34.5929,34.4939,34.5119,890621.0
2021-03-26 11:10:00,38.33,38.33,38.16,38.2,1291639.0,34.5119,34.5119,34.3588,34.3948,1291639.0
2021-03-26 11:20:00,38.2,38.28,38.2,38.27,981458.0,34.3948,34.4669,34.3948,34.4579,981458.0
2021-03-26 11:30:00,38.27,38.32,38.24,38.26,1165178.0,34.4579,34.5029,34.4309,34.4489,1165178.0
2021-03-26 11:40:00,38.26,38.29,38.19,38.22,1201339.0,34.4489,34.4759,34.3858,34.4129,1201339.0
2021-03-26 11:50:00,38.22,38.24,38.11,38.12,892340.0,34.4129,34.4309,34.3138,34.3228,892340.0
2021-03-26 12:00:00,38.11,38.19,38.1,38.18,611942.0,34.3138,34.3858,34.3048,34.3768,611942.0
2021-03-26 12:10:00,38.18,38.21,38.16,38.19,661275.0,34.3768,34.4039,34.3588,34.3858,661275.0
2021-03-26 12:20:00,38.19,38.25,38.18,38.24,556254.0,34.3858,34.4399,34.3768,34.4309,556254.0
2021-03-26 12:30:00,38.25,38.26,38.18,38.23,741164.0,34.4399,34.4489,34.3768,34.4219,741164.0
2021-03-26 12:40:00,38.23,38.37,38.23,38.33,956740.0,34.4219,34.5479,34.4219,34.5119,956740.0
2021-03-26 12:50:00,38.33,38.41,38.3,38.33,1438710.0,34.5119,34.5839,34.4849,34.5119,1438710.0
2021-03-26 13:00:00,38.33,38.36,38.27,38.36,1333207.0,34.5119,34.5389,34.4579,34.5389,1333207.0
2021-03-26 13:10:00,38.36,38.37,38.2,38.22,1205777.0,34.5389,34.5479,34.3948,34.4129,1205777.0
2021-03-26 13:20:00,38.22,38.26,38.1,38.14,1522104.0,34.4129,34.4489,34.3048,34.3408,1522104.0
2021-03-26 13:30:00,38.14,38.29,38.13,38.2,1528967.0,34.3408,34.4759,34.3318,34.3948,1528967.0
2021-03-26 13:40:00,38.21,38.24,38.13,38.15,934955.0,34.4039,34.4309,34.3318,34.3498,934955.0
2021-03-26 13:50:00,38.15,38.29,38.13,38.29,830486.0,34.3498,34.4759,34.3318,34.4759,830486.0
2021-03-26 14:00:00,38.29,38.3,38.17,38.21,870044.0,34.4759,34.4849,34.3678,34.4039,870044.0
2021-03-26 14:10:00,38.2,38.23,38.08,38.15,969184.0,34.3948,34.4219,34.2868,34.3498,969184.0
2021-03-26 14:20:00,38.16,38.32,38.14,38.25,1289835.0,34.3588,34.5029,34.3408,34.4399,1289835.0
2021-03-26 14:30:00,38.25,38.36,38.22,38.26,1301360.0,34.4399,34.5389,34.4129,34.4489,1301360.0
2021-03-26 14:40:00,38.26,38.31,38.07,38.1,1080085.0,34.4489,34.4939,34.2778,34.3048,1080085.0
2021-03-26 14:50:00,38.09,38.38,38.07,38.38,991183.0,34.2958,34.5569,34.2778,34.5569,991183.0
2021-03-26 15:00:00,38.37,38.39,38.27,38.28,1028180.0,34.5479,34.5659,34.4579,34.4669,1028180.0
2021-03-26 15:10:00,38.28,38.39,38.26,38.39,1202352.0,34.4669,34.5659,34.4489,34.5659,1202352.0
2021-03-26 15:20:00,38.39,38.41,38.28,38.34,1248421.0,34.5659,34.5839,34.4669,34.5209,1248421.0
2021-03-26 15:30:00,38.34,38.51,38.34,38.47,2389476.0,34.5209,34.674,34.5209,34.638,2389476.0
2021-03-26 15:40:00,38.47,38.56,38.42,38.55,2627104.0,34.638,34.719,34.5929,34.71,2627104.0
2021-03-26 15:50:00,38.55,38.76,38.5,38.68,5557227.0,34.71,34.8991,34.665,34.827,5557227.0
2021-03-29 09:30:00,38.05,38.38,38.02,38.18,2954537.0,34.2598,34.5569,34.2328,34.3768,2954537.0
2021-03-29 09:40:00,38.18,38.36,38.15,38.21,1679224.0,34.3768,34.5389,34.3498,34.4039,1679224.0
2021-03-29 09:50:00,38.2,38.46,38.13,38.41,1774995.0,34.3948,34.6289,34.3318,34.5839,1774995.0
2021-03-29 10:00:00,38.4,38.6,38.37,38.5,1528316.0,34.5749,34.755,34.5479,34.665,1528316.0
2021-03-29 10:10:00,38.5,38.63,38.39,38.41,1385152.0,34.665,34.782,34.5659,34.5839,1385152.0
2021-03-29 10:20:00,38.41,38.42,38.28,38.29,1080270.0,34.5839,34.5929,34.4669,34.4759,1080270.0
2021-03-29 10:30:00,38.29,38.31,38.09,38.12,1483876.0,34.4759,34.4939,34.2958,34.3228,1483876.0
2021-03-29 10:40:00,38.12,38.13,38.03,38.08,1080334.0,34.3228,34.3318,34.2418,34.2868,1080334.0
2021-03-29 10:50:00,38.08,38.09,37.88,37.98,1628211.0,34.2868,34.2958,34.1067,34.1968,1628211.0
2021-03-29 11:00:00,37.98,38.04,37.93,37.95,986597.0,34.1968,34.2508,34.1517,34.1698,986597.0
2021-03-29 11:10:00,37.95,38.01,37.88,37.91,1079045.0,34.1698,34.2238,34.1067,34.1337,1079045.0
2021-03-29 11:20:00,37.92,37.97,37.86,37.92,856713.0,34.1427,34.1878,34.0887,34.1427,856713.0
2021-03-29 11:30:00,37.92,38.1,37.86,38.08,1107933.0,34.1427,34.3048,34.0887,34.2868,1107933.0
2021-03-29 11:40:00,38.07,38.21,38.06,38.18,723891.0,34.2778,34.4039,34.2688,34.3768,723891.0
2021-03-29 11:50:00,38.18,38.37,38.13,38.33,954780.0,34.3768,34.5479,34.3318,34.5119,954780.0
2021-03-29 12:00:00,38.33,38.36,38.26,38.27,567796.0,34.5119,34.5389,34.4489,34.4579,567796.0
2021-03-29 12:10:00,38.28,38.3,38.15,38.17,707114.0,34.4669,34.4849,34.3498,34.3678,707114.0
2021-03-29 12:20:00,38.17,38.21,38.09,38.21,809432.0,34.3678,34.4039,34.2958,34.4039,809432.0
2021-03-29 12:30:00,38.21,38.31,38.18,38.29,778737.0,34.4039,34.4939,34.3768,34.4759,778737.0
2021-03-29 12:40:00,38.28,38.31,38.24,38.26,501301.0,34.4669,34.4939,34.4309,34.4489,501301.0
2021-03-29 12:50:00,38.27,38.31,38.22,38.29,424958.0,34.4579,34.4939,34.4129,34.4759,424958.0
2021-03-29 13:00:00,38.3,38.42,38.27,38.4,883681.0,34.4849,34.5929,34.4579,34.5749,883681.0
2021-03-29 13:10:00,38.4,38.46,38.38,38.42,963907.0,34.5749,34.6289,34.5569,34.5929,963907.0
2021-03-29 13:20:00,38.41,38.43,38.33,38.34,696849.0,34.5839,34.6019,34.5119,34.5209,696849.0
2021-03-29 13:30:00,38.34,38.41,38.31,38.37,675632.0,34.5209,34.5839,34.4939,34.5479,675632.0
2021-03-29 13:40:00,38.37,38.37,38.2,38.26,664813.0,34.5479,34.5479,34.3948,34.4489,664813.0
2021-03-29 13:50:00,38.26,38.29,38.17,38.22,586150.0,34.4489,34.4759,34.3678,34.4129,586150.0
2021-03-29 14:00:00,38.22,38.3,38.19,38.3,405973.0,34.4129,34.4849,34.3858,34.4849,405973.0
2021-03-29 14:10:00,38.3,38.36,38.23,38.3,543968.0,34.4849,34.5389,34.4219,34.4849,543968.0
2021-03-29 14:20:00,38.3,38.33,38.27,38.3,398148.0,34.4849,34.5119,34.4579,34.4849,398148.0
2021-03-29 14:30:00,38.29,38.32,38.21,38.26,518699.0,34.4759,34.5029,34.4039,34.4489,518699.0
2021-03-29 14:40:00,38.26,38.36,38.24,38.34,588465.0,34.4489,34.5389,34.4309,34.5209,588465.0
2021-03-29 14:50:00,38.34,38.35,38.23,38.27,755283.0,34.5209,34.5299,34.4219,34.4579,755283.0
2021-03-29 15:00:00,38.27,38.4,38.26,38.39,756256.0,34.4579,34.5749,34.4489,34.5659,756256.0
2021-03-29 15:10:00,38.39,38.53,38.36,38.48,934583.0,34.5659,34.692,34.5389,34.647,934583.0
2021-03-29 15:20:00,38.48,38.6,38.48,38.59,967001.0,34.647,34.755,34.647,34.746,967001.0
2021-03-29 15:30:00,38.59,38.59,38.48,38.51,833144.0,34.746,34.746,34.647,34.674,833144.0
2021-03-29 15:40:00,38.51,38.51,38.33,38.33,1097117.0,34.674,34.674,34.5119,34.5119,1097117.0
2021-03-29 15:50:00,38.33,38.38,38.25,38.32,2506095.0,34.5119,34.5569,34.4399,34.5029,2506095.0
2021-03-30 09:30:00,38.63,39.15,38.63,39.08,4229047.0,34.782,35.2502,34.782,35.1872,4229047.0
2021-03-30 09:40:00,39.07,39.3,38.99,39.0,2670473.0,35.1782,35.3853,35.1062,35.1152,2670473.0
2021-03-30 09:50:00,38.99,39.18,38.82,39.16,2998148.0,35.1062,35.2772,34.9531,35.2592,2998148.0
2021-03-30 10:00:00,39.16,39.33,39.1,39.18,1765929.0,35.2592,35.4123,35.2052,35.2772,1765929.0
2021-03-30 10:10:00,39.18,39.29,39.15,39.21,2078836.0,35.2772,35.3763,35.2502,35.3042,2078836.0
2021-03-30 10:20:00,39.21,39.22,39.05,39.2,1005130.0,35.3042,35.3132,35.1602,35.2952,1005130.0
2021-03-30 10:30:00,39.2,39.31,39.18,39.29,905465.0,35.2952,35.3943,35.2772,35.3763,905465.0
2021-03-30 10:40:00,39.28,39.33,39.18,39.3,937580.0,35.3673,35.4123,35.2772,35.3853,937580.0
2021-03-30 10:50:00,39.31,39.35,39.23,39.25,1386507.0,35.3943,35.4303,35.3222,35.3403,1386507.0
2021-03-30 11:00:00,39.26,39.42,39.25,39.41,1208695.0,35.3493,35.4933,35.3403,35.4843,1208695.0
2021-03-30 11:10:00,39.41,39.46,39.3,39.39,1881400.0,35.4843,35.5293,35.3853,35.4663,1881400.0
2021-03-30 11:20:00,39.39,39.41,39.33,39.4,839764.0,35.4663,35.4843,35.4123,35.4753,839764.0
2021-03-30 11:30:00,39.4,39.4,39.28,39.35,1019135.0,35.4753,35.4753,35.3673,35.4303,1019135.0
2021-03-30 11:40:00,39.35,39.38,39.27,39.28,831442.0,35.4303,35.4573,35.3583,35.3673,831442.0
2021-03-30 11:50:00,39.29,39.3,39.23,39.26,786336.0,35.3763,35.3853,35.3222,35.3493,786336.0
2021-03-30 12:00:00,39.26,39.35,39.26,39.35,809636.0,35.3493,35.4303,35.3493,35.4303,809636.0
2021-03-30 12:10:00,39.34,39.36,39.2,39.22,617033.0,35.4213,35.4393,35.2952,35.3132,617033.0
2021-03-30 12:20:00,39.22,39.22,39.14,39.15,701990.0,35.3132,35.3132,35.2412,35.2502,701990.0
2021-03-30 12:30:00,39.14,39.22,39.1,39.22,777563.0,35.2412,35.3132,35.2052,35.3132,777563.0
2021-03-30 12:40:00,39.22,39.24,39.19,39.2,555337.0,35.3132,35.3313,35.2862,35.2952,555337.0
2021-03-30 12:50:00,39.2,39.21,39.14,39.16,429324.0,35.2952,35.3042,35.2412,35.2592,429324.0
2021-03-30 13:00:00,39.16,39.17,39.05,39.08,548936.0,35.2592,35.2682,35.1602,35.1872,548936.0
2021-03-30 13:10:00,39.09,39.09,39.0,39.02,505994.0,35.1962,35.1962,35.1152,35.1332,505994.0
2021-03-30 13:20:00,39.03,39.08,39.0,39.05,474633.0,35.1422,35.1872,35.1152,35.1602,474633.0
2021-03-30 13:30:00,39.05,39.11,39.0,39.1,690592.0,35.1602,35.2142,35.1152,35.2052,690592.0
2021-03-30 13:40:00,39.1,39.19,39.07,39.08,648887.0,35.2052,35.2862,35.1782,35.1872,648887.0
2021-03-30 13:50:00,39.08,39.08,39.0,39.02,480816.0,35.1872,35.1872,35.1152,35.1332,480816.0
2021-03-30 14:00:00,39.02,39.04,38.94,39.03,812204.0,35.1332,35.1512,35.0611,35.1422,812204.0
2021-03-30 14:10:00,39.02,39.1,39.0,39.09,351946.0,35.1332,35.2052,35.1152,35.1962,351946.0
2021-03-30 14:20:00,39.09,39.13,39.05,39.06,731349.0,35.1962,35.2322,35.1602,35.1692,731349.0
2021-03-30 14:30:00,39.06,39.07,38.95,38.97,647347.0,35.1692,35.1782,35.0701,35.0881,647347.0
2021-03-30 14:40:00,38.97,39.07,38.96,39.06,302714.0,35.0881,35.1782,35.0791,35.1692,302714.0
2021-03-30 14:50:00,39.07,39.2,39.05,39.19,1052300.0,35.1782,35.2952,35.1602,35.2862,1052300.0
2021-03-30 15:00:00,39.2,39.25,39.16,39.2,592420.0,35.2952,35.3403,35.2592,35.2952,592420.0
2021-03-30 15:10:00,39.19,39.2,39.13,39.18,469628.0,35.2862,35.2952,35.2322,35.2772,469628.0
2021-03-30 15:20:00,39.18,39.25,39.15,39.22,587890.0,35.2772,35.3403,35.2502,35.3132,587890.0
2021-03-30 15:30:00,39.22,39.25,39.14,39.16,1131242.0,35.3132,35.3403,35.2412,35.2592,1131242.0
2021-03-30 15:40:00,39.15,39.15,39.0,39.01,973041.0,35.2502,35.2502,35.1152,35.1242,973041.0
2021-03-30 15:50:00,39.01,39.02,38.86,39.0,5149609.0,35.1242,35.1332,34.9891,35.1152,5149609.0
2021-03-31 09:30:00,38.62,38.99,38.56,38.92,3136159.0,34.773,35.1062,34.719,35.0431,3136159.0
2021-03-31 09:40:00,38.91,38.98,38.83,38.87,1838275.0,35.0341,35.0972,34.9621,34.9981,1838275.0
2021-03-31 09:50:00,38.87,38.88,38.76,38.83,1972528.0,34.9981,35.0071,34.8991,34.9621,1972528.0
2021-03-31 10:00:00,38.83,38.85,38.65,38.66,1101501.0,34.9621,34.9801,34.8,34.809,1101501.0
2021-03-31 10:10:00,38.66,38.7,38.57,38.65,1170491.0,34.809,34.845,34.728,34.8,1170491.0
2021-03-31 10:20:00,38.64,38.69,38.57,38.64,934020.0,34.791,34.836,34.728,34.791,934020.0
2021-03-31 10:30:00,38.64,38.68,38.6,38.66,606372.0,34.791,34.827,34.755,34.809,606372.0
2021-03-31 10:40:00,38.66,38.66,38.56,38.57,730649.0,34.809,34.809,34.719,34.728,730649.0
2021-03-31 10:50:00,38.57,38.61,38.5,38.54,1061126.0,34.728,34.764,34.665,34.701,1061126.0
2021-03-31 11:00:00,38.53,38.59,38.5,38.55,791239.0,34.692,34.746,34.665,34.71,791239.0
2021-03-31 11:10:00,38.54,38.64,38.5,38.64,601868.0,34.701,34.791,34.665,34.791,601868.0
2021-03-31 11:20:00,38.64,38.67,38.5,38.5,580376.0,34.791,34.818,34.665,34.665,580376.0
2021-03-31 11:30:00,38.5,38.52,38.46,38.51,966896.0,34.665,34.683,34.6289,34.674,966896.0
2021-03-31 11:40:00,38.5,38.61,38.49,38.59,693238.0,34.665,34.764,34.656,34.746,693238.0
2021-03-31 11:50:00,38.59,38.6,38.55,38.56,699947.0,34.746,34.755,34.71,34.719,699947.0
2021-03-31 12:00:00,38.55,38.6,38.53,38.6,542414.0,34.71,34.755,34.692,34.755,542414.0
2021-03-31 12:10:00,38.59,38.64,38.55,38.56,522766.0,34.746,34.791,34.71,34.719,522766.0
2021-03-31 12:20:00,38.57,38.58,38.53,38.56,362600.0,34.728,34.737,34.692,34.719,362600.0
2021-03-31 12:30:00,38.55,38.57,38.53,38.57,344124.0,34.71,34.728,34.692,34.728,344124.0
2021-03-31 12:40:00,38.57,38.73,38.56,38.68,700138.0,34.728,34.8721,34.719,34.827,700138.0
2021-03-31 12:50:00,38.69,38.78,38.65,38.77,716090.0,34.836,34.9171,34.8,34.9081,716090.0
2021-03-31 13:00:00,38.78,38.81,38.76,38.79,679199.0,34.9171,34.9441,34.8991,34.9261,679199.0
2021-03-31 13:10:00,38.79,38.82,38.78,38.8,319001.0,34.9261,34.9531,34.9171,34.9351,319001.0
2021-03-31 13:20:00,38.79,38.81,38.73,38.74,306552.0,34.9261,34.9441,34.8721,34.8811,306552.0
2021-03-31 13:30:00,38.73,38.82,38.73,38.8,456564.0,34.8721,34.9531,34.8721,34.9351,456564.0
2021-03-31 13:40:00,38.81,38.85,38.79,38.84,449844.0,34.9441,34.9801,34.9261,34.9711,449844.0
2021-03-31 13:50:00,38.83,38.86,38.82,38.84,315985.0,34.9621,34.9891,34.9531,34.9711,315985.0
2021-03-31 14:00:00,38.84,38.86,38.78,38.82,431115.0,34.9711,34.9891,34.9171,34.9531,431115.0
2021-03-31 14:10:00,38.81,38.85,38.79,38.82,517284.0,34.9441,34.9801,34.9261,34.9531,517284.0
2021-03-31 14:20:00,38.82,38.89,38.79,38.88,830073.0,34.9531,35.0161,34.9261,35.0071,830073.0
2021-03-31 14:30:00,38.88,38.93,38.87,38.91,661926.0,35.0071,35.0521,34.9981,35.0341,661926.0
2021-03-31 14:40:00,38.91,38.98,38.89,38.9,693048.0,35.0341,35.0972,35.0161,35.0251,693048.0
2021-03-31 14:50:00,38.91,38.91,38.83,38.84,638692.0,35.0341,35.0341,34.9621,34.9711,638692.0
2021-03-31 15:00:00,38.84,38.9,38.78,38.88,1094986.0,34.9711,35.0251,34.9171,35.0071,1094986.0
2021-03-31 15:10:00,38.88,38.95,38.83,38.94,985037.0,35.0071,35.0701,34.9621,35.0611,985037.0
2021-03-31 15:20:00,38.94,38.98,38.9,38.97,789945.0,35.0611,35.0972,35.0251,35.0881,789945.0
2021-03-31 15:30:00,38.97,38.99,38.77,38.77,1328410.0,35.0881,35.1062,34.9081,34.9081,1328410.0
2021-03-31 15:40:00,38.77,38.85,38.76,38.8,1118421.0,34.9081,34.9801,34.8991,34.9351,1118421.0
2021-03-31 15:50:00,38.81,38.9,38.69,38.74,6363438.0,34.9441,35.0251,34.836,34.8811,6363438.0
2021-04-01 09:30:00,38.83,39.21,38.72,39.17,4420924.0,34.9621,35.3042,34.863,35.2682,4420924.0
2021-04-01 09:40:00,39.17,39.31,39.13,39.16,3080978.0,35.2682,35.3943,35.2322,35.2592,3080978.0
2021-04-01 09:50:00,39.16,39.17,38.98,39.02,1847966.0,35.2592,35.2682,35.0972,35.1332,1847966.0
2021-04-01 10:00:00,39.02,39.25,38.99,39.22,2091044.0,35.1332,35.3403,35.1062,35.3132,2091044.0
2021-04-01 10:10:00,39.22,39.23,39.04,39.21,1713324.0,35.3132,35.3222,35.1512,35.3042,1713324.0
2021-04-01 10:20:00,39.21,39.27,39.14,39.21,1321683.0,35.3042,35.3583,35.2412,35.3042,1321683.0
2021-04-01 10:30:00,39.21,39.23,39.07,39.23,1001694.0,35.3042,35.3222,35.1782,35.3222,1001694.0
2021-04-01 10:40:00,39.22,39.23,39.13,39.15,1158767.0,35.3132,35.3222,35.2322,35.2502,1158767.0
2021-04-01 10:50:00,39.16,39.19,39.05,39.08,1437705.0,35.2592,35.2862,35.1602,35.1872,1437705.0
2021-04-01 11:00:00,39.08,39.16,39.07,39.15,1701609.0,35.1872,35.2592,35.1782,35.2502,1701609.0
2021-04-01 11:10:00,39.14,39.25,39.05,39.16,2226798.0,35.2412,35.3403,35.1602,35.2592,2226798.0
2021-04-01 11:20:00,39.16,39.22,39.09,39.17,1332278.0,35.2592,35.3132,35.1962,35.2682,1332278.0
2021-04-01 11:30:00,39.17,39.29,39.15,39.29,741610.0,35.2682,35.3763,35.2502,35.3763,741610.0
2021-04-01 11:40:00,39.29,39.35,39.26,39.29,1286561.0,35.3763,35.4303,35.3493,35.3763,1286561.0
2021-04-01 11:50:00,39.3,39.37,39.27,39.34,1327253.0,35.3853,35.4483,35.3583,35.4213,1327253.0
2021-04-01 12:00:00,39.34,39.35,39.27,39.3,829825.0,35.4213,35.4303,35.3583,35.3853,829825.0
2021-04-01 12:10:00,39.31,39.39,39.28,39.34,901624.0,35.3943,35.4663,35.3673,35.4213,901624.0
2021-04-01 12:20:00,39.34,39.46,39.32,39.43,1387749.0,35.4213,35.5293,35.4033,35.5023,1387749.0
2021-04-01 12:30:00,39.43,39.51,39.4,39.49,1122355.0,35.5023,35.5744,35.4753,35.5563,1122355.0
2021-04-01 12:40:00,39.48,39.5,39.4,39.5,1090837.0,35.5473,35.5654,35.4753,35.5654,1090837.0
2021-04-01 12:50:00,39.5,39.52,39.45,39.46,1362000.0,35.5654,35.5834,35.5203,35.5293,1362000.0
2021-04-01 13:00:00,39.46,39.47,39.39,39.41,1025339.0,35.5293,35.5383,35.4663,35.4843,1025339.0
2021-04-01 13:10:00,39.4,39.43,39.31,39.33,1075495.0,35.4753,35.5023,35.3943,35.4123,1075495.0
2021-04-01 13:20:00,39.33,39.36,39.29,39.35,732633.0,35.4123,35.4393,35.3763,35.4303,732633.0
2021-04-01 13:30:00,39.34,39.44,39.33,39.36,814870.0,35.4213,35.5113,35.4123,35.4393,814870.0
2021-04-01 13:40:00,39.36,39.36,39.26,39.26,868562.0,35.4393,35.4393,35.3493,35.3493,868562.0
2021-04-01 13:50:00,39.26,39.33,39.24,39.3,1153600.0,35.3493,35.4123,35.3313,35.3853,1153600.0
2021-04-01 14:00:00,39.3,39.33,39.26,39.33,1193277.0,35.3853,35.4123,35.3493,35.4123,1193277.0
2021-04-01 14:10:00,39.33,39.36,39.29,39.35,1120152.0,35.4123,35.4393,35.3763,35.4303,1120152.0
2021-04-01 14:20:00,39.35,39.37,39.31,39.35,600870.0,35.4303,35.4483,35.3943,35.4303,600870.0
2021-04-01 14:30:00,39.36,39.44,39.34,39.43,794319.0,35.4393,35.5113,35.4213,35.5023,794319.0
2021-04-01 14:40:00,39.42,39.47,39.41,39.45,734648.0,35.4933,35.5383,35.4843,35.5203,734648.0
2021-04-01 14:50:00,39.45,39.46,39.37,39.41,836258.0,35.5203,35.5293,35.4483,35.4843,836258.0
2021-04-01 15:00:00,39.4,39.44,39.4,39.41,900407.0,35.4753,35.5113,35.4753,35.4843,900407.0
2021-04-01 15:10:00,39.41,39.43,39.36,39.4,1302850.0,35.4843,35.5023,35.4393,35.4753,1302850.0
2021-04-01 15:20:00,39.4,39.41,39.31,39.33,1153870.0,35.4753,35.4843,35.3943,35.4123,1153870.0
2021-04-01 15:30:00,39.33,39.34,39.25,39.3,910634.0,35.4123,35.4213,35.3403,35.3853,910634.0
2021-04-01 15:40:00,39.3,39.39,39.27,39.37,1369580.0,35.3853,35.4663,35.3583,35.4483,1369580.0
2021-04-01 15:50:00,39.37,39.5,39.35,39.49,3494507.0,35.4483,35.5654,35.4303,35.5563,3494507.0
2021-04-05 09:30:00,40.01,40.28,39.98,40.09,6155640.0,36.0246,36.2677,35.9975,36.0966,6155640.0
2021-04-05 09:40:00,40.08,40.08,39.75,39.76,2440170.0,36.0876,36.0876,35.7904,35.7995,2440170.0
2021-04-05 09:50:00,39.75,39.96,39.7,39.93,2001720.0,35.7904,35.9795,35.7454,35.9525,2001720.0
2021-04-05 10:00:00,39.93,40.07,39.86,39.95,2119927.0,35.9525,36.0786,35.8895,35.9705,2119927.0
2021-04-05 10:10:00,39.95,39.99,39.83,39.93,1445508.0,35.9705,36.0065,35.8625,35.9525,1445508.0
2021-04-05 10:20:00,39.93,40.03,39.88,39.92,1582896.0,35.9525,36.0426,35.9075,35.9435,1582896.0
2021-04-05 10:30:00,39.91,39.97,39.86,39.91,948781.0,35.9345,35.9885,35.8895,35.9345,948781.0
2021-04-05 10:40:00,39.91,40.03,39.89,40.02,1107224.0,35.9345,36.0426,35.9165,36.0336,1107224.0
2021-04-05 10:50:00,40.02,40.08,39.98,40.02,932359.0,36.0336,36.0876,35.9975,36.0336,932359.0
2021-04-05 11:00:00,40.03,40.14,40.0,40.14,1058213.0,36.0426,36.1416,36.0155,36.1416,1058213.0
2021-04-05 11:10:00,40.14,40.16,40.02,40.02,1649353.0,36.1416,36.1596,36.0336,36.0336,1649353.0
2021-04-05 11:20:00,40.02,40.05,39.88,39.94,1079716.0,36.0336,36.0606,35.9075,35.9615,1079716.0
2021-04-05 11:30:00,39.94,39.96,39.88,39.95,810204.0,35.9615,35.9795,35.9075,35.9705,810204.0
2021-04-05 11:40:00,39.96,39.99,39.92,39.97,767678.0,35.9795,36.0065,35.9435,35.9885,767678.0
2021-04-05 11:50:00,39.96,40.0,39.92,39.97,797510.0,35.9795,36.0155,35.9435,35.9885,797510.0
2021-04-05 12:00:00,39.97,39.98,39.88,39.96,718893.0,35.9885,35.9975,35.9075,35.9795,718893.0
2021-04-05 12:10:00,39.96,39.98,39.94,39.95,599259.0,35.9795,35.9975,35.9615,35.9705,599259.0
2021-04-05 12:20:00,39.95,40.0,39.92,39.98,943633.0,35.9705,36.0155,35.9435,35.9975,943633.0
2021-04-05 12:30:00,39.98,39.98,39.93,39.94,745757.0,35.9975,35.9975,35.9525,35.9615,745757.0
2021-04-05 12:40:00,39.95,39.95,39.9,39.91,691875.0,35.9705,35.9705,35.9255,35.9345,691875.0
2021-04-05 12:50:00,39.9,39.93,39.86,39.88,1237220.0,35.9255,35.9525,35.8895,35.9075,1237220.0
2021-04-05 13:00:00,39.89,39.91,39.85,39.91,823114.0,35.9165,35.9345,35.8805,35.9345,823114.0
2021-04-05 13:10:00,39.91,39.92,39.85,39.89,696667.0,35.9345,35.9435,35.8805,35.9165,696667.0
2021-04-05 13:20:00,39.89,39.92,39.82,39.84,799374.0,35.9165,35.9435,35.8535,35.8715,799374.0
2021-04-05 13:30:00,39.83,39.89,39.82,39.87,419759.0,35.8625,35.9165,35.8535,35.8985,419759.0
2021-04-05 13:40:00,39.87,39.87,39.78,39.87,485198.0,35.8985,35.8985,35.8175,35.8985,485198.0
2021-04-05 13:50:00,39.87,39.87,39.77,39.82,567930.0,35.8985,35.8985,35.8085,35.8535,567930.0
2021-04-05 14:00:00,39.82,39.82,39.73,39.75,659814.0,35.8535,35.8535,35.7724,35.7904,659814.0
2021-04-05 14:10:00,39.75,39.78,39.71,39.74,715760.0,35.7904,35.8175,35.7544,35.7814,715760.0
2021-04-05 14:20:00,39.73,39.78,39.71,39.73,579512.0,35.7724,35.8175,35.7544,35.7724,579512.0
2021-04-05 14:30:00,39.72,39.73,39.62,39.65,876089.0,35.7634,35.7724,35.6734,35.7004,876089.0
2021-04-05 14:40:00,39.65,39.67,39.61,39.65,714210.0,35.7004,35.7184,35.6644,35.7004,714210.0
2021-04-05 14:50:00,39.64,39.66,39.6,39.62,618850.0,35.6914,35.7094,35.6554,35.6734,618850.0
2021-04-05 15:00:00,39.62,39.71,39.6,39.69,748118.0,35.6734,35.7544,35.6554,35.7364,748118.0
2021-04-05 15:10:00,39.7,39.72,39.66,39.72,523346.0,35.7454,35.7634,35.7094,35.7634,523346.0
2021-04-05 15:20:00,39.72,39.72,39.65,39.65,698965.0,35.7634,35.7634,35.7004,35.7004,698965.0
2021-04-05 15:30:00,39.66,39.75,39.64,39.73,802267.0,35.7094,35.7904,35.6914,35.7724,802267.0
2021-04-05 15:40:00,39.73,39.78,39.71,39.76,1007673.0,35.7724,35.8175,35.7544,35.7995,1007673.0
2021-04-05 15:50:00,39.76,39.83,39.75,39.8,3583209.0,35.7995,35.8625,35.7904,35.8355,3583209.0
2021-04-06 09:30:00,39.53,40.13,39.45,39.95,3636655.0,35.5924,36.1326,35.5203,35.9705,3636655.0
2021-04-06 09:40:00,39.96,40.14,39.92,40.12,2582619.0,35.9795,36.1416,35.9435,36.1236,2582619.0
2021-04-06 09:50:00,40.11,40.15,40.04,40.08,1325103.0,36.1146,36.1506,36.0516,36.0876,1325103.0
2021-04-06 10:00:00,40.08,40.12,40.01,40.08,997600.0,36.0876,36.1236,36.0246,36.0876,997600.0
2021-04-06 10:10:00,40.08,40.15,40.07,40.09,1189208.0,36.0876,36.1506,36.0786,36.0966,1189208.0
2021-04-06 10:20:00,40.08,40.11,40.01,40.02,1261657.0,36.0876,36.1146,36.0246,36.0336,1261657.0
2021-04-06 10:30:00,40.02,40.04,39.92,39.97,1262226.0,36.0336,36.0516,35.9435,35.9885,1262226.0
2021-04-06 10:40:00,39.97,39.99,39.78,39.79,1091074.0,35.9885,36.0065,35.8175,35.8265,1091074.0
2021-04-06 10:50:00,39.79,39.81,39.65,39.75,1530704.0,35.8265,35.8445,35.7004,35.7904,1530704.0
2021-04-06 11:00:00,39.75,39.76,39.62,39.65,832546.0,35.7904,35.7995,35.6734,35.7004,832546.0
2021-04-06 11:10:00,39.65,39.65,39.52,39.56,1064080.0,35.7004,35.7004,35.5834,35.6194,1064080.0
2021-04-06 11:20:00,39.55,39.68,39.54,39.66,766908.0,35.6104,35.7274,35.6014,35.7094,766908.0
2021-04-06 11:30:00,39.65,39.72,39.61,39.71,935378.0,35.7004,35.7634,35.6644,35.7544,935378.0
2021-04-06 11:40:00,39.71,39.75,39.66,39.73,841012.0,35.7544,35.7904,35.7094,35.7724,841012.0
2021-04-06 11:50:00,39.73,39.75,39.62,39.63,367598.0,35.7724,35.7904,35.6734,35.6824,367598.0
2021-04-06 12:00:00,39.63,39.72,39.61,39.66,342457.0,35.6824,35.7634,35.6644,35.7094,342457.0
2021-04-06 12:10:00,39.66,39.67,39.6,39.61,516162.0,35.7094,35.7184,35.6554,35.6644,516162.0
2021-04-06 12:20:00,39.61,39.63,39.58,39.59,409259.0,35.6644,35.6824,35.6374,35.6464,409259.0
2021-04-06 12:30:00,39.61,39.63,39.56,39.59,644543.0,35.6644,35.6824,35.6194,35.6464,644543.0
2021-04-06 12:40:00,39.6,39.68,39.59,39.66,745130.0,35.6554,35.7274,35.6464,35.7094,745130.0
2021-04-06 12:50:00,39.66,39.72,39.63,39.71,602857.0,35.7094,35.7634,35.6824,35.7544,602857.0
2021-04-06 13:00:00,39.72,39.75,39.68,39.69,1099328.0,35.7634,35.7904,35.7274,35.7364,1099328.0
2021-04-06 13:10:00,39.68,39.71,39.64,39.7,785753.0,35.7274,35.7544,35.6914,35.7454,785753.0
2021-04-06 13:20:00,39.7,39.7,39.6,39.61,514471.0,35.7454,35.7454,35.6554,35.6644,514471.0
2021-04-06 13:30:00,39.61,39.68,39.6,39.67,425753.0,35.6644,35.7274,35.6554,35.7184,425753.0
2021-04-06 13:40:00,39.67,39.71,39.66,39.7,554763.0,35.7184,35.7544,35.7094,35.7454,554763.0
2021-04-06 13:50:00,39.7,39.7,39.66,39.69,547461.0,35.7454,35.7454,35.7094,35.7364,547461.0
2021-04-06 14:00:00,39.69,39.74,39.67,39.72,785706.0,35.7364,35.7814,35.7184,35.7634,785706.0
2021-04-06 14:10:00,39.73,39.76,39.71,39.73,625252.0,35.7724,35.7995,35.7544,35.7724,625252.0
2021-04-06 14:20:00,39.73,39.74,39.69,39.73,477730.0,35.7724,35.7814,35.7364,35.7724,477730.0
2021-04-06 14:30:00,39.73,39.75,39.65,39.66,465167.0,35.7724,35.7904,35.7004,35.7094,465167.0
2021-04-06 14:40:00,39.65,39.69,39.63,39.68,526122.0,35.7004,35.7364,35.6824,35.7274,526122.0
2021-04-06 14:50:00,39.68,39.7,39.63,39.68,504920.0,35.7274,35.7454,35.6824,35.7274,504920.0
2021-04-06 15:00:00,39.68,39.69,39.59,39.61,653533.0,35.7274,35.7364,35.6464,35.6644,653533.0
2021-04-06 15:10:00,39.61,39.64,39.58,39.64,433866.0,35.6644,35.6914,35.6374,35.6914,433866.0
2021-04-06 15:20:00,39.63,39.66,39.57,39.58,1221633.0,35.6824,35.7094,35.6284,35.6374,1221633.0
2021-04-06 15:30:00,39.58,39.7,39.57,39.68,925367.0,35.6374,35.7454,35.6284,35.7274,925367.0
2021-04-06 15:40:00,39.68,39.69,39.61,39.65,837773.0,35.7274,35.7364,35.6644,35.7004,837773.0
2021-04-06 15:50:00,39.64,39.69,39.62,39.69,2303692.0,35.6914,35.7364,35.6734,35.7364,2303692.0
2021-04-07 09:30:00,39.77,40.09,39.68,40.02,2772176.0,35.8085,36.0966,35.7274,36.0336,2772176.0
2021-04-07 09:40:00,40.02,40.05,39.83,39.86,1808528.0,36.0336,36.0606,35.8625,35.8895,1808528.0
2021-04-07 09:50:00,39.86,39.87,39.67,39.75,1473321.0,35.8895,35.8985,35.7184,35.7904,1473321.0
2021-04-07 10:00:00,39.75,39.75,39.61,39.7,1342525.0,35.7904,35.7904,35.6644,35.7454,1342525.0
2021-04-07 10:10:00,39.71,39.71,39.59,39.65,917542.0,35.7544,35.7544,35.6464,35.7004,917542.0
2021-04-07 10:20:00,39.65,39.81,39.64,39.8,849368.0,35.7004,35.8445,35.6914,35.8355,849368.0
2021-04-07 10:30:00,39.81,39.87,39.73,39.77,716402.0,35.8445,35.8985,35.7724,35.8085,716402.0
2021-04-07 10:40:00,39.77,39.78,39.71,39.72,669474.0,35.8085,35.8175,35.7544,35.7634,669474.0
2021-04-07 10:50:00,39.72,39.76,39.62,39.66,677150.0,35.7634,35.7995,35.6734,35.7094,677150.0
2021-04-07 11:00:00,39.66,39.68,39.6,39.63,775173.0,35.7094,35.7274,35.6554,35.6824,775173.0
2021-04-07 11:10:00,39.64,39.7,39.62,39.64,937361.0,35.6914,35.7454,35.6734,35.6914,937361.0
2021-04-07 11:20:00,39.64,39.69,39.6,39.69,855572.0,35.6914,35.7364,35.6554,35.7364,855572.0
2021-04-07 11:30:00,39.69,39.69,39.63,39.65,460834.0,35.7364,35.7364,35.6824,35.7004,460834.0
2021-04-07 11:40:00,39.64,39.65,39.61,39.64,954642.0,35.6914,35.7004,35.6644,35.6914,954642.0
2021-04-07 11:50:00,39.63,39.64,39.59,39.61,596308.0,35.6824,35.6914,35.6464,35.6644,596308.0
2021-04-07 12:00:00,39.61,39.7,39.59,39.66,973121.0,35.6644,35.7454,35.6464,35.7094,973121.0
2021-04-07 12:10:00,39.66,39.69,39.64,39.69,513898.0,35.7094,35.7364,35.6914,35.7364,513898.0
2021-04-07 12:20:00,39.69,39.78,39.67,39.74,1141013.0,35.7364,35.8175,35.7184,35.7814,1141013.0
2021-04-07 12:30:00,39.73,39.89,39.73,39.89,885986.0,35.7724,35.9165,35.7724,35.9165,885986.0
2021-04-07 12:40:00,39.88,39.97,39.87,39.92,677263.0,35.9075,35.9885,35.8985,35.9435,677263.0
2021-04-07 12:50:00,39.91,39.95,39.87,39.88,654193.0,35.9345,35.9705,35.8985,35.9075,654193.0
2021-04-07 13:00:00,39.89,39.96,39.88,39.96,500201.0,35.9165,35.9795,35.9075,35.9795,500201.0
2021-04-07 13:10:00,39.96,40.0,39.95,39.98,725827.0,35.9795,36.0155,35.9705,35.9975,725827.0
2021-04-07 13:20:00,39.98,40.01,39.97,40.0,684749.0,35.9975,36.0246,35.9885,36.0155,684749.0
2021-04-07 13:30:00,40.0,40.0,39.96,39.99,560012.0,36.0155,36.0155,35.9795,36.0065,560012.0
2021-04-07 13:40:00,39.99,40.08,39.97,40.06,975611.0,36.0065,36.0876,35.9885,36.0696,975611.0
2021-04-07 13:50:00,40.05,40.14,40.04,40.13,1310810.0,36.0606,36.1416,36.0516,36.1326,1310810.0
2021-04-07 14:00:00,40.13,40.15,40.01,40.04,1037482.0,36.1326,36.1506,36.0246,36.0516,1037482.0
2021-04-07 14:10:00,40.04,40.05,39.97,39.98,519084.0,36.0516,36.0606,35.9885,35.9975,519084.0
2021-04-07 14:20:00,39.98,40.03,39.97,40.0,798178.0,35.9975,36.0426,35.9885,36.0155,798178.0
2021-04-07 14:30:00,40.0,40.02,39.97,40.02,605050.0,36.0155,36.0336,35.9885,36.0336,605050.0
2021-04-07 14:40:00,40.01,40.02,39.95,39.98,562301.0,36.0246,36.0336,35.9705,35.9975,562301.0
2021-04-07 14:50:00,39.98,40.0,39.89,39.89,598758.0,35.9975,36.0155,35.9165,35.9165,598758.0
2021-04-07 15:00:00,39.9,39.91,39.87,39.89,732946.0,35.9255,35.9345,35.8985,35.9165,732946.0
2021-04-07 15:10:00,39.89,39.93,39.86,39.93,656298.0,35.9165,35.9525,35.8895,35.9525,656298.0
2021-04-07 15:20:00,39.93,39.97,39.9,39.95,606452.0,35.9525,35.9885,35.9255,35.9705,606452.0
2021-04-07 15:30:00,39.94,39.99,39.9,39.98,728216.0,35.9615,36.0065,35.9255,35.9975,728216.0
2021-04-07 15:40:00,39.97,40.06,39.95,40.04,1208983.0,35.9885,36.0696,35.9705,36.0516,1208983.0
2021-04-07 15:50:00,40.04,40.07,39.98,40.05,2281593.0,36.0516,36.0786,35.9975,36.0606,2281593.0
2021-04-08 09:30:00,39.86,39.86,39.41,39.41,4291337.0,35.8895,35.8895,35.4843,35.4843,4291337.0
2021-04-08 09:40:00,39.41,39.45,39.22,39.33,3567975.0,35.4843,35.5203,35.3132,35.4123,3567975.0
2021-04-08 09:50:00,39.33,39.58,39.28,39.55,2055884.0,35.4123,35.6374,35.3673,35.6104,2055884.0
2021-04-08 10:00:00,39.55,39.62,39.54,39.55,1127174.0,35.6104,35.6734,35.6014,35.6104,1127174.0
2021-04-08 10:10:00,39.57,39.61,39.51,39.59,1188010.0,35.6284,35.6644,35.5744,35.6464,1188010.0
2021-04-08 10:20:00,39.58,39.58,39.44,39.49,1012918.0,35.6374,35.6374,35.5113,35.5563,1012918.0
2021-04-08 10:30:00,39.5,39.53,39.46,39.51,741538.0,35.5654,35.5924,35.5293,35.5744,741538.0
2021-04-08 10:40:00,39.5,39.61,39.49,39.59,1167659.0,35.5654,35.6644,35.5563,35.6464,1167659.0
2021-04-08 10:50:00,39.59,39.61,39.45,39.48,788579.0,35.6464,35.6644,35.5203,35.5473,788579.0
2021-04-08 11:00:00,39.48,39.55,39.48,39.53,766533.0,35.5473,35.6104,35.5473,35.5924,766533.0
2021-04-08 11:10:00,39.52,39.54,39.45,39.46,679973.0,35.5834,35.6014,35.5203,35.5293,679973.0
2021-04-08 11:20:00,39.46,39.54,39.45,39.52,672101.0,35.5293,35.6014,35.5203,35.5834,672101.0
2021-04-08 11:30:00,39.52,39.62,39.5,39.59,1066028.0,35.5834,35.6734,35.5654,35.6464,1066028.0
2021-04-08 11:40:00,39.59,39.62,39.48,39.48,892051.0,35.6464,35.6734,35.5473,35.5473,892051.0
2021-04-08 11:50:00,39.49,39.53,39.45,39.46,711772.0,35.5563,35.5924,35.5203,35.5293,711772.0
2021-04-08 12:00:00,39.46,39.53,39.46,39.52,491326.0,35.5293,35.5924,35.5293,35.5834,491326.0
2021-04-08 12:10:00,39.51,39.61,39.5,39.59,659454.0,35.5744,35.6644,35.5654,35.6464,659454.0
2021-04-08 12:20:00,39.58,39.66,39.57,39.63,741097.0,35.6374,35.7094,35.6284,35.6824,741097.0
2021-04-08 12:30:00,39.63,39.74,39.62,39.73,843407.0,35.6824,35.7814,35.6734,35.7724,843407.0
2021-04-08 12:40:00,39.73,39.75,39.66,39.72,661004.0,35.7724,35.7904,35.7094,35.7634,661004.0
2021-04-08 12:50:00,39.72,39.72,39.65,39.68,310278.0,35.7634,35.7634,35.7004,35.7274,310278.0
2021-04-08 13:00:00,39.68,39.75,39.67,39.75,486856.0,35.7274,35.7904,35.7184,35.7904,486856.0
2021-04-08 13:10:00,39.75,39.77,39.67,39.7,478357.0,35.7904,35.8085,35.7184,35.7454,478357.0
2021-04-08 13:20:00,39.7,39.71,39.63,39.63,533643.0,35.7454,35.7544,35.6824,35.6824,533643.0
2021-04-08 13:30:00,39.64,39.65,39.53,39.55,685742.0,35.6914,35.7004,35.5924,35.6104,685742.0
2021-04-08 13:40:00,39.55,39.61,39.52,39.6,591864.0,35.6104,35.6644,35.5834,35.6554,591864.0
2021-04-08 13:50:00,39.59,39.62,39.55,39.58,359568.0,35.6464,35.6734,35.6104,35.6374,359568.0
2021-04-08 14:00:00,39.57,39.63,39.53,39.55,779817.0,35.6284,35.6824,35.5924,35.6104,779817.0
2021-04-08 14:10:00,39.55,39.55,39.46,39.46,897253.0,35.6104,35.6104,35.5293,35.5293,897253.0
2021-04-08 14:20:00,39.46,39.58,39.46,39.57,720482.0,35.5293,35.6374,35.5293,35.6284,720482.0
2021-04-08 14:30:00,39.57,39.64,39.56,39.62,645798.0,35.6284,35.6914,35.6194,35.6734,645798.0
2021-04-08 14:40:00,39.62,39.64,39.59,39.61,445130.0,35.6734,35.6914,35.6464,35.6644,445130.0
2021-04-08 14:50:00,39.61,39.67,39.61,39.65,500752.0,35.6644,35.7184,35.6644,35.7004,500752.0
2021-04-08 15:00:00,39.66,39.71,39.65,39.71,550676.0,35.7094,35.7544,35.7004,35.7544,550676.0
2021-04-08 15:10:00,39.7,39.71,39.65,39.68,437859.0,35.7454,35.7544,35.7004,35.7274,437859.0
2021-04-08 15:20:00,39.68,39.79,39.67,39.74,1342163.0,35.7274,35.8265,35.7184,35.7814,1342163.0
2021-04-08 15:30:00,39.73,39.76,39.68,39.7,728466.0,35.7724,35.7995,35.7274,35.7454,728466.0
2021-04-08 15:40:00,39.7,39.71,39.64,39.66,876297.0,35.7454,35.7544,35.6914,35.7094,876297.0
2021-04-08 15:50:00,39.66,39.73,39.65,39.7,2614528.0,35.7094,35.7724,35.7004,35.7454,2614528.0
2021-04-09 09:30:00,39.91,40.18,39.85,40.07,3419766.0,35.9345,36.1776,35.8805,36.0786,3419766.0
2021-04-09 09:40:00,40.07,40.15,39.97,40.0,2460766.0,36.0786,36.1506,35.9885,36.0155,2460766.0
2021-04-09 09:50:00,40.0,40.11,39.97,40.0,1746658.0,36.0155,36.1146,35.9885,36.0155,1746658.0
2021-04-09 10:00:00,39.99,40.0,39.92,39.95,1297274.0,36.0065,36.0155,35.9435,35.9705,1297274.0
2021-04-09 10:10:00,39.95,39.96,39.76,39.78,1240164.0,35.9705,35.9795,35.7995,35.8175,1240164.0
2021-04-09 10:20:00,39.78,39.87,39.75,39.8,1521577.0,35.8175,35.8985,35.7904,35.8355,1521577.0
2021-04-09 10:30:00,39.81,39.85,39.76,39.81,715549.0,35.8445,35.8805,35.7995,35.8445,715549.0
2021-04-09 10:40:00,39.8,39.85,39.74,39.84,643896.0,35.8355,35.8805,35.7814,35.8715,643896.0
2021-04-09 10:50:00,39.84,39.88,39.8,39.86,667053.0,35.8715,35.9075,35.8355,35.8895,667053.0
2021-04-09 11:00:00,39.85,39.98,39.85,39.94,1007960.0,35.8805,35.9975,35.8805,35.9615,1007960.0
2021-04-09 11:10:00,39.95,39.99,39.91,39.92,1404258.0,35.9705,36.0065,35.9345,35.9435,1404258.0
2021-04-09 11:20:00,39.92,39.94,39.88,39.9,833532.0,35.9435,35.9615,35.9075,35.9255,833532.0
2021-04-09 11:30:00,39.9,39.93,39.86,39.88,407758.0,35.9255,35.9525,35.8895,35.9075,407758.0
2021-04-09 11:40:00,39.88,39.88,39.82,39.83,498435.0,35.9075,35.9075,35.8535,35.8625,498435.0
2021-04-09 11:50:00,39.82,39.84,39.78,39.8,635755.0,35.8535,35.8715,35.8175,35.8355,635755.0
2021-04-09 12:00:00,39.81,39.85,39.75,39.77,733529.0,35.8445,35.8805,35.7904,35.8085,733529.0
2021-04-09 12:10:00,39.76,39.84,39.76,39.82,417346.0,35.7995,35.8715,35.7995,35.8535,417346.0
2021-04-09 12:20:00,39.82,39.84,39.75,39.76,545179.0,35.8535,35.8715,35.7904,35.7995,545179.0
2021-04-09 12:30:00,39.76,39.79,39.75,39.76,324870.0,35.7995,35.8265,35.7904,35.7995,324870.0
2021-04-09 12:40:00,39.76,39.78,39.74,39.77,643698.0,35.7995,35.8175,35.7814,35.8085,643698.0
2021-04-09 12:50:00,39.77,39.8,39.72,39.73,671457.0,35.8085,35.8355,35.7634,35.7724,671457.0
2021-04-09 13:00:00,39.73,39.75,39.65,39.67,823474.0,35.7724,35.7904,35.7004,35.7184,823474.0
2021-04-09 13:10:00,39.66,39.7,39.65,39.66,570370.0,35.7094,35.7454,35.7004,35.7094,570370.0
2021-04-09 13:20:00,39.67,39.68,39.65,39.67,558801.0,35.7184,35.7274,35.7004,35.7184,558801.0
2021-04-09 13:30:00,39.66,39.67,39.64,39.66,513981.0,35.7094,35.7184,35.6914,35.7094,513981.0
2021-04-09 13:40:00,39.65,39.7,39.63,39.68,568421.0,35.7004,35.7454,35.6824,35.7274,568421.0
2021-04-09 13:50:00,39.68,39.7,39.6,39.6,880662.0,35.7274,35.7454,35.6554,35.6554,880662.0
2021-04-09 14:00:00,39.61,39.62,39.51,39.54,701949.0,35.6644,35.6734,35.5744,35.6014,701949.0
2021-04-09 14:10:00,39.53,39.62,39.51,39.62,657293.0,35.5924,35.6734,35.5744,35.6734,657293.0
2021-04-09 14:20:00,39.62,39.66,39.61,39.66,581548.0,35.6734,35.7094,35.6644,35.7094,581548.0
2021-04-09 14:30:00,39.66,39.72,39.65,39.71,877731.0,35.7094,35.7634,35.7004,35.7544,877731.0
2021-04-09 14:40:00,39.7,39.71,39.68,39.7,497731.0,35.7454,35.7544,35.7274,35.7454,497731.0
2021-04-09 14:50:00,39.7,39.72,39.66,39.71,521606.0,35.7454,35.7634,35.7094,35.7544,521606.0
2021-04-09 15:00:00,39.71,39.76,39.7,39.75,671062.0,35.7544,35.7995,35.7454,35.7904,671062.0
2021-04-09 15:10:00,39.76,39.78,39.73,39.76,600904.0,35.7995,35.8175,35.7724,35.7995,600904.0
2021-04-09 15:20:00,39.75,39.83,39.75,39.83,1112067.0,35.7904,35.8625,35.7904,35.8625,1112067.0
2021-04-09 15:30:00,39.82,39.89,39.82,39.88,1359054.0,35.8535,35.9165,35.8535,35.9075,1359054.0
2021-04-09 15:40:00,39.88,39.92,39.86,39.89,1842112.0,35.9075,35.9435,35.8895,35.9165,1842112.0
2021-04-09 15:50:00,39.89,40.0,39.88,40.0,3407700.0,35.9165,36.0155,35.9075,36.0155,3407700.0
2021-04-12 09:30:00,39.99,40.38,39.96,40.27,3727004.0,36.0065,36.3577,35.9795,36.2587,3727004.0
2021-04-12 09:40:00,40.26,40.34,40.09,40.12,2334733.0,36.2496,36.3217,36.0966,36.1236,2334733.0
2021-04-12 09:50:00,40.13,40.14,39.99,40.07,2616684.0,36.1326,36.1416,36.0065,36.0786,2616684.0
2021-04-12 10:00:00,40.08,40.18,40.01,40.13,1978704.0,36.0876,36.1776,36.0246,36.1326,1978704.0
2021-04-12 10:10:00,40.14,40.16,40.0,40.08,1428417.0,36.1416,36.1596,36.0155,36.0876,1428417.0
2021-04-12 10:20:00,40.07,40.12,39.96,40.01,1551957.0,36.0786,36.1236,35.9795,36.0246,1551957.0
2021-04-12 10:30:00,40.01,40.06,39.95,40.01,1008538.0,36.0246,36.0696,35.9705,36.0246,1008538.0
2021-04-12 10:40:00,40.01,40.02,39.92,39.98,1273391.0,36.0246,36.0336,35.9435,35.9975,1273391.0
2021-04-12 10:50:00,39.98,40.0,39.92,40.0,543023.0,35.9975,36.0155,35.9435,36.0155,543023.0
2021-04-12 11:00:00,39.99,40.03,39.87,39.88,1299412.0,36.0065,36.0426,35.8985,35.9075,1299412.0
2021-04-12 11:10:00,39.87,40.02,39.85,40.02,681160.0,35.8985,36.0336,35.8805,36.0336,681160.0
2021-04-12 11:20:00,40.01,40.05,39.97,40.0,645609.0,36.0246,36.0606,35.9885,36.0155,645609.0
2021-04-12 11:30:00,40.0,40.03,39.95,40.0,579196.0,36.0155,36.0426,35.9705,36.0155,579196.0
2021-04-12 11:40:00,39.99,40.09,39.97,40.07,645155.0,36.0065,36.0966,35.9885,36.0786,645155.0
2021-04-12 11:50:00,40.07,40.12,40.04,40.11,543879.0,36.0786,36.1236,36.0516,36.1146,543879.0
2021-04-12 12:00:00,40.11,40.12,39.97,39.98,1033187.0,36.1146,36.1236,35.9885,35.9975,1033187.0
2021-04-12 12:10:00,39.98,40.05,39.97,40.02,539271.0,35.9975,36.0606,35.9885,36.0336,539271.0
2021-04-12 12:20:00,40.02,40.03,39.96,39.98,350406.0,36.0336,36.0426,35.9795,35.9975,350406.0
2021-04-12 12:30:00,39.97,40.05,39.97,40.05,1418203.0,35.9885,36.0606,35.9885,36.0606,1418203.0
2021-04-12 12:40:00,40.05,40.17,40.04,40.13,1408625.0,36.0606,36.1686,36.0516,36.1326,1408625.0
2021-04-12 12:50:00,40.13,40.13,40.06,40.08,525981.0,36.1326,36.1326,36.0696,36.0876,525981.0
2021-04-12 13:00:00,40.08,40.09,40.04,40.05,597043.0,36.0876,36.0966,36.0516,36.0606,597043.0
2021-04-12 13:10:00,40.05,40.05,40.0,40.05,599961.0,36.0606,36.0606,36.0155,36.0606,599961.0
2021-04-12 13:20:00,40.05,40.07,40.02,40.02,498777.0,36.0606,36.0786,36.0336,36.0336,498777.0
2021-04-12 13:30:00,40.02,40.06,40.01,40.02,285090.0,36.0336,36.0696,36.0246,36.0336,285090.0
2021-04-12 13:40:00,40.02,40.05,40.0,40.05,420277.0,36.0336,36.0606,36.0155,36.0606,420277.0
2021-04-12 13:50:00,40.05,40.07,40.02,40.02,419597.0,36.0606,36.0786,36.0336,36.0336,419597.0
2021-04-12 14:00:00,40.04,40.06,39.97,40.01,659323.0,36.0516,36.0696,35.9885,36.0246,659323.0
2021-04-12 14:10:00,40.01,40.08,40.0,40.05,459072.0,36.0246,36.0876,36.0155,36.0606,459072.0
2021-04-12 14:20:00,40.05,40.12,40.04,40.12,666962.0,36.0606,36.1236,36.0516,36.1236,666962.0
2021-04-12 14:30:00,40.11,40.13,40.07,40.12,607372.0,36.1146,36.1326,36.0786,36.1236,607372.0
2021-04-12 14:40:00,40.12,40.12,40.04,40.05,499844.0,36.1236,36.1236,36.0516,36.0606,499844.0
2021-04-12 14:50:00,40.05,40.06,39.97,40.0,782673.0,36.0606,36.0696,35.9885,36.0155,782673.0
2021-04-12 15:00:00,40.0,40.01,39.96,39.96,507767.0,36.0155,36.0246,35.9795,35.9795,507767.0
2021-04-12 15:10:00,39.97,39.98,39.92,39.95,983555.0,35.9885,35.9975,35.9435,35.9705,983555.0
2021-04-12 15:20:00,39.94,40.04,39.94,40.0,766586.0,35.9615,36.0516,35.9615,36.0155,766586.0
2021-04-12 15:30:00,39.99,40.09,39.98,40.07,1092578.0,36.0065,36.0966,35.9975,36.0786,1092578.0
2021-04-12 15:40:00,40.07,40.07,40.01,40.03,1269147.0,36.0786,36.0786,36.0246,36.0426,1269147.0
2021-04-12 15:50:00,40.03,40.06,39.98,40.06,2509431.0,36.0426,36.0696,35.9975,36.0696,2509431.0
2021-04-13 09:30:00,39.81,39.82,39.41,39.43,3619563.0,35.8445,35.8535,35.4843,35.5023,3619563.0
2021-04-13 09:40:00,39.42,39.46,39.27,39.33,2830226.0,35.4933,35.5293,35.3583,35.4123,2830226.0
2021-04-13 09:50:00,39.33,39.45,39.2,39.38,3045197.0,35.4123,35.5203,35.2952,35.4573,3045197.0
2021-04-13 10:00:00,39.37,39.48,39.3,39.34,1444661.0,35.4483,35.5473,35.3853,35.4213,1444661.0
2021-04-13 10:10:00,39.33,39.44,39.31,39.38,1258384.0,35.4123,35.5113,35.3943,35.4573,1258384.0
2021-04-13 10:20:00,39.38,39.55,39.37,39.55,1258446.0,35.4573,35.6104,35.4483,35.6104,1258446.0
2021-04-13 10:30:00,39.55,39.6,39.44,39.46,1244614.0,35.6104,35.6554,35.5113,35.5293,1244614.0
2021-04-13 10:40:00,39.46,39.64,39.45,39.61,914767.0,35.5293,35.6914,35.5203,35.6644,914767.0
2021-04-13 10:50:00,39.6,39.62,39.52,39.55,1263624.0,35.6554,35.6734,35.5834,35.6104,1263624.0
2021-04-13 11:00:00,39.56,39.62,39.53,39.59,1007301.0,35.6194,35.6734,35.5924,35.6464,1007301.0
2021-04-13 11:10:00,39.59,39.61,39.53,39.6,953030.0,35.6464,35.6644,35.5924,35.6554,953030.0
2021-04-13 11:20:00,39.6,39.64,39.53,39.57,694284.0,35.6554,35.6914,35.5924,35.6284,694284.0
2021-04-13 11:30:00,39.57,39.63,39.55,39.55,519806.0,35.6284,35.6824,35.6104,35.6104,519806.0
2021-04-13 11:40:00,39.56,39.58,39.51,39.52,900342.0,35.6194,35.6374,35.5744,35.5834,900342.0
2021-04-13 11:50:00,39.52,39.56,39.51,39.54,503451.0,35.5834,35.6194,35.5744,35.6014,503451.0
2021-04-13 12:00:00,39.53,39.58,39.52,39.53,511996.0,35.5924,35.6374,35.5834,35.5924,511996.0
2021-04-13 12:10:00,39.53,39.55,39.51,39.53,590624.0,35.5924,35.6104,35.5744,35.5924,590624.0
2021-04-13 12:20:00,39.53,39.54,39.51,39.52,399428.0,35.5924,35.6014,35.5744,35.5834,399428.0
2021-04-13 12:30:00,39.52,39.53,39.43,39.44,444772.0,35.5834,35.5924,35.5023,35.5113,444772.0
2021-04-13 12:40:00,39.44,39.45,39.37,39.38,634220.0,35.5113,35.5203,35.4483,35.4573,634220.0
2021-04-13 12:50:00,39.38,39.42,39.33,39.34,980240.0,35.4573,35.4933,35.4123,35.4213,980240.0
2021-04-13 13:00:00,39.34,39.37,39.32,39.37,874151.0,35.4213,35.4483,35.4033,35.4483,874151.0
2021-04-13 13:10:00,39.37,39.4,39.34,39.36,493889.0,35.4483,35.4753,35.4213,35.4393,493889.0
2021-04-13 13:20:00,39.36,39.37,39.3,39.33,489399.0,35.4393,35.4483,35.3853,35.4123,489399.0
2021-04-13 13:30:00,39.33,39.4,39.32,39.34,469473.0,35.4123,35.4753,35.4033,35.4213,469473.0
2021-04-13 13:40:00,39.34,39.35,39.31,39.34,563097.0,35.4213,35.4303,35.3943,35.4213,563097.0
2021-04-13 13:50:00,39.34,39.36,39.34,39.36,388922.0,35.4213,35.4393,35.4213,35.4393,388922.0
2021-04-13 14:00:00,39.36,39.51,39.35,39.48,1176645.0,35.4393,35.5744,35.4303,35.5473,1176645.0
2021-04-13 14:10:00,39.48,39.52,39.47,39.52,541492.0,35.5473,35.5834,35.5383,35.5834,541492.0
2021-04-13 14:20:00,39.52,39.54,39.42,39.43,738247.0,35.5834,35.6014,35.4933,35.5023,738247.0
2021-04-13 14:30:00,39.43,39.45,39.4,39.42,646750.0,35.5023,35.5203,35.4753,35.4933,646750.0
2021-04-13 14:40:00,39.41,39.45,39.4,39.43,490687.0,35.4843,35.5203,35.4753,35.5023,490687.0
2021-04-13 14:50:00,39.43,39.45,39.41,39.41,447392.0,35.5023,35.5203,35.4843,35.4843,447392.0
2021-04-13 15:00:00,39.42,39.54,39.41,39.5,758386.0,35.4933,35.6014,35.4843,35.5654,758386.0
2021-04-13 15:10:00,39.51,39.51,39.44,39.47,1048739.0,35.5744,35.5744,35.5113,35.5383,1048739.0
2021-04-13 15:20:00,39.47,39.51,39.44,39.46,511774.0,35.5383,35.5744,35.5113,35.5293,511774.0
2021-04-13 15:30:00,39.45,39.47,39.42,39.44,921327.0,35.5203,35.5383,35.4933,35.5113,921327.0
2021-04-13 15:40:00,39.44,39.45,39.4,39.41,1011119.0,35.5113,35.5203,35.4753,35.4843,1011119.0
2021-04-13 15:50:00,39.42,39.43,39.3,39.31,3787202.0,35.4933,35.5023,35.3853,35.3943,3787202.0
2021-04-14 09:30:00,38.97,39.52,38.92,39.38,3657999.0,35.0881,35.5834,35.0431,35.4573,3657999.0
2021-04-14 09:40:00,39.37,39.49,39.21,39.33,2039651.0,35.4483,35.5563,35.3042,35.4123,2039651.0
2021-04-14 09:50:00,39.32,39.48,39.31,39.47,1765831.0,35.4033,35.5473,35.3943,35.5383,1765831.0
2021-04-14 10:00:00,39.46,39.64,39.39,39.59,1455113.0,35.5293,35.6914,35.4663,35.6464,1455113.0
2021-04-14 10:10:00,39.59,39.67,39.57,39.63,1175914.0,35.6464,35.7184,35.6284,35.6824,1175914.0
2021-04-14 10:20:00,39.64,39.78,39.58,39.71,1477090.0,35.6914,35.8175,35.6374,35.7544,1477090.0
2021-04-14 10:30:00,39.72,39.83,39.69,39.81,1112587.0,35.7634,35.8625,35.7364,35.8445,1112587.0
2021-04-14 10:40:00,39.82,40.03,39.81,40.03,1584743.0,35.8535,36.0426,35.8445,36.0426,1584743.0
2021-04-14 10:50:00,40.02,40.24,39.98,40.18,2951239.0,36.0336,36.2316,35.9975,36.1776,2951239.0
2021-04-14 11:00:00,40.18,40.18,39.99,40.06,1196137.0,36.1776,36.1776,36.0065,36.0696,1196137.0
2021-04-14 11:10:00,40.07,40.14,40.04,40.1,869081.0,36.0786,36.1416,36.0516,36.1056,869081.0
2021-04-14 11:20:00,40.1,40.19,40.1,40.16,927848.0,36.1056,36.1866,36.1056,36.1596,927848.0
2021-04-14 11:30:00,40.17,40.24,40.15,40.17,814309.0,36.1686,36.2316,36.1506,36.1686,814309.0
2021-04-14 11:40:00,40.17,40.23,40.14,40.21,791212.0,36.1686,36.2226,36.1416,36.2046,791212.0
2021-04-14 11:50:00,40.22,40.33,40.2,40.32,1652142.0,36.2136,36.3127,36.1956,36.3037,1652142.0
2021-04-14 12:00:00,40.32,40.33,40.19,40.23,1068128.0,36.3037,36.3127,36.1866,36.2226,1068128.0
2021-04-14 12:10:00,40.23,40.27,40.21,40.25,1391142.0,36.2226,36.2587,36.2046,36.2406,1391142.0
2021-04-14 12:20:00,40.24,40.25,40.13,40.16,870920.0,36.2316,36.2406,36.1326,36.1596,870920.0
2021-04-14 12:30:00,40.16,40.2,40.14,40.16,562291.0,36.1596,36.1956,36.1416,36.1596,562291.0
2021-04-14 12:40:00,40.16,40.21,40.13,40.16,691298.0,36.1596,36.2046,36.1326,36.1596,691298.0
2021-04-14 12:50:00,40.16,40.16,40.08,40.1,635120.0,36.1596,36.1596,36.0876,36.1056,635120.0
2021-04-14 13:00:00,40.09,40.11,40.03,40.05,521360.0,36.0966,36.1146,36.0426,36.0606,521360.0
2021-04-14 13:10:00,40.06,40.07,40.0,40.04,702773.0,36.0696,36.0786,36.0155,36.0516,702773.0
2021-04-14 13:20:00,40.04,40.06,40.01,40.02,1004032.0,36.0516,36.0696,36.0246,36.0336,1004032.0
2021-04-14 13:30:00,40.02,40.03,39.92,39.97,902702.0,36.0336,36.0426,35.9435,35.9885,902702.0
2021-04-14 13:40:00,39.97,40.11,39.96,40.09,671195.0,35.9885,36.1146,35.9795,36.0966,671195.0
2021-04-14 13:50:00,40.08,40.11,39.92,39.98,634214.0,36.0876,36.1146,35.9435,35.9975,634214.0
2021-04-14 14:00:00,39.98,40.04,39.92,39.93,655330.0,35.9975,36.0516,35.9435,35.9525,655330.0
2021-04-14 14:10:00,39.93,40.0,39.88,39.96,972516.0,35.9525,36.0155,35.9075,35.9795,972516.0
2021-04-14 14:20:00,39.97,40.05,39.95,40.03,631162.0,35.9885,36.0606,35.9705,36.0426,631162.0
2021-04-14 14:30:00,40.02,40.04,39.9,39.94,613958.0,36.0336,36.0516,35.9255,35.9615,613958.0
2021-04-14 14:40:00,39.94,40.0,39.9,39.9,694979.0,35.9615,36.0155,35.9255,35.9255,694979.0
2021-04-14 14:50:00,39.9,39.98,39.88,39.91,634497.0,35.9255,35.9975,35.9075,35.9345,634497.0
2021-04-14 15:00:00,39.91,39.91,39.85,39.89,993607.0,35.9345,35.9345,35.8805,35.9165,993607.0
2021-04-14 15:10:00,39.89,39.94,39.85,39.9,855936.0,35.9165,35.9615,35.8805,35.9255,855936.0
2021-04-14 15:20:00,39.9,39.91,39.85,39.88,914642.0,35.9255,35.9345,35.8805,35.9075,914642.0
2021-04-14 15:30:00,39.88,39.96,39.86,39.93,1283778.0,35.9075,35.9795,35.8895,35.9525,1283778.0
2021-04-14 15:40:00,39.93,39.93,39.84,39.91,1265627.0,35.9525,35.9525,35.8715,35.9345,1265627.0
2021-04-14 15:50:00,39.91,39.95,39.81,39.91,3097843.0,35.9345,35.9705,35.8445,35.9345,3097843.0
2021-04-15 09:30:00,39.73,39.84,39.02,39.02,7415461.0,35.7724,35.8715,35.1332,35.1332,7415461.0
2021-04-15 09:40:00,39.02,39.03,38.65,38.69,7498067.0,35.1332,35.1422,34.8,34.836,7498067.0
2021-04-15 09:50:00,38.7,38.71,38.44,38.66,4341679.0,34.845,34.854,34.6109,34.809,4341679.0
2021-04-15 10:00:00,38.66,38.67,38.31,38.31,4878022.0,34.809,34.818,34.4939,34.4939,4878022.0
2021-04-15 10:10:00,38.32,38.49,38.26,38.29,4607574.0,34.5029,34.656,34.4489,34.4759,4607574.0
2021-04-15 10:20:00,38.29,38.37,38.19,38.32,3801419.0,34.4759,34.5479,34.3858,34.5029,3801419.0
2021-04-15 10:30:00,38.32,38.38,38.23,38.28,2416020.0,34.5029,34.5569,34.4219,34.4669,2416020.0
2021-04-15 10:40:00,38.28,38.42,38.26,38.4,2421706.0,34.4669,34.5929,34.4489,34.5749,2421706.0
2021-04-15 10:50:00,38.4,38.46,38.26,38.32,2268711.0,34.5749,34.6289,34.4489,34.5029,2268711.0
2021-04-15 11:00:00,38.31,38.36,38.22,38.26,2609570.0,34.4939,34.5389,34.4129,34.4489,2609570.0
2021-04-15 11:10:00,38.25,38.28,38.05,38.11,4205022.0,34.4399,34.4669,34.2598,34.3138,4205022.0
2021-04-15 11:20:00,38.11,38.22,38.1,38.19,1762270.0,34.3138,34.4129,34.3048,34.3858,1762270.0
2021-04-15 11:30:00,38.19,38.32,38.13,38.32,1646508.0,34.3858,34.5029,34.3318,34.5029,1646508.0
2021-04-15 11:40:00,38.32,38.45,38.29,38.41,2347790.0,34.5029,34.6199,34.4759,34.5839,2347790.0
2021-04-15 11:50:00,38.41,38.81,38.41,38.8,3556686.0,34.5839,34.9441,34.5839,34.9351,3556686.0
2021-04-15 12:00:00,38.8,38.9,38.69,38.85,2993833.0,34.9351,35.0251,34.836,34.9801,2993833.0
2021-04-15 12:10:00,38.84,38.86,38.73,38.76,3115638.0,34.9711,34.9891,34.8721,34.8991,3115638.0
2021-04-15 12:20:00,38.76,38.77,38.66,38.71,1990397.0,34.8991,34.9081,34.809,34.854,1990397.0
2021-04-15 12:30:00,38.7,38.75,38.68,38.72,1370827.0,34.845,34.8901,34.827,34.863,1370827.0
2021-04-15 12:40:00,38.72,38.75,38.69,38.7,1413793.0,34.863,34.8901,34.836,34.845,1413793.0
2021-04-15 12:50:00,38.71,38.78,38.66,38.74,1213891.0,34.854,34.9171,34.809,34.8811,1213891.0
2021-04-15 13:00:00,38.75,38.75,38.57,38.59,1261544.0,34.8901,34.8901,34.728,34.746,1261544.0
2021-04-15 13:10:00,38.58,38.59,38.31,38.32,2192912.0,34.737,34.746,34.4939,34.5029,2192912.0
2021-04-15 13:20:00,38.33,38.41,38.32,38.39,1471628.0,34.5119,34.5839,34.5029,34.5659,1471628.0
2021-04-15 13:30:00,38.38,38.46,38.34,38.45,1063703.0,34.5569,34.6289,34.5209,34.6199,1063703.0
2021-04-15 13:40:00,38.45,38.52,38.42,38.43,1161300.0,34.6199,34.683,34.5929,34.6019,1161300.0
2021-04-15 13:50:00,38.43,38.61,38.4,38.59,928622.0,34.6019,34.764,34.5749,34.746,928622.0
2021-04-15 14:00:00,38.59,38.67,38.57,38.61,1173495.0,34.746,34.818,34.728,34.764,1173495.0
2021-04-15 14:10:00,38.61,38.61,38.47,38.52,1452915.0,34.764,34.764,34.638,34.683,1452915.0
2021-04-15 14:20:00,38.52,38.54,38.45,38.5,999256.0,34.683,34.701,34.6199,34.665,999256.0
2021-04-15 14:30:00,38.5,38.51,38.46,38.48,993706.0,34.665,34.674,34.6289,34.647,993706.0
2021-04-15 14:40:00,38.48,38.6,38.48,38.52,1279928.0,34.647,34.755,34.647,34.683,1279928.0
2021-04-15 14:50:00,38.52,38.6,38.5,38.56,1021389.0,34.683,34.755,34.665,34.719,1021389.0
2021-04-15 15:00:00,38.56,38.76,38.55,38.75,2749126.0,34.719,34.8991,34.71,34.8901,2749126.0
2021-04-15 15:10:00,38.76,38.76,38.64,38.7,2304484.0,34.8991,34.8991,34.791,34.845,2304484.0
2021-04-15 15:20:00,38.69,38.7,38.57,38.6,1646599.0,34.836,34.845,34.728,34.755,1646599.0
2021-04-15 15:30:00,38.6,38.7,38.6,38.7,2427904.0,34.755,34.845,34.755,34.845,2427904.0
2021-04-15 15:40:00,38.7,38.78,38.66,38.71,2919703.0,34.845,34.9171,34.809,34.854,2919703.0
2021-04-15 15:50:00,38.71,38.76,38.63,38.75,4124947.0,34.854,34.8991,34.782,34.8901,4124947.0
2021-04-16 09:30:00,39.31,39.38,39.14,39.15,6047474.0,35.3943,35.4573,35.2412,35.2502,6047474.0
2021-04-16 09:40:00,39.16,39.25,39.01,39.09,2611796.0,35.2592,35.3403,35.1242,35.1962,2611796.0
2021-04-16 09:50:00,39.09,39.13,38.96,39.04,1729295.0,35.1962,35.2322,35.0791,35.1512,1729295.0
2021-04-16 10:00:00,39.04,39.2,38.91,39.2,1839617.0,35.1512,35.2952,35.0341,35.2952,1839617.0
2021-04-16 10:10:00,39.2,39.2,39.05,39.16,1117755.0,35.2952,35.2952,35.1602,35.2592,1117755.0
2021-04-16 10:20:00,39.16,39.26,39.13,39.24,1585833.0,35.2592,35.3493,35.2322,35.3313,1585833.0
2021-04-16 10:30:00,39.24,39.37,39.21,39.36,2037798.0,35.3313,35.4483,35.3042,35.4393,2037798.0
2021-04-16 10:40:00,39.36,39.42,39.28,39.31,1451455.0,35.4393,35.4933,35.3673,35.3943,1451455.0
2021-04-16 10:50:00,39.3,39.31,39.21,39.21,1025830.0,35.3853,35.3943,35.3042,35.3042,1025830.0
2021-04-16 11:00:00,39.22,39.3,39.15,39.19,1085655.0,35.3132,35.3853,35.2502,35.2862,1085655.0
2021-04-16 11:10:00,39.19,39.19,39.06,39.09,961711.0,35.2862,35.2862,35.1692,35.1962,961711.0
2021-04-16 11:20:00,39.09,39.19,39.07,39.17,747926.0,35.1962,35.2862,35.1782,35.2682,747926.0
2021-04-16 11:30:00,39.18,39.18,39.11,39.15,554264.0,35.2772,35.2772,35.2142,35.2502,554264.0
2021-04-16 11:40:00,39.15,39.18,39.06,39.18,706349.0,35.2502,35.2772,35.1692,35.2772,706349.0
2021-04-16 11:50:00,39.18,39.2,39.07,39.08,527725.0,35.2772,35.2952,35.1782,35.1872,527725.0
2021-04-16 12:00:00,39.07,39.12,39.02,39.03,671323.0,35.1782,35.2232,35.1332,35.1422,671323.0
2021-04-16 12:10:00,39.04,39.04,39.0,39.03,786260.0,35.1512,35.1512,35.1152,35.1422,786260.0
2021-04-16 12:20:00,39.04,39.04,38.95,38.98,1277704.0,35.1512,35.1512,35.0701,35.0972,1277704.0
2021-04-16 12:30:00,38.97,39.03,38.92,39.02,1238184.0,35.0881,35.1422,35.0431,35.1332,1238184.0
2021-04-16 12:40:00,39.02,39.11,39.0,39.09,705201.0,35.1332,35.2142,35.1152,35.1962,705201.0
2021-04-16 12:50:00,39.1,39.1,39.02,39.04,808126.0,35.2052,35.2052,35.1332,35.1512,808126.0
2021-04-16 13:00:00,39.04,39.09,39.0,39.06,557353.0,35.1512,35.1962,35.1152,35.1692,557353.0
2021-04-16 13:10:00,39.05,39.08,39.01,39.07,719077.0,35.1602,35.1872,35.1242,35.1782,719077.0
2021-04-16 13:20:00,39.07,39.09,39.02,39.04,559005.0,35.1782,35.1962,35.1332,35.1512,559005.0
2021-04-16 13:30:00,39.04,39.09,39.03,39.06,491068.0,35.1512,35.1962,35.1422,35.1692,491068.0
2021-04-16 13:40:00,39.06,39.09,39.04,39.06,428730.0,35.1692,35.1962,35.1512,35.1692,428730.0
2021-04-16 13:50:00,39.06,39.14,39.05,39.12,591253.0,35.1692,35.2412,35.1602,35.2232,591253.0
2021-04-16 14:00:00,39.12,39.14,39.05,39.08,1034021.0,35.2232,35.2412,35.1602,35.1872,1034021.0
2021-04-16 14:10:00,39.08,39.12,39.05,39.09,832096.0,35.1872,35.2232,35.1602,35.1962,832096.0
2021-04-16 14:20:00,39.09,39.12,39.03,39.05,1069077.0,35.1962,35.2232,35.1422,35.1602,1069077.0
2021-04-16 14:30:00,39.05,39.13,39.04,39.09,903576.0,35.1602,35.2322,35.1512,35.1962,903576.0
2021-04-16 14:40:00,39.09,39.19,39.09,39.13,1004635.0,35.1962,35.2862,35.1962,35.2322,1004635.0
2021-04-16 14:50:00,39.13,39.22,39.12,39.21,1059439.0,35.2322,35.3132,35.2232,35.3042,1059439.0
2021-04-16 15:00:00,39.21,39.24,39.14,39.16,1771461.0,35.3042,35.3313,35.2412,35.2592,1771461.0
2021-04-16 15:10:00,39.16,39.21,39.15,39.18,1010080.0,35.2592,35.3042,35.2502,35.2772,1010080.0
2021-04-16 15:20:00,39.18,39.21,39.16,39.21,930709.0,35.2772,35.3042,35.2592,35.3042,930709.0
2021-04-16 15:30:00,39.21,39.25,39.18,39.24,1452989.0,35.3042,35.3403,35.2772,35.3313,1452989.0
2021-04-16 15:40:00,39.23,39.25,39.14,39.2,1973658.0,35.3222,35.3403,35.2412,35.2952,1973658.0
2021-04-16 15:50:00,39.2,39.26,39.09,39.16,4027637.0,35.2952,35.3493,35.1962,35.2592,4027637.0
2021-04-19 09:30:00,39.39,39.43,39.11,39.33,3059923.0,35.4663,35.5023,35.2142,35.4123,3059923.0
2021-04-19 09:40:00,39.34,39.37,39.23,39.36,1726063.0,35.4213,35.4483,35.3222,35.4393,1726063.0
2021-04-19 09:50:00,39.36,39.37,39.13,39.16,1189220.0,35.4393,35.4483,35.2322,35.2592,1189220.0
2021-04-19 10:00:00,39.16,39.24,39.03,39.2,2108040.0,35.2592,35.3313,35.1422,35.2952,2108040.0
2021-04-19 10:10:00,39.21,39.34,39.17,39.3,1131849.0,35.3042,35.4213,35.2682,35.3853,1131849.0
2021-04-19 10:20:00,39.31,39.37,39.26,39.31,781756.0,35.3943,35.4483,35.3493,35.3943,781756.0
2021-04-19 10:30:00,39.31,39.35,39.27,39.3,954365.0,35.3943,35.4303,35.3583,35.3853,954365.0
2021-04-19 10:40:00,39.3,39.3,39.1,39.15,830021.0,35.3853,35.3853,35.2052,35.2502,830021.0
2021-04-19 10:50:00,39.15,39.17,39.1,39.13,814066.0,35.2502,35.2682,35.2052,35.2322,814066.0
2021-04-19 11:00:00,39.13,39.18,39.1,39.11,577421.0,35.2322,35.2772,35.2052,35.2142,577421.0
2021-04-19 11:10:00,39.11,39.13,39.04,39.08,885588.0,35.2142,35.2322,35.1512,35.1872,885588.0
2021-04-19 11:20:00,39.07,39.2,39.07,39.19,514764.0,35.1782,35.2952,35.1782,35.2862,514764.0
2021-04-19 11:30:00,39.19,39.32,39.18,39.23,656255.0,35.2862,35.4033,35.2772,35.3222,656255.0
2021-04-19 11:40:00,39.24,39.26,39.14,39.25,436154.0,35.3313,35.3493,35.2412,35.3403,436154.0
2021-04-19 11:50:00,39.25,39.3,39.22,39.24,570417.0,35.3403,35.3853,35.3132,35.3313,570417.0
2021-04-19 12:00:00,39.23,39.31,39.23,39.3,800711.0,35.3222,35.3943,35.3222,35.3853,800711.0
2021-04-19 12:10:00,39.3,39.32,39.23,39.29,545840.0,35.3853,35.4033,35.3222,35.3763,545840.0
2021-04-19 12:20:00,39.28,39.3,39.24,39.27,357507.0,35.3673,35.3853,35.3313,35.3583,357507.0
2021-04-19 12:30:00,39.27,39.3,39.25,39.27,406309.0,35.3583,35.3853,35.3403,35.3583,406309.0
2021-04-19 12:40:00,39.27,39.27,39.2,39.25,403407.0,35.3583,35.3583,35.2952,35.3403,403407.0
2021-04-19 12:50:00,39.24,39.29,39.23,39.25,429501.0,35.3313,35.3763,35.3222,35.3403,429501.0
2021-04-19 13:00:00,39.25,39.34,39.24,39.3,607467.0,35.3403,35.4213,35.3313,35.3853,607467.0
2021-04-19 13:10:00,39.3,39.34,39.29,39.31,392697.0,35.3853,35.4213,35.3763,35.3943,392697.0
2021-04-19 13:20:00,39.31,39.34,39.3,39.33,369229.0,35.3943,35.4213,35.3853,35.4123,369229.0
2021-04-19 13:30:00,39.33,39.38,39.3,39.38,563868.0,35.4123,35.4573,35.3853,35.4573,563868.0
2021-04-19 13:40:00,39.38,39.4,39.32,39.37,570656.0,35.4573,35.4753,35.4033,35.4483,570656.0
2021-04-19 13:50:00,39.38,39.4,39.35,39.36,594367.0,35.4573,35.4753,35.4303,35.4393,594367.0
2021-04-19 14:00:00,39.36,39.36,39.31,39.33,495538.0,35.4393,35.4393,35.3943,35.4123,495538.0
2021-04-19 14:10:00,39.34,39.42,39.33,39.39,867595.0,35.4213,35.4933,35.4123,35.4663,867595.0
2021-04-19 14:20:00,39.39,39.4,39.35,39.38,396158.0,35.4663,35.4753,35.4303,35.4573,396158.0
2021-04-19 14:30:00,39.38,39.4,39.3,39.33,435655.0,35.4573,35.4753,35.3853,35.4123,435655.0
2021-04-19 14:40:00,39.33,39.36,39.29,39.36,660021.0,35.4123,35.4393,35.3763,35.4393,660021.0
2021-04-19 14:50:00,39.35,39.36,39.3,39.3,491358.0,35.4303,35.4393,35.3853,35.3853,491358.0
2021-04-19 15:00:00,39.3,39.34,39.28,39.31,1009133.0,35.3853,35.4213,35.3673,35.3943,1009133.0
2021-04-19 15:10:00,39.31,39.32,39.24,39.25,975687.0,35.3943,35.4033,35.3313,35.3403,975687.0
2021-04-19 15:20:00,39.24,39.25,39.21,39.22,689418.0,35.3313,35.3403,35.3042,35.3132,689418.0
2021-04-19 15:30:00,39.21,39.22,39.17,39.21,1381855.0,35.3042,35.3132,35.2682,35.3042,1381855.0
2021-04-19 15:40:00,39.21,39.21,39.12,39.13,1131870.0,35.3042,35.3042,35.2232,35.2322,1131870.0
2021-04-19 15:50:00,39.12,39.2,39.08,39.2,3582919.0,35.2232,35.2952,35.1872,35.2952,3582919.0
2021-04-20 09:30:00,39.0,39.0,38.45,38.5,3500932.0,35.1152,35.1152,34.6199,34.665,3500932.0
2021-04-20 09:40:00,38.51,38.53,38.36,38.43,2024054.0,34.674,34.692,34.5389,34.6019,2024054.0
2021-04-20 09:50:00,38.43,38.48,38.29,38.41,2441875.0,34.6019,34.647,34.4759,34.5839,2441875.0
2021-04-20 10:00:00,38.4,38.43,38.31,38.35,1113430.0,34.5749,34.6019,34.4939,34.5299,1113430.0
2021-04-20 10:10:00,38.35,38.48,38.34,38.44,952500.0,34.5299,34.647,34.5209,34.6109,952500.0
2021-04-20 10:20:00,38.44,38.45,38.35,38.36,891303.0,34.6109,34.6199,34.5299,34.5389,891303.0
2021-04-20 10:30:00,38.35,38.35,38.16,38.21,2122350.0,34.5299,34.5299,34.3588,34.4039,2122350.0
2021-04-20 10:40:00,38.21,38.21,38.11,38.14,1760915.0,34.4039,34.4039,34.3138,34.3408,1760915.0
2021-04-20 10:50:00,38.14,38.19,38.07,38.18,1624138.0,34.3408,34.3858,34.2778,34.3768,1624138.0
2021-04-20 11:00:00,38.18,38.25,38.11,38.14,1716621.0,34.3768,34.4399,34.3138,34.3408,1716621.0
2021-04-20 11:10:00,38.14,38.14,37.96,38.01,1724075.0,34.3408,34.3408,34.1788,34.2238,1724075.0
2021-04-20 11:20:00,38.01,38.04,37.92,38.04,1412267.0,34.2238,34.2508,34.1427,34.2508,1412267.0
2021-04-20 11:30:00,38.03,38.14,38.01,38.06,1088553.0,34.2418,34.3408,34.2238,34.2688,1088553.0
2021-04-20 11:40:00,38.07,38.2,38.07,38.18,623042.0,34.2778,34.3948,34.2778,34.3768,623042.0
2021-04-20 11:50:00,38.19,38.23,38.15,38.21,744811.0,34.3858,34.4219,34.3498,34.4039,744811.0
2021-04-20 12:00:00,38.22,38.28,38.18,38.2,853357.0,34.4129,34.4669,34.3768,34.3948,853357.0
2021-04-20 12:10:00,38.2,38.2,38.14,38.16,643538.0,34.3948,34.3948,34.3408,34.3588,643538.0
2021-04-20 12:20:00,38.16,38.2,38.14,38.19,562010.0,34.3588,34.3948,34.3408,34.3858,562010.0
2021-04-20 12:30:00,38.19,38.19,38.1,38.1,484942.0,34.3858,34.3858,34.3048,34.3048,484942.0
2021-04-20 12:40:00,38.11,38.12,38.03,38.05,594117.0,34.3138,34.3228,34.2418,34.2598,594117.0
2021-04-20 12:50:00,38.04,38.06,37.97,38.04,1585995.0,34.2508,34.2688,34.1878,34.2508,1585995.0
2021-04-20 13:00:00,38.04,38.04,37.96,37.98,674689.0,34.2508,34.2508,34.1788,34.1968,674689.0
2021-04-20 13:10:00,37.98,38.08,37.96,38.08,567614.0,34.1968,34.2868,34.1788,34.2868,567614.0
2021-04-20 13:20:00,38.07,38.08,37.96,37.98,602022.0,34.2778,34.2868,34.1788,34.1968,602022.0
2021-04-20 13:30:00,37.98,37.99,37.92,37.94,723992.0,34.1968,34.2058,34.1427,34.1607,723992.0
2021-04-20 13:40:00,37.95,37.97,37.91,37.96,558253.0,34.1698,34.1878,34.1337,34.1788,558253.0
2021-04-20 13:50:00,37.95,37.99,37.94,37.97,677068.0,34.1698,34.2058,34.1607,34.1878,677068.0
2021-04-20 14:00:00,37.97,38.07,37.94,38.06,1040205.0,34.1878,34.2778,34.1607,34.2688,1040205.0
2021-04-20 14:10:00,38.06,38.07,38.01,38.02,603083.0,34.2688,34.2778,34.2238,34.2328,603083.0
2021-04-20 14:20:00,38.02,38.06,38.0,38.04,535659.0,34.2328,34.2688,34.2148,34.2508,535659.0
2021-04-20 14:30:00,38.04,38.04,37.96,37.98,735104.0,34.2508,34.2508,34.1788,34.1968,735104.0
2021-04-20 14:40:00,37.97,37.99,37.94,37.97,661440.0,34.1878,34.2058,34.1607,34.1878,661440.0
2021-04-20 14:50:00,37.96,37.98,37.89,37.91,996484.0,34.1788,34.1968,34.1157,34.1337,996484.0
2021-04-20 15:00:00,37.91,38.03,37.9,38.02,1054802.0,34.1337,34.2418,34.1247,34.2328,1054802.0
2021-04-20 15:10:00,38.02,38.1,38.01,38.05,766734.0,34.2328,34.3048,34.2238,34.2598,766734.0
2021-04-20 15:20:00,38.06,38.12,38.05,38.12,1017427.0,34.2688,34.3228,34.2598,34.3228,1017427.0
2021-04-20 15:30:00,38.12,38.17,38.09,38.13,1086923.0,34.3228,34.3678,34.2958,34.3318,1086923.0
2021-04-20 15:40:00,38.13,38.21,38.13,38.19,1328035.0,34.3318,34.4039,34.3318,34.3858,1328035.0
2021-04-20 15:50:00,38.19,38.2,38.06,38.08,3389910.0,34.3858,34.3948,34.2688,34.2868,3389910.0
2021-04-21 09:30:00,37.75,38.15,37.41,38.14,3744563.0,33.9897,34.3498,33.6835,34.3408,3744563.0
2021-04-21 09:40:00,38.15,38.26,38.0,38.08,1694018.0,34.3498,34.4489,34.2148,34.2868,1694018.0
2021-04-21 09:50:00,38.08,38.16,37.97,38.11,978077.0,34.2868,34.3588,34.1878,34.3138,978077.0
2021-04-21 10:00:00,38.11,38.28,38.1,38.24,1042723.0,34.3138,34.4669,34.3048,34.4309,1042723.0
2021-04-21 10:10:00,38.23,38.36,38.18,38.34,1079645.0,34.4219,34.5389,34.3768,34.5209,1079645.0
2021-04-21 10:20:00,38.33,38.39,38.24,38.26,803451.0,34.5119,34.5659,34.4309,34.4489,803451.0
2021-04-21 10:30:00,38.25,38.42,38.25,38.35,836193.0,34.4399,34.5929,34.4399,34.5299,836193.0
2021-04-21 10:40:00,38.35,38.46,38.34,38.44,785629.0,34.5299,34.6289,34.5209,34.6109,785629.0
2021-04-21 10:50:00,38.44,38.55,38.44,38.54,900778.0,34.6109,34.71,34.6109,34.701,900778.0
2021-04-21 11:00:00,38.54,38.6,38.47,38.5,1198499.0,34.701,34.755,34.638,34.665,1198499.0
2021-04-21 11:10:00,38.51,38.52,38.39,38.4,746764.0,34.674,34.683,34.5659,34.5749,746764.0
2021-04-21 11:20:00,38.41,38.41,38.27,38.34,672966.0,34.5839,34.5839,34.4579,34.5209,672966.0
2021-04-21 11:30:00,38.34,38.39,38.26,38.3,661531.0,34.5209,34.5659,34.4489,34.4849,661531.0
2021-04-21 11:40:00,38.3,38.41,38.3,38.41,498102.0,34.4849,34.5839,34.4849,34.5839,498102.0
2021-04-21 11:50:00,38.41,38.47,38.38,38.45,634084.0,34.5839,34.638,34.5569,34.6199,634084.0
2021-04-21 12:00:00,38.45,38.5,38.45,38.48,748307.0,34.6199,34.665,34.6199,34.647,748307.0
2021-04-21 12:10:00,38.47,38.51,38.46,38.48,394039.0,34.638,34.674,34.6289,34.647,394039.0
2021-04-21 12:20:00,38.47,38.49,38.46,38.48,355879.0,34.638,34.656,34.6289,34.647,355879.0
2021-04-21 12:30:00,38.48,38.57,38.47,38.54,482175.0,34.647,34.728,34.638,34.701,482175.0
2021-04-21 12:40:00,38.54,38.58,38.53,38.54,469797.0,34.701,34.737,34.692,34.701,469797.0
2021-04-21 12:50:00,38.55,38.55,38.49,38.55,400920.0,34.71,34.71,34.656,34.71,400920.0
2021-04-21 13:00:00,38.55,38.57,38.51,38.56,508487.0,34.71,34.728,34.674,34.719,508487.0
2021-04-21 13:10:00,38.56,38.56,38.51,38.54,337149.0,34.719,34.719,34.674,34.701,337149.0
2021-04-21 13:20:00,38.54,38.56,38.48,38.52,423897.0,34.701,34.719,34.647,34.683,423897.0
2021-04-21 13:30:00,38.52,38.57,38.51,38.57,437609.0,34.683,34.728,34.674,34.728,437609.0
2021-04-21 13:40:00,38.57,38.65,38.56,38.65,720311.0,34.728,34.8,34.719,34.8,720311.0
2021-04-21 13:50:00,38.65,38.67,38.61,38.66,462794.0,34.8,34.818,34.764,34.809,462794.0
2021-04-21 14:00:00,38.66,38.72,38.66,38.68,698726.0,34.809,34.863,34.809,34.827,698726.0
2021-04-21 14:10:00,38.68,38.72,38.67,38.7,330805.0,34.827,34.863,34.818,34.845,330805.0
2021-04-21 14:20:00,38.7,38.7,38.63,38.63,339392.0,34.845,34.845,34.782,34.782,339392.0
2021-04-21 14:30:00,38.63,38.69,38.63,38.65,394168.0,34.782,34.836,34.782,34.8,394168.0
2021-04-21 14:40:00,38.65,38.67,38.58,38.61,469194.0,34.8,34.818,34.737,34.764,469194.0
2021-04-21 14:50:00,38.61,38.65,38.59,38.64,372168.0,34.764,34.8,34.746,34.791,372168.0
2021-04-21 15:00:00,38.64,38.67,38.63,38.64,403882.0,34.791,34.818,34.782,34.791,403882.0
2021-04-21 15:10:00,38.64,38.7,38.64,38.7,463203.0,34.791,34.845,34.791,34.845,463203.0
2021-04-21 15:20:00,38.69,38.7,38.64,38.64,571514.0,34.836,34.845,34.791,34.791,571514.0
2021-04-21 15:30:00,38.65,38.75,38.63,38.75,956431.0,34.8,34.8901,34.782,34.8901,956431.0
2021-04-21 15:40:00,38.75,38.78,38.73,38.77,1462288.0,34.8901,34.9171,34.8721,34.9081,1462288.0
2021-04-21 15:50:00,38.77,38.78,38.67,38.72,2618050.0,34.9081,34.9171,34.818,34.863,2618050.0
2021-04-22 09:30:00,38.77,38.78,38.42,38.43,2381177.0,34.9081,34.9171,34.5929,34.6019,2381177.0
2021-04-22 09:40:00,38.43,38.52,38.36,38.5,1779747.0,34.6019,34.683,34.5389,34.665,1779747.0
2021-04-22 09:50:00,38.5,38.56,38.41,38.51,1312229.0,34.665,34.719,34.5839,34.674,1312229.0
2021-04-22 10:00:00,38.5,38.52,38.4,38.47,917261.0,34.665,34.683,34.5749,34.638,917261.0
2021-04-22 10:10:00,38.48,38.52,38.39,38.44,985395.0,34.647,34.683,34.5659,34.6109,985395.0
2021-04-22 10:20:00,38.44,38.44,38.33,38.39,985433.0,34.6109,34.6109,34.5119,34.5659,985433.0
2021-04-22 10:30:00,38.38,38.52,38.36,38.45,1057498.0,34.5569,34.683,34.5389,34.6199,1057498.0
2021-04-22 10:40:00,38.45,38.56,38.44,38.51,685818.0,34.6199,34.719,34.6109,34.674,685818.0
2021-04-22 10:50:00,38.51,38.53,38.46,38.48,479245.0,34.674,34.692,34.6289,34.647,479245.0
2021-04-22 11:00:00,38.48,38.57,38.45,38.52,848156.0,34.647,34.728,34.6199,34.683,848156.0
2021-04-22 11:10:00,38.52,38.58,38.49,38.56,1014836.0,34.683,34.737,34.656,34.719,1014836.0
2021-04-22 11:20:00,38.55,38.57,38.51,38.52,1007804.0,34.71,34.728,34.674,34.683,1007804.0
2021-04-22 11:30:00,38.52,38.63,38.51,38.6,1628339.0,34.683,34.782,34.674,34.755,1628339.0
2021-04-22 11:40:00,38.6,38.62,38.56,38.59,477312.0,34.755,34.773,34.719,34.746,477312.0
2021-04-22 11:50:00,38.59,38.66,38.57,38.63,459886.0,34.746,34.809,34.728,34.782,459886.0
2021-04-22 12:00:00,38.63,38.64,38.53,38.55,398060.0,34.782,34.791,34.692,34.71,398060.0
2021-04-22 12:10:00,38.55,38.57,38.5,38.55,582586.0,34.71,34.728,34.665,34.71,582586.0
2021-04-22 12:20:00,38.55,38.61,38.54,38.57,509076.0,34.71,34.764,34.701,34.728,509076.0
2021-04-22 12:30:00,38.56,38.63,38.55,38.63,413238.0,34.719,34.782,34.71,34.782,413238.0
2021-04-22 12:40:00,38.62,38.68,38.6,38.67,812553.0,34.773,34.827,34.755,34.818,812553.0
2021-04-22 12:50:00,38.68,38.73,38.67,38.69,681748.0,34.827,34.8721,34.818,34.836,681748.0
2021-04-22 13:00:00,38.68,38.73,38.39,38.44,1567658.0,34.827,34.8721,34.5659,34.6109,1567658.0
2021-04-22 13:10:00,38.44,38.47,38.27,38.29,1579064.0,34.6109,34.638,34.4579,34.4759,1579064.0
2021-04-22 13:20:00,38.3,38.55,38.28,38.51,1199425.0,34.4849,34.71,34.4669,34.674,1199425.0
2021-04-22 13:30:00,38.51,38.54,38.45,38.51,751135.0,34.674,34.701,34.6199,34.674,751135.0
2021-04-22 13:40:00,38.5,38.5,38.3,38.32,702912.0,34.665,34.665,34.4849,34.5029,702912.0
2021-04-22 13:50:00,38.33,38.36,38.24,38.27,1325967.0,34.5119,34.5389,34.4309,34.4579,1325967.0
2021-04-22 14:00:00,38.26,38.29,38.16,38.27,1291642.0,34.4489,34.4759,34.3588,34.4579,1291642.0
2021-04-22 14:10:00,38.27,38.34,38.23,38.33,585936.0,34.4579,34.5209,34.4219,34.5119,585936.0
2021-04-22 14:20:00,38.33,38.37,38.25,38.34,544820.0,34.5119,34.5479,34.4399,34.5209,544820.0
2021-04-22 14:30:00,38.34,38.37,38.33,38.36,516337.0,34.5209,34.5479,34.5119,34.5389,516337.0
2021-04-22 14:40:00,38.35,38.39,38.32,38.37,429244.0,34.5299,34.5659,34.5029,34.5479,429244.0
2021-04-22 14:50:00,38.36,38.39,38.34,38.37,449636.0,34.5389,34.5659,34.5209,34.5479,449636.0
2021-04-22 15:00:00,38.38,38.41,38.28,38.31,644091.0,34.5569,34.5839,34.4669,34.4939,644091.0
2021-04-22 15:10:00,38.3,38.33,38.22,38.26,590295.0,34.4849,34.5119,34.4129,34.4489,590295.0
2021-04-22 15:20:00,38.26,38.31,38.22,38.3,784742.0,34.4489,34.4939,34.4129,34.4849,784742.0
2021-04-22 15:30:00,38.3,38.41,38.29,38.34,1654502.0,34.4849,34.5839,34.4759,34.5209,1654502.0
2021-04-22 15:40:00,38.34,38.42,38.33,38.37,1972562.0,34.5209,34.5929,34.5119,34.5479,1972562.0
2021-04-22 15:50:00,38.37,38.46,38.33,38.35,5973585.0,34.5479,34.6289,34.5119,34.5299,5973585.0
2021-04-23 09:30:00,38.32,38.68,38.22,38.59,2198093.0,34.5029,34.827,34.4129,34.746,2198093.0
2021-04-23 09:40:00,38.6,38.72,38.56,38.71,1146573.0,34.755,34.863,34.719,34.854,1146573.0
2021-04-23 09:50:00,38.72,38.76,38.61,38.72,1109870.0,34.863,34.8991,34.764,34.863,1109870.0
2021-04-23 10:00:00,38.72,38.84,38.7,38.82,1485991.0,34.863,34.9711,34.845,34.9531,1485991.0
2021-04-23 10:10:00,38.81,38.84,38.77,38.8,1331233.0,34.9441,34.9711,34.9081,34.9351,1331233.0
2021-04-23 10:20:00,38.81,38.96,38.79,38.96,1446591.0,34.9441,35.0791,34.9261,35.0791,1446591.0
2021-04-23 10:30:00,38.96,39.04,38.94,38.97,2022316.0,35.0791,35.1512,35.0611,35.0881,2022316.0
2021-04-23 10:40:00,38.98,39.01,38.91,39.0,1242906.0,35.0972,35.1242,35.0341,35.1152,1242906.0
2021-04-23 10:50:00,39.0,39.06,38.93,39.06,1245202.0,35.1152,35.1692,35.0521,35.1692,1245202.0
2021-04-23 11:00:00,39.06,39.09,39.0,39.04,1214414.0,35.1692,35.1962,35.1152,35.1512,1214414.0
2021-04-23 11:10:00,39.04,39.09,39.0,39.09,879573.0,35.1512,35.1962,35.1152,35.1962,879573.0
2021-04-23 11:20:00,39.09,39.1,38.97,38.99,1186887.0,35.1962,35.2052,35.0881,35.1062,1186887.0
2021-04-23 11:30:00,39.0,39.01,38.92,38.93,880630.0,35.1152,35.1242,35.0431,35.0521,880630.0
2021-04-23 11:40:00,38.93,39.05,38.93,39.03,943667.0,35.0521,35.1602,35.0521,35.1422,943667.0
2021-04-23 11:50:00,39.04,39.07,38.99,39.01,539428.0,35.1512,35.1782,35.1062,35.1242,539428.0
2021-04-23 12:00:00,39.01,39.06,38.99,39.05,510083.0,35.1242,35.1692,35.1062,35.1602,510083.0
2021-04-23 12:10:00,39.05,39.09,39.02,39.09,930005.0,35.1602,35.1962,35.1332,35.1962,930005.0
2021-04-23 12:20:00,39.08,39.09,39.04,39.06,523102.0,35.1872,35.1962,35.1512,35.1692,523102.0
2021-04-23 12:30:00,39.06,39.07,39.02,39.05,377166.0,35.1692,35.1782,35.1332,35.1602,377166.0
2021-04-23 12:40:00,39.05,39.13,39.04,39.1,1014622.0,35.1602,35.2322,35.1512,35.2052,1014622.0
2021-04-23 12:50:00,39.1,39.14,39.08,39.09,855194.0,35.2052,35.2412,35.1872,35.1962,855194.0
2021-04-23 13:00:00,39.09,39.12,39.05,39.05,641417.0,35.1962,35.2232,35.1602,35.1602,641417.0
2021-04-23 13:10:00,39.05,39.1,39.05,39.1,547394.0,35.1602,35.2052,35.1602,35.2052,547394.0
2021-04-23 13:20:00,39.09,39.14,39.09,39.14,590361.0,35.1962,35.2412,35.1962,35.2412,590361.0
2021-04-23 13:30:00,39.13,39.19,39.12,39.19,828597.0,35.2322,35.2862,35.2232,35.2862,828597.0
2021-04-23 13:40:00,39.19,39.22,39.14,39.15,546325.0,35.2862,35.3132,35.2412,35.2502,546325.0
2021-04-23 13:50:00,39.14,39.16,39.09,39.11,715287.0,35.2412,35.2592,35.1962,35.2142,715287.0
2021-04-23 14:00:00,39.12,39.18,39.11,39.14,859898.0,35.2232,35.2772,35.2142,35.2412,859898.0
2021-04-23 14:10:00,39.14,39.15,39.12,39.14,792972.0,35.2412,35.2502,35.2232,35.2412,792972.0
2021-04-23 14:20:00,39.14,39.16,39.11,39.16,471419.0,35.2412,35.2592,35.2142,35.2592,471419.0
2021-04-23 14:30:00,39.16,39.22,39.14,39.21,819122.0,35.2592,35.3132,35.2412,35.3042,819122.0
2021-04-23 14:40:00,39.21,39.25,39.21,39.23,441194.0,35.3042,35.3403,35.3042,35.3222,441194.0
2021-04-23 14:50:00,39.23,39.31,39.23,39.3,954135.0,35.3222,35.3943,35.3222,35.3853,954135.0
2021-04-23 15:00:00,39.31,39.33,39.24,39.26,1277994.0,35.3943,35.4123,35.3313,35.3493,1277994.0
2021-04-23 15:10:00,39.26,39.3,39.25,39.28,782983.0,35.3493,35.3853,35.3403,35.3673,782983.0
2021-04-23 15:20:00,39.29,39.29,39.25,39.27,713748.0,35.3763,35.3763,35.3403,35.3583,713748.0
2021-04-23 15:30:00,39.27,39.34,39.26,39.3,904953.0,35.3583,35.4213,35.3493,35.3853,904953.0
2021-04-23 15:40:00,39.3,39.31,39.17,39.17,2035146.0,35.3853,35.3943,35.2682,35.2682,2035146.0
2021-04-23 15:50:00,39.16,39.23,39.1,39.17,3412221.0,35.2592,35.3222,35.2052,35.2682,3412221.0
2021-04-26 09:30:00,39.35,39.74,39.28,39.68,2956598.0,35.4303,35.7814,35.3673,35.7274,2956598.0
2021-04-26 09:40:00,39.67,39.83,39.66,39.81,2009078.0,35.7184,35.8625,35.7094,35.8445,2009078.0
2021-04-26 09:50:00,39.82,39.83,39.63,39.75,1532756.0,35.8535,35.8625,35.6824,35.7904,1532756.0
2021-04-26 10:00:00,39.75,39.85,39.72,39.82,1531083.0,35.7904,35.8805,35.7634,35.8535,1531083.0
2021-04-26 10:10:00,39.82,39.85,39.7,39.76,1409120.0,35.8535,35.8805,35.7454,35.7995,1409120.0
2021-04-26 10:20:00,39.76,39.81,39.7,39.71,1596681.0,35.7995,35.8445,35.7454,35.7544,1596681.0
2021-04-26 10:30:00,39.71,39.79,39.69,39.73,874232.0,35.7544,35.8265,35.7364,35.7724,874232.0
2021-04-26 10:40:00,39.73,39.75,39.62,39.63,906838.0,35.7724,35.7904,35.6734,35.6824,906838.0
2021-04-26 10:50:00,39.63,39.72,39.61,39.72,730269.0,35.6824,35.7634,35.6644,35.7634,730269.0
2021-04-26 11:00:00,39.72,39.76,39.7,39.72,549210.0,35.7634,35.7995,35.7454,35.7634,549210.0
2021-04-26 11:10:00,39.72,39.78,39.71,39.75,733855.0,35.7634,35.8175,35.7544,35.7904,733855.0
2021-04-26 11:20:00,39.74,39.76,39.7,39.71,439125.0,35.7814,35.7995,35.7454,35.7544,439125.0
2021-04-26 11:30:00,39.71,39.73,39.63,39.65,482656.0,35.7544,35.7724,35.6824,35.7004,482656.0
2021-04-26 11:40:00,39.66,39.66,39.59,39.59,488849.0,35.7094,35.7094,35.6464,35.6464,488849.0
2021-04-26 11:50:00,39.59,39.65,39.58,39.61,437526.0,35.6464,35.7004,35.6374,35.6644,437526.0
2021-04-26 12:00:00,39.61,39.63,39.55,39.55,269787.0,35.6644,35.6824,35.6104,35.6104,269787.0
2021-04-26 12:10:00,39.55,39.6,39.54,39.59,296423.0,35.6104,35.6554,35.6014,35.6464,296423.0
2021-04-26 12:20:00,39.59,39.59,39.53,39.57,307265.0,35.6464,35.6464,35.5924,35.6284,307265.0
2021-04-26 12:30:00,39.57,39.6,39.56,39.59,268488.0,35.6284,35.6554,35.6194,35.6464,268488.0
2021-04-26 12:40:00,39.59,39.62,39.56,39.57,317445.0,35.6464,35.6734,35.6194,35.6284,317445.0
2021-04-26 12:50:00,39.57,39.61,39.56,39.6,280024.0,35.6284,35.6644,35.6194,35.6554,280024.0
2021-04-26 13:00:00,39.6,39.63,39.59,39.6,416963.0,35.6554,35.6824,35.6464,35.6554,416963.0
2021-04-26 13:10:00,39.61,39.63,39.59,39.63,167987.0,35.6644,35.6824,35.6464,35.6824,167987.0
2021-04-26 13:20:00,39.63,39.63,39.55,39.56,345369.0,35.6824,35.6824,35.6104,35.6194,345369.0
2021-04-26 13:30:00,39.56,39.58,39.51,39.51,421602.0,35.6194,35.6374,35.5744,35.5744,421602.0
2021-04-26 13:40:00,39.52,39.57,39.5,39.56,285451.0,35.5834,35.6284,35.5654,35.6194,285451.0
2021-04-26 13:50:00,39.57,39.57,39.53,39.57,269268.0,35.6284,35.6284,35.5924,35.6284,269268.0
2021-04-26 14:00:00,39.57,39.6,39.56,39.56,399450.0,35.6284,35.6554,35.6194,35.6194,399450.0
2021-04-26 14:10:00,39.57,39.57,39.5,39.5,249357.0,35.6284,35.6284,35.5654,35.5654,249357.0
2021-04-26 14:20:00,39.51,39.53,39.5,39.52,283248.0,35.5744,35.5924,35.5654,35.5834,283248.0
2021-04-26 14:30:00,39.52,39.53,39.44,39.47,663385.0,35.5834,35.5924,35.5113,35.5383,663385.0
2021-04-26 14:40:00,39.47,39.5,39.47,39.5,269234.0,35.5383,35.5654,35.5383,35.5654,269234.0
2021-04-26 14:50:00,39.49,39.54,39.49,39.51,243964.0,35.5563,35.6014,35.5563,35.5744,243964.0
2021-04-26 15:00:00,39.52,39.55,39.49,39.55,362562.0,35.5834,35.6104,35.5563,35.6104,362562.0
2021-04-26 15:10:00,39.55,39.56,39.52,39.52,358484.0,35.6104,35.6194,35.5834,35.5834,358484.0
2021-04-26 15:20:00,39.52,39.57,39.44,39.45,560351.0,35.5834,35.6284,35.5113,35.5203,560351.0
2021-04-26 15:30:00,39.45,39.54,39.41,39.52,1000196.0,35.5203,35.6014,35.4843,35.5834,1000196.0
2021-04-26 15:40:00,39.52,39.57,39.44,39.45,888397.0,35.5834,35.6284,35.5113,35.5203,888397.0
2021-04-26 15:50:00,39.44,39.49,39.38,39.41,2362535.0,35.5113,35.5563,35.4573,35.4843,2362535.0
2021-04-27 09:30:00,39.67,39.82,39.53,39.58,2181144.0,35.7184,35.8535,35.5924,35.6374,2181144.0
2021-04-27 09:40:00,39.59,39.68,39.51,39.62,1164080.0,35.6464,35.7274,35.5744,35.6734,1164080.0
2021-04-27 09:50:00,39.62,39.88,39.59,39.79,2053564.0,35.6734,35.9075,35.6464,35.8265,2053564.0
2021-04-27 10:00:00,39.79,39.9,39.76,39.89,1188053.0,35.8265,35.9255,35.7995,35.9165,1188053.0
2021-04-27 10:10:00,39.89,39.91,39.68,39.79,1352882.0,35.9165,35.9345,35.7274,35.8265,1352882.0
2021-04-27 10:20:00,39.78,39.79,39.71,39.76,605278.0,35.8175,35.8265,35.7544,35.7995,605278.0
2021-04-27 10:30:00,39.76,39.8,39.74,39.77,578735.0,35.7995,35.8355,35.7814,35.8085,578735.0
2021-04-27 10:40:00,39.77,39.83,39.73,39.82,1000695.0,35.8085,35.8625,35.7724,35.8535,1000695.0
2021-04-27 10:50:00,39.82,39.85,39.75,39.75,556468.0,35.8535,35.8805,35.7904,35.7904,556468.0
2021-04-27 11:00:00,39.75,39.8,39.73,39.77,455894.0,35.7904,35.8355,35.7724,35.8085,455894.0
2021-04-27 11:10:00,39.77,39.8,39.74,39.74,345813.0,35.8085,35.8355,35.7814,35.7814,345813.0
2021-04-27 11:20:00,39.74,39.77,39.72,39.77,531352.0,35.7814,35.8085,35.7634,35.8085,531352.0
2021-04-27 11:30:00,39.76,39.78,39.73,39.73,1027162.0,35.7995,35.8175,35.7724,35.7724,1027162.0
2021-04-27 11:40:00,39.73,39.75,39.7,39.74,548248.0,35.7724,35.7904,35.7454,35.7814,548248.0
2021-04-27 11:50:00,39.73,39.76,39.7,39.75,673122.0,35.7724,35.7995,35.7454,35.7904,673122.0
2021-04-27 12:00:00,39.75,39.77,39.73,39.75,432761.0,35.7904,35.8085,35.7724,35.7904,432761.0
2021-04-27 12:10:00,39.75,39.77,39.73,39.73,386769.0,35.7904,35.8085,35.7724,35.7724,386769.0
2021-04-27 12:20:00,39.73,39.74,39.71,39.72,416332.0,35.7724,35.7814,35.7544,35.7634,416332.0
2021-04-27 12:30:00,39.72,39.72,39.66,39.67,501466.0,35.7634,35.7634,35.7094,35.7184,501466.0
2021-04-27 12:40:00,39.67,39.68,39.61,39.62,347406.0,35.7184,35.7274,35.6644,35.6734,347406.0
2021-04-27 12:50:00,39.62,39.63,39.57,39.59,382963.0,35.6734,35.6824,35.6284,35.6464,382963.0
2021-04-27 13:00:00,39.6,39.64,39.57,39.64,618652.0,35.6554,35.6914,35.6284,35.6914,618652.0
2021-04-27 13:10:00,39.64,39.65,39.58,39.59,329061.0,35.6914,35.7004,35.6374,35.6464,329061.0
2021-04-27 13:20:00,39.59,39.6,39.57,39.58,298009.0,35.6464,35.6554,35.6284,35.6374,298009.0
2021-04-27 13:30:00,39.58,39.6,39.54,39.56,466128.0,35.6374,35.6554,35.6014,35.6194,466128.0
2021-04-27 13:40:00,39.56,39.63,39.54,39.62,410101.0,35.6194,35.6824,35.6014,35.6734,410101.0
2021-04-27 13:50:00,39.61,39.65,39.6,39.63,218984.0,35.6644,35.7004,35.6554,35.6824,218984.0
2021-04-27 14:00:00,39.63,39.64,39.59,39.64,191371.0,35.6824,35.6914,35.6464,35.6914,191371.0
2021-04-27 14:10:00,39.64,39.69,39.63,39.69,500438.0,35.6914,35.7364,35.6824,35.7364,500438.0
2021-04-27 14:20:00,39.69,39.69,39.64,39.68,611695.0,35.7364,35.7364,35.6914,35.7274,611695.0
2021-04-27 14:30:00,39.67,39.83,39.67,39.83,834401.0,35.7184,35.8625,35.7184,35.8625,834401.0
2021-04-27 14:40:00,39.83,39.83,39.76,39.81,754712.0,35.8625,35.8625,35.7995,35.8445,754712.0
2021-04-27 14:50:00,39.8,39.81,39.75,39.8,631276.0,35.8355,35.8445,35.7904,35.8355,631276.0
2021-04-27 15:00:00,39.79,39.82,39.77,39.77,706442.0,35.8265,35.8535,35.8085,35.8085,706442.0
2021-04-27 15:10:00,39.77,39.85,39.77,39.85,447066.0,35.8085,35.8805,35.8085,35.8805,447066.0
2021-04-27 15:20:00,39.85,39.87,39.83,39.86,871977.0,35.8805,35.8985,35.8625,35.8895,871977.0
2021-04-27 15:30:00,39.86,39.89,39.84,39.88,791697.0,35.8895,35.9165,35.8715,35.9075,791697.0
2021-04-27 15:40:00,39.89,39.91,39.86,39.89,1396435.0,35.9165,35.9345,35.8895,35.9165,1396435.0
2021-04-27 15:50:00,39.89,39.92,39.87,39.88,2340537.0,35.9165,35.9435,35.8985,35.9075,2340537.0
2021-04-28 09:30:00,39.93,40.12,39.88,40.1,2911404.0,35.9525,36.1236,35.9075,36.1056,2911404.0
2021-04-28 09:40:00,40.11,40.17,40.0,40.09,1449733.0,36.1146,36.1686,36.0155,36.0966,1449733.0
2021-04-28 09:50:00,40.09,40.14,39.9,39.96,969459.0,36.0966,36.1416,35.9255,35.9795,969459.0
2021-04-28 10:00:00,39.96,40.03,39.9,40.02,989461.0,35.9795,36.0426,35.9255,36.0336,989461.0
2021-04-28 10:10:00,40.02,40.15,40.0,40.15,993919.0,36.0336,36.1506,36.0155,36.1506,993919.0
2021-04-28 10:20:00,40.15,40.16,40.05,40.14,851332.0,36.1506,36.1596,36.0606,36.1416,851332.0
2021-04-28 10:30:00,40.14,40.16,40.09,40.13,855676.0,36.1416,36.1596,36.0966,36.1326,855676.0
2021-04-28 10:40:00,40.13,40.21,40.07,40.19,1004237.0,36.1326,36.2046,36.0786,36.1866,1004237.0
2021-04-28 10:50:00,40.2,40.22,40.13,40.14,688535.0,36.1956,36.2136,36.1326,36.1416,688535.0
2021-04-28 11:00:00,40.14,40.17,40.1,40.14,708818.0,36.1416,36.1686,36.1056,36.1416,708818.0
2021-04-28 11:10:00,40.15,40.2,40.14,40.18,510118.0,36.1506,36.1956,36.1416,36.1776,510118.0
2021-04-28 11:20:00,40.18,40.19,40.09,40.12,318805.0,36.1776,36.1866,36.0966,36.1236,318805.0
2021-04-28 11:30:00,40.12,40.14,40.08,40.1,549474.0,36.1236,36.1416,36.0876,36.1056,549474.0
2021-04-28 11:40:00,40.1,40.14,40.09,40.11,792757.0,36.1056,36.1416,36.0966,36.1146,792757.0
2021-04-28 11:50:00,40.11,40.12,40.07,40.09,410162.0,36.1146,36.1236,36.0786,36.0966,410162.0
2021-04-28 12:00:00,40.09,40.13,40.06,40.09,1005359.0,36.0966,36.1326,36.0696,36.0966,1005359.0
2021-04-28 12:10:00,40.09,40.09,40.01,40.02,466617.0,36.0966,36.0966,36.0246,36.0336,466617.0
2021-04-28 12:20:00,40.02,40.06,40.01,40.05,322110.0,36.0336,36.0696,36.0246,36.0606,322110.0
2021-04-28 12:30:00,40.05,40.05,40.02,40.03,263056.0,36.0606,36.0606,36.0336,36.0426,263056.0
2021-04-28 12:40:00,40.03,40.06,40.01,40.05,317218.0,36.0426,36.0696,36.0246,36.0606,317218.0
2021-04-28 12:50:00,40.06,40.06,40.03,40.05,143706.0,36.0696,36.0696,36.0426,36.0606,143706.0
2021-04-28 13:00:00,40.05,40.08,40.03,40.08,171264.0,36.0606,36.0876,36.0426,36.0876,171264.0
2021-04-28 13:10:00,40.07,40.08,40.02,40.06,305467.0,36.0786,36.0876,36.0336,36.0696,305467.0
2021-04-28 13:20:00,40.06,40.07,40.01,40.05,151371.0,36.0696,36.0786,36.0246,36.0606,151371.0
2021-04-28 13:30:00,40.05,40.06,40.01,40.02,180447.0,36.0606,36.0696,36.0246,36.0336,180447.0
2021-04-28 13:40:00,40.02,40.04,39.99,40.04,358156.0,36.0336,36.0516,36.0065,36.0516,358156.0
2021-04-28 13:50:00,40.04,40.05,39.99,40.01,272436.0,36.0516,36.0606,36.0065,36.0246,272436.0
2021-04-28 14:00:00,40.0,40.14,40.0,40.06,783632.0,36.0155,36.1416,36.0155,36.0696,783632.0
2021-04-28 14:10:00,40.05,40.12,40.02,40.08,1043553.0,36.0606,36.1236,36.0336,36.0876,1043553.0
2021-04-28 14:20:00,40.08,40.15,40.06,40.15,638335.0,36.0876,36.1506,36.0696,36.1506,638335.0
2021-04-28 14:30:00,40.15,40.16,40.09,40.09,1078605.0,36.1506,36.1596,36.0966,36.0966,1078605.0
2021-04-28 14:40:00,40.1,40.14,40.06,40.1,679944.0,36.1056,36.1416,36.0696,36.1056,679944.0
2021-04-28 14:50:00,40.1,40.14,40.08,40.1,416313.0,36.1056,36.1416,36.0876,36.1056,416313.0
2021-04-28 15:00:00,40.1,40.13,40.08,40.11,751451.0,36.1056,36.1326,36.0876,36.1146,751451.0
2021-04-28 15:10:00,40.1,40.12,40.01,40.1,820522.0,36.1056,36.1236,36.0246,36.1056,820522.0
2021-04-28 15:20:00,40.09,40.14,40.07,40.13,537396.0,36.0966,36.1416,36.0786,36.1326,537396.0
2021-04-28 15:30:00,40.13,40.17,40.09,40.16,846863.0,36.1326,36.1686,36.0966,36.1596,846863.0
2021-04-28 15:40:00,40.15,40.17,40.11,40.13,731640.0,36.1506,36.1686,36.1146,36.1326,731640.0
2021-04-28 15:50:00,40.14,40.14,40.0,40.04,3135494.0,36.1416,36.1416,36.0155,36.0516,3135494.0
2021-04-29 09:30:00,40.55,40.86,40.46,40.79,3970258.0,36.5108,36.7899,36.4297,36.7269,3970258.0
2021-04-29 09:40:00,40.79,40.96,40.78,40.92,2041830.0,36.7269,36.8799,36.7179,36.8439,2041830.0
2021-04-29 09:50:00,40.93,41.05,40.8,40.84,2433680.0,36.8529,36.961,36.7359,36.7719,2433680.0
2021-04-29 10:00:00,40.84,40.89,40.76,40.83,1541087.0,36.7719,36.8169,36.6998,36.7629,1541087.0
2021-04-29 10:10:00,40.83,40.9,40.79,40.8,926534.0,36.7629,36.8259,36.7269,36.7359,926534.0
2021-04-29 10:20:00,40.79,40.84,40.74,40.81,1018484.0,36.7269,36.7719,36.6818,36.7449,1018484.0
2021-04-29 10:30:00,40.82,40.85,40.68,40.69,1543339.0,36.7539,36.7809,36.6278,36.6368,1543339.0
2021-04-29 10:40:00,40.69,40.7,40.51,40.55,1179609.0,36.6368,36.6458,36.4747,36.5108,1179609.0
2021-04-29 10:50:00,40.55,40.65,40.53,40.61,758995.0,36.5108,36.6008,36.4928,36.5648,758995.0
2021-04-29 11:00:00,40.6,40.69,40.59,40.67,583651.0,36.5558,36.6368,36.5468,36.6188,583651.0
2021-04-29 11:10:00,40.68,40.69,40.61,40.63,450433.0,36.6278,36.6368,36.5648,36.5828,450433.0
2021-04-29 11:20:00,40.63,40.68,40.57,40.67,626306.0,36.5828,36.6278,36.5288,36.6188,626306.0
2021-04-29 11:30:00,40.66,40.67,40.61,40.65,606083.0,36.6098,36.6188,36.5648,36.6008,606083.0
2021-04-29 11:40:00,40.65,40.76,40.63,40.71,546516.0,36.6008,36.6998,36.5828,36.6548,546516.0
2021-04-29 11:50:00,40.71,40.81,40.69,40.77,734593.0,36.6548,36.7449,36.6368,36.7088,734593.0
2021-04-29 12:00:00,40.77,40.77,40.58,40.59,835113.0,36.7088,36.7088,36.5378,36.5468,835113.0
2021-04-29 12:10:00,40.59,40.74,40.57,40.73,813137.0,36.5468,36.6818,36.5288,36.6728,813137.0
2021-04-29 12:20:00,40.73,40.77,40.68,40.72,855485.0,36.6728,36.7088,36.6278,36.6638,855485.0
2021-04-29 12:30:00,40.71,40.81,40.67,40.8,681178.0,36.6548,36.7449,36.6188,36.7359,681178.0
2021-04-29 12:40:00,40.8,40.86,40.79,40.85,589978.0,36.7359,36.7899,36.7269,36.7809,589978.0
2021-04-29 12:50:00,40.84,40.9,40.82,40.87,904732.0,36.7719,36.8259,36.7539,36.7989,904732.0
2021-04-29 13:00:00,40.86,40.92,40.84,40.9,1016709.0,36.7899,36.8439,36.7719,36.8259,1016709.0
2021-04-29 13:10:00,40.9,40.94,40.88,40.93,707948.0,36.8259,36.8619,36.8079,36.8529,707948.0
2021-04-29 13:20:00,40.94,40.95,40.87,40.89,562162.0,36.8619,36.8709,36.7989,36.8169,562162.0
2021-04-29 13:30:00,40.9,40.91,40.85,40.87,366154.0,36.8259,36.8349,36.7809,36.7989,366154.0
2021-04-29 13:40:00,40.87,40.94,40.83,40.94,602457.0,36.7989,36.8619,36.7629,36.8619,602457.0
2021-04-29 13:50:00,40.94,40.96,40.83,40.85,842263.0,36.8619,36.8799,36.7629,36.7809,842263.0
2021-04-29 14:00:00,40.85,40.9,40.84,40.89,396610.0,36.7809,36.8259,36.7719,36.8169,396610.0
2021-04-29 14:10:00,40.89,40.96,40.88,40.96,381301.0,36.8169,36.8799,36.8079,36.8799,381301.0
2021-04-29 14:20:00,40.96,40.99,40.94,40.99,426519.0,36.8799,36.9069,36.8619,36.9069,426519.0
2021-04-29 14:30:00,40.99,41.0,40.97,40.99,437620.0,36.9069,36.9159,36.8889,36.9069,437620.0
2021-04-29 14:40:00,41.0,41.07,40.98,41.04,1353320.0,36.9159,36.979,36.8979,36.952,1353320.0
2021-04-29 14:50:00,41.04,41.05,40.98,41.03,551797.0,36.952,36.961,36.8979,36.9429,551797.0
2021-04-29 15:00:00,41.03,41.09,41.03,41.07,622176.0,36.9429,36.997,36.9429,36.979,622176.0
2021-04-29 15:10:00,41.07,41.09,41.0,41.02,708542.0,36.979,36.997,36.9159,36.9339,708542.0
2021-04-29 15:20:00,41.01,41.05,40.98,41.02,1068851.0,36.9249,36.961,36.8979,36.9339,1068851.0
2021-04-29 15:30:00,41.02,41.06,40.99,41.03,1502324.0,36.9339,36.97,36.9069,36.9429,1502324.0
2021-04-29 15:40:00,41.02,41.11,41.02,41.07,1162190.0,36.9339,37.015,36.9339,36.979,1162190.0
2021-04-29 15:50:00,41.06,41.13,41.04,41.12,2487316.0,36.97,37.033,36.952,37.024,2487316.0
2021-04-30 09:30:00,40.84,40.85,40.51,40.61,2285918.0,36.7719,36.7809,36.4747,36.5648,2285918.0
2021-04-30 09:40:00,40.61,40.79,40.58,40.78,1305524.0,36.5648,36.7269,36.5378,36.7179,1305524.0
2021-04-30 09:50:00,40.79,40.89,40.78,40.84,901597.0,36.7269,36.8169,36.7179,36.7719,901597.0
2021-04-30 10:00:00,40.84,40.9,40.76,40.8,918735.0,36.7719,36.8259,36.6998,36.7359,918735.0
2021-04-30 10:10:00,40.81,40.83,40.62,40.68,813611.0,36.7449,36.7629,36.5738,36.6278,813611.0
2021-04-30 10:20:00,40.67,40.69,40.58,40.62,722008.0,36.6188,36.6368,36.5378,36.5738,722008.0
2021-04-30 10:30:00,40.63,40.69,40.48,40.57,1946773.0,36.5828,36.6368,36.4477,36.5288,1946773.0
2021-04-30 10:40:00,40.56,40.59,40.5,40.52,638741.0,36.5198,36.5468,36.4657,36.4837,638741.0
2021-04-30 10:50:00,40.52,40.62,40.51,40.58,630301.0,36.4837,36.5738,36.4747,36.5378,630301.0
2021-04-30 11:00:00,40.59,40.59,40.51,40.52,674427.0,36.5468,36.5468,36.4747,36.4837,674427.0
2021-04-30 11:10:00,40.52,40.63,40.5,40.59,536031.0,36.4837,36.5828,36.4657,36.5468,536031.0
2021-04-30 11:20:00,40.6,40.65,40.57,40.59,507972.0,36.5558,36.6008,36.5288,36.5468,507972.0
2021-04-30 11:30:00,40.58,40.62,40.54,40.55,414779.0,36.5378,36.5738,36.5018,36.5108,414779.0
2021-04-30 11:40:00,40.55,40.59,40.5,40.58,544859.0,36.5108,36.5468,36.4657,36.5378,544859.0
2021-04-30 11:50:00,40.58,40.59,40.52,40.53,752314.0,36.5378,36.5468,36.4837,36.4928,752314.0
2021-04-30 12:00:00,40.53,40.57,40.51,40.56,359807.0,36.4928,36.5288,36.4747,36.5198,359807.0
2021-04-30 12:10:00,40.55,40.61,40.51,40.55,930459.0,36.5108,36.5648,36.4747,36.5108,930459.0
2021-04-30 12:20:00,40.55,40.58,40.53,40.55,532242.0,36.5108,36.5378,36.4928,36.5108,532242.0
2021-04-30 12:30:00,40.55,40.62,40.52,40.62,378128.0,36.5108,36.5738,36.4837,36.5738,378128.0
2021-04-30 12:40:00,40.62,40.62,40.57,40.59,337121.0,36.5738,36.5738,36.5288,36.5468,337121.0
2021-04-30 12:50:00,40.59,40.61,40.55,40.6,682343.0,36.5468,36.5648,36.5108,36.5558,682343.0
2021-04-30 13:00:00,40.59,40.65,40.57,40.64,297425.0,36.5468,36.6008,36.5288,36.5918,297425.0
2021-04-30 13:10:00,40.64,40.67,40.58,40.6,802400.0,36.5918,36.6188,36.5378,36.5558,802400.0
2021-04-30 13:20:00,40.61,40.67,40.6,40.66,364440.0,36.5648,36.6188,36.5558,36.6098,364440.0
2021-04-30 13:30:00,40.67,40.77,40.66,40.76,584198.0,36.6188,36.7088,36.6098,36.6998,584198.0
2021-04-30 13:40:00,40.76,40.79,40.7,40.72,551832.0,36.6998,36.7269,36.6458,36.6638,551832.0
2021-04-30 13:50:00,40.71,40.72,40.62,40.67,600660.0,36.6548,36.6638,36.5738,36.6188,600660.0
2021-04-30 14:00:00,40.67,40.69,40.61,40.65,478680.0,36.6188,36.6368,36.5648,36.6008,478680.0
2021-04-30 14:10:00,40.65,40.75,40.64,40.75,495551.0,36.6008,36.6908,36.5918,36.6908,495551.0
2021-04-30 14:20:00,40.75,40.76,40.69,40.72,651316.0,36.6908,36.6998,36.6368,36.6638,651316.0
2021-04-30 14:30:00,40.73,40.79,40.71,40.77,423397.0,36.6728,36.7269,36.6548,36.7088,423397.0
2021-04-30 14:40:00,40.77,40.78,40.71,40.73,444692.0,36.7088,36.7179,36.6548,36.6728,444692.0
2021-04-30 14:50:00,40.74,40.76,40.67,40.68,736324.0,36.6818,36.6998,36.6188,36.6278,736324.0
2021-04-30 15:00:00,40.68,40.72,40.65,40.68,721336.0,36.6278,36.6638,36.6008,36.6278,721336.0
2021-04-30 15:10:00,40.68,40.72,40.63,40.64,484497.0,36.6278,36.6638,36.5828,36.5918,484497.0
2021-04-30 15:20:00,40.64,40.71,40.64,40.71,706264.0,36.5918,36.6548,36.5918,36.6548,706264.0
2021-04-30 15:30:00,40.7,40.72,40.63,40.65,981482.0,36.6458,36.6638,36.5828,36.6008,981482.0
2021-04-30 15:40:00,40.64,40.65,40.52,40.61,1385114.0,36.5918,36.6008,36.4837,36.5648,1385114.0
2021-04-30 15:50:00,40.61,40.62,40.47,40.53,3714690.0,36.5648,36.5738,36.4387,36.4928,3714690.0
2021-05-03 09:30:00,40.87,41.0,40.71,40.84,2982106.0,36.7989,36.9159,36.6548,36.7719,2982106.0
2021-05-03 09:40:00,40.84,41.03,40.81,40.99,1933689.0,36.7719,36.9429,36.7449,36.9069,1933689.0
2021-05-03 09:50:00,40.98,41.05,40.86,40.94,818024.0,36.8979,36.961,36.7899,36.8619,818024.0
2021-05-03 10:00:00,40.93,40.94,40.7,40.7,1604592.0,36.8529,36.8619,36.6458,36.6458,1604592.0
2021-05-03 10:10:00,40.71,40.71,40.52,40.53,1202938.0,36.6548,36.6548,36.4837,36.4928,1202938.0
2021-05-03 10:20:00,40.54,40.55,40.42,40.45,1652308.0,36.5018,36.5108,36.3937,36.4207,1652308.0
2021-05-03 10:30:00,40.46,40.66,40.45,40.64,1146606.0,36.4297,36.6098,36.4207,36.5918,1146606.0
2021-05-03 10:40:00,40.64,40.73,40.62,40.64,722759.0,36.5918,36.6728,36.5738,36.5918,722759.0
2021-05-03 10:50:00,40.64,40.67,40.57,40.62,1025936.0,36.5918,36.6188,36.5288,36.5738,1025936.0
2021-05-03 11:00:00,40.62,40.66,40.52,40.65,585652.0,36.5738,36.6098,36.4837,36.6008,585652.0
2021-05-03 11:10:00,40.65,40.82,40.64,40.81,908329.0,36.6008,36.7539,36.5918,36.7449,908329.0
2021-05-03 11:20:00,40.81,40.84,40.73,40.75,631953.0,36.7449,36.7719,36.6728,36.6908,631953.0
2021-05-03 11:30:00,40.75,40.75,40.67,40.73,743295.0,36.6908,36.6908,36.6188,36.6728,743295.0
2021-05-03 11:40:00,40.73,40.74,40.65,40.69,569976.0,36.6728,36.6818,36.6008,36.6368,569976.0
2021-05-03 11:50:00,40.7,40.7,40.63,40.66,370234.0,36.6458,36.6458,36.5828,36.6098,370234.0
2021-05-03 12:00:00,40.66,40.68,40.64,40.64,246865.0,36.6098,36.6278,36.5918,36.5918,246865.0
2021-05-03 12:10:00,40.65,40.66,40.61,40.64,290263.0,36.6008,36.6098,36.5648,36.5918,290263.0
2021-05-03 12:20:00,40.63,40.64,40.58,40.63,257976.0,36.5828,36.5918,36.5378,36.5828,257976.0
2021-05-03 12:30:00,40.64,40.65,40.58,40.59,331035.0,36.5918,36.6008,36.5378,36.5468,331035.0
2021-05-03 12:40:00,40.59,40.65,40.59,40.62,288576.0,36.5468,36.6008,36.5468,36.5738,288576.0
2021-05-03 12:50:00,40.62,40.65,40.57,40.62,344875.0,36.5738,36.6008,36.5288,36.5738,344875.0
2021-05-03 13:00:00,40.62,40.64,40.58,40.61,309259.0,36.5738,36.5918,36.5378,36.5648,309259.0
2021-05-03 13:10:00,40.61,40.62,40.57,40.59,459733.0,36.5648,36.5738,36.5288,36.5468,459733.0
2021-05-03 13:20:00,40.59,40.63,40.58,40.61,330818.0,36.5468,36.5828,36.5378,36.5648,330818.0
2021-05-03 13:30:00,40.62,40.63,40.6,40.62,377504.0,36.5738,36.5828,36.5558,36.5738,377504.0
2021-05-03 13:40:00,40.62,40.64,40.57,40.57,425010.0,36.5738,36.5918,36.5288,36.5288,425010.0
2021-05-03 13:50:00,40.58,40.68,40.56,40.66,628291.0,36.5378,36.6278,36.5198,36.6098,628291.0
2021-05-03 14:00:00,40.66,40.74,40.64,40.74,830953.0,36.6098,36.6818,36.5918,36.6818,830953.0
2021-05-03 14:10:00,40.73,40.76,40.7,40.76,377860.0,36.6728,36.6998,36.6458,36.6998,377860.0
2021-05-03 14:20:00,40.76,40.85,40.75,40.84,493248.0,36.6998,36.7809,36.6908,36.7719,493248.0
2021-05-03 14:30:00,40.84,40.86,40.77,40.8,795731.0,36.7719,36.7899,36.7088,36.7359,795731.0
2021-05-03 14:40:00,40.8,40.81,40.76,40.79,963839.0,36.7359,36.7449,36.6998,36.7269,963839.0
2021-05-03 14:50:00,40.79,40.83,40.77,40.77,1045697.0,36.7269,36.7629,36.7088,36.7088,1045697.0
2021-05-03 15:00:00,40.77,40.78,40.7,40.75,991152.0,36.7088,36.7179,36.6458,36.6908,991152.0
2021-05-03 15:10:00,40.75,40.78,40.73,40.77,729369.0,36.6908,36.7179,36.6728,36.7088,729369.0
2021-05-03 15:20:00,40.77,40.79,40.7,40.71,727285.0,36.7088,36.7269,36.6458,36.6548,727285.0
2021-05-03 15:30:00,40.72,40.75,40.66,40.68,1268115.0,36.6638,36.6908,36.6098,36.6278,1268115.0
2021-05-03 15:40:00,40.68,40.69,40.58,40.61,1201476.0,36.6278,36.6368,36.5378,36.5648,1201476.0
2021-05-03 15:50:00,40.6,40.61,40.46,40.56,3597524.0,36.5558,36.5648,36.4297,36.5198,3597524.0
2021-05-04 09:30:00,40.24,40.56,40.21,40.41,2111186.0,36.2316,36.5198,36.2046,36.3847,2111186.0
2021-05-04 09:40:00,40.4,40.47,40.02,40.09,1782952.0,36.3757,36.4387,36.0336,36.0966,1782952.0
2021-05-04 09:50:00,40.08,40.09,39.91,39.91,1720400.0,36.0876,36.0966,35.9345,35.9345,1720400.0
2021-05-04 10:00:00,39.92,39.93,39.78,39.91,1583004.0,35.9435,35.9525,35.8175,35.9345,1583004.0
2021-05-04 10:10:00,39.91,40.03,39.8,40.02,1120641.0,35.9345,36.0426,35.8355,36.0336,1120641.0
2021-05-04 10:20:00,40.03,40.16,40.01,40.12,1537357.0,36.0426,36.1596,36.0246,36.1236,1537357.0
2021-05-04 10:30:00,40.12,40.23,40.07,40.21,795236.0,36.1236,36.2226,36.0786,36.2046,795236.0
2021-05-04 10:40:00,40.22,40.27,40.11,40.15,984490.0,36.2136,36.2587,36.1146,36.1506,984490.0
2021-05-04 10:50:00,40.15,40.17,40.05,40.05,851622.0,36.1506,36.1686,36.0606,36.0606,851622.0
2021-05-04 11:00:00,40.05,40.11,39.99,40.08,952941.0,36.0606,36.1146,36.0065,36.0876,952941.0
2021-05-04 11:10:00,40.09,40.13,39.95,40.11,1233181.0,36.0966,36.1326,35.9705,36.1146,1233181.0
2021-05-04 11:20:00,40.11,40.31,40.08,40.3,1279499.0,36.1146,36.2947,36.0876,36.2857,1279499.0
2021-05-04 11:30:00,40.3,40.56,40.27,40.51,1572219.0,36.2857,36.5198,36.2587,36.4747,1572219.0
2021-05-04 11:40:00,40.51,40.61,40.49,40.54,1075710.0,36.4747,36.5648,36.4567,36.5018,1075710.0
2021-05-04 11:50:00,40.55,40.55,40.45,40.48,818173.0,36.5108,36.5108,36.4207,36.4477,818173.0
2021-05-04 12:00:00,40.48,40.68,40.47,40.66,874170.0,36.4477,36.6278,36.4387,36.6098,874170.0
2021-05-04 12:10:00,40.66,40.9,40.65,40.88,1550992.0,36.6098,36.8259,36.6008,36.8079,1550992.0
2021-05-04 12:20:00,40.89,40.9,40.79,40.9,1284154.0,36.8169,36.8259,36.7269,36.8259,1284154.0
2021-05-04 12:30:00,40.9,40.99,40.84,40.97,2285617.0,36.8259,36.9069,36.7719,36.8889,2285617.0
2021-05-04 12:40:00,40.97,40.98,40.89,40.93,2005914.0,36.8889,36.8979,36.8169,36.8529,2005914.0
2021-05-04 12:50:00,40.92,40.98,40.89,40.91,751115.0,36.8439,36.8979,36.8169,36.8349,751115.0
2021-05-04 13:00:00,40.92,40.94,40.8,40.8,1103237.0,36.8439,36.8619,36.7359,36.7359,1103237.0
2021-05-04 13:10:00,40.8,40.88,40.79,40.86,863413.0,36.7359,36.8079,36.7269,36.7899,863413.0
2021-05-04 13:20:00,40.85,40.93,40.8,40.9,883618.0,36.7809,36.8529,36.7359,36.8259,883618.0
2021-05-04 13:30:00,40.9,40.94,40.89,40.91,411969.0,36.8259,36.8619,36.8169,36.8349,411969.0
2021-05-04 13:40:00,40.92,40.93,40.81,40.84,493437.0,36.8439,36.8529,36.7449,36.7719,493437.0
2021-05-04 13:50:00,40.84,40.87,40.78,40.85,392077.0,36.7719,36.7989,36.7179,36.7809,392077.0
2021-05-04 14:00:00,40.85,40.93,40.8,40.91,564613.0,36.7809,36.8529,36.7359,36.8349,564613.0
2021-05-04 14:10:00,40.91,40.94,40.89,40.89,459124.0,36.8349,36.8619,36.8169,36.8169,459124.0
2021-05-04 14:20:00,40.89,40.92,40.8,40.91,730426.0,36.8169,36.8439,36.7359,36.8349,730426.0
2021-05-04 14:30:00,40.91,40.95,40.85,40.86,519066.0,36.8349,36.8709,36.7809,36.7899,519066.0
2021-05-04 14:40:00,40.86,40.94,40.85,40.92,673677.0,36.7899,36.8619,36.7809,36.8439,673677.0
2021-05-04 14:50:00,40.91,40.95,40.86,40.86,458518.0,36.8349,36.8709,36.7899,36.7899,458518.0
2021-05-04 15:00:00,40.87,40.92,40.81,40.83,609166.0,36.7989,36.8439,36.7449,36.7629,609166.0
2021-05-04 15:10:00,40.83,40.88,40.8,40.82,616164.0,36.7629,36.8079,36.7359,36.7539,616164.0
2021-05-04 15:20:00,40.82,40.97,40.79,40.94,1001446.0,36.7539,36.8889,36.7269,36.8619,1001446.0
2021-05-04 15:30:00,40.95,41.01,40.9,40.99,1893914.0,36.8709,36.9249,36.8259,36.9069,1893914.0
2021-05-04 15:40:00,40.98,40.99,40.87,40.94,1177334.0,36.8979,36.9069,36.7989,36.8619,1177334.0
2021-05-04 15:50:00,40.94,41.08,40.93,41.02,4996499.0,36.8619,36.988,36.8529,36.9339,4996499.0
2021-05-05 09:30:00,41.2,41.2,40.76,40.93,2420904.0,37.096,37.096,36.6998,36.8529,2420904.0
2021-05-05 09:40:00,40.94,41.09,40.86,41.07,1210982.0,36.8619,36.997,36.7899,36.979,1210982.0
2021-05-05 09:50:00,41.08,41.15,41.04,41.11,1019838.0,36.988,37.051,36.952,37.015,1019838.0
2021-05-05 10:00:00,41.11,41.23,40.99,41.1,1216378.0,37.015,37.123,36.9069,37.006,1216378.0
2021-05-05 10:10:00,41.11,41.19,41.05,41.14,747155.0,37.015,37.087,36.961,37.042,747155.0
2021-05-05 10:20:00,41.14,41.17,41.05,41.1,781245.0,37.042,37.069,36.961,37.006,781245.0
2021-05-05 10:30:00,41.1,41.26,41.06,41.24,1117485.0,37.006,37.15,36.97,37.132,1117485.0
2021-05-05 10:40:00,41.25,41.32,41.21,41.32,828329.0,37.141,37.2041,37.105,37.2041,828329.0
2021-05-05 10:50:00,41.31,41.33,41.26,41.32,675892.0,37.1951,37.2131,37.15,37.2041,675892.0
2021-05-05 11:00:00,41.32,41.48,41.29,41.41,1444551.0,37.2041,37.3481,37.177,37.2851,1444551.0
2021-05-05 11:10:00,41.41,41.49,41.39,41.47,947558.0,37.2851,37.3571,37.2671,37.3391,947558.0
2021-05-05 11:20:00,41.47,41.52,41.45,41.51,737440.0,37.3391,37.3841,37.3211,37.3751,737440.0
2021-05-05 11:30:00,41.48,41.55,41.44,41.55,621436.0,37.3481,37.4111,37.3121,37.4111,621436.0
2021-05-05 11:40:00,41.55,41.56,41.5,41.52,636814.0,37.4111,37.4202,37.3661,37.3841,636814.0
2021-05-05 11:50:00,41.52,41.53,41.47,41.51,671823.0,37.3841,37.3931,37.3391,37.3751,671823.0
2021-05-05 12:00:00,41.5,41.54,41.48,41.5,443307.0,37.3661,37.4021,37.3481,37.3661,443307.0
2021-05-05 12:10:00,41.51,41.51,41.44,41.45,616462.0,37.3751,37.3751,37.3121,37.3211,616462.0
2021-05-05 12:20:00,41.46,41.51,41.42,41.51,379030.0,37.3301,37.3751,37.2941,37.3751,379030.0
2021-05-05 12:30:00,41.51,41.52,41.45,41.48,350160.0,37.3751,37.3841,37.3211,37.3481,350160.0
2021-05-05 12:40:00,41.48,41.52,41.43,41.44,489059.0,37.3481,37.3841,37.3031,37.3121,489059.0
2021-05-05 12:50:00,41.44,41.44,41.39,41.41,540230.0,37.3121,37.3121,37.2671,37.2851,540230.0
2021-05-05 13:00:00,41.4,41.45,41.39,41.39,439086.0,37.2761,37.3211,37.2671,37.2671,439086.0
2021-05-05 13:10:00,41.39,41.42,41.37,41.4,586140.0,37.2671,37.2941,37.2491,37.2761,586140.0
2021-05-05 13:20:00,41.4,41.47,41.39,41.42,559314.0,37.2761,37.3391,37.2671,37.2941,559314.0
2021-05-05 13:30:00,41.43,41.44,41.36,41.36,687022.0,37.3031,37.3121,37.2401,37.2401,687022.0
2021-05-05 13:40:00,41.37,41.4,41.32,41.34,471345.0,37.2491,37.2761,37.2041,37.2221,471345.0
2021-05-05 13:50:00,41.34,41.45,41.34,41.42,528064.0,37.2221,37.3211,37.2221,37.2941,528064.0
2021-05-05 14:00:00,41.42,41.46,41.42,41.44,542927.0,37.2941,37.3301,37.2941,37.3121,542927.0
2021-05-05 14:10:00,41.44,41.53,41.44,41.5,693734.0,37.3121,37.3931,37.3121,37.3661,693734.0
2021-05-05 14:20:00,41.51,41.54,41.49,41.52,405501.0,37.3751,37.4021,37.3571,37.3841,405501.0
2021-05-05 14:30:00,41.52,41.54,41.48,41.48,431191.0,37.3841,37.4021,37.3481,37.3481,431191.0
2021-05-05 14:40:00,41.48,41.53,41.46,41.52,397905.0,37.3481,37.3931,37.3301,37.3841,397905.0
2021-05-05 14:50:00,41.53,41.53,41.48,41.51,414926.0,37.3931,37.3931,37.3481,37.3751,414926.0
2021-05-05 15:00:00,41.52,41.52,41.43,41.43,696249.0,37.3841,37.3841,37.3031,37.3031,696249.0
2021-05-05 15:10:00,41.44,41.49,41.42,41.46,564542.0,37.3121,37.3571,37.2941,37.3301,564542.0
2021-05-05 15:20:00,41.46,41.47,41.41,41.46,664169.0,37.3301,37.3391,37.2851,37.3301,664169.0
2021-05-05 15:30:00,41.46,41.52,41.41,41.48,900033.0,37.3301,37.3841,37.2851,37.3481,900033.0
2021-05-05 15:40:00,41.48,41.48,41.4,41.4,1205520.0,37.3481,37.3481,37.2761,37.2761,1205520.0
2021-05-05 15:50:00,41.4,41.46,41.35,41.4,2830592.0,37.2761,37.3301,37.2311,37.2761,2830592.0
2021-05-06 09:30:00,41.48,41.67,41.46,41.5,2089266.0,37.3481,37.5192,37.3301,37.3661,2089266.0
2021-05-06 09:40:00,41.5,41.54,41.33,41.43,1575575.0,37.3661,37.4021,37.2131,37.3031,1575575.0
2021-05-06 09:50:00,41.42,41.49,41.3,41.31,1103320.0,37.2941,37.3571,37.1861,37.1951,1103320.0
2021-05-06 10:00:00,41.32,41.36,41.24,41.31,1155407.0,37.2041,37.2401,37.132,37.1951,1155407.0
2021-05-06 10:10:00,41.3,41.41,41.28,41.32,696372.0,37.1861,37.2851,37.168,37.2041,696372.0
2021-05-06 10:20:00,41.32,41.44,41.3,41.41,634587.0,37.2041,37.3121,37.1861,37.2851,634587.0
2021-05-06 10:30:00,41.41,41.49,41.39,41.47,570455.0,37.2851,37.3571,37.2671,37.3391,570455.0
2021-05-06 10:40:00,41.48,41.55,41.44,41.45,630381.0,37.3481,37.4111,37.3121,37.3211,630381.0
2021-05-06 10:50:00,41.45,41.52,41.45,41.51,471715.0,37.3211,37.3841,37.3211,37.3751,471715.0
2021-05-06 11:00:00,41.52,41.54,41.43,41.47,601444.0,37.3841,37.4021,37.3031,37.3391,601444.0
2021-05-06 11:10:00,41.46,41.57,41.45,41.56,503231.0,37.3301,37.4292,37.3211,37.4202,503231.0
2021-05-06 11:20:00,41.56,41.64,41.56,41.64,851517.0,37.4202,37.4922,37.4202,37.4922,851517.0
2021-05-06 11:30:00,41.64,41.71,41.61,41.7,786377.0,37.4922,37.5552,37.4652,37.5462,786377.0
2021-05-06 11:40:00,41.71,41.82,41.7,41.8,1192133.0,37.5552,37.6543,37.5462,37.6362,1192133.0
2021-05-06 11:50:00,41.8,41.82,41.73,41.77,712920.0,37.6362,37.6543,37.5732,37.6092,712920.0
2021-05-06 12:00:00,41.78,41.79,41.71,41.73,425520.0,37.6182,37.6272,37.5552,37.5732,425520.0
2021-05-06 12:10:00,41.73,41.79,41.73,41.77,880590.0,37.5732,37.6272,37.5732,37.6092,880590.0
2021-05-06 12:20:00,41.78,41.83,41.77,41.82,625055.0,37.6182,37.6633,37.6092,37.6543,625055.0
2021-05-06 12:30:00,41.82,41.83,41.64,41.7,1037540.0,37.6543,37.6633,37.4922,37.5462,1037540.0
2021-05-06 12:40:00,41.7,41.76,41.68,41.69,429961.0,37.5462,37.6002,37.5282,37.5372,429961.0
2021-05-06 12:50:00,41.69,41.71,41.63,41.66,580840.0,37.5372,37.5552,37.4832,37.5102,580840.0
2021-05-06 13:00:00,41.66,41.73,41.66,41.71,346793.0,37.5102,37.5732,37.5102,37.5552,346793.0
2021-05-06 13:10:00,41.71,41.76,41.68,41.71,900435.0,37.5552,37.6002,37.5282,37.5552,900435.0
2021-05-06 13:20:00,41.71,41.73,41.68,41.71,568775.0,37.5552,37.5732,37.5282,37.5552,568775.0
2021-05-06 13:30:00,41.71,41.73,41.66,41.71,435512.0,37.5552,37.5732,37.5102,37.5552,435512.0
2021-05-06 13:40:00,41.72,41.77,41.7,41.74,363369.0,37.5642,37.6092,37.5462,37.5822,363369.0
2021-05-06 13:50:00,41.73,41.77,41.7,41.73,331980.0,37.5732,37.6092,37.5462,37.5732,331980.0
2021-05-06 14:00:00,41.73,41.73,41.63,41.65,704511.0,37.5732,37.5732,37.4832,37.5012,704511.0
2021-05-06 14:10:00,41.66,41.7,41.53,41.67,949685.0,37.5102,37.5462,37.3931,37.5192,949685.0
2021-05-06 14:20:00,41.67,41.7,41.61,41.64,503283.0,37.5192,37.5462,37.4652,37.4922,503283.0
2021-05-06 14:30:00,41.63,41.65,41.58,41.61,497462.0,37.4832,37.5012,37.4382,37.4652,497462.0
2021-05-06 14:40:00,41.61,41.71,41.61,41.71,456607.0,37.4652,37.5552,37.4652,37.5552,456607.0
2021-05-06 14:50:00,41.7,41.77,41.69,41.73,613744.0,37.5462,37.6092,37.5372,37.5732,613744.0
2021-05-06 15:00:00,41.73,41.82,41.73,41.82,562122.0,37.5732,37.6543,37.5732,37.6543,562122.0
2021-05-06 15:10:00,41.82,41.85,41.76,41.79,704334.0,37.6543,37.6813,37.6002,37.6272,704334.0
2021-05-06 15:20:00,41.79,41.88,41.78,41.86,759288.0,37.6272,37.7083,37.6182,37.6903,759288.0
2021-05-06 15:30:00,41.85,41.91,41.85,41.88,967085.0,37.6813,37.7353,37.6813,37.7083,967085.0
2021-05-06 15:40:00,41.89,41.98,41.88,41.98,1256926.0,37.7173,37.7983,37.7083,37.7983,1256926.0
2021-05-06 15:50:00,41.98,42.06,41.94,42.01,4598271.0,37.7983,37.8703,37.7623,37.8253,4598271.0
2021-05-07 09:30:00,41.13,41.9,41.11,41.85,4316787.0,37.033,37.7263,37.015,37.6813,4316787.0
2021-05-07 09:40:00,41.86,42.12,41.84,42.03,2563816.0,37.6903,37.9244,37.6723,37.8433,2563816.0
2021-05-07 09:50:00,42.04,42.04,41.71,41.75,1896291.0,37.8523,37.8523,37.5552,37.5912,1896291.0
2021-05-07 10:00:00,41.75,41.94,41.75,41.8,1034946.0,37.5912,37.7623,37.5912,37.6362,1034946.0
2021-05-07 10:10:00,41.8,41.9,41.77,41.85,1076906.0,37.6362,37.7263,37.6092,37.6813,1076906.0
2021-05-07 10:20:00,41.85,41.86,41.71,41.8,939891.0,37.6813,37.6903,37.5552,37.6362,939891.0
2021-05-07 10:30:00,41.81,41.83,41.71,41.78,821775.0,37.6453,37.6633,37.5552,37.6182,821775.0
2021-05-07 10:40:00,41.79,41.87,41.78,41.85,1037179.0,37.6272,37.6993,37.6182,37.6813,1037179.0
2021-05-07 10:50:00,41.85,41.9,41.81,41.86,586826.0,37.6813,37.7263,37.6453,37.6903,586826.0
2021-05-07 11:00:00,41.86,41.89,41.8,41.82,394428.0,37.6903,37.7173,37.6362,37.6543,394428.0
2021-05-07 11:10:00,41.82,41.83,41.76,41.81,531988.0,37.6543,37.6633,37.6002,37.6453,531988.0
2021-05-07 11:20:00,41.81,41.82,41.74,41.77,439718.0,37.6453,37.6543,37.5822,37.6092,439718.0
2021-05-07 11:30:00,41.77,41.87,41.76,41.86,431955.0,37.6092,37.6993,37.6002,37.6903,431955.0
2021-05-07 11:40:00,41.87,41.92,41.8,41.87,514553.0,37.6993,37.7443,37.6362,37.6993,514553.0
2021-05-07 11:50:00,41.87,41.95,41.86,41.95,582687.0,37.6993,37.7713,37.6903,37.7713,582687.0
2021-05-07 12:00:00,41.95,42.0,41.93,41.99,635112.0,37.7713,37.8163,37.7533,37.8073,635112.0
2021-05-07 12:10:00,41.99,42.0,41.93,41.97,465995.0,37.8073,37.8163,37.7533,37.7893,465995.0
2021-05-07 12:20:00,41.98,42.02,41.95,42.02,599979.0,37.7983,37.8343,37.7713,37.8343,599979.0
2021-05-07 12:30:00,42.02,42.04,41.97,41.98,411755.0,37.8343,37.8523,37.7893,37.7983,411755.0
2021-05-07 12:40:00,41.98,42.06,41.97,42.01,359651.0,37.7983,37.8703,37.7893,37.8253,359651.0
2021-05-07 12:50:00,42.01,42.09,42.01,42.09,415042.0,37.8253,37.8974,37.8253,37.8974,415042.0
2021-05-07 13:00:00,42.09,42.1,42.04,42.05,423252.0,37.8974,37.9064,37.8523,37.8613,423252.0
2021-05-07 13:10:00,42.05,42.08,42.02,42.05,480166.0,37.8613,37.8884,37.8343,37.8613,480166.0
2021-05-07 13:20:00,42.04,42.1,42.04,42.08,412920.0,37.8523,37.9064,37.8523,37.8884,412920.0
2021-05-07 13:30:00,42.08,42.14,42.06,42.13,472031.0,37.8884,37.9424,37.8703,37.9334,472031.0
2021-05-07 13:40:00,42.12,42.14,42.08,42.09,495061.0,37.9244,37.9424,37.8884,37.8974,495061.0
2021-05-07 13:50:00,42.09,42.14,42.07,42.13,415586.0,37.8974,37.9424,37.8794,37.9334,415586.0
2021-05-07 14:00:00,42.14,42.14,42.0,42.1,645301.0,37.9424,37.9424,37.8163,37.9064,645301.0
2021-05-07 14:10:00,42.1,42.15,42.08,42.14,499776.0,37.9064,37.9514,37.8884,37.9424,499776.0
2021-05-07 14:20:00,42.14,42.17,42.11,42.16,465152.0,37.9424,37.9694,37.9154,37.9604,465152.0
2021-05-07 14:30:00,42.16,42.17,42.12,42.14,639333.0,37.9604,37.9694,37.9244,37.9424,639333.0
2021-05-07 14:40:00,42.13,42.13,42.06,42.08,648479.0,37.9334,37.9334,37.8703,37.8884,648479.0
2021-05-07 14:50:00,42.08,42.13,42.07,42.13,316147.0,37.8884,37.9334,37.8794,37.9334,316147.0
2021-05-07 15:00:00,42.13,42.16,42.09,42.15,709876.0,37.9334,37.9604,37.8974,37.9514,709876.0
2021-05-07 15:10:00,42.15,42.18,42.12,42.18,631845.0,37.9514,37.9784,37.9244,37.9784,631845.0
2021-05-07 15:20:00,42.18,42.21,42.14,42.2,944805.0,37.9784,38.0054,37.9424,37.9964,944805.0
2021-05-07 15:30:00,42.2,42.25,42.18,42.2,1064394.0,37.9964,38.0414,37.9784,37.9964,1064394.0
2021-05-07 15:40:00,42.2,42.21,42.15,42.19,896858.0,37.9964,38.0054,37.9514,37.9874,896858.0
2021-05-07 15:50:00,42.2,42.22,42.13,42.16,2594834.0,37.9964,38.0144,37.9334,37.9604,2594834.0
2021-05-10 09:30:00,42.5,42.93,42.36,42.91,2847772.0,38.2665,38.6537,38.1405,38.6357,2847772.0
2021-05-10 09:40:00,42.91,42.94,42.62,42.67,1590046.0,38.6357,38.6627,38.3746,38.4196,1590046.0
2021-05-10 09:50:00,42.68,42.78,42.6,42.75,1067790.0,38.4286,38.5186,38.3566,38.4916,1067790.0
2021-05-10 10:00:00,42.76,42.86,42.62,42.84,981618.0,38.5006,38.5907,38.3746,38.5727,981618.0
2021-05-10 10:10:00,42.83,42.9,42.7,42.73,831067.0,38.5636,38.6267,38.4466,38.4736,831067.0
2021-05-10 10:20:00,42.73,42.76,42.63,42.67,933819.0,38.4736,38.5006,38.3836,38.4196,933819.0
2021-05-10 10:30:00,42.68,42.68,42.51,42.58,1001524.0,38.4286,38.4286,38.2755,38.3385,1001524.0
2021-05-10 10:40:00,42.59,42.63,42.53,42.55,529338.0,38.3476,38.3836,38.2935,38.3115,529338.0
2021-05-10 10:50:00,42.56,42.74,42.55,42.73,943721.0,38.3205,38.4826,38.3115,38.4736,943721.0
2021-05-10 11:00:00,42.73,42.85,42.72,42.84,795700.0,38.4736,38.5817,38.4646,38.5727,795700.0
2021-05-10 11:10:00,42.84,42.89,42.8,42.88,909229.0,38.5727,38.6177,38.5366,38.6087,909229.0
2021-05-10 11:20:00,42.89,42.94,42.84,42.89,1085367.0,38.6177,38.6627,38.5727,38.6177,1085367.0
2021-05-10 11:30:00,42.89,42.91,42.83,42.87,583468.0,38.6177,38.6357,38.5636,38.5997,583468.0
2021-05-10 11:40:00,42.87,42.88,42.74,42.77,447774.0,38.5997,38.6087,38.4826,38.5096,447774.0
2021-05-10 11:50:00,42.77,42.77,42.71,42.72,498227.0,38.5096,38.5096,38.4556,38.4646,498227.0
2021-05-10 12:00:00,42.72,42.74,42.64,42.65,498330.0,38.4646,38.4826,38.3926,38.4016,498330.0
2021-05-10 12:10:00,42.65,42.66,42.56,42.58,710809.0,38.4016,38.4106,38.3205,38.3385,710809.0
2021-05-10 12:20:00,42.59,42.6,42.51,42.52,696731.0,38.3476,38.3566,38.2755,38.2845,696731.0
2021-05-10 12:30:00,42.52,42.59,42.51,42.57,499721.0,38.2845,38.3476,38.2755,38.3295,499721.0
2021-05-10 12:40:00,42.57,42.6,42.55,42.57,440770.0,38.3295,38.3566,38.3115,38.3295,440770.0
2021-05-10 12:50:00,42.57,42.57,42.51,42.55,495816.0,38.3295,38.3295,38.2755,38.3115,495816.0
2021-05-10 13:00:00,42.55,42.57,42.5,42.51,427612.0,38.3115,38.3295,38.2665,38.2755,427612.0
2021-05-10 13:10:00,42.52,42.52,42.44,42.47,630469.0,38.2845,38.2845,38.2125,38.2395,630469.0
2021-05-10 13:20:00,42.48,42.51,42.44,42.44,473940.0,38.2485,38.2755,38.2125,38.2125,473940.0
2021-05-10 13:30:00,42.44,42.5,42.42,42.46,542996.0,38.2125,38.2665,38.1945,38.2305,542996.0
2021-05-10 13:40:00,42.45,42.48,42.42,42.48,358152.0,38.2215,38.2485,38.1945,38.2485,358152.0
2021-05-10 13:50:00,42.48,42.54,42.47,42.51,444624.0,38.2485,38.3025,38.2395,38.2755,444624.0
2021-05-10 14:00:00,42.52,42.57,42.5,42.52,355014.0,38.2845,38.3295,38.2665,38.2845,355014.0
2021-05-10 14:10:00,42.52,42.58,42.41,42.44,740328.0,38.2845,38.3385,38.1855,38.2125,740328.0
2021-05-10 14:20:00,42.44,42.52,42.38,42.46,655674.0,38.2125,38.2845,38.1585,38.2305,655674.0
2021-05-10 14:30:00,42.46,42.46,42.35,42.37,700692.0,38.2305,38.2305,38.1315,38.1495,700692.0
2021-05-10 14:40:00,42.36,42.39,42.3,42.3,758146.0,38.1405,38.1675,38.0864,38.0864,758146.0
2021-05-10 14:50:00,42.3,42.32,42.25,42.31,658299.0,38.0864,38.1044,38.0414,38.0954,658299.0
2021-05-10 15:00:00,42.31,42.37,42.26,42.32,631066.0,38.0954,38.1495,38.0504,38.1044,631066.0
2021-05-10 15:10:00,42.32,42.34,42.26,42.27,575260.0,38.1044,38.1225,38.0504,38.0594,575260.0
2021-05-10 15:20:00,42.27,42.29,42.19,42.28,821408.0,38.0594,38.0774,37.9874,38.0684,821408.0
2021-05-10 15:30:00,42.27,42.38,42.25,42.3,1017666.0,38.0594,38.1585,38.0414,38.0864,1017666.0
2021-05-10 15:40:00,42.3,42.32,42.17,42.21,1014018.0,38.0864,38.1044,37.9694,38.0054,1014018.0
2021-05-10 15:50:00,42.21,42.21,42.03,42.05,3921280.0,38.0054,38.0054,37.8433,37.8613,3921280.0
2021-05-11 09:30:00,41.55,42.15,41.48,41.81,4702818.0,37.4111,37.9514,37.3481,37.6453,4702818.0
2021-05-11 09:40:00,41.8,42.11,41.76,42.05,1447444.0,37.6362,37.9154,37.6002,37.8613,1447444.0
2021-05-11 09:50:00,42.06,42.34,42.06,42.26,2232554.0,37.8703,38.1225,37.8703,38.0504,2232554.0
2021-05-11 10:00:00,42.26,42.33,42.03,42.04,998987.0,38.0504,38.1135,37.8433,37.8523,998987.0
2021-05-11 10:10:00,42.05,42.07,41.75,41.76,1198550.0,37.8613,37.8794,37.5912,37.6002,1198550.0
2021-05-11 10:20:00,41.76,41.94,41.74,41.75,1041043.0,37.6002,37.7623,37.5822,37.5912,1041043.0
2021-05-11 10:30:00,41.75,41.76,41.56,41.62,1111284.0,37.5912,37.6002,37.4202,37.4742,1111284.0
2021-05-11 10:40:00,41.62,41.67,41.44,41.59,1293854.0,37.4742,37.5192,37.3121,37.4472,1293854.0
2021-05-11 10:50:00,41.59,41.67,41.57,41.57,851163.0,37.4472,37.5192,37.4292,37.4292,851163.0
2021-05-11 11:00:00,41.57,41.61,41.47,41.55,817320.0,37.4292,37.4652,37.3391,37.4111,817320.0
2021-05-11 11:10:00,41.55,41.68,41.51,41.66,1107986.0,37.4111,37.5282,37.3751,37.5102,1107986.0
2021-05-11 11:20:00,41.66,41.72,41.63,41.7,887846.0,37.5102,37.5642,37.4832,37.5462,887846.0
2021-05-11 11:30:00,41.69,41.7,41.58,41.66,1011482.0,37.5372,37.5462,37.4382,37.5102,1011482.0
2021-05-11 11:40:00,41.66,41.75,41.61,41.74,654269.0,37.5102,37.5912,37.4652,37.5822,654269.0
2021-05-11 11:50:00,41.74,41.74,41.64,41.65,771455.0,37.5822,37.5822,37.4922,37.5012,771455.0
2021-05-11 12:00:00,41.65,41.66,41.56,41.59,684794.0,37.5012,37.5102,37.4202,37.4472,684794.0
2021-05-11 12:10:00,41.59,41.65,41.58,41.62,524952.0,37.4472,37.5012,37.4382,37.4742,524952.0
2021-05-11 12:20:00,41.63,41.63,41.55,41.56,392016.0,37.4832,37.4832,37.4111,37.4202,392016.0
2021-05-11 12:30:00,41.57,41.58,41.47,41.48,934826.0,37.4292,37.4382,37.3391,37.3481,934826.0
2021-05-11 12:40:00,41.48,41.49,41.41,41.44,723109.0,37.3481,37.3571,37.2851,37.3121,723109.0
2021-05-11 12:50:00,41.44,41.45,41.34,41.36,831194.0,37.3121,37.3211,37.2221,37.2401,831194.0
2021-05-11 13:00:00,41.36,41.46,41.35,41.45,669810.0,37.2401,37.3301,37.2311,37.3211,669810.0
2021-05-11 13:10:00,41.44,41.46,41.38,41.46,607354.0,37.3121,37.3301,37.2581,37.3301,607354.0
2021-05-11 13:20:00,41.46,41.58,41.45,41.58,553409.0,37.3301,37.4382,37.3211,37.4382,553409.0
2021-05-11 13:30:00,41.57,41.6,41.53,41.58,473322.0,37.4292,37.4562,37.3931,37.4382,473322.0
2021-05-11 13:40:00,41.57,41.62,41.57,41.6,426562.0,37.4292,37.4742,37.4292,37.4562,426562.0
2021-05-11 13:50:00,41.6,41.66,41.51,41.64,536903.0,37.4562,37.5102,37.3751,37.4922,536903.0
2021-05-11 14:00:00,41.64,41.69,41.59,41.6,531308.0,37.4922,37.5372,37.4472,37.4562,531308.0
2021-05-11 14:10:00,41.6,41.61,41.55,41.58,506705.0,37.4562,37.4652,37.4111,37.4382,506705.0
2021-05-11 14:20:00,41.58,41.65,41.53,41.64,576089.0,37.4382,37.5012,37.3931,37.4922,576089.0
2021-05-11 14:30:00,41.64,41.64,41.47,41.52,812770.0,37.4922,37.4922,37.3391,37.3841,812770.0
2021-05-11 14:40:00,41.52,41.62,41.47,41.61,459648.0,37.3841,37.4742,37.3391,37.4652,459648.0
2021-05-11 14:50:00,41.61,41.68,41.55,41.67,542754.0,37.4652,37.5282,37.4111,37.5192,542754.0
2021-05-11 15:00:00,41.66,41.69,41.58,41.59,480188.0,37.5102,37.5372,37.4382,37.4472,480188.0
2021-05-11 15:10:00,41.59,41.63,41.51,41.63,655833.0,37.4472,37.4832,37.3751,37.4832,655833.0
2021-05-11 15:20:00,41.63,41.73,41.6,41.66,745694.0,37.4832,37.5732,37.4562,37.5102,745694.0
2021-05-11 15:30:00,41.66,41.68,41.48,41.51,1554433.0,37.5102,37.5282,37.3481,37.3751,1554433.0
2021-05-11 15:40:00,41.51,41.6,41.5,41.6,1250809.0,37.3751,37.4562,37.3661,37.4562,1250809.0
2021-05-11 15:50:00,41.6,41.6,41.45,41.58,2299831.0,37.4562,37.4562,37.3211,37.4382,2299831.0
2021-05-12 09:30:00,42.38,42.56,42.22,42.28,4440555.0,38.1585,38.3205,38.0144,38.0684,4440555.0
2021-05-12 09:40:00,42.29,42.32,42.0,42.05,2134408.0,38.0774,38.1044,37.8163,37.8613,2134408.0
2021-05-12 09:50:00,42.05,42.15,41.95,42.08,1323154.0,37.8613,37.9514,37.7713,37.8884,1323154.0
2021-05-12 10:00:00,42.08,42.18,42.0,42.15,1216555.0,37.8884,37.9784,37.8163,37.9514,1216555.0
2021-05-12 10:10:00,42.15,42.16,41.9,41.91,1425929.0,37.9514,37.9604,37.7263,37.7353,1425929.0
2021-05-12 10:20:00,41.91,41.98,41.79,41.84,1325078.0,37.7353,37.7983,37.6272,37.6723,1325078.0
2021-05-12 10:30:00,41.84,42.0,41.77,41.98,1033171.0,37.6723,37.8163,37.6092,37.7983,1033171.0
2021-05-12 10:40:00,41.97,42.0,41.84,41.87,959107.0,37.7893,37.8163,37.6723,37.6993,959107.0
2021-05-12 10:50:00,41.86,41.93,41.83,41.92,848594.0,37.6903,37.7533,37.6633,37.7443,848594.0
2021-05-12 11:00:00,41.91,42.06,41.89,42.02,808444.0,37.7353,37.8703,37.7173,37.8343,808444.0
2021-05-12 11:10:00,42.02,42.05,41.96,42.05,570234.0,37.8343,37.8613,37.7803,37.8613,570234.0
2021-05-12 11:20:00,42.05,42.05,41.97,42.05,691085.0,37.8613,37.8613,37.7893,37.8613,691085.0
2021-05-12 11:30:00,42.04,42.06,41.91,41.94,618624.0,37.8523,37.8703,37.7353,37.7623,618624.0
2021-05-12 11:40:00,41.93,42.0,41.88,41.95,526037.0,37.7533,37.8163,37.7083,37.7713,526037.0
2021-05-12 11:50:00,41.94,41.95,41.72,41.75,680682.0,37.7623,37.7713,37.5642,37.5912,680682.0
2021-05-12 12:00:00,41.76,41.78,41.7,41.75,548458.0,37.6002,37.6182,37.5462,37.5912,548458.0
2021-05-12 12:10:00,41.74,41.75,41.57,41.64,1041789.0,37.5822,37.5912,37.4292,37.4922,1041789.0
2021-05-12 12:20:00,41.63,41.76,41.6,41.66,629805.0,37.4832,37.6002,37.4562,37.5102,629805.0
2021-05-12 12:30:00,41.66,41.72,41.63,41.64,472989.0,37.5102,37.5642,37.4832,37.4922,472989.0
2021-05-12 12:40:00,41.64,41.69,41.57,41.67,668609.0,37.4922,37.5372,37.4292,37.5192,668609.0
2021-05-12 12:50:00,41.67,41.73,41.59,41.66,601285.0,37.5192,37.5732,37.4472,37.5102,601285.0
2021-05-12 13:00:00,41.66,41.69,41.61,41.64,644224.0,37.5102,37.5372,37.4652,37.4922,644224.0
2021-05-12 13:10:00,41.65,41.76,41.62,41.73,937101.0,37.5012,37.6002,37.4742,37.5732,937101.0
2021-05-12 13:20:00,41.72,41.72,41.57,41.58,595665.0,37.5642,37.5642,37.4292,37.4382,595665.0
2021-05-12 13:30:00,41.58,41.61,41.52,41.6,538089.0,37.4382,37.4652,37.3841,37.4562,538089.0
2021-05-12 13:40:00,41.6,41.61,41.47,41.51,489435.0,37.4562,37.4652,37.3391,37.3751,489435.0
2021-05-12 13:50:00,41.51,41.56,41.46,41.55,467524.0,37.3751,37.4202,37.3301,37.4111,467524.0
2021-05-12 14:00:00,41.55,41.58,41.5,41.52,547773.0,37.4111,37.4382,37.3661,37.3841,547773.0
2021-05-12 14:10:00,41.52,41.56,41.45,41.55,421700.0,37.3841,37.4202,37.3211,37.4111,421700.0
2021-05-12 14:20:00,41.55,41.58,41.45,41.46,630627.0,37.4111,37.4382,37.3211,37.3301,630627.0
2021-05-12 14:30:00,41.46,41.54,41.4,41.48,947037.0,37.3301,37.4021,37.2761,37.3481,947037.0
2021-05-12 14:40:00,41.47,41.58,41.45,41.57,679398.0,37.3391,37.4382,37.3211,37.4292,679398.0
2021-05-12 14:50:00,41.56,41.65,41.53,41.53,696170.0,37.4202,37.5012,37.3931,37.3931,696170.0
2021-05-12 15:00:00,41.52,41.55,41.37,41.41,677553.0,37.3841,37.4111,37.2491,37.2851,677553.0
2021-05-12 15:10:00,41.41,41.42,41.24,41.24,873431.0,37.2851,37.2941,37.132,37.132,873431.0
2021-05-12 15:20:00,41.25,41.27,41.12,41.14,913561.0,37.141,37.159,37.024,37.042,913561.0
2021-05-12 15:30:00,41.14,41.2,41.06,41.07,1739274.0,37.042,37.096,36.97,36.979,1739274.0
2021-05-12 15:40:00,41.07,41.26,41.05,41.18,1297540.0,36.979,37.15,36.961,37.078,1297540.0
2021-05-12 15:50:00,41.18,41.22,41.04,41.18,3005998.0,37.078,37.114,36.952,37.078,3005998.0
2021-05-13 09:30:00,40.86,41.4,40.78,41.22,2539519.0,36.7899,37.2761,36.7179,37.114,2539519.0
2021-05-13 09:40:00,41.23,41.54,41.23,41.43,1999493.0,37.123,37.4021,37.123,37.3031,1999493.0
2021-05-13 09:50:00,41.43,41.78,41.42,41.75,2277980.0,37.3031,37.6182,37.2941,37.5912,2277980.0
2021-05-13 10:00:00,41.76,41.78,41.57,41.57,1063921.0,37.6002,37.6182,37.4292,37.4292,1063921.0
2021-05-13 10:10:00,41.57,41.76,41.56,41.65,720696.0,37.4292,37.6002,37.4202,37.5012,720696.0
2021-05-13 10:20:00,41.64,41.92,41.62,41.88,1278239.0,37.4922,37.7443,37.4742,37.7083,1278239.0
2021-05-13 10:30:00,41.88,41.99,41.85,41.92,895935.0,37.7083,37.8073,37.6813,37.7443,895935.0
2021-05-13 10:40:00,41.91,41.95,41.85,41.93,780517.0,37.7353,37.7713,37.6813,37.7533,780517.0
2021-05-13 10:50:00,41.93,42.05,41.88,42.04,1302907.0,37.7533,37.8613,37.7083,37.8523,1302907.0
2021-05-13 11:00:00,42.04,42.04,41.84,41.88,1008992.0,37.8523,37.8523,37.6723,37.7083,1008992.0
2021-05-13 11:10:00,41.89,41.94,41.76,41.94,769608.0,37.7173,37.7623,37.6002,37.7623,769608.0
2021-05-13 11:20:00,41.94,41.98,41.8,41.81,1075610.0,37.7623,37.7983,37.6362,37.6453,1075610.0
2021-05-13 11:30:00,41.81,41.91,41.77,41.9,706751.0,37.6453,37.7353,37.6092,37.7263,706751.0
2021-05-13 11:40:00,41.9,41.91,41.74,41.8,714923.0,37.7263,37.7353,37.5822,37.6362,714923.0
2021-05-13 11:50:00,41.79,41.83,41.66,41.69,708500.0,37.6272,37.6633,37.5102,37.5372,708500.0
2021-05-13 12:00:00,41.69,41.8,41.68,41.8,532822.0,37.5372,37.6362,37.5282,37.6362,532822.0
2021-05-13 12:10:00,41.8,41.88,41.79,41.82,569552.0,37.6362,37.7083,37.6272,37.6543,569552.0
2021-05-13 12:20:00,41.82,41.84,41.75,41.82,420833.0,37.6543,37.6723,37.5912,37.6543,420833.0
2021-05-13 12:30:00,41.82,41.92,41.81,41.86,432077.0,37.6543,37.7443,37.6453,37.6903,432077.0
2021-05-13 12:40:00,41.87,41.92,41.83,41.9,438218.0,37.6993,37.7443,37.6633,37.7263,438218.0
2021-05-13 12:50:00,41.9,41.91,41.76,41.84,561739.0,37.7263,37.7353,37.6002,37.6723,561739.0
2021-05-13 13:00:00,41.86,41.87,41.75,41.82,778420.0,37.6903,37.6993,37.5912,37.6543,778420.0
2021-05-13 13:10:00,41.82,41.96,41.82,41.88,804707.0,37.6543,37.7803,37.6543,37.7083,804707.0
2021-05-13 13:20:00,41.88,41.89,41.66,41.73,542411.0,37.7083,37.7173,37.5102,37.5732,542411.0
2021-05-13 13:30:00,41.72,41.76,41.55,41.58,599313.0,37.5642,37.6002,37.4111,37.4382,599313.0
2021-05-13 13:40:00,41.58,41.7,41.54,41.58,577041.0,37.4382,37.5462,37.4021,37.4382,577041.0
2021-05-13 13:50:00,41.58,41.7,41.57,41.68,442564.0,37.4382,37.5462,37.4292,37.5282,442564.0
2021-05-13 14:00:00,41.67,41.83,41.66,41.77,676700.0,37.5192,37.6633,37.5102,37.6092,676700.0
2021-05-13 14:10:00,41.77,41.87,41.77,41.8,487801.0,37.6092,37.6993,37.6092,37.6362,487801.0
2021-05-13 14:20:00,41.8,41.94,41.8,41.93,468843.0,37.6362,37.7623,37.6362,37.7533,468843.0
2021-05-13 14:30:00,41.93,41.97,41.88,41.91,751603.0,37.7533,37.7893,37.7083,37.7353,751603.0
2021-05-13 14:40:00,41.91,41.98,41.89,41.92,521408.0,37.7353,37.7983,37.7173,37.7443,521408.0
2021-05-13 14:50:00,41.91,41.95,41.88,41.9,645437.0,37.7353,37.7713,37.7083,37.7263,645437.0
2021-05-13 15:00:00,41.91,42.02,41.9,42.02,1088779.0,37.7353,37.8343,37.7263,37.8343,1088779.0
2021-05-13 15:10:00,42.02,42.04,41.92,41.96,788554.0,37.8343,37.8523,37.7443,37.7803,788554.0
2021-05-13 15:20:00,41.96,42.01,41.92,41.98,693458.0,37.7803,37.8253,37.7443,37.7983,693458.0
2021-05-13 15:30:00,41.99,42.06,41.97,42.04,1155172.0,37.8073,37.8703,37.7893,37.8523,1155172.0
2021-05-13 15:40:00,42.04,42.09,41.99,42.07,1226460.0,37.8523,37.8974,37.8073,37.8794,1226460.0
2021-05-13 15:50:00,42.08,42.08,41.83,41.84,2621570.0,37.8884,37.8884,37.6633,37.6723,2621570.0
2021-05-14 09:30:00,42.06,42.28,41.92,42.04,2153855.0,37.8703,38.0684,37.7443,37.8523,2153855.0
2021-05-14 09:40:00,42.04,42.27,41.96,42.14,1046225.0,37.8523,38.0594,37.7803,37.9424,1046225.0
2021-05-14 09:50:00,42.14,42.34,42.1,42.27,1454972.0,37.9424,38.1225,37.9064,38.0594,1454972.0
2021-05-14 10:00:00,42.26,42.38,42.2,42.23,1304666.0,38.0504,38.1585,37.9964,38.0234,1304666.0
2021-05-14 10:10:00,42.22,42.35,42.12,42.16,1223120.0,38.0144,38.1315,37.9244,37.9604,1223120.0
2021-05-14 10:20:00,42.16,42.32,42.16,42.22,602625.0,37.9604,38.1044,37.9604,38.0144,602625.0
2021-05-14 10:30:00,42.21,42.3,42.09,42.11,668514.0,38.0054,38.0864,37.8974,37.9154,668514.0
2021-05-14 10:40:00,42.11,42.19,42.06,42.18,678108.0,37.9154,37.9874,37.8703,37.9784,678108.0
2021-05-14 10:50:00,42.18,42.21,42.14,42.15,565442.0,37.9784,38.0054,37.9424,37.9514,565442.0
2021-05-14 11:00:00,42.15,42.17,42.06,42.08,1062118.0,37.9514,37.9694,37.8703,37.8884,1062118.0
2021-05-14 11:10:00,42.08,42.16,42.08,42.16,433884.0,37.8884,37.9604,37.8884,37.9604,433884.0
2021-05-14 11:20:00,42.15,42.2,42.11,42.16,515419.0,37.9514,37.9964,37.9154,37.9604,515419.0
2021-05-14 11:30:00,42.16,42.2,42.15,42.17,293351.0,37.9604,37.9964,37.9514,37.9694,293351.0
2021-05-14 11:40:00,42.18,42.22,42.15,42.21,321440.0,37.9784,38.0144,37.9514,38.0054,321440.0
2021-05-14 11:50:00,42.2,42.23,42.16,42.2,259495.0,37.9964,38.0234,37.9604,37.9964,259495.0
2021-05-14 12:00:00,42.2,42.24,42.19,42.21,276172.0,37.9964,38.0324,37.9874,38.0054,276172.0
2021-05-14 12:10:00,42.2,42.21,42.16,42.2,307813.0,37.9964,38.0054,37.9604,37.9964,307813.0
2021-05-14 12:20:00,42.21,42.22,42.17,42.2,270901.0,38.0054,38.0144,37.9694,37.9964,270901.0
2021-05-14 12:30:00,42.21,42.23,42.18,42.2,415677.0,38.0054,38.0234,37.9784,37.9964,415677.0
2021-05-14 12:40:00,42.21,42.24,42.19,42.22,270589.0,38.0054,38.0324,37.9874,38.0144,270589.0
2021-05-14 12:50:00,42.23,42.31,42.22,42.31,497745.0,38.0234,38.0954,38.0144,38.0954,497745.0
2021-05-14 13:00:00,42.3,42.34,42.27,42.28,409334.0,38.0864,38.1225,38.0594,38.0684,409334.0
2021-05-14 13:10:00,42.29,42.32,42.28,42.29,221855.0,38.0774,38.1044,38.0684,38.0774,221855.0
2021-05-14 13:20:00,42.3,42.37,42.29,42.35,646189.0,38.0864,38.1495,38.0774,38.1315,646189.0
2021-05-14 13:30:00,42.36,42.36,42.29,42.32,692247.0,38.1405,38.1405,38.0774,38.1044,692247.0
2021-05-14 13:40:00,42.32,42.33,42.26,42.27,374109.0,38.1044,38.1135,38.0504,38.0594,374109.0
2021-05-14 13:50:00,42.27,42.3,42.25,42.26,273647.0,38.0594,38.0864,38.0414,38.0504,273647.0
2021-05-14 14:00:00,42.26,42.33,42.24,42.3,446139.0,38.0504,38.1135,38.0324,38.0864,446139.0
2021-05-14 14:10:00,42.3,42.38,42.3,42.37,328047.0,38.0864,38.1585,38.0864,38.1495,328047.0
2021-05-14 14:20:00,42.38,42.39,42.34,42.36,376261.0,38.1585,38.1675,38.1225,38.1405,376261.0
2021-05-14 14:30:00,42.37,42.44,42.36,42.41,484594.0,38.1495,38.2125,38.1405,38.1855,484594.0
2021-05-14 14:40:00,42.41,42.42,42.34,42.36,534722.0,38.1855,38.1945,38.1225,38.1405,534722.0
2021-05-14 14:50:00,42.36,42.39,42.32,42.35,556845.0,38.1405,38.1675,38.1044,38.1315,556845.0
2021-05-14 15:00:00,42.36,42.38,42.32,42.37,486681.0,38.1405,38.1585,38.1044,38.1495,486681.0
2021-05-14 15:10:00,42.38,42.43,42.37,42.4,435051.0,38.1585,38.2035,38.1495,38.1765,435051.0
2021-05-14 15:20:00,42.4,42.44,42.35,42.38,551234.0,38.1765,38.2125,38.1315,38.1585,551234.0
2021-05-14 15:30:00,42.38,42.42,42.35,42.41,974238.0,38.1585,38.1945,38.1315,38.1855,974238.0
2021-05-14 15:40:00,42.41,42.44,42.32,42.42,1496383.0,38.1855,38.2125,38.1044,38.1945,1496383.0
2021-05-14 15:50:00,42.43,42.48,42.35,42.35,2307486.0,38.2035,38.2485,38.1315,38.1315,2307486.0
2021-05-17 09:30:00,42.19,42.55,42.19,42.48,2069977.0,37.9874,38.3115,37.9874,38.2485,2069977.0
2021-05-17 09:40:00,42.48,42.5,42.25,42.25,1065534.0,38.2485,38.2665,38.0414,38.0414,1065534.0
2021-05-17 09:50:00,42.26,42.34,42.16,42.3,962519.0,38.0504,38.1225,37.9604,38.0864,962519.0
2021-05-17 10:00:00,42.3,42.46,42.19,42.38,936000.0,38.0864,38.2305,37.9874,38.1585,936000.0
2021-05-17 10:10:00,42.38,42.49,42.31,42.45,1062916.0,38.1585,38.2575,38.0954,38.2215,1062916.0
2021-05-17 10:20:00,42.46,42.47,42.31,42.32,673276.0,38.2305,38.2395,38.0954,38.1044,673276.0
2021-05-17 10:30:00,42.32,42.58,42.28,42.55,886322.0,38.1044,38.3385,38.0684,38.3115,886322.0
2021-05-17 10:40:00,42.55,42.64,42.54,42.59,1072142.0,38.3115,38.3926,38.3025,38.3476,1072142.0
2021-05-17 10:50:00,42.6,42.61,42.45,42.46,565725.0,38.3566,38.3656,38.2215,38.2305,565725.0
2021-05-17 11:00:00,42.45,42.48,42.32,42.34,809049.0,38.2215,38.2485,38.1044,38.1225,809049.0
2021-05-17 11:10:00,42.33,42.45,42.28,42.37,841846.0,38.1135,38.2215,38.0684,38.1495,841846.0
2021-05-17 11:20:00,42.36,42.47,42.36,42.43,436086.0,38.1405,38.2395,38.1405,38.2035,436086.0
2021-05-17 11:30:00,42.43,42.54,42.4,42.51,454944.0,38.2035,38.3025,38.1765,38.2755,454944.0
2021-05-17 11:40:00,42.51,42.59,42.49,42.57,412491.0,38.2755,38.3476,38.2575,38.3295,412491.0
2021-05-17 11:50:00,42.56,42.58,42.48,42.53,504157.0,38.3205,38.3385,38.2485,38.2935,504157.0
2021-05-17 12:00:00,42.52,42.6,42.49,42.59,451414.0,38.2845,38.3566,38.2575,38.3476,451414.0
2021-05-17 12:10:00,42.59,42.7,42.59,42.68,848917.0,38.3476,38.4466,38.3476,38.4286,848917.0
2021-05-17 12:20:00,42.68,42.73,42.67,42.72,442491.0,38.4286,38.4736,38.4196,38.4646,442491.0
2021-05-17 12:30:00,42.72,42.76,42.69,42.75,404593.0,38.4646,38.5006,38.4376,38.4916,404593.0
2021-05-17 12:40:00,42.75,42.77,42.7,42.72,569212.0,38.4916,38.5096,38.4466,38.4646,569212.0
2021-05-17 12:50:00,42.72,42.75,42.68,42.72,387475.0,38.4646,38.4916,38.4286,38.4646,387475.0
2021-05-17 13:00:00,42.71,42.77,42.71,42.72,738712.0,38.4556,38.5096,38.4556,38.4646,738712.0
2021-05-17 13:10:00,42.71,42.74,42.61,42.63,420789.0,38.4556,38.4826,38.3656,38.3836,420789.0
2021-05-17 13:20:00,42.63,42.71,42.62,42.69,302354.0,38.3836,38.4556,38.3746,38.4376,302354.0
2021-05-17 13:30:00,42.69,42.71,42.64,42.68,508906.0,38.4376,38.4556,38.3926,38.4286,508906.0
2021-05-17 13:40:00,42.68,42.74,42.61,42.73,566456.0,38.4286,38.4826,38.3656,38.4736,566456.0
2021-05-17 13:50:00,42.73,42.73,42.66,42.71,350635.0,38.4736,38.4736,38.4106,38.4556,350635.0
2021-05-17 14:00:00,42.71,42.76,42.68,42.76,711475.0,38.4556,38.5006,38.4286,38.5006,711475.0
2021-05-17 14:10:00,42.76,42.77,42.72,42.76,575149.0,38.5006,38.5096,38.4646,38.5006,575149.0
2021-05-17 14:20:00,42.75,42.81,42.74,42.76,525800.0,38.4916,38.5456,38.4826,38.5006,525800.0
2021-05-17 14:30:00,42.77,42.79,42.72,42.72,440239.0,38.5096,38.5276,38.4646,38.4646,440239.0
2021-05-17 14:40:00,42.72,42.76,42.71,42.73,300466.0,38.4646,38.5006,38.4556,38.4736,300466.0
2021-05-17 14:50:00,42.74,42.8,42.74,42.79,324146.0,38.4826,38.5366,38.4826,38.5276,324146.0
2021-05-17 15:00:00,42.79,42.85,42.75,42.83,598062.0,38.5276,38.5817,38.4916,38.5636,598062.0
2021-05-17 15:10:00,42.83,42.85,42.74,42.75,1053676.0,38.5636,38.5817,38.4826,38.4916,1053676.0
2021-05-17 15:20:00,42.76,42.78,42.72,42.75,578018.0,38.5006,38.5186,38.4646,38.4916,578018.0
2021-05-17 15:30:00,42.75,42.75,42.65,42.69,1096691.0,38.4916,38.4916,38.4016,38.4376,1096691.0
2021-05-17 15:40:00,42.7,42.79,42.67,42.77,858861.0,38.4466,38.5276,38.4196,38.5096,858861.0
2021-05-17 15:50:00,42.76,42.79,42.72,42.75,1849549.0,38.5006,38.5276,38.4646,38.4916,1849549.0
2021-05-18 09:30:00,42.7,42.95,42.56,42.8,1787873.0,38.4466,38.6717,38.3205,38.5366,1787873.0
2021-05-18 09:40:00,42.82,42.91,42.66,42.74,1427750.0,38.5546,38.6357,38.4106,38.4826,1427750.0
2021-05-18 09:50:00,42.73,42.94,42.72,42.8,1277275.0,38.4736,38.6627,38.4646,38.5366,1277275.0
2021-05-18 10:00:00,42.8,42.82,42.59,42.82,1681347.0,38.5366,38.5546,38.3476,38.5546,1681347.0
2021-05-18 10:10:00,42.81,42.82,42.62,42.64,1197139.0,38.5456,38.5546,38.3746,38.3926,1197139.0
2021-05-18 10:20:00,42.64,42.83,42.62,42.74,879138.0,38.3926,38.5636,38.3746,38.4826,879138.0
2021-05-18 10:30:00,42.73,42.82,42.7,42.77,1083793.0,38.4736,38.5546,38.4466,38.5096,1083793.0
2021-05-18 10:40:00,42.76,42.81,42.72,42.77,712543.0,38.5006,38.5456,38.4646,38.5096,712543.0
2021-05-18 10:50:00,42.78,42.83,42.72,42.77,649339.0,38.5186,38.5636,38.4646,38.5096,649339.0
2021-05-18 11:00:00,42.77,42.78,42.65,42.69,847688.0,38.5096,38.5186,38.4016,38.4376,847688.0
2021-05-18 11:10:00,42.68,42.74,42.66,42.68,671821.0,38.4286,38.4826,38.4106,38.4286,671821.0
2021-05-18 11:20:00,42.67,42.7,42.58,42.59,820611.0,38.4196,38.4466,38.3385,38.3476,820611.0
2021-05-18 11:30:00,42.58,42.67,42.55,42.66,638893.0,38.3385,38.4196,38.3115,38.4106,638893.0
2021-05-18 11:40:00,42.66,42.69,42.59,42.68,518564.0,38.4106,38.4376,38.3476,38.4286,518564.0
2021-05-18 11:50:00,42.67,42.68,42.6,42.62,324027.0,38.4196,38.4286,38.3566,38.3746,324027.0
2021-05-18 12:00:00,42.62,42.62,42.55,42.57,575572.0,38.3746,38.3746,38.3115,38.3295,575572.0
2021-05-18 12:10:00,42.57,42.6,42.56,42.57,375983.0,38.3295,38.3566,38.3205,38.3295,375983.0
2021-05-18 12:20:00,42.57,42.61,42.54,42.6,409618.0,38.3295,38.3656,38.3025,38.3566,409618.0
2021-05-18 12:30:00,42.6,42.61,42.55,42.56,474294.0,38.3566,38.3656,38.3115,38.3205,474294.0
2021-05-18 12:40:00,42.56,42.6,42.56,42.6,322312.0,38.3205,38.3566,38.3205,38.3566,322312.0
2021-05-18 12:50:00,42.6,42.61,42.55,42.55,417079.0,38.3566,38.3656,38.3115,38.3115,417079.0
2021-05-18 13:00:00,42.55,42.61,42.55,42.58,357047.0,38.3115,38.3656,38.3115,38.3385,357047.0
2021-05-18 13:10:00,42.58,42.58,42.51,42.55,692862.0,38.3385,38.3385,38.2755,38.3115,692862.0
2021-05-18 13:20:00,42.55,42.57,42.52,42.56,343245.0,38.3115,38.3295,38.2845,38.3205,343245.0
2021-05-18 13:30:00,42.56,42.58,42.52,42.55,344026.0,38.3205,38.3385,38.2845,38.3115,344026.0
2021-05-18 13:40:00,42.55,42.61,42.53,42.59,404723.0,38.3115,38.3656,38.2935,38.3476,404723.0
2021-05-18 13:50:00,42.58,42.6,42.56,42.57,435243.0,38.3385,38.3566,38.3205,38.3295,435243.0
2021-05-18 14:00:00,42.57,42.57,42.52,42.55,436250.0,38.3295,38.3295,38.2845,38.3115,436250.0
2021-05-18 14:10:00,42.54,42.56,42.51,42.53,549021.0,38.3025,38.3205,38.2755,38.2935,549021.0
2021-05-18 14:20:00,42.53,42.54,42.46,42.49,585323.0,38.2935,38.3025,38.2305,38.2575,585323.0
2021-05-18 14:30:00,42.48,42.49,42.42,42.45,575516.0,38.2485,38.2575,38.1945,38.2215,575516.0
2021-05-18 14:40:00,42.45,42.48,42.35,42.39,675218.0,38.2215,38.2485,38.1315,38.1675,675218.0
2021-05-18 14:50:00,42.39,42.52,42.37,42.5,595106.0,38.1675,38.2845,38.1495,38.2665,595106.0
2021-05-18 15:00:00,42.49,42.55,42.47,42.52,517874.0,38.2575,38.3115,38.2395,38.2845,517874.0
2021-05-18 15:10:00,42.51,42.53,42.45,42.49,719084.0,38.2755,38.2935,38.2215,38.2575,719084.0
2021-05-18 15:20:00,42.49,42.5,42.41,42.42,1131304.0,38.2575,38.2665,38.1855,38.1945,1131304.0
2021-05-18 15:30:00,42.42,42.47,42.39,42.43,1038929.0,38.1945,38.2395,38.1675,38.2035,1038929.0
2021-05-18 15:40:00,42.43,42.48,42.34,42.36,1146839.0,38.2035,38.2485,38.1225,38.1405,1146839.0
2021-05-18 15:50:00,42.35,42.37,42.14,42.17,3339762.0,38.1315,38.1495,37.9424,37.9694,3339762.0
2021-05-19 09:30:00,41.65,41.89,41.56,41.7,2474748.0,37.5012,37.7173,37.4202,37.5462,2474748.0
2021-05-19 09:40:00,41.71,41.76,41.59,41.62,2024567.0,37.5552,37.6002,37.4472,37.4742,2024567.0
2021-05-19 09:50:00,41.61,41.71,41.49,41.63,1694247.0,37.4652,37.5552,37.3571,37.4832,1694247.0
2021-05-19 10:00:00,41.63,41.67,41.37,41.39,1598198.0,37.4832,37.5192,37.2491,37.2671,1598198.0
2021-05-19 10:10:00,41.38,41.56,41.31,41.54,1679222.0,37.2581,37.4202,37.1951,37.4021,1679222.0
2021-05-19 10:20:00,41.54,41.61,41.48,41.61,1201642.0,37.4021,37.4652,37.3481,37.4652,1201642.0
2021-05-19 10:30:00,41.6,41.62,41.4,41.4,894575.0,37.4562,37.4742,37.2761,37.2761,894575.0
2021-05-19 10:40:00,41.4,41.51,41.33,41.45,1018496.0,37.2761,37.3751,37.2131,37.3211,1018496.0
2021-05-19 10:50:00,41.45,41.63,41.42,41.61,1030004.0,37.3211,37.4832,37.2941,37.4652,1030004.0
2021-05-19 11:00:00,41.61,41.66,41.5,41.65,900480.0,37.4652,37.5102,37.3661,37.5012,900480.0
2021-05-19 11:10:00,41.65,41.66,41.56,41.59,741625.0,37.5012,37.5102,37.4202,37.4472,741625.0
2021-05-19 11:20:00,41.59,41.75,41.59,41.73,723702.0,37.4472,37.5912,37.4472,37.5732,723702.0
2021-05-19 11:30:00,41.73,41.75,41.61,41.62,653941.0,37.5732,37.5912,37.4652,37.4742,653941.0
2021-05-19 11:40:00,41.61,41.7,41.58,41.69,413040.0,37.4652,37.5462,37.4382,37.5372,413040.0
2021-05-19 11:50:00,41.69,41.76,41.66,41.74,562105.0,37.5372,37.6002,37.5102,37.5822,562105.0
2021-05-19 12:00:00,41.73,41.74,41.65,41.73,406528.0,37.5732,37.5822,37.5012,37.5732,406528.0
2021-05-19 12:10:00,41.73,41.8,41.71,41.8,298133.0,37.5732,37.6362,37.5552,37.6362,298133.0
2021-05-19 12:20:00,41.8,41.81,41.72,41.75,565682.0,37.6362,37.6453,37.5642,37.5912,565682.0
2021-05-19 12:30:00,41.75,41.79,41.71,41.78,324226.0,37.5912,37.6272,37.5552,37.6182,324226.0
2021-05-19 12:40:00,41.78,41.83,41.77,41.8,397839.0,37.6182,37.6633,37.6092,37.6362,397839.0
2021-05-19 12:50:00,41.8,41.85,41.78,41.82,349172.0,37.6362,37.6813,37.6182,37.6543,349172.0
2021-05-19 13:00:00,41.82,41.99,41.8,41.93,602114.0,37.6543,37.8073,37.6362,37.7533,602114.0
2021-05-19 13:10:00,41.92,41.95,41.89,41.94,531239.0,37.7443,37.7713,37.7173,37.7623,531239.0
2021-05-19 13:20:00,41.94,41.94,41.81,41.83,383732.0,37.7623,37.7623,37.6453,37.6633,383732.0
2021-05-19 13:30:00,41.83,41.85,41.77,41.81,407707.0,37.6633,37.6813,37.6092,37.6453,407707.0
2021-05-19 13:40:00,41.81,41.84,41.77,41.84,438201.0,37.6453,37.6723,37.6092,37.6723,438201.0
2021-05-19 13:50:00,41.84,41.87,41.8,41.82,314467.0,37.6723,37.6993,37.6362,37.6543,314467.0
2021-05-19 14:00:00,41.81,41.88,41.62,41.73,850243.0,37.6453,37.7083,37.4742,37.5732,850243.0
2021-05-19 14:10:00,41.72,41.74,41.6,41.65,964148.0,37.5642,37.5822,37.4562,37.5012,964148.0
2021-05-19 14:20:00,41.66,41.88,41.65,41.79,1368957.0,37.5102,37.7083,37.5012,37.6272,1368957.0
2021-05-19 14:30:00,41.79,41.85,41.64,41.66,1119167.0,37.6272,37.6813,37.4922,37.5102,1119167.0
2021-05-19 14:40:00,41.66,41.68,41.58,41.62,572599.0,37.5102,37.5282,37.4382,37.4742,572599.0
2021-05-19 14:50:00,41.62,41.68,41.57,41.59,528368.0,37.4742,37.5282,37.4292,37.4472,528368.0
2021-05-19 15:00:00,41.58,41.73,41.55,41.71,577989.0,37.4382,37.5732,37.4111,37.5552,577989.0
2021-05-19 15:10:00,41.71,41.77,41.69,41.76,590785.0,37.5552,37.6092,37.5372,37.6002,590785.0
2021-05-19 15:20:00,41.77,41.92,41.75,41.9,687235.0,37.6092,37.7443,37.5912,37.7263,687235.0
2021-05-19 15:30:00,41.9,41.91,41.76,41.82,711445.0,37.7263,37.7353,37.6002,37.6543,711445.0
2021-05-19 15:40:00,41.81,41.88,41.74,41.8,787574.0,37.6453,37.7083,37.5822,37.6362,787574.0
2021-05-19 15:50:00,41.8,42.0,41.78,41.96,2340961.0,37.6362,37.8163,37.6182,37.7803,2340961.0
2021-05-20 09:30:00,41.9,42.05,41.48,41.54,2701150.0,37.7263,37.8613,37.3481,37.4021,2701150.0
2021-05-20 09:40:00,41.53,41.82,41.46,41.75,1630357.0,37.3931,37.6543,37.3301,37.5912,1630357.0
2021-05-20 09:50:00,41.76,41.86,41.65,41.84,843842.0,37.6002,37.6903,37.5012,37.6723,843842.0
2021-05-20 10:00:00,41.84,41.89,41.63,41.68,1439203.0,37.6723,37.7173,37.4832,37.5282,1439203.0
2021-05-20 10:10:00,41.67,41.8,41.66,41.79,653157.0,37.5192,37.6362,37.5102,37.6272,653157.0
2021-05-20 10:20:00,41.79,41.84,41.76,41.81,714529.0,37.6272,37.6723,37.6002,37.6453,714529.0
2021-05-20 10:30:00,41.81,41.83,41.74,41.8,474866.0,37.6453,37.6633,37.5822,37.6362,474866.0
2021-05-20 10:40:00,41.8,41.95,41.79,41.9,690309.0,37.6362,37.7713,37.6272,37.7263,690309.0
2021-05-20 10:50:00,41.89,41.95,41.86,41.89,378281.0,37.7173,37.7713,37.6903,37.7173,378281.0
2021-05-20 11:00:00,41.89,41.95,41.87,41.9,510415.0,37.7173,37.7713,37.6993,37.7263,510415.0
2021-05-20 11:10:00,41.89,41.91,41.85,41.85,816902.0,37.7173,37.7353,37.6813,37.6813,816902.0
2021-05-20 11:20:00,41.85,41.9,41.85,41.87,606885.0,37.6813,37.7263,37.6813,37.6993,606885.0
2021-05-20 11:30:00,41.87,42.04,41.86,42.01,910005.0,37.6993,37.8523,37.6903,37.8253,910005.0
2021-05-20 11:40:00,42.02,42.04,41.95,42.03,473313.0,37.8343,37.8523,37.7713,37.8433,473313.0
2021-05-20 11:50:00,42.02,42.04,41.98,42.0,546512.0,37.8343,37.8523,37.7983,37.8163,546512.0
2021-05-20 12:00:00,42.0,42.01,41.92,41.99,695225.0,37.8163,37.8253,37.7443,37.8073,695225.0
2021-05-20 12:10:00,42.0,42.0,41.87,41.88,956243.0,37.8163,37.8163,37.6993,37.7083,956243.0
2021-05-20 12:20:00,41.88,41.9,41.83,41.84,806445.0,37.7083,37.7263,37.6633,37.6723,806445.0
2021-05-20 12:30:00,41.84,41.87,41.75,41.75,681797.0,37.6723,37.6993,37.5912,37.5912,681797.0
2021-05-20 12:40:00,41.75,41.77,41.66,41.73,684470.0,37.5912,37.6092,37.5102,37.5732,684470.0
2021-05-20 12:50:00,41.73,41.81,41.72,41.78,651620.0,37.5732,37.6453,37.5642,37.6182,651620.0
2021-05-20 13:00:00,41.78,41.81,41.74,41.8,367006.0,37.6182,37.6453,37.5822,37.6362,367006.0
2021-05-20 13:10:00,41.8,41.86,41.79,41.84,553257.0,37.6362,37.6903,37.6272,37.6723,553257.0
2021-05-20 13:20:00,41.85,41.86,41.81,41.84,410697.0,37.6813,37.6903,37.6453,37.6723,410697.0
2021-05-20 13:30:00,41.84,41.87,41.8,41.86,508217.0,37.6723,37.6993,37.6362,37.6903,508217.0
2021-05-20 13:40:00,41.86,41.88,41.83,41.87,483404.0,37.6903,37.7083,37.6633,37.6993,483404.0
2021-05-20 13:50:00,41.87,41.88,41.74,41.83,679861.0,37.6993,37.7083,37.5822,37.6633,679861.0
2021-05-20 14:00:00,41.82,41.91,41.8,41.91,615717.0,37.6543,37.7353,37.6362,37.7353,615717.0
2021-05-20 14:10:00,41.91,41.94,41.84,41.9,612506.0,37.7353,37.7623,37.6723,37.7263,612506.0
2021-05-20 14:20:00,41.89,41.91,41.84,41.91,481552.0,37.7173,37.7353,37.6723,37.7353,481552.0
2021-05-20 14:30:00,41.91,41.93,41.88,41.91,539358.0,37.7353,37.7533,37.7083,37.7353,539358.0
2021-05-20 14:40:00,41.91,41.92,41.85,41.88,594282.0,37.7353,37.7443,37.6813,37.7083,594282.0
2021-05-20 14:50:00,41.88,41.91,41.85,41.86,507873.0,37.7083,37.7353,37.6813,37.6903,507873.0
2021-05-20 15:00:00,41.86,41.94,41.83,41.94,602612.0,37.6903,37.7623,37.6633,37.7623,602612.0
2021-05-20 15:10:00,41.94,42.03,41.93,42.01,615530.0,37.7623,37.8433,37.7533,37.8253,615530.0
2021-05-20 15:20:00,42.01,42.13,41.99,42.1,804021.0,37.8253,37.9334,37.8073,37.9064,804021.0
2021-05-20 15:30:00,42.11,42.11,42.0,42.0,804475.0,37.9154,37.9154,37.8163,37.8163,804475.0
2021-05-20 15:40:00,42.0,42.03,41.91,41.92,1056686.0,37.8163,37.8433,37.7353,37.7443,1056686.0
2021-05-20 15:50:00,41.91,41.94,41.78,41.88,2999454.0,37.7353,37.7623,37.6182,37.7083,2999454.0
2021-05-21 09:30:00,42.02,42.24,41.89,42.23,2626508.0,37.8343,38.0324,37.7173,38.0234,2626508.0
2021-05-21 09:40:00,42.23,42.42,42.17,42.4,1198548.0,38.0234,38.1945,37.9694,38.1765,1198548.0
2021-05-21 09:50:00,42.4,42.47,42.3,42.36,1513315.0,38.1765,38.2395,38.0864,38.1405,1513315.0
2021-05-21 10:00:00,42.37,42.37,42.22,42.34,1037928.0,38.1495,38.1495,38.0144,38.1225,1037928.0
2021-05-21 10:10:00,42.34,42.35,42.21,42.25,931597.0,38.1225,38.1315,38.0054,38.0414,931597.0
2021-05-21 10:20:00,42.24,42.28,42.15,42.23,1006943.0,38.0324,38.0684,37.9514,38.0234,1006943.0
2021-05-21 10:30:00,42.23,42.31,42.22,42.27,1148344.0,38.0234,38.0954,38.0144,38.0594,1148344.0
2021-05-21 10:40:00,42.27,42.34,42.23,42.33,1091752.0,38.0594,38.1225,38.0234,38.1135,1091752.0
2021-05-21 10:50:00,42.33,42.5,42.33,42.5,1041804.0,38.1135,38.2665,38.1135,38.2665,1041804.0
2021-05-21 11:00:00,42.49,42.6,42.48,42.57,960198.0,38.2575,38.3566,38.2485,38.3295,960198.0
2021-05-21 11:10:00,42.57,42.6,42.41,42.44,1216206.0,38.3295,38.3566,38.1855,38.2125,1216206.0
2021-05-21 11:20:00,42.44,42.5,42.37,42.38,552422.0,38.2125,38.2665,38.1495,38.1585,552422.0
2021-05-21 11:30:00,42.39,42.48,42.36,42.47,429666.0,38.1675,38.2485,38.1405,38.2395,429666.0
2021-05-21 11:40:00,42.47,42.52,42.46,42.49,482489.0,38.2395,38.2845,38.2305,38.2575,482489.0
2021-05-21 11:50:00,42.49,42.5,42.44,42.48,614613.0,38.2575,38.2665,38.2125,38.2485,614613.0
2021-05-21 12:00:00,42.48,42.49,42.35,42.36,878849.0,38.2485,38.2575,38.1315,38.1405,878849.0
2021-05-21 12:10:00,42.36,42.43,42.35,42.37,409757.0,38.1405,38.2035,38.1315,38.1495,409757.0
2021-05-21 12:20:00,42.38,42.4,42.34,42.39,361226.0,38.1585,38.1765,38.1225,38.1675,361226.0
2021-05-21 12:30:00,42.39,42.43,42.33,42.34,295253.0,38.1675,38.2035,38.1135,38.1225,295253.0
2021-05-21 12:40:00,42.34,42.41,42.33,42.34,315277.0,38.1225,38.1855,38.1135,38.1225,315277.0
2021-05-21 12:50:00,42.34,42.34,42.22,42.23,525467.0,38.1225,38.1225,38.0144,38.0234,525467.0
2021-05-21 13:00:00,42.23,42.29,42.21,42.25,739873.0,38.0234,38.0774,38.0054,38.0414,739873.0
2021-05-21 13:10:00,42.25,42.3,42.24,42.29,507535.0,38.0414,38.0864,38.0324,38.0774,507535.0
2021-05-21 13:20:00,42.29,42.37,42.28,42.35,458221.0,38.0774,38.1495,38.0684,38.1315,458221.0
2021-05-21 13:30:00,42.35,42.42,42.33,42.41,423604.0,38.1315,38.1945,38.1135,38.1855,423604.0
2021-05-21 13:40:00,42.41,42.42,42.33,42.34,379587.0,38.1855,38.1945,38.1135,38.1225,379587.0
2021-05-21 13:50:00,42.35,42.37,42.29,42.37,915479.0,38.1315,38.1495,38.0774,38.1495,915479.0
2021-05-21 14:00:00,42.37,42.45,42.35,42.44,530460.0,38.1495,38.2215,38.1315,38.2125,530460.0
2021-05-21 14:10:00,42.45,42.49,42.43,42.48,596085.0,38.2215,38.2575,38.2035,38.2485,596085.0
2021-05-21 14:20:00,42.48,42.5,42.45,42.46,974820.0,38.2485,38.2665,38.2215,38.2305,974820.0
2021-05-21 14:30:00,42.46,42.5,42.42,42.46,582813.0,38.2305,38.2665,38.1945,38.2305,582813.0
2021-05-21 14:40:00,42.46,42.47,42.41,42.45,398138.0,38.2305,38.2395,38.1855,38.2215,398138.0
2021-05-21 14:50:00,42.45,42.55,42.44,42.55,536872.0,38.2215,38.3115,38.2125,38.3115,536872.0
2021-05-21 15:00:00,42.55,42.55,42.46,42.48,540149.0,38.3115,38.3115,38.2305,38.2485,540149.0
2021-05-21 15:10:00,42.48,42.54,42.47,42.52,554450.0,38.2485,38.3025,38.2395,38.2845,554450.0
2021-05-21 15:20:00,42.52,42.56,42.51,42.54,704369.0,38.2845,38.3205,38.2755,38.3025,704369.0
2021-05-21 15:30:00,42.54,42.54,42.45,42.49,771877.0,38.3025,38.3025,38.2215,38.2575,771877.0
2021-05-21 15:40:00,42.49,42.51,42.45,42.51,1120513.0,38.2575,38.2755,38.2215,38.2755,1120513.0
2021-05-21 15:50:00,42.51,42.54,42.34,42.41,3684918.0,38.2755,38.3025,38.1225,38.1855,3684918.0
2021-05-24 09:30:00,42.58,42.6,42.38,42.38,2168001.0,38.3385,38.3566,38.1585,38.1585,2168001.0
2021-05-24 09:40:00,42.38,42.47,42.25,42.42,1219650.0,38.1585,38.2395,38.0414,38.1945,1219650.0
2021-05-24 09:50:00,42.41,42.6,42.36,42.56,742623.0,38.1855,38.3566,38.1405,38.3205,742623.0
2021-05-24 10:00:00,42.56,42.57,42.37,42.45,1060999.0,38.3205,38.3295,38.1495,38.2215,1060999.0
2021-05-24 10:10:00,42.44,42.52,42.33,42.51,911759.0,38.2125,38.2845,38.1135,38.2755,911759.0
2021-05-24 10:20:00,42.51,42.58,42.5,42.51,625550.0,38.2755,38.3385,38.2665,38.2755,625550.0
2021-05-24 10:30:00,42.52,42.58,42.5,42.57,499261.0,38.2845,38.3385,38.2665,38.3295,499261.0
2021-05-24 10:40:00,42.57,42.58,42.45,42.5,783306.0,38.3295,38.3385,38.2215,38.2665,783306.0
2021-05-24 10:50:00,42.5,42.57,42.48,42.5,531220.0,38.2665,38.3295,38.2485,38.2665,531220.0
2021-05-24 11:00:00,42.5,42.54,42.48,42.54,694572.0,38.2665,38.3025,38.2485,38.3025,694572.0
2021-05-24 11:10:00,42.53,42.55,42.44,42.5,664093.0,38.2935,38.3115,38.2125,38.2665,664093.0
2021-05-24 11:20:00,42.5,42.57,42.5,42.55,676958.0,38.2665,38.3295,38.2665,38.3115,676958.0
2021-05-24 11:30:00,42.54,42.58,42.53,42.53,442512.0,38.3025,38.3385,38.2935,38.2935,442512.0
2021-05-24 11:40:00,42.53,42.58,42.52,42.53,365344.0,38.2935,38.3385,38.2845,38.2935,365344.0
2021-05-24 11:50:00,42.53,42.54,42.47,42.47,420389.0,38.2935,38.3025,38.2395,38.2395,420389.0
2021-05-24 12:00:00,42.47,42.51,42.44,42.47,576693.0,38.2395,38.2755,38.2125,38.2395,576693.0
2021-05-24 12:10:00,42.47,42.52,42.46,42.48,388628.0,38.2395,38.2845,38.2305,38.2485,388628.0
2021-05-24 12:20:00,42.48,42.5,42.46,42.47,431252.0,38.2485,38.2665,38.2305,38.2395,431252.0
2021-05-24 12:30:00,42.47,42.54,42.46,42.53,379298.0,38.2395,38.3025,38.2305,38.2935,379298.0
2021-05-24 12:40:00,42.53,42.62,42.5,42.61,578706.0,38.2935,38.3746,38.2665,38.3656,578706.0
2021-05-24 12:50:00,42.61,42.63,42.58,42.59,370741.0,38.3656,38.3836,38.3385,38.3476,370741.0
2021-05-24 13:00:00,42.59,42.65,42.58,42.6,492871.0,38.3476,38.4016,38.3385,38.3566,492871.0
2021-05-24 13:10:00,42.6,42.67,42.59,42.67,421325.0,38.3566,38.4196,38.3476,38.4196,421325.0
2021-05-24 13:20:00,42.67,42.68,42.65,42.67,433653.0,38.4196,38.4286,38.4016,38.4196,433653.0
2021-05-24 13:30:00,42.67,42.69,42.63,42.69,427333.0,38.4196,38.4376,38.3836,38.4376,427333.0
2021-05-24 13:40:00,42.68,42.7,42.67,42.69,314711.0,38.4286,38.4466,38.4196,38.4376,314711.0
2021-05-24 13:50:00,42.69,42.7,42.64,42.65,335741.0,38.4376,38.4466,38.3926,38.4016,335741.0
2021-05-24 14:00:00,42.66,42.69,42.64,42.65,307031.0,38.4106,38.4376,38.3926,38.4016,307031.0
2021-05-24 14:10:00,42.65,42.68,42.63,42.66,293883.0,38.4016,38.4286,38.3836,38.4106,293883.0
2021-05-24 14:20:00,42.66,42.7,42.65,42.68,354869.0,38.4106,38.4466,38.4016,38.4286,354869.0
2021-05-24 14:30:00,42.67,42.7,42.66,42.67,335229.0,38.4196,38.4466,38.4106,38.4196,335229.0
2021-05-24 14:40:00,42.67,42.71,42.65,42.71,562433.0,38.4196,38.4556,38.4016,38.4556,562433.0
2021-05-24 14:50:00,42.71,42.72,42.67,42.71,490628.0,38.4556,38.4646,38.4196,38.4556,490628.0
2021-05-24 15:00:00,42.72,42.74,42.7,42.72,534831.0,38.4646,38.4826,38.4466,38.4646,534831.0
2021-05-24 15:10:00,42.73,42.75,42.7,42.7,429894.0,38.4736,38.4916,38.4466,38.4466,429894.0
2021-05-24 15:20:00,42.7,42.74,42.68,42.72,466580.0,38.4466,38.4826,38.4286,38.4646,466580.0
2021-05-24 15:30:00,42.72,42.74,42.68,42.69,746812.0,38.4646,38.4826,38.4286,38.4376,746812.0
2021-05-24 15:40:00,42.69,42.78,42.68,42.75,1373373.0,38.4376,38.5186,38.4286,38.4916,1373373.0
2021-05-24 15:50:00,42.74,42.75,42.62,42.63,2269114.0,38.4826,38.4916,38.3746,38.3836,2269114.0
2021-05-25 09:30:00,42.69,43.14,42.64,43.1,2998024.0,38.4376,38.8428,38.3926,38.8068,2998024.0
2021-05-25 09:40:00,43.1,43.26,43.02,43.02,1692322.0,38.8068,38.9508,38.7347,38.7347,1692322.0
2021-05-25 09:50:00,43.03,43.04,42.79,42.85,1200094.0,38.7437,38.7527,38.5276,38.5817,1200094.0
2021-05-25 10:00:00,42.86,42.93,42.76,42.85,1158514.0,38.5907,38.6537,38.5006,38.5817,1158514.0
2021-05-25 10:10:00,42.85,42.86,42.73,42.83,550995.0,38.5817,38.5907,38.4736,38.5636,550995.0
2021-05-25 10:20:00,42.84,42.87,42.78,42.79,657484.0,38.5727,38.5997,38.5186,38.5276,657484.0
2021-05-25 10:30:00,42.8,42.82,42.72,42.78,686239.0,38.5366,38.5546,38.4646,38.5186,686239.0
2021-05-25 10:40:00,42.79,42.79,42.7,42.73,543780.0,38.5276,38.5276,38.4466,38.4736,543780.0
2021-05-25 10:50:00,42.73,42.77,42.71,42.72,475937.0,38.4736,38.5096,38.4556,38.4646,475937.0
2021-05-25 11:00:00,42.73,42.73,42.53,42.62,1002365.0,38.4736,38.4736,38.2935,38.3746,1002365.0
2021-05-25 11:10:00,42.62,42.65,42.52,42.54,629065.0,38.3746,38.4016,38.2845,38.3025,629065.0
2021-05-25 11:20:00,42.54,42.57,42.48,42.48,604732.0,38.3025,38.3295,38.2485,38.2485,604732.0
2021-05-25 11:30:00,42.5,42.52,42.43,42.44,856279.0,38.2665,38.2845,38.2035,38.2125,856279.0
2021-05-25 11:40:00,42.43,42.47,42.38,42.4,1020027.0,38.2035,38.2395,38.1585,38.1765,1020027.0
2021-05-25 11:50:00,42.41,42.52,42.4,42.52,406035.0,38.1855,38.2845,38.1765,38.2845,406035.0
2021-05-25 12:00:00,42.52,42.63,42.49,42.63,473952.0,38.2845,38.3836,38.2575,38.3836,473952.0
2021-05-25 12:10:00,42.63,42.66,42.6,42.65,386216.0,38.3836,38.4106,38.3566,38.4016,386216.0
2021-05-25 12:20:00,42.65,42.68,42.62,42.65,584347.0,38.4016,38.4286,38.3746,38.4016,584347.0
2021-05-25 12:30:00,42.65,42.66,42.59,42.6,312465.0,38.4016,38.4106,38.3476,38.3566,312465.0
2021-05-25 12:40:00,42.61,42.62,42.57,42.58,330463.0,38.3656,38.3746,38.3295,38.3385,330463.0
2021-05-25 12:50:00,42.59,42.61,42.57,42.6,212667.0,38.3476,38.3656,38.3295,38.3566,212667.0
2021-05-25 13:00:00,42.61,42.62,42.52,42.53,498086.0,38.3656,38.3746,38.2845,38.2935,498086.0
2021-05-25 13:10:00,42.53,42.64,42.51,42.63,886602.0,38.2935,38.3926,38.2755,38.3836,886602.0
2021-05-25 13:20:00,42.62,42.67,42.6,42.61,636544.0,38.3746,38.4196,38.3566,38.3656,636544.0
2021-05-25 13:30:00,42.61,42.62,42.54,42.59,736459.0,38.3656,38.3746,38.3025,38.3476,736459.0
2021-05-25 13:40:00,42.59,42.6,42.51,42.52,456873.0,38.3476,38.3566,38.2755,38.2845,456873.0
2021-05-25 13:50:00,42.51,42.53,42.46,42.49,443537.0,38.2755,38.2935,38.2305,38.2575,443537.0
2021-05-25 14:00:00,42.48,42.49,42.37,42.41,827092.0,38.2485,38.2575,38.1495,38.1855,827092.0
2021-05-25 14:10:00,42.4,42.45,42.35,42.35,790776.0,38.1765,38.2215,38.1315,38.1315,790776.0
2021-05-25 14:20:00,42.36,42.42,42.35,42.41,543175.0,38.1405,38.1945,38.1315,38.1855,543175.0
2021-05-25 14:30:00,42.4,42.43,42.37,42.41,556251.0,38.1765,38.2035,38.1495,38.1855,556251.0
2021-05-25 14:40:00,42.41,42.42,42.32,42.35,668903.0,38.1855,38.1945,38.1044,38.1315,668903.0
2021-05-25 14:50:00,42.36,42.36,42.27,42.28,870049.0,38.1405,38.1405,38.0594,38.0684,870049.0
2021-05-25 15:00:00,42.27,42.28,42.16,42.16,1481958.0,38.0594,38.0684,37.9604,37.9604,1481958.0
2021-05-25 15:10:00,42.16,42.19,42.1,42.19,1774763.0,37.9604,37.9874,37.9064,37.9874,1774763.0
2021-05-25 15:20:00,42.18,42.21,42.13,42.14,852244.0,37.9784,38.0054,37.9334,37.9424,852244.0
2021-05-25 15:30:00,42.14,42.15,42.1,42.11,1054995.0,37.9424,37.9514,37.9064,37.9154,1054995.0
2021-05-25 15:40:00,42.11,42.13,42.04,42.05,1469069.0,37.9154,37.9334,37.8523,37.8613,1469069.0
2021-05-25 15:50:00,42.04,42.07,41.93,42.03,3783369.0,37.8523,37.8794,37.7533,37.8433,3783369.0
2021-05-26 09:30:00,42.02,42.11,41.76,41.84,3324242.0,37.8343,37.9154,37.6002,37.6723,3324242.0
2021-05-26 09:40:00,41.84,41.93,41.72,41.76,2053499.0,37.6723,37.7533,37.5642,37.6002,2053499.0
2021-05-26 09:50:00,41.75,41.87,41.66,41.81,1241667.0,37.5912,37.6993,37.5102,37.6453,1241667.0
2021-05-26 10:00:00,41.81,41.95,41.79,41.9,1247959.0,37.6453,37.7713,37.6272,37.7263,1247959.0
2021-05-26 10:10:00,41.9,42.08,41.87,42.05,1222583.0,37.7263,37.8884,37.6993,37.8613,1222583.0
2021-05-26 10:20:00,42.05,42.07,41.93,41.96,725909.0,37.8613,37.8794,37.7533,37.7803,725909.0
2021-05-26 10:30:00,41.96,42.03,41.93,42.03,726091.0,37.7803,37.8433,37.7533,37.8433,726091.0
2021-05-26 10:40:00,42.03,42.1,42.03,42.08,1219729.0,37.8433,37.9064,37.8433,37.8884,1219729.0
2021-05-26 10:50:00,42.08,42.09,42.01,42.05,682680.0,37.8884,37.8974,37.8253,37.8613,682680.0
2021-05-26 11:00:00,42.05,42.16,42.04,42.15,923098.0,37.8613,37.9604,37.8523,37.9514,923098.0
2021-05-26 11:10:00,42.15,42.15,41.99,42.03,1012427.0,37.9514,37.9514,37.8073,37.8433,1012427.0
2021-05-26 11:20:00,42.02,42.08,41.94,42.03,531882.0,37.8343,37.8884,37.7623,37.8433,531882.0
2021-05-26 11:30:00,42.02,42.12,41.98,42.11,741640.0,37.8343,37.9244,37.7983,37.9154,741640.0
2021-05-26 11:40:00,42.11,42.16,42.06,42.16,612618.0,37.9154,37.9604,37.8703,37.9604,612618.0
2021-05-26 11:50:00,42.16,42.17,42.12,42.16,821978.0,37.9604,37.9694,37.9244,37.9604,821978.0
2021-05-26 12:00:00,42.16,42.18,42.09,42.12,704549.0,37.9604,37.9784,37.8974,37.9244,704549.0
2021-05-26 12:10:00,42.12,42.17,42.11,42.16,498873.0,37.9244,37.9694,37.9154,37.9604,498873.0
2021-05-26 12:20:00,42.16,42.18,42.13,42.14,454292.0,37.9604,37.9784,37.9334,37.9424,454292.0
2021-05-26 12:30:00,42.14,42.19,42.13,42.18,477953.0,37.9424,37.9874,37.9334,37.9784,477953.0
2021-05-26 12:40:00,42.18,42.18,42.12,42.16,456975.0,37.9784,37.9784,37.9244,37.9604,456975.0
2021-05-26 12:50:00,42.16,42.19,42.14,42.18,498982.0,37.9604,37.9874,37.9424,37.9784,498982.0
2021-05-26 13:00:00,42.18,42.19,42.08,42.09,522394.0,37.9784,37.9874,37.8884,37.8974,522394.0
2021-05-26 13:10:00,42.09,42.2,42.09,42.2,492138.0,37.8974,37.9964,37.8974,37.9964,492138.0
2021-05-26 13:20:00,42.19,42.25,42.19,42.23,549769.0,37.9874,38.0414,37.9874,38.0234,549769.0
2021-05-26 13:30:00,42.23,42.24,42.17,42.19,447774.0,38.0234,38.0324,37.9694,37.9874,447774.0
2021-05-26 13:40:00,42.2,42.21,42.1,42.12,481173.0,37.9964,38.0054,37.9064,37.9244,481173.0
2021-05-26 13:50:00,42.12,42.14,42.06,42.09,527820.0,37.9244,37.9424,37.8703,37.8974,527820.0
2021-05-26 14:00:00,42.09,42.15,42.08,42.13,292850.0,37.8974,37.9514,37.8884,37.9334,292850.0
2021-05-26 14:10:00,42.13,42.18,42.12,42.16,399045.0,37.9334,37.9784,37.9244,37.9604,399045.0
2021-05-26 14:20:00,42.16,42.19,42.15,42.18,371401.0,37.9604,37.9874,37.9514,37.9784,371401.0
2021-05-26 14:30:00,42.18,42.19,42.15,42.18,334807.0,37.9784,37.9874,37.9514,37.9784,334807.0
2021-05-26 14:40:00,42.18,42.18,42.12,42.14,349154.0,37.9784,37.9784,37.9244,37.9424,349154.0
2021-05-26 14:50:00,42.14,42.15,42.06,42.11,545215.0,37.9424,37.9514,37.8703,37.9154,545215.0
2021-05-26 15:00:00,42.1,42.15,42.09,42.1,392538.0,37.9064,37.9514,37.8974,37.9064,392538.0
2021-05-26 15:10:00,42.11,42.14,42.09,42.13,378893.0,37.9154,37.9424,37.8974,37.9334,378893.0
2021-05-26 15:20:00,42.13,42.15,42.07,42.12,865336.0,37.9334,37.9514,37.8794,37.9244,865336.0
2021-05-26 15:30:00,42.13,42.13,42.09,42.11,774416.0,37.9334,37.9334,37.8974,37.9154,774416.0
2021-05-26 15:40:00,42.1,42.13,42.06,42.06,871747.0,37.9064,37.9334,37.8703,37.8703,871747.0
2021-05-26 15:50:00,42.07,42.08,42.0,42.05,1859982.0,37.8794,37.8884,37.8163,37.8613,1859982.0
2021-05-27 09:30:00,42.48,42.85,42.48,42.7,3283388.0,38.2485,38.5817,38.2485,38.4466,3283388.0
2021-05-27 09:40:00,42.7,42.8,42.63,42.71,2056184.0,38.4466,38.5366,38.3836,38.4556,2056184.0
2021-05-27 09:50:00,42.71,42.79,42.62,42.67,1045852.0,38.4556,38.5276,38.3746,38.4196,1045852.0
2021-05-27 10:00:00,42.68,42.7,42.52,42.55,665402.0,38.4286,38.4466,38.2845,38.3115,665402.0
2021-05-27 10:10:00,42.55,42.56,42.47,42.56,906844.0,38.3115,38.3205,38.2395,38.3205,906844.0
2021-05-27 10:20:00,42.55,42.57,42.46,42.48,589794.0,38.3115,38.3295,38.2305,38.2485,589794.0
2021-05-27 10:30:00,42.48,42.49,42.4,42.41,824457.0,38.2485,38.2575,38.1765,38.1855,824457.0
2021-05-27 10:40:00,42.41,42.43,42.34,42.36,653817.0,38.1855,38.2035,38.1225,38.1405,653817.0
2021-05-27 10:50:00,42.36,42.37,42.21,42.29,1250948.0,38.1405,38.1495,38.0054,38.0774,1250948.0
2021-05-27 11:00:00,42.28,42.36,42.23,42.34,1023453.0,38.0684,38.1405,38.0234,38.1225,1023453.0
2021-05-27 11:10:00,42.33,42.4,42.31,42.34,804655.0,38.1135,38.1765,38.0954,38.1225,804655.0
2021-05-27 11:20:00,42.33,42.34,42.24,42.24,460525.0,38.1135,38.1225,38.0324,38.0324,460525.0
2021-05-27 11:30:00,42.24,42.26,42.18,42.23,774091.0,38.0324,38.0504,37.9784,38.0234,774091.0
2021-05-27 11:40:00,42.23,42.25,42.16,42.25,577832.0,38.0234,38.0414,37.9604,38.0414,577832.0
2021-05-27 11:50:00,42.25,42.38,42.24,42.3,957271.0,38.0414,38.1585,38.0324,38.0864,957271.0
2021-05-27 12:00:00,42.3,42.37,42.3,42.36,351454.0,38.0864,38.1495,38.0864,38.1405,351454.0
2021-05-27 12:10:00,42.36,42.36,42.3,42.3,336349.0,38.1405,38.1405,38.0864,38.0864,336349.0
2021-05-27 12:20:00,42.3,42.39,42.29,42.36,271990.0,38.0864,38.1675,38.0774,38.1405,271990.0
2021-05-27 12:30:00,42.36,42.36,42.29,42.31,269207.0,38.1405,38.1405,38.0774,38.0954,269207.0
2021-05-27 12:40:00,42.31,42.33,42.23,42.24,385201.0,38.0954,38.1135,38.0234,38.0324,385201.0
2021-05-27 12:50:00,42.24,42.27,42.2,42.21,350483.0,38.0324,38.0594,37.9964,38.0054,350483.0
2021-05-27 13:00:00,42.22,42.25,42.21,42.23,385943.0,38.0144,38.0414,38.0054,38.0234,385943.0
2021-05-27 13:10:00,42.24,42.24,42.17,42.18,458621.0,38.0324,38.0324,37.9694,37.9784,458621.0
2021-05-27 13:20:00,42.17,42.2,42.15,42.19,373342.0,37.9694,37.9964,37.9514,37.9874,373342.0
2021-05-27 13:30:00,42.19,42.19,42.11,42.15,495552.0,37.9874,37.9874,37.9154,37.9514,495552.0
2021-05-27 13:40:00,42.15,42.2,42.13,42.18,333994.0,37.9514,37.9964,37.9334,37.9784,333994.0
2021-05-27 13:50:00,42.17,42.21,42.16,42.2,289552.0,37.9694,38.0054,37.9604,37.9964,289552.0
2021-05-27 14:00:00,42.2,42.22,42.15,42.21,482212.0,37.9964,38.0144,37.9514,38.0054,482212.0
2021-05-27 14:10:00,42.22,42.25,42.2,42.23,342891.0,38.0144,38.0414,37.9964,38.0234,342891.0
2021-05-27 14:20:00,42.23,42.26,42.2,42.25,436226.0,38.0234,38.0504,37.9964,38.0414,436226.0
2021-05-27 14:30:00,42.24,42.27,42.19,42.21,516826.0,38.0324,38.0594,37.9874,38.0054,516826.0
2021-05-27 14:40:00,42.21,42.24,42.2,42.21,457363.0,38.0054,38.0324,37.9964,38.0054,457363.0
2021-05-27 14:50:00,42.21,42.32,42.19,42.32,549675.0,38.0054,38.1044,37.9874,38.1044,549675.0
2021-05-27 15:00:00,42.32,42.32,42.27,42.3,413668.0,38.1044,38.1044,38.0594,38.0864,413668.0
2021-05-27 15:10:00,42.3,42.38,42.3,42.37,629183.0,38.0864,38.1585,38.0864,38.1495,629183.0
2021-05-27 15:20:00,42.38,42.4,42.34,42.39,468568.0,38.1585,38.1765,38.1225,38.1675,468568.0
2021-05-27 15:30:00,42.39,42.49,42.37,42.44,1110963.0,38.1675,38.2575,38.1495,38.2125,1110963.0
2021-05-27 15:40:00,42.45,42.48,42.4,42.45,1344419.0,38.2215,38.2485,38.1765,38.2215,1344419.0
2021-05-27 15:50:00,42.45,42.64,42.44,42.53,4532675.0,38.2215,38.3926,38.2125,38.2935,4532675.0
2021-05-28 09:30:00,42.66,42.71,42.1,42.16,3303773.0,38.4106,38.4556,37.9064,37.9604,3303773.0
2021-05-28 09:40:00,42.16,42.23,42.05,42.15,2182692.0,37.9604,38.0234,37.8613,37.9514,2182692.0
2021-05-28 09:50:00,42.16,42.32,42.06,42.27,1507168.0,37.9604,38.1044,37.8703,38.0594,1507168.0
2021-05-28 10:00:00,42.27,42.33,42.12,42.15,1563376.0,38.0594,38.1135,37.9244,37.9514,1563376.0
2021-05-28 10:10:00,42.14,42.17,42.06,42.08,1014769.0,37.9424,37.9694,37.8703,37.8884,1014769.0
2021-05-28 10:20:00,42.08,42.15,42.05,42.13,1283732.0,37.8884,37.9514,37.8613,37.9334,1283732.0
2021-05-28 10:30:00,42.13,42.19,42.1,42.13,1014732.0,37.9334,37.9874,37.9064,37.9334,1014732.0
2021-05-28 10:40:00,42.13,42.19,42.12,42.16,506252.0,37.9334,37.9874,37.9244,37.9604,506252.0
2021-05-28 10:50:00,42.16,42.25,42.16,42.23,1130974.0,37.9604,38.0414,37.9604,38.0234,1130974.0
2021-05-28 11:00:00,42.23,42.27,42.22,42.25,494081.0,38.0234,38.0594,38.0144,38.0414,494081.0
2021-05-28 11:10:00,42.25,42.32,42.23,42.32,410975.0,38.0414,38.1044,38.0234,38.1044,410975.0
2021-05-28 11:20:00,42.32,42.34,42.3,42.32,428016.0,38.1044,38.1225,38.0864,38.1044,428016.0
2021-05-28 11:30:00,42.31,42.34,42.27,42.32,432999.0,38.0954,38.1225,38.0594,38.1044,432999.0
2021-05-28 11:40:00,42.32,42.32,42.24,42.26,494460.0,38.1044,38.1044,38.0324,38.0504,494460.0
2021-05-28 11:50:00,42.27,42.3,42.26,42.27,165557.0,38.0594,38.0864,38.0504,38.0594,165557.0
2021-05-28 12:00:00,42.27,42.29,42.24,42.26,726984.0,38.0594,38.0774,38.0324,38.0504,726984.0
2021-05-28 12:10:00,42.26,42.31,42.25,42.3,622387.0,38.0504,38.0954,38.0414,38.0864,622387.0
2021-05-28 12:20:00,42.3,42.36,42.29,42.29,451802.0,38.0864,38.1405,38.0774,38.0774,451802.0
2021-05-28 12:30:00,42.3,42.32,42.27,42.3,372846.0,38.0864,38.1044,38.0594,38.0864,372846.0
2021-05-28 12:40:00,42.31,42.33,42.28,42.3,505185.0,38.0954,38.1135,38.0684,38.0864,505185.0
2021-05-28 12:50:00,42.29,42.3,42.25,42.25,331469.0,38.0774,38.0864,38.0414,38.0414,331469.0
2021-05-28 13:00:00,42.26,42.26,42.23,42.24,347281.0,38.0504,38.0504,38.0234,38.0324,347281.0
2021-05-28 13:10:00,42.24,42.28,42.22,42.27,514831.0,38.0324,38.0684,38.0144,38.0594,514831.0
2021-05-28 13:20:00,42.27,42.33,42.27,42.33,605845.0,38.0594,38.1135,38.0594,38.1135,605845.0
2021-05-28 13:30:00,42.32,42.43,42.32,42.43,594972.0,38.1044,38.2035,38.1044,38.2035,594972.0
2021-05-28 13:40:00,42.42,42.49,42.4,42.47,580720.0,38.1945,38.2575,38.1765,38.2395,580720.0
2021-05-28 13:50:00,42.47,42.49,42.44,42.45,369817.0,38.2395,38.2575,38.2125,38.2215,369817.0
2021-05-28 14:00:00,42.45,42.5,42.45,42.46,428246.0,38.2215,38.2665,38.2215,38.2305,428246.0
2021-05-28 14:10:00,42.47,42.47,42.41,42.44,524376.0,38.2395,38.2395,38.1855,38.2125,524376.0
2021-05-28 14:20:00,42.44,42.48,42.4,42.41,421252.0,38.2125,38.2485,38.1765,38.1855,421252.0
2021-05-28 14:30:00,42.41,42.44,42.39,42.4,740961.0,38.1855,38.2125,38.1675,38.1765,740961.0
2021-05-28 14:40:00,42.39,42.42,42.37,42.38,936177.0,38.1675,38.1945,38.1495,38.1585,936177.0
2021-05-28 14:50:00,42.38,42.43,42.35,42.38,460595.0,38.1585,38.2035,38.1315,38.1585,460595.0
2021-05-28 15:00:00,42.38,42.44,42.37,42.43,446717.0,38.1585,38.2125,38.1495,38.2035,446717.0
2021-05-28 15:10:00,42.43,42.46,42.39,42.44,472822.0,38.2035,38.2305,38.1675,38.2125,472822.0
2021-05-28 15:20:00,42.44,42.45,42.42,42.44,453573.0,38.2125,38.2215,38.1945,38.2125,453573.0
2021-05-28 15:30:00,42.44,42.49,42.41,42.48,821897.0,38.2125,38.2575,38.1855,38.2485,821897.0
2021-05-28 15:40:00,42.49,42.49,42.41,42.45,1255358.0,38.2575,38.2575,38.1855,38.2215,1255358.0
2021-05-28 15:50:00,42.45,42.49,42.37,42.4,2603252.0,38.2215,38.2575,38.1495,38.1765,2603252.0
2021-06-01 09:30:00,42.95,43.15,42.8,42.84,4064758.0,38.6717,38.8518,38.5366,38.5727,4064758.0
2021-06-01 09:40:00,42.84,43.05,42.8,43.01,2592867.0,38.5727,38.7617,38.5366,38.7257,2592867.0
2021-06-01 09:50:00,43.01,43.1,42.97,43.0,2187646.0,38.7257,38.8068,38.6897,38.7167,2187646.0
2021-06-01 10:00:00,43.0,43.14,42.98,43.01,2075469.0,38.7167,38.8428,38.6987,38.7257,2075469.0
2021-06-01 10:10:00,43.02,43.14,42.97,43.08,1812839.0,38.7347,38.8428,38.6897,38.7887,1812839.0
2021-06-01 10:20:00,43.09,43.14,43.03,43.1,932377.0,38.7977,38.8428,38.7437,38.8068,932377.0
2021-06-01 10:30:00,43.1,43.28,43.09,43.15,1811889.0,38.8068,38.9688,38.7977,38.8518,1811889.0
2021-06-01 10:40:00,43.15,43.28,43.1,43.13,1219744.0,38.8518,38.9688,38.8068,38.8338,1219744.0
2021-06-01 10:50:00,43.13,43.18,43.11,43.16,1121117.0,38.8338,38.8788,38.8158,38.8608,1121117.0
2021-06-01 11:00:00,43.16,43.22,43.16,43.16,760124.0,38.8608,38.9148,38.8608,38.8608,760124.0
2021-06-01 11:10:00,43.17,43.22,43.15,43.17,917853.0,38.8698,38.9148,38.8518,38.8698,917853.0
2021-06-01 11:20:00,43.17,43.18,43.09,43.12,586755.0,38.8698,38.8788,38.7977,38.8248,586755.0
2021-06-01 11:30:00,43.12,43.13,43.06,43.11,514341.0,38.8248,38.8338,38.7707,38.8158,514341.0
2021-06-01 11:40:00,43.11,43.14,43.05,43.08,476265.0,38.8158,38.8428,38.7617,38.7887,476265.0
2021-06-01 11:50:00,43.08,43.1,43.04,43.04,622435.0,38.7887,38.8068,38.7527,38.7527,622435.0
2021-06-01 12:00:00,43.05,43.05,42.97,43.0,665313.0,38.7617,38.7617,38.6897,38.7167,665313.0
2021-06-01 12:10:00,43.01,43.05,42.93,42.94,380287.0,38.7257,38.7617,38.6537,38.6627,380287.0
2021-06-01 12:20:00,42.94,42.99,42.93,42.97,379112.0,38.6627,38.7077,38.6537,38.6897,379112.0
2021-06-01 12:30:00,42.97,42.98,42.91,42.96,290776.0,38.6897,38.6987,38.6357,38.6807,290776.0
2021-06-01 12:40:00,42.96,42.96,42.9,42.91,286053.0,38.6807,38.6807,38.6267,38.6357,286053.0
2021-06-01 12:50:00,42.91,42.92,42.87,42.89,297151.0,38.6357,38.6447,38.5997,38.6177,297151.0
2021-06-01 13:00:00,42.89,42.9,42.82,42.84,615652.0,38.6177,38.6267,38.5546,38.5727,615652.0
2021-06-01 13:10:00,42.84,42.87,42.83,42.84,285613.0,38.5727,38.5997,38.5636,38.5727,285613.0
2021-06-01 13:20:00,42.84,42.87,42.82,42.84,393302.0,38.5727,38.5997,38.5546,38.5727,393302.0
2021-06-01 13:30:00,42.83,42.89,42.82,42.83,474840.0,38.5636,38.6177,38.5546,38.5636,474840.0
2021-06-01 13:40:00,42.82,42.83,42.77,42.77,382196.0,38.5546,38.5636,38.5096,38.5096,382196.0
2021-06-01 13:50:00,42.77,42.8,42.76,42.79,307985.0,38.5096,38.5366,38.5006,38.5276,307985.0
2021-06-01 14:00:00,42.78,42.87,42.77,42.84,585177.0,38.5186,38.5997,38.5096,38.5727,585177.0
2021-06-01 14:10:00,42.84,42.84,42.78,42.82,303286.0,38.5727,38.5727,38.5186,38.5546,303286.0
2021-06-01 14:20:00,42.81,42.88,42.8,42.86,310748.0,38.5456,38.6087,38.5366,38.5907,310748.0
2021-06-01 14:30:00,42.86,42.92,42.84,42.9,596633.0,38.5907,38.6447,38.5727,38.6267,596633.0
2021-06-01 14:40:00,42.89,42.91,42.83,42.84,545997.0,38.6177,38.6357,38.5636,38.5727,545997.0
2021-06-01 14:50:00,42.84,42.87,42.83,42.86,458289.0,38.5727,38.5997,38.5636,38.5907,458289.0
2021-06-01 15:00:00,42.86,42.87,42.82,42.84,493739.0,38.5907,38.5997,38.5546,38.5727,493739.0
2021-06-01 15:10:00,42.84,42.87,42.82,42.83,338395.0,38.5727,38.5997,38.5546,38.5636,338395.0
2021-06-01 15:20:00,42.84,42.88,42.83,42.86,413200.0,38.5727,38.6087,38.5636,38.5907,413200.0
2021-06-01 15:30:00,42.86,42.87,42.81,42.84,696020.0,38.5907,38.5997,38.5456,38.5727,696020.0
2021-06-01 15:40:00,42.84,42.91,42.84,42.91,1096331.0,38.5727,38.6357,38.5727,38.6357,1096331.0
2021-06-01 15:50:00,42.91,42.94,42.85,42.92,2715866.0,38.6357,38.6627,38.5817,38.6447,2715866.0
2021-06-02 09:30:00,43.1,43.1,42.6,42.65,2985490.0,38.8068,38.8068,38.3566,38.4016,2985490.0
2021-06-02 09:40:00,42.65,42.77,42.6,42.76,1310503.0,38.4016,38.5096,38.3566,38.5006,1310503.0
2021-06-02 09:50:00,42.75,42.87,42.72,42.87,1510952.0,38.4916,38.5997,38.4646,38.5997,1510952.0
2021-06-02 10:00:00,42.87,42.95,42.82,42.83,827062.0,38.5997,38.6717,38.5546,38.5636,827062.0
2021-06-02 10:10:00,42.83,42.98,42.82,42.91,645093.0,38.5636,38.6987,38.5546,38.6357,645093.0
2021-06-02 10:20:00,42.91,42.98,42.9,42.95,492563.0,38.6357,38.6987,38.6267,38.6717,492563.0
2021-06-02 10:30:00,42.96,42.99,42.93,42.98,831239.0,38.6807,38.7077,38.6537,38.6987,831239.0
2021-06-02 10:40:00,42.98,43.1,42.96,43.08,1229051.0,38.6987,38.8068,38.6807,38.7887,1229051.0
2021-06-02 10:50:00,43.08,43.16,43.06,43.08,905727.0,38.7887,38.8608,38.7707,38.7887,905727.0
2021-06-02 11:00:00,43.08,43.17,43.03,43.14,909376.0,38.7887,38.8698,38.7437,38.8428,909376.0
2021-06-02 11:10:00,43.14,43.17,43.1,43.13,637267.0,38.8428,38.8698,38.8068,38.8338,637267.0
2021-06-02 11:20:00,43.13,43.16,43.09,43.09,771479.0,38.8338,38.8608,38.7977,38.7977,771479.0
2021-06-02 11:30:00,43.09,43.11,43.02,43.04,532651.0,38.7977,38.8158,38.7347,38.7527,532651.0
2021-06-02 11:40:00,43.05,43.05,43.01,43.05,342127.0,38.7617,38.7617,38.7257,38.7617,342127.0
2021-06-02 11:50:00,43.05,43.06,43.0,43.02,293307.0,38.7617,38.7707,38.7167,38.7347,293307.0
2021-06-02 12:00:00,43.02,43.03,42.97,42.99,353616.0,38.7347,38.7437,38.6897,38.7077,353616.0
2021-06-02 12:10:00,43.0,43.01,42.95,43.01,397908.0,38.7167,38.7257,38.6717,38.7257,397908.0
2021-06-02 12:20:00,43.01,43.01,42.93,42.93,357282.0,38.7257,38.7257,38.6537,38.6537,357282.0
2021-06-02 12:30:00,42.93,42.94,42.88,42.89,581193.0,38.6537,38.6627,38.6087,38.6177,581193.0
2021-06-02 12:40:00,42.89,42.89,42.84,42.87,517637.0,38.6177,38.6177,38.5727,38.5997,517637.0
2021-06-02 12:50:00,42.88,42.93,42.87,42.93,254722.0,38.6087,38.6537,38.5997,38.6537,254722.0
2021-06-02 13:00:00,42.93,42.95,42.91,42.93,309206.0,38.6537,38.6717,38.6357,38.6537,309206.0
2021-06-02 13:10:00,42.92,42.93,42.86,42.88,387019.0,38.6447,38.6537,38.5907,38.6087,387019.0
2021-06-02 13:20:00,42.88,42.9,42.85,42.87,364815.0,38.6087,38.6267,38.5817,38.5997,364815.0
2021-06-02 13:30:00,42.86,42.91,42.83,42.9,319341.0,38.5907,38.6357,38.5636,38.6267,319341.0
2021-06-02 13:40:00,42.89,42.92,42.87,42.9,386314.0,38.6177,38.6447,38.5997,38.6267,386314.0
2021-06-02 13:50:00,42.9,42.92,42.87,42.89,360110.0,38.6267,38.6447,38.5997,38.6177,360110.0
2021-06-02 14:00:00,42.9,42.96,42.89,42.9,484127.0,38.6267,38.6807,38.6177,38.6267,484127.0
2021-06-02 14:10:00,42.9,43.01,42.9,43.0,396452.0,38.6267,38.7257,38.6267,38.7167,396452.0
2021-06-02 14:20:00,43.0,43.03,42.98,42.99,239947.0,38.7167,38.7437,38.6987,38.7077,239947.0
2021-06-02 14:30:00,43.0,43.03,42.99,43.03,244657.0,38.7167,38.7437,38.7077,38.7437,244657.0
2021-06-02 14:40:00,43.02,43.05,43.01,43.03,228450.0,38.7347,38.7617,38.7257,38.7437,228450.0
2021-06-02 14:50:00,43.04,43.07,43.0,43.07,395528.0,38.7527,38.7797,38.7167,38.7797,395528.0
2021-06-02 15:00:00,43.07,43.1,43.05,43.09,455657.0,38.7797,38.8068,38.7617,38.7977,455657.0
2021-06-02 15:10:00,43.1,43.1,43.06,43.07,368453.0,38.8068,38.8068,38.7707,38.7797,368453.0
2021-06-02 15:20:00,43.07,43.08,43.03,43.04,381241.0,38.7797,38.7887,38.7437,38.7527,381241.0
2021-06-02 15:30:00,43.04,43.04,43.0,43.01,474330.0,38.7527,38.7527,38.7167,38.7257,474330.0
2021-06-02 15:40:00,43.0,43.03,42.94,42.95,952987.0,38.7167,38.7437,38.6627,38.6717,952987.0
2021-06-02 15:50:00,42.94,42.99,42.9,42.94,2738255.0,38.6627,38.7077,38.6267,38.6627,2738255.0
2021-06-03 09:30:00,42.77,42.98,42.68,42.69,2429541.0,38.6699,38.8598,38.5885,38.5976,2429541.0
2021-06-03 09:40:00,42.7,43.32,42.7,43.22,3583014.0,38.6066,39.1672,38.6066,39.0768,3583014.0
2021-06-03 09:50:00,43.22,43.43,43.12,43.38,2932887.0,39.0768,39.2666,38.9863,39.2214,2932887.0
2021-06-03 10:00:00,43.39,43.41,43.18,43.2,1568696.0,39.2305,39.2485,39.0406,39.0587,1568696.0
2021-06-03 10:10:00,43.2,43.29,43.17,43.22,1035827.0,39.0587,39.14,39.0315,39.0768,1035827.0
2021-06-03 10:20:00,43.22,43.34,43.2,43.33,810905.0,39.0768,39.1853,39.0587,39.1762,810905.0
2021-06-03 10:30:00,43.33,43.37,43.27,43.27,615783.0,39.1762,39.2124,39.122,39.122,615783.0
2021-06-03 10:40:00,43.27,43.33,43.2,43.32,748056.0,39.122,39.1762,39.0587,39.1672,748056.0
2021-06-03 10:50:00,43.32,43.45,43.32,43.43,2447526.0,39.1672,39.2847,39.1672,39.2666,2447526.0
2021-06-03 11:00:00,43.43,43.43,43.32,43.38,1019570.0,39.2666,39.2666,39.1672,39.2214,1019570.0
2021-06-03 11:10:00,43.38,43.39,43.31,43.34,962188.0,39.2214,39.2305,39.1581,39.1853,962188.0
2021-06-03 11:20:00,43.35,43.4,43.3,43.38,713566.0,39.1943,39.2395,39.1491,39.2214,713566.0
2021-06-03 11:30:00,43.38,43.39,43.34,43.37,498647.0,39.2214,39.2305,39.1853,39.2124,498647.0
2021-06-03 11:40:00,43.37,43.44,43.37,43.41,631900.0,39.2124,39.2757,39.2124,39.2485,631900.0
2021-06-03 11:50:00,43.41,43.42,43.37,43.37,263908.0,39.2485,39.2576,39.2124,39.2124,263908.0
2021-06-03 12:00:00,43.38,43.42,43.36,43.38,396058.0,39.2214,39.2576,39.2033,39.2214,396058.0
2021-06-03 12:10:00,43.37,43.41,43.36,43.4,386566.0,39.2124,39.2485,39.2033,39.2395,386566.0
2021-06-03 12:20:00,43.4,43.41,43.34,43.39,454605.0,39.2395,39.2485,39.1853,39.2305,454605.0
2021-06-03 12:30:00,43.38,43.45,43.36,43.45,4627406.0,39.2214,39.2847,39.2033,39.2847,4627406.0
2021-06-03 12:40:00,43.45,43.49,43.43,43.44,799659.0,39.2847,39.3209,39.2666,39.2757,799659.0
2021-06-03 12:50:00,43.43,43.44,43.35,43.37,504717.0,39.2666,39.2757,39.1943,39.2124,504717.0
2021-06-03 13:00:00,43.37,43.37,43.28,43.33,597838.0,39.2124,39.2124,39.131,39.1762,597838.0
2021-06-03 13:10:00,43.34,43.35,43.27,43.33,530560.0,39.1853,39.1943,39.122,39.1762,530560.0
2021-06-03 13:20:00,43.33,43.41,43.32,43.4,523081.0,39.1762,39.2485,39.1672,39.2395,523081.0
2021-06-03 13:30:00,43.39,43.41,43.38,43.4,313862.0,39.2305,39.2485,39.2214,39.2395,313862.0
2021-06-03 13:40:00,43.4,43.41,43.32,43.34,485760.0,39.2395,39.2485,39.1672,39.1853,485760.0
2021-06-03 13:50:00,43.34,43.36,43.3,43.3,421143.0,39.1853,39.2033,39.1491,39.1491,421143.0
2021-06-03 14:00:00,43.3,43.33,43.27,43.28,429212.0,39.1491,39.1762,39.122,39.131,429212.0
2021-06-03 14:10:00,43.29,43.29,43.21,43.25,669959.0,39.14,39.14,39.0677,39.1039,669959.0
2021-06-03 14:20:00,43.25,43.26,43.2,43.23,366543.0,39.1039,39.1129,39.0587,39.0858,366543.0
2021-06-03 14:30:00,43.23,43.23,43.13,43.16,598233.0,39.0858,39.0858,38.9954,39.0225,598233.0
2021-06-03 14:40:00,43.15,43.18,43.13,43.18,420314.0,39.0135,39.0406,38.9954,39.0406,420314.0
2021-06-03 14:50:00,43.18,43.18,43.12,43.18,499709.0,39.0406,39.0406,38.9863,39.0406,499709.0
2021-06-03 15:00:00,43.18,43.2,43.15,43.2,552322.0,39.0406,39.0587,39.0135,39.0587,552322.0
2021-06-03 15:10:00,43.2,43.25,43.17,43.23,526037.0,39.0587,39.1039,39.0315,39.0858,526037.0
2021-06-03 15:20:00,43.22,43.27,43.2,43.25,662920.0,39.0768,39.122,39.0587,39.1039,662920.0
2021-06-03 15:30:00,43.25,43.32,43.23,43.32,691181.0,39.1039,39.1672,39.0858,39.1672,691181.0
2021-06-03 15:40:00,43.32,43.33,43.27,43.3,754903.0,39.1672,39.1762,39.122,39.1491,754903.0
2021-06-03 15:50:00,43.3,43.32,43.2,43.25,2262600.0,39.1491,39.1672,39.0587,39.1039,2262600.0
2021-06-04 09:30:00,43.19,43.39,43.16,43.23,2110184.0,39.0496,39.2305,39.0225,39.0858,2110184.0
2021-06-04 09:40:00,43.23,43.31,43.12,43.13,1966368.0,39.0858,39.1581,38.9863,38.9954,1966368.0
2021-06-04 09:50:00,43.13,43.14,43.01,43.11,1615708.0,38.9954,39.0044,38.8869,38.9773,1615708.0
2021-06-04 10:00:00,43.11,43.16,42.99,43.09,1530398.0,38.9773,39.0225,38.8688,38.9592,1530398.0
2021-06-04 10:10:00,43.09,43.14,43.07,43.11,1163150.0,38.9592,39.0044,38.9411,38.9773,1163150.0
2021-06-04 10:20:00,43.1,43.12,43.05,43.09,735222.0,38.9683,38.9863,38.9231,38.9592,735222.0
2021-06-04 10:30:00,43.08,43.15,43.01,43.02,977740.0,38.9502,39.0135,38.8869,38.8959,977740.0
2021-06-04 10:40:00,43.02,43.16,42.95,43.16,1959458.0,38.8959,39.0225,38.8326,39.0225,1959458.0
2021-06-04 10:50:00,43.16,43.16,43.07,43.12,700906.0,39.0225,39.0225,38.9411,38.9863,700906.0
2021-06-04 11:00:00,43.13,43.14,43.03,43.05,582898.0,38.9954,39.0044,38.905,38.9231,582898.0
2021-06-04 11:10:00,43.05,43.07,42.97,42.98,502462.0,38.9231,38.9411,38.8507,38.8598,502462.0
2021-06-04 11:20:00,42.97,42.99,42.94,42.97,575480.0,38.8507,38.8688,38.8236,38.8507,575480.0
2021-06-04 11:30:00,42.97,42.99,42.84,42.85,732851.0,38.8507,38.8688,38.7332,38.7422,732851.0
2021-06-04 11:40:00,42.84,42.9,42.83,42.9,594343.0,38.7332,38.7874,38.7241,38.7874,594343.0
2021-06-04 11:50:00,42.89,42.91,42.84,42.88,711084.0,38.7784,38.7965,38.7332,38.7693,711084.0
2021-06-04 12:00:00,42.87,42.91,42.87,42.9,269384.0,38.7603,38.7965,38.7603,38.7874,269384.0
2021-06-04 12:10:00,42.9,42.98,42.89,42.97,517600.0,38.7874,38.8598,38.7784,38.8507,517600.0
2021-06-04 12:20:00,42.97,43.02,42.96,43.01,490376.0,38.8507,38.8959,38.8417,38.8869,490376.0
2021-06-04 12:30:00,43.01,43.02,42.99,43.01,417959.0,38.8869,38.8959,38.8688,38.8869,417959.0
2021-06-04 12:40:00,43.01,43.06,43.0,43.04,516905.0,38.8869,38.9321,38.8778,38.914,516905.0
2021-06-04 12:50:00,43.04,43.13,43.03,43.13,339513.0,38.914,38.9954,38.905,38.9954,339513.0
2021-06-04 13:00:00,43.13,43.19,43.11,43.19,641513.0,38.9954,39.0496,38.9773,39.0496,641513.0
2021-06-04 13:10:00,43.19,43.2,43.14,43.17,320534.0,39.0496,39.0587,39.0044,39.0315,320534.0
2021-06-04 13:20:00,43.17,43.18,43.13,43.13,358389.0,39.0315,39.0406,38.9954,38.9954,358389.0
2021-06-04 13:30:00,43.14,43.16,43.11,43.15,413345.0,39.0044,39.0225,38.9773,39.0135,413345.0
2021-06-04 13:40:00,43.14,43.18,43.14,43.16,399397.0,39.0044,39.0406,39.0044,39.0225,399397.0
2021-06-04 13:50:00,43.15,43.17,43.12,43.14,340334.0,39.0135,39.0315,38.9863,39.0044,340334.0
2021-06-04 14:00:00,43.14,43.17,43.12,43.16,351972.0,39.0044,39.0315,38.9863,39.0225,351972.0
2021-06-04 14:10:00,43.16,43.2,43.13,43.15,552050.0,39.0225,39.0587,38.9954,39.0135,552050.0
2021-06-04 14:20:00,43.14,43.2,43.14,43.2,423175.0,39.0044,39.0587,39.0044,39.0587,423175.0
2021-06-04 14:30:00,43.2,43.22,43.18,43.22,417162.0,39.0587,39.0768,39.0406,39.0768,417162.0
2021-06-04 14:40:00,43.22,43.23,43.18,43.19,467322.0,39.0768,39.0858,39.0406,39.0496,467322.0
2021-06-04 14:50:00,43.2,43.22,43.17,43.22,319413.0,39.0587,39.0768,39.0315,39.0768,319413.0
2021-06-04 15:00:00,43.21,43.22,43.18,43.21,342125.0,39.0677,39.0768,39.0406,39.0677,342125.0
2021-06-04 15:10:00,43.21,43.28,43.2,43.28,541195.0,39.0677,39.131,39.0587,39.131,541195.0
2021-06-04 15:20:00,43.28,43.29,43.25,43.27,529199.0,39.131,39.14,39.1039,39.122,529199.0
2021-06-04 15:30:00,43.27,43.3,43.25,43.29,646703.0,39.122,39.1491,39.1039,39.14,646703.0
2021-06-04 15:40:00,43.3,43.33,43.27,43.3,1080695.0,39.1491,39.1762,39.122,39.1491,1080695.0
2021-06-04 15:50:00,43.3,43.32,43.23,43.26,1768167.0,39.1491,39.1672,39.0858,39.1129,1768167.0
2021-06-07 09:30:00,43.27,43.37,43.19,43.25,1711497.0,39.122,39.2124,39.0496,39.1039,1711497.0
2021-06-07 09:40:00,43.26,43.39,43.26,43.32,1072020.0,39.1129,39.2305,39.1129,39.1672,1072020.0
2021-06-07 09:50:00,43.32,43.32,43.18,43.23,863096.0,39.1672,39.1672,39.0406,39.0858,863096.0
2021-06-07 10:00:00,43.23,43.23,43.1,43.16,854045.0,39.0858,39.0858,38.9683,39.0225,854045.0
2021-06-07 10:10:00,43.17,43.18,43.08,43.14,624672.0,39.0315,39.0406,38.9502,39.0044,624672.0
2021-06-07 10:20:00,43.14,43.18,43.13,43.15,361833.0,39.0044,39.0406,38.9954,39.0135,361833.0
2021-06-07 10:30:00,43.14,43.17,43.1,43.15,494557.0,39.0044,39.0315,38.9683,39.0135,494557.0
2021-06-07 10:40:00,43.14,43.17,43.12,43.14,624309.0,39.0044,39.0315,38.9863,39.0044,624309.0
2021-06-07 10:50:00,43.14,43.16,43.1,43.13,596742.0,39.0044,39.0225,38.9683,38.9954,596742.0
2021-06-07 11:00:00,43.13,43.18,43.1,43.12,501302.0,38.9954,39.0406,38.9683,38.9863,501302.0
2021-06-07 11:10:00,43.13,43.17,43.11,43.12,471488.0,38.9954,39.0315,38.9773,38.9863,471488.0
2021-06-07 11:20:00,43.12,43.14,43.06,43.12,520037.0,38.9863,39.0044,38.9321,38.9863,520037.0
2021-06-07 11:30:00,43.12,43.14,43.07,43.08,299018.0,38.9863,39.0044,38.9411,38.9502,299018.0
2021-06-07 11:40:00,43.08,43.14,43.07,43.11,382912.0,38.9502,39.0044,38.9411,38.9773,382912.0
2021-06-07 11:50:00,43.12,43.16,43.06,43.15,561310.0,38.9863,39.0225,38.9321,39.0135,561310.0
2021-06-07 12:00:00,43.15,43.21,43.14,43.2,377307.0,39.0135,39.0677,39.0044,39.0587,377307.0
2021-06-07 12:10:00,43.2,43.21,43.15,43.18,314719.0,39.0587,39.0677,39.0135,39.0406,314719.0
2021-06-07 12:20:00,43.18,43.19,43.16,43.18,484971.0,39.0406,39.0496,39.0225,39.0406,484971.0
2021-06-07 12:30:00,43.18,43.21,43.16,43.2,190450.0,39.0406,39.0677,39.0225,39.0587,190450.0
2021-06-07 12:40:00,43.2,43.21,43.17,43.21,369066.0,39.0587,39.0677,39.0315,39.0677,369066.0
2021-06-07 12:50:00,43.2,43.24,43.19,43.21,274786.0,39.0587,39.0948,39.0496,39.0677,274786.0
2021-06-07 13:00:00,43.21,43.22,43.14,43.16,291808.0,39.0677,39.0768,39.0044,39.0225,291808.0
2021-06-07 13:10:00,43.16,43.17,43.14,43.16,210723.0,39.0225,39.0315,39.0044,39.0225,210723.0
2021-06-07 13:20:00,43.16,43.23,43.16,43.18,627530.0,39.0225,39.0858,39.0225,39.0406,627530.0
2021-06-07 13:30:00,43.19,43.2,43.16,43.17,385655.0,39.0496,39.0587,39.0225,39.0315,385655.0
2021-06-07 13:40:00,43.17,43.19,43.15,43.16,318395.0,39.0315,39.0496,39.0135,39.0225,318395.0
2021-06-07 13:50:00,43.16,43.17,43.14,43.16,258386.0,39.0225,39.0315,39.0044,39.0225,258386.0
2021-06-07 14:00:00,43.16,43.17,43.13,43.17,316862.0,39.0225,39.0315,38.9954,39.0315,316862.0
2021-06-07 14:10:00,43.16,43.17,43.11,43.12,303099.0,39.0225,39.0315,38.9773,38.9863,303099.0
2021-06-07 14:20:00,43.11,43.12,43.07,43.09,432653.0,38.9773,38.9863,38.9411,38.9592,432653.0
2021-06-07 14:30:00,43.09,43.12,43.06,43.11,385426.0,38.9592,38.9863,38.9321,38.9773,385426.0
2021-06-07 14:40:00,43.11,43.14,43.1,43.11,317528.0,38.9773,39.0044,38.9683,38.9773,317528.0
2021-06-07 14:50:00,43.11,43.14,43.1,43.12,352450.0,38.9773,39.0044,38.9683,38.9863,352450.0
2021-06-07 15:00:00,43.12,43.14,43.1,43.11,297319.0,38.9863,39.0044,38.9683,38.9773,297319.0
2021-06-07 15:10:00,43.11,43.12,43.06,43.1,624559.0,38.9773,38.9863,38.9321,38.9683,624559.0
2021-06-07 15:20:00,43.11,43.14,43.1,43.13,504475.0,38.9773,39.0044,38.9683,38.9954,504475.0
2021-06-07 15:30:00,43.13,43.13,43.08,43.11,501535.0,38.9954,38.9954,38.9502,38.9773,501535.0
2021-06-07 15:40:00,43.11,43.16,43.07,43.09,744560.0,38.9773,39.0225,38.9411,38.9592,744560.0
2021-06-07 15:50:00,43.09,43.17,43.07,43.12,1971662.0,38.9592,39.0315,38.9411,38.9863,1971662.0
2021-06-08 09:30:00,42.8,42.95,42.5,42.51,3221373.0,38.697,38.8326,38.4258,38.4348,3221373.0
2021-06-08 09:40:00,42.52,42.63,42.42,42.6,2050945.0,38.4439,38.5433,38.3534,38.5162,2050945.0
2021-06-08 09:50:00,42.59,42.7,42.54,42.67,1247011.0,38.5072,38.6066,38.4619,38.5795,1247011.0
2021-06-08 10:00:00,42.67,42.82,42.67,42.76,1220384.0,38.5795,38.7151,38.5795,38.6609,1220384.0
2021-06-08 10:10:00,42.76,42.96,42.76,42.94,1042994.0,38.6609,38.8417,38.6609,38.8236,1042994.0
2021-06-08 10:20:00,42.93,43.01,42.9,43.01,1121389.0,38.8146,38.8869,38.7874,38.8869,1121389.0
2021-06-08 10:30:00,43.01,43.07,42.98,43.03,694002.0,38.8869,38.9411,38.8598,38.905,694002.0
2021-06-08 10:40:00,43.04,43.06,42.97,43.04,539192.0,38.914,38.9321,38.8507,38.914,539192.0
2021-06-08 10:50:00,43.04,43.1,43.02,43.04,1154784.0,38.914,38.9683,38.8959,38.914,1154784.0
2021-06-08 11:00:00,43.04,43.07,43.0,43.0,1322308.0,38.914,38.9411,38.8778,38.8778,1322308.0
2021-06-08 11:10:00,43.0,43.02,42.89,42.96,1079664.0,38.8778,38.8959,38.7784,38.8417,1079664.0
2021-06-08 11:20:00,42.96,43.02,42.94,43.0,755796.0,38.8417,38.8959,38.8236,38.8778,755796.0
2021-06-08 11:30:00,42.99,43.05,42.98,43.05,1332546.0,38.8688,38.9231,38.8598,38.9231,1332546.0
2021-06-08 11:40:00,43.05,43.12,43.03,43.09,1058831.0,38.9231,38.9863,38.905,38.9592,1058831.0
2021-06-08 11:50:00,43.1,43.18,43.08,43.18,923360.0,38.9683,39.0406,38.9502,39.0406,923360.0
2021-06-08 12:00:00,43.18,43.18,43.12,43.17,827582.0,39.0406,39.0406,38.9863,39.0315,827582.0
2021-06-08 12:10:00,43.17,43.24,43.15,43.19,800059.0,39.0315,39.0948,39.0135,39.0496,800059.0
2021-06-08 12:20:00,43.2,43.2,43.13,43.19,423071.0,39.0587,39.0587,38.9954,39.0496,423071.0
2021-06-08 12:30:00,43.19,43.21,43.16,43.18,399678.0,39.0496,39.0677,39.0225,39.0406,399678.0
2021-06-08 12:40:00,43.18,43.18,43.09,43.12,443780.0,39.0406,39.0406,38.9592,38.9863,443780.0
2021-06-08 12:50:00,43.12,43.14,43.09,43.12,341332.0,38.9863,39.0044,38.9592,38.9863,341332.0
2021-06-08 13:00:00,43.12,43.17,43.11,43.16,413322.0,38.9863,39.0315,38.9773,39.0225,413322.0
2021-06-08 13:10:00,43.16,43.19,43.14,43.16,443267.0,39.0225,39.0496,39.0044,39.0225,443267.0
2021-06-08 13:20:00,43.16,43.2,43.11,43.11,484384.0,39.0225,39.0587,38.9773,38.9773,484384.0
2021-06-08 13:30:00,43.11,43.14,43.09,43.12,356327.0,38.9773,39.0044,38.9592,38.9863,356327.0
2021-06-08 13:40:00,43.12,43.14,43.08,43.09,282968.0,38.9863,39.0044,38.9502,38.9592,282968.0
2021-06-08 13:50:00,43.09,43.09,43.04,43.07,542608.0,38.9592,38.9592,38.914,38.9411,542608.0
2021-06-08 14:00:00,43.07,43.08,43.02,43.05,851392.0,38.9411,38.9502,38.8959,38.9231,851392.0
2021-06-08 14:10:00,43.05,43.07,43.03,43.03,839266.0,38.9231,38.9411,38.905,38.905,839266.0
2021-06-08 14:20:00,43.03,43.06,42.99,43.04,914180.0,38.905,38.9321,38.8688,38.914,914180.0
2021-06-08 14:30:00,43.03,43.04,42.99,43.02,616719.0,38.905,38.914,38.8688,38.8959,616719.0
2021-06-08 14:40:00,43.02,43.04,42.97,43.0,739086.0,38.8959,38.914,38.8507,38.8778,739086.0
2021-06-08 14:50:00,43.0,43.0,42.94,42.95,671050.0,38.8778,38.8778,38.8236,38.8326,671050.0
2021-06-08 15:00:00,42.95,43.01,42.94,43.01,553102.0,38.8326,38.8869,38.8236,38.8869,553102.0
2021-06-08 15:10:00,43.01,43.03,42.98,43.0,382868.0,38.8869,38.905,38.8598,38.8778,382868.0
2021-06-08 15:20:00,42.99,43.02,42.97,42.99,451972.0,38.8688,38.8959,38.8507,38.8688,451972.0
2021-06-08 15:30:00,42.99,43.04,42.97,43.02,580589.0,38.8688,38.914,38.8507,38.8959,580589.0
2021-06-08 15:40:00,43.02,43.03,42.92,42.94,1021865.0,38.8959,38.905,38.8055,38.8236,1021865.0
2021-06-08 15:50:00,42.94,42.99,42.86,42.88,3036450.0,38.8236,38.8688,38.7513,38.7693,3036450.0
2021-06-09 09:30:00,42.47,42.61,42.38,42.39,3204210.0,38.3987,38.5252,38.3173,38.3263,3204210.0
2021-06-09 09:40:00,42.39,42.41,42.22,42.23,2890138.0,38.3263,38.3444,38.1726,38.1817,2890138.0
2021-06-09 09:50:00,42.23,42.26,42.11,42.19,2020563.0,38.1817,38.2088,38.0732,38.1455,2020563.0
2021-06-09 10:00:00,42.19,42.5,42.19,42.48,1624197.0,38.1455,38.4258,38.1455,38.4077,1624197.0
2021-06-09 10:10:00,42.49,42.57,42.45,42.48,1502640.0,38.4167,38.4891,38.3806,38.4077,1502640.0
2021-06-09 10:20:00,42.48,42.6,42.47,42.55,837364.0,38.4077,38.5162,38.3987,38.471,837364.0
2021-06-09 10:30:00,42.55,42.58,42.48,42.57,827468.0,38.471,38.4981,38.4077,38.4891,827468.0
2021-06-09 10:40:00,42.57,42.67,42.55,42.65,1139064.0,38.4891,38.5795,38.471,38.5614,1139064.0
2021-06-09 10:50:00,42.65,42.7,42.61,42.66,746417.0,38.5614,38.6066,38.5252,38.5704,746417.0
2021-06-09 11:00:00,42.66,42.71,42.65,42.7,499711.0,38.5704,38.6156,38.5614,38.6066,499711.0
2021-06-09 11:10:00,42.7,42.73,42.64,42.67,588547.0,38.6066,38.6337,38.5524,38.5795,588547.0
2021-06-09 11:20:00,42.66,42.69,42.62,42.65,535807.0,38.5704,38.5976,38.5343,38.5614,535807.0
2021-06-09 11:30:00,42.65,42.66,42.57,42.6,531432.0,38.5614,38.5704,38.4891,38.5162,531432.0
2021-06-09 11:40:00,42.6,42.65,42.58,42.64,475834.0,38.5162,38.5614,38.4981,38.5524,475834.0
2021-06-09 11:50:00,42.63,42.7,42.61,42.69,1095494.0,38.5433,38.6066,38.5252,38.5976,1095494.0
2021-06-09 12:00:00,42.69,42.69,42.57,42.58,840085.0,38.5976,38.5976,38.4891,38.4981,840085.0
2021-06-09 12:10:00,42.58,42.58,42.45,42.46,790469.0,38.4981,38.4981,38.3806,38.3896,790469.0
2021-06-09 12:20:00,42.46,42.55,42.45,42.5,914119.0,38.3896,38.471,38.3806,38.4258,914119.0
2021-06-09 12:30:00,42.49,42.5,42.43,42.44,842986.0,38.4167,38.4258,38.3625,38.3715,842986.0
2021-06-09 12:40:00,42.43,42.46,42.4,42.42,377857.0,38.3625,38.3896,38.3354,38.3534,377857.0
2021-06-09 12:50:00,42.43,42.44,42.39,42.41,996284.0,38.3625,38.3715,38.3263,38.3444,996284.0
2021-06-09 13:00:00,42.4,42.43,42.38,42.4,689980.0,38.3354,38.3625,38.3173,38.3354,689980.0
2021-06-09 13:10:00,42.4,42.45,42.38,42.44,806527.0,38.3354,38.3806,38.3173,38.3715,806527.0
2021-06-09 13:20:00,42.43,42.45,42.39,42.4,492910.0,38.3625,38.3806,38.3263,38.3354,492910.0
2021-06-09 13:30:00,42.41,42.44,42.38,42.44,484465.0,38.3444,38.3715,38.3173,38.3715,484465.0
2021-06-09 13:40:00,42.44,42.44,42.39,42.41,399545.0,38.3715,38.3715,38.3263,38.3444,399545.0
2021-06-09 13:50:00,42.41,42.44,42.4,42.41,373935.0,38.3444,38.3715,38.3354,38.3444,373935.0
2021-06-09 14:00:00,42.41,42.44,42.39,42.42,532798.0,38.3444,38.3715,38.3263,38.3534,532798.0
2021-06-09 14:10:00,42.42,42.43,42.4,42.41,529198.0,38.3534,38.3625,38.3354,38.3444,529198.0
2021-06-09 14:20:00,42.41,42.51,42.4,42.51,748239.0,38.3444,38.4348,38.3354,38.4348,748239.0
2021-06-09 14:30:00,42.5,42.51,42.43,42.43,545123.0,38.4258,38.4348,38.3625,38.3625,545123.0
2021-06-09 14:40:00,42.43,42.45,42.39,42.4,563976.0,38.3625,38.3806,38.3263,38.3354,563976.0
2021-06-09 14:50:00,42.4,42.47,42.38,42.46,738349.0,38.3354,38.3987,38.3173,38.3896,738349.0
2021-06-09 15:00:00,42.45,42.45,42.41,42.43,725435.0,38.3806,38.3806,38.3444,38.3625,725435.0
2021-06-09 15:10:00,42.43,42.47,42.37,42.37,572135.0,38.3625,38.3987,38.3082,38.3082,572135.0
2021-06-09 15:20:00,42.37,42.39,42.34,42.35,979645.0,38.3082,38.3263,38.2811,38.2902,979645.0
2021-06-09 15:30:00,42.34,42.4,42.33,42.36,769349.0,38.2811,38.3354,38.2721,38.2992,769349.0
2021-06-09 15:40:00,42.36,42.39,42.32,42.36,1018116.0,38.2992,38.3263,38.263,38.2992,1018116.0
2021-06-09 15:50:00,42.35,42.4,42.29,42.31,2487777.0,38.2902,38.3354,38.2359,38.254,2487777.0
2021-06-10 09:30:00,42.76,42.96,42.53,42.56,3204078.0,38.6609,38.8417,38.4529,38.48,3204078.0
2021-06-10 09:40:00,42.57,42.64,42.32,42.35,1672667.0,38.4891,38.5524,38.263,38.2902,1672667.0
2021-06-10 09:50:00,42.36,42.42,42.32,42.35,828275.0,38.2992,38.3534,38.263,38.2902,828275.0
2021-06-10 10:00:00,42.35,42.44,42.3,42.3,968094.0,38.2902,38.3715,38.245,38.245,968094.0
2021-06-10 10:10:00,42.3,42.34,42.26,42.3,1167279.0,38.245,38.2811,38.2088,38.245,1167279.0
2021-06-10 10:20:00,42.3,42.32,42.14,42.18,1155637.0,38.245,38.263,38.1003,38.1365,1155637.0
2021-06-10 10:30:00,42.18,42.21,42.12,42.16,937727.0,38.1365,38.1636,38.0822,38.1184,937727.0
2021-06-10 10:40:00,42.16,42.16,42.1,42.11,1078115.0,38.1184,38.1184,38.0641,38.0732,1078115.0
2021-06-10 10:50:00,42.11,42.15,42.02,42.12,1152445.0,38.0732,38.1093,37.9918,38.0822,1152445.0
2021-06-10 11:00:00,42.11,42.18,42.1,42.14,1080646.0,38.0732,38.1365,38.0641,38.1003,1080646.0
2021-06-10 11:10:00,42.14,42.16,42.09,42.12,462489.0,38.1003,38.1184,38.0551,38.0822,462489.0
2021-06-10 11:20:00,42.11,42.12,42.08,42.09,331780.0,38.0732,38.0822,38.046,38.0551,331780.0
2021-06-10 11:30:00,42.1,42.12,42.04,42.08,593750.0,38.0641,38.0822,38.0099,38.046,593750.0
2021-06-10 11:40:00,42.08,42.09,42.01,42.05,480394.0,38.046,38.0551,37.9828,38.0189,480394.0
2021-06-10 11:50:00,42.05,42.08,42.02,42.07,331605.0,38.0189,38.046,37.9918,38.037,331605.0
2021-06-10 12:00:00,42.07,42.11,42.01,42.03,415516.0,38.037,38.0732,37.9828,38.0008,415516.0
2021-06-10 12:10:00,42.04,42.05,41.95,41.99,1066615.0,38.0099,38.0189,37.9285,37.9647,1066615.0
2021-06-10 12:20:00,42.0,42.02,41.95,42.0,409496.0,37.9737,37.9918,37.9285,37.9737,409496.0
2021-06-10 12:30:00,42.0,42.02,41.97,42.0,607226.0,37.9737,37.9918,37.9466,37.9737,607226.0
2021-06-10 12:40:00,42.0,42.0,41.94,41.96,573061.0,37.9737,37.9737,37.9195,37.9375,573061.0
2021-06-10 12:50:00,41.96,41.97,41.92,41.96,829773.0,37.9375,37.9466,37.9014,37.9375,829773.0
2021-06-10 13:00:00,41.96,42.02,41.94,41.96,832887.0,37.9375,37.9918,37.9195,37.9375,832887.0
2021-06-10 13:10:00,41.95,41.98,41.93,41.97,384611.0,37.9285,37.9556,37.9104,37.9466,384611.0
2021-06-10 13:20:00,41.96,41.98,41.92,41.94,341109.0,37.9375,37.9556,37.9014,37.9195,341109.0
2021-06-10 13:30:00,41.94,41.95,41.91,41.95,522275.0,37.9195,37.9285,37.8923,37.9285,522275.0
2021-06-10 13:40:00,41.95,41.98,41.92,41.96,364514.0,37.9285,37.9556,37.9014,37.9375,364514.0
2021-06-10 13:50:00,41.95,41.96,41.92,41.92,532830.0,37.9285,37.9375,37.9014,37.9014,532830.0
2021-06-10 14:00:00,41.93,41.96,41.89,41.96,483638.0,37.9104,37.9375,37.8743,37.9375,483638.0
2021-06-10 14:10:00,41.96,41.99,41.93,41.94,526591.0,37.9375,37.9647,37.9104,37.9195,526591.0
2021-06-10 14:20:00,41.95,41.95,41.89,41.9,356947.0,37.9285,37.9285,37.8743,37.8833,356947.0
2021-06-10 14:30:00,41.9,41.91,41.86,41.88,615571.0,37.8833,37.8923,37.8471,37.8652,615571.0
2021-06-10 14:40:00,41.88,41.95,41.87,41.93,635926.0,37.8652,37.9285,37.8562,37.9104,635926.0
2021-06-10 14:50:00,41.93,41.96,41.91,41.92,545504.0,37.9104,37.9375,37.8923,37.9014,545504.0
2021-06-10 15:00:00,41.92,41.93,41.81,41.83,738069.0,37.9014,37.9104,37.8019,37.82,738069.0
2021-06-10 15:10:00,41.83,41.84,41.8,41.81,464449.0,37.82,37.829,37.7929,37.8019,464449.0
2021-06-10 15:20:00,41.81,41.83,41.75,41.75,841925.0,37.8019,37.82,37.7477,37.7477,841925.0
2021-06-10 15:30:00,41.76,41.83,41.74,41.81,825601.0,37.7567,37.82,37.7386,37.8019,825601.0
2021-06-10 15:40:00,41.82,41.83,41.76,41.77,1061073.0,37.811,37.82,37.7567,37.7658,1061073.0
2021-06-10 15:50:00,41.77,41.79,41.61,41.69,3682389.0,37.7658,37.7838,37.6211,37.6934,3682389.0
2021-06-11 09:30:00,41.81,41.89,41.62,41.7,2134731.0,37.8019,37.8743,37.6301,37.7025,2134731.0
2021-06-11 09:40:00,41.7,41.76,41.57,41.58,981487.0,37.7025,37.7567,37.5849,37.594,981487.0
2021-06-11 09:50:00,41.58,41.68,41.56,41.59,1058323.0,37.594,37.6844,37.5759,37.603,1058323.0
2021-06-11 10:00:00,41.6,41.73,41.57,41.61,770791.0,37.6121,37.7296,37.5849,37.6211,770791.0
2021-06-11 10:10:00,41.6,41.61,41.52,41.57,1038694.0,37.6121,37.6211,37.5397,37.5849,1038694.0
2021-06-11 10:20:00,41.57,41.6,41.51,41.55,491308.0,37.5849,37.6121,37.5307,37.5668,491308.0
2021-06-11 10:30:00,41.55,41.68,41.52,41.66,748310.0,37.5668,37.6844,37.5397,37.6663,748310.0
2021-06-11 10:40:00,41.66,41.8,41.65,41.75,979671.0,37.6663,37.7929,37.6573,37.7477,979671.0
2021-06-11 10:50:00,41.76,41.77,41.66,41.69,619690.0,37.7567,37.7658,37.6663,37.6934,619690.0
2021-06-11 11:00:00,41.69,41.77,41.68,41.76,617647.0,37.6934,37.7658,37.6844,37.7567,617647.0
2021-06-11 11:10:00,41.77,41.78,41.6,41.61,485671.0,37.7658,37.7748,37.6121,37.6211,485671.0
2021-06-11 11:20:00,41.61,41.69,41.6,41.66,606884.0,37.6211,37.6934,37.6121,37.6663,606884.0
2021-06-11 11:30:00,41.66,41.78,41.65,41.78,534778.0,37.6663,37.7748,37.6573,37.7748,534778.0
2021-06-11 11:40:00,41.77,41.81,41.75,41.77,365723.0,37.7658,37.8019,37.7477,37.7658,365723.0
2021-06-11 11:50:00,41.77,41.8,41.75,41.78,291798.0,37.7658,37.7929,37.7477,37.7748,291798.0
2021-06-11 12:00:00,41.77,41.8,41.7,41.71,332616.0,37.7658,37.7929,37.7025,37.7115,332616.0
2021-06-11 12:10:00,41.7,41.72,41.62,41.64,423863.0,37.7025,37.7206,37.6301,37.6482,423863.0
2021-06-11 12:20:00,41.64,41.66,41.61,41.64,441996.0,37.6482,37.6663,37.6211,37.6482,441996.0
2021-06-11 12:30:00,41.64,41.67,41.62,41.66,502081.0,37.6482,37.6753,37.6301,37.6663,502081.0
2021-06-11 12:40:00,41.66,41.68,41.64,41.66,545578.0,37.6663,37.6844,37.6482,37.6663,545578.0
2021-06-11 12:50:00,41.66,41.73,41.65,41.72,402084.0,37.6663,37.7296,37.6573,37.7206,402084.0
2021-06-11 13:00:00,41.72,41.8,41.7,41.8,394907.0,37.7206,37.7929,37.7025,37.7929,394907.0
2021-06-11 13:10:00,41.8,41.8,41.76,41.77,367007.0,37.7929,37.7929,37.7567,37.7658,367007.0
2021-06-11 13:20:00,41.77,41.8,41.74,41.74,625705.0,37.7658,37.7929,37.7386,37.7386,625705.0
2021-06-11 13:30:00,41.74,41.77,41.71,41.73,464164.0,37.7386,37.7658,37.7115,37.7296,464164.0
2021-06-11 13:40:00,41.73,41.77,41.71,41.75,280750.0,37.7296,37.7658,37.7115,37.7477,280750.0
2021-06-11 13:50:00,41.76,41.76,41.72,41.73,325672.0,37.7567,37.7567,37.7206,37.7296,325672.0
2021-06-11 14:00:00,41.73,41.76,41.72,41.75,232191.0,37.7296,37.7567,37.7206,37.7477,232191.0
2021-06-11 14:10:00,41.75,41.75,41.7,41.71,415526.0,37.7477,37.7477,37.7025,37.7115,415526.0
2021-06-11 14:20:00,41.72,41.78,41.71,41.78,408441.0,37.7206,37.7748,37.7115,37.7748,408441.0
2021-06-11 14:30:00,41.77,41.82,41.77,41.79,425257.0,37.7658,37.811,37.7658,37.7838,425257.0
2021-06-11 14:40:00,41.79,41.79,41.74,41.78,394104.0,37.7838,37.7838,37.7386,37.7748,394104.0
2021-06-11 14:50:00,41.78,41.8,41.75,41.8,253425.0,37.7748,37.7929,37.7477,37.7929,253425.0
2021-06-11 15:00:00,41.79,41.84,41.78,41.83,531028.0,37.7838,37.829,37.7748,37.82,531028.0
2021-06-11 15:10:00,41.82,41.83,41.75,41.79,425522.0,37.811,37.82,37.7477,37.7838,425522.0
2021-06-11 15:20:00,41.79,41.8,41.76,41.77,501238.0,37.7838,37.7929,37.7567,37.7658,501238.0
2021-06-11 15:30:00,41.77,41.79,41.76,41.77,722653.0,37.7658,37.7838,37.7567,37.7658,722653.0
2021-06-11 15:40:00,41.76,41.78,41.7,41.73,1327591.0,37.7567,37.7748,37.7025,37.7296,1327591.0
2021-06-11 15:50:00,41.73,41.86,41.72,41.85,2955447.0,37.7296,37.8471,37.7206,37.8381,2955447.0
2021-06-14 09:30:00,41.85,41.91,41.63,41.66,2138713.0,37.8381,37.8923,37.6392,37.6663,2138713.0
2021-06-14 09:40:00,41.66,41.67,41.61,41.62,854141.0,37.6663,37.6753,37.6211,37.6301,854141.0
2021-06-14 09:50:00,41.62,41.72,41.57,41.59,947670.0,37.6301,37.7206,37.5849,37.603,947670.0
2021-06-14 10:00:00,41.59,41.7,41.54,41.66,1025041.0,37.603,37.7025,37.5578,37.6663,1025041.0
2021-06-14 10:10:00,41.66,41.71,41.62,41.7,521308.0,37.6663,37.7115,37.6301,37.7025,521308.0
2021-06-14 10:20:00,41.7,41.73,41.62,41.65,482824.0,37.7025,37.7296,37.6301,37.6573,482824.0
2021-06-14 10:30:00,41.65,41.73,41.62,41.72,623270.0,37.6573,37.7296,37.6301,37.7206,623270.0
2021-06-14 10:40:00,41.72,41.73,41.64,41.67,493505.0,37.7206,37.7296,37.6482,37.6753,493505.0
2021-06-14 10:50:00,41.67,41.74,41.66,41.71,698416.0,37.6753,37.7386,37.6663,37.7115,698416.0
2021-06-14 11:00:00,41.71,41.75,41.48,41.59,1719998.0,37.7115,37.7477,37.5036,37.603,1719998.0
2021-06-14 11:10:00,41.58,41.58,41.35,41.37,1458522.0,37.594,37.594,37.386,37.4041,1458522.0
2021-06-14 11:20:00,41.37,41.46,41.34,41.38,1386343.0,37.4041,37.4855,37.377,37.4131,1386343.0
2021-06-14 11:30:00,41.39,41.39,41.26,41.37,1190888.0,37.4222,37.4222,37.3046,37.4041,1190888.0
2021-06-14 11:40:00,41.36,41.47,41.33,41.41,728256.0,37.3951,37.4945,37.3679,37.4403,728256.0
2021-06-14 11:50:00,41.42,41.42,41.34,41.36,418924.0,37.4493,37.4493,37.377,37.3951,418924.0
2021-06-14 12:00:00,41.35,41.38,41.29,41.3,583696.0,37.386,37.4131,37.3318,37.3408,583696.0
2021-06-14 12:10:00,41.29,41.33,41.28,41.31,444138.0,37.3318,37.3679,37.3227,37.3499,444138.0
2021-06-14 12:20:00,41.32,41.33,41.29,41.33,528192.0,37.3589,37.3679,37.3318,37.3679,528192.0
2021-06-14 12:30:00,41.33,41.33,41.28,41.28,441141.0,37.3679,37.3679,37.3227,37.3227,441141.0
2021-06-14 12:40:00,41.28,41.31,41.26,41.27,303526.0,37.3227,37.3499,37.3046,37.3137,303526.0
2021-06-14 12:50:00,41.27,41.3,41.25,41.29,306572.0,37.3137,37.3408,37.2956,37.3318,306572.0
2021-06-14 13:00:00,41.29,41.29,41.25,41.27,350151.0,37.3318,37.3318,37.2956,37.3137,350151.0
2021-06-14 13:10:00,41.27,41.35,41.27,41.33,448022.0,37.3137,37.386,37.3137,37.3679,448022.0
2021-06-14 13:20:00,41.34,41.34,41.3,41.32,316624.0,37.377,37.377,37.3408,37.3589,316624.0
2021-06-14 13:30:00,41.32,41.34,41.27,41.28,367189.0,37.3589,37.377,37.3137,37.3227,367189.0
2021-06-14 13:40:00,41.27,41.29,41.25,41.26,331585.0,37.3137,37.3318,37.2956,37.3046,331585.0
2021-06-14 13:50:00,41.26,41.26,41.18,41.2,590148.0,37.3046,37.3046,37.2323,37.2504,590148.0
2021-06-14 14:00:00,41.2,41.23,41.18,41.2,480386.0,37.2504,37.2775,37.2323,37.2504,480386.0
2021-06-14 14:10:00,41.21,41.23,41.17,41.18,384466.0,37.2594,37.2775,37.2233,37.2323,384466.0
2021-06-14 14:20:00,41.18,41.18,41.09,41.11,613798.0,37.2323,37.2323,37.1509,37.169,613798.0
2021-06-14 14:30:00,41.1,41.12,41.07,41.08,475770.0,37.16,37.1781,37.1329,37.1419,475770.0
2021-06-14 14:40:00,41.08,41.22,41.06,41.21,660924.0,37.1419,37.2685,37.1238,37.2594,660924.0
2021-06-14 14:50:00,41.21,41.21,41.11,41.14,673047.0,37.2594,37.2594,37.169,37.1962,673047.0
2021-06-14 15:00:00,41.13,41.2,41.13,41.16,583947.0,37.1871,37.2504,37.1871,37.2142,583947.0
2021-06-14 15:10:00,41.16,41.19,41.15,41.19,658520.0,37.2142,37.2414,37.2052,37.2414,658520.0
2021-06-14 15:20:00,41.19,41.22,41.13,41.16,630245.0,37.2414,37.2685,37.1871,37.2142,630245.0
2021-06-14 15:30:00,41.15,41.25,41.15,41.25,687905.0,37.2052,37.2956,37.2052,37.2956,687905.0
2021-06-14 15:40:00,41.25,41.26,41.2,41.23,941943.0,37.2956,37.3046,37.2504,37.2775,941943.0
2021-06-14 15:50:00,41.23,41.38,41.21,41.37,2728061.0,37.2775,37.4131,37.2594,37.4041,2728061.0
2021-06-15 09:30:00,41.28,41.39,41.1,41.12,2484601.0,37.3227,37.4222,37.16,37.1781,2484601.0
2021-06-15 09:40:00,41.12,41.2,41.09,41.14,1104888.0,37.1781,37.2504,37.1509,37.1962,1104888.0
2021-06-15 09:50:00,41.13,41.26,41.1,41.25,1038084.0,37.1871,37.3046,37.16,37.2956,1038084.0
2021-06-15 10:00:00,41.25,41.28,41.12,41.12,1449155.0,37.2956,37.3227,37.1781,37.1781,1449155.0
2021-06-15 10:10:00,41.13,41.2,41.05,41.15,1271484.0,37.1871,37.2504,37.1148,37.2052,1271484.0
2021-06-15 10:20:00,41.15,41.15,40.96,41.01,2170295.0,37.2052,37.2052,37.0334,37.0786,2170295.0
2021-06-15 10:30:00,41.01,41.1,40.98,41.09,937272.0,37.0786,37.16,37.0515,37.1509,937272.0
2021-06-15 10:40:00,41.08,41.09,40.98,40.99,801970.0,37.1419,37.1509,37.0515,37.0605,801970.0
2021-06-15 10:50:00,41.0,41.03,40.95,40.97,1012894.0,37.0696,37.0967,37.0244,37.0425,1012894.0
2021-06-15 11:00:00,40.97,40.98,40.9,40.91,907895.0,37.0425,37.0515,36.9792,36.9882,907895.0
2021-06-15 11:10:00,40.91,41.01,40.91,41.01,784146.0,36.9882,37.0786,36.9882,37.0786,784146.0
2021-06-15 11:20:00,41.01,41.07,40.99,41.05,724279.0,37.0786,37.1329,37.0605,37.1148,724279.0
2021-06-15 11:30:00,41.06,41.06,40.97,40.99,464281.0,37.1238,37.1238,37.0425,37.0605,464281.0
2021-06-15 11:40:00,41.0,41.0,40.95,40.96,427537.0,37.0696,37.0696,37.0244,37.0334,427537.0
2021-06-15 11:50:00,40.96,40.96,40.91,40.93,477301.0,37.0334,37.0334,36.9882,37.0063,477301.0
2021-06-15 12:00:00,40.94,40.98,40.93,40.97,358392.0,37.0153,37.0515,37.0063,37.0425,358392.0
2021-06-15 12:10:00,40.97,41.08,40.96,41.07,556981.0,37.0425,37.1419,37.0334,37.1329,556981.0
2021-06-15 12:20:00,41.07,41.09,41.05,41.08,347656.0,37.1329,37.1509,37.1148,37.1419,347656.0
2021-06-15 12:30:00,41.08,41.17,41.07,41.13,504983.0,37.1419,37.2233,37.1329,37.1871,504983.0
2021-06-15 12:40:00,41.14,41.23,41.12,41.22,532848.0,37.1962,37.2775,37.1781,37.2685,532848.0
2021-06-15 12:50:00,41.22,41.29,41.19,41.28,578692.0,37.2685,37.3318,37.2414,37.3227,578692.0
2021-06-15 13:00:00,41.27,41.33,41.24,41.32,638867.0,37.3137,37.3679,37.2866,37.3589,638867.0
2021-06-15 13:10:00,41.32,41.34,41.27,41.28,560045.0,37.3589,37.377,37.3137,37.3227,560045.0
2021-06-15 13:20:00,41.29,41.32,41.25,41.29,365156.0,37.3318,37.3589,37.2956,37.3318,365156.0
2021-06-15 13:30:00,41.28,41.35,41.28,41.32,457749.0,37.3227,37.386,37.3227,37.3589,457749.0
2021-06-15 13:40:00,41.32,41.39,41.31,41.39,450825.0,37.3589,37.4222,37.3499,37.4222,450825.0
2021-06-15 13:50:00,41.39,41.47,41.39,41.44,760712.0,37.4222,37.4945,37.4222,37.4674,760712.0
2021-06-15 14:00:00,41.44,41.52,41.43,41.48,502882.0,37.4674,37.5397,37.4584,37.5036,502882.0
2021-06-15 14:10:00,41.48,41.54,41.43,41.51,763736.0,37.5036,37.5578,37.4584,37.5307,763736.0
2021-06-15 14:20:00,41.51,41.51,41.41,41.43,537001.0,37.5307,37.5307,37.4403,37.4584,537001.0
2021-06-15 14:30:00,41.44,41.44,41.38,41.41,416640.0,37.4674,37.4674,37.4131,37.4403,416640.0
2021-06-15 14:40:00,41.41,41.54,41.4,41.52,729785.0,37.4403,37.5578,37.4312,37.5397,729785.0
2021-06-15 14:50:00,41.52,41.56,41.51,41.52,473945.0,37.5397,37.5759,37.5307,37.5397,473945.0
2021-06-15 15:00:00,41.52,41.53,41.46,41.48,556210.0,37.5397,37.5488,37.4855,37.5036,556210.0
2021-06-15 15:10:00,41.49,41.51,41.46,41.48,368641.0,37.5126,37.5307,37.4855,37.5036,368641.0
2021-06-15 15:20:00,41.47,41.53,41.46,41.48,724923.0,37.4945,37.5488,37.4855,37.5036,724923.0
2021-06-15 15:30:00,41.49,41.49,41.4,41.44,819858.0,37.5126,37.5126,37.4312,37.4674,819858.0
2021-06-15 15:40:00,41.44,41.47,41.4,41.44,1279291.0,37.4674,37.4945,37.4312,37.4674,1279291.0
2021-06-15 15:50:00,41.45,41.45,41.29,41.4,2898512.0,37.4764,37.4764,37.3318,37.4312,2898512.0
2021-06-16 09:30:00,41.28,41.33,40.93,40.94,2838824.0,37.3227,37.3679,37.0063,37.0153,2838824.0
2021-06-16 09:40:00,40.93,40.97,40.77,40.78,2332645.0,37.0063,37.0425,36.8616,36.8707,2332645.0
2021-06-16 09:50:00,40.77,40.83,40.69,40.79,1568001.0,36.8616,36.9159,36.7893,36.8797,1568001.0
2021-06-16 10:00:00,40.79,40.82,40.67,40.76,1186976.0,36.8797,36.9068,36.7712,36.8526,1186976.0
2021-06-16 10:10:00,40.76,40.83,40.75,40.77,766029.0,36.8526,36.9159,36.8435,36.8616,766029.0
2021-06-16 10:20:00,40.77,40.89,40.77,40.86,1160661.0,36.8616,36.9701,36.8616,36.943,1160661.0
2021-06-16 10:30:00,40.87,40.93,40.85,40.9,1266038.0,36.952,37.0063,36.934,36.9792,1266038.0
2021-06-16 10:40:00,40.9,41.04,40.85,40.9,1893293.0,36.9792,37.1057,36.934,36.9792,1893293.0
2021-06-16 10:50:00,40.9,40.97,40.85,40.87,1115712.0,36.9792,37.0425,36.934,36.952,1115712.0
2021-06-16 11:00:00,40.87,40.95,40.83,40.84,1043746.0,36.952,37.0244,36.9159,36.9249,1043746.0
2021-06-16 11:10:00,40.85,40.92,40.79,40.91,880086.0,36.934,36.9972,36.8797,36.9882,880086.0
2021-06-16 11:20:00,40.91,40.98,40.88,40.95,837712.0,36.9882,37.0515,36.9611,37.0244,837712.0
2021-06-16 11:30:00,40.96,41.07,40.94,41.01,754951.0,37.0334,37.1329,37.0153,37.0786,754951.0
2021-06-16 11:40:00,41.01,41.05,40.99,41.04,517033.0,37.0786,37.1148,37.0605,37.1057,517033.0
2021-06-16 11:50:00,41.04,41.12,41.02,41.07,763639.0,37.1057,37.1781,37.0877,37.1329,763639.0
2021-06-16 12:00:00,41.07,41.11,41.05,41.07,392544.0,37.1329,37.169,37.1148,37.1329,392544.0
2021-06-16 12:10:00,41.07,41.1,41.05,41.08,484082.0,37.1329,37.16,37.1148,37.1419,484082.0
2021-06-16 12:20:00,41.08,41.15,41.05,41.09,739409.0,37.1419,37.2052,37.1148,37.1509,739409.0
2021-06-16 12:30:00,41.1,41.1,40.93,40.94,419371.0,37.16,37.16,37.0063,37.0153,419371.0
2021-06-16 12:40:00,40.94,40.98,40.9,40.91,411737.0,37.0153,37.0515,36.9792,36.9882,411737.0
2021-06-16 12:50:00,40.91,40.92,40.84,40.89,480902.0,36.9882,36.9972,36.9249,36.9701,480902.0
2021-06-16 13:00:00,40.89,40.9,40.81,40.83,494415.0,36.9701,36.9792,36.8978,36.9159,494415.0
2021-06-16 13:10:00,40.84,40.85,40.76,40.79,643103.0,36.9249,36.934,36.8526,36.8797,643103.0
2021-06-16 13:20:00,40.78,40.82,40.75,40.77,709166.0,36.8707,36.9068,36.8435,36.8616,709166.0
2021-06-16 13:30:00,40.77,40.82,40.71,40.82,1142463.0,36.8616,36.9068,36.8074,36.9068,1142463.0
2021-06-16 13:40:00,40.82,40.83,40.75,40.8,458149.0,36.9068,36.9159,36.8435,36.8887,458149.0
2021-06-16 13:50:00,40.8,40.89,40.76,40.86,546543.0,36.8887,36.9701,36.8526,36.943,546543.0
2021-06-16 14:00:00,40.86,41.85,40.76,41.69,6837797.0,36.943,37.8381,36.8526,37.6934,6837797.0
2021-06-16 14:10:00,41.69,41.99,41.66,41.76,2407308.0,37.6934,37.9647,37.6663,37.7567,2407308.0
2021-06-16 14:20:00,41.76,41.9,41.73,41.86,2251348.0,37.7567,37.8833,37.7296,37.8471,2251348.0
2021-06-16 14:30:00,41.86,41.94,41.64,41.85,2647917.0,37.8471,37.9195,37.6482,37.8381,2647917.0
2021-06-16 14:40:00,41.85,41.96,41.58,41.65,2899834.0,37.8381,37.9375,37.594,37.6573,2899834.0
2021-06-16 14:50:00,41.65,41.79,41.62,41.68,1616459.0,37.6573,37.7838,37.6301,37.6844,1616459.0
2021-06-16 15:00:00,41.68,41.79,41.6,41.75,1188813.0,37.6844,37.7838,37.6121,37.7477,1188813.0
2021-06-16 15:10:00,41.76,41.91,41.7,41.91,1224824.0,37.7567,37.8923,37.7025,37.8923,1224824.0
2021-06-16 15:20:00,41.91,41.93,41.74,41.75,1363435.0,37.8923,37.9104,37.7386,37.7477,1363435.0
2021-06-16 15:30:00,41.75,41.8,41.71,41.8,1264378.0,37.7477,37.7929,37.7115,37.7929,1264378.0
2021-06-16 15:40:00,41.8,41.86,41.68,41.7,1871687.0,37.7929,37.8471,37.6844,37.7025,1871687.0
2021-06-16 15:50:00,41.69,41.74,41.59,41.62,3331694.0,37.6934,37.7386,37.603,37.6301,3331694.0
2021-06-17 09:30:00,42.02,42.1,41.58,41.68,3047481.0,37.9918,38.0641,37.594,37.6844,3047481.0
2021-06-17 09:40:00,41.69,41.69,41.35,41.36,1637263.0,37.6934,37.6934,37.386,37.3951,1637263.0
2021-06-17 09:50:00,41.35,41.41,41.22,41.24,1275560.0,37.386,37.4403,37.2685,37.2866,1275560.0
2021-06-17 10:00:00,41.25,41.27,40.91,40.92,3129240.0,37.2956,37.3137,36.9882,36.9972,3129240.0
2021-06-17 10:10:00,40.92,41.03,40.87,40.98,1671333.0,36.9972,37.0967,36.952,37.0515,1671333.0
2021-06-17 10:20:00,40.98,41.06,40.89,40.96,1310278.0,37.0515,37.1238,36.9701,37.0334,1310278.0
2021-06-17 10:30:00,40.96,41.08,40.89,41.01,1070687.0,37.0334,37.1419,36.9701,37.0786,1070687.0
2021-06-17 10:40:00,41.01,41.07,40.82,40.86,2790289.0,37.0786,37.1329,36.9068,36.943,2790289.0
2021-06-17 10:50:00,40.86,40.89,40.7,40.72,1831434.0,36.943,36.9701,36.7983,36.8164,1831434.0
2021-06-17 11:00:00,40.71,40.77,40.6,40.61,1423187.0,36.8074,36.8616,36.7079,36.717,1423187.0
2021-06-17 11:10:00,40.61,40.62,40.51,40.52,1370217.0,36.717,36.726,36.6265,36.6356,1370217.0
2021-06-17 11:20:00,40.52,40.52,40.21,40.24,3711339.0,36.6356,36.6356,36.3553,36.3824,3711339.0
2021-06-17 11:30:00,40.23,40.39,40.16,40.36,3048272.0,36.3734,36.5181,36.3101,36.4909,3048272.0
2021-06-17 11:40:00,40.36,40.36,40.11,40.14,1518828.0,36.4909,36.4909,36.2649,36.292,1518828.0
2021-06-17 11:50:00,40.14,40.14,39.84,39.86,2954308.0,36.292,36.292,36.0208,36.0389,2954308.0
2021-06-17 12:00:00,39.85,39.98,39.83,39.96,1418247.0,36.0298,36.1474,36.0117,36.1293,1418247.0
2021-06-17 12:10:00,39.95,39.98,39.76,39.77,1850124.0,36.1202,36.1474,35.9484,35.9575,1850124.0
2021-06-17 12:20:00,39.77,39.84,39.74,39.83,1598384.0,35.9575,36.0208,35.9304,36.0117,1598384.0
2021-06-17 12:30:00,39.83,40.0,39.78,39.94,1731200.0,36.0117,36.1654,35.9665,36.1112,1731200.0
2021-06-17 12:40:00,39.94,40.0,39.89,39.99,1559339.0,36.1112,36.1654,36.066,36.1564,1559339.0
2021-06-17 12:50:00,39.99,40.01,39.9,39.97,1317176.0,36.1564,36.1745,36.075,36.1383,1317176.0
2021-06-17 13:00:00,39.97,40.08,39.94,40.06,1082895.0,36.1383,36.2378,36.1112,36.2197,1082895.0
2021-06-17 13:10:00,40.05,40.06,39.97,39.99,994390.0,36.2106,36.2197,36.1383,36.1564,994390.0
2021-06-17 13:20:00,39.99,40.03,39.93,40.0,955114.0,36.1564,36.1926,36.1021,36.1654,955114.0
2021-06-17 13:30:00,39.99,40.05,39.92,39.98,703385.0,36.1564,36.2106,36.0931,36.1474,703385.0
2021-06-17 13:40:00,39.98,40.03,39.92,40.0,1509639.0,36.1474,36.1926,36.0931,36.1654,1509639.0
2021-06-17 13:50:00,39.99,40.02,39.94,40.0,615893.0,36.1564,36.1835,36.1112,36.1654,615893.0
2021-06-17 14:00:00,40.0,40.05,39.94,39.94,1118392.0,36.1654,36.2106,36.1112,36.1112,1118392.0
2021-06-17 14:10:00,39.94,40.0,39.9,39.93,877238.0,36.1112,36.1654,36.075,36.1021,877238.0
2021-06-17 14:20:00,39.93,39.93,39.85,39.86,1180207.0,36.1021,36.1021,36.0298,36.0389,1180207.0
2021-06-17 14:30:00,39.86,39.92,39.84,39.86,1428276.0,36.0389,36.0931,36.0208,36.0389,1428276.0
2021-06-17 14:40:00,39.87,39.9,39.82,39.83,732095.0,36.0479,36.075,36.0027,36.0117,732095.0
2021-06-17 14:50:00,39.84,39.93,39.82,39.89,1332907.0,36.0208,36.1021,36.0027,36.066,1332907.0
2021-06-17 15:00:00,39.89,39.94,39.84,39.9,1146787.0,36.066,36.1112,36.0208,36.075,1146787.0
2021-06-17 15:10:00,39.9,39.9,39.73,39.79,2366550.0,36.075,36.075,35.9213,35.9756,2366550.0
2021-06-17 15:20:00,39.78,39.86,39.78,39.79,1408259.0,35.9665,36.0389,35.9665,35.9756,1408259.0
2021-06-17 15:30:00,39.79,39.86,39.75,39.85,1863834.0,35.9756,36.0389,35.9394,36.0298,1863834.0
2021-06-17 15:40:00,39.84,39.88,39.78,39.83,2521112.0,36.0208,36.0569,35.9665,36.0117,2521112.0
2021-06-17 15:50:00,39.83,39.84,39.72,39.8,5434471.0,36.0117,36.0208,35.9123,35.9846,5434471.0
2021-06-18 09:30:00,39.05,39.3,38.63,38.92,12404477.0,35.3065,35.5325,34.9268,35.189,12404477.0
2021-06-18 09:40:00,38.91,39.07,38.82,38.87,3604012.0,35.1799,35.3246,35.0986,35.1438,3604012.0
2021-06-18 09:50:00,38.87,39.0,38.72,38.93,2821211.0,35.1438,35.2613,35.0081,35.198,2821211.0
2021-06-18 10:00:00,38.93,39.07,38.73,38.87,2442238.0,35.198,35.3246,35.0172,35.1438,2442238.0
2021-06-18 10:10:00,38.87,38.95,38.61,38.62,2254745.0,35.1438,35.2161,34.9087,34.9177,2254745.0
2021-06-18 10:20:00,38.62,38.76,38.54,38.58,2311134.0,34.9177,35.0443,34.8454,34.8816,2311134.0
2021-06-18 10:30:00,38.58,38.65,38.55,38.59,1579364.0,34.8816,34.9449,34.8544,34.8906,1579364.0
2021-06-18 10:40:00,38.59,38.64,38.49,38.63,1677658.0,34.8906,34.9358,34.8002,34.9268,1677658.0
2021-06-18 10:50:00,38.62,38.73,38.56,38.61,1883251.0,34.9177,35.0172,34.8635,34.9087,1883251.0
2021-06-18 11:00:00,38.61,38.78,38.56,38.77,1039770.0,34.9087,35.0624,34.8635,35.0534,1039770.0
2021-06-18 11:10:00,38.78,38.93,38.77,38.91,1181073.0,35.0624,35.198,35.0534,35.1799,1181073.0
2021-06-18 11:20:00,38.9,38.98,38.79,38.84,1174370.0,35.1709,35.2432,35.0714,35.1166,1174370.0
2021-06-18 11:30:00,38.84,39.01,38.83,38.93,1043608.0,35.1166,35.2703,35.1076,35.198,1043608.0
2021-06-18 11:40:00,38.93,39.0,38.89,38.9,873286.0,35.198,35.2613,35.1618,35.1709,873286.0
2021-06-18 11:50:00,38.9,38.96,38.85,38.93,632269.0,35.1709,35.2251,35.1257,35.198,632269.0
2021-06-18 12:00:00,38.92,38.93,38.8,38.84,681724.0,35.189,35.198,35.0805,35.1166,681724.0
2021-06-18 12:10:00,38.84,38.85,38.78,38.82,672529.0,35.1166,35.1257,35.0624,35.0986,672529.0
2021-06-18 12:20:00,38.82,38.85,38.77,38.83,647208.0,35.0986,35.1257,35.0534,35.1076,647208.0
2021-06-18 12:30:00,38.82,38.85,38.72,38.73,719064.0,35.0986,35.1257,35.0081,35.0172,719064.0
2021-06-18 12:40:00,38.73,38.76,38.69,38.73,519339.0,35.0172,35.0443,34.981,35.0172,519339.0
2021-06-18 12:50:00,38.73,38.74,38.65,38.69,480146.0,35.0172,35.0262,34.9449,34.981,480146.0
2021-06-18 13:00:00,38.68,38.74,38.66,38.72,700102.0,34.972,35.0262,34.9539,35.0081,700102.0
2021-06-18 13:10:00,38.72,38.79,38.7,38.76,664192.0,35.0081,35.0714,34.9901,35.0443,664192.0
2021-06-18 13:20:00,38.77,38.79,38.72,38.73,630973.0,35.0534,35.0714,35.0081,35.0172,630973.0
2021-06-18 13:30:00,38.73,38.75,38.7,38.72,614398.0,35.0172,35.0353,34.9901,35.0081,614398.0
2021-06-18 13:40:00,38.72,38.77,38.65,38.68,742117.0,35.0081,35.0534,34.9449,34.972,742117.0
2021-06-18 13:50:00,38.69,38.69,38.6,38.66,832482.0,34.981,34.981,34.8996,34.9539,832482.0
2021-06-18 14:00:00,38.66,38.75,38.62,38.69,1019213.0,34.9539,35.0353,34.9177,34.981,1019213.0
2021-06-18 14:10:00,38.7,38.73,38.68,38.7,551423.0,34.9901,35.0172,34.972,34.9901,551423.0
2021-06-18 14:20:00,38.7,38.75,38.68,38.72,673485.0,34.9901,35.0353,34.972,35.0081,673485.0
2021-06-18 14:30:00,38.73,38.73,38.61,38.62,714848.0,35.0172,35.0172,34.9087,34.9177,714848.0
2021-06-18 14:40:00,38.62,38.64,38.58,38.59,825191.0,34.9177,34.9358,34.8816,34.8906,825191.0
2021-06-18 14:50:00,38.59,38.63,38.52,38.55,945051.0,34.8906,34.9268,34.8273,34.8544,945051.0
2021-06-18 15:00:00,38.55,38.65,38.54,38.62,935788.0,34.8544,34.9449,34.8454,34.9177,935788.0
2021-06-18 15:10:00,38.61,38.68,38.56,38.67,1168217.0,34.9087,34.972,34.8635,34.9629,1168217.0
2021-06-18 15:20:00,38.68,38.73,38.64,38.66,1002381.0,34.972,35.0172,34.9358,34.9539,1002381.0
2021-06-18 15:30:00,38.65,38.82,38.61,38.8,1790524.0,34.9449,35.0986,34.9087,35.0805,1790524.0
2021-06-18 15:40:00,38.8,38.91,38.72,38.77,2982148.0,35.0805,35.1799,35.0081,35.0534,2982148.0
2021-06-18 15:50:00,38.77,38.94,38.68,38.77,7584603.0,35.0534,35.2071,34.972,35.0534,7584603.0
2021-06-21 09:30:00,39.12,39.62,39.03,39.61,4840057.0,35.3698,35.8219,35.2884,35.8128,4840057.0
2021-06-21 09:40:00,39.62,39.63,39.21,39.41,2644801.0,35.8219,35.8309,35.4512,35.632,2644801.0
2021-06-21 09:50:00,39.41,39.47,39.2,39.2,1639852.0,35.632,35.6862,35.4421,35.4421,1639852.0
2021-06-21 10:00:00,39.21,39.37,39.2,39.33,1380615.0,35.4512,35.5958,35.4421,35.5597,1380615.0
2021-06-21 10:10:00,39.33,39.5,39.31,39.48,2466483.0,35.5597,35.7134,35.5416,35.6953,2466483.0
2021-06-21 10:20:00,39.48,39.6,39.47,39.57,1362405.0,35.6953,35.8038,35.6862,35.7767,1362405.0
2021-06-21 10:30:00,39.57,39.62,39.49,39.6,1252245.0,35.7767,35.8219,35.7043,35.8038,1252245.0
2021-06-21 10:40:00,39.59,39.68,39.53,39.54,1098026.0,35.7947,35.8761,35.7405,35.7495,1098026.0
2021-06-21 10:50:00,39.54,39.59,39.53,39.58,758453.0,35.7495,35.7947,35.7405,35.7857,758453.0
2021-06-21 11:00:00,39.58,39.59,39.3,39.34,810976.0,35.7857,35.7947,35.5325,35.5687,810976.0
2021-06-21 11:10:00,39.34,39.47,39.33,39.43,706651.0,35.5687,35.6862,35.5597,35.6501,706651.0
2021-06-21 11:20:00,39.44,39.47,39.39,39.41,533803.0,35.6591,35.6862,35.6139,35.632,533803.0
2021-06-21 11:30:00,39.41,39.5,39.4,39.48,678997.0,35.632,35.7134,35.623,35.6953,678997.0
2021-06-21 11:40:00,39.48,39.51,39.43,39.48,502124.0,35.6953,35.7224,35.6501,35.6953,502124.0
2021-06-21 11:50:00,39.48,39.58,39.47,39.52,505077.0,35.6953,35.7857,35.6862,35.7315,505077.0
2021-06-21 12:00:00,39.52,39.54,39.48,39.51,533640.0,35.7315,35.7495,35.6953,35.7224,533640.0
2021-06-21 12:10:00,39.51,39.58,39.5,39.52,377189.0,35.7224,35.7857,35.7134,35.7315,377189.0
2021-06-21 12:20:00,39.53,39.53,39.44,39.44,538835.0,35.7405,35.7405,35.6591,35.6591,538835.0
2021-06-21 12:30:00,39.45,39.45,39.3,39.35,739508.0,35.6682,35.6682,35.5325,35.5777,739508.0
2021-06-21 12:40:00,39.34,39.43,39.33,39.42,434682.0,35.5687,35.6501,35.5597,35.641,434682.0
2021-06-21 12:50:00,39.43,39.43,39.33,39.38,344309.0,35.6501,35.6501,35.5597,35.6049,344309.0
2021-06-21 13:00:00,39.39,39.41,39.35,39.38,382293.0,35.6139,35.632,35.5777,35.6049,382293.0
2021-06-21 13:10:00,39.39,39.45,39.36,39.43,405793.0,35.6139,35.6682,35.5868,35.6501,405793.0
2021-06-21 13:20:00,39.42,39.46,39.41,39.44,269423.0,35.641,35.6772,35.632,35.6591,269423.0
2021-06-21 13:30:00,39.44,39.49,39.43,39.48,385422.0,35.6591,35.7043,35.6501,35.6953,385422.0
2021-06-21 13:40:00,39.48,39.64,39.48,39.62,815048.0,35.6953,35.8399,35.6953,35.8219,815048.0
2021-06-21 13:50:00,39.61,39.62,39.55,39.57,588879.0,35.8128,35.8219,35.7586,35.7767,588879.0
2021-06-21 14:00:00,39.58,39.64,39.51,39.54,632043.0,35.7857,35.8399,35.7224,35.7495,632043.0
2021-06-21 14:10:00,39.54,39.58,39.52,39.57,527239.0,35.7495,35.7857,35.7315,35.7767,527239.0
2021-06-21 14:20:00,39.57,39.58,39.5,39.52,664114.0,35.7767,35.7857,35.7134,35.7315,664114.0
2021-06-21 14:30:00,39.52,39.56,39.5,39.55,657727.0,35.7315,35.7676,35.7134,35.7586,657727.0
2021-06-21 14:40:00,39.55,39.57,39.51,39.54,466630.0,35.7586,35.7767,35.7224,35.7495,466630.0
2021-06-21 14:50:00,39.54,39.58,39.52,39.56,410286.0,35.7495,35.7857,35.7315,35.7676,410286.0
2021-06-21 15:00:00,39.57,39.66,39.54,39.66,644389.0,35.7767,35.858,35.7495,35.858,644389.0
2021-06-21 15:10:00,39.65,39.67,39.58,39.64,614800.0,35.849,35.8671,35.7857,35.8399,614800.0
2021-06-21 15:20:00,39.64,39.69,39.59,39.69,833807.0,35.8399,35.8852,35.7947,35.8852,833807.0
2021-06-21 15:30:00,39.68,39.77,39.66,39.73,1342203.0,35.8761,35.9575,35.858,35.9213,1342203.0
2021-06-21 15:40:00,39.74,39.75,39.64,39.67,1663812.0,35.9304,35.9394,35.8399,35.8671,1663812.0
2021-06-21 15:50:00,39.67,39.78,39.66,39.75,3067197.0,35.8671,35.9665,35.858,35.9394,3067197.0
2021-06-22 09:30:00,39.88,39.88,39.48,39.49,3103397.0,36.0569,36.0569,35.6953,35.7043,3103397.0
2021-06-22 09:40:00,39.5,39.71,39.5,39.67,1941263.0,35.7134,35.9032,35.7134,35.8671,1941263.0
2021-06-22 09:50:00,39.68,39.69,39.38,39.47,1313486.0,35.8761,35.8852,35.6049,35.6862,1313486.0
2021-06-22 10:00:00,39.47,39.47,39.28,39.4,2055956.0,35.6862,35.6862,35.5145,35.623,2055956.0
2021-06-22 10:10:00,39.4,39.57,39.39,39.53,915233.0,35.623,35.7767,35.6139,35.7405,915233.0
2021-06-22 10:20:00,39.52,39.59,39.49,39.52,790476.0,35.7315,35.7947,35.7043,35.7315,790476.0
2021-06-22 10:30:00,39.52,39.58,39.47,39.58,564306.0,35.7315,35.7857,35.6862,35.7857,564306.0
2021-06-22 10:40:00,39.57,39.67,39.57,39.67,680379.0,35.7767,35.8671,35.7767,35.8671,680379.0
2021-06-22 10:50:00,39.66,39.82,39.64,39.81,1012454.0,35.858,36.0027,35.8399,35.9937,1012454.0
2021-06-22 11:00:00,39.82,39.82,39.74,39.77,717969.0,36.0027,36.0027,35.9304,35.9575,717969.0
2021-06-22 11:10:00,39.77,39.93,39.75,39.83,821869.0,35.9575,36.1021,35.9394,36.0117,821869.0
2021-06-22 11:20:00,39.83,39.85,39.75,39.8,758866.0,36.0117,36.0298,35.9394,35.9846,758866.0
2021-06-22 11:30:00,39.81,39.87,39.69,39.73,666030.0,35.9937,36.0479,35.8852,35.9213,666030.0
2021-06-22 11:40:00,39.73,39.75,39.7,39.74,291071.0,35.9213,35.9394,35.8942,35.9304,291071.0
2021-06-22 11:50:00,39.73,39.77,39.7,39.74,394522.0,35.9213,35.9575,35.8942,35.9304,394522.0
2021-06-22 12:00:00,39.75,39.86,39.74,39.8,443061.0,35.9394,36.0389,35.9304,35.9846,443061.0
2021-06-22 12:10:00,39.8,39.83,39.77,39.79,352437.0,35.9846,36.0117,35.9575,35.9756,352437.0
2021-06-22 12:20:00,39.79,39.81,39.74,39.76,703664.0,35.9756,35.9937,35.9304,35.9484,703664.0
2021-06-22 12:30:00,39.76,39.8,39.73,39.76,398220.0,35.9484,35.9846,35.9213,35.9484,398220.0
2021-06-22 12:40:00,39.76,39.8,39.73,39.8,355810.0,35.9484,35.9846,35.9213,35.9846,355810.0
2021-06-22 12:50:00,39.8,39.8,39.73,39.74,402761.0,35.9846,35.9846,35.9213,35.9304,402761.0
2021-06-22 13:00:00,39.74,39.81,39.73,39.78,377993.0,35.9304,35.9937,35.9213,35.9665,377993.0
2021-06-22 13:10:00,39.79,39.81,39.74,39.77,395154.0,35.9756,35.9937,35.9304,35.9575,395154.0
2021-06-22 13:20:00,39.78,39.85,39.77,39.85,309354.0,35.9665,36.0298,35.9575,36.0298,309354.0
2021-06-22 13:30:00,39.84,39.85,39.77,39.8,323061.0,36.0208,36.0298,35.9575,35.9846,323061.0
2021-06-22 13:40:00,39.8,39.85,39.79,39.85,232660.0,35.9846,36.0298,35.9756,36.0298,232660.0
2021-06-22 13:50:00,39.84,39.88,39.83,39.86,434436.0,36.0208,36.0569,36.0117,36.0389,434436.0
2021-06-22 14:00:00,39.86,39.87,39.82,39.84,428408.0,36.0389,36.0479,36.0027,36.0208,428408.0
2021-06-22 14:10:00,39.84,39.89,39.83,39.89,366918.0,36.0208,36.066,36.0117,36.066,366918.0
2021-06-22 14:20:00,39.89,40.03,39.88,40.02,1100855.0,36.066,36.1926,36.0569,36.1835,1100855.0
2021-06-22 14:30:00,40.01,40.13,40.0,40.09,1877697.0,36.1745,36.283,36.1654,36.2468,1877697.0
2021-06-22 14:40:00,40.09,40.17,40.05,40.14,1777861.0,36.2468,36.3191,36.2106,36.292,1777861.0
2021-06-22 14:50:00,40.14,40.17,40.1,40.14,698724.0,36.292,36.3191,36.2559,36.292,698724.0
2021-06-22 15:00:00,40.15,40.23,40.13,40.23,1016220.0,36.3011,36.3734,36.283,36.3734,1016220.0
2021-06-22 15:10:00,40.23,40.26,40.19,40.21,1110042.0,36.3734,36.4005,36.3372,36.3553,1110042.0
2021-06-22 15:20:00,40.22,40.25,40.12,40.12,940271.0,36.3643,36.3915,36.2739,36.2739,940271.0
2021-06-22 15:30:00,40.13,40.17,40.06,40.07,888697.0,36.283,36.3191,36.2197,36.2287,888697.0
2021-06-22 15:40:00,40.08,40.1,40.01,40.02,1011330.0,36.2378,36.2559,36.1745,36.1835,1011330.0
2021-06-22 15:50:00,40.02,40.07,39.96,39.96,2888520.0,36.1835,36.2287,36.1293,36.1293,2888520.0
2021-06-23 09:30:00,40.16,40.36,40.1,40.17,2936280.0,36.3101,36.4909,36.2559,36.3191,2936280.0
2021-06-23 09:40:00,40.17,40.33,40.16,40.25,1111020.0,36.3191,36.4638,36.3101,36.3915,1111020.0
2021-06-23 09:50:00,40.25,40.29,40.12,40.13,914239.0,36.3915,36.4276,36.2739,36.283,914239.0
2021-06-23 10:00:00,40.13,40.22,40.07,40.22,787275.0,36.283,36.3643,36.2287,36.3643,787275.0
2021-06-23 10:10:00,40.22,40.23,40.15,40.22,752486.0,36.3643,36.3734,36.3011,36.3643,752486.0
2021-06-23 10:20:00,40.22,40.23,40.12,40.12,483341.0,36.3643,36.3734,36.2739,36.2739,483341.0
2021-06-23 10:30:00,40.13,40.22,40.12,40.16,369719.0,36.283,36.3643,36.2739,36.3101,369719.0
2021-06-23 10:40:00,40.16,40.18,40.08,40.09,640589.0,36.3101,36.3282,36.2378,36.2468,640589.0
2021-06-23 10:50:00,40.08,40.35,40.07,40.34,965006.0,36.2378,36.4819,36.2287,36.4728,965006.0
2021-06-23 11:00:00,40.34,40.39,40.24,40.26,893402.0,36.4728,36.5181,36.3824,36.4005,893402.0
2021-06-23 11:10:00,40.27,40.3,40.21,40.25,507645.0,36.4096,36.4367,36.3553,36.3915,507645.0
2021-06-23 11:20:00,40.25,40.29,40.23,40.25,403892.0,36.3915,36.4276,36.3734,36.3915,403892.0
2021-06-23 11:30:00,40.25,40.25,40.14,40.17,544428.0,36.3915,36.3915,36.292,36.3191,544428.0
2021-06-23 11:40:00,40.18,40.22,40.16,40.22,371244.0,36.3282,36.3643,36.3101,36.3643,371244.0
2021-06-23 11:50:00,40.22,40.24,40.17,40.21,257019.0,36.3643,36.3824,36.3191,36.3553,257019.0
2021-06-23 12:00:00,40.21,40.23,40.17,40.21,545788.0,36.3553,36.3734,36.3191,36.3553,545788.0
2021-06-23 12:10:00,40.22,40.27,40.21,40.23,420768.0,36.3643,36.4096,36.3553,36.3734,420768.0
2021-06-23 12:20:00,40.24,40.28,40.22,40.26,318961.0,36.3824,36.4186,36.3643,36.4005,318961.0
2021-06-23 12:30:00,40.26,40.3,40.22,40.25,995790.0,36.4005,36.4367,36.3643,36.3915,995790.0
2021-06-23 12:40:00,40.25,40.26,40.19,40.22,673037.0,36.3915,36.4005,36.3372,36.3643,673037.0
2021-06-23 12:50:00,40.22,40.23,40.19,40.22,628206.0,36.3643,36.3734,36.3372,36.3643,628206.0
2021-06-23 13:00:00,40.22,40.34,40.21,40.3,1014487.0,36.3643,36.4728,36.3553,36.4367,1014487.0
2021-06-23 13:10:00,40.3,40.32,40.26,40.29,531911.0,36.4367,36.4548,36.4005,36.4276,531911.0
2021-06-23 13:20:00,40.29,40.31,40.28,40.29,478194.0,36.4276,36.4457,36.4186,36.4276,478194.0
2021-06-23 13:30:00,40.28,40.34,40.25,40.3,641036.0,36.4186,36.4728,36.3915,36.4367,641036.0
2021-06-23 13:40:00,40.3,40.32,40.27,40.3,400616.0,36.4367,36.4548,36.4096,36.4367,400616.0
2021-06-23 13:50:00,40.31,40.35,40.3,40.3,393352.0,36.4457,36.4819,36.4367,36.4367,393352.0
2021-06-23 14:00:00,40.3,40.38,40.27,40.37,438837.0,36.4367,36.509,36.4096,36.5,438837.0
2021-06-23 14:10:00,40.37,40.4,40.35,40.37,656901.0,36.5,36.5271,36.4819,36.5,656901.0
2021-06-23 14:20:00,40.37,40.38,40.33,40.34,368562.0,36.5,36.509,36.4638,36.4728,368562.0
2021-06-23 14:30:00,40.33,40.34,40.29,40.3,351163.0,36.4638,36.4728,36.4276,36.4367,351163.0
2021-06-23 14:40:00,40.3,40.33,40.25,40.27,404491.0,36.4367,36.4638,36.3915,36.4096,404491.0
2021-06-23 14:50:00,40.26,40.32,40.26,40.3,454062.0,36.4005,36.4548,36.4005,36.4367,454062.0
2021-06-23 15:00:00,40.3,40.35,40.29,40.33,355416.0,36.4367,36.4819,36.4276,36.4638,355416.0
2021-06-23 15:10:00,40.33,40.38,40.32,40.38,452945.0,36.4638,36.509,36.4548,36.509,452945.0
2021-06-23 15:20:00,40.38,40.42,40.36,40.39,454437.0,36.509,36.5452,36.4909,36.5181,454437.0
2021-06-23 15:30:00,40.39,40.39,40.31,40.32,683097.0,36.5181,36.5181,36.4457,36.4548,683097.0
2021-06-23 15:40:00,40.32,40.37,40.28,40.28,792130.0,36.4548,36.5,36.4186,36.4186,792130.0
2021-06-23 15:50:00,40.28,40.28,40.18,40.19,2126329.0,36.4186,36.4186,36.3282,36.3372,2126329.0
2021-06-24 09:30:00,40.44,40.47,40.18,40.21,2517570.0,36.5633,36.5904,36.3282,36.3553,2517570.0
2021-06-24 09:40:00,40.22,40.44,40.22,40.37,1281047.0,36.3643,36.5633,36.3643,36.5,1281047.0
2021-06-24 09:50:00,40.36,40.43,40.28,40.29,931375.0,36.4909,36.5542,36.4186,36.4276,931375.0
2021-06-24 10:00:00,40.29,40.4,40.27,40.4,818807.0,36.4276,36.5271,36.4096,36.5271,818807.0
2021-06-24 10:10:00,40.39,40.55,40.39,40.53,1277142.0,36.5181,36.6627,36.5181,36.6446,1277142.0
2021-06-24 10:20:00,40.53,40.59,40.5,40.52,641209.0,36.6446,36.6989,36.6175,36.6356,641209.0
2021-06-24 10:30:00,40.52,40.55,40.48,40.52,640625.0,36.6356,36.6627,36.5994,36.6356,640625.0
2021-06-24 10:40:00,40.53,40.55,40.5,40.53,619932.0,36.6446,36.6627,36.6175,36.6446,619932.0
2021-06-24 10:50:00,40.54,40.56,40.48,40.55,984485.0,36.6537,36.6718,36.5994,36.6627,984485.0
2021-06-24 11:00:00,40.55,40.61,40.54,40.61,789827.0,36.6627,36.717,36.6537,36.717,789827.0
2021-06-24 11:10:00,40.61,40.65,40.59,40.65,592495.0,36.717,36.7531,36.6989,36.7531,592495.0
2021-06-24 11:20:00,40.64,40.7,40.61,40.63,614953.0,36.7441,36.7983,36.717,36.735,614953.0
2021-06-24 11:30:00,40.64,40.66,40.61,40.62,410487.0,36.7441,36.7622,36.717,36.726,410487.0
2021-06-24 11:40:00,40.63,40.64,40.58,40.61,355755.0,36.735,36.7441,36.6898,36.717,355755.0
2021-06-24 11:50:00,40.61,40.65,40.58,40.58,415497.0,36.717,36.7531,36.6898,36.6898,415497.0
2021-06-24 12:00:00,40.59,40.62,40.58,40.59,459839.0,36.6989,36.726,36.6898,36.6989,459839.0
2021-06-24 12:10:00,40.59,40.6,40.5,40.53,450660.0,36.6989,36.7079,36.6175,36.6446,450660.0
2021-06-24 12:20:00,40.53,40.61,40.52,40.58,389441.0,36.6446,36.717,36.6356,36.6898,389441.0
2021-06-24 12:30:00,40.58,40.62,40.56,40.61,438248.0,36.6898,36.726,36.6718,36.717,438248.0
2021-06-24 12:40:00,40.61,40.67,40.61,40.65,808273.0,36.717,36.7712,36.717,36.7531,808273.0
2021-06-24 12:50:00,40.65,40.7,40.63,40.69,465166.0,36.7531,36.7983,36.735,36.7893,465166.0
2021-06-24 13:00:00,40.69,40.77,40.67,40.76,677274.0,36.7893,36.8616,36.7712,36.8526,677274.0
2021-06-24 13:10:00,40.76,40.8,40.76,40.78,560912.0,36.8526,36.8887,36.8526,36.8707,560912.0
2021-06-24 13:20:00,40.77,40.78,40.69,40.7,412639.0,36.8616,36.8707,36.7893,36.7983,412639.0
2021-06-24 13:30:00,40.71,40.8,40.7,40.79,390734.0,36.8074,36.8887,36.7983,36.8797,390734.0
2021-06-24 13:40:00,40.8,40.82,40.76,40.8,743892.0,36.8887,36.9068,36.8526,36.8887,743892.0
2021-06-24 13:50:00,40.8,40.8,40.76,40.79,366398.0,36.8887,36.8887,36.8526,36.8797,366398.0
2021-06-24 14:00:00,40.79,40.82,40.78,40.8,456640.0,36.8797,36.9068,36.8707,36.8887,456640.0
2021-06-24 14:10:00,40.8,40.85,40.78,40.79,564470.0,36.8887,36.934,36.8707,36.8797,564470.0
2021-06-24 14:20:00,40.8,40.82,40.77,40.8,344552.0,36.8887,36.9068,36.8616,36.8887,344552.0
2021-06-24 14:30:00,40.81,40.88,40.8,40.86,633121.0,36.8978,36.9611,36.8887,36.943,633121.0
2021-06-24 14:40:00,40.86,40.87,40.82,40.84,474042.0,36.943,36.952,36.9068,36.9249,474042.0
2021-06-24 14:50:00,40.84,40.87,40.82,40.84,475036.0,36.9249,36.952,36.9068,36.9249,475036.0
2021-06-24 15:00:00,40.84,40.9,40.83,40.89,645458.0,36.9249,36.9792,36.9159,36.9701,645458.0
2021-06-24 15:10:00,40.89,40.97,40.87,40.97,818721.0,36.9701,37.0425,36.952,37.0425,818721.0
2021-06-24 15:20:00,40.96,40.98,40.93,40.95,716124.0,37.0334,37.0515,37.0063,37.0244,716124.0
2021-06-24 15:30:00,40.95,41.01,40.94,40.98,1330356.0,37.0244,37.0786,37.0153,37.0515,1330356.0
2021-06-24 15:40:00,40.98,41.0,40.87,40.89,1181791.0,37.0515,37.0696,36.952,36.9701,1181791.0
2021-06-24 15:50:00,40.89,40.95,40.8,40.83,3578476.0,36.9701,37.0244,36.8887,36.9159,3578476.0
2021-06-25 09:30:00,41.19,41.29,40.84,40.99,4632507.0,37.2414,37.3318,36.9249,37.0605,4632507.0
2021-06-25 09:40:00,41.0,41.3,40.98,41.3,1868043.0,37.0696,37.3408,37.0515,37.3408,1868043.0
2021-06-25 09:50:00,41.3,41.46,41.29,41.45,1687664.0,37.3408,37.4855,37.3318,37.4764,1687664.0
2021-06-25 10:00:00,41.45,41.58,41.38,41.57,1267664.0,37.4764,37.594,37.4131,37.5849,1267664.0
2021-06-25 10:10:00,41.56,41.65,41.53,41.53,2136395.0,37.5759,37.6573,37.5488,37.5488,2136395.0
2021-06-25 10:20:00,41.54,41.57,41.33,41.38,1845819.0,37.5578,37.5849,37.3679,37.4131,1845819.0
2021-06-25 10:30:00,41.39,41.42,41.3,41.4,1004874.0,37.4222,37.4493,37.3408,37.4312,1004874.0
2021-06-25 10:40:00,41.39,41.41,41.3,41.4,660589.0,37.4222,37.4403,37.3408,37.4312,660589.0
2021-06-25 10:50:00,41.41,41.44,41.37,41.38,763029.0,37.4403,37.4674,37.4041,37.4131,763029.0
2021-06-25 11:00:00,41.38,41.53,41.37,41.5,737904.0,37.4131,37.5488,37.4041,37.5216,737904.0
2021-06-25 11:10:00,41.5,41.52,41.45,41.51,508036.0,37.5216,37.5397,37.4764,37.5307,508036.0
2021-06-25 11:20:00,41.52,41.56,41.47,41.52,399597.0,37.5397,37.5759,37.4945,37.5397,399597.0
2021-06-25 11:30:00,41.52,41.54,41.46,41.51,343172.0,37.5397,37.5578,37.4855,37.5307,343172.0
2021-06-25 11:40:00,41.51,41.56,41.5,41.54,437569.0,37.5307,37.5759,37.5216,37.5578,437569.0
2021-06-25 11:50:00,41.54,41.63,41.51,41.62,376877.0,37.5578,37.6392,37.5307,37.6301,376877.0
2021-06-25 12:00:00,41.62,41.67,41.61,41.64,572664.0,37.6301,37.6753,37.6211,37.6482,572664.0
2021-06-25 12:10:00,41.64,41.64,41.61,41.63,358657.0,37.6482,37.6482,37.6211,37.6392,358657.0
2021-06-25 12:20:00,41.63,41.66,41.59,41.61,501112.0,37.6392,37.6663,37.603,37.6211,501112.0
2021-06-25 12:30:00,41.61,41.64,41.57,41.59,380165.0,37.6211,37.6482,37.5849,37.603,380165.0
2021-06-25 12:40:00,41.59,41.68,41.59,41.68,353098.0,37.603,37.6844,37.603,37.6844,353098.0
2021-06-25 12:50:00,41.68,41.7,41.66,41.69,373802.0,37.6844,37.7025,37.6663,37.6934,373802.0
2021-06-25 13:00:00,41.69,41.69,41.64,41.67,345497.0,37.6934,37.6934,37.6482,37.6753,345497.0
2021-06-25 13:10:00,41.66,41.67,41.6,41.61,380492.0,37.6663,37.6753,37.6121,37.6211,380492.0
2021-06-25 13:20:00,41.6,41.62,41.57,41.6,356615.0,37.6121,37.6301,37.5849,37.6121,356615.0
2021-06-25 13:30:00,41.6,41.64,41.59,41.63,318092.0,37.6121,37.6482,37.603,37.6392,318092.0
2021-06-25 13:40:00,41.64,41.69,41.61,41.69,292498.0,37.6482,37.6934,37.6211,37.6934,292498.0
2021-06-25 13:50:00,41.68,41.71,41.67,41.68,352680.0,37.6844,37.7115,37.6753,37.6844,352680.0
2021-06-25 14:00:00,41.67,41.72,41.66,41.68,663511.0,37.6753,37.7206,37.6663,37.6844,663511.0
2021-06-25 14:10:00,41.67,41.69,41.64,41.66,375892.0,37.6753,37.6934,37.6482,37.6663,375892.0
2021-06-25 14:20:00,41.66,41.73,41.65,41.72,306845.0,37.6663,37.7296,37.6573,37.7206,306845.0
2021-06-25 14:30:00,41.73,41.74,41.68,41.7,620533.0,37.7296,37.7386,37.6844,37.7025,620533.0
2021-06-25 14:40:00,41.7,41.72,41.67,41.69,450731.0,37.7025,37.7206,37.6753,37.6934,450731.0
2021-06-25 14:50:00,41.68,41.7,41.65,41.7,558793.0,37.6844,37.7025,37.6573,37.7025,558793.0
2021-06-25 15:00:00,41.7,41.76,41.67,41.76,569404.0,37.7025,37.7567,37.6753,37.7567,569404.0
2021-06-25 15:10:00,41.76,41.83,41.75,41.77,958209.0,37.7567,37.82,37.7477,37.7658,958209.0
2021-06-25 15:20:00,41.78,41.78,41.72,41.75,683583.0,37.7748,37.7748,37.7206,37.7477,683583.0
2021-06-25 15:30:00,41.74,41.77,41.72,41.74,1080778.0,37.7386,37.7658,37.7206,37.7386,1080778.0
2021-06-25 15:40:00,41.74,41.8,41.73,41.73,1142898.0,37.7386,37.7929,37.7296,37.7296,1142898.0
2021-06-25 15:50:00,41.73,41.76,41.6,41.62,3458929.0,37.7296,37.7567,37.6121,37.6301,3458929.0
2021-06-28 09:30:00,41.46,41.55,41.28,41.32,3118764.0,37.4855,37.5668,37.3227,37.3589,3118764.0
2021-06-28 09:40:00,41.32,41.32,41.1,41.16,2029123.0,37.3589,37.3589,37.16,37.2142,2029123.0
2021-06-28 09:50:00,41.16,41.37,41.13,41.36,1108853.0,37.2142,37.4041,37.1871,37.3951,1108853.0
2021-06-28 10:00:00,41.36,41.36,41.22,41.27,1038091.0,37.3951,37.3951,37.2685,37.3137,1038091.0
2021-06-28 10:10:00,41.28,41.44,41.19,41.4,1236168.0,37.3227,37.4674,37.2414,37.4312,1236168.0
2021-06-28 10:20:00,41.39,41.5,41.35,41.46,966316.0,37.4222,37.5216,37.386,37.4855,966316.0
2021-06-28 10:30:00,41.46,41.48,41.27,41.3,932605.0,37.4855,37.5036,37.3137,37.3408,932605.0
2021-06-28 10:40:00,41.3,41.38,41.27,41.38,673682.0,37.3408,37.4131,37.3137,37.4131,673682.0
2021-06-28 10:50:00,41.38,41.49,41.36,41.45,583081.0,37.4131,37.5126,37.3951,37.4764,583081.0
2021-06-28 11:00:00,41.46,41.54,41.41,41.47,712477.0,37.4855,37.5578,37.4403,37.4945,712477.0
2021-06-28 11:10:00,41.46,41.51,41.39,41.41,606697.0,37.4855,37.5307,37.4222,37.4403,606697.0
2021-06-28 11:20:00,41.41,41.42,41.33,41.36,608683.0,37.4403,37.4493,37.3679,37.3951,608683.0
2021-06-28 11:30:00,41.36,41.4,41.33,41.36,521006.0,37.3951,37.4312,37.3679,37.3951,521006.0
2021-06-28 11:40:00,41.36,41.37,41.32,41.36,527361.0,37.3951,37.4041,37.3589,37.3951,527361.0
2021-06-28 11:50:00,41.37,41.41,41.3,41.38,652463.0,37.4041,37.4403,37.3408,37.4131,652463.0
2021-06-28 12:00:00,41.37,41.41,41.33,41.36,431192.0,37.4041,37.4403,37.3679,37.3951,431192.0
2021-06-28 12:10:00,41.36,41.39,41.32,41.35,439703.0,37.3951,37.4222,37.3589,37.386,439703.0
2021-06-28 12:20:00,41.36,41.38,41.31,41.34,459696.0,37.3951,37.4131,37.3499,37.377,459696.0
2021-06-28 12:30:00,41.34,41.4,41.32,41.39,449172.0,37.377,37.4312,37.3589,37.4222,449172.0
2021-06-28 12:40:00,41.39,41.5,41.38,41.49,412400.0,37.4222,37.5216,37.4131,37.5126,412400.0
2021-06-28 12:50:00,41.49,41.51,41.46,41.48,337605.0,37.5126,37.5307,37.4855,37.5036,337605.0
2021-06-28 13:00:00,41.47,41.49,41.4,41.45,412464.0,37.4945,37.5126,37.4312,37.4764,412464.0
2021-06-28 13:10:00,41.45,41.46,41.36,41.39,826631.0,37.4764,37.4855,37.3951,37.4222,826631.0
2021-06-28 13:20:00,41.39,41.43,41.34,41.37,450582.0,37.4222,37.4584,37.377,37.4041,450582.0
2021-06-28 13:30:00,41.38,41.45,41.35,41.41,558567.0,37.4131,37.4764,37.386,37.4403,558567.0
2021-06-28 13:40:00,41.41,41.49,41.41,41.48,320558.0,37.4403,37.5126,37.4403,37.5036,320558.0
2021-06-28 13:50:00,41.48,41.51,41.46,41.5,342392.0,37.5036,37.5307,37.4855,37.5216,342392.0
2021-06-28 14:00:00,41.5,41.54,41.48,41.48,503506.0,37.5216,37.5578,37.5036,37.5036,503506.0
2021-06-28 14:10:00,41.48,41.5,41.46,41.48,354493.0,37.5036,37.5216,37.4855,37.5036,354493.0
2021-06-28 14:20:00,41.48,41.55,41.48,41.53,440722.0,37.5036,37.5668,37.5036,37.5488,440722.0
2021-06-28 14:30:00,41.53,41.56,41.48,41.52,427578.0,37.5488,37.5759,37.5036,37.5397,427578.0
2021-06-28 14:40:00,41.52,41.56,41.47,41.48,430398.0,37.5397,37.5759,37.4945,37.5036,430398.0
2021-06-28 14:50:00,41.48,41.5,41.41,41.41,615490.0,37.5036,37.5216,37.4403,37.4403,615490.0
2021-06-28 15:00:00,41.41,41.46,41.41,41.45,394500.0,37.4403,37.4855,37.4403,37.4764,394500.0
2021-06-28 15:10:00,41.45,41.48,41.41,41.44,795064.0,37.4764,37.5036,37.4403,37.4674,795064.0
2021-06-28 15:20:00,41.45,41.48,41.43,41.44,459714.0,37.4764,37.5036,37.4584,37.4674,459714.0
2021-06-28 15:30:00,41.44,41.47,41.43,41.45,622963.0,37.4674,37.4945,37.4584,37.4764,622963.0
2021-06-28 15:40:00,41.45,41.5,41.43,41.5,787454.0,37.4764,37.5216,37.4584,37.5216,787454.0
2021-06-28 15:50:00,41.49,41.58,41.48,41.55,1844331.0,37.5126,37.594,37.5036,37.5668,1844331.0
2021-06-29 09:30:00,41.63,41.95,41.55,41.57,3329480.0,37.6392,37.9285,37.5668,37.5849,3329480.0
2021-06-29 09:40:00,41.55,41.58,41.28,41.3,2111980.0,37.5668,37.594,37.3227,37.3408,2111980.0
2021-06-29 09:50:00,41.29,41.43,41.27,41.39,1093936.0,37.3318,37.4584,37.3137,37.4222,1093936.0
2021-06-29 10:00:00,41.38,41.45,41.31,41.37,1422755.0,37.4131,37.4764,37.3499,37.4041,1422755.0
2021-06-29 10:10:00,41.37,41.52,41.36,41.46,1092145.0,37.4041,37.5397,37.3951,37.4855,1092145.0
2021-06-29 10:20:00,41.46,41.55,41.42,41.54,852955.0,37.4855,37.5668,37.4493,37.5578,852955.0
2021-06-29 10:30:00,41.54,41.6,41.43,41.45,606833.0,37.5578,37.6121,37.4584,37.4764,606833.0
2021-06-29 10:40:00,41.44,41.44,41.33,41.37,767162.0,37.4674,37.4674,37.3679,37.4041,767162.0
2021-06-29 10:50:00,41.36,41.39,41.31,41.34,681795.0,37.3951,37.4222,37.3499,37.377,681795.0
2021-06-29 11:00:00,41.34,41.42,41.33,41.4,463328.0,37.377,37.4493,37.3679,37.4312,463328.0
2021-06-29 11:10:00,41.4,41.46,41.38,41.43,517862.0,37.4312,37.4855,37.4131,37.4584,517862.0
2021-06-29 11:20:00,41.43,41.46,41.34,41.34,414820.0,37.4584,37.4855,37.377,37.377,414820.0
2021-06-29 11:30:00,41.34,41.36,41.28,41.29,886765.0,37.377,37.3951,37.3227,37.3318,886765.0
2021-06-29 11:40:00,41.29,41.37,41.26,41.31,481864.0,37.3318,37.4041,37.3046,37.3499,481864.0
2021-06-29 11:50:00,41.32,41.39,41.31,41.36,398160.0,37.3589,37.4222,37.3499,37.3951,398160.0
2021-06-29 12:00:00,41.36,41.39,41.31,41.33,335356.0,37.3951,37.4222,37.3499,37.3679,335356.0
2021-06-29 12:10:00,41.34,41.36,41.29,41.3,334716.0,37.377,37.3951,37.3318,37.3408,334716.0
2021-06-29 12:20:00,41.29,41.31,41.12,41.13,1058089.0,37.3318,37.3499,37.1781,37.1871,1058089.0
2021-06-29 12:30:00,41.12,41.15,41.06,41.12,762424.0,37.1781,37.2052,37.1238,37.1781,762424.0
2021-06-29 12:40:00,41.11,41.13,41.07,41.1,709833.0,37.169,37.1871,37.1329,37.16,709833.0
2021-06-29 12:50:00,41.1,41.1,41.05,41.07,388169.0,37.16,37.16,37.1148,37.1329,388169.0
2021-06-29 13:00:00,41.07,41.1,41.05,41.05,388345.0,37.1329,37.16,37.1148,37.1148,388345.0
2021-06-29 13:10:00,41.05,41.08,41.02,41.03,571037.0,37.1148,37.1419,37.0877,37.0967,571037.0
2021-06-29 13:20:00,41.03,41.08,41.01,41.06,501654.0,37.0967,37.1419,37.0786,37.1238,501654.0
2021-06-29 13:30:00,41.07,41.08,41.01,41.01,394467.0,37.1329,37.1419,37.0786,37.0786,394467.0
2021-06-29 13:40:00,41.01,41.02,40.92,40.94,1454017.0,37.0786,37.0877,36.9972,37.0153,1454017.0
2021-06-29 13:50:00,40.93,40.99,40.92,40.98,609878.0,37.0063,37.0605,36.9972,37.0515,609878.0
2021-06-29 14:00:00,40.97,40.98,40.86,40.9,548845.0,37.0425,37.0515,36.943,36.9792,548845.0
2021-06-29 14:10:00,40.91,40.92,40.86,40.87,444906.0,36.9882,36.9972,36.943,36.952,444906.0
2021-06-29 14:20:00,40.87,40.9,40.84,40.85,497685.0,36.952,36.9792,36.9249,36.934,497685.0
2021-06-29 14:30:00,40.85,40.89,40.81,40.82,479602.0,36.934,36.9701,36.8978,36.9068,479602.0
2021-06-29 14:40:00,40.82,40.83,40.75,40.79,636751.0,36.9068,36.9159,36.8435,36.8797,636751.0
2021-06-29 14:50:00,40.79,40.81,40.75,40.79,772240.0,36.8797,36.8978,36.8435,36.8797,772240.0
2021-06-29 15:00:00,40.79,40.83,40.78,40.81,1096670.0,36.8797,36.9159,36.8707,36.8978,1096670.0
2021-06-29 15:10:00,40.8,40.94,40.8,40.9,818432.0,36.8887,37.0153,36.8887,36.9792,818432.0
2021-06-29 15:20:00,40.9,40.95,40.87,40.94,575318.0,36.9792,37.0244,36.952,37.0153,575318.0
2021-06-29 15:30:00,40.93,40.94,40.85,40.88,728109.0,37.0063,37.0153,36.934,36.9611,728109.0
2021-06-29 15:40:00,40.88,40.89,40.85,40.88,1005416.0,36.9611,36.9701,36.934,36.9611,1005416.0
2021-06-29 15:50:00,40.87,40.92,40.84,40.88,2474532.0,36.952,36.9972,36.9249,36.9611,2474532.0
2021-06-30 09:30:00,40.76,41.02,40.72,40.95,1700786.0,36.8526,37.0877,36.8164,37.0244,1700786.0
2021-06-30 09:40:00,40.96,41.1,40.84,40.91,968430.0,37.0334,37.16,36.9249,36.9882,968430.0
2021-06-30 09:50:00,40.92,41.05,40.9,41.03,967520.0,36.9972,37.1148,36.9792,37.0967,967520.0
2021-06-30 10:00:00,41.02,41.19,40.99,41.18,1176129.0,37.0877,37.2414,37.0605,37.2323,1176129.0
2021-06-30 10:10:00,41.18,41.29,41.14,41.17,937615.0,37.2323,37.3318,37.1962,37.2233,937615.0
2021-06-30 10:20:00,41.16,41.24,41.12,41.16,509710.0,37.2142,37.2866,37.1781,37.2142,509710.0
2021-06-30 10:30:00,41.16,41.25,41.12,41.25,480794.0,37.2142,37.2956,37.1781,37.2956,480794.0
2021-06-30 10:40:00,41.25,41.26,41.16,41.23,752055.0,37.2956,37.3046,37.2142,37.2775,752055.0
2021-06-30 10:50:00,41.24,41.24,41.1,41.16,407044.0,37.2866,37.2866,37.16,37.2142,407044.0
2021-06-30 11:00:00,41.17,41.18,41.01,41.04,428339.0,37.2233,37.2323,37.0786,37.1057,428339.0
2021-06-30 11:10:00,41.03,41.14,41.02,41.12,568875.0,37.0967,37.1962,37.0877,37.1781,568875.0
2021-06-30 11:20:00,41.12,41.27,41.11,41.23,488106.0,37.1781,37.3137,37.169,37.2775,488106.0
2021-06-30 11:30:00,41.24,41.27,41.17,41.25,392605.0,37.2866,37.3137,37.2233,37.2956,392605.0
2021-06-30 11:40:00,41.25,41.29,41.17,41.17,267380.0,37.2956,37.3318,37.2233,37.2233,267380.0
2021-06-30 11:50:00,41.18,41.21,41.15,41.19,374034.0,37.2323,37.2594,37.2052,37.2414,374034.0
2021-06-30 12:00:00,41.19,41.24,41.18,41.19,389304.0,37.2414,37.2866,37.2323,37.2414,389304.0
2021-06-30 12:10:00,41.19,41.25,41.18,41.22,277443.0,37.2414,37.2956,37.2323,37.2685,277443.0
2021-06-30 12:20:00,41.21,41.31,41.2,41.29,484397.0,37.2594,37.3499,37.2504,37.3318,484397.0
2021-06-30 12:30:00,41.29,41.36,41.28,41.31,546256.0,37.3318,37.3951,37.3227,37.3499,546256.0
2021-06-30 12:40:00,41.31,41.35,41.27,41.33,361580.0,37.3499,37.386,37.3137,37.3679,361580.0
2021-06-30 12:50:00,41.33,41.34,41.29,41.3,290984.0,37.3679,37.377,37.3318,37.3408,290984.0
2021-06-30 13:00:00,41.3,41.3,41.25,41.27,258128.0,37.3408,37.3408,37.2956,37.3137,258128.0
2021-06-30 13:10:00,41.26,41.27,41.16,41.18,261998.0,37.3046,37.3137,37.2142,37.2323,261998.0
2021-06-30 13:20:00,41.18,41.23,41.18,41.22,453258.0,37.2323,37.2775,37.2323,37.2685,453258.0
2021-06-30 13:30:00,41.22,41.22,41.13,41.13,400230.0,37.2685,37.2685,37.1871,37.1871,400230.0
2021-06-30 13:40:00,41.14,41.21,41.09,41.21,409341.0,37.1962,37.2594,37.1509,37.2594,409341.0
2021-06-30 13:50:00,41.21,41.23,41.14,41.16,617623.0,37.2594,37.2775,37.1962,37.2142,617623.0
2021-06-30 14:00:00,41.16,41.2,41.16,41.16,380630.0,37.2142,37.2504,37.2142,37.2142,380630.0
2021-06-30 14:10:00,41.17,41.2,41.14,41.18,452402.0,37.2233,37.2504,37.1962,37.2323,452402.0
2021-06-30 14:20:00,41.18,41.22,41.17,41.18,478534.0,37.2323,37.2685,37.2233,37.2323,478534.0
2021-06-30 14:30:00,41.17,41.19,41.15,41.16,468925.0,37.2233,37.2414,37.2052,37.2142,468925.0
2021-06-30 14:40:00,41.15,41.18,41.14,41.16,297953.0,37.2052,37.2323,37.1962,37.2142,297953.0
2021-06-30 14:50:00,41.15,41.21,41.14,41.21,331376.0,37.2052,37.2594,37.1962,37.2594,331376.0
2021-06-30 15:00:00,41.21,41.21,41.16,41.18,330909.0,37.2594,37.2594,37.2142,37.2323,330909.0
2021-06-30 15:10:00,41.18,41.22,41.18,41.19,369301.0,37.2323,37.2685,37.2323,37.2414,369301.0
2021-06-30 15:20:00,41.19,41.25,41.18,41.21,423442.0,37.2414,37.2956,37.2323,37.2594,423442.0
2021-06-30 15:30:00,41.21,41.22,41.16,41.2,490524.0,37.2594,37.2685,37.2142,37.2504,490524.0
2021-06-30 15:40:00,41.2,41.2,41.15,41.16,707637.0,37.2504,37.2504,37.2052,37.2142,707637.0
2021-06-30 15:50:00,41.16,41.29,41.16,41.21,2190218.0,37.2142,37.3318,37.2142,37.2594,2190218.0
2021-07-01 09:30:00,41.56,41.71,41.2,41.28,2209201.0,37.5759,37.7115,37.2504,37.3227,2209201.0
2021-07-01 09:40:00,41.28,41.36,41.24,41.33,925651.0,37.3227,37.3951,37.2866,37.3679,925651.0
2021-07-01 09:50:00,41.33,41.36,41.23,41.33,813730.0,37.3679,37.3951,37.2775,37.3679,813730.0
2021-07-01 10:00:00,41.33,41.41,41.29,41.4,757786.0,37.3679,37.4403,37.3318,37.4312,757786.0
2021-07-01 10:10:00,41.4,41.57,41.38,41.57,731741.0,37.4312,37.5849,37.4131,37.5849,731741.0
2021-07-01 10:20:00,41.57,41.59,41.49,41.55,894581.0,37.5849,37.603,37.5126,37.5668,894581.0
2021-07-01 10:30:00,41.55,41.55,41.36,41.47,593077.0,37.5668,37.5668,37.3951,37.4945,593077.0
2021-07-01 10:40:00,41.46,41.59,41.43,41.57,547060.0,37.4855,37.603,37.4584,37.5849,547060.0
2021-07-01 10:50:00,41.58,41.59,41.47,41.48,423193.0,37.594,37.603,37.4945,37.5036,423193.0
2021-07-01 11:00:00,41.48,41.58,41.48,41.55,429257.0,37.5036,37.594,37.5036,37.5668,429257.0
2021-07-01 11:10:00,41.55,41.59,41.5,41.52,412257.0,37.5668,37.603,37.5216,37.5397,412257.0
2021-07-01 11:20:00,41.52,41.59,41.49,41.57,657483.0,37.5397,37.603,37.5126,37.5849,657483.0
2021-07-01 11:30:00,41.57,41.59,41.51,41.52,586980.0,37.5849,37.603,37.5307,37.5397,586980.0
2021-07-01 11:40:00,41.52,41.52,41.47,41.52,484667.0,37.5397,37.5397,37.4945,37.5397,484667.0
2021-07-01 11:50:00,41.52,41.54,41.43,41.44,327141.0,37.5397,37.5578,37.4584,37.4674,327141.0
2021-07-01 12:00:00,41.44,41.46,41.41,41.42,699632.0,37.4674,37.4855,37.4403,37.4493,699632.0
2021-07-01 12:10:00,41.43,41.46,41.39,41.45,364176.0,37.4584,37.4855,37.4222,37.4764,364176.0
2021-07-01 12:20:00,41.45,41.46,41.4,41.43,582294.0,37.4764,37.4855,37.4312,37.4584,582294.0
2021-07-01 12:30:00,41.43,41.47,41.42,41.47,674927.0,37.4584,37.4945,37.4493,37.4945,674927.0
2021-07-01 12:40:00,41.46,41.48,41.41,41.43,622525.0,37.4855,37.5036,37.4403,37.4584,622525.0
2021-07-01 12:50:00,41.42,41.45,41.41,41.44,348903.0,37.4493,37.4764,37.4403,37.4674,348903.0
2021-07-01 13:00:00,41.43,41.48,41.42,41.47,523630.0,37.4584,37.5036,37.4493,37.4945,523630.0
2021-07-01 13:10:00,41.47,41.48,41.42,41.48,525861.0,37.4945,37.5036,37.4493,37.5036,525861.0
2021-07-01 13:20:00,41.48,41.5,41.45,41.46,224928.0,37.5036,37.5216,37.4764,37.4855,224928.0
2021-07-01 13:30:00,41.46,41.5,41.43,41.45,283218.0,37.4855,37.5216,37.4584,37.4764,283218.0
2021-07-01 13:40:00,41.45,41.49,41.45,41.49,291143.0,37.4764,37.5126,37.4764,37.5126,291143.0
2021-07-01 13:50:00,41.49,41.51,41.47,41.49,364565.0,37.5126,37.5307,37.4945,37.5126,364565.0
2021-07-01 14:00:00,41.49,41.49,41.39,41.39,455761.0,37.5126,37.5126,37.4222,37.4222,455761.0
2021-07-01 14:10:00,41.39,41.43,41.38,41.43,235093.0,37.4222,37.4584,37.4131,37.4584,235093.0
2021-07-01 14:20:00,41.43,41.49,41.4,41.48,246827.0,37.4584,37.5126,37.4312,37.5036,246827.0
2021-07-01 14:30:00,41.48,41.49,41.44,41.46,321197.0,37.5036,37.5126,37.4674,37.4855,321197.0
2021-07-01 14:40:00,41.46,41.48,41.43,41.46,285538.0,37.4855,37.5036,37.4584,37.4855,285538.0
2021-07-01 14:50:00,41.45,41.49,41.44,41.48,344214.0,37.4764,37.5126,37.4674,37.5036,344214.0
2021-07-01 15:00:00,41.48,41.52,41.46,41.5,740228.0,37.5036,37.5397,37.4855,37.5216,740228.0
2021-07-01 15:10:00,41.49,41.51,41.48,41.51,379256.0,37.5126,37.5307,37.5036,37.5307,379256.0
2021-07-01 15:20:00,41.51,41.51,41.43,41.46,429252.0,37.5307,37.5307,37.4584,37.4855,429252.0
2021-07-01 15:30:00,41.46,41.49,41.44,41.47,577032.0,37.4855,37.5126,37.4674,37.4945,577032.0
2021-07-01 15:40:00,41.47,41.52,41.46,41.47,731167.0,37.4945,37.5397,37.4855,37.4945,731167.0
2021-07-01 15:50:00,41.48,41.56,41.43,41.55,2401639.0,37.5036,37.5759,37.4584,37.5668,2401639.0
2021-07-02 09:30:00,41.37,41.47,41.21,41.25,2150477.0,37.4041,37.4945,37.2594,37.2956,2150477.0
2021-07-02 09:40:00,41.25,41.36,41.22,41.33,1059976.0,37.2956,37.3951,37.2685,37.3679,1059976.0
2021-07-02 09:50:00,41.34,41.37,41.22,41.3,1030275.0,37.377,37.4041,37.2685,37.3408,1030275.0
2021-07-02 10:00:00,41.29,41.3,41.22,41.24,512507.0,37.3318,37.3408,37.2685,37.2866,512507.0
2021-07-02 10:10:00,41.23,41.28,41.2,41.22,532282.0,37.2775,37.3227,37.2504,37.2685,532282.0
2021-07-02 10:20:00,41.23,41.3,41.18,41.3,490381.0,37.2775,37.3408,37.2323,37.3408,490381.0
2021-07-02 10:30:00,41.29,41.39,41.27,41.3,678552.0,37.3318,37.4222,37.3137,37.3408,678552.0
2021-07-02 10:40:00,41.3,41.34,41.26,41.27,405578.0,37.3408,37.377,37.3046,37.3137,405578.0
2021-07-02 10:50:00,41.26,41.3,41.22,41.27,395531.0,37.3046,37.3408,37.2685,37.3137,395531.0
2021-07-02 11:00:00,41.26,41.27,41.19,41.23,490610.0,37.3046,37.3137,37.2414,37.2775,490610.0
2021-07-02 11:10:00,41.22,41.25,41.19,41.21,374762.0,37.2685,37.2956,37.2414,37.2594,374762.0
2021-07-02 11:20:00,41.21,41.28,41.2,41.27,365400.0,37.2594,37.3227,37.2504,37.3137,365400.0
2021-07-02 11:30:00,41.27,41.27,41.19,41.22,381685.0,37.3137,37.3137,37.2414,37.2685,381685.0
2021-07-02 11:40:00,41.22,41.22,41.15,41.2,302211.0,37.2685,37.2685,37.2052,37.2504,302211.0
2021-07-02 11:50:00,41.19,41.25,41.19,41.25,339830.0,37.2414,37.2956,37.2414,37.2956,339830.0
2021-07-02 12:00:00,41.25,41.29,41.24,41.26,266462.0,37.2956,37.3318,37.2866,37.3046,266462.0
2021-07-02 12:10:00,41.26,41.27,41.22,41.26,375787.0,37.3046,37.3137,37.2685,37.3046,375787.0
2021-07-02 12:20:00,41.27,41.28,41.23,41.27,266766.0,37.3137,37.3227,37.2775,37.3137,266766.0
2021-07-02 12:30:00,41.26,41.3,41.24,41.28,379619.0,37.3046,37.3408,37.2866,37.3227,379619.0
2021-07-02 12:40:00,41.29,41.33,41.29,41.33,468773.0,37.3318,37.3679,37.3318,37.3679,468773.0
2021-07-02 12:50:00,41.33,41.36,41.28,41.3,524086.0,37.3679,37.3951,37.3227,37.3408,524086.0
2021-07-02 13:00:00,41.29,41.36,41.28,41.31,437746.0,37.3318,37.3951,37.3227,37.3499,437746.0
2021-07-02 13:10:00,41.32,41.32,41.27,41.27,413002.0,37.3589,37.3589,37.3137,37.3137,413002.0
2021-07-02 13:20:00,41.27,41.32,41.27,41.3,318701.0,37.3137,37.3589,37.3137,37.3408,318701.0
2021-07-02 13:30:00,41.3,41.32,41.26,41.3,265407.0,37.3408,37.3589,37.3046,37.3408,265407.0
2021-07-02 13:40:00,41.29,41.3,41.24,41.25,545174.0,37.3318,37.3408,37.2866,37.2956,545174.0
2021-07-02 13:50:00,41.25,41.25,41.21,41.23,522195.0,37.2956,37.2956,37.2594,37.2775,522195.0
2021-07-02 14:00:00,41.23,41.26,41.21,41.26,528786.0,37.2775,37.3046,37.2594,37.3046,528786.0
2021-07-02 14:10:00,41.26,41.29,41.25,41.27,438384.0,37.3046,37.3318,37.2956,37.3137,438384.0
2021-07-02 14:20:00,41.28,41.3,41.25,41.25,338390.0,37.3227,37.3408,37.2956,37.2956,338390.0
2021-07-02 14:30:00,41.25,41.26,41.22,41.23,386522.0,37.2956,37.3046,37.2685,37.2775,386522.0
2021-07-02 14:40:00,41.23,41.26,41.21,41.22,460825.0,37.2775,37.3046,37.2594,37.2685,460825.0
2021-07-02 14:50:00,41.22,41.24,41.2,41.21,369325.0,37.2685,37.2866,37.2504,37.2594,369325.0
2021-07-02 15:00:00,41.21,41.23,41.2,41.21,483006.0,37.2594,37.2775,37.2504,37.2594,483006.0
2021-07-02 15:10:00,41.2,41.23,41.19,41.22,443760.0,37.2504,37.2775,37.2414,37.2685,443760.0
2021-07-02 15:20:00,41.23,41.23,41.18,41.19,421783.0,37.2775,37.2775,37.2323,37.2414,421783.0
2021-07-02 15:30:00,41.2,41.22,41.18,41.18,751960.0,37.2504,37.2685,37.2323,37.2323,751960.0
2021-07-02 15:40:00,41.18,41.19,41.14,41.16,1200369.0,37.2323,37.2414,37.1962,37.2142,1200369.0
2021-07-02 15:50:00,41.16,41.2,41.1,41.16,4130375.0,37.2142,37.2504,37.16,37.2142,4130375.0
2021-07-06 09:30:00,40.77,40.88,40.31,40.38,3881951.0,36.8616,36.9611,36.4457,36.509,3881951.0
2021-07-06 09:40:00,40.37,40.68,40.32,40.66,1942239.0,36.5,36.7803,36.4548,36.7622,1942239.0
2021-07-06 09:50:00,40.66,40.66,40.51,40.59,1151417.0,36.7622,36.7622,36.6265,36.6989,1151417.0
2021-07-06 10:00:00,40.6,40.6,40.37,40.41,1138068.0,36.7079,36.7079,36.5,36.5361,1138068.0
2021-07-06 10:10:00,40.41,40.42,40.17,40.26,1575109.0,36.5361,36.5452,36.3191,36.4005,1575109.0
2021-07-06 10:20:00,40.27,40.27,40.16,40.23,885549.0,36.4096,36.4096,36.3101,36.3734,885549.0
2021-07-06 10:30:00,40.23,40.27,40.17,40.23,884845.0,36.3734,36.4096,36.3191,36.3734,884845.0
2021-07-06 10:40:00,40.23,40.25,40.1,40.11,1084182.0,36.3734,36.3915,36.2559,36.2649,1084182.0
2021-07-06 10:50:00,40.1,40.11,39.89,39.92,1509900.0,36.2559,36.2649,36.066,36.0931,1509900.0
2021-07-06 11:00:00,39.91,40.02,39.87,40.0,1322640.0,36.0841,36.1835,36.0479,36.1654,1322640.0
2021-07-06 11:10:00,40.0,40.05,39.92,40.02,899732.0,36.1654,36.2106,36.0931,36.1835,899732.0
2021-07-06 11:20:00,40.02,40.08,39.95,40.08,596783.0,36.1835,36.2378,36.1202,36.2378,596783.0
2021-07-06 11:30:00,40.08,40.15,40.04,40.14,755636.0,36.2378,36.3011,36.2016,36.292,755636.0
2021-07-06 11:40:00,40.14,40.28,40.13,40.26,1578282.0,36.292,36.4186,36.283,36.4005,1578282.0
2021-07-06 11:50:00,40.26,40.26,40.01,40.04,825626.0,36.4005,36.4005,36.1745,36.2016,825626.0
2021-07-06 12:00:00,40.05,40.07,40.01,40.01,540998.0,36.2106,36.2287,36.1745,36.1745,540998.0
2021-07-06 12:10:00,40.01,40.11,40.01,40.07,708841.0,36.1745,36.2649,36.1745,36.2287,708841.0
2021-07-06 12:20:00,40.07,40.08,39.97,39.99,2124287.0,36.2287,36.2378,36.1383,36.1564,2124287.0
2021-07-06 12:30:00,39.99,40.02,39.91,40.02,791004.0,36.1564,36.1835,36.0841,36.1835,791004.0
2021-07-06 12:40:00,40.02,40.02,39.91,39.97,611367.0,36.1835,36.1835,36.0841,36.1383,611367.0
2021-07-06 12:50:00,39.97,40.0,39.93,40.0,648494.0,36.1383,36.1654,36.1021,36.1654,648494.0
2021-07-06 13:00:00,40.0,40.06,39.97,40.02,681419.0,36.1654,36.2197,36.1383,36.1835,681419.0
2021-07-06 13:10:00,40.02,40.07,39.99,40.05,414295.0,36.1835,36.2287,36.1564,36.2106,414295.0
2021-07-06 13:20:00,40.05,40.11,40.03,40.08,398384.0,36.2106,36.2649,36.1926,36.2378,398384.0
2021-07-06 13:30:00,40.07,40.12,40.05,40.05,465186.0,36.2287,36.2739,36.2106,36.2106,465186.0
2021-07-06 13:40:00,40.05,40.08,40.03,40.07,500218.0,36.2106,36.2378,36.1926,36.2287,500218.0
2021-07-06 13:50:00,40.07,40.11,40.06,40.09,587260.0,36.2287,36.2649,36.2197,36.2468,587260.0
2021-07-06 14:00:00,40.09,40.11,40.04,40.05,427331.0,36.2468,36.2649,36.2016,36.2106,427331.0
2021-07-06 14:10:00,40.05,40.08,40.04,40.07,491453.0,36.2106,36.2378,36.2016,36.2287,491453.0
2021-07-06 14:20:00,40.07,40.12,40.05,40.12,437312.0,36.2287,36.2739,36.2106,36.2739,437312.0
2021-07-06 14:30:00,40.11,40.12,40.06,40.06,535938.0,36.2649,36.2739,36.2197,36.2197,535938.0
2021-07-06 14:40:00,40.07,40.1,40.05,40.1,442459.0,36.2287,36.2559,36.2106,36.2559,442459.0
2021-07-06 14:50:00,40.1,40.12,40.06,40.08,530552.0,36.2559,36.2739,36.2197,36.2378,530552.0
2021-07-06 15:00:00,40.08,40.12,40.07,40.12,414271.0,36.2378,36.2739,36.2287,36.2739,414271.0
2021-07-06 15:10:00,40.11,40.19,40.1,40.14,995247.0,36.2649,36.3372,36.2559,36.292,995247.0
2021-07-06 15:20:00,40.15,40.16,40.1,40.13,512115.0,36.3011,36.3101,36.2559,36.283,512115.0
2021-07-06 15:30:00,40.14,40.15,40.07,40.1,852231.0,36.292,36.3011,36.2287,36.2559,852231.0
2021-07-06 15:40:00,40.1,40.15,40.07,40.14,1337103.0,36.2559,36.3011,36.2287,36.292,1337103.0
2021-07-06 15:50:00,40.14,40.16,40.05,40.06,2804269.0,36.292,36.3101,36.2106,36.2197,2804269.0
2021-07-07 09:30:00,39.57,39.94,39.37,39.89,4663305.0,35.7767,36.1112,35.5958,36.066,4663305.0
2021-07-07 09:40:00,39.89,39.91,39.66,39.79,2101074.0,36.066,36.0841,35.858,35.9756,2101074.0
2021-07-07 09:50:00,39.79,39.79,39.52,39.59,1577885.0,35.9756,35.9756,35.7315,35.7947,1577885.0
2021-07-07 10:00:00,39.59,39.63,39.5,39.62,1042932.0,35.7947,35.8309,35.7134,35.8219,1042932.0
2021-07-07 10:10:00,39.63,39.7,39.59,39.63,1023881.0,35.8309,35.8942,35.7947,35.8309,1023881.0
2021-07-07 10:20:00,39.62,39.64,39.45,39.47,1006069.0,35.8219,35.8399,35.6682,35.6862,1006069.0
2021-07-07 10:30:00,39.46,39.5,39.36,39.45,1156430.0,35.6772,35.7134,35.5868,35.6682,1156430.0
2021-07-07 10:40:00,39.45,39.6,39.38,39.59,1346669.0,35.6682,35.8038,35.6049,35.7947,1346669.0
2021-07-07 10:50:00,39.59,39.59,39.52,39.52,620945.0,35.7947,35.7947,35.7315,35.7315,620945.0
2021-07-07 11:00:00,39.52,39.7,39.47,39.65,736796.0,35.7315,35.8942,35.6862,35.849,736796.0
2021-07-07 11:10:00,39.64,39.77,39.63,39.77,1126028.0,35.8399,35.9575,35.8309,35.9575,1126028.0
2021-07-07 11:20:00,39.76,39.91,39.76,39.86,1196596.0,35.9484,36.0841,35.9484,36.0389,1196596.0
2021-07-07 11:30:00,39.86,40.0,39.83,39.92,1061815.0,36.0389,36.1654,36.0117,36.0931,1061815.0
2021-07-07 11:40:00,39.91,39.96,39.75,39.77,774349.0,36.0841,36.1293,35.9394,35.9575,774349.0
2021-07-07 11:50:00,39.78,39.81,39.62,39.67,649370.0,35.9665,35.9937,35.8219,35.8671,649370.0
2021-07-07 12:00:00,39.68,39.72,39.64,39.7,356009.0,35.8761,35.9123,35.8399,35.8942,356009.0
2021-07-07 12:10:00,39.69,39.79,39.67,39.77,330922.0,35.8852,35.9756,35.8671,35.9575,330922.0
2021-07-07 12:20:00,39.78,39.86,39.77,39.81,988711.0,35.9665,36.0389,35.9575,35.9937,988711.0
2021-07-07 12:30:00,39.81,39.87,39.79,39.82,400843.0,35.9937,36.0479,35.9756,36.0027,400843.0
2021-07-07 12:40:00,39.82,39.82,39.74,39.79,633746.0,36.0027,36.0027,35.9304,35.9756,633746.0
2021-07-07 12:50:00,39.79,39.87,39.78,39.84,442140.0,35.9756,36.0479,35.9665,36.0208,442140.0
2021-07-07 13:00:00,39.84,39.91,39.83,39.89,630061.0,36.0208,36.0841,36.0117,36.066,630061.0
2021-07-07 13:10:00,39.88,39.88,39.83,39.84,349171.0,36.0569,36.0569,36.0117,36.0208,349171.0
2021-07-07 13:20:00,39.84,39.85,39.8,39.82,400732.0,36.0208,36.0298,35.9846,36.0027,400732.0
2021-07-07 13:30:00,39.82,39.9,39.8,39.9,438854.0,36.0027,36.075,35.9846,36.075,438854.0
2021-07-07 13:40:00,39.89,39.93,39.87,39.91,567182.0,36.066,36.1021,36.0479,36.0841,567182.0
2021-07-07 13:50:00,39.91,39.92,39.81,39.82,616237.0,36.0841,36.0931,35.9937,36.0027,616237.0
2021-07-07 14:00:00,39.83,39.97,39.82,39.94,721380.0,36.0117,36.1383,36.0027,36.1112,721380.0
2021-07-07 14:10:00,39.95,39.95,39.87,39.92,574661.0,36.1202,36.1202,36.0479,36.0931,574661.0
2021-07-07 14:20:00,39.92,39.94,39.86,39.89,456758.0,36.0931,36.1112,36.0389,36.066,456758.0
2021-07-07 14:30:00,39.89,39.91,39.79,39.8,328344.0,36.066,36.0841,35.9756,35.9846,328344.0
2021-07-07 14:40:00,39.8,39.85,39.79,39.85,421230.0,35.9846,36.0298,35.9756,36.0298,421230.0
2021-07-07 14:50:00,39.84,39.89,39.83,39.84,697686.0,36.0208,36.066,36.0117,36.0208,697686.0
2021-07-07 15:00:00,39.84,39.9,39.83,39.88,582043.0,36.0208,36.075,36.0117,36.0569,582043.0
2021-07-07 15:10:00,39.88,39.91,39.85,39.86,509047.0,36.0569,36.0841,36.0298,36.0389,509047.0
2021-07-07 15:20:00,39.86,39.9,39.85,39.89,513353.0,36.0389,36.075,36.0298,36.066,513353.0
2021-07-07 15:30:00,39.89,39.9,39.84,39.88,620998.0,36.066,36.075,36.0208,36.0569,620998.0
2021-07-07 15:40:00,39.88,39.89,39.8,39.8,871714.0,36.0569,36.066,35.9846,35.9846,871714.0
2021-07-07 15:50:00,39.8,39.85,39.7,39.8,3439134.0,35.9846,36.0298,35.8942,35.9846,3439134.0
2021-07-08 09:30:00,38.64,39.24,38.59,38.86,4433502.0,34.9358,35.4783,34.8906,35.1347,4433502.0
2021-07-08 09:40:00,38.87,38.9,38.48,38.84,3514399.0,35.1438,35.1709,34.7912,35.1166,3514399.0
2021-07-08 09:50:00,38.84,38.88,38.62,38.68,2002868.0,35.1166,35.1528,34.9177,34.972,2002868.0
2021-07-08 10:00:00,38.68,38.71,38.49,38.62,1900356.0,34.972,34.9991,34.8002,34.9177,1900356.0
2021-07-08 10:10:00,38.62,38.72,38.58,38.69,1587661.0,34.9177,35.0081,34.8816,34.981,1587661.0
2021-07-08 10:20:00,38.68,38.77,38.57,38.77,1240364.0,34.972,35.0534,34.8725,35.0534,1240364.0
2021-07-08 10:30:00,38.77,38.83,38.69,38.75,1285604.0,35.0534,35.1076,34.981,35.0353,1285604.0
2021-07-08 10:40:00,38.74,38.82,38.69,38.73,1210822.0,35.0262,35.0986,34.981,35.0172,1210822.0
2021-07-08 10:50:00,38.73,38.92,38.72,38.86,1092836.0,35.0172,35.189,35.0081,35.1347,1092836.0
2021-07-08 11:00:00,38.86,39.11,38.85,39.09,1275090.0,35.1347,35.3608,35.1257,35.3427,1275090.0
2021-07-08 11:10:00,39.09,39.1,39.01,39.05,929668.0,35.3427,35.3517,35.2703,35.3065,929668.0
2021-07-08 11:20:00,39.05,39.15,39.02,39.04,669421.0,35.3065,35.3969,35.2794,35.2975,669421.0
2021-07-08 11:30:00,39.03,39.17,39.01,39.12,704427.0,35.2884,35.415,35.2703,35.3698,704427.0
2021-07-08 11:40:00,39.12,39.23,39.1,39.16,859880.0,35.3698,35.4693,35.3517,35.406,859880.0
2021-07-08 11:50:00,39.16,39.16,39.11,39.14,469879.0,35.406,35.406,35.3608,35.3879,469879.0
2021-07-08 12:00:00,39.14,39.19,39.12,39.15,567762.0,35.3879,35.4331,35.3698,35.3969,567762.0
2021-07-08 12:10:00,39.15,39.18,39.01,39.04,1244231.0,35.3969,35.424,35.2703,35.2975,1244231.0
2021-07-08 12:20:00,39.04,39.09,38.97,39.05,691928.0,35.2975,35.3427,35.2342,35.3065,691928.0
2021-07-08 12:30:00,39.05,39.07,39.0,39.01,434053.0,35.3065,35.3246,35.2613,35.2703,434053.0
2021-07-08 12:40:00,39.01,39.02,38.96,39.01,690350.0,35.2703,35.2794,35.2251,35.2703,690350.0
2021-07-08 12:50:00,39.0,39.03,38.97,39.02,910373.0,35.2613,35.2884,35.2342,35.2794,910373.0
2021-07-08 13:00:00,39.02,39.03,38.91,38.94,682308.0,35.2794,35.2884,35.1799,35.2071,682308.0
2021-07-08 13:10:00,38.94,38.94,38.85,38.9,826621.0,35.2071,35.2071,35.1257,35.1709,826621.0
2021-07-08 13:20:00,38.9,38.9,38.8,38.87,549726.0,35.1709,35.1709,35.0805,35.1438,549726.0
2021-07-08 13:30:00,38.87,38.89,38.81,38.87,662336.0,35.1438,35.1618,35.0895,35.1438,662336.0
2021-07-08 13:40:00,38.87,38.87,38.81,38.82,619669.0,35.1438,35.1438,35.0895,35.0986,619669.0
2021-07-08 13:50:00,38.82,38.83,38.76,38.77,647287.0,35.0986,35.1076,35.0443,35.0534,647287.0
2021-07-08 14:00:00,38.77,38.78,38.67,38.68,733678.0,35.0534,35.0624,34.9629,34.972,733678.0
2021-07-08 14:10:00,38.68,38.76,38.63,38.65,706257.0,34.972,35.0443,34.9268,34.9449,706257.0
2021-07-08 14:20:00,38.65,38.71,38.64,38.65,630083.0,34.9449,34.9991,34.9358,34.9449,630083.0
2021-07-08 14:30:00,38.65,38.67,38.55,38.57,810786.0,34.9449,34.9629,34.8544,34.8725,810786.0
2021-07-08 14:40:00,38.57,38.63,38.54,38.61,861822.0,34.8725,34.9268,34.8454,34.9087,861822.0
2021-07-08 14:50:00,38.62,38.65,38.6,38.63,579670.0,34.9177,34.9449,34.8996,34.9268,579670.0
2021-07-08 15:00:00,38.62,38.74,38.62,38.68,821466.0,34.9177,35.0262,34.9177,34.972,821466.0
2021-07-08 15:10:00,38.68,38.68,38.62,38.67,536773.0,34.972,34.972,34.9177,34.9629,536773.0
2021-07-08 15:20:00,38.68,38.71,38.65,38.66,762676.0,34.972,34.9991,34.9449,34.9539,762676.0
2021-07-08 15:30:00,38.66,38.72,38.65,38.66,1152503.0,34.9539,35.0081,34.9449,34.9539,1152503.0
2021-07-08 15:40:00,38.66,38.68,38.54,38.57,1895071.0,34.9539,34.972,34.8454,34.8725,1895071.0
2021-07-08 15:50:00,38.58,38.79,38.54,38.78,3655819.0,34.8816,35.0714,34.8454,35.0624,3655819.0
2021-07-09 09:30:00,39.65,39.72,39.4,39.53,3920998.0,35.849,35.9123,35.623,35.7405,3920998.0
2021-07-09 09:40:00,39.52,39.86,39.52,39.68,2642863.0,35.7315,36.0389,35.7315,35.8761,2642863.0
2021-07-09 09:50:00,39.69,39.79,39.65,39.65,1075447.0,35.8852,35.9756,35.849,35.849,1075447.0
2021-07-09 10:00:00,39.65,39.85,39.65,39.71,1062214.0,35.849,36.0298,35.849,35.9032,1062214.0
2021-07-09 10:10:00,39.7,39.95,39.69,39.89,1518007.0,35.8942,36.1202,35.8852,36.066,1518007.0
2021-07-09 10:20:00,39.89,40.03,39.84,39.9,1735907.0,36.066,36.1926,36.0208,36.075,1735907.0
2021-07-09 10:30:00,39.9,40.03,39.89,39.97,1670085.0,36.075,36.1926,36.066,36.1383,1670085.0
2021-07-09 10:40:00,39.96,39.99,39.82,39.82,756159.0,36.1293,36.1564,36.0027,36.0027,756159.0
2021-07-09 10:50:00,39.83,39.85,39.7,39.73,769505.0,36.0117,36.0298,35.8942,35.9213,769505.0
2021-07-09 11:00:00,39.74,39.88,39.73,39.87,735075.0,35.9304,36.0569,35.9213,36.0479,735075.0
2021-07-09 11:10:00,39.86,39.87,39.81,39.82,676409.0,36.0389,36.0479,35.9937,36.0027,676409.0
2021-07-09 11:20:00,39.82,39.86,39.78,39.8,617533.0,36.0027,36.0389,35.9665,35.9846,617533.0
2021-07-09 11:30:00,39.8,39.92,39.8,39.88,679290.0,35.9846,36.0931,35.9846,36.0569,679290.0
2021-07-09 11:40:00,39.89,39.92,39.8,39.81,557951.0,36.066,36.0931,35.9846,35.9937,557951.0
2021-07-09 11:50:00,39.81,39.89,39.8,39.87,503901.0,35.9937,36.066,35.9846,36.0479,503901.0
2021-07-09 12:00:00,39.87,39.92,39.83,39.92,429174.0,36.0479,36.0931,36.0117,36.0931,429174.0
2021-07-09 12:10:00,39.91,39.95,39.9,39.95,637581.0,36.0841,36.1202,36.075,36.1202,637581.0
2021-07-09 12:20:00,39.94,39.96,39.89,39.9,625913.0,36.1112,36.1293,36.066,36.075,625913.0
2021-07-09 12:30:00,39.9,39.96,39.89,39.95,511458.0,36.075,36.1293,36.066,36.1202,511458.0
2021-07-09 12:40:00,39.96,40.05,39.95,40.03,682692.0,36.1293,36.2106,36.1202,36.1926,682692.0
2021-07-09 12:50:00,40.03,40.05,39.99,40.02,571531.0,36.1926,36.2106,36.1564,36.1835,571531.0
2021-07-09 13:00:00,40.02,40.12,40.02,40.02,690459.0,36.1835,36.2739,36.1835,36.1835,690459.0
2021-07-09 13:10:00,40.02,40.04,39.96,40.01,567114.0,36.1835,36.2016,36.1293,36.1745,567114.0
2021-07-09 13:20:00,40.0,40.03,39.98,40.02,400264.0,36.1654,36.1926,36.1474,36.1835,400264.0
2021-07-09 13:30:00,40.02,40.03,39.97,39.98,339153.0,36.1835,36.1926,36.1383,36.1474,339153.0
2021-07-09 13:40:00,39.98,40.03,39.98,40.01,362852.0,36.1474,36.1926,36.1474,36.1745,362852.0
2021-07-09 13:50:00,40.01,40.06,40.01,40.01,337087.0,36.1745,36.2197,36.1745,36.1745,337087.0
2021-07-09 14:00:00,40.02,40.05,39.98,40.04,417320.0,36.1835,36.2106,36.1474,36.2016,417320.0
2021-07-09 14:10:00,40.04,40.12,40.02,40.11,659652.0,36.2016,36.2739,36.1835,36.2649,659652.0
2021-07-09 14:20:00,40.11,40.16,40.1,40.13,610581.0,36.2649,36.3101,36.2559,36.283,610581.0
2021-07-09 14:30:00,40.13,40.14,40.04,40.09,609741.0,36.283,36.292,36.2016,36.2468,609741.0
2021-07-09 14:40:00,40.09,40.1,40.04,40.07,588756.0,36.2468,36.2559,36.2016,36.2287,588756.0
2021-07-09 14:50:00,40.07,40.12,40.06,40.11,479118.0,36.2287,36.2739,36.2197,36.2649,479118.0
2021-07-09 15:00:00,40.11,40.13,40.1,40.11,607677.0,36.2649,36.283,36.2559,36.2649,607677.0
2021-07-09 15:10:00,40.11,40.15,40.09,40.14,642277.0,36.2649,36.3011,36.2468,36.292,642277.0
2021-07-09 15:20:00,40.14,40.15,40.09,40.14,648827.0,36.292,36.3011,36.2468,36.292,648827.0
2021-07-09 15:30:00,40.13,40.23,40.13,40.21,1015875.0,36.283,36.3734,36.283,36.3553,1015875.0
2021-07-09 15:40:00,40.21,40.24,40.04,40.05,1463980.0,36.3553,36.3824,36.2016,36.2106,1463980.0
2021-07-09 15:50:00,40.06,40.12,40.02,40.04,3786668.0,36.2197,36.2739,36.1835,36.2016,3786668.0
2021-07-12 09:30:00,39.84,39.99,39.63,39.87,2705812.0,36.0208,36.1564,35.8309,36.0479,2705812.0
2021-07-12 09:40:00,39.87,40.11,39.84,40.11,1622124.0,36.0479,36.2649,36.0208,36.2649,1622124.0
2021-07-12 09:50:00,40.11,40.34,40.1,40.32,1241202.0,36.2649,36.4728,36.2559,36.4548,1241202.0
2021-07-12 10:00:00,40.33,40.49,40.31,40.38,985810.0,36.4638,36.6085,36.4457,36.509,985810.0
2021-07-12 10:10:00,40.39,40.46,40.3,40.46,900538.0,36.5181,36.5813,36.4367,36.5813,900538.0
2021-07-12 10:20:00,40.46,40.48,40.29,40.3,1801609.0,36.5813,36.5994,36.4276,36.4367,1801609.0
2021-07-12 10:30:00,40.3,40.43,40.23,40.33,986374.0,36.4367,36.5542,36.3734,36.4638,986374.0
2021-07-12 10:40:00,40.33,40.38,40.24,40.27,787080.0,36.4638,36.509,36.3824,36.4096,787080.0
2021-07-12 10:50:00,40.27,40.35,40.22,40.33,861292.0,36.4096,36.4819,36.3643,36.4638,861292.0
2021-07-12 11:00:00,40.33,40.35,40.21,40.23,1292816.0,36.4638,36.4819,36.3553,36.3734,1292816.0
2021-07-12 11:10:00,40.23,40.28,40.18,40.27,1053158.0,36.3734,36.4186,36.3282,36.4096,1053158.0
2021-07-12 11:20:00,40.27,40.37,40.26,40.33,1178636.0,36.4096,36.5,36.4005,36.4638,1178636.0
2021-07-12 11:30:00,40.33,40.35,40.26,40.34,831079.0,36.4638,36.4819,36.4005,36.4728,831079.0
2021-07-12 11:40:00,40.34,40.44,40.34,40.43,542280.0,36.4728,36.5633,36.4728,36.5542,542280.0
2021-07-12 11:50:00,40.43,40.54,40.42,40.54,570738.0,36.5542,36.6537,36.5452,36.6537,570738.0
2021-07-12 12:00:00,40.54,40.58,40.5,40.57,811686.0,36.6537,36.6898,36.6175,36.6808,811686.0
2021-07-12 12:10:00,40.57,40.6,40.54,40.55,600341.0,36.6808,36.7079,36.6537,36.6627,600341.0
2021-07-12 12:20:00,40.55,40.58,40.51,40.55,594259.0,36.6627,36.6898,36.6265,36.6627,594259.0
2021-07-12 12:30:00,40.56,40.6,40.53,40.59,603860.0,36.6718,36.7079,36.6446,36.6989,603860.0
2021-07-12 12:40:00,40.59,40.72,40.59,40.66,1601937.0,36.6989,36.8164,36.6989,36.7622,1601937.0
2021-07-12 12:50:00,40.66,40.69,40.55,40.68,1037482.0,36.7622,36.7893,36.6627,36.7803,1037482.0
2021-07-12 13:00:00,40.68,40.81,40.68,40.77,1477251.0,36.7803,36.8978,36.7803,36.8616,1477251.0
2021-07-12 13:10:00,40.76,40.77,40.67,40.71,305243.0,36.8526,36.8616,36.7712,36.8074,305243.0
2021-07-12 13:20:00,40.71,40.79,40.7,40.75,346389.0,36.8074,36.8797,36.7983,36.8435,346389.0
2021-07-12 13:30:00,40.75,40.77,40.72,40.76,310923.0,36.8435,36.8616,36.8164,36.8526,310923.0
2021-07-12 13:40:00,40.77,40.77,40.68,40.71,412715.0,36.8616,36.8616,36.7803,36.8074,412715.0
2021-07-12 13:50:00,40.71,40.72,40.63,40.65,484947.0,36.8074,36.8164,36.735,36.7531,484947.0
2021-07-12 14:00:00,40.64,40.67,40.58,40.61,583850.0,36.7441,36.7712,36.6898,36.717,583850.0
2021-07-12 14:10:00,40.6,40.64,40.58,40.63,367038.0,36.7079,36.7441,36.6898,36.735,367038.0
2021-07-12 14:20:00,40.63,40.65,40.6,40.65,341115.0,36.735,36.7531,36.7079,36.7531,341115.0
2021-07-12 14:30:00,40.65,40.69,40.6,40.61,595740.0,36.7531,36.7893,36.7079,36.717,595740.0
2021-07-12 14:40:00,40.61,40.63,40.59,40.59,323787.0,36.717,36.735,36.6989,36.6989,323787.0
2021-07-12 14:50:00,40.59,40.7,40.59,40.69,539750.0,36.6989,36.7983,36.6989,36.7893,539750.0
2021-07-12 15:00:00,40.69,40.72,40.68,40.69,511289.0,36.7893,36.8164,36.7803,36.7893,511289.0
2021-07-12 15:10:00,40.68,40.77,40.68,40.72,971421.0,36.7803,36.8616,36.7803,36.8164,971421.0
2021-07-12 15:20:00,40.73,40.78,40.72,40.76,571298.0,36.8255,36.8707,36.8164,36.8526,571298.0
2021-07-12 15:30:00,40.77,40.77,40.66,40.68,756175.0,36.8616,36.8616,36.7622,36.7803,756175.0
2021-07-12 15:40:00,40.68,40.71,40.64,40.65,826741.0,36.7803,36.8074,36.7441,36.7531,826741.0
2021-07-12 15:50:00,40.65,40.71,40.56,40.63,2800194.0,36.7531,36.8074,36.6718,36.735,2800194.0
2021-07-13 09:30:00,40.48,40.48,39.92,40.32,4264623.0,36.5994,36.5994,36.0931,36.4548,4264623.0
2021-07-13 09:40:00,40.33,40.33,40.12,40.19,1734048.0,36.4638,36.4638,36.2739,36.3372,1734048.0
2021-07-13 09:50:00,40.2,40.22,39.95,39.98,1365497.0,36.3463,36.3643,36.1202,36.1474,1365497.0
2021-07-13 10:00:00,39.98,39.99,39.8,39.85,1363548.0,36.1474,36.1564,35.9846,36.0298,1363548.0
2021-07-13 10:10:00,39.84,39.9,39.78,39.84,1170109.0,36.0208,36.075,35.9665,36.0208,1170109.0
2021-07-13 10:20:00,39.84,39.85,39.72,39.8,1279382.0,36.0208,36.0298,35.9123,35.9846,1279382.0
2021-07-13 10:30:00,39.81,39.91,39.73,39.77,1647526.0,35.9937,36.0841,35.9213,35.9575,1647526.0
2021-07-13 10:40:00,39.77,39.79,39.63,39.66,1604624.0,35.9575,35.9756,35.8309,35.858,1604624.0
2021-07-13 10:50:00,39.67,39.77,39.64,39.68,1015071.0,35.8671,35.9575,35.8399,35.8761,1015071.0
2021-07-13 11:00:00,39.69,39.7,39.61,39.67,980093.0,35.8852,35.8942,35.8128,35.8671,980093.0
2021-07-13 11:10:00,39.68,39.7,39.62,39.64,691870.0,35.8761,35.8942,35.8219,35.8399,691870.0
2021-07-13 11:20:00,39.64,39.69,39.58,39.67,786537.0,35.8399,35.8852,35.7857,35.8671,786537.0
2021-07-13 11:30:00,39.66,39.67,39.58,39.67,941263.0,35.858,35.8671,35.7857,35.8671,941263.0
2021-07-13 11:40:00,39.67,39.72,39.61,39.72,726274.0,35.8671,35.9123,35.8128,35.9123,726274.0
2021-07-13 11:50:00,39.71,39.78,39.68,39.76,797868.0,35.9032,35.9665,35.8761,35.9484,797868.0
2021-07-13 12:00:00,39.76,39.83,39.75,39.82,598682.0,35.9484,36.0117,35.9394,36.0027,598682.0
2021-07-13 12:10:00,39.81,39.84,39.73,39.73,816378.0,35.9937,36.0208,35.9213,35.9213,816378.0
2021-07-13 12:20:00,39.73,39.78,39.72,39.78,456718.0,35.9213,35.9665,35.9123,35.9665,456718.0
2021-07-13 12:30:00,39.77,39.8,39.75,39.8,437171.0,35.9575,35.9846,35.9394,35.9846,437171.0
2021-07-13 12:40:00,39.8,39.84,39.7,39.74,848130.0,35.9846,36.0208,35.8942,35.9304,848130.0
2021-07-13 12:50:00,39.74,39.8,39.73,39.75,714669.0,35.9304,35.9846,35.9213,35.9394,714669.0
2021-07-13 13:00:00,39.75,39.81,39.73,39.8,1252715.0,35.9394,35.9937,35.9213,35.9846,1252715.0
2021-07-13 13:10:00,39.8,39.84,39.75,39.83,742797.0,35.9846,36.0208,35.9394,36.0117,742797.0
2021-07-13 13:20:00,39.83,40.04,39.82,40.04,1574100.0,36.0117,36.2016,36.0027,36.2016,1574100.0
2021-07-13 13:30:00,40.04,40.07,39.94,40.03,833812.0,36.2016,36.2287,36.1112,36.1926,833812.0
2021-07-13 13:40:00,40.03,40.23,40.02,40.07,3324250.0,36.1926,36.3734,36.1835,36.2287,3324250.0
2021-07-13 13:50:00,40.08,40.19,40.07,40.17,455758.0,36.2378,36.3372,36.2287,36.3191,455758.0
2021-07-13 14:00:00,40.17,40.24,40.13,40.16,1036018.0,36.3191,36.3824,36.283,36.3101,1036018.0
2021-07-13 14:10:00,40.17,40.19,40.1,40.19,475536.0,36.3191,36.3372,36.2559,36.3372,475536.0
2021-07-13 14:20:00,40.18,40.2,40.1,40.11,476759.0,36.3282,36.3463,36.2559,36.2649,476759.0
2021-07-13 14:30:00,40.1,40.15,40.06,40.13,607678.0,36.2559,36.3011,36.2197,36.283,607678.0
2021-07-13 14:40:00,40.13,40.15,40.09,40.13,377906.0,36.283,36.3011,36.2468,36.283,377906.0
2021-07-13 14:50:00,40.14,40.15,40.09,40.09,388392.0,36.292,36.3011,36.2468,36.2468,388392.0
2021-07-13 15:00:00,40.09,40.13,40.08,40.09,535263.0,36.2468,36.283,36.2378,36.2468,535263.0
2021-07-13 15:10:00,40.1,40.12,40.03,40.12,611568.0,36.2559,36.2739,36.1926,36.2739,611568.0
2021-07-13 15:20:00,40.12,40.13,40.04,40.07,745651.0,36.2739,36.283,36.2016,36.2287,745651.0
2021-07-13 15:30:00,40.07,40.07,40.01,40.04,1065252.0,36.2287,36.2287,36.1745,36.2016,1065252.0
2021-07-13 15:40:00,40.05,40.09,40.0,40.0,1652470.0,36.2106,36.2468,36.1654,36.1654,1652470.0
2021-07-13 15:50:00,40.0,40.03,39.81,39.87,4689291.0,36.1654,36.1926,35.9937,36.0479,4689291.0
2021-07-14 09:30:00,39.11,39.48,39.11,39.41,6652648.0,35.3608,35.6953,35.3608,35.632,6652648.0
2021-07-14 09:40:00,39.42,39.55,38.9,38.98,5601136.0,35.641,35.7586,35.1709,35.2432,5601136.0
2021-07-14 09:50:00,38.98,39.0,38.71,38.76,4030453.0,35.2432,35.2613,34.9991,35.0443,4030453.0
2021-07-14 10:00:00,38.76,38.76,38.51,38.55,3889584.0,35.0443,35.0443,34.8183,34.8544,3889584.0
2021-07-14 10:10:00,38.54,38.68,38.47,38.52,4465065.0,34.8454,34.972,34.7821,34.8273,4465065.0
2021-07-14 10:20:00,38.52,38.54,38.09,38.12,5918760.0,34.8273,34.8454,34.4385,34.4657,5918760.0
2021-07-14 10:30:00,38.12,38.13,37.96,38.04,4112922.0,34.4657,34.4747,34.321,34.3933,4112922.0
2021-07-14 10:40:00,38.04,38.08,37.94,38.0,2975291.0,34.3933,34.4295,34.3029,34.3572,2975291.0
2021-07-14 10:50:00,38.0,38.09,37.87,37.92,2480788.0,34.3572,34.4385,34.2396,34.2848,2480788.0
2021-07-14 11:00:00,37.92,38.12,37.86,38.0,2759609.0,34.2848,34.4657,34.2306,34.3572,2759609.0
2021-07-14 11:10:00,38.0,38.15,37.99,38.08,2259521.0,34.3572,34.4928,34.3481,34.4295,2259521.0
2021-07-14 11:20:00,38.07,38.12,37.96,38.09,2221129.0,34.4205,34.4657,34.321,34.4385,2221129.0
2021-07-14 11:30:00,38.1,38.21,38.04,38.05,2956619.0,34.4476,34.547,34.3933,34.4024,2956619.0
2021-07-14 11:40:00,38.05,38.06,37.85,37.91,2965577.0,34.4024,34.4114,34.2215,34.2758,2965577.0
2021-07-14 11:50:00,37.92,38.02,37.79,38.0,2586000.0,34.2848,34.3752,34.1673,34.3572,2586000.0
2021-07-14 12:00:00,38.0,38.37,37.97,38.26,3061259.0,34.3572,34.6917,34.33,34.5922,3061259.0
2021-07-14 12:10:00,38.27,38.43,38.23,38.36,1787340.0,34.6013,34.7459,34.5651,34.6827,1787340.0
2021-07-14 12:20:00,38.36,38.38,38.29,38.35,1219998.0,34.6827,34.7007,34.6194,34.6736,1219998.0
2021-07-14 12:30:00,38.36,38.4,38.26,38.39,1036054.0,34.6827,34.7188,34.5922,34.7098,1036054.0
2021-07-14 12:40:00,38.39,38.43,38.31,38.43,787246.0,34.7098,34.7459,34.6374,34.7459,787246.0
2021-07-14 12:50:00,38.42,38.52,38.41,38.51,1342445.0,34.7369,34.8273,34.7279,34.8183,1342445.0
2021-07-14 13:00:00,38.5,38.52,38.42,38.42,1041189.0,34.8092,34.8273,34.7369,34.7369,1041189.0
2021-07-14 13:10:00,38.43,38.48,38.36,38.37,1134178.0,34.7459,34.7912,34.6827,34.6917,1134178.0
2021-07-14 13:20:00,38.37,38.52,38.33,38.51,1150573.0,34.6917,34.8273,34.6555,34.8183,1150573.0
2021-07-14 13:30:00,38.51,38.59,38.51,38.54,1164619.0,34.8183,34.8906,34.8183,34.8454,1164619.0
2021-07-14 13:40:00,38.54,38.74,38.53,38.73,2099471.0,34.8454,35.0262,34.8364,35.0172,2099471.0
2021-07-14 13:50:00,38.73,38.79,38.7,38.77,1349790.0,35.0172,35.0714,34.9901,35.0534,1349790.0
2021-07-14 14:00:00,38.77,38.8,38.56,38.58,1437599.0,35.0534,35.0805,34.8635,34.8816,1437599.0
2021-07-14 14:10:00,38.58,38.6,38.46,38.47,952257.0,34.8816,34.8996,34.7731,34.7821,952257.0
2021-07-14 14:20:00,38.48,38.52,38.35,38.45,1180970.0,34.7912,34.8273,34.6736,34.764,1180970.0
2021-07-14 14:30:00,38.45,38.51,38.4,38.48,1068018.0,34.764,34.8183,34.7188,34.7912,1068018.0
2021-07-14 14:40:00,38.48,38.55,38.47,38.51,1015539.0,34.7912,34.8544,34.7821,34.8183,1015539.0
2021-07-14 14:50:00,38.52,38.59,38.5,38.51,807886.0,34.8273,34.8906,34.8092,34.8183,807886.0
2021-07-14 15:00:00,38.51,38.68,38.5,38.65,1491178.0,34.8183,34.972,34.8092,34.9449,1491178.0
2021-07-14 15:10:00,38.66,38.7,38.59,38.68,1183353.0,34.9539,34.9901,34.8906,34.972,1183353.0
2021-07-14 15:20:00,38.68,38.7,38.64,38.68,1314860.0,34.972,34.9901,34.9358,34.972,1314860.0
2021-07-14 15:30:00,38.69,38.69,38.57,38.65,1705508.0,34.981,34.981,34.8725,34.9449,1705508.0
2021-07-14 15:40:00,38.65,38.81,38.65,38.79,2865123.0,34.9449,35.0895,34.9449,35.0714,2865123.0
2021-07-14 15:50:00,38.79,38.97,38.75,38.87,5632554.0,35.0714,35.2342,35.0353,35.1438,5632554.0
2021-07-15 09:30:00,38.39,38.53,38.32,38.5,3706326.0,34.7098,34.8364,34.6465,34.8092,3706326.0
2021-07-15 09:40:00,38.5,38.67,38.36,38.49,2129131.0,34.8092,34.9629,34.6827,34.8002,2129131.0
2021-07-15 09:50:00,38.48,38.7,38.47,38.66,1140285.0,34.7912,34.9901,34.7821,34.9539,1140285.0
2021-07-15 10:00:00,38.66,38.91,38.65,38.75,1569929.0,34.9539,35.1799,34.9449,35.0353,1569929.0
2021-07-15 10:10:00,38.75,38.9,38.73,38.84,948027.0,35.0353,35.1709,35.0172,35.1166,948027.0
2021-07-15 10:20:00,38.85,38.97,38.79,38.95,1527108.0,35.1257,35.2342,35.0714,35.2161,1527108.0
2021-07-15 10:30:00,38.95,39.03,38.86,39.01,1491423.0,35.2161,35.2884,35.1347,35.2703,1491423.0
2021-07-15 10:40:00,39.01,39.16,38.96,39.13,1513788.0,35.2703,35.406,35.2251,35.3788,1513788.0
2021-07-15 10:50:00,39.13,39.28,39.12,39.27,1604162.0,35.3788,35.5145,35.3698,35.5054,1604162.0
2021-07-15 11:00:00,39.27,39.33,39.17,39.18,2010750.0,35.5054,35.5597,35.415,35.424,2010750.0
2021-07-15 11:10:00,39.17,39.18,39.07,39.09,1615935.0,35.415,35.424,35.3246,35.3427,1615935.0
2021-07-15 11:20:00,39.09,39.16,38.98,39.14,2102599.0,35.3427,35.406,35.2432,35.3879,2102599.0
2021-07-15 11:30:00,39.15,39.2,39.07,39.18,926619.0,35.3969,35.4421,35.3246,35.424,926619.0
2021-07-15 11:40:00,39.18,39.2,39.12,39.17,1040983.0,35.424,35.4421,35.3698,35.415,1040983.0
2021-07-15 11:50:00,39.18,39.24,39.15,39.16,560547.0,35.424,35.4783,35.3969,35.406,560547.0
2021-07-15 12:00:00,39.16,39.22,39.05,39.06,1123618.0,35.406,35.4602,35.3065,35.3156,1123618.0
2021-07-15 12:10:00,39.05,39.16,39.02,39.02,968037.0,35.3065,35.406,35.2794,35.2794,968037.0
2021-07-15 12:20:00,39.02,39.05,38.93,38.97,976549.0,35.2794,35.3065,35.198,35.2342,976549.0
2021-07-15 12:30:00,38.97,38.98,38.84,38.89,907303.0,35.2342,35.2432,35.1166,35.1618,907303.0
2021-07-15 12:40:00,38.89,38.93,38.85,38.91,585845.0,35.1618,35.198,35.1257,35.1799,585845.0
2021-07-15 12:50:00,38.92,38.95,38.78,38.78,1427188.0,35.189,35.2161,35.0624,35.0624,1427188.0
2021-07-15 13:00:00,38.78,38.84,38.72,38.8,1044242.0,35.0624,35.1166,35.0081,35.0805,1044242.0
2021-07-15 13:10:00,38.8,38.81,38.66,38.66,747961.0,35.0805,35.0895,34.9539,34.9539,747961.0
2021-07-15 13:20:00,38.67,38.75,38.66,38.74,747351.0,34.9629,35.0353,34.9539,35.0262,747351.0
2021-07-15 13:30:00,38.73,38.74,38.66,38.69,914004.0,35.0172,35.0262,34.9539,34.981,914004.0
2021-07-15 13:40:00,38.69,38.71,38.61,38.62,889898.0,34.981,34.9991,34.9087,34.9177,889898.0
2021-07-15 13:50:00,38.62,38.66,38.58,38.63,784044.0,34.9177,34.9539,34.8816,34.9268,784044.0
2021-07-15 14:00:00,38.62,38.66,38.61,38.63,852598.0,34.9177,34.9539,34.9087,34.9268,852598.0
2021-07-15 14:10:00,38.63,38.71,38.6,38.7,567214.0,34.9268,34.9991,34.8996,34.9901,567214.0
2021-07-15 14:20:00,38.71,38.74,38.65,38.73,609960.0,34.9991,35.0262,34.9449,35.0172,609960.0
2021-07-15 14:30:00,38.72,38.73,38.68,38.69,478472.0,35.0081,35.0172,34.972,34.981,478472.0
2021-07-15 14:40:00,38.69,38.76,38.66,38.75,847688.0,34.981,35.0443,34.9539,35.0353,847688.0
2021-07-15 14:50:00,38.75,38.76,38.67,38.73,603620.0,35.0353,35.0443,34.9629,35.0172,603620.0
2021-07-15 15:00:00,38.72,38.73,38.71,38.73,643819.0,35.0081,35.0172,34.9991,35.0172,643819.0
2021-07-15 15:10:00,38.72,38.73,38.68,38.73,739248.0,35.0081,35.0172,34.972,35.0172,739248.0
2021-07-15 15:20:00,38.72,38.8,38.69,38.78,1072811.0,35.0081,35.0805,34.981,35.0624,1072811.0
2021-07-15 15:30:00,38.79,38.84,38.7,38.8,1743759.0,35.0714,35.1166,34.9901,35.0805,1743759.0
2021-07-15 15:40:00,38.81,38.87,38.79,38.8,1318631.0,35.0895,35.1438,35.0714,35.0805,1318631.0
2021-07-15 15:50:00,38.8,38.9,38.8,38.83,3265214.0,35.0805,35.1709,35.0805,35.1076,3265214.0
2021-07-16 09:30:00,39.22,39.29,38.74,38.8,3205486.0,35.4602,35.5235,35.0262,35.0805,3205486.0
2021-07-16 09:40:00,38.8,38.82,38.64,38.72,1464446.0,35.0805,35.0986,34.9358,35.0081,1464446.0
2021-07-16 09:50:00,38.72,38.82,38.6,38.65,1572799.0,35.0081,35.0986,34.8996,34.9449,1572799.0
2021-07-16 10:00:00,38.65,38.66,38.42,38.55,2217839.0,34.9449,34.9539,34.7369,34.8544,2217839.0
2021-07-16 10:10:00,38.55,38.64,38.46,38.55,1168975.0,34.8544,34.9358,34.7731,34.8544,1168975.0
2021-07-16 10:20:00,38.55,38.59,38.44,38.47,937201.0,34.8544,34.8906,34.755,34.7821,937201.0
2021-07-16 10:30:00,38.47,38.5,38.34,38.34,1170723.0,34.7821,34.8092,34.6646,34.6646,1170723.0
2021-07-16 10:40:00,38.34,38.35,38.22,38.26,2606288.0,34.6646,34.6736,34.5561,34.5922,2606288.0
2021-07-16 10:50:00,38.26,38.45,38.22,38.44,990214.0,34.5922,34.764,34.5561,34.755,990214.0
2021-07-16 11:00:00,38.44,38.48,38.31,38.32,1314150.0,34.755,34.7912,34.6374,34.6465,1314150.0
2021-07-16 11:10:00,38.31,38.4,38.3,38.34,979460.0,34.6374,34.7188,34.6284,34.6646,979460.0
2021-07-16 11:20:00,38.34,38.37,38.3,38.33,749579.0,34.6646,34.6917,34.6284,34.6555,749579.0
2021-07-16 11:30:00,38.32,38.39,38.31,38.38,698724.0,34.6465,34.7098,34.6374,34.7007,698724.0
2021-07-16 11:40:00,38.39,38.4,38.3,38.3,709616.0,34.7098,34.7188,34.6284,34.6284,709616.0
2021-07-16 11:50:00,38.3,38.39,38.29,38.38,564973.0,34.6284,34.7098,34.6194,34.7007,564973.0
2021-07-16 12:00:00,38.39,38.39,38.26,38.31,738123.0,34.7098,34.7098,34.5922,34.6374,738123.0
2021-07-16 12:10:00,38.31,38.36,38.15,38.16,1089114.0,34.6374,34.6827,34.4928,34.5018,1089114.0
2021-07-16 12:20:00,38.15,38.16,38.02,38.04,1965672.0,34.4928,34.5018,34.3752,34.3933,1965672.0
2021-07-16 12:30:00,38.04,38.13,38.02,38.06,845558.0,34.3933,34.4747,34.3752,34.4114,845558.0
2021-07-16 12:40:00,38.07,38.13,38.06,38.1,543135.0,34.4205,34.4747,34.4114,34.4476,543135.0
2021-07-16 12:50:00,38.1,38.25,38.1,38.23,655005.0,34.4476,34.5832,34.4476,34.5651,655005.0
2021-07-16 13:00:00,38.23,38.25,38.15,38.18,445690.0,34.5651,34.5832,34.4928,34.5199,445690.0
2021-07-16 13:10:00,38.17,38.17,38.06,38.11,607208.0,34.5109,34.5109,34.4114,34.4566,607208.0
2021-07-16 13:20:00,38.1,38.11,38.02,38.02,660780.0,34.4476,34.4566,34.3752,34.3752,660780.0
2021-07-16 13:30:00,38.02,38.11,38.01,38.11,952458.0,34.3752,34.4566,34.3662,34.4566,952458.0
2021-07-16 13:40:00,38.1,38.12,38.04,38.05,884124.0,34.4476,34.4657,34.3933,34.4024,884124.0
2021-07-16 13:50:00,38.05,38.05,37.95,37.95,1912354.0,34.4024,34.4024,34.312,34.312,1912354.0
2021-07-16 14:00:00,37.95,37.96,37.79,37.84,2662904.0,34.312,34.321,34.1673,34.2125,2662904.0
2021-07-16 14:10:00,37.85,38.0,37.77,37.95,1648901.0,34.2215,34.3572,34.1492,34.312,1648901.0
2021-07-16 14:20:00,37.95,37.96,37.88,37.9,866497.0,34.312,34.321,34.2487,34.2668,866497.0
2021-07-16 14:30:00,37.9,37.93,37.76,37.76,1200964.0,34.2668,34.2939,34.1402,34.1402,1200964.0
2021-07-16 14:40:00,37.76,37.77,37.59,37.66,2698288.0,34.1402,34.1492,33.9865,34.0498,2698288.0
2021-07-16 14:50:00,37.67,37.81,37.66,37.79,971928.0,34.0588,34.1854,34.0498,34.1673,971928.0
2021-07-16 15:00:00,37.79,37.8,37.69,37.73,809568.0,34.1673,34.1763,34.0769,34.113,809568.0
2021-07-16 15:10:00,37.73,37.85,37.68,37.84,828170.0,34.113,34.2215,34.0678,34.2125,828170.0
2021-07-16 15:20:00,37.84,37.87,37.76,37.78,1072788.0,34.2125,34.2396,34.1402,34.1583,1072788.0
2021-07-16 15:30:00,37.78,37.8,37.72,37.75,1461683.0,34.1583,34.1763,34.104,34.1311,1461683.0
2021-07-16 15:40:00,37.74,37.88,37.74,37.78,1984357.0,34.1221,34.2487,34.1221,34.1583,1984357.0
2021-07-16 15:50:00,37.79,37.93,37.76,37.92,4859121.0,34.1673,34.2939,34.1402,34.2848,4859121.0
2021-07-19 09:30:00,36.75,37.25,36.51,36.84,6085240.0,33.227,33.6791,33.01,33.3084,6085240.0
2021-07-19 09:40:00,36.85,37.0,36.64,36.86,3074896.0,33.3174,33.453,33.1275,33.3265,3074896.0
2021-07-19 09:50:00,36.85,36.85,36.55,36.74,2521360.0,33.3174,33.3174,33.0462,33.218,2521360.0
2021-07-19 10:00:00,36.74,37.0,36.61,36.99,3694033.0,33.218,33.453,33.1004,33.444,3694033.0
2021-07-19 10:10:00,36.99,37.06,36.67,36.68,2376332.0,33.444,33.5073,33.1547,33.1637,2376332.0
2021-07-19 10:20:00,36.68,36.93,36.63,36.92,2451622.0,33.1637,33.3897,33.1185,33.3807,2451622.0
2021-07-19 10:30:00,36.92,37.09,36.87,37.08,1694732.0,33.3807,33.5344,33.3355,33.5254,1694732.0
2021-07-19 10:40:00,37.08,37.2,37.02,37.1,1228271.0,33.5254,33.6339,33.4711,33.5434,1228271.0
2021-07-19 10:50:00,37.1,37.1,36.71,36.81,2706725.0,33.5434,33.5434,33.1908,33.2812,2706725.0
2021-07-19 11:00:00,36.8,36.85,36.67,36.82,1955816.0,33.2722,33.3174,33.1547,33.2903,1955816.0
2021-07-19 11:10:00,36.82,37.02,36.79,37.01,1575737.0,33.2903,33.4711,33.2632,33.4621,1575737.0
2021-07-19 11:20:00,37.01,37.02,36.85,36.89,1002157.0,33.4621,33.4711,33.3174,33.3536,1002157.0
2021-07-19 11:30:00,36.89,37.01,36.86,37.0,1237999.0,33.3536,33.4621,33.3265,33.453,1237999.0
2021-07-19 11:40:00,37.0,37.05,36.94,36.97,1348110.0,33.453,33.4982,33.3988,33.4259,1348110.0
2021-07-19 11:50:00,36.97,37.06,36.89,37.05,1060195.0,33.4259,33.5073,33.3536,33.4982,1060195.0
2021-07-19 12:00:00,37.05,37.06,36.91,36.98,948589.0,33.4982,33.5073,33.3717,33.4349,948589.0
2021-07-19 12:10:00,36.98,37.05,36.94,36.97,677830.0,33.4349,33.4982,33.3988,33.4259,677830.0
2021-07-19 12:20:00,36.97,37.0,36.85,36.87,686032.0,33.4259,33.453,33.3174,33.3355,686032.0
2021-07-19 12:30:00,36.87,36.93,36.84,36.88,980469.0,33.3355,33.3897,33.3084,33.3445,980469.0
2021-07-19 12:40:00,36.88,36.89,36.81,36.87,981338.0,33.3445,33.3536,33.2812,33.3355,981338.0
2021-07-19 12:50:00,36.86,37.06,36.84,36.94,1872748.0,33.3265,33.5073,33.3084,33.3988,1872748.0
2021-07-19 13:00:00,36.94,37.06,36.92,36.98,1378988.0,33.3988,33.5073,33.3807,33.4349,1378988.0
2021-07-19 13:10:00,36.98,36.99,36.91,36.94,711459.0,33.4349,33.444,33.3717,33.3988,711459.0
2021-07-19 13:20:00,36.93,37.0,36.85,36.9,1067717.0,33.3897,33.453,33.3174,33.3626,1067717.0
2021-07-19 13:30:00,36.91,36.94,36.86,36.89,944284.0,33.3717,33.3988,33.3265,33.3536,944284.0
2021-07-19 13:40:00,36.9,36.91,36.82,36.83,591228.0,33.3626,33.3717,33.2903,33.2993,591228.0
2021-07-19 13:50:00,36.83,36.88,36.81,36.84,680196.0,33.2993,33.3445,33.2812,33.3084,680196.0
2021-07-19 14:00:00,36.84,36.93,36.77,36.79,1754834.0,33.3084,33.3897,33.2451,33.2632,1754834.0
2021-07-19 14:10:00,36.79,36.91,36.78,36.89,1141586.0,33.2632,33.3717,33.2541,33.3536,1141586.0
2021-07-19 14:20:00,36.89,36.96,36.82,36.95,1260056.0,33.3536,33.4169,33.2903,33.4078,1260056.0
2021-07-19 14:30:00,36.95,36.96,36.84,36.89,1528276.0,33.4078,33.4169,33.3084,33.3536,1528276.0
2021-07-19 14:40:00,36.88,36.96,36.87,36.91,1570482.0,33.3445,33.4169,33.3355,33.3717,1570482.0
2021-07-19 14:50:00,36.9,36.93,36.83,36.9,1481428.0,33.3626,33.3897,33.2993,33.3626,1481428.0
2021-07-19 15:00:00,36.9,36.91,36.78,36.87,1520048.0,33.3626,33.3717,33.2541,33.3355,1520048.0
2021-07-19 15:10:00,36.88,36.91,36.84,36.87,1259217.0,33.3445,33.3717,33.3084,33.3355,1259217.0
2021-07-19 15:20:00,36.87,36.91,36.85,36.86,1852727.0,33.3355,33.3717,33.3174,33.3265,1852727.0
2021-07-19 15:30:00,36.86,36.9,36.81,36.82,2424319.0,33.3265,33.3626,33.2812,33.2903,2424319.0
2021-07-19 15:40:00,36.82,36.86,36.76,36.81,3672417.0,33.2903,33.3265,33.236,33.2812,3672417.0
2021-07-19 15:50:00,36.8,36.98,36.74,36.93,6493346.0,33.2722,33.4349,33.218,33.3897,6493346.0
2021-07-20 09:30:00,36.86,37.15,36.61,36.89,3844827.0,33.3265,33.5887,33.1004,33.3536,3844827.0
2021-07-20 09:40:00,36.88,37.18,36.8,37.15,2483440.0,33.3445,33.6158,33.2722,33.5887,2483440.0
2021-07-20 09:50:00,37.15,37.4,37.09,37.34,2139382.0,33.5887,33.8147,33.5344,33.7604,2139382.0
2021-07-20 10:00:00,37.34,37.49,37.32,37.45,1756492.0,33.7604,33.8961,33.7424,33.8599,1756492.0
2021-07-20 10:10:00,37.45,37.57,37.39,37.56,2351762.0,33.8599,33.9684,33.8056,33.9593,2351762.0
2021-07-20 10:20:00,37.55,37.7,37.49,37.7,2006728.0,33.9503,34.0859,33.8961,34.0859,2006728.0
2021-07-20 10:30:00,37.69,37.71,37.55,37.71,1132337.0,34.0769,34.095,33.9503,34.095,1132337.0
2021-07-20 10:40:00,37.71,37.76,37.64,37.76,1874082.0,34.095,34.1402,34.0317,34.1402,1874082.0
2021-07-20 10:50:00,37.77,37.92,37.72,37.92,1262748.0,34.1492,34.2848,34.104,34.2848,1262748.0
2021-07-20 11:00:00,37.91,37.99,37.82,37.88,1505568.0,34.2758,34.3481,34.1944,34.2487,1505568.0
2021-07-20 11:10:00,37.88,37.94,37.81,37.87,818120.0,34.2487,34.3029,34.1854,34.2396,818120.0
2021-07-20 11:20:00,37.88,37.99,37.83,37.89,1578414.0,34.2487,34.3481,34.2035,34.2577,1578414.0
2021-07-20 11:30:00,37.88,37.95,37.86,37.88,927273.0,34.2487,34.312,34.2306,34.2487,927273.0
2021-07-20 11:40:00,37.87,37.96,37.84,37.93,1061626.0,34.2396,34.321,34.2125,34.2939,1061626.0
2021-07-20 11:50:00,37.94,38.0,37.93,38.0,1116873.0,34.3029,34.3572,34.2939,34.3572,1116873.0
2021-07-20 12:00:00,38.0,38.05,37.93,37.95,1305530.0,34.3572,34.4024,34.2939,34.312,1305530.0
2021-07-20 12:10:00,37.95,38.05,37.93,38.03,771641.0,34.312,34.4024,34.2939,34.3843,771641.0
2021-07-20 12:20:00,38.04,38.08,38.01,38.05,619632.0,34.3933,34.4295,34.3662,34.4024,619632.0
2021-07-20 12:30:00,38.05,38.07,37.99,38.04,755069.0,34.4024,34.4205,34.3481,34.3933,755069.0
2021-07-20 12:40:00,38.04,38.11,38.03,38.1,785007.0,34.3933,34.4566,34.3843,34.4476,785007.0
2021-07-20 12:50:00,38.11,38.12,38.0,38.02,875378.0,34.4566,34.4657,34.3572,34.3752,875378.0
2021-07-20 13:00:00,38.03,38.04,37.94,37.95,980734.0,34.3843,34.3933,34.3029,34.312,980734.0
2021-07-20 13:10:00,37.95,38.03,37.91,37.94,788589.0,34.312,34.3843,34.2758,34.3029,788589.0
2021-07-20 13:20:00,37.94,37.96,37.88,37.9,594982.0,34.3029,34.321,34.2487,34.2668,594982.0
2021-07-20 13:30:00,37.9,37.92,37.82,37.83,937440.0,34.2668,34.2848,34.1944,34.2035,937440.0
2021-07-20 13:40:00,37.83,37.85,37.77,37.8,1119336.0,34.2035,34.2215,34.1492,34.1763,1119336.0
2021-07-20 13:50:00,37.8,37.84,37.77,37.81,643424.0,34.1763,34.2125,34.1492,34.1854,643424.0
2021-07-20 14:00:00,37.82,37.88,37.81,37.82,905468.0,34.1944,34.2487,34.1854,34.1944,905468.0
2021-07-20 14:10:00,37.82,37.86,37.8,37.86,649820.0,34.1944,34.2306,34.1763,34.2306,649820.0
2021-07-20 14:20:00,37.86,37.88,37.76,37.78,777731.0,34.2306,34.2487,34.1402,34.1583,777731.0
2021-07-20 14:30:00,37.78,37.8,37.75,37.77,882509.0,34.1583,34.1763,34.1311,34.1492,882509.0
2021-07-20 14:40:00,37.76,37.85,37.75,37.77,1530640.0,34.1402,34.2215,34.1311,34.1492,1530640.0
2021-07-20 14:50:00,37.77,37.83,37.76,37.8,605406.0,34.1492,34.2035,34.1402,34.1763,605406.0
2021-07-20 15:00:00,37.8,37.88,37.78,37.87,676617.0,34.1763,34.2487,34.1583,34.2396,676617.0
2021-07-20 15:10:00,37.87,37.96,37.87,37.9,1398830.0,34.2396,34.321,34.2396,34.2668,1398830.0
2021-07-20 15:20:00,37.9,37.95,37.86,37.88,1364833.0,34.2668,34.312,34.2306,34.2487,1364833.0
2021-07-20 15:30:00,37.88,37.88,37.79,37.83,1479894.0,34.2487,34.2487,34.1673,34.2035,1479894.0
2021-07-20 15:40:00,37.83,37.87,37.79,37.8,1517055.0,34.2035,34.2396,34.1673,34.1763,1517055.0
2021-07-20 15:50:00,37.81,37.82,37.67,37.68,3383496.0,34.1854,34.1944,34.0588,34.0678,3383496.0
2021-07-21 09:30:00,38.05,38.26,37.98,38.22,3950823.0,34.4024,34.5922,34.3391,34.5561,3950823.0
2021-07-21 09:40:00,38.22,38.37,38.2,38.33,1540265.0,34.5561,34.6917,34.538,34.6555,1540265.0
2021-07-21 09:50:00,38.33,38.38,38.26,38.34,1550959.0,34.6555,34.7007,34.5922,34.6646,1550959.0
2021-07-21 10:00:00,38.35,38.53,38.31,38.52,1954354.0,34.6736,34.8364,34.6374,34.8273,1954354.0
2021-07-21 10:10:00,38.52,38.62,38.45,38.5,1138385.0,34.8273,34.9177,34.764,34.8092,1138385.0
2021-07-21 10:20:00,38.51,38.6,38.45,38.45,1083421.0,34.8183,34.8996,34.764,34.764,1083421.0
2021-07-21 10:30:00,38.45,38.49,38.31,38.48,2327519.0,34.764,34.8002,34.6374,34.7912,2327519.0
2021-07-21 10:40:00,38.49,38.55,38.44,38.46,1104663.0,34.8002,34.8544,34.755,34.7731,1104663.0
2021-07-21 10:50:00,38.47,38.54,38.41,38.43,872092.0,34.7821,34.8454,34.7279,34.7459,872092.0
2021-07-21 11:00:00,38.43,38.49,38.39,38.44,607857.0,34.7459,34.8002,34.7098,34.755,607857.0
2021-07-21 11:10:00,38.44,38.52,38.42,38.52,554637.0,34.755,34.8273,34.7369,34.8273,554637.0
2021-07-21 11:20:00,38.51,38.52,38.38,38.38,910281.0,34.8183,34.8273,34.7007,34.7007,910281.0
2021-07-21 11:30:00,38.38,38.51,38.36,38.48,677516.0,34.7007,34.8183,34.6827,34.7912,677516.0
2021-07-21 11:40:00,38.48,38.59,38.47,38.59,1664071.0,34.7912,34.8906,34.7821,34.8906,1664071.0
2021-07-21 11:50:00,38.59,38.68,38.54,38.56,785879.0,34.8906,34.972,34.8454,34.8635,785879.0
2021-07-21 12:00:00,38.55,38.6,38.54,38.56,474789.0,34.8544,34.8996,34.8454,34.8635,474789.0
2021-07-21 12:10:00,38.57,38.62,38.52,38.62,639405.0,34.8725,34.9177,34.8273,34.9177,639405.0
2021-07-21 12:20:00,38.62,38.63,38.53,38.54,730797.0,34.9177,34.9268,34.8364,34.8454,730797.0
2021-07-21 12:30:00,38.55,38.64,38.52,38.62,1007727.0,34.8544,34.9358,34.8273,34.9177,1007727.0
2021-07-21 12:40:00,38.62,38.68,38.61,38.68,551353.0,34.9177,34.972,34.9087,34.972,551353.0
2021-07-21 12:50:00,38.68,38.69,38.64,38.64,451376.0,34.972,34.981,34.9358,34.9358,451376.0
2021-07-21 13:00:00,38.65,38.75,38.64,38.73,821775.0,34.9449,35.0353,34.9358,35.0172,821775.0
2021-07-21 13:10:00,38.72,38.73,38.66,38.66,468504.0,35.0081,35.0172,34.9539,34.9539,468504.0
2021-07-21 13:20:00,38.66,38.73,38.6,38.73,556832.0,34.9539,35.0172,34.8996,35.0172,556832.0
2021-07-21 13:30:00,38.73,38.77,38.69,38.71,523639.0,35.0172,35.0534,34.981,34.9991,523639.0
2021-07-21 13:40:00,38.71,38.72,38.64,38.67,378934.0,34.9991,35.0081,34.9358,34.9629,378934.0
2021-07-21 13:50:00,38.66,38.69,38.63,38.65,329705.0,34.9539,34.981,34.9268,34.9449,329705.0
2021-07-21 14:00:00,38.65,38.67,38.61,38.63,601992.0,34.9449,34.9629,34.9087,34.9268,601992.0
2021-07-21 14:10:00,38.62,38.63,38.57,38.61,846447.0,34.9177,34.9268,34.8725,34.9087,846447.0
2021-07-21 14:20:00,38.61,38.62,38.56,38.62,604043.0,34.9087,34.9177,34.8635,34.9177,604043.0
2021-07-21 14:30:00,38.62,38.64,38.59,38.64,873544.0,34.9177,34.9358,34.8906,34.9358,873544.0
2021-07-21 14:40:00,38.64,38.69,38.62,38.63,734086.0,34.9358,34.981,34.9177,34.9268,734086.0
2021-07-21 14:50:00,38.62,38.63,38.54,38.55,607820.0,34.9177,34.9268,34.8454,34.8544,607820.0
2021-07-21 15:00:00,38.55,38.59,38.53,38.58,885028.0,34.8544,34.8906,34.8364,34.8816,885028.0
2021-07-21 15:10:00,38.57,38.58,38.53,38.57,750821.0,34.8725,34.8816,34.8364,34.8725,750821.0
2021-07-21 15:20:00,38.57,38.61,38.56,38.59,730456.0,34.8725,34.9087,34.8635,34.8906,730456.0
2021-07-21 15:30:00,38.59,38.63,38.51,38.51,1075453.0,34.8906,34.9268,34.8183,34.8183,1075453.0
2021-07-21 15:40:00,38.52,38.55,38.44,38.45,1791785.0,34.8273,34.8544,34.755,34.764,1791785.0
2021-07-21 15:50:00,38.45,38.48,38.38,38.47,4927380.0,34.764,34.7912,34.7007,34.7821,4927380.0
2021-07-22 09:30:00,38.36,38.4,37.85,38.05,3061727.0,34.6827,34.7188,34.2215,34.4024,3061727.0
2021-07-22 09:40:00,38.05,38.32,37.98,38.18,1780534.0,34.4024,34.6465,34.3391,34.5199,1780534.0
2021-07-22 09:50:00,38.18,38.26,38.01,38.14,1753207.0,34.5199,34.5922,34.3662,34.4837,1753207.0
2021-07-22 10:00:00,38.14,38.18,38.01,38.14,2538624.0,34.4837,34.5199,34.3662,34.4837,2538624.0
2021-07-22 10:10:00,38.14,38.19,38.06,38.11,2708733.0,34.4837,34.529,34.4114,34.4566,2708733.0
2021-07-22 10:20:00,38.1,38.13,37.96,38.01,1669363.0,34.4476,34.4747,34.321,34.3662,1669363.0
2021-07-22 10:30:00,38.0,38.03,37.97,38.03,1413317.0,34.3572,34.3843,34.33,34.3843,1413317.0
2021-07-22 10:40:00,38.03,38.1,37.96,37.98,1096809.0,34.3843,34.4476,34.321,34.3391,1096809.0
2021-07-22 10:50:00,37.98,38.01,37.95,37.97,914881.0,34.3391,34.3662,34.312,34.33,914881.0
2021-07-22 11:00:00,37.98,38.0,37.87,37.88,1568770.0,34.3391,34.3572,34.2396,34.2487,1568770.0
2021-07-22 11:10:00,37.89,37.94,37.82,37.92,1164050.0,34.2577,34.3029,34.1944,34.2848,1164050.0
2021-07-22 11:20:00,37.93,37.93,37.79,37.86,1323308.0,34.2939,34.2939,34.1673,34.2306,1323308.0
2021-07-22 11:30:00,37.86,37.88,37.76,37.79,1327673.0,34.2306,34.2487,34.1402,34.1673,1327673.0
2021-07-22 11:40:00,37.79,37.8,37.73,37.76,739424.0,34.1673,34.1763,34.113,34.1402,739424.0
2021-07-22 11:50:00,37.75,37.78,37.71,37.77,707505.0,34.1311,34.1583,34.095,34.1492,707505.0
2021-07-22 12:00:00,37.77,37.8,37.72,37.73,682141.0,34.1492,34.1763,34.104,34.113,682141.0
2021-07-22 12:10:00,37.73,37.74,37.68,37.71,939526.0,34.113,34.1221,34.0678,34.095,939526.0
2021-07-22 12:20:00,37.71,37.81,37.71,37.8,752268.0,34.095,34.1854,34.095,34.1763,752268.0
2021-07-22 12:30:00,37.8,37.86,37.79,37.85,1023656.0,34.1763,34.2306,34.1673,34.2215,1023656.0
2021-07-22 12:40:00,37.86,37.88,37.81,37.81,486165.0,34.2306,34.2487,34.1854,34.1854,486165.0
2021-07-22 12:50:00,37.82,37.87,37.81,37.87,574995.0,34.1944,34.2396,34.1854,34.2396,574995.0
2021-07-22 13:00:00,37.86,37.89,37.85,37.89,578110.0,34.2306,34.2577,34.2215,34.2577,578110.0
2021-07-22 13:10:00,37.88,37.92,37.87,37.87,565830.0,34.2487,34.2848,34.2396,34.2396,565830.0
2021-07-22 13:20:00,37.87,37.92,37.85,37.88,593744.0,34.2396,34.2848,34.2215,34.2487,593744.0
2021-07-22 13:30:00,37.88,37.88,37.84,37.88,301030.0,34.2487,34.2487,34.2125,34.2487,301030.0
2021-07-22 13:40:00,37.88,37.97,37.87,37.95,861159.0,34.2487,34.33,34.2396,34.312,861159.0
2021-07-22 13:50:00,37.94,37.96,37.9,37.93,789140.0,34.3029,34.321,34.2668,34.2939,789140.0
2021-07-22 14:00:00,37.93,37.98,37.91,37.95,1285120.0,34.2939,34.3391,34.2758,34.312,1285120.0
2021-07-22 14:10:00,37.95,37.99,37.95,37.96,574964.0,34.312,34.3481,34.312,34.321,574964.0
2021-07-22 14:20:00,37.96,37.98,37.93,37.98,430165.0,34.321,34.3391,34.2939,34.3391,430165.0
2021-07-22 14:30:00,37.98,37.99,37.96,37.98,734909.0,34.3391,34.3481,34.321,34.3391,734909.0
2021-07-22 14:40:00,37.98,38.01,37.97,38.0,696493.0,34.3391,34.3662,34.33,34.3572,696493.0
2021-07-22 14:50:00,38.0,38.01,37.96,38.0,1020521.0,34.3572,34.3662,34.321,34.3572,1020521.0
2021-07-22 15:00:00,38.0,38.01,37.98,38.0,405943.0,34.3572,34.3662,34.3391,34.3572,405943.0
2021-07-22 15:10:00,37.99,38.0,37.97,37.98,396453.0,34.3481,34.3572,34.33,34.3391,396453.0
2021-07-22 15:20:00,37.98,38.0,37.93,37.93,735759.0,34.3391,34.3572,34.2939,34.2939,735759.0
2021-07-22 15:30:00,37.93,37.94,37.89,37.91,1212209.0,34.2939,34.3029,34.2577,34.2758,1212209.0
2021-07-22 15:40:00,37.91,37.94,37.9,37.91,1628548.0,34.2758,34.3029,34.2668,34.2758,1628548.0
2021-07-22 15:50:00,37.92,37.97,37.88,37.96,3490946.0,34.2848,34.33,34.2487,34.321,3490946.0
2021-07-23 09:30:00,38.2,38.24,37.92,38.09,3914120.0,34.538,34.5742,34.2848,34.4385,3914120.0
2021-07-23 09:40:00,38.08,38.27,38.06,38.07,2248434.0,34.4295,34.6013,34.4114,34.4205,2248434.0
2021-07-23 09:50:00,38.07,38.07,37.84,37.87,1948653.0,34.4205,34.4205,34.2125,34.2396,1948653.0
2021-07-23 10:00:00,37.87,37.88,37.66,37.81,1897732.0,34.2396,34.2487,34.0498,34.1854,1897732.0
2021-07-23 10:10:00,37.81,37.88,37.7,37.73,1036095.0,34.1854,34.2487,34.0859,34.113,1036095.0
2021-07-23 10:20:00,37.72,37.83,37.7,37.82,1233759.0,34.104,34.2035,34.0859,34.1944,1233759.0
2021-07-23 10:30:00,37.82,37.94,37.73,37.86,767961.0,34.1944,34.3029,34.113,34.2306,767961.0
2021-07-23 10:40:00,37.85,38.04,37.85,37.94,1250535.0,34.2215,34.3933,34.2215,34.3029,1250535.0
2021-07-23 10:50:00,37.94,37.95,37.85,37.91,1142618.0,34.3029,34.312,34.2215,34.2758,1142618.0
2021-07-23 11:00:00,37.91,37.94,37.88,37.89,1095835.0,34.2758,34.3029,34.2487,34.2577,1095835.0
2021-07-23 11:10:00,37.89,37.89,37.73,37.77,983754.0,34.2577,34.2577,34.113,34.1492,983754.0
2021-07-23 11:20:00,37.77,37.83,37.76,37.81,1015390.0,34.1492,34.2035,34.1402,34.1854,1015390.0
2021-07-23 11:30:00,37.82,37.84,37.78,37.8,832907.0,34.1944,34.2125,34.1583,34.1763,832907.0
2021-07-23 11:40:00,37.79,37.82,37.71,37.72,948072.0,34.1673,34.1944,34.095,34.104,948072.0
2021-07-23 11:50:00,37.72,37.74,37.67,37.68,718990.0,34.104,34.1221,34.0588,34.0678,718990.0
2021-07-23 12:00:00,37.67,37.82,37.67,37.74,955006.0,34.0588,34.1944,34.0588,34.1221,955006.0
2021-07-23 12:10:00,37.75,37.8,37.72,37.75,755496.0,34.1311,34.1763,34.104,34.1311,755496.0
2021-07-23 12:20:00,37.76,37.78,37.7,37.76,596679.0,34.1402,34.1583,34.0859,34.1402,596679.0
2021-07-23 12:30:00,37.75,37.78,37.72,37.76,355367.0,34.1311,34.1583,34.104,34.1402,355367.0
2021-07-23 12:40:00,37.76,37.77,37.68,37.69,861623.0,34.1402,34.1492,34.0678,34.0769,861623.0
2021-07-23 12:50:00,37.69,37.7,37.65,37.66,544856.0,34.0769,34.0859,34.0407,34.0498,544856.0
2021-07-23 13:00:00,37.67,37.74,37.63,37.7,852454.0,34.0588,34.1221,34.0226,34.0859,852454.0
2021-07-23 13:10:00,37.7,37.71,37.66,37.68,368394.0,34.0859,34.095,34.0498,34.0678,368394.0
2021-07-23 13:20:00,37.69,37.69,37.64,37.66,402817.0,34.0769,34.0769,34.0317,34.0498,402817.0
2021-07-23 13:30:00,37.67,37.67,37.62,37.66,355707.0,34.0588,34.0588,34.0136,34.0498,355707.0
2021-07-23 13:40:00,37.67,37.75,37.66,37.74,782005.0,34.0588,34.1311,34.0498,34.1221,782005.0
2021-07-23 13:50:00,37.74,37.75,37.7,37.7,1047450.0,34.1221,34.1311,34.0859,34.0859,1047450.0
2021-07-23 14:00:00,37.7,37.71,37.64,37.67,534324.0,34.0859,34.095,34.0317,34.0588,534324.0
2021-07-23 14:10:00,37.66,37.71,37.63,37.63,495252.0,34.0498,34.095,34.0226,34.0226,495252.0
2021-07-23 14:20:00,37.63,37.67,37.61,37.66,482275.0,34.0226,34.0588,34.0046,34.0498,482275.0
2021-07-23 14:30:00,37.66,37.69,37.62,37.65,681242.0,34.0498,34.0769,34.0136,34.0407,681242.0
2021-07-23 14:40:00,37.66,37.66,37.61,37.61,304472.0,34.0498,34.0498,34.0046,34.0046,304472.0
2021-07-23 14:50:00,37.62,37.65,37.56,37.65,840595.0,34.0136,34.0407,33.9593,34.0407,840595.0
2021-07-23 15:00:00,37.64,37.69,37.64,37.67,652611.0,34.0317,34.0769,34.0317,34.0588,652611.0
2021-07-23 15:10:00,37.66,37.68,37.61,37.67,657366.0,34.0498,34.0678,34.0046,34.0588,657366.0
2021-07-23 15:20:00,37.67,37.68,37.63,37.66,671743.0,34.0588,34.0678,34.0226,34.0498,671743.0
2021-07-23 15:30:00,37.66,37.67,37.63,37.65,1824783.0,34.0498,34.0588,34.0226,34.0407,1824783.0
2021-07-23 15:40:00,37.65,37.66,37.57,37.63,2559495.0,34.0407,34.0498,33.9684,34.0226,2559495.0
2021-07-23 15:50:00,37.63,37.71,37.58,37.7,4086101.0,34.0226,34.095,33.9774,34.0859,4086101.0
2021-07-26 09:30:00,37.66,38.18,37.66,38.09,3114720.0,34.0498,34.5199,34.0498,34.4385,3114720.0
2021-07-26 09:40:00,38.09,38.09,37.84,38.01,1187531.0,34.4385,34.4385,34.2125,34.3662,1187531.0
2021-07-26 09:50:00,38.01,38.15,37.98,38.05,1004111.0,34.3662,34.4928,34.3391,34.4024,1004111.0
2021-07-26 10:00:00,38.05,38.19,38.02,38.12,1323505.0,34.4024,34.529,34.3752,34.4657,1323505.0
2021-07-26 10:10:00,38.12,38.2,38.1,38.15,1117833.0,34.4657,34.538,34.4476,34.4928,1117833.0
2021-07-26 10:20:00,38.15,38.2,38.05,38.07,1097239.0,34.4928,34.538,34.4024,34.4205,1097239.0
2021-07-26 10:30:00,38.08,38.09,37.97,38.01,815484.0,34.4295,34.4385,34.33,34.3662,815484.0
2021-07-26 10:40:00,38.01,38.11,38.0,38.09,1110687.0,34.3662,34.4566,34.3572,34.4385,1110687.0
2021-07-26 10:50:00,38.09,38.19,38.03,38.15,730232.0,34.4385,34.529,34.3843,34.4928,730232.0
2021-07-26 11:00:00,38.14,38.21,38.05,38.18,919114.0,34.4837,34.547,34.4024,34.5199,919114.0
2021-07-26 11:10:00,38.18,38.2,38.1,38.13,816513.0,34.5199,34.538,34.4476,34.4747,816513.0
2021-07-26 11:20:00,38.14,38.24,38.12,38.19,484923.0,34.4837,34.5742,34.4657,34.529,484923.0
2021-07-26 11:30:00,38.2,38.21,38.11,38.14,703476.0,34.538,34.547,34.4566,34.4837,703476.0
2021-07-26 11:40:00,38.15,38.23,38.14,38.19,475354.0,34.4928,34.5651,34.4837,34.529,475354.0
2021-07-26 11:50:00,38.19,38.2,38.1,38.12,486899.0,34.529,34.538,34.4476,34.4657,486899.0
2021-07-26 12:00:00,38.12,38.12,38.02,38.04,464069.0,34.4657,34.4657,34.3752,34.3933,464069.0
2021-07-26 12:10:00,38.04,38.06,38.0,38.02,338478.0,34.3933,34.4114,34.3572,34.3752,338478.0
2021-07-26 12:20:00,38.01,38.1,38.0,38.09,398862.0,34.3662,34.4476,34.3572,34.4385,398862.0
2021-07-26 12:30:00,38.09,38.21,38.08,38.16,595891.0,34.4385,34.547,34.4295,34.5018,595891.0
2021-07-26 12:40:00,38.16,38.19,38.13,38.15,327509.0,34.5018,34.529,34.4747,34.4928,327509.0
2021-07-26 12:50:00,38.16,38.19,38.09,38.12,210652.0,34.5018,34.529,34.4385,34.4657,210652.0
2021-07-26 13:00:00,38.12,38.15,38.09,38.12,291514.0,34.4657,34.4928,34.4385,34.4657,291514.0
2021-07-26 13:10:00,38.12,38.13,38.08,38.1,254433.0,34.4657,34.4747,34.4295,34.4476,254433.0
2021-07-26 13:20:00,38.11,38.14,38.09,38.12,259296.0,34.4566,34.4837,34.4385,34.4657,259296.0
2021-07-26 13:30:00,38.12,38.13,38.06,38.09,258471.0,34.4657,34.4747,34.4114,34.4385,258471.0
2021-07-26 13:40:00,38.09,38.1,38.05,38.08,244892.0,34.4385,34.4476,34.4024,34.4295,244892.0
2021-07-26 13:50:00,38.08,38.13,38.05,38.12,352036.0,34.4295,34.4747,34.4024,34.4657,352036.0
2021-07-26 14:00:00,38.13,38.14,38.1,38.12,222568.0,34.4747,34.4837,34.4476,34.4657,222568.0
2021-07-26 14:10:00,38.12,38.16,38.09,38.16,212336.0,34.4657,34.5018,34.4385,34.5018,212336.0
2021-07-26 14:20:00,38.15,38.19,38.14,38.17,585491.0,34.4928,34.529,34.4837,34.5109,585491.0
2021-07-26 14:30:00,38.18,38.19,38.16,38.18,273845.0,34.5199,34.529,34.5018,34.5199,273845.0
2021-07-26 14:40:00,38.18,38.19,38.15,38.18,260569.0,34.5199,34.529,34.4928,34.5199,260569.0
2021-07-26 14:50:00,38.18,38.21,38.12,38.13,625500.0,34.5199,34.547,34.4657,34.4747,625500.0
2021-07-26 15:00:00,38.13,38.17,38.12,38.15,876622.0,34.4747,34.5109,34.4657,34.4928,876622.0
2021-07-26 15:10:00,38.15,38.17,38.12,38.16,486820.0,34.4928,34.5109,34.4657,34.5018,486820.0
2021-07-26 15:20:00,38.16,38.18,38.14,38.16,580524.0,34.5018,34.5199,34.4837,34.5018,580524.0
2021-07-26 15:30:00,38.16,38.17,38.12,38.16,637508.0,34.5018,34.5109,34.4657,34.5018,637508.0
2021-07-26 15:40:00,38.16,38.17,38.09,38.1,1200228.0,34.5018,34.5109,34.4385,34.4476,1200228.0
2021-07-26 15:50:00,38.1,38.15,38.1,38.14,1987377.0,34.4476,34.4928,34.4476,34.4837,1987377.0
2021-07-27 09:30:00,37.72,37.77,37.46,37.61,4120221.0,34.104,34.1492,33.8689,34.0046,4120221.0
2021-07-27 09:40:00,37.61,37.73,37.48,37.71,2045987.0,34.0046,34.113,33.887,34.095,2045987.0
2021-07-27 09:50:00,37.71,37.76,37.58,37.63,1673751.0,34.095,34.1402,33.9774,34.0226,1673751.0
2021-07-27 10:00:00,37.64,37.77,37.63,37.76,1651409.0,34.0317,34.1492,34.0226,34.1402,1651409.0
2021-07-27 10:10:00,37.76,37.87,37.66,37.85,1276021.0,34.1402,34.2396,34.0498,34.2215,1276021.0
2021-07-27 10:20:00,37.86,38.05,37.85,38.01,1032524.0,34.2306,34.4024,34.2215,34.3662,1032524.0
2021-07-27 10:30:00,38.01,38.13,37.99,38.12,1212425.0,34.3662,34.4747,34.3481,34.4657,1212425.0
2021-07-27 10:40:00,38.13,38.24,38.01,38.01,994105.0,34.4747,34.5742,34.3662,34.3662,994105.0
2021-07-27 10:50:00,38.02,38.19,38.0,38.13,1144562.0,34.3752,34.529,34.3572,34.4747,1144562.0
2021-07-27 11:00:00,38.12,38.2,38.11,38.15,512797.0,34.4657,34.538,34.4566,34.4928,512797.0
2021-07-27 11:10:00,38.15,38.18,38.06,38.07,513248.0,34.4928,34.5199,34.4114,34.4205,513248.0
2021-07-27 11:20:00,38.07,38.08,37.97,38.05,1282789.0,34.4205,34.4295,34.33,34.4024,1282789.0
2021-07-27 11:30:00,38.04,38.04,37.92,37.93,825732.0,34.3933,34.3933,34.2848,34.2939,825732.0
2021-07-27 11:40:00,37.93,38.0,37.91,37.97,855199.0,34.2939,34.3572,34.2758,34.33,855199.0
2021-07-27 11:50:00,37.98,38.04,37.96,38.03,569140.0,34.3391,34.3933,34.321,34.3843,569140.0
2021-07-27 12:00:00,38.03,38.04,37.82,37.84,849232.0,34.3843,34.3933,34.1944,34.2125,849232.0
2021-07-27 12:10:00,37.84,37.84,37.75,37.77,736338.0,34.2125,34.2125,34.1311,34.1492,736338.0
2021-07-27 12:20:00,37.77,37.84,37.75,37.82,460959.0,34.1492,34.2125,34.1311,34.1944,460959.0
2021-07-27 12:30:00,37.81,37.82,37.76,37.77,392444.0,34.1854,34.1944,34.1402,34.1492,392444.0
2021-07-27 12:40:00,37.77,37.77,37.7,37.7,1018555.0,34.1492,34.1492,34.0859,34.0859,1018555.0
2021-07-27 12:50:00,37.7,37.79,37.69,37.76,1263725.0,34.0859,34.1673,34.0769,34.1402,1263725.0
2021-07-27 13:00:00,37.75,37.88,37.74,37.87,549318.0,34.1311,34.2487,34.1221,34.2396,549318.0
2021-07-27 13:10:00,37.88,37.89,37.81,37.89,418155.0,34.2487,34.2577,34.1854,34.2577,418155.0
2021-07-27 13:20:00,37.89,37.9,37.77,37.79,384582.0,34.2577,34.2668,34.1492,34.1673,384582.0
2021-07-27 13:30:00,37.79,37.9,37.77,37.9,323607.0,34.1673,34.2668,34.1492,34.2668,323607.0
2021-07-27 13:40:00,37.9,37.94,37.87,37.91,486414.0,34.2668,34.3029,34.2396,34.2758,486414.0
2021-07-27 13:50:00,37.91,37.94,37.85,37.86,353009.0,34.2758,34.3029,34.2215,34.2306,353009.0
2021-07-27 14:00:00,37.85,37.88,37.82,37.87,383429.0,34.2215,34.2487,34.1944,34.2396,383429.0
2021-07-27 14:10:00,37.86,37.95,37.84,37.94,933798.0,34.2306,34.312,34.2125,34.3029,933798.0
2021-07-27 14:20:00,37.94,37.99,37.92,37.95,488916.0,34.3029,34.3481,34.2848,34.312,488916.0
2021-07-27 14:30:00,37.95,37.96,37.92,37.94,232213.0,34.312,34.321,34.2848,34.3029,232213.0
2021-07-27 14:40:00,37.95,37.98,37.92,37.96,227821.0,34.312,34.3391,34.2848,34.321,227821.0
2021-07-27 14:50:00,37.95,37.97,37.89,37.9,269177.0,34.312,34.33,34.2577,34.2668,269177.0
2021-07-27 15:00:00,37.9,37.95,37.89,37.94,296318.0,34.2668,34.312,34.2577,34.3029,296318.0
2021-07-27 15:10:00,37.94,37.97,37.89,37.94,414081.0,34.3029,34.33,34.2577,34.3029,414081.0
2021-07-27 15:20:00,37.94,37.94,37.88,37.9,633609.0,34.3029,34.3029,34.2487,34.2668,633609.0
2021-07-27 15:30:00,37.91,37.92,37.85,37.91,1378035.0,34.2758,34.2848,34.2215,34.2758,1378035.0
2021-07-27 15:40:00,37.91,37.95,37.88,37.89,755824.0,34.2758,34.312,34.2487,34.2577,755824.0
2021-07-27 15:50:00,37.9,38.0,37.89,37.98,1958792.0,34.2668,34.3572,34.2577,34.3391,1958792.0
2021-07-28 09:30:00,38.19,38.28,38.0,38.13,2313763.0,34.529,34.6103,34.3572,34.4747,2313763.0
2021-07-28 09:40:00,38.13,38.15,38.04,38.1,954905.0,34.4747,34.4928,34.3933,34.4476,954905.0
2021-07-28 09:50:00,38.09,38.11,37.9,37.93,1154534.0,34.4385,34.4566,34.2668,34.2939,1154534.0
2021-07-28 10:00:00,37.94,38.01,37.84,37.9,940810.0,34.3029,34.3662,34.2125,34.2668,940810.0
2021-07-28 10:10:00,37.91,37.93,37.76,37.77,1250905.0,34.2758,34.2939,34.1402,34.1492,1250905.0
2021-07-28 10:20:00,37.77,37.86,37.75,37.83,743007.0,34.1492,34.2306,34.1311,34.2035,743007.0
2021-07-28 10:30:00,37.83,37.94,37.77,37.89,916244.0,34.2035,34.3029,34.1492,34.2577,916244.0
2021-07-28 10:40:00,37.89,38.0,37.87,38.0,730732.0,34.2577,34.3572,34.2396,34.3572,730732.0
2021-07-28 10:50:00,37.99,38.03,37.92,37.98,827809.0,34.3481,34.3843,34.2848,34.3391,827809.0
2021-07-28 11:00:00,37.97,38.0,37.9,37.93,682207.0,34.33,34.3572,34.2668,34.2939,682207.0
2021-07-28 11:10:00,37.93,38.0,37.9,37.98,718624.0,34.2939,34.3572,34.2668,34.3391,718624.0
2021-07-28 11:20:00,37.98,38.09,37.97,38.05,916453.0,34.3391,34.4385,34.33,34.4024,916453.0
2021-07-28 11:30:00,38.05,38.09,38.01,38.07,534924.0,34.4024,34.4385,34.3662,34.4205,534924.0
2021-07-28 11:40:00,38.07,38.14,38.06,38.14,1092141.0,34.4205,34.4837,34.4114,34.4837,1092141.0
2021-07-28 11:50:00,38.14,38.2,38.11,38.14,516134.0,34.4837,34.538,34.4566,34.4837,516134.0
2021-07-28 12:00:00,38.14,38.14,38.08,38.12,494835.0,34.4837,34.4837,34.4295,34.4657,494835.0
2021-07-28 12:10:00,38.12,38.15,38.07,38.15,397146.0,34.4657,34.4928,34.4205,34.4928,397146.0
2021-07-28 12:20:00,38.15,38.17,38.02,38.02,481086.0,34.4928,34.5109,34.3752,34.3752,481086.0
2021-07-28 12:30:00,38.03,38.11,38.01,38.08,747319.0,34.3843,34.4566,34.3662,34.4295,747319.0
2021-07-28 12:40:00,38.09,38.11,38.06,38.09,404928.0,34.4385,34.4566,34.4114,34.4385,404928.0
2021-07-28 12:50:00,38.09,38.15,38.08,38.11,332221.0,34.4385,34.4928,34.4295,34.4566,332221.0
2021-07-28 13:00:00,38.11,38.14,38.08,38.11,287348.0,34.4566,34.4837,34.4295,34.4566,287348.0
2021-07-28 13:10:00,38.11,38.21,38.11,38.2,381400.0,34.4566,34.547,34.4566,34.538,381400.0
2021-07-28 13:20:00,38.2,38.24,38.17,38.18,536870.0,34.538,34.5742,34.5109,34.5199,536870.0
2021-07-28 13:30:00,38.18,38.23,38.17,38.21,522072.0,34.5199,34.5651,34.5109,34.547,522072.0
2021-07-28 13:40:00,38.21,38.21,38.12,38.16,876641.0,34.547,34.547,34.4657,34.5018,876641.0
2021-07-28 13:50:00,38.16,38.16,38.07,38.09,492806.0,34.5018,34.5018,34.4205,34.4385,492806.0
2021-07-28 14:00:00,38.09,38.41,38.06,38.2,2110748.0,34.4385,34.7279,34.4114,34.538,2110748.0
2021-07-28 14:10:00,38.21,38.21,38.07,38.12,790833.0,34.547,34.547,34.4205,34.4657,790833.0
2021-07-28 14:20:00,38.12,38.17,38.11,38.15,806499.0,34.4657,34.5109,34.4566,34.4928,806499.0
2021-07-28 14:30:00,38.15,38.3,38.13,38.29,1320023.0,34.4928,34.6284,34.4747,34.6194,1320023.0
2021-07-28 14:40:00,38.28,38.45,38.28,38.39,1625829.0,34.6103,34.764,34.6103,34.7098,1625829.0
2021-07-28 14:50:00,38.39,38.45,38.37,38.42,745874.0,34.7098,34.764,34.6917,34.7369,745874.0
2021-07-28 15:00:00,38.43,38.5,38.39,38.41,879024.0,34.7459,34.8092,34.7098,34.7279,879024.0
2021-07-28 15:10:00,38.41,38.43,38.32,38.32,688339.0,34.7279,34.7459,34.6465,34.6465,688339.0
2021-07-28 15:20:00,38.32,38.34,38.23,38.3,845836.0,34.6465,34.6646,34.5651,34.6284,845836.0
2021-07-28 15:30:00,38.3,38.37,38.23,38.23,855571.0,34.6284,34.6917,34.5651,34.5651,855571.0
2021-07-28 15:40:00,38.23,38.28,38.22,38.24,1854339.0,34.5651,34.6103,34.5561,34.5742,1854339.0
2021-07-28 15:50:00,38.23,38.24,38.12,38.13,2456930.0,34.5651,34.5742,34.4657,34.4747,2456930.0
2021-07-29 09:30:00,38.55,38.77,38.37,38.53,2825598.0,34.8544,35.0534,34.6917,34.8364,2825598.0
2021-07-29 09:40:00,38.54,38.67,38.4,38.5,2164555.0,34.8454,34.9629,34.7188,34.8092,2164555.0
2021-07-29 09:50:00,38.5,38.61,38.43,38.59,1417628.0,34.8092,34.9087,34.7459,34.8906,1417628.0
2021-07-29 10:00:00,38.58,38.7,38.52,38.67,1665271.0,34.8816,34.9901,34.8273,34.9629,1665271.0
2021-07-29 10:10:00,38.67,38.83,38.64,38.82,1326495.0,34.9629,35.1076,34.9358,35.0986,1326495.0
2021-07-29 10:20:00,38.83,38.84,38.68,38.71,666222.0,35.1076,35.1166,34.972,34.9991,666222.0
2021-07-29 10:30:00,38.71,38.81,38.65,38.79,782603.0,34.9991,35.0895,34.9449,35.0714,782603.0
2021-07-29 10:40:00,38.79,38.85,38.73,38.77,873811.0,35.0714,35.1257,35.0172,35.0534,873811.0
2021-07-29 10:50:00,38.77,38.8,38.68,38.8,807928.0,35.0534,35.0805,34.972,35.0805,807928.0
2021-07-29 11:00:00,38.8,38.82,38.71,38.77,618356.0,35.0805,35.0986,34.9991,35.0534,618356.0
2021-07-29 11:10:00,38.78,38.81,38.74,38.76,729830.0,35.0624,35.0895,35.0262,35.0443,729830.0
2021-07-29 11:20:00,38.76,38.79,38.67,38.68,804767.0,35.0443,35.0714,34.9629,34.972,804767.0
2021-07-29 11:30:00,38.67,38.82,38.67,38.8,791726.0,34.9629,35.0986,34.9629,35.0805,791726.0
2021-07-29 11:40:00,38.8,38.82,38.75,38.8,409678.0,35.0805,35.0986,35.0353,35.0805,409678.0
2021-07-29 11:50:00,38.8,38.82,38.74,38.77,867653.0,35.0805,35.0986,35.0262,35.0534,867653.0
2021-07-29 12:00:00,38.77,38.87,38.73,38.87,1907682.0,35.0534,35.1438,35.0172,35.1438,1907682.0
2021-07-29 12:10:00,38.86,38.91,38.83,38.9,929197.0,35.1347,35.1799,35.1076,35.1709,929197.0
2021-07-29 12:20:00,38.9,38.95,38.89,38.93,865783.0,35.1709,35.2161,35.1618,35.198,865783.0
2021-07-29 12:30:00,38.93,38.94,38.86,38.92,586201.0,35.198,35.2071,35.1347,35.189,586201.0
2021-07-29 12:40:00,38.92,38.94,38.83,38.85,731064.0,35.189,35.2071,35.1076,35.1257,731064.0
2021-07-29 12:50:00,38.86,38.93,38.84,38.93,511125.0,35.1347,35.198,35.1166,35.198,511125.0
2021-07-29 13:00:00,38.93,38.97,38.9,38.95,626020.0,35.198,35.2342,35.1709,35.2161,626020.0
2021-07-29 13:10:00,38.94,38.98,38.91,38.97,793694.0,35.2071,35.2432,35.1799,35.2342,793694.0
2021-07-29 13:20:00,38.97,38.97,38.89,38.94,684891.0,35.2342,35.2342,35.1618,35.2071,684891.0
2021-07-29 13:30:00,38.95,38.95,38.85,38.85,555718.0,35.2161,35.2161,35.1257,35.1257,555718.0
2021-07-29 13:40:00,38.86,38.91,38.82,38.91,272425.0,35.1347,35.1799,35.0986,35.1799,272425.0
2021-07-29 13:50:00,38.91,38.92,38.87,38.89,456370.0,35.1799,35.189,35.1438,35.1618,456370.0
2021-07-29 14:00:00,38.89,38.9,38.84,38.88,315980.0,35.1618,35.1709,35.1166,35.1528,315980.0
2021-07-29 14:10:00,38.88,38.9,38.84,38.86,410238.0,35.1528,35.1709,35.1166,35.1347,410238.0
2021-07-29 14:20:00,38.86,38.87,38.81,38.85,518756.0,35.1347,35.1438,35.0895,35.1257,518756.0
2021-07-29 14:30:00,38.85,38.86,38.79,38.8,841161.0,35.1257,35.1347,35.0714,35.0805,841161.0
2021-07-29 14:40:00,38.8,38.83,38.79,38.82,932541.0,35.0805,35.1076,35.0714,35.0986,932541.0
2021-07-29 14:50:00,38.82,38.82,38.79,38.81,612168.0,35.0986,35.0986,35.0714,35.0895,612168.0
2021-07-29 15:00:00,38.81,38.83,38.79,38.8,811510.0,35.0895,35.1076,35.0714,35.0805,811510.0
2021-07-29 15:10:00,38.8,38.84,38.79,38.82,841042.0,35.0805,35.1166,35.0714,35.0986,841042.0
2021-07-29 15:20:00,38.82,38.85,38.8,38.82,645316.0,35.0986,35.1257,35.0805,35.0986,645316.0
2021-07-29 15:30:00,38.82,38.82,38.74,38.79,1400300.0,35.0986,35.0986,35.0262,35.0714,1400300.0
2021-07-29 15:40:00,38.8,38.81,38.73,38.81,1359320.0,35.0805,35.0895,35.0172,35.0895,1359320.0
2021-07-29 15:50:00,38.8,38.81,38.66,38.68,3359006.0,35.0805,35.0895,34.9539,34.972,3359006.0
2021-07-30 09:30:00,38.51,38.68,38.4,38.67,2877800.0,34.8183,34.972,34.7188,34.9629,2877800.0
2021-07-30 09:40:00,38.67,38.7,38.57,38.7,1472865.0,34.9629,34.9901,34.8725,34.9901,1472865.0
2021-07-30 09:50:00,38.7,38.73,38.55,38.59,1416460.0,34.9901,35.0172,34.8544,34.8906,1416460.0
2021-07-30 10:00:00,38.59,38.78,38.57,38.77,1526857.0,34.8906,35.0624,34.8725,35.0534,1526857.0
2021-07-30 10:10:00,38.77,38.83,38.68,38.69,1452575.0,35.0534,35.1076,34.972,34.981,1452575.0
2021-07-30 10:20:00,38.69,38.71,38.61,38.63,959957.0,34.981,34.9991,34.9087,34.9268,959957.0
2021-07-30 10:30:00,38.64,38.68,38.55,38.58,798083.0,34.9358,34.972,34.8544,34.8816,798083.0
2021-07-30 10:40:00,38.58,38.61,38.48,38.51,1021255.0,34.8816,34.9087,34.7912,34.8183,1021255.0
2021-07-30 10:50:00,38.51,38.55,38.45,38.47,729333.0,34.8183,34.8544,34.764,34.7821,729333.0
2021-07-30 11:00:00,38.47,38.5,38.43,38.5,667901.0,34.7821,34.8092,34.7459,34.8092,667901.0
2021-07-30 11:10:00,38.5,38.55,38.45,38.46,654253.0,34.8092,34.8544,34.764,34.7731,654253.0
2021-07-30 11:20:00,38.47,38.49,38.36,38.36,1202554.0,34.7821,34.8002,34.6827,34.6827,1202554.0
2021-07-30 11:30:00,38.36,38.42,38.25,38.27,1094005.0,34.6827,34.7369,34.5832,34.6013,1094005.0
2021-07-30 11:40:00,38.26,38.36,38.25,38.3,729875.0,34.5922,34.6827,34.5832,34.6284,729875.0
2021-07-30 11:50:00,38.3,38.34,38.25,38.29,639978.0,34.6284,34.6646,34.5832,34.6194,639978.0
2021-07-30 12:00:00,38.29,38.29,38.16,38.2,970716.0,34.6194,34.6194,34.5018,34.538,970716.0
2021-07-30 12:10:00,38.2,38.25,38.18,38.19,892390.0,34.538,34.5832,34.5199,34.529,892390.0
2021-07-30 12:20:00,38.2,38.22,38.14,38.2,613225.0,34.538,34.5561,34.4837,34.538,613225.0
2021-07-30 12:30:00,38.2,38.22,38.17,38.19,776471.0,34.538,34.5561,34.5109,34.529,776471.0
2021-07-30 12:40:00,38.2,38.31,38.19,38.24,833522.0,34.538,34.6374,34.529,34.5742,833522.0
2021-07-30 12:50:00,38.24,38.25,38.11,38.13,662824.0,34.5742,34.5832,34.4566,34.4747,662824.0
2021-07-30 13:00:00,38.13,38.14,38.08,38.11,715461.0,34.4747,34.4837,34.4295,34.4566,715461.0
2021-07-30 13:10:00,38.1,38.22,38.09,38.16,843951.0,34.4476,34.5561,34.4385,34.5018,843951.0
2021-07-30 13:20:00,38.17,38.19,38.14,38.17,675661.0,34.5109,34.529,34.4837,34.5109,675661.0
2021-07-30 13:30:00,38.17,38.22,38.15,38.21,826182.0,34.5109,34.5561,34.4928,34.547,826182.0
2021-07-30 13:40:00,38.22,38.28,38.21,38.28,523393.0,34.5561,34.6103,34.547,34.6103,523393.0
2021-07-30 13:50:00,38.27,38.31,38.23,38.27,485409.0,34.6013,34.6374,34.5651,34.6013,485409.0
2021-07-30 14:00:00,38.28,38.28,38.18,38.21,607301.0,34.6103,34.6103,34.5199,34.547,607301.0
2021-07-30 14:10:00,38.22,38.23,38.18,38.21,851332.0,34.5561,34.5651,34.5199,34.547,851332.0
2021-07-30 14:20:00,38.21,38.22,38.07,38.08,647175.0,34.547,34.5561,34.4205,34.4295,647175.0
2021-07-30 14:30:00,38.08,38.1,38.05,38.08,486025.0,34.4295,34.4476,34.4024,34.4295,486025.0
2021-07-30 14:40:00,38.08,38.21,38.08,38.2,818608.0,34.4295,34.547,34.4295,34.538,818608.0
2021-07-30 14:50:00,38.2,38.29,38.19,38.28,817476.0,34.538,34.6194,34.529,34.6103,817476.0
2021-07-30 15:00:00,38.28,38.34,38.27,38.34,745737.0,34.6103,34.6646,34.6013,34.6646,745737.0
2021-07-30 15:10:00,38.34,38.34,38.23,38.23,650839.0,34.6646,34.6646,34.5651,34.5651,650839.0
2021-07-30 15:20:00,38.23,38.24,38.16,38.22,774593.0,34.5651,34.5742,34.5018,34.5561,774593.0
2021-07-30 15:30:00,38.22,38.27,38.18,38.26,948918.0,34.5561,34.6013,34.5199,34.5922,948918.0
2021-07-30 15:40:00,38.26,38.38,38.24,38.37,2214648.0,34.5922,34.7007,34.5742,34.6917,2214648.0
2021-07-30 15:50:00,38.36,38.39,38.29,38.36,3058282.0,34.6827,34.7098,34.6194,34.6827,3058282.0
2021-08-02 09:30:00,38.4,38.75,38.4,38.7,2205632.0,34.7188,35.0353,34.7188,34.9901,2205632.0
2021-08-02 09:40:00,38.7,38.88,38.7,38.87,1596967.0,34.9901,35.1528,34.9901,35.1438,1596967.0
2021-08-02 09:50:00,38.88,38.95,38.78,38.8,1169311.0,35.1528,35.2161,35.0624,35.0805,1169311.0
2021-08-02 10:00:00,38.8,38.95,38.77,38.88,1311050.0,35.0805,35.2161,35.0534,35.1528,1311050.0
2021-08-02 10:10:00,38.88,38.9,38.74,38.75,1189991.0,35.1528,35.1709,35.0262,35.0353,1189991.0
2021-08-02 10:20:00,38.75,38.83,38.63,38.63,1414662.0,35.0353,35.1076,34.9268,34.9268,1414662.0
2021-08-02 10:30:00,38.64,38.79,38.63,38.77,1194982.0,34.9358,35.0714,34.9268,35.0534,1194982.0
2021-08-02 10:40:00,38.76,38.77,38.64,38.64,723979.0,35.0443,35.0534,34.9358,34.9358,723979.0
2021-08-02 10:50:00,38.63,38.68,38.51,38.53,856723.0,34.9268,34.972,34.8183,34.8364,856723.0
2021-08-02 11:00:00,38.52,38.68,38.52,38.6,979017.0,34.8273,34.972,34.8273,34.8996,979017.0
2021-08-02 11:10:00,38.6,38.62,38.45,38.46,826889.0,34.8996,34.9177,34.764,34.7731,826889.0
2021-08-02 11:20:00,38.46,38.52,38.42,38.43,931670.0,34.7731,34.8273,34.7369,34.7459,931670.0
2021-08-02 11:30:00,38.44,38.45,38.3,38.34,1135057.0,34.755,34.764,34.6284,34.6646,1135057.0
2021-08-02 11:40:00,38.34,38.35,38.27,38.28,1100290.0,34.6646,34.6736,34.6013,34.6103,1100290.0
2021-08-02 11:50:00,38.28,38.28,38.12,38.14,1690848.0,34.6103,34.6103,34.4657,34.4837,1690848.0
2021-08-02 12:00:00,38.15,38.15,38.05,38.11,1893179.0,34.4928,34.4928,34.4024,34.4566,1893179.0
2021-08-02 12:10:00,38.12,38.12,38.01,38.04,1894843.0,34.4657,34.4657,34.3662,34.3933,1894843.0
2021-08-02 12:20:00,38.05,38.05,37.91,37.99,1399237.0,34.4024,34.4024,34.2758,34.3481,1399237.0
2021-08-02 12:30:00,37.99,38.14,37.98,38.12,1775586.0,34.3481,34.4837,34.3391,34.4657,1775586.0
2021-08-02 12:40:00,38.12,38.14,38.07,38.11,834586.0,34.4657,34.4837,34.4205,34.4566,834586.0
2021-08-02 12:50:00,38.11,38.18,38.06,38.17,577616.0,34.4566,34.5199,34.4114,34.5109,577616.0
2021-08-02 13:00:00,38.18,38.2,38.12,38.15,615067.0,34.5199,34.538,34.4657,34.4928,615067.0
2021-08-02 13:10:00,38.15,38.2,38.13,38.19,582096.0,34.4928,34.538,34.4747,34.529,582096.0
2021-08-02 13:20:00,38.2,38.24,38.18,38.22,528951.0,34.538,34.5742,34.5199,34.5561,528951.0
2021-08-02 13:30:00,38.23,38.24,38.15,38.2,370272.0,34.5651,34.5742,34.4928,34.538,370272.0
2021-08-02 13:40:00,38.21,38.24,38.18,38.2,559578.0,34.547,34.5742,34.5199,34.538,559578.0
2021-08-02 13:50:00,38.2,38.22,38.16,38.22,829217.0,34.538,34.5561,34.5018,34.5561,829217.0
2021-08-02 14:00:00,38.22,38.26,38.13,38.25,817664.0,34.5561,34.5922,34.4747,34.5832,817664.0
2021-08-02 14:10:00,38.25,38.29,38.24,38.25,644983.0,34.5832,34.6194,34.5742,34.5832,644983.0
2021-08-02 14:20:00,38.25,38.28,38.19,38.27,576003.0,34.5832,34.6103,34.529,34.6013,576003.0
2021-08-02 14:30:00,38.27,38.29,38.24,38.27,597686.0,34.6013,34.6194,34.5742,34.6013,597686.0
2021-08-02 14:40:00,38.27,38.28,38.21,38.23,617460.0,34.6013,34.6103,34.547,34.5651,617460.0
2021-08-02 14:50:00,38.23,38.26,38.2,38.2,593586.0,34.5651,34.5922,34.538,34.538,593586.0
2021-08-02 15:00:00,38.2,38.24,38.17,38.18,1010580.0,34.538,34.5742,34.5109,34.5199,1010580.0
2021-08-02 15:10:00,38.18,38.21,38.15,38.2,876944.0,34.5199,34.547,34.4928,34.538,876944.0
2021-08-02 15:20:00,38.21,38.24,38.17,38.18,903822.0,34.547,34.5742,34.5109,34.5199,903822.0
2021-08-02 15:30:00,38.18,38.2,38.13,38.14,1318504.0,34.5199,34.538,34.4747,34.4837,1318504.0
2021-08-02 15:40:00,38.13,38.16,38.0,38.02,2168106.0,34.4747,34.5018,34.3572,34.3752,2168106.0
2021-08-02 15:50:00,38.01,38.06,37.91,37.97,4681214.0,34.3662,34.4114,34.2758,34.33,4681214.0
2021-08-03 09:30:00,38.06,38.26,37.78,37.83,1945797.0,34.4114,34.5922,34.1583,34.2035,1945797.0
2021-08-03 09:40:00,37.83,37.92,37.59,37.62,1986998.0,34.2035,34.2848,33.9865,34.0136,1986998.0
2021-08-03 09:50:00,37.63,37.73,37.55,37.67,2002490.0,34.0226,34.113,33.9503,34.0588,2002490.0
2021-08-03 10:00:00,37.68,37.81,37.64,37.79,1913184.0,34.0678,34.1854,34.0317,34.1673,1913184.0
2021-08-03 10:10:00,37.79,38.06,37.7,38.02,1155126.0,34.1673,34.4114,34.0859,34.3752,1155126.0
2021-08-03 10:20:00,38.03,38.11,37.95,38.05,1194112.0,34.3843,34.4566,34.312,34.4024,1194112.0
2021-08-03 10:30:00,38.05,38.11,37.95,38.09,878191.0,34.4024,34.4566,34.312,34.4385,878191.0
2021-08-03 10:40:00,38.08,38.24,38.06,38.19,1010818.0,34.4295,34.5742,34.4114,34.529,1010818.0
2021-08-03 10:50:00,38.2,38.22,38.02,38.02,638235.0,34.538,34.5561,34.3752,34.3752,638235.0
2021-08-03 11:00:00,38.02,38.26,38.01,38.21,930464.0,34.3752,34.5922,34.3662,34.547,930464.0
2021-08-03 11:10:00,38.21,38.3,38.2,38.29,672868.0,34.547,34.6284,34.538,34.6194,672868.0
2021-08-03 11:20:00,38.29,38.37,38.22,38.36,791665.0,34.6194,34.6917,34.5561,34.6827,791665.0
2021-08-03 11:30:00,38.36,38.42,38.35,38.4,733017.0,34.6827,34.7369,34.6736,34.7188,733017.0
2021-08-03 11:40:00,38.4,38.41,38.3,38.36,1285718.0,34.7188,34.7279,34.6284,34.6827,1285718.0
2021-08-03 11:50:00,38.35,38.4,38.32,38.35,479348.0,34.6736,34.7188,34.6465,34.6736,479348.0
2021-08-03 12:00:00,38.36,38.41,38.3,38.39,550777.0,34.6827,34.7279,34.6284,34.7098,550777.0
2021-08-03 12:10:00,38.39,38.45,38.35,38.37,534339.0,34.7098,34.764,34.6736,34.6917,534339.0
2021-08-03 12:20:00,38.37,38.42,38.34,38.38,725674.0,34.6917,34.7369,34.6646,34.7007,725674.0
2021-08-03 12:30:00,38.38,38.45,38.33,38.44,592991.0,34.7007,34.764,34.6555,34.755,592991.0
2021-08-03 12:40:00,38.45,38.48,38.42,38.44,572961.0,34.764,34.7912,34.7369,34.755,572961.0
2021-08-03 12:50:00,38.44,38.51,38.42,38.44,515526.0,34.755,34.8183,34.7369,34.755,515526.0
2021-08-03 13:00:00,38.44,38.47,38.43,38.44,340406.0,34.755,34.7821,34.7459,34.755,340406.0
2021-08-03 13:10:00,38.45,38.46,38.4,38.43,311837.0,34.764,34.7731,34.7188,34.7459,311837.0
2021-08-03 13:20:00,38.43,38.43,38.35,38.4,406638.0,34.7459,34.7459,34.6736,34.7188,406638.0
2021-08-03 13:30:00,38.39,38.41,38.35,38.38,349842.0,34.7098,34.7279,34.6736,34.7007,349842.0
2021-08-03 13:40:00,38.38,38.45,38.37,38.43,343362.0,34.7007,34.764,34.6917,34.7459,343362.0
2021-08-03 13:50:00,38.43,38.53,38.43,38.52,442279.0,34.7459,34.8364,34.7459,34.8273,442279.0
2021-08-03 14:00:00,38.51,38.54,38.5,38.52,360939.0,34.8183,34.8454,34.8092,34.8273,360939.0
2021-08-03 14:10:00,38.52,38.55,38.49,38.52,308498.0,34.8273,34.8544,34.8002,34.8273,308498.0
2021-08-03 14:20:00,38.52,38.54,38.48,38.51,351401.0,34.8273,34.8454,34.7912,34.8183,351401.0
2021-08-03 14:30:00,38.51,38.54,38.5,38.52,328459.0,34.8183,34.8454,34.8092,34.8273,328459.0
2021-08-03 14:40:00,38.52,38.54,38.46,38.48,255975.0,34.8273,34.8454,34.7731,34.7912,255975.0
2021-08-03 14:50:00,38.48,38.5,38.45,38.5,352720.0,34.7912,34.8092,34.764,34.8092,352720.0
2021-08-03 15:00:00,38.5,38.58,38.49,38.58,785673.0,34.8092,34.8816,34.8002,34.8816,785673.0
2021-08-03 15:10:00,38.58,38.63,38.57,38.6,673260.0,34.8816,34.9268,34.8725,34.8996,673260.0
2021-08-03 15:20:00,38.6,38.61,38.57,38.59,571948.0,34.8996,34.9087,34.8725,34.8906,571948.0
2021-08-03 15:30:00,38.58,38.61,38.57,38.59,809757.0,34.8816,34.9087,34.8725,34.8906,809757.0
2021-08-03 15:40:00,38.59,38.6,38.51,38.52,1216073.0,34.8906,34.8996,34.8183,34.8273,1216073.0
2021-08-03 15:50:00,38.52,38.56,38.47,38.55,2352096.0,34.8273,34.8635,34.7821,34.8544,2352096.0
2021-08-04 09:30:00,38.03,38.2,37.86,38.1,3357891.0,34.3843,34.538,34.2306,34.4476,3357891.0
2021-08-04 09:40:00,38.09,38.15,37.96,38.15,1866798.0,34.4385,34.4928,34.321,34.4928,1866798.0
2021-08-04 09:50:00,38.15,38.27,38.04,38.1,1502917.0,34.4928,34.6013,34.3933,34.4476,1502917.0
2021-08-04 10:00:00,38.11,38.59,38.1,38.54,2601359.0,34.4566,34.8906,34.4476,34.8454,2601359.0
2021-08-04 10:10:00,38.54,38.74,38.49,38.65,1859918.0,34.8454,35.0262,34.8002,34.9449,1859918.0
2021-08-04 10:20:00,38.64,38.72,38.56,38.65,923847.0,34.9358,35.0081,34.8635,34.9449,923847.0
2021-08-04 10:30:00,38.65,38.65,38.46,38.61,1802903.0,34.9449,34.9449,34.7731,34.9087,1802903.0
2021-08-04 10:40:00,38.62,38.77,38.6,38.65,1082731.0,34.9177,35.0534,34.8996,34.9449,1082731.0
2021-08-04 10:50:00,38.65,38.67,38.58,38.64,577511.0,34.9449,34.9629,34.8816,34.9358,577511.0
2021-08-04 11:00:00,38.64,38.75,38.51,38.73,613255.0,34.9358,35.0353,34.8183,35.0172,613255.0
2021-08-04 11:10:00,38.73,38.74,38.63,38.7,757183.0,35.0172,35.0262,34.9268,34.9901,757183.0
2021-08-04 11:20:00,38.7,38.73,38.64,38.66,522948.0,34.9901,35.0172,34.9358,34.9539,522948.0
2021-08-04 11:30:00,38.66,38.75,38.62,38.67,1767309.0,34.9539,35.0353,34.9177,34.9629,1767309.0
2021-08-04 11:40:00,38.67,38.69,38.5,38.53,792677.0,34.9629,34.981,34.8092,34.8364,792677.0
2021-08-04 11:50:00,38.52,38.53,38.4,38.43,737347.0,34.8273,34.8364,34.7188,34.7459,737347.0
2021-08-04 12:00:00,38.43,38.51,38.41,38.47,739596.0,34.7459,34.8183,34.7279,34.7821,739596.0
2021-08-04 12:10:00,38.47,38.48,38.39,38.47,823929.0,34.7821,34.7912,34.7098,34.7821,823929.0
2021-08-04 12:20:00,38.47,38.48,38.35,38.39,792582.0,34.7821,34.7912,34.6736,34.7098,792582.0
2021-08-04 12:30:00,38.39,38.44,38.36,38.44,445479.0,34.7098,34.755,34.6827,34.755,445479.0
2021-08-04 12:40:00,38.43,38.5,38.39,38.48,673936.0,34.7459,34.8092,34.7098,34.7912,673936.0
2021-08-04 12:50:00,38.49,38.5,38.42,38.43,559898.0,34.8002,34.8092,34.7369,34.7459,559898.0
2021-08-04 13:00:00,38.43,38.44,38.39,38.44,554760.0,34.7459,34.755,34.7098,34.755,554760.0
2021-08-04 13:10:00,38.44,38.47,38.42,38.45,514350.0,34.755,34.7821,34.7369,34.764,514350.0
2021-08-04 13:20:00,38.46,38.46,38.41,38.41,428350.0,34.7731,34.7731,34.7279,34.7279,428350.0
2021-08-04 13:30:00,38.41,38.46,38.39,38.44,523323.0,34.7279,34.7731,34.7098,34.755,523323.0
2021-08-04 13:40:00,38.43,38.45,38.36,38.42,401590.0,34.7459,34.764,34.6827,34.7369,401590.0
2021-08-04 13:50:00,38.41,38.48,38.41,38.48,616486.0,34.7279,34.7912,34.7279,34.7912,616486.0
2021-08-04 14:00:00,38.48,38.51,38.46,38.48,466144.0,34.7912,34.8183,34.7731,34.7912,466144.0
2021-08-04 14:10:00,38.48,38.49,38.43,38.46,496342.0,34.7912,34.8002,34.7459,34.7731,496342.0
2021-08-04 14:20:00,38.46,38.48,38.4,38.44,474317.0,34.7731,34.7912,34.7188,34.755,474317.0
2021-08-04 14:30:00,38.43,38.48,38.41,38.47,506321.0,34.7459,34.7912,34.7279,34.7821,506321.0
2021-08-04 14:40:00,38.47,38.49,38.41,38.43,587402.0,34.7821,34.8002,34.7279,34.7459,587402.0
2021-08-04 14:50:00,38.43,38.48,38.4,38.48,699015.0,34.7459,34.7912,34.7188,34.7912,699015.0
2021-08-04 15:00:00,38.47,38.5,38.43,38.45,539065.0,34.7821,34.8092,34.7459,34.764,539065.0
2021-08-04 15:10:00,38.45,38.47,38.4,38.46,488525.0,34.764,34.7821,34.7188,34.7731,488525.0
2021-08-04 15:20:00,38.46,38.47,38.42,38.45,630592.0,34.7731,34.7821,34.7369,34.764,630592.0
2021-08-04 15:30:00,38.45,38.47,38.42,38.42,652215.0,34.764,34.7821,34.7369,34.7369,652215.0
2021-08-04 15:40:00,38.42,38.47,38.4,38.45,1280461.0,34.7369,34.7821,34.7188,34.764,1280461.0
2021-08-04 15:50:00,38.45,38.47,38.25,38.27,2027481.0,34.764,34.7821,34.5832,34.6013,2027481.0
2021-08-05 09:30:00,38.57,38.87,38.55,38.8,2586054.0,34.8725,35.1438,34.8544,35.0805,2586054.0
2021-08-05 09:40:00,38.8,38.87,38.56,38.63,1519681.0,35.0805,35.1438,34.8635,34.9268,1519681.0
2021-08-05 09:50:00,38.63,38.87,38.63,38.84,1512256.0,34.9268,35.1438,34.9268,35.1166,1512256.0
2021-08-05 10:00:00,38.84,38.87,38.78,38.79,1069142.0,35.1166,35.1438,35.0624,35.0714,1069142.0
2021-08-05 10:10:00,38.79,38.84,38.76,38.77,1122883.0,35.0714,35.1166,35.0443,35.0534,1122883.0
2021-08-05 10:20:00,38.77,38.94,38.76,38.87,1166464.0,35.0534,35.2071,35.0443,35.1438,1166464.0
2021-08-05 10:30:00,38.87,38.96,38.86,38.93,896508.0,35.1438,35.2251,35.1347,35.198,896508.0
2021-08-05 10:40:00,38.93,39.06,38.89,38.96,2319414.0,35.198,35.3156,35.1618,35.2251,2319414.0
2021-08-05 10:50:00,38.97,39.0,38.91,38.95,561590.0,35.2342,35.2613,35.1799,35.2161,561590.0
2021-08-05 11:00:00,38.94,38.98,38.9,38.93,605465.0,35.2071,35.2432,35.1709,35.198,605465.0
2021-08-05 11:10:00,38.93,39.0,38.92,38.94,640594.0,35.198,35.2613,35.189,35.2071,640594.0
2021-08-05 11:20:00,38.95,39.03,38.91,39.02,737588.0,35.2161,35.2884,35.1799,35.2794,737588.0
2021-08-05 11:30:00,39.02,39.04,38.97,38.99,550917.0,35.2794,35.2975,35.2342,35.2523,550917.0
2021-08-05 11:40:00,38.99,39.01,38.94,39.01,497201.0,35.2523,35.2703,35.2071,35.2703,497201.0
2021-08-05 11:50:00,39.01,39.04,38.98,39.02,460941.0,35.2703,35.2975,35.2432,35.2794,460941.0
2021-08-05 12:00:00,39.02,39.03,38.98,39.02,474961.0,35.2794,35.2884,35.2432,35.2794,474961.0
2021-08-05 12:10:00,39.01,39.06,39.0,39.04,619821.0,35.2703,35.3156,35.2613,35.2975,619821.0
2021-08-05 12:20:00,39.03,39.04,38.93,38.94,595531.0,35.2884,35.2975,35.198,35.2071,595531.0
2021-08-05 12:30:00,38.94,38.95,38.87,38.89,497270.0,35.2071,35.2161,35.1438,35.1618,497270.0
2021-08-05 12:40:00,38.89,38.92,38.86,38.89,480775.0,35.1618,35.189,35.1347,35.1618,480775.0
2021-08-05 12:50:00,38.89,38.9,38.84,38.87,572218.0,35.1618,35.1709,35.1166,35.1438,572218.0
2021-08-05 13:00:00,38.88,38.91,38.86,38.9,429735.0,35.1528,35.1799,35.1347,35.1709,429735.0
2021-08-05 13:10:00,38.91,38.93,38.89,38.91,415683.0,35.1799,35.198,35.1618,35.1799,415683.0
2021-08-05 13:20:00,38.91,38.94,38.89,38.93,644666.0,35.1799,35.2071,35.1618,35.198,644666.0
2021-08-05 13:30:00,38.92,38.93,38.83,38.83,396743.0,35.189,35.198,35.1076,35.1076,396743.0
2021-08-05 13:40:00,38.84,38.9,38.83,38.9,513499.0,35.1166,35.1709,35.1076,35.1709,513499.0
2021-08-05 13:50:00,38.9,38.9,38.83,38.85,373105.0,35.1709,35.1709,35.1076,35.1257,373105.0
2021-08-05 14:00:00,38.84,38.87,38.8,38.82,297394.0,35.1166,35.1438,35.0805,35.0986,297394.0
2021-08-05 14:10:00,38.82,38.86,38.81,38.83,370617.0,35.0986,35.1347,35.0895,35.1076,370617.0
2021-08-05 14:20:00,38.83,38.86,38.8,38.86,354712.0,35.1076,35.1347,35.0805,35.1347,354712.0
2021-08-05 14:30:00,38.85,38.86,38.8,38.82,235042.0,35.1257,35.1347,35.0805,35.0986,235042.0
2021-08-05 14:40:00,38.82,38.85,38.81,38.84,387439.0,35.0986,35.1257,35.0895,35.1166,387439.0
2021-08-05 14:50:00,38.84,38.87,38.81,38.83,375732.0,35.1166,35.1438,35.0895,35.1076,375732.0
2021-08-05 15:00:00,38.83,38.88,38.81,38.88,322495.0,35.1076,35.1528,35.0895,35.1528,322495.0
2021-08-05 15:10:00,38.88,38.89,38.84,38.86,467443.0,35.1528,35.1618,35.1166,35.1347,467443.0
2021-08-05 15:20:00,38.86,38.9,38.84,38.88,584041.0,35.1347,35.1709,35.1166,35.1528,584041.0
2021-08-05 15:30:00,38.88,38.95,38.85,38.94,1108641.0,35.1528,35.2161,35.1257,35.2071,1108641.0
2021-08-05 15:40:00,38.94,38.96,38.92,38.93,1015214.0,35.2071,35.2251,35.189,35.198,1015214.0
2021-08-05 15:50:00,38.93,39.03,38.92,39.03,2802185.0,35.198,35.2884,35.189,35.2884,2802185.0
2021-08-06 09:30:00,39.47,39.94,39.47,39.64,5429385.0,35.6862,36.1112,35.6862,35.8399,5429385.0
2021-08-06 09:40:00,39.64,39.85,39.64,39.82,2007570.0,35.8399,36.0298,35.8399,36.0027,2007570.0
2021-08-06 09:50:00,39.81,39.84,39.62,39.75,1751633.0,35.9937,36.0208,35.8219,35.9394,1751633.0
2021-08-06 10:00:00,39.76,39.84,39.69,39.74,1641672.0,35.9484,36.0208,35.8852,35.9304,1641672.0
2021-08-06 10:10:00,39.74,39.95,39.7,39.94,1440088.0,35.9304,36.1202,35.8942,36.1112,1440088.0
2021-08-06 10:20:00,39.94,40.0,39.89,39.95,1727032.0,36.1112,36.1654,36.066,36.1202,1727032.0
2021-08-06 10:30:00,39.96,40.05,39.93,39.96,1823853.0,36.1293,36.2106,36.1021,36.1293,1823853.0
2021-08-06 10:40:00,39.95,40.15,39.93,40.11,1745493.0,36.1202,36.3011,36.1021,36.2649,1745493.0
2021-08-06 10:50:00,40.1,40.19,40.07,40.19,1544011.0,36.2559,36.3372,36.2287,36.3372,1544011.0
2021-08-06 11:00:00,40.18,40.32,40.18,40.31,1661769.0,36.3282,36.4548,36.3282,36.4457,1661769.0
2021-08-06 11:10:00,40.31,40.34,40.13,40.14,1235765.0,36.4457,36.4728,36.283,36.292,1235765.0
2021-08-06 11:20:00,40.15,40.36,40.14,40.3,1883854.0,36.3011,36.4909,36.292,36.4367,1883854.0
2021-08-06 11:30:00,40.3,40.3,40.19,40.21,875152.0,36.4367,36.4367,36.3372,36.3553,875152.0
2021-08-06 11:40:00,40.21,40.24,40.17,40.23,598015.0,36.3553,36.3824,36.3191,36.3734,598015.0
2021-08-06 11:50:00,40.24,40.3,40.21,40.29,715000.0,36.3824,36.4367,36.3553,36.4276,715000.0
2021-08-06 12:00:00,40.29,40.37,40.24,40.36,723330.0,36.4276,36.5,36.3824,36.4909,723330.0
2021-08-06 12:10:00,40.37,40.39,40.33,40.39,635535.0,36.5,36.5181,36.4638,36.5181,635535.0
2021-08-06 12:20:00,40.39,40.41,40.26,40.27,820027.0,36.5181,36.5361,36.4005,36.4096,820027.0
2021-08-06 12:30:00,40.27,40.29,40.23,40.26,656195.0,36.4096,36.4276,36.3734,36.4005,656195.0
2021-08-06 12:40:00,40.26,40.31,40.24,40.29,445765.0,36.4005,36.4457,36.3824,36.4276,445765.0
2021-08-06 12:50:00,40.3,40.36,40.29,40.32,1238032.0,36.4367,36.4909,36.4276,36.4548,1238032.0
2021-08-06 13:00:00,40.33,40.33,40.27,40.3,622554.0,36.4638,36.4638,36.4096,36.4367,622554.0
2021-08-06 13:10:00,40.3,40.32,40.25,40.27,740662.0,36.4367,36.4548,36.3915,36.4096,740662.0
2021-08-06 13:20:00,40.27,40.29,40.23,40.24,683255.0,36.4096,36.4276,36.3734,36.3824,683255.0
2021-08-06 13:30:00,40.25,40.29,40.22,40.26,692990.0,36.3915,36.4276,36.3643,36.4005,692990.0
2021-08-06 13:40:00,40.25,40.26,40.17,40.2,704375.0,36.3915,36.4005,36.3191,36.3463,704375.0
2021-08-06 13:50:00,40.2,40.28,40.2,40.27,504092.0,36.3463,36.4186,36.3463,36.4096,504092.0
2021-08-06 14:00:00,40.26,40.27,40.18,40.21,567394.0,36.4005,36.4096,36.3282,36.3553,567394.0
2021-08-06 14:10:00,40.21,40.29,40.2,40.28,744999.0,36.3553,36.4276,36.3463,36.4186,744999.0
2021-08-06 14:20:00,40.28,40.31,40.24,40.25,778065.0,36.4186,36.4457,36.3824,36.3915,778065.0
2021-08-06 14:30:00,40.26,40.27,40.21,40.26,601599.0,36.4005,36.4096,36.3553,36.4005,601599.0
2021-08-06 14:40:00,40.25,40.27,40.18,40.19,678425.0,36.3915,36.4096,36.3282,36.3372,678425.0
2021-08-06 14:50:00,40.19,40.21,40.13,40.16,690185.0,36.3372,36.3553,36.283,36.3101,690185.0
2021-08-06 15:00:00,40.16,40.21,40.11,40.2,1058237.0,36.3101,36.3553,36.2649,36.3463,1058237.0
2021-08-06 15:10:00,40.2,40.26,40.19,40.22,1262887.0,36.3463,36.4005,36.3372,36.3643,1262887.0
2021-08-06 15:20:00,40.21,40.27,40.2,40.26,1061394.0,36.3553,36.4096,36.3463,36.4005,1061394.0
2021-08-06 15:30:00,40.26,40.27,40.23,40.26,1359954.0,36.4005,36.4096,36.3734,36.4005,1359954.0
2021-08-06 15:40:00,40.26,40.29,40.23,40.25,1303520.0,36.4005,36.4276,36.3734,36.3915,1303520.0
2021-08-06 15:50:00,40.24,40.27,40.15,40.15,4658346.0,36.3824,36.4096,36.3011,36.3011,4658346.0
2021-08-09 09:30:00,40.05,40.09,39.8,40.04,2528628.0,36.2106,36.2468,35.9846,36.2016,2528628.0
2021-08-09 09:40:00,40.04,40.31,39.99,40.23,2402590.0,36.2016,36.4457,36.1564,36.3734,2402590.0
2021-08-09 09:50:00,40.23,40.23,40.01,40.22,1712674.0,36.3734,36.3734,36.1745,36.3643,1712674.0
2021-08-09 10:00:00,40.22,40.33,40.2,40.27,1436982.0,36.3643,36.4638,36.3463,36.4096,1436982.0
2021-08-09 10:10:00,40.26,40.26,40.08,40.16,1331684.0,36.4005,36.4005,36.2378,36.3101,1331684.0
2021-08-09 10:20:00,40.16,40.32,40.15,40.28,1212068.0,36.3101,36.4548,36.3011,36.4186,1212068.0
2021-08-09 10:30:00,40.27,40.28,40.15,40.25,1013093.0,36.4096,36.4186,36.3011,36.3915,1013093.0
2021-08-09 10:40:00,40.25,40.48,40.22,40.48,1473555.0,36.3915,36.5994,36.3643,36.5994,1473555.0
2021-08-09 10:50:00,40.47,40.58,40.46,40.54,1583132.0,36.5904,36.6898,36.5813,36.6537,1583132.0
2021-08-09 11:00:00,40.53,40.67,40.47,40.65,1433755.0,36.6446,36.7712,36.5904,36.7531,1433755.0
2021-08-09 11:10:00,40.65,40.67,40.6,40.64,926134.0,36.7531,36.7712,36.7079,36.7441,926134.0
2021-08-09 11:20:00,40.65,40.79,40.63,40.7,2515817.0,36.7531,36.8797,36.735,36.7983,2515817.0
2021-08-09 11:30:00,40.69,40.84,40.66,40.82,1738995.0,36.7893,36.9249,36.7622,36.9068,1738995.0
2021-08-09 11:40:00,40.82,40.83,40.7,40.76,1193486.0,36.9068,36.9159,36.7983,36.8526,1193486.0
2021-08-09 11:50:00,40.76,40.88,40.74,40.79,1239078.0,36.8526,36.9611,36.8345,36.8797,1239078.0
2021-08-09 12:00:00,40.8,40.85,40.75,40.84,1629803.0,36.8887,36.934,36.8435,36.9249,1629803.0
2021-08-09 12:10:00,40.84,40.88,40.78,40.83,1128764.0,36.9249,36.9611,36.8707,36.9159,1128764.0
2021-08-09 12:20:00,40.83,40.87,40.81,40.85,692236.0,36.9159,36.952,36.8978,36.934,692236.0
2021-08-09 12:30:00,40.84,40.88,40.8,40.87,668333.0,36.9249,36.9611,36.8887,36.952,668333.0
2021-08-09 12:40:00,40.87,40.9,40.83,40.88,678260.0,36.952,36.9792,36.9159,36.9611,678260.0
2021-08-09 12:50:00,40.87,40.89,40.83,40.84,659477.0,36.952,36.9701,36.9159,36.9249,659477.0
2021-08-09 13:00:00,40.84,40.93,40.84,40.91,633587.0,36.9249,37.0063,36.9249,36.9882,633587.0
2021-08-09 13:10:00,40.9,40.92,40.85,40.89,527732.0,36.9792,36.9972,36.934,36.9701,527732.0
2021-08-09 13:20:00,40.89,40.96,40.87,40.91,1079573.0,36.9701,37.0334,36.952,36.9882,1079573.0
2021-08-09 13:30:00,40.91,40.93,40.83,40.88,773375.0,36.9882,37.0063,36.9159,36.9611,773375.0
2021-08-09 13:40:00,40.88,40.93,40.87,40.91,648064.0,36.9611,37.0063,36.952,36.9882,648064.0
2021-08-09 13:50:00,40.91,40.93,40.83,40.85,948387.0,36.9882,37.0063,36.9159,36.934,948387.0
2021-08-09 14:00:00,40.86,40.86,40.76,40.77,819970.0,36.943,36.943,36.8526,36.8616,819970.0
2021-08-09 14:10:00,40.77,40.85,40.76,40.85,644563.0,36.8616,36.934,36.8526,36.934,644563.0
2021-08-09 14:20:00,40.84,40.86,40.77,40.8,835842.0,36.9249,36.943,36.8616,36.8887,835842.0
2021-08-09 14:30:00,40.8,40.82,40.74,40.8,584712.0,36.8887,36.9068,36.8345,36.8887,584712.0
2021-08-09 14:40:00,40.8,40.81,40.76,40.77,557679.0,36.8887,36.8978,36.8526,36.8616,557679.0
2021-08-09 14:50:00,40.78,40.79,40.72,40.77,697970.0,36.8707,36.8797,36.8164,36.8616,697970.0
2021-08-09 15:00:00,40.77,40.79,40.74,40.74,772499.0,36.8616,36.8797,36.8345,36.8345,772499.0
2021-08-09 15:10:00,40.75,40.79,40.74,40.79,866801.0,36.8435,36.8797,36.8345,36.8797,866801.0
2021-08-09 15:20:00,40.79,40.79,40.75,40.76,1091159.0,36.8797,36.8797,36.8435,36.8526,1091159.0
2021-08-09 15:30:00,40.77,40.81,40.75,40.79,917576.0,36.8616,36.8978,36.8435,36.8797,917576.0
2021-08-09 15:40:00,40.79,40.79,40.65,40.65,1387691.0,36.8797,36.8797,36.7531,36.7531,1387691.0
2021-08-09 15:50:00,40.65,40.7,40.61,40.67,2886540.0,36.7531,36.7983,36.717,36.7712,2886540.0
2021-08-10 09:30:00,40.71,40.91,40.58,40.91,2509853.0,36.8074,36.9882,36.6898,36.9882,2509853.0
2021-08-10 09:40:00,40.9,40.98,40.77,40.96,2395281.0,36.9792,37.0515,36.8616,37.0334,2395281.0
2021-08-10 09:50:00,40.96,40.99,40.87,40.95,1344580.0,37.0334,37.0605,36.952,37.0244,1344580.0
2021-08-10 10:00:00,40.96,41.1,40.85,41.09,1457992.0,37.0334,37.16,36.934,37.1509,1457992.0
2021-08-10 10:10:00,41.1,41.4,41.09,41.38,1963374.0,37.16,37.4312,37.1509,37.4131,1963374.0
2021-08-10 10:20:00,41.37,41.41,41.27,41.34,1516956.0,37.4041,37.4403,37.3137,37.377,1516956.0
2021-08-10 10:30:00,41.35,41.46,41.22,41.45,2190940.0,37.386,37.4855,37.2685,37.4764,2190940.0
2021-08-10 10:40:00,41.45,41.48,41.31,41.38,1719781.0,37.4764,37.5036,37.3499,37.4131,1719781.0
2021-08-10 10:50:00,41.38,41.46,41.35,41.45,1118382.0,37.4131,37.4855,37.386,37.4764,1118382.0
2021-08-10 11:00:00,41.45,41.57,41.44,41.55,1686578.0,37.4764,37.5849,37.4674,37.5668,1686578.0
2021-08-10 11:10:00,41.55,41.62,41.49,41.62,938086.0,37.5668,37.6301,37.5126,37.6301,938086.0
2021-08-10 11:20:00,41.61,41.62,41.54,41.57,872836.0,37.6211,37.6301,37.5578,37.5849,872836.0
2021-08-10 11:30:00,41.57,41.58,41.48,41.5,1416041.0,37.5849,37.594,37.5036,37.5216,1416041.0
2021-08-10 11:40:00,41.5,41.56,41.47,41.51,901213.0,37.5216,37.5759,37.4945,37.5307,901213.0
2021-08-10 11:50:00,41.5,41.55,41.47,41.55,732954.0,37.5216,37.5668,37.4945,37.5668,732954.0
2021-08-10 12:00:00,41.54,41.55,41.45,41.49,624887.0,37.5578,37.5668,37.4764,37.5126,624887.0
2021-08-10 12:10:00,41.49,41.5,41.36,41.38,958371.0,37.5126,37.5216,37.3951,37.4131,958371.0
2021-08-10 12:20:00,41.38,41.48,41.35,41.45,692488.0,37.4131,37.5036,37.386,37.4764,692488.0
2021-08-10 12:30:00,41.44,41.5,41.41,41.47,514935.0,37.4674,37.5216,37.4403,37.4945,514935.0
2021-08-10 12:40:00,41.46,41.48,41.42,41.45,546246.0,37.4855,37.5036,37.4493,37.4764,546246.0
2021-08-10 12:50:00,41.44,41.48,41.42,41.48,604897.0,37.4674,37.5036,37.4493,37.5036,604897.0
2021-08-10 13:00:00,41.48,41.48,41.41,41.43,512859.0,37.5036,37.5036,37.4403,37.4584,512859.0
2021-08-10 13:10:00,41.43,41.47,41.41,41.46,367490.0,37.4584,37.4945,37.4403,37.4855,367490.0
2021-08-10 13:20:00,41.45,41.49,41.43,41.47,529915.0,37.4764,37.5126,37.4584,37.4945,529915.0
2021-08-10 13:30:00,41.47,41.49,41.43,41.45,430681.0,37.4945,37.5126,37.4584,37.4764,430681.0
2021-08-10 13:40:00,41.45,41.46,41.29,41.32,739981.0,37.4764,37.4855,37.3318,37.3589,739981.0
2021-08-10 13:50:00,41.32,41.43,41.3,41.43,561274.0,37.3589,37.4584,37.3408,37.4584,561274.0
2021-08-10 14:00:00,41.42,41.47,41.4,41.41,614111.0,37.4493,37.4945,37.4312,37.4403,614111.0
2021-08-10 14:10:00,41.41,41.44,41.34,41.4,465023.0,37.4403,37.4674,37.377,37.4312,465023.0
2021-08-10 14:20:00,41.41,41.41,41.36,41.39,591812.0,37.4403,37.4403,37.3951,37.4222,591812.0
2021-08-10 14:30:00,41.39,41.4,41.33,41.38,519307.0,37.4222,37.4312,37.3679,37.4131,519307.0
2021-08-10 14:40:00,41.38,41.4,41.33,41.36,423253.0,37.4131,37.4312,37.3679,37.3951,423253.0
2021-08-10 14:50:00,41.37,41.37,41.32,41.35,613650.0,37.4041,37.4041,37.3589,37.386,613650.0
2021-08-10 15:00:00,41.35,41.4,41.32,41.39,776305.0,37.386,37.4312,37.3589,37.4222,776305.0
2021-08-10 15:10:00,41.4,41.41,41.36,41.39,863509.0,37.4312,37.4403,37.3951,37.4222,863509.0
2021-08-10 15:20:00,41.39,41.44,41.38,41.4,766280.0,37.4222,37.4674,37.4131,37.4312,766280.0
2021-08-10 15:30:00,41.41,41.42,41.34,41.37,998543.0,37.4403,37.4493,37.377,37.4041,998543.0
2021-08-10 15:40:00,41.37,41.39,41.34,41.36,1112362.0,37.4041,37.4222,37.377,37.3951,1112362.0
2021-08-10 15:50:00,41.36,41.45,41.33,41.44,2412791.0,37.3951,37.4764,37.3679,37.4674,2412791.0
2021-08-11 09:30:00,41.6,41.89,41.47,41.87,3688997.0,37.6121,37.8743,37.4945,37.8562,3688997.0
2021-08-11 09:40:00,41.87,42.08,41.8,42.05,3168134.0,37.8562,38.046,37.7929,38.0189,3168134.0
2021-08-11 09:50:00,42.06,42.09,41.86,41.92,2064941.0,38.028,38.0551,37.8471,37.9014,2064941.0
2021-08-11 10:00:00,41.93,41.97,41.8,41.96,1929892.0,37.9104,37.9466,37.7929,37.9375,1929892.0
2021-08-11 10:10:00,41.96,42.1,41.9,41.97,1951189.0,37.9375,38.0641,37.8833,37.9466,1951189.0
2021-08-11 10:20:00,41.97,42.04,41.92,42.02,1276599.0,37.9466,38.0099,37.9014,37.9918,1276599.0
2021-08-11 10:30:00,42.02,42.11,41.99,42.07,2605380.0,37.9918,38.0732,37.9647,38.037,2605380.0
2021-08-11 10:40:00,42.06,42.11,42.02,42.11,1774999.0,38.028,38.0732,37.9918,38.0732,1774999.0
2021-08-11 10:50:00,42.12,42.17,42.05,42.09,1372911.0,38.0822,38.1274,38.0189,38.0551,1372911.0
2021-08-11 11:00:00,42.08,42.14,42.06,42.12,936851.0,38.046,38.1003,38.028,38.0822,936851.0
2021-08-11 11:10:00,42.12,42.15,42.09,42.12,1428840.0,38.0822,38.1093,38.0551,38.0822,1428840.0
2021-08-11 11:20:00,42.12,42.17,42.05,42.05,1260867.0,38.0822,38.1274,38.0189,38.0189,1260867.0
2021-08-11 11:30:00,42.05,42.11,42.0,42.0,1047391.0,38.0189,38.0732,37.9737,37.9737,1047391.0
2021-08-11 11:40:00,42.01,42.06,41.98,42.05,1267209.0,37.9828,38.028,37.9556,38.0189,1267209.0
2021-08-11 11:50:00,42.05,42.08,42.03,42.05,839939.0,38.0189,38.046,38.0008,38.0189,839939.0
2021-08-11 12:00:00,42.04,42.12,42.03,42.11,788286.0,38.0099,38.0822,38.0008,38.0732,788286.0
2021-08-11 12:10:00,42.11,42.17,42.1,42.15,608946.0,38.0732,38.1274,38.0641,38.1093,608946.0
2021-08-11 12:20:00,42.15,42.17,42.13,42.15,557029.0,38.1093,38.1274,38.0912,38.1093,557029.0
2021-08-11 12:30:00,42.15,42.19,42.12,42.16,617250.0,38.1093,38.1455,38.0822,38.1184,617250.0
2021-08-11 12:40:00,42.16,42.16,42.08,42.08,625600.0,38.1184,38.1184,38.046,38.046,625600.0
2021-08-11 12:50:00,42.08,42.14,42.07,42.11,840437.0,38.046,38.1003,38.037,38.0732,840437.0
2021-08-11 13:00:00,42.11,42.16,41.93,41.94,1837660.0,38.0732,38.1184,37.9104,37.9195,1837660.0
2021-08-11 13:10:00,41.94,41.95,41.84,41.91,1257344.0,37.9195,37.9285,37.829,37.8923,1257344.0
2021-08-11 13:20:00,41.91,41.91,41.84,41.88,722593.0,37.8923,37.8923,37.829,37.8652,722593.0
2021-08-11 13:30:00,41.88,41.92,41.86,41.88,752807.0,37.8652,37.9014,37.8471,37.8652,752807.0
2021-08-11 13:40:00,41.88,41.92,41.8,41.8,1548404.0,37.8652,37.9014,37.7929,37.7929,1548404.0
2021-08-11 13:50:00,41.8,41.82,41.73,41.77,1292240.0,37.7929,37.811,37.7296,37.7658,1292240.0
2021-08-11 14:00:00,41.78,41.81,41.72,41.8,746679.0,37.7748,37.8019,37.7206,37.7929,746679.0
2021-08-11 14:10:00,41.8,41.82,41.76,41.77,767725.0,37.7929,37.811,37.7567,37.7658,767725.0
2021-08-11 14:20:00,41.77,41.8,41.73,41.77,892286.0,37.7658,37.7929,37.7296,37.7658,892286.0
2021-08-11 14:30:00,41.77,41.77,41.61,41.65,2092372.0,37.7658,37.7658,37.6211,37.6573,2092372.0
2021-08-11 14:40:00,41.65,41.67,41.61,41.67,1030368.0,37.6573,37.6753,37.6211,37.6753,1030368.0
2021-08-11 14:50:00,41.67,41.77,41.65,41.77,913319.0,37.6753,37.7658,37.6573,37.7658,913319.0
2021-08-11 15:00:00,41.77,41.82,41.75,41.82,717688.0,37.7658,37.811,37.7477,37.811,717688.0
2021-08-11 15:10:00,41.82,41.88,41.8,41.85,807979.0,37.811,37.8652,37.7929,37.8381,807979.0
2021-08-11 15:20:00,41.85,41.9,41.83,41.89,726729.0,37.8381,37.8833,37.82,37.8743,726729.0
2021-08-11 15:30:00,41.89,41.89,41.82,41.84,998182.0,37.8743,37.8743,37.811,37.829,998182.0
2021-08-11 15:40:00,41.84,41.86,41.81,41.83,1109168.0,37.829,37.8471,37.8019,37.82,1109168.0
2021-08-11 15:50:00,41.82,41.98,41.81,41.95,3313345.0,37.811,37.9556,37.8019,37.9285,3313345.0
2021-08-12 09:30:00,42.23,42.28,41.94,42.05,3073255.0,38.1817,38.2269,37.9195,38.0189,3073255.0
2021-08-12 09:40:00,42.05,42.29,42.04,42.25,1666675.0,38.0189,38.2359,38.0099,38.1997,1666675.0
2021-08-12 09:50:00,42.25,42.26,41.95,42.11,1689737.0,38.1997,38.2088,37.9285,38.0732,1689737.0
2021-08-12 10:00:00,42.12,42.17,42.01,42.02,1866642.0,38.0822,38.1274,37.9828,37.9918,1866642.0
2021-08-12 10:10:00,42.02,42.04,41.93,41.93,1044656.0,37.9918,38.0099,37.9104,37.9104,1044656.0
2021-08-12 10:20:00,41.94,42.01,41.86,41.88,1079343.0,37.9195,37.9828,37.8471,37.8652,1079343.0
2021-08-12 10:30:00,41.88,41.91,41.77,41.91,1075846.0,37.8652,37.8923,37.7658,37.8923,1075846.0
2021-08-12 10:40:00,41.91,41.97,41.86,41.93,954595.0,37.8923,37.9466,37.8471,37.9104,954595.0
2021-08-12 10:50:00,41.93,41.96,41.91,41.92,1029849.0,37.9104,37.9375,37.8923,37.9014,1029849.0
2021-08-12 11:00:00,41.92,41.97,41.9,41.93,808626.0,37.9014,37.9466,37.8833,37.9104,808626.0
2021-08-12 11:10:00,41.93,42.05,41.91,42.05,977179.0,37.9104,38.0189,37.8923,38.0189,977179.0
2021-08-12 11:20:00,42.05,42.12,42.01,42.09,831029.0,38.0189,38.0822,37.9828,38.0551,831029.0
2021-08-12 11:30:00,42.09,42.11,42.05,42.07,819129.0,38.0551,38.0732,38.0189,38.037,819129.0
2021-08-12 11:40:00,42.07,42.1,42.04,42.09,811649.0,38.037,38.0641,38.0099,38.0551,811649.0
2021-08-12 11:50:00,42.09,42.12,42.01,42.11,809491.0,38.0551,38.0822,37.9828,38.0732,809491.0
2021-08-12 12:00:00,42.11,42.22,42.11,42.22,1006274.0,38.0732,38.1726,38.0732,38.1726,1006274.0
2021-08-12 12:10:00,42.22,42.22,42.16,42.17,488329.0,38.1726,38.1726,38.1184,38.1274,488329.0
2021-08-12 12:20:00,42.18,42.25,42.17,42.22,371726.0,38.1365,38.1997,38.1274,38.1726,371726.0
2021-08-12 12:30:00,42.22,42.22,42.16,42.21,448459.0,38.1726,38.1726,38.1184,38.1636,448459.0
2021-08-12 12:40:00,42.2,42.26,42.18,42.23,586941.0,38.1545,38.2088,38.1365,38.1817,586941.0
2021-08-12 12:50:00,42.23,42.25,42.18,42.23,518511.0,38.1817,38.1997,38.1365,38.1817,518511.0
2021-08-12 13:00:00,42.24,42.25,42.16,42.18,405505.0,38.1907,38.1997,38.1184,38.1365,405505.0
2021-08-12 13:10:00,42.17,42.2,42.14,42.19,663628.0,38.1274,38.1545,38.1003,38.1455,663628.0
2021-08-12 13:20:00,42.19,42.19,42.15,42.16,342489.0,38.1455,38.1455,38.1093,38.1184,342489.0
2021-08-12 13:30:00,42.16,42.17,42.09,42.16,463591.0,38.1184,38.1274,38.0551,38.1184,463591.0
2021-08-12 13:40:00,42.16,42.2,42.15,42.19,571823.0,38.1184,38.1545,38.1093,38.1455,571823.0
2021-08-12 13:50:00,42.19,42.2,42.17,42.18,275029.0,38.1455,38.1545,38.1274,38.1365,275029.0
2021-08-12 14:00:00,42.18,42.19,42.14,42.18,633819.0,38.1365,38.1455,38.1003,38.1365,633819.0
2021-08-12 14:10:00,42.19,42.2,42.17,42.18,382807.0,38.1455,38.1545,38.1274,38.1365,382807.0
2021-08-12 14:20:00,42.18,42.18,42.13,42.13,382760.0,38.1365,38.1365,38.0912,38.0912,382760.0
2021-08-12 14:30:00,42.14,42.14,42.07,42.11,963873.0,38.1003,38.1003,38.037,38.0732,963873.0
2021-08-12 14:40:00,42.11,42.18,42.1,42.17,472442.0,38.0732,38.1365,38.0641,38.1274,472442.0
2021-08-12 14:50:00,42.16,42.18,42.12,42.15,336573.0,38.1184,38.1365,38.0822,38.1093,336573.0
2021-08-12 15:00:00,42.16,42.2,42.14,42.19,411843.0,38.1184,38.1545,38.1003,38.1455,411843.0
2021-08-12 15:10:00,42.18,42.19,42.16,42.19,455314.0,38.1365,38.1455,38.1184,38.1455,455314.0
2021-08-12 15:20:00,42.19,42.22,42.15,42.16,774071.0,38.1455,38.1726,38.1093,38.1184,774071.0
2021-08-12 15:30:00,42.16,42.19,42.14,42.16,664784.0,38.1184,38.1455,38.1003,38.1184,664784.0
2021-08-12 15:40:00,42.16,42.21,42.13,42.14,1096286.0,38.1184,38.1636,38.0912,38.1003,1096286.0
2021-08-12 15:50:00,42.14,42.19,42.12,42.15,1708346.0,38.1003,38.1455,38.0822,38.1093,1708346.0
2021-08-13 09:30:00,42.09,42.23,41.85,41.89,2259057.0,38.0551,38.1817,37.8381,37.8743,2259057.0
2021-08-13 09:40:00,41.88,42.01,41.82,41.87,1534246.0,37.8652,37.9828,37.811,37.8562,1534246.0
2021-08-13 09:50:00,41.86,41.87,41.72,41.76,1631104.0,37.8471,37.8562,37.7206,37.7567,1631104.0
2021-08-13 10:00:00,41.75,41.78,41.47,41.51,2822532.0,37.7477,37.7748,37.4945,37.5307,2822532.0
2021-08-13 10:10:00,41.52,41.62,41.5,41.57,1592070.0,37.5397,37.6301,37.5216,37.5849,1592070.0
2021-08-13 10:20:00,41.56,41.62,41.43,41.48,2424968.0,37.5759,37.6301,37.4584,37.5036,2424968.0
2021-08-13 10:30:00,41.48,41.54,41.44,41.5,2065043.0,37.5036,37.5578,37.4674,37.5216,2065043.0
2021-08-13 10:40:00,41.51,41.54,41.43,41.54,1375030.0,37.5307,37.5578,37.4584,37.5578,1375030.0
2021-08-13 10:50:00,41.53,41.59,41.52,41.55,995218.0,37.5488,37.603,37.5397,37.5668,995218.0
2021-08-13 11:00:00,41.55,41.65,41.52,41.58,826004.0,37.5668,37.6573,37.5397,37.594,826004.0
2021-08-13 11:10:00,41.58,41.67,41.57,41.64,999766.0,37.594,37.6753,37.5849,37.6482,999766.0
2021-08-13 11:20:00,41.64,41.66,41.54,41.6,863011.0,37.6482,37.6663,37.5578,37.6121,863011.0
2021-08-13 11:30:00,41.6,41.61,41.54,41.55,557984.0,37.6121,37.6211,37.5578,37.5668,557984.0
2021-08-13 11:40:00,41.56,41.59,41.51,41.57,756518.0,37.5759,37.603,37.5307,37.5849,756518.0
2021-08-13 11:50:00,41.58,41.64,41.54,41.64,790824.0,37.594,37.6482,37.5578,37.6482,790824.0
2021-08-13 12:00:00,41.64,41.67,41.63,41.64,598166.0,37.6482,37.6753,37.6392,37.6482,598166.0
2021-08-13 12:10:00,41.63,41.64,41.6,41.61,452942.0,37.6392,37.6482,37.6121,37.6211,452942.0
2021-08-13 12:20:00,41.61,41.64,41.57,41.6,850268.0,37.6211,37.6482,37.5849,37.6121,850268.0
2021-08-13 12:30:00,41.6,41.62,41.57,41.62,458380.0,37.6121,37.6301,37.5849,37.6301,458380.0
2021-08-13 12:40:00,41.62,41.65,41.58,41.64,440749.0,37.6301,37.6573,37.594,37.6482,440749.0
2021-08-13 12:50:00,41.65,41.65,41.59,41.59,520596.0,37.6573,37.6573,37.603,37.603,520596.0
2021-08-13 13:00:00,41.59,41.6,41.53,41.55,465098.0,37.603,37.6121,37.5488,37.5668,465098.0
2021-08-13 13:10:00,41.55,41.64,41.54,41.64,437749.0,37.5668,37.6482,37.5578,37.6482,437749.0
2021-08-13 13:20:00,41.63,41.67,41.63,41.66,433414.0,37.6392,37.6753,37.6392,37.6663,433414.0
2021-08-13 13:30:00,41.65,41.73,41.65,41.72,767263.0,37.6573,37.7296,37.6573,37.7206,767263.0
2021-08-13 13:40:00,41.72,41.8,41.71,41.78,629834.0,37.7206,37.7929,37.7115,37.7748,629834.0
2021-08-13 13:50:00,41.78,41.79,41.71,41.73,657217.0,37.7748,37.7838,37.7115,37.7296,657217.0
2021-08-13 14:00:00,41.73,41.73,41.67,41.7,606683.0,37.7296,37.7296,37.6753,37.7025,606683.0
2021-08-13 14:10:00,41.7,41.72,41.66,41.66,502899.0,37.7025,37.7206,37.6663,37.6663,502899.0
2021-08-13 14:20:00,41.66,41.68,41.59,41.59,426447.0,37.6663,37.6844,37.603,37.603,426447.0
2021-08-13 14:30:00,41.6,41.63,41.58,41.6,435229.0,37.6121,37.6392,37.594,37.6121,435229.0
2021-08-13 14:40:00,41.6,41.61,41.51,41.54,764729.0,37.6121,37.6211,37.5307,37.5578,764729.0
2021-08-13 14:50:00,41.54,41.58,41.53,41.56,340758.0,37.5578,37.594,37.5488,37.5759,340758.0
2021-08-13 15:00:00,41.57,41.62,41.56,41.62,505947.0,37.5849,37.6301,37.5759,37.6301,505947.0
2021-08-13 15:10:00,41.62,41.65,41.6,41.63,613678.0,37.6301,37.6573,37.6121,37.6392,613678.0
2021-08-13 15:20:00,41.63,41.65,41.55,41.55,580744.0,37.6392,37.6573,37.5668,37.5668,580744.0
2021-08-13 15:30:00,41.55,41.6,41.54,41.59,674572.0,37.5668,37.6121,37.5578,37.603,674572.0
2021-08-13 15:40:00,41.59,41.67,41.59,41.63,1018392.0,37.603,37.6753,37.603,37.6392,1018392.0
2021-08-13 15:50:00,41.63,41.65,41.54,41.65,1919597.0,37.6392,37.6573,37.5578,37.6573,1919597.0
2021-08-16 09:30:00,41.16,41.24,40.64,40.71,2782556.0,37.2142,37.2866,36.7441,36.8074,2782556.0
2021-08-16 09:40:00,40.7,40.81,40.61,40.73,1951592.0,36.7983,36.8978,36.717,36.8255,1951592.0
2021-08-16 09:50:00,40.73,40.8,40.62,40.69,1986568.0,36.8255,36.8887,36.726,36.7893,1986568.0
2021-08-16 10:00:00,40.69,41.04,40.62,41.02,1847160.0,36.7893,37.1057,36.726,37.0877,1847160.0
2021-08-16 10:10:00,41.03,41.2,41.01,41.05,1274989.0,37.0967,37.2504,37.0786,37.1148,1274989.0
2021-08-16 10:20:00,41.05,41.11,40.86,40.9,1206805.0,37.1148,37.169,36.943,36.9792,1206805.0
2021-08-16 10:30:00,40.9,41.03,40.83,41.02,1603180.0,36.9792,37.0967,36.9159,37.0877,1603180.0
2021-08-16 10:40:00,41.01,41.09,40.96,40.96,724273.0,37.0786,37.1509,37.0334,37.0334,724273.0
2021-08-16 10:50:00,40.96,41.04,40.95,41.01,849074.0,37.0334,37.1057,37.0244,37.0786,849074.0
2021-08-16 11:00:00,41.01,41.06,40.95,40.99,862049.0,37.0786,37.1238,37.0244,37.0605,862049.0
2021-08-16 11:10:00,41.0,41.07,40.97,41.06,977225.0,37.0696,37.1329,37.0425,37.1238,977225.0
2021-08-16 11:20:00,41.06,41.13,41.01,41.04,961505.0,37.1238,37.1871,37.0786,37.1057,961505.0
2021-08-16 11:30:00,41.05,41.21,41.04,41.16,1328507.0,37.1148,37.2594,37.1057,37.2142,1328507.0
2021-08-16 11:40:00,41.16,41.17,41.06,41.06,438875.0,37.2142,37.2233,37.1238,37.1238,438875.0
2021-08-16 11:50:00,41.07,41.18,41.06,41.14,528886.0,37.1329,37.2323,37.1238,37.1962,528886.0
2021-08-16 12:00:00,41.14,41.18,41.12,41.13,333616.0,37.1962,37.2323,37.1781,37.1871,333616.0
2021-08-16 12:10:00,41.13,41.13,41.08,41.1,300941.0,37.1871,37.1871,37.1419,37.16,300941.0
2021-08-16 12:20:00,41.1,41.16,41.08,41.11,327865.0,37.16,37.2142,37.1419,37.169,327865.0
2021-08-16 12:30:00,41.11,41.12,41.02,41.1,470187.0,37.169,37.1781,37.0877,37.16,470187.0
2021-08-16 12:40:00,41.11,41.17,41.09,41.16,302623.0,37.169,37.2233,37.1509,37.2142,302623.0
2021-08-16 12:50:00,41.15,41.17,41.12,41.14,276852.0,37.2052,37.2233,37.1781,37.1962,276852.0
2021-08-16 13:00:00,41.13,41.23,41.11,41.22,380065.0,37.1871,37.2775,37.169,37.2685,380065.0
2021-08-16 13:10:00,41.22,41.23,41.17,41.19,225529.0,37.2685,37.2775,37.2233,37.2414,225529.0
2021-08-16 13:20:00,41.19,41.19,41.13,41.15,302979.0,37.2414,37.2414,37.1871,37.2052,302979.0
2021-08-16 13:30:00,41.14,41.17,41.09,41.16,360320.0,37.1962,37.2233,37.1509,37.2142,360320.0
2021-08-16 13:40:00,41.16,41.19,41.13,41.16,282238.0,37.2142,37.2414,37.1871,37.2142,282238.0
2021-08-16 13:50:00,41.16,41.18,41.12,41.18,355186.0,37.2142,37.2323,37.1781,37.2323,355186.0
2021-08-16 14:00:00,41.17,41.25,41.16,41.24,531890.0,37.2233,37.2956,37.2142,37.2866,531890.0
2021-08-16 14:10:00,41.24,41.25,41.19,41.19,292757.0,37.2866,37.2956,37.2414,37.2414,292757.0
2021-08-16 14:20:00,41.19,41.19,41.13,41.15,338639.0,37.2414,37.2414,37.1871,37.2052,338639.0
2021-08-16 14:30:00,41.16,41.17,41.13,41.15,303180.0,37.2142,37.2233,37.1871,37.2052,303180.0
2021-08-16 14:40:00,41.16,41.22,41.13,41.21,304358.0,37.2142,37.2685,37.1871,37.2594,304358.0
2021-08-16 14:50:00,41.22,41.28,41.2,41.21,648023.0,37.2685,37.3227,37.2504,37.2594,648023.0
2021-08-16 15:00:00,41.22,41.23,41.19,41.22,461480.0,37.2685,37.2775,37.2414,37.2685,461480.0
2021-08-16 15:10:00,41.21,41.27,41.21,41.26,623919.0,37.2594,37.3137,37.2594,37.3046,623919.0
2021-08-16 15:20:00,41.26,41.3,41.22,41.23,906081.0,37.3046,37.3408,37.2685,37.2775,906081.0
2021-08-16 15:30:00,41.23,41.28,41.21,41.23,979861.0,37.2775,37.3227,37.2594,37.2775,979861.0
2021-08-16 15:40:00,41.24,41.27,41.17,41.18,934289.0,37.2866,37.3137,37.2233,37.2323,934289.0
2021-08-16 15:50:00,41.18,41.3,41.17,41.28,2331328.0,37.2323,37.3408,37.2233,37.3227,2331328.0
2021-08-17 09:30:00,41.05,41.09,40.81,41.08,2499810.0,37.1148,37.1509,36.8978,37.1419,2499810.0
2021-08-17 09:40:00,41.08,41.12,40.94,40.98,1819185.0,37.1419,37.1781,37.0153,37.0515,1819185.0
2021-08-17 09:50:00,40.97,41.11,40.95,41.09,1040493.0,37.0425,37.169,37.0244,37.1509,1040493.0
2021-08-17 10:00:00,41.09,41.19,40.99,41.16,1806644.0,37.1509,37.2414,37.0605,37.2142,1806644.0
2021-08-17 10:10:00,41.16,41.57,41.16,41.54,2081915.0,37.2142,37.5849,37.2142,37.5578,2081915.0
2021-08-17 10:20:00,41.54,41.56,41.42,41.45,1105578.0,37.5578,37.5759,37.4493,37.4764,1105578.0
2021-08-17 10:30:00,41.46,41.5,41.31,41.32,1023542.0,37.4855,37.5216,37.3499,37.3589,1023542.0
2021-08-17 10:40:00,41.32,41.43,41.29,41.39,937828.0,37.3589,37.4584,37.3318,37.4222,937828.0
2021-08-17 10:50:00,41.38,41.42,41.26,41.26,816533.0,37.4131,37.4493,37.3046,37.3046,816533.0
2021-08-17 11:00:00,41.27,41.29,41.21,41.25,880805.0,37.3137,37.3318,37.2594,37.2956,880805.0
2021-08-17 11:10:00,41.24,41.32,41.22,41.31,717471.0,37.2866,37.3589,37.2685,37.3499,717471.0
2021-08-17 11:20:00,41.32,41.34,41.22,41.27,591539.0,37.3589,37.377,37.2685,37.3137,591539.0
2021-08-17 11:30:00,41.26,41.31,41.23,41.29,620381.0,37.3046,37.3499,37.2775,37.3318,620381.0
2021-08-17 11:40:00,41.29,41.31,41.23,41.26,436591.0,37.3318,37.3499,37.2775,37.3046,436591.0
2021-08-17 11:50:00,41.26,41.3,41.23,41.27,410606.0,37.3046,37.3408,37.2775,37.3137,410606.0
2021-08-17 12:00:00,41.28,41.28,41.15,41.16,634462.0,37.3227,37.3227,37.2052,37.2142,634462.0
2021-08-17 12:10:00,41.16,41.17,41.03,41.06,537318.0,37.2142,37.2233,37.0967,37.1238,537318.0
2021-08-17 12:20:00,41.06,41.12,41.01,41.02,556890.0,37.1238,37.1781,37.0786,37.0877,556890.0
2021-08-17 12:30:00,41.02,41.03,40.87,40.88,886762.0,37.0877,37.0967,36.952,36.9611,886762.0
2021-08-17 12:40:00,40.88,40.92,40.81,40.83,871888.0,36.9611,36.9972,36.8978,36.9159,871888.0
2021-08-17 12:50:00,40.84,40.84,40.64,40.64,1030121.0,36.9249,36.9249,36.7441,36.7441,1030121.0
2021-08-17 13:00:00,40.64,40.73,40.62,40.72,1632980.0,36.7441,36.8255,36.726,36.8164,1632980.0
2021-08-17 13:10:00,40.72,40.86,40.71,40.85,803657.0,36.8164,36.943,36.8074,36.934,803657.0
2021-08-17 13:20:00,40.85,40.89,40.74,40.89,676611.0,36.934,36.9701,36.8345,36.9701,676611.0
2021-08-17 13:30:00,40.88,40.88,40.76,40.78,401085.0,36.9611,36.9611,36.8526,36.8707,401085.0
2021-08-17 13:40:00,40.77,40.79,40.73,40.75,569259.0,36.8616,36.8797,36.8255,36.8435,569259.0
2021-08-17 13:50:00,40.75,40.93,40.74,40.91,669392.0,36.8435,37.0063,36.8345,36.9882,669392.0
2021-08-17 14:00:00,40.91,40.98,40.91,40.97,533240.0,36.9882,37.0515,36.9882,37.0425,533240.0
2021-08-17 14:10:00,40.97,40.99,40.94,40.95,310407.0,37.0425,37.0605,37.0153,37.0244,310407.0
2021-08-17 14:20:00,40.95,40.97,40.84,40.85,474135.0,37.0244,37.0425,36.9249,36.934,474135.0
2021-08-17 14:30:00,40.86,40.9,40.82,40.83,441773.0,36.943,36.9792,36.9068,36.9159,441773.0
2021-08-17 14:40:00,40.82,40.96,40.8,40.95,589114.0,36.9068,37.0334,36.8887,37.0244,589114.0
2021-08-17 14:50:00,40.96,41.06,40.92,41.04,563906.0,37.0334,37.1238,36.9972,37.1057,563906.0
2021-08-17 15:00:00,41.03,41.07,41.0,41.07,475897.0,37.0967,37.1329,37.0696,37.1329,475897.0
2021-08-17 15:10:00,41.07,41.09,40.99,41.03,621412.0,37.1329,37.1509,37.0605,37.0967,621412.0
2021-08-17 15:20:00,41.03,41.04,40.98,41.02,603253.0,37.0967,37.1057,37.0515,37.0877,603253.0
2021-08-17 15:30:00,41.02,41.11,41.01,41.09,822239.0,37.0877,37.169,37.0786,37.1509,822239.0
2021-08-17 15:40:00,41.09,41.1,41.01,41.02,989951.0,37.1509,37.16,37.0786,37.0877,989951.0
2021-08-17 15:50:00,41.02,41.13,41.01,41.11,2568484.0,37.0877,37.1871,37.0786,37.169,2568484.0
2021-08-18 09:30:00,40.77,40.94,40.66,40.8,3752139.0,36.8616,37.0153,36.7622,36.8887,3752139.0
2021-08-18 09:40:00,40.81,40.92,40.72,40.73,1827804.0,36.8978,36.9972,36.8164,36.8255,1827804.0
2021-08-18 09:50:00,40.73,41.01,40.7,41.0,1421033.0,36.8255,37.0786,36.7983,37.0696,1421033.0
2021-08-18 10:00:00,41.0,41.09,40.94,40.98,1725993.0,37.0696,37.1509,37.0153,37.0515,1725993.0
2021-08-18 10:10:00,40.98,41.1,40.96,41.1,706879.0,37.0515,37.16,37.0334,37.16,706879.0
2021-08-18 10:20:00,41.09,41.21,41.06,41.18,674813.0,37.1509,37.2594,37.1238,37.2323,674813.0
2021-08-18 10:30:00,41.18,41.22,41.11,41.17,614017.0,37.2323,37.2685,37.169,37.2233,614017.0
2021-08-18 10:40:00,41.17,41.23,41.13,41.19,962916.0,37.2233,37.2775,37.1871,37.2414,962916.0
2021-08-18 10:50:00,41.2,41.25,41.12,41.18,1431656.0,37.2504,37.2956,37.1781,37.2323,1431656.0
2021-08-18 11:00:00,41.19,41.49,41.15,41.48,2009824.0,37.2414,37.5126,37.2052,37.5036,2009824.0
2021-08-18 11:10:00,41.48,41.53,41.43,41.5,2043000.0,37.5036,37.5488,37.4584,37.5216,2043000.0
2021-08-18 11:20:00,41.5,41.5,41.42,41.45,1119114.0,37.5216,37.5216,37.4493,37.4764,1119114.0
2021-08-18 11:30:00,41.44,41.48,41.38,41.45,868891.0,37.4674,37.5036,37.4131,37.4764,868891.0
2021-08-18 11:40:00,41.45,41.46,41.34,41.34,709409.0,37.4764,37.4855,37.377,37.377,709409.0
2021-08-18 11:50:00,41.34,41.43,41.34,41.4,921800.0,37.377,37.4584,37.377,37.4312,921800.0
2021-08-18 12:00:00,41.41,41.47,41.39,41.44,488695.0,37.4403,37.4945,37.4222,37.4674,488695.0
2021-08-18 12:10:00,41.43,41.44,41.33,41.34,299802.0,37.4584,37.4674,37.3679,37.377,299802.0
2021-08-18 12:20:00,41.34,41.35,41.24,41.25,512315.0,37.377,37.386,37.2866,37.2956,512315.0
2021-08-18 12:30:00,41.26,41.27,41.22,41.23,782097.0,37.3046,37.3137,37.2685,37.2775,782097.0
2021-08-18 12:40:00,41.24,41.32,41.2,41.31,367744.0,37.2866,37.3589,37.2504,37.3499,367744.0
2021-08-18 12:50:00,41.31,41.32,41.25,41.28,247093.0,37.3499,37.3589,37.2956,37.3227,247093.0
2021-08-18 13:00:00,41.27,41.3,41.22,41.29,285016.0,37.3137,37.3408,37.2685,37.3318,285016.0
2021-08-18 13:10:00,41.29,41.3,41.26,41.29,248786.0,37.3318,37.3408,37.3046,37.3318,248786.0
2021-08-18 13:20:00,41.29,41.33,41.28,41.32,482952.0,37.3318,37.3679,37.3227,37.3589,482952.0
2021-08-18 13:30:00,41.33,41.35,41.28,41.33,635975.0,37.3679,37.386,37.3227,37.3679,635975.0
2021-08-18 13:40:00,41.33,41.36,41.32,41.34,230308.0,37.3679,37.3951,37.3589,37.377,230308.0
2021-08-18 13:50:00,41.34,41.35,41.31,41.34,198923.0,37.377,37.386,37.3499,37.377,198923.0
2021-08-18 14:00:00,41.34,41.34,41.23,41.3,625855.0,37.377,37.377,37.2775,37.3408,625855.0
2021-08-18 14:10:00,41.31,41.35,41.08,41.14,1505689.0,37.3499,37.386,37.1419,37.1962,1505689.0
2021-08-18 14:20:00,41.14,41.3,41.12,41.3,1161297.0,37.1962,37.3408,37.1781,37.3408,1161297.0
2021-08-18 14:30:00,41.3,41.35,41.27,41.3,667458.0,37.3408,37.386,37.3137,37.3408,667458.0
2021-08-18 14:40:00,41.3,41.3,41.18,41.2,635366.0,37.3408,37.3408,37.2323,37.2504,635366.0
2021-08-18 14:50:00,41.2,41.24,41.17,41.22,538731.0,37.2504,37.2866,37.2233,37.2685,538731.0
2021-08-18 15:00:00,41.22,41.22,41.15,41.16,490759.0,37.2685,37.2685,37.2052,37.2142,490759.0
2021-08-18 15:10:00,41.16,41.18,41.12,41.18,750074.0,37.2142,37.2323,37.1781,37.2323,750074.0
2021-08-18 15:20:00,41.18,41.18,41.08,41.08,677558.0,37.2323,37.2323,37.1419,37.1419,677558.0
2021-08-18 15:30:00,41.08,41.08,41.0,41.05,928600.0,37.1419,37.1419,37.0696,37.1148,928600.0
2021-08-18 15:40:00,41.06,41.12,40.93,40.94,1164031.0,37.1238,37.1781,37.0063,37.0153,1164031.0
2021-08-18 15:50:00,40.94,40.95,40.75,40.79,3061113.0,37.0153,37.0244,36.8435,36.8797,3061113.0
2021-08-19 09:30:00,40.12,40.41,40.01,40.26,3855903.0,36.2739,36.5361,36.1745,36.4005,3855903.0
2021-08-19 09:40:00,40.25,40.38,40.09,40.27,1763826.0,36.3915,36.509,36.2468,36.4096,1763826.0
2021-08-19 09:50:00,40.27,40.55,40.26,40.44,1737377.0,36.4096,36.6627,36.4005,36.5633,1737377.0
2021-08-19 10:00:00,40.44,40.6,40.33,40.59,1525971.0,36.5633,36.7079,36.4638,36.6989,1525971.0
2021-08-19 10:10:00,40.6,40.67,40.48,40.64,1832084.0,36.7079,36.7712,36.5994,36.7441,1832084.0
2021-08-19 10:20:00,40.63,40.65,40.37,40.41,1305639.0,36.735,36.7531,36.5,36.5361,1305639.0
2021-08-19 10:30:00,40.41,40.43,40.3,40.34,1929483.0,36.5361,36.5542,36.4367,36.4728,1929483.0
2021-08-19 10:40:00,40.33,40.35,40.25,40.26,1278417.0,36.4638,36.4819,36.3915,36.4005,1278417.0
2021-08-19 10:50:00,40.26,40.43,40.23,40.41,1274519.0,36.4005,36.5542,36.3734,36.5361,1274519.0
2021-08-19 11:00:00,40.42,40.46,40.24,40.27,1082086.0,36.5452,36.5813,36.3824,36.4096,1082086.0
2021-08-19 11:10:00,40.27,40.28,40.14,40.21,1235248.0,36.4096,36.4186,36.292,36.3553,1235248.0
2021-08-19 11:20:00,40.22,40.22,40.01,40.05,1261600.0,36.3643,36.3643,36.1745,36.2106,1261600.0
2021-08-19 11:30:00,40.04,40.13,40.03,40.12,1554043.0,36.2016,36.283,36.1926,36.2739,1554043.0
2021-08-19 11:40:00,40.12,40.36,40.11,40.35,1066802.0,36.2739,36.4909,36.2649,36.4819,1066802.0
2021-08-19 11:50:00,40.35,40.38,40.31,40.31,800884.0,36.4819,36.509,36.4457,36.4457,800884.0
2021-08-19 12:00:00,40.31,40.35,40.22,40.22,797295.0,36.4457,36.4819,36.3643,36.3643,797295.0
2021-08-19 12:10:00,40.22,40.37,40.21,40.27,854182.0,36.3643,36.5,36.3553,36.4096,854182.0
2021-08-19 12:20:00,40.27,40.37,40.25,40.33,607235.0,36.4096,36.5,36.3915,36.4638,607235.0
2021-08-19 12:30:00,40.34,40.37,40.27,40.33,632892.0,36.4728,36.5,36.4096,36.4638,632892.0
2021-08-19 12:40:00,40.33,40.38,40.29,40.3,672990.0,36.4638,36.509,36.4276,36.4367,672990.0
2021-08-19 12:50:00,40.31,40.39,40.29,40.39,530611.0,36.4457,36.5181,36.4276,36.5181,530611.0
2021-08-19 13:00:00,40.38,40.39,40.21,40.26,820606.0,36.509,36.5181,36.3553,36.4005,820606.0
2021-08-19 13:10:00,40.26,40.32,40.24,40.28,497534.0,36.4005,36.4548,36.3824,36.4186,497534.0
2021-08-19 13:20:00,40.29,40.35,40.23,40.24,482198.0,36.4276,36.4819,36.3734,36.3824,482198.0
2021-08-19 13:30:00,40.23,40.26,40.16,40.23,731031.0,36.3734,36.4005,36.3101,36.3734,731031.0
2021-08-19 13:40:00,40.22,40.33,40.22,40.3,582845.0,36.3643,36.4638,36.3643,36.4367,582845.0
2021-08-19 13:50:00,40.29,40.31,40.19,40.19,595464.0,36.4276,36.4457,36.3372,36.3372,595464.0
2021-08-19 14:00:00,40.19,40.26,40.17,40.22,819898.0,36.3372,36.4005,36.3191,36.3643,819898.0
2021-08-19 14:10:00,40.22,40.26,40.18,40.23,481087.0,36.3643,36.4005,36.3282,36.3734,481087.0
2021-08-19 14:20:00,40.23,40.25,40.13,40.15,884026.0,36.3734,36.3915,36.283,36.3011,884026.0
2021-08-19 14:30:00,40.14,40.19,40.03,40.14,1191025.0,36.292,36.3372,36.1926,36.292,1191025.0
2021-08-19 14:40:00,40.14,40.15,40.07,40.13,586579.0,36.292,36.3011,36.2287,36.283,586579.0
2021-08-19 14:50:00,40.13,40.25,40.08,40.2,686518.0,36.283,36.3915,36.2378,36.3463,686518.0
2021-08-19 15:00:00,40.2,40.33,40.19,40.3,722060.0,36.3463,36.4638,36.3372,36.4367,722060.0
2021-08-19 15:10:00,40.3,40.35,40.28,40.34,572304.0,36.4367,36.4819,36.4186,36.4728,572304.0
2021-08-19 15:20:00,40.34,40.41,40.31,40.4,888418.0,36.4728,36.5361,36.4457,36.5271,888418.0
2021-08-19 15:30:00,40.4,40.4,40.3,40.3,1017432.0,36.5271,36.5271,36.4367,36.4367,1017432.0
2021-08-19 15:40:00,40.3,40.32,40.17,40.22,1347082.0,36.4367,36.4548,36.3191,36.3643,1347082.0
2021-08-19 15:50:00,40.21,40.3,40.13,40.2,3375823.0,36.3553,36.4367,36.283,36.3463,3375823.0
2021-08-20 09:30:00,40.1,40.17,39.91,40.03,2502125.0,36.2559,36.3191,36.0841,36.1926,2502125.0
2021-08-20 09:40:00,40.03,40.29,39.92,40.27,1748263.0,36.1926,36.4276,36.0931,36.4096,1748263.0
2021-08-20 09:50:00,40.26,40.27,40.05,40.14,1443716.0,36.4005,36.4096,36.2106,36.292,1443716.0
2021-08-20 10:00:00,40.15,40.25,40.07,40.2,1236335.0,36.3011,36.3915,36.2287,36.3463,1236335.0
2021-08-20 10:10:00,40.2,40.28,40.11,40.25,873668.0,36.3463,36.4186,36.2649,36.3915,873668.0
2021-08-20 10:20:00,40.26,40.31,40.15,40.18,1082735.0,36.4005,36.4457,36.3011,36.3282,1082735.0
2021-08-20 10:30:00,40.18,40.3,40.14,40.16,1463396.0,36.3282,36.4367,36.292,36.3101,1463396.0
2021-08-20 10:40:00,40.15,40.17,40.0,40.02,950649.0,36.3011,36.3191,36.1654,36.1835,950649.0
2021-08-20 10:50:00,40.02,40.05,39.95,40.01,897405.0,36.1835,36.2106,36.1202,36.1745,897405.0
2021-08-20 11:00:00,40.0,40.16,39.98,40.15,736255.0,36.1654,36.3101,36.1474,36.3011,736255.0
2021-08-20 11:10:00,40.15,40.33,40.14,40.33,931029.0,36.3011,36.4638,36.292,36.4638,931029.0
2021-08-20 11:20:00,40.33,40.37,40.27,40.29,622696.0,36.4638,36.5,36.4096,36.4276,622696.0
2021-08-20 11:30:00,40.28,40.37,40.27,40.36,465161.0,36.4186,36.5,36.4096,36.4909,465161.0
2021-08-20 11:40:00,40.36,40.43,40.35,40.39,599151.0,36.4909,36.5542,36.4819,36.5181,599151.0
2021-08-20 11:50:00,40.39,40.4,40.31,40.39,641075.0,36.5181,36.5271,36.4457,36.5181,641075.0
2021-08-20 12:00:00,40.39,40.45,40.37,40.44,683841.0,36.5181,36.5723,36.5,36.5633,683841.0
2021-08-20 12:10:00,40.44,40.44,40.34,40.35,718128.0,36.5633,36.5633,36.4728,36.4819,718128.0
2021-08-20 12:20:00,40.36,40.4,40.32,40.4,547824.0,36.4909,36.5271,36.4548,36.5271,547824.0
2021-08-20 12:30:00,40.4,40.43,40.38,40.38,664842.0,36.5271,36.5542,36.509,36.509,664842.0
2021-08-20 12:40:00,40.38,40.47,40.38,40.47,523247.0,36.509,36.5904,36.509,36.5904,523247.0
2021-08-20 12:50:00,40.47,40.47,40.36,40.37,660872.0,36.5904,36.5904,36.4909,36.5,660872.0
2021-08-20 13:00:00,40.36,40.41,40.34,40.39,537314.0,36.4909,36.5361,36.4728,36.5181,537314.0
2021-08-20 13:10:00,40.39,40.43,40.38,40.41,448717.0,36.5181,36.5542,36.509,36.5361,448717.0
2021-08-20 13:20:00,40.4,40.42,40.35,40.36,375783.0,36.5271,36.5452,36.4819,36.4909,375783.0
2021-08-20 13:30:00,40.36,40.39,40.35,40.37,461525.0,36.4909,36.5181,36.4819,36.5,461525.0
2021-08-20 13:40:00,40.37,40.39,40.35,40.36,357930.0,36.5,36.5181,36.4819,36.4909,357930.0
2021-08-20 13:50:00,40.37,40.41,40.28,40.28,620684.0,36.5,36.5361,36.4186,36.4186,620684.0
2021-08-20 14:00:00,40.28,40.4,40.27,40.4,644186.0,36.4186,36.5271,36.4096,36.5271,644186.0
2021-08-20 14:10:00,40.4,40.4,40.34,40.38,523910.0,36.5271,36.5271,36.4728,36.509,523910.0
2021-08-20 14:20:00,40.37,40.38,40.28,40.28,621874.0,36.5,36.509,36.4186,36.4186,621874.0
2021-08-20 14:30:00,40.29,40.31,40.27,40.29,359177.0,36.4276,36.4457,36.4096,36.4276,359177.0
2021-08-20 14:40:00,40.3,40.33,40.26,40.27,478920.0,36.4367,36.4638,36.4005,36.4096,478920.0
2021-08-20 14:50:00,40.27,40.34,40.26,40.34,633183.0,36.4096,36.4728,36.4005,36.4728,633183.0
2021-08-20 15:00:00,40.34,40.38,40.31,40.34,809906.0,36.4728,36.509,36.4457,36.4728,809906.0
2021-08-20 15:10:00,40.34,40.39,40.33,40.35,652844.0,36.4728,36.5181,36.4638,36.4819,652844.0
2021-08-20 15:20:00,40.36,40.42,40.35,40.38,1194331.0,36.4909,36.5452,36.4819,36.509,1194331.0
2021-08-20 15:30:00,40.38,40.4,40.33,40.4,1216427.0,36.509,36.5271,36.4638,36.5271,1216427.0
2021-08-20 15:40:00,40.4,40.42,40.34,40.36,1527626.0,36.5271,36.5452,36.4728,36.4909,1527626.0
2021-08-20 15:50:00,40.35,40.41,40.3,40.37,2681535.0,36.4819,36.5361,36.4367,36.5,2681535.0
2021-08-23 09:30:00,40.63,40.91,40.6,40.78,1758176.0,36.735,36.9882,36.7079,36.8707,1758176.0
2021-08-23 09:40:00,40.79,40.85,40.71,40.76,1141737.0,36.8797,36.934,36.8074,36.8526,1141737.0
2021-08-23 09:50:00,40.77,41.02,40.76,41.01,1618592.0,36.8616,37.0877,36.8526,37.0786,1618592.0
2021-08-23 10:00:00,41.01,41.06,40.82,40.84,1111990.0,37.0786,37.1238,36.9068,36.9249,1111990.0
2021-08-23 10:10:00,40.84,41.1,40.83,41.03,1021230.0,36.9249,37.16,36.9159,37.0967,1021230.0
2021-08-23 10:20:00,41.02,41.04,40.89,40.89,771278.0,37.0877,37.1057,36.9701,36.9701,771278.0
2021-08-23 10:30:00,40.89,40.97,40.85,40.9,1158649.0,36.9701,37.0425,36.934,36.9792,1158649.0
2021-08-23 10:40:00,40.9,40.97,40.89,40.96,617071.0,36.9792,37.0425,36.9701,37.0334,617071.0
2021-08-23 10:50:00,40.96,41.0,40.94,40.96,699057.0,37.0334,37.0696,37.0153,37.0334,699057.0
2021-08-23 11:00:00,40.96,41.0,40.89,40.97,737629.0,37.0334,37.0696,36.9701,37.0425,737629.0
2021-08-23 11:10:00,40.97,41.0,40.9,40.95,732458.0,37.0425,37.0696,36.9792,37.0244,732458.0
2021-08-23 11:20:00,40.94,41.05,40.94,40.98,883128.0,37.0153,37.1148,37.0153,37.0515,883128.0
2021-08-23 11:30:00,40.98,41.0,40.91,40.93,788324.0,37.0515,37.0696,36.9882,37.0063,788324.0
2021-08-23 11:40:00,40.93,40.96,40.91,40.93,648167.0,37.0063,37.0334,36.9882,37.0063,648167.0
2021-08-23 11:50:00,40.93,40.97,40.92,40.96,472588.0,37.0063,37.0425,36.9972,37.0334,472588.0
2021-08-23 12:00:00,40.96,41.04,40.95,41.01,689870.0,37.0334,37.1057,37.0244,37.0786,689870.0
2021-08-23 12:10:00,41.01,41.09,40.98,41.09,615285.0,37.0786,37.1509,37.0515,37.1509,615285.0
2021-08-23 12:20:00,41.09,41.1,41.0,41.0,369972.0,37.1509,37.16,37.0696,37.0696,369972.0
2021-08-23 12:30:00,41.01,41.02,40.97,40.99,320623.0,37.0786,37.0877,37.0425,37.0605,320623.0
2021-08-23 12:40:00,40.98,41.03,40.94,40.95,449494.0,37.0515,37.0967,37.0153,37.0244,449494.0
2021-08-23 12:50:00,40.95,41.04,40.94,41.02,642580.0,37.0244,37.1057,37.0153,37.0877,642580.0
2021-08-23 13:00:00,41.03,41.06,40.98,41.05,337474.0,37.0967,37.1238,37.0515,37.1148,337474.0
2021-08-23 13:10:00,41.05,41.08,41.02,41.02,544368.0,37.1148,37.1419,37.0877,37.0877,544368.0
2021-08-23 13:20:00,41.03,41.05,41.0,41.04,388715.0,37.0967,37.1148,37.0696,37.1057,388715.0
2021-08-23 13:30:00,41.05,41.1,41.0,41.0,609402.0,37.1148,37.16,37.0696,37.0696,609402.0
2021-08-23 13:40:00,41.01,41.03,40.98,41.0,239148.0,37.0786,37.0967,37.0515,37.0696,239148.0
2021-08-23 13:50:00,41.0,41.0,40.96,40.98,423644.0,37.0696,37.0696,37.0334,37.0515,423644.0
2021-08-23 14:00:00,40.98,41.02,40.96,41.01,451997.0,37.0515,37.0877,37.0334,37.0786,451997.0
2021-08-23 14:10:00,41.01,41.06,40.99,41.04,445391.0,37.0786,37.1238,37.0605,37.1057,445391.0
2021-08-23 14:20:00,41.03,41.07,41.01,41.01,426921.0,37.0967,37.1329,37.0786,37.0786,426921.0
2021-08-23 14:30:00,41.02,41.05,41.0,41.03,304368.0,37.0877,37.1148,37.0696,37.0967,304368.0
2021-08-23 14:40:00,41.04,41.05,41.01,41.04,547933.0,37.1057,37.1148,37.0786,37.1057,547933.0
2021-08-23 14:50:00,41.04,41.05,41.01,41.01,540017.0,37.1057,37.1148,37.0786,37.0786,540017.0
2021-08-23 15:00:00,41.02,41.02,40.98,41.0,595395.0,37.0877,37.0877,37.0515,37.0696,595395.0
2021-08-23 15:10:00,41.01,41.02,40.97,41.02,723032.0,37.0786,37.0877,37.0425,37.0877,723032.0
2021-08-23 15:20:00,41.02,41.07,41.01,41.07,897886.0,37.0877,37.1329,37.0786,37.1329,897886.0
2021-08-23 15:30:00,41.07,41.08,41.02,41.02,771130.0,37.1329,37.1419,37.0877,37.0877,771130.0
2021-08-23 15:40:00,41.03,41.05,40.99,41.01,1497041.0,37.0967,37.1148,37.0605,37.0786,1497041.0
2021-08-23 15:50:00,41.0,41.02,40.88,40.91,2164859.0,37.0696,37.0877,36.9611,36.9882,2164859.0
2021-08-24 09:30:00,41.1,41.68,41.04,41.58,3356811.0,37.16,37.6844,37.1057,37.594,3356811.0
2021-08-24 09:40:00,41.57,41.61,41.38,41.53,2032756.0,37.5849,37.6211,37.4131,37.5488,2032756.0
2021-08-24 09:50:00,41.53,41.63,41.48,41.58,1246860.0,37.5488,37.6392,37.5036,37.594,1246860.0
2021-08-24 10:00:00,41.57,41.6,41.28,41.3,1285444.0,37.5849,37.6121,37.3227,37.3408,1285444.0
2021-08-24 10:10:00,41.29,41.45,41.29,41.39,978576.0,37.3318,37.4764,37.3318,37.4222,978576.0
2021-08-24 10:20:00,41.39,41.4,41.3,41.39,927379.0,37.4222,37.4312,37.3408,37.4222,927379.0
2021-08-24 10:30:00,41.4,41.44,41.35,41.4,1029326.0,37.4312,37.4674,37.386,37.4312,1029326.0
2021-08-24 10:40:00,41.4,41.45,41.37,41.44,626782.0,37.4312,37.4764,37.4041,37.4674,626782.0
2021-08-24 10:50:00,41.43,41.48,41.42,41.43,698795.0,37.4584,37.5036,37.4493,37.4584,698795.0
2021-08-24 11:00:00,41.44,41.45,41.35,41.37,895689.0,37.4674,37.4764,37.386,37.4041,895689.0
2021-08-24 11:10:00,41.38,41.44,41.34,41.34,563118.0,37.4131,37.4674,37.377,37.377,563118.0
2021-08-24 11:20:00,41.34,41.36,41.28,41.3,733898.0,37.377,37.3951,37.3227,37.3408,733898.0
2021-08-24 11:30:00,41.3,41.33,41.24,41.26,698129.0,37.3408,37.3679,37.2866,37.3046,698129.0
2021-08-24 11:40:00,41.26,41.3,41.22,41.27,634371.0,37.3046,37.3408,37.2685,37.3137,634371.0
2021-08-24 11:50:00,41.27,41.3,41.2,41.23,545490.0,37.3137,37.3408,37.2504,37.2775,545490.0
2021-08-24 12:00:00,41.22,41.25,41.2,41.24,419740.0,37.2685,37.2956,37.2504,37.2866,419740.0
2021-08-24 12:10:00,41.25,41.27,41.22,41.26,429738.0,37.2956,37.3137,37.2685,37.3046,429738.0
2021-08-24 12:20:00,41.26,41.32,41.23,41.32,585385.0,37.3046,37.3589,37.2775,37.3589,585385.0
2021-08-24 12:30:00,41.32,41.46,41.31,41.45,665470.0,37.3589,37.4855,37.3499,37.4764,665470.0
2021-08-24 12:40:00,41.45,41.46,41.41,41.44,451958.0,37.4764,37.4855,37.4403,37.4674,451958.0
2021-08-24 12:50:00,41.44,41.45,41.41,41.44,351701.0,37.4674,37.4764,37.4403,37.4674,351701.0
2021-08-24 13:00:00,41.43,41.49,41.43,41.46,475792.0,37.4584,37.5126,37.4584,37.4855,475792.0
2021-08-24 13:10:00,41.46,41.49,41.45,41.48,297801.0,37.4855,37.5126,37.4764,37.5036,297801.0
2021-08-24 13:20:00,41.48,41.5,41.4,41.41,512312.0,37.5036,37.5216,37.4312,37.4403,512312.0
2021-08-24 13:30:00,41.41,41.44,41.4,41.41,330991.0,37.4403,37.4674,37.4312,37.4403,330991.0
2021-08-24 13:40:00,41.41,41.44,41.4,41.42,327951.0,37.4403,37.4674,37.4312,37.4493,327951.0
2021-08-24 13:50:00,41.41,41.42,41.35,41.41,607503.0,37.4403,37.4493,37.386,37.4403,607503.0
2021-08-24 14:00:00,41.41,41.47,41.41,41.47,515175.0,37.4403,37.4945,37.4403,37.4945,515175.0
2021-08-24 14:10:00,41.47,41.49,41.44,41.44,424651.0,37.4945,37.5126,37.4674,37.4674,424651.0
2021-08-24 14:20:00,41.45,41.46,41.38,41.42,449647.0,37.4764,37.4855,37.4131,37.4493,449647.0
2021-08-24 14:30:00,41.43,41.45,41.4,41.43,460433.0,37.4584,37.4764,37.4312,37.4584,460433.0
2021-08-24 14:40:00,41.43,41.51,41.42,41.5,623168.0,37.4584,37.5307,37.4493,37.5216,623168.0
2021-08-24 14:50:00,41.5,41.53,41.47,41.5,509287.0,37.5216,37.5488,37.4945,37.5216,509287.0
2021-08-24 15:00:00,41.5,41.51,41.46,41.48,467894.0,37.5216,37.5307,37.4855,37.5036,467894.0
2021-08-24 15:10:00,41.48,41.57,41.48,41.55,1027250.0,37.5036,37.5849,37.5036,37.5668,1027250.0
2021-08-24 15:20:00,41.55,41.61,41.52,41.59,865665.0,37.5668,37.6211,37.5397,37.603,865665.0
2021-08-24 15:30:00,41.59,41.6,41.53,41.54,1091230.0,37.603,37.6121,37.5488,37.5578,1091230.0
2021-08-24 15:40:00,41.54,41.57,41.52,41.52,985931.0,37.5578,37.5849,37.5397,37.5397,985931.0
2021-08-24 15:50:00,41.52,41.53,41.46,41.48,2452302.0,37.5397,37.5488,37.4855,37.5036,2452302.0
2021-08-25 09:30:00,41.68,41.78,41.53,41.72,2891805.0,37.6844,37.7748,37.5488,37.7206,2891805.0
2021-08-25 09:40:00,41.72,41.99,41.7,41.98,2099260.0,37.7206,37.9647,37.7025,37.9556,2099260.0
2021-08-25 09:50:00,41.98,42.24,41.95,42.2,2506090.0,37.9556,38.1907,37.9285,38.1545,2506090.0
2021-08-25 10:00:00,42.2,42.29,42.09,42.18,2202197.0,38.1545,38.2359,38.0551,38.1365,2202197.0
2021-08-25 10:10:00,42.18,42.19,42.07,42.14,2306537.0,38.1365,38.1455,38.037,38.1003,2306537.0
2021-08-25 10:20:00,42.15,42.18,42.08,42.16,1931206.0,38.1093,38.1365,38.046,38.1184,1931206.0
2021-08-25 10:30:00,42.16,42.26,42.13,42.24,1927488.0,38.1184,38.2088,38.0912,38.1907,1927488.0
2021-08-25 10:40:00,42.25,42.35,42.24,42.29,1202211.0,38.1997,38.2902,38.1907,38.2359,1202211.0
2021-08-25 10:50:00,42.28,42.3,42.19,42.19,809495.0,38.2269,38.245,38.1455,38.1455,809495.0
2021-08-25 11:00:00,42.2,42.21,42.09,42.14,1137711.0,38.1545,38.1636,38.0551,38.1003,1137711.0
2021-08-25 11:10:00,42.14,42.3,42.13,42.25,1234809.0,38.1003,38.245,38.0912,38.1997,1234809.0
2021-08-25 11:20:00,42.24,42.33,42.24,42.33,961368.0,38.1907,38.2721,38.1907,38.2721,961368.0
2021-08-25 11:30:00,42.33,42.4,42.29,42.4,957073.0,38.2721,38.3354,38.2359,38.3354,957073.0
2021-08-25 11:40:00,42.4,42.43,42.36,42.37,1233507.0,38.3354,38.3625,38.2992,38.3082,1233507.0
2021-08-25 11:50:00,42.37,42.42,42.35,42.37,913996.0,38.3082,38.3534,38.2902,38.3082,913996.0
2021-08-25 12:00:00,42.37,42.45,42.36,42.4,874557.0,38.3082,38.3806,38.2992,38.3354,874557.0
2021-08-25 12:10:00,42.4,42.42,42.33,42.38,1014100.0,38.3354,38.3534,38.2721,38.3173,1014100.0
2021-08-25 12:20:00,42.39,42.43,42.28,42.3,1224182.0,38.3263,38.3625,38.2269,38.245,1224182.0
2021-08-25 12:30:00,42.3,42.35,42.28,42.29,1004308.0,38.245,38.2902,38.2269,38.2359,1004308.0
2021-08-25 12:40:00,42.3,42.3,42.19,42.25,863563.0,38.245,38.245,38.1455,38.1997,863563.0
2021-08-25 12:50:00,42.25,42.29,42.23,42.23,567637.0,38.1997,38.2359,38.1817,38.1817,567637.0
2021-08-25 13:00:00,42.23,42.27,42.2,42.26,647594.0,38.1817,38.2178,38.1545,38.2088,647594.0
2021-08-25 13:10:00,42.26,42.28,42.22,42.23,618605.0,38.2088,38.2269,38.1726,38.1817,618605.0
2021-08-25 13:20:00,42.24,42.27,42.22,42.26,464749.0,38.1907,38.2178,38.1726,38.2088,464749.0
2021-08-25 13:30:00,42.26,42.3,42.25,42.29,528261.0,38.2088,38.245,38.1997,38.2359,528261.0
2021-08-25 13:40:00,42.29,42.31,42.26,42.3,510466.0,38.2359,38.254,38.2088,38.245,510466.0
2021-08-25 13:50:00,42.3,42.32,42.26,42.28,560258.0,38.245,38.263,38.2088,38.2269,560258.0
2021-08-25 14:00:00,42.29,42.3,42.24,42.25,561801.0,38.2359,38.245,38.1907,38.1997,561801.0
2021-08-25 14:10:00,42.25,42.27,42.18,42.22,573200.0,38.1997,38.2178,38.1365,38.1726,573200.0
2021-08-25 14:20:00,42.22,42.22,42.14,42.22,696365.0,38.1726,38.1726,38.1003,38.1726,696365.0
2021-08-25 14:30:00,42.21,42.22,42.14,42.17,576857.0,38.1636,38.1726,38.1003,38.1274,576857.0
2021-08-25 14:40:00,42.16,42.17,42.1,42.12,495638.0,38.1184,38.1274,38.0641,38.0822,495638.0
2021-08-25 14:50:00,42.12,42.17,42.11,42.16,560475.0,38.0822,38.1274,38.0732,38.1184,560475.0
2021-08-25 15:00:00,42.17,42.17,42.13,42.15,520698.0,38.1274,38.1274,38.0912,38.1093,520698.0
2021-08-25 15:10:00,42.15,42.15,42.1,42.12,489237.0,38.1093,38.1093,38.0641,38.0822,489237.0
2021-08-25 15:20:00,42.12,42.14,42.08,42.11,811001.0,38.0822,38.1003,38.046,38.0732,811001.0
2021-08-25 15:30:00,42.11,42.12,42.08,42.11,948037.0,38.0732,38.0822,38.046,38.0732,948037.0
2021-08-25 15:40:00,42.12,42.14,42.05,42.06,1229591.0,38.0822,38.1003,38.0189,38.028,1229591.0
2021-08-25 15:50:00,42.06,42.17,42.05,42.15,2951164.0,38.028,38.1274,38.0189,38.1093,2951164.0
2021-08-26 09:30:00,42.5,42.78,42.24,42.66,3701623.0,38.4258,38.6789,38.1907,38.5704,3701623.0
2021-08-26 09:40:00,42.65,42.84,42.56,42.82,2359587.0,38.5614,38.7332,38.48,38.7151,2359587.0
2021-08-26 09:50:00,42.82,42.84,42.66,42.73,1397448.0,38.7151,38.7332,38.5704,38.6337,1397448.0
2021-08-26 10:00:00,42.73,42.8,42.59,42.65,1221199.0,38.6337,38.697,38.5072,38.5614,1221199.0
2021-08-26 10:10:00,42.64,42.74,42.63,42.72,1051939.0,38.5524,38.6428,38.5433,38.6247,1051939.0
2021-08-26 10:20:00,42.73,42.75,42.52,42.67,1676789.0,38.6337,38.6518,38.4439,38.5795,1676789.0
2021-08-26 10:30:00,42.67,42.7,42.5,42.54,916502.0,38.5795,38.6066,38.4258,38.4619,916502.0
2021-08-26 10:40:00,42.54,42.55,42.35,42.37,1245538.0,38.4619,38.471,38.2902,38.3082,1245538.0
2021-08-26 10:50:00,42.37,42.39,42.19,42.21,1685571.0,38.3082,38.3263,38.1455,38.1636,1685571.0
2021-08-26 11:00:00,42.2,42.32,42.19,42.3,1030971.0,38.1545,38.263,38.1455,38.245,1030971.0
2021-08-26 11:10:00,42.3,42.38,42.3,42.37,751181.0,38.245,38.3173,38.245,38.3082,751181.0
2021-08-26 11:20:00,42.37,42.46,42.37,42.4,788787.0,38.3082,38.3896,38.3082,38.3354,788787.0
2021-08-26 11:30:00,42.4,42.41,42.31,42.41,648567.0,38.3354,38.3444,38.254,38.3444,648567.0
2021-08-26 11:40:00,42.41,42.45,42.37,42.39,485390.0,38.3444,38.3806,38.3082,38.3263,485390.0
2021-08-26 11:50:00,42.39,42.41,42.35,42.36,457802.0,38.3263,38.3444,38.2902,38.2992,457802.0
2021-08-26 12:00:00,42.37,42.41,42.32,42.33,552427.0,38.3082,38.3444,38.263,38.2721,552427.0
2021-08-26 12:10:00,42.33,42.38,42.3,42.34,558668.0,38.2721,38.3173,38.245,38.2811,558668.0
2021-08-26 12:20:00,42.35,42.38,42.33,42.36,472739.0,38.2902,38.3173,38.2721,38.2992,472739.0
2021-08-26 12:30:00,42.36,42.4,42.33,42.35,410405.0,38.2992,38.3354,38.2721,38.2902,410405.0
2021-08-26 12:40:00,42.35,42.35,42.27,42.31,327356.0,38.2902,38.2902,38.2178,38.254,327356.0
2021-08-26 12:50:00,42.32,42.33,42.23,42.27,698800.0,38.263,38.2721,38.1817,38.2178,698800.0
2021-08-26 13:00:00,42.27,42.31,42.25,42.29,364016.0,38.2178,38.254,38.1997,38.2359,364016.0
2021-08-26 13:10:00,42.29,42.3,42.23,42.24,723993.0,38.2359,38.245,38.1817,38.1907,723993.0
2021-08-26 13:20:00,42.23,42.25,42.13,42.16,704584.0,38.1817,38.1997,38.0912,38.1184,704584.0
2021-08-26 13:30:00,42.16,42.17,42.11,42.16,755956.0,38.1184,38.1274,38.0732,38.1184,755956.0
2021-08-26 13:40:00,42.15,42.23,42.15,42.17,397708.0,38.1093,38.1817,38.1093,38.1274,397708.0
2021-08-26 13:50:00,42.18,42.22,42.16,42.21,305718.0,38.1365,38.1726,38.1184,38.1636,305718.0
2021-08-26 14:00:00,42.2,42.21,42.08,42.09,575825.0,38.1545,38.1636,38.046,38.0551,575825.0
2021-08-26 14:10:00,42.09,42.13,42.06,42.1,507580.0,38.0551,38.0912,38.028,38.0641,507580.0
2021-08-26 14:20:00,42.09,42.17,42.09,42.14,713702.0,38.0551,38.1274,38.0551,38.1003,713702.0
2021-08-26 14:30:00,42.14,42.15,42.08,42.12,630608.0,38.1003,38.1093,38.046,38.0822,630608.0
2021-08-26 14:40:00,42.11,42.12,42.02,42.04,738416.0,38.0732,38.0822,37.9918,38.0099,738416.0
2021-08-26 14:50:00,42.04,42.11,42.02,42.09,1058646.0,38.0099,38.0732,37.9918,38.0551,1058646.0
2021-08-26 15:00:00,42.09,42.09,42.02,42.07,660489.0,38.0551,38.0551,37.9918,38.037,660489.0
2021-08-26 15:10:00,42.07,42.13,42.02,42.13,1039246.0,38.037,38.0912,37.9918,38.0912,1039246.0
2021-08-26 15:20:00,42.13,42.13,42.03,42.05,764156.0,38.0912,38.0912,38.0008,38.0189,764156.0
2021-08-26 15:30:00,42.05,42.1,42.03,42.06,795788.0,38.0189,38.0641,38.0008,38.028,795788.0
2021-08-26 15:40:00,42.06,42.11,42.02,42.05,1216806.0,38.028,38.0732,37.9918,38.0189,1216806.0
2021-08-26 15:50:00,42.05,42.12,42.02,42.03,2617015.0,38.0189,38.0822,37.9918,38.0008,2617015.0
2021-08-27 09:30:00,42.12,42.44,41.94,42.42,1810451.0,38.0822,38.3715,37.9195,38.3534,1810451.0
2021-08-27 09:40:00,42.42,42.57,42.39,42.44,2068233.0,38.3534,38.4891,38.3263,38.3715,2068233.0
2021-08-27 09:50:00,42.44,42.49,42.35,42.44,1222527.0,38.3715,38.4167,38.2902,38.3715,1222527.0
2021-08-27 10:00:00,42.45,42.47,42.2,42.2,2487451.0,38.3806,38.3987,38.1545,38.1545,2487451.0
2021-08-27 10:10:00,42.2,42.27,42.04,42.08,1883623.0,38.1545,38.2178,38.0099,38.046,1883623.0
2021-08-27 10:20:00,42.08,42.27,42.05,42.25,1951223.0,38.046,38.2178,38.0189,38.1997,1951223.0
2021-08-27 10:30:00,42.26,42.4,42.26,42.4,895596.0,38.2088,38.3354,38.2088,38.3354,895596.0
2021-08-27 10:40:00,42.39,42.44,42.35,42.42,733352.0,38.3263,38.3715,38.2902,38.3534,733352.0
2021-08-27 10:50:00,42.42,42.46,42.37,42.44,1200759.0,38.3534,38.3896,38.3082,38.3715,1200759.0
2021-08-27 11:00:00,42.44,42.45,42.37,42.4,946608.0,38.3715,38.3806,38.3082,38.3354,946608.0
2021-08-27 11:10:00,42.39,42.42,42.34,42.36,639383.0,38.3263,38.3534,38.2811,38.2992,639383.0
2021-08-27 11:20:00,42.37,42.41,42.33,42.34,751531.0,38.3082,38.3444,38.2721,38.2811,751531.0
2021-08-27 11:30:00,42.34,42.45,42.34,42.41,619596.0,38.2811,38.3806,38.2811,38.3444,619596.0
2021-08-27 11:40:00,42.41,42.42,42.29,42.29,1122341.0,38.3444,38.3534,38.2359,38.2359,1122341.0
2021-08-27 11:50:00,42.3,42.38,42.28,42.37,501394.0,38.245,38.3173,38.2269,38.3082,501394.0
2021-08-27 12:00:00,42.37,42.42,42.32,42.39,664372.0,38.3082,38.3534,38.263,38.3263,664372.0
2021-08-27 12:10:00,42.39,42.42,42.37,42.38,480948.0,38.3263,38.3534,38.3082,38.3173,480948.0
2021-08-27 12:20:00,42.38,42.49,42.36,42.48,919688.0,38.3173,38.4167,38.2992,38.4077,919688.0
2021-08-27 12:30:00,42.48,42.53,42.45,42.48,916425.0,38.4077,38.4529,38.3806,38.4077,916425.0
2021-08-27 12:40:00,42.48,42.53,42.44,42.52,640101.0,38.4077,38.4529,38.3715,38.4439,640101.0
2021-08-27 12:50:00,42.52,42.65,42.52,42.56,1355869.0,38.4439,38.5614,38.4439,38.48,1355869.0
2021-08-27 13:00:00,42.56,42.6,42.54,42.56,592184.0,38.48,38.5162,38.4619,38.48,592184.0
2021-08-27 13:10:00,42.57,42.57,42.46,42.48,759240.0,38.4891,38.4891,38.3896,38.4077,759240.0
2021-08-27 13:20:00,42.48,42.5,42.44,42.45,510356.0,38.4077,38.4258,38.3715,38.3806,510356.0
2021-08-27 13:30:00,42.45,42.46,42.39,42.4,581215.0,38.3806,38.3896,38.3263,38.3354,581215.0
2021-08-27 13:40:00,42.41,42.45,42.39,42.43,526064.0,38.3444,38.3806,38.3263,38.3625,526064.0
2021-08-27 13:50:00,42.43,42.45,42.41,42.42,409892.0,38.3625,38.3806,38.3444,38.3534,409892.0
2021-08-27 14:00:00,42.44,42.45,42.37,42.4,577939.0,38.3715,38.3806,38.3082,38.3354,577939.0
2021-08-27 14:10:00,42.4,42.43,42.39,42.41,360287.0,38.3354,38.3625,38.3263,38.3444,360287.0
2021-08-27 14:20:00,42.41,42.44,42.39,42.41,338167.0,38.3444,38.3715,38.3263,38.3444,338167.0
2021-08-27 14:30:00,42.41,42.45,42.37,42.37,742867.0,38.3444,38.3806,38.3082,38.3082,742867.0
2021-08-27 14:40:00,42.37,42.4,42.34,42.37,596100.0,38.3082,38.3354,38.2811,38.3082,596100.0
2021-08-27 14:50:00,42.37,42.43,42.36,42.42,581297.0,38.3082,38.3625,38.2992,38.3534,581297.0
2021-08-27 15:00:00,42.42,42.43,42.39,42.43,492628.0,38.3534,38.3625,38.3263,38.3625,492628.0
2021-08-27 15:10:00,42.43,42.44,42.41,42.43,565553.0,38.3625,38.3715,38.3444,38.3625,565553.0
2021-08-27 15:20:00,42.43,42.45,42.4,42.41,678189.0,38.3625,38.3806,38.3354,38.3444,678189.0
2021-08-27 15:30:00,42.42,42.48,42.39,42.47,762392.0,38.3534,38.4077,38.3263,38.3987,762392.0
2021-08-27 15:40:00,42.48,42.5,42.42,42.45,1253557.0,38.4077,38.4258,38.3534,38.3806,1253557.0
2021-08-27 15:50:00,42.46,42.5,42.44,42.49,2475713.0,38.3896,38.4258,38.3715,38.4167,2475713.0
2021-08-30 09:30:00,42.63,42.63,41.9,41.91,2668172.0,38.5433,38.5433,37.8833,37.8923,2668172.0
2021-08-30 09:40:00,41.92,41.94,41.75,41.82,2500863.0,37.9014,37.9195,37.7477,37.811,2500863.0
2021-08-30 09:50:00,41.81,41.9,41.8,41.82,1898408.0,37.8019,37.8833,37.7929,37.811,1898408.0
2021-08-30 10:00:00,41.81,41.83,41.62,41.76,1650115.0,37.8019,37.82,37.6301,37.7567,1650115.0
2021-08-30 10:10:00,41.76,41.9,41.7,41.89,1549364.0,37.7567,37.8833,37.7025,37.8743,1549364.0
2021-08-30 10:20:00,41.89,41.98,41.84,41.88,1292409.0,37.8743,37.9556,37.829,37.8652,1292409.0
2021-08-30 10:30:00,41.88,41.92,41.79,41.91,929987.0,37.8652,37.9014,37.7838,37.8923,929987.0
2021-08-30 10:40:00,41.91,42.0,41.91,41.98,1239104.0,37.8923,37.9737,37.8923,37.9556,1239104.0
2021-08-30 10:50:00,41.98,42.05,41.96,41.99,962156.0,37.9556,38.0189,37.9375,37.9647,962156.0
2021-08-30 11:00:00,41.99,42.03,41.94,41.98,1229920.0,37.9647,38.0008,37.9195,37.9556,1229920.0
2021-08-30 11:10:00,41.99,42.14,41.98,42.08,1034538.0,37.9647,38.1003,37.9556,38.046,1034538.0
2021-08-30 11:20:00,42.08,42.13,42.03,42.07,933201.0,38.046,38.0912,38.0008,38.037,933201.0
2021-08-30 11:30:00,42.08,42.13,42.02,42.05,600890.0,38.046,38.0912,37.9918,38.0189,600890.0
2021-08-30 11:40:00,42.04,42.11,41.99,42.02,812274.0,38.0099,38.0732,37.9647,37.9918,812274.0
2021-08-30 11:50:00,42.02,42.12,42.01,42.11,673967.0,37.9918,38.0822,37.9828,38.0732,673967.0
2021-08-30 12:00:00,42.11,42.18,42.07,42.11,1665056.0,38.0732,38.1365,38.037,38.0732,1665056.0
2021-08-30 12:10:00,42.11,42.11,42.02,42.04,805033.0,38.0732,38.0732,37.9918,38.0099,805033.0
2021-08-30 12:20:00,42.03,42.05,41.98,42.01,572237.0,38.0008,38.0189,37.9556,37.9828,572237.0
2021-08-30 12:30:00,42.0,42.03,41.97,41.98,807195.0,37.9737,38.0008,37.9466,37.9556,807195.0
2021-08-30 12:40:00,41.97,42.02,41.95,42.01,587514.0,37.9466,37.9918,37.9285,37.9828,587514.0
2021-08-30 12:50:00,42.01,42.02,41.94,41.98,529364.0,37.9828,37.9918,37.9195,37.9556,529364.0
2021-08-30 13:00:00,41.98,42.01,41.92,41.93,608948.0,37.9556,37.9828,37.9014,37.9104,608948.0
2021-08-30 13:10:00,41.92,41.96,41.91,41.94,489496.0,37.9014,37.9375,37.8923,37.9195,489496.0
2021-08-30 13:20:00,41.95,41.98,41.9,41.91,865331.0,37.9285,37.9556,37.8833,37.8923,865331.0
2021-08-30 13:30:00,41.91,41.92,41.82,41.87,896640.0,37.8923,37.9014,37.811,37.8562,896640.0
2021-08-30 13:40:00,41.88,41.9,41.82,41.83,714236.0,37.8652,37.8833,37.811,37.82,714236.0
2021-08-30 13:50:00,41.83,41.84,41.8,41.84,520735.0,37.82,37.829,37.7929,37.829,520735.0
2021-08-30 14:00:00,41.84,41.86,41.8,41.84,598487.0,37.829,37.8471,37.7929,37.829,598487.0
2021-08-30 14:10:00,41.84,41.87,41.81,41.81,445586.0,37.829,37.8562,37.8019,37.8019,445586.0
2021-08-30 14:20:00,41.82,41.84,41.78,41.83,680562.0,37.811,37.829,37.7748,37.82,680562.0
2021-08-30 14:30:00,41.82,41.84,41.79,41.81,631301.0,37.811,37.829,37.7838,37.8019,631301.0
2021-08-30 14:40:00,41.8,41.85,41.8,41.84,451685.0,37.7929,37.8381,37.7929,37.829,451685.0
2021-08-30 14:50:00,41.83,41.88,41.83,41.84,529218.0,37.82,37.8652,37.82,37.829,529218.0
2021-08-30 15:00:00,41.84,41.88,41.84,41.86,529242.0,37.829,37.8652,37.829,37.8471,529242.0
2021-08-30 15:10:00,41.86,41.87,41.79,41.79,591705.0,37.8471,37.8562,37.7838,37.7838,591705.0
2021-08-30 15:20:00,41.79,41.84,41.75,41.79,1019795.0,37.7838,37.829,37.7477,37.7838,1019795.0
2021-08-30 15:30:00,41.79,41.81,41.74,41.76,1024739.0,37.7838,37.8019,37.7386,37.7567,1024739.0
2021-08-30 15:40:00,41.76,41.82,41.74,41.76,1365176.0,37.7567,37.811,37.7386,37.7567,1365176.0
2021-08-30 15:50:00,41.76,41.76,41.65,41.67,2968036.0,37.7567,37.7567,37.6573,37.6753,2968036.0
2021-08-31 09:30:00,41.67,42.08,41.66,41.88,2746464.0,37.6753,38.046,37.6663,37.8652,2746464.0
2021-08-31 09:40:00,41.88,41.9,41.55,41.56,1357952.0,37.8652,37.8833,37.5668,37.5759,1357952.0
2021-08-31 09:50:00,41.56,41.58,41.36,41.51,1733051.0,37.5759,37.594,37.3951,37.5307,1733051.0
2021-08-31 10:00:00,41.51,41.68,41.48,41.68,1232868.0,37.5307,37.6844,37.5036,37.6844,1232868.0
2021-08-31 10:10:00,41.68,41.84,41.64,41.84,1569934.0,37.6844,37.829,37.6482,37.829,1569934.0
2021-08-31 10:20:00,41.83,41.83,41.65,41.76,1203924.0,37.82,37.82,37.6573,37.7567,1203924.0
2021-08-31 10:30:00,41.75,41.92,41.7,41.91,1207535.0,37.7477,37.9014,37.7025,37.8923,1207535.0
2021-08-31 10:40:00,41.92,41.97,41.89,41.96,1164025.0,37.9014,37.9466,37.8743,37.9375,1164025.0
2021-08-31 10:50:00,41.96,42.03,41.91,41.94,1241783.0,37.9375,38.0008,37.8923,37.9195,1241783.0
2021-08-31 11:00:00,41.94,42.01,41.91,41.93,753037.0,37.9195,37.9828,37.8923,37.9104,753037.0
2021-08-31 11:10:00,41.92,41.98,41.89,41.98,853442.0,37.9014,37.9556,37.8743,37.9556,853442.0
2021-08-31 11:20:00,41.98,42.04,41.93,41.96,969859.0,37.9556,38.0099,37.9104,37.9375,969859.0
2021-08-31 11:30:00,41.95,41.96,41.85,41.89,958735.0,37.9285,37.9375,37.8381,37.8743,958735.0
2021-08-31 11:40:00,41.89,41.92,41.87,41.91,857888.0,37.8743,37.9014,37.8562,37.8923,857888.0
2021-08-31 11:50:00,41.91,41.91,41.87,41.89,589360.0,37.8923,37.8923,37.8562,37.8743,589360.0
2021-08-31 12:00:00,41.89,42.01,41.86,42.01,922811.0,37.8743,37.9828,37.8471,37.9828,922811.0
2021-08-31 12:10:00,42.01,42.03,41.92,41.93,1117480.0,37.9828,38.0008,37.9014,37.9104,1117480.0
2021-08-31 12:20:00,41.93,41.99,41.92,41.94,877821.0,37.9104,37.9647,37.9014,37.9195,877821.0
2021-08-31 12:30:00,41.94,41.96,41.92,41.92,413039.0,37.9195,37.9375,37.9014,37.9014,413039.0
2021-08-31 12:40:00,41.93,42.0,41.91,41.91,1003907.0,37.9104,37.9737,37.8923,37.8923,1003907.0
2021-08-31 12:50:00,41.91,41.98,41.88,41.92,1298875.0,37.8923,37.9556,37.8652,37.9014,1298875.0
2021-08-31 13:00:00,41.92,41.96,41.84,41.89,1676624.0,37.9014,37.9375,37.829,37.8743,1676624.0
2021-08-31 13:10:00,41.89,41.94,41.8,41.85,947809.0,37.8743,37.9195,37.7929,37.8381,947809.0
2021-08-31 13:20:00,41.85,41.87,41.75,41.83,914517.0,37.8381,37.8562,37.7477,37.82,914517.0
2021-08-31 13:30:00,41.83,41.84,41.74,41.8,598177.0,37.82,37.829,37.7386,37.7929,598177.0
2021-08-31 13:40:00,41.8,41.87,41.8,41.84,461793.0,37.7929,37.8562,37.7929,37.829,461793.0
2021-08-31 13:50:00,41.85,41.85,41.77,41.81,366000.0,37.8381,37.8381,37.7658,37.8019,366000.0
2021-08-31 14:00:00,41.81,41.82,41.7,41.73,639920.0,37.8019,37.811,37.7025,37.7296,639920.0
2021-08-31 14:10:00,41.73,41.76,41.71,41.73,488618.0,37.7296,37.7567,37.7115,37.7296,488618.0
2021-08-31 14:20:00,41.73,41.75,41.7,41.71,627795.0,37.7296,37.7477,37.7025,37.7115,627795.0
2021-08-31 14:30:00,41.71,41.78,41.71,41.75,586879.0,37.7115,37.7748,37.7115,37.7477,586879.0
2021-08-31 14:40:00,41.74,41.75,41.68,41.7,661612.0,37.7386,37.7477,37.6844,37.7025,661612.0
2021-08-31 14:50:00,41.7,41.77,41.68,41.77,592153.0,37.7025,37.7658,37.6844,37.7658,592153.0
2021-08-31 15:00:00,41.77,41.79,41.71,41.72,889098.0,37.7658,37.7838,37.7115,37.7206,889098.0
2021-08-31 15:10:00,41.71,41.74,41.67,41.73,990047.0,37.7115,37.7386,37.6753,37.7296,990047.0
2021-08-31 15:20:00,41.73,41.78,41.69,41.77,1115313.0,37.7296,37.7748,37.6934,37.7658,1115313.0
2021-08-31 15:30:00,41.77,41.82,41.75,41.8,1322664.0,37.7658,37.811,37.7477,37.7929,1322664.0
2021-08-31 15:40:00,41.8,41.89,41.76,41.77,1735465.0,37.7929,37.8743,37.7567,37.7658,1735465.0
2021-08-31 15:50:00,41.78,41.86,41.72,41.72,4203677.0,37.7748,37.8471,37.7206,37.7206,4203677.0
2021-09-01 09:30:00,41.75,41.78,41.33,41.47,4140616.0,37.7477,37.7748,37.3679,37.4945,4140616.0
2021-09-01 09:40:00,41.45,41.46,41.14,41.19,1980292.0,37.4764,37.4855,37.1962,37.2414,1980292.0
2021-09-01 09:50:00,41.18,41.22,41.03,41.13,2020742.0,37.2323,37.2685,37.0967,37.1871,2020742.0
2021-09-01 10:00:00,41.13,41.45,41.13,41.44,2621222.0,37.1871,37.4764,37.1871,37.4674,2621222.0
2021-09-01 10:10:00,41.44,41.45,41.26,41.36,1639202.0,37.4674,37.4764,37.3046,37.3951,1639202.0
2021-09-01 10:20:00,41.36,41.44,41.3,41.4,897118.0,37.3951,37.4674,37.3408,37.4312,897118.0
2021-09-01 10:30:00,41.4,41.5,41.34,41.4,1372938.0,37.4312,37.5216,37.377,37.4312,1372938.0
2021-09-01 10:40:00,41.4,41.47,41.36,41.47,823937.0,37.4312,37.4945,37.3951,37.4945,823937.0
2021-09-01 10:50:00,41.47,41.6,41.39,41.55,1236397.0,37.4945,37.6121,37.4222,37.5668,1236397.0
2021-09-01 11:00:00,41.55,41.56,41.42,41.51,934504.0,37.5668,37.5759,37.4493,37.5307,934504.0
2021-09-01 11:10:00,41.51,41.52,41.39,41.5,1489666.0,37.5307,37.5397,37.4222,37.5216,1489666.0
2021-09-01 11:20:00,41.5,41.5,41.38,41.4,1204497.0,37.5216,37.5216,37.4131,37.4312,1204497.0
2021-09-01 11:30:00,41.4,41.44,41.34,41.38,1115162.0,37.4312,37.4674,37.377,37.4131,1115162.0
2021-09-01 11:40:00,41.38,41.41,41.32,41.34,479769.0,37.4131,37.4403,37.3589,37.377,479769.0
2021-09-01 11:50:00,41.33,41.37,41.23,41.25,813570.0,37.3679,37.4041,37.2775,37.2956,813570.0
2021-09-01 12:00:00,41.25,41.3,41.2,41.27,1345884.0,37.2956,37.3408,37.2504,37.3137,1345884.0
2021-09-01 12:10:00,41.27,41.28,41.2,41.23,1339422.0,37.3137,37.3227,37.2504,37.2775,1339422.0
2021-09-01 12:20:00,41.23,41.28,41.21,41.26,1044414.0,37.2775,37.3227,37.2594,37.3046,1044414.0
2021-09-01 12:30:00,41.25,41.39,41.24,41.35,840611.0,37.2956,37.4222,37.2866,37.386,840611.0
2021-09-01 12:40:00,41.36,41.38,41.31,41.34,890327.0,37.3951,37.4131,37.3499,37.377,890327.0
2021-09-01 12:50:00,41.34,41.35,41.18,41.26,1293631.0,37.377,37.386,37.2323,37.3046,1293631.0
2021-09-01 13:00:00,41.26,41.29,41.24,41.29,873558.0,37.3046,37.3318,37.2866,37.3318,873558.0
2021-09-01 13:10:00,41.29,41.33,41.28,41.3,892469.0,37.3318,37.3679,37.3227,37.3408,892469.0
2021-09-01 13:20:00,41.3,41.31,41.24,41.26,640858.0,37.3408,37.3499,37.2866,37.3046,640858.0
2021-09-01 13:30:00,41.26,41.28,41.23,41.26,632451.0,37.3046,37.3227,37.2775,37.3046,632451.0
2021-09-01 13:40:00,41.26,41.32,41.23,41.3,560667.0,37.3046,37.3589,37.2775,37.3408,560667.0
2021-09-01 13:50:00,41.3,41.34,41.29,41.33,565495.0,37.3408,37.377,37.3318,37.3679,565495.0
2021-09-01 14:00:00,41.32,41.34,41.29,41.3,599472.0,37.3589,37.377,37.3318,37.3408,599472.0
2021-09-01 14:10:00,41.3,41.3,41.28,41.29,498946.0,37.3408,37.3408,37.3227,37.3318,498946.0
2021-09-01 14:20:00,41.29,41.3,41.2,41.21,914503.0,37.3318,37.3408,37.2504,37.2594,914503.0
2021-09-01 14:30:00,41.21,41.23,41.15,41.23,782379.0,37.2594,37.2775,37.2052,37.2775,782379.0
2021-09-01 14:40:00,41.22,41.26,41.2,41.25,556385.0,37.2685,37.3046,37.2504,37.2956,556385.0
2021-09-01 14:50:00,41.25,41.28,41.22,41.23,1379731.0,37.2956,37.3227,37.2685,37.2775,1379731.0
2021-09-01 15:00:00,41.23,41.23,41.15,41.15,1240193.0,37.2775,37.2775,37.2052,37.2052,1240193.0
2021-09-01 15:10:00,41.15,41.22,41.14,41.16,675414.0,37.2052,37.2685,37.1962,37.2142,675414.0
2021-09-01 15:20:00,41.16,41.2,41.14,41.16,958693.0,37.2142,37.2504,37.1962,37.2142,958693.0
2021-09-01 15:30:00,41.16,41.19,41.13,41.18,1336353.0,37.2142,37.2414,37.1871,37.2323,1336353.0
2021-09-01 15:40:00,41.18,41.21,41.15,41.18,1347610.0,37.2323,37.2594,37.2052,37.2323,1347610.0
2021-09-01 15:50:00,41.19,41.2,41.12,41.19,3251027.0,37.2414,37.2504,37.1781,37.2414,3251027.0
2021-09-02 09:30:00,41.11,41.14,40.64,40.8,3828782.0,37.3593,37.3866,36.9322,37.0776,3828782.0
2021-09-02 09:40:00,40.8,40.93,40.77,40.9,2109685.0,37.0776,37.1957,37.0503,37.1685,2109685.0
2021-09-02 09:50:00,40.91,40.92,40.81,40.91,1604651.0,37.1776,37.1866,37.0867,37.1776,1604651.0
2021-09-02 10:00:00,40.91,41.06,40.89,41.01,1995007.0,37.1776,37.3139,37.1594,37.2684,1995007.0
2021-09-02 10:10:00,41.02,41.03,40.91,41.02,2066127.0,37.2775,37.2866,37.1776,37.2775,2066127.0
2021-09-02 10:20:00,41.02,41.19,41.01,41.18,1477457.0,37.2775,37.432,37.2684,37.4229,1477457.0
2021-09-02 10:30:00,41.19,41.36,41.18,41.32,2279212.0,37.432,37.5865,37.4229,37.5502,2279212.0
2021-09-02 10:40:00,41.32,41.4,41.28,41.4,1291943.0,37.5502,37.6229,37.5138,37.6229,1291943.0
2021-09-02 10:50:00,41.4,41.42,41.29,41.29,1159881.0,37.6229,37.641,37.5229,37.5229,1159881.0
2021-09-02 11:00:00,41.29,41.49,41.29,41.44,1768622.0,37.5229,37.7046,37.5229,37.6592,1768622.0
2021-09-02 11:10:00,41.44,41.48,41.41,41.41,995761.0,37.6592,37.6956,37.6319,37.6319,995761.0
2021-09-02 11:20:00,41.41,41.43,41.36,41.39,1242086.0,37.6319,37.6501,37.5865,37.6138,1242086.0
2021-09-02 11:30:00,41.39,41.43,41.37,41.41,739338.0,37.6138,37.6501,37.5956,37.6319,739338.0
2021-09-02 11:40:00,41.41,41.43,41.37,41.4,441074.0,37.6319,37.6501,37.5956,37.6229,441074.0
2021-09-02 11:50:00,41.39,41.42,41.35,41.4,704192.0,37.6138,37.641,37.5774,37.6229,704192.0
2021-09-02 12:00:00,41.4,41.42,41.33,41.33,525470.0,37.6229,37.641,37.5592,37.5592,525470.0
2021-09-02 12:10:00,41.33,41.35,41.31,41.32,342781.0,37.5592,37.5774,37.5411,37.5502,342781.0
2021-09-02 12:20:00,41.33,41.34,41.29,41.32,536536.0,37.5592,37.5683,37.5229,37.5502,536536.0
2021-09-02 12:30:00,41.32,41.32,41.26,41.27,500903.0,37.5502,37.5502,37.4956,37.5047,500903.0
2021-09-02 12:40:00,41.27,41.3,41.27,41.27,325023.0,37.5047,37.532,37.5047,37.5047,325023.0
2021-09-02 12:50:00,41.27,41.33,41.27,41.31,308961.0,37.5047,37.5592,37.5047,37.5411,308961.0
2021-09-02 13:00:00,41.31,41.33,41.25,41.26,519616.0,37.5411,37.5592,37.4865,37.4956,519616.0
2021-09-02 13:10:00,41.27,41.28,41.25,41.25,319207.0,37.5047,37.5138,37.4865,37.4865,319207.0
2021-09-02 13:20:00,41.26,41.26,41.18,41.18,876683.0,37.4956,37.4956,37.4229,37.4229,876683.0
2021-09-02 13:30:00,41.19,41.21,41.16,41.2,677812.0,37.432,37.4502,37.4048,37.4411,677812.0
2021-09-02 13:40:00,41.2,41.25,41.2,41.2,391333.0,37.4411,37.4865,37.4411,37.4411,391333.0
2021-09-02 13:50:00,41.21,41.27,41.2,41.26,367400.0,37.4502,37.5047,37.4411,37.4956,367400.0
2021-09-02 14:00:00,41.25,41.26,41.13,41.14,821084.0,37.4865,37.4956,37.3775,37.3866,821084.0
2021-09-02 14:10:00,41.15,41.15,41.07,41.12,643295.0,37.3957,37.3957,37.323,37.3684,643295.0
2021-09-02 14:20:00,41.11,41.13,41.07,41.09,280132.0,37.3593,37.3775,37.323,37.3411,280132.0
2021-09-02 14:30:00,41.1,41.12,41.02,41.02,377799.0,37.3502,37.3684,37.2775,37.2775,377799.0
2021-09-02 14:40:00,41.03,41.06,41.0,41.02,557744.0,37.2866,37.3139,37.2594,37.2775,557744.0
2021-09-02 14:50:00,41.02,41.08,41.02,41.05,490212.0,37.2775,37.3321,37.2775,37.3048,490212.0
2021-09-02 15:00:00,41.05,41.1,41.04,41.05,579823.0,37.3048,37.3502,37.2957,37.3048,579823.0
2021-09-02 15:10:00,41.05,41.09,41.01,41.05,419672.0,37.3048,37.3411,37.2684,37.3048,419672.0
2021-09-02 15:20:00,41.06,41.06,40.98,41.0,688178.0,37.3139,37.3139,37.2412,37.2594,688178.0
2021-09-02 15:30:00,41.0,41.01,40.92,40.94,845584.0,37.2594,37.2684,37.1866,37.2048,845584.0
2021-09-02 15:40:00,40.93,40.95,40.85,40.87,1693610.0,37.1957,37.2139,37.123,37.1412,1693610.0
2021-09-02 15:50:00,40.87,41.07,40.86,41.02,3054830.0,37.1412,37.323,37.1321,37.2775,3054830.0
2021-09-03 09:30:00,41.02,41.15,40.89,40.91,2696846.0,37.2775,37.3957,37.1594,37.1776,2696846.0
2021-09-03 09:40:00,40.9,41.07,40.89,40.96,1659182.0,37.1685,37.323,37.1594,37.223,1659182.0
2021-09-03 09:50:00,40.95,40.96,40.75,40.79,1329094.0,37.2139,37.223,37.0322,37.0685,1329094.0
2021-09-03 10:00:00,40.78,40.96,40.68,40.96,2196943.0,37.0594,37.223,36.9685,37.223,2196943.0
2021-09-03 10:10:00,40.95,41.19,40.95,41.15,1768783.0,37.2139,37.432,37.2139,37.3957,1768783.0
2021-09-03 10:20:00,41.15,41.17,41.04,41.09,989358.0,37.3957,37.4138,37.2957,37.3411,989358.0
2021-09-03 10:30:00,41.09,41.11,41.0,41.02,1049473.0,37.3411,37.3593,37.2594,37.2775,1049473.0
2021-09-03 10:40:00,41.02,41.03,40.88,40.95,1117457.0,37.2775,37.2866,37.1503,37.2139,1117457.0
2021-09-03 10:50:00,40.95,41.04,40.89,41.04,1016173.0,37.2139,37.2957,37.1594,37.2957,1016173.0
2021-09-03 11:00:00,41.04,41.09,40.96,41.09,912466.0,37.2957,37.3411,37.223,37.3411,912466.0
2021-09-03 11:10:00,41.08,41.1,40.89,40.93,1015221.0,37.3321,37.3502,37.1594,37.1957,1015221.0
2021-09-03 11:20:00,40.93,40.98,40.88,40.98,887406.0,37.1957,37.2412,37.1503,37.2412,887406.0
2021-09-03 11:30:00,40.98,41.0,40.92,40.93,544748.0,37.2412,37.2594,37.1866,37.1957,544748.0
2021-09-03 11:40:00,40.93,41.02,40.9,41.01,466528.0,37.1957,37.2775,37.1685,37.2684,466528.0
2021-09-03 11:50:00,41.01,41.01,40.94,40.96,478061.0,37.2684,37.2684,37.2048,37.223,478061.0
2021-09-03 12:00:00,40.97,40.97,40.9,40.91,467031.0,37.2321,37.2321,37.1685,37.1776,467031.0
2021-09-03 12:10:00,40.92,40.94,40.86,40.89,740373.0,37.1866,37.2048,37.1321,37.1594,740373.0
2021-09-03 12:20:00,40.89,40.92,40.84,40.92,536041.0,37.1594,37.1866,37.1139,37.1866,536041.0
2021-09-03 12:30:00,40.92,40.96,40.9,40.96,501748.0,37.1866,37.223,37.1685,37.223,501748.0
2021-09-03 12:40:00,40.96,41.0,40.93,40.95,371238.0,37.223,37.2594,37.1957,37.2139,371238.0
2021-09-03 12:50:00,40.94,40.95,40.88,40.89,396754.0,37.2048,37.2139,37.1503,37.1594,396754.0
2021-09-03 13:00:00,40.9,40.9,40.81,40.9,1027660.0,37.1685,37.1685,37.0867,37.1685,1027660.0
2021-09-03 13:10:00,40.9,40.97,40.89,40.93,468231.0,37.1685,37.2321,37.1594,37.1957,468231.0
2021-09-03 13:20:00,40.93,40.94,40.88,40.89,527014.0,37.1957,37.2048,37.1503,37.1594,527014.0
2021-09-03 13:30:00,40.89,40.96,40.88,40.96,363640.0,37.1594,37.223,37.1503,37.223,363640.0
2021-09-03 13:40:00,40.96,41.0,40.93,40.98,420459.0,37.223,37.2594,37.1957,37.2412,420459.0
2021-09-03 13:50:00,40.98,41.01,40.98,40.98,354035.0,37.2412,37.2684,37.2412,37.2412,354035.0
2021-09-03 14:00:00,40.99,41.06,40.97,41.06,560056.0,37.2503,37.3139,37.2321,37.3139,560056.0
2021-09-03 14:10:00,41.06,41.07,41.03,41.07,413343.0,37.3139,37.323,37.2866,37.323,413343.0
2021-09-03 14:20:00,41.07,41.08,41.01,41.02,403443.0,37.323,37.3321,37.2684,37.2775,403443.0
2021-09-03 14:30:00,41.03,41.04,40.98,40.99,526090.0,37.2866,37.2957,37.2412,37.2503,526090.0
2021-09-03 14:40:00,41.0,41.02,40.99,41.02,219546.0,37.2594,37.2775,37.2503,37.2775,219546.0
2021-09-03 14:50:00,41.01,41.07,41.01,41.06,482595.0,37.2684,37.323,37.2684,37.3139,482595.0
2021-09-03 15:00:00,41.05,41.1,41.05,41.07,618082.0,37.3048,37.3502,37.3048,37.323,618082.0
2021-09-03 15:10:00,41.06,41.07,40.99,41.02,798239.0,37.3139,37.323,37.2503,37.2775,798239.0
2021-09-03 15:20:00,41.02,41.03,40.97,40.98,616778.0,37.2775,37.2866,37.2321,37.2412,616778.0
2021-09-03 15:30:00,40.98,41.1,40.96,41.1,1718597.0,37.2412,37.3502,37.223,37.3502,1718597.0
2021-09-03 15:40:00,41.1,41.14,41.06,41.13,1982849.0,37.3502,37.3866,37.3139,37.3775,1982849.0
2021-09-03 15:50:00,41.12,41.14,41.05,41.05,3542810.0,37.3684,37.3866,37.3048,37.3048,3542810.0
2021-09-07 09:30:00,41.25,41.48,41.18,41.4,2896150.0,37.4865,37.6956,37.4229,37.6229,2896150.0
2021-09-07 09:40:00,41.41,41.7,41.29,41.69,2876959.0,37.6319,37.8955,37.5229,37.8864,2876959.0
2021-09-07 09:50:00,41.68,41.85,41.62,41.66,2198678.0,37.8773,38.0318,37.8228,37.8591,2198678.0
2021-09-07 10:00:00,41.66,41.74,41.6,41.61,1425007.0,37.8591,37.9318,37.8046,37.8137,1425007.0
2021-09-07 10:10:00,41.6,41.69,41.54,41.61,1238499.0,37.8046,37.8864,37.7501,37.8137,1238499.0
2021-09-07 10:20:00,41.61,41.65,41.47,41.57,1119926.0,37.8137,37.85,37.6865,37.7773,1119926.0
2021-09-07 10:30:00,41.57,41.58,41.43,41.55,1516965.0,37.7773,37.7864,37.6501,37.7592,1516965.0
2021-09-07 10:40:00,41.55,41.64,41.48,41.63,1112358.0,37.7592,37.841,37.6956,37.8319,1112358.0
2021-09-07 10:50:00,41.62,41.75,41.6,41.71,1167487.0,37.8228,37.9409,37.8046,37.9046,1167487.0
2021-09-07 11:00:00,41.71,41.73,41.55,41.56,760787.0,37.9046,37.9227,37.7592,37.7683,760787.0
2021-09-07 11:10:00,41.57,41.65,41.5,41.59,732403.0,37.7773,37.85,37.7137,37.7955,732403.0
2021-09-07 11:20:00,41.59,41.68,41.55,41.66,624434.0,37.7955,37.8773,37.7592,37.8591,624434.0
2021-09-07 11:30:00,41.66,41.7,41.63,41.65,688566.0,37.8591,37.8955,37.8319,37.85,688566.0
2021-09-07 11:40:00,41.65,41.67,41.62,41.66,560647.0,37.85,37.8682,37.8228,37.8591,560647.0
2021-09-07 11:50:00,41.66,41.67,41.52,41.55,631271.0,37.8591,37.8682,37.7319,37.7592,631271.0
2021-09-07 12:00:00,41.55,41.67,41.54,41.62,564154.0,37.7592,37.8682,37.7501,37.8228,564154.0
2021-09-07 12:10:00,41.63,41.66,41.53,41.54,468976.0,37.8319,37.8591,37.741,37.7501,468976.0
2021-09-07 12:20:00,41.54,41.57,41.51,41.55,471989.0,37.7501,37.7773,37.7228,37.7592,471989.0
2021-09-07 12:30:00,41.56,41.63,41.55,41.57,402055.0,37.7683,37.8319,37.7592,37.7773,402055.0
2021-09-07 12:40:00,41.57,41.63,41.56,41.61,379445.0,37.7773,37.8319,37.7683,37.8137,379445.0
2021-09-07 12:50:00,41.61,41.64,41.57,41.64,265274.0,37.8137,37.841,37.7773,37.841,265274.0
2021-09-07 13:00:00,41.64,41.65,41.59,41.65,441203.0,37.841,37.85,37.7955,37.85,441203.0
2021-09-07 13:10:00,41.65,41.72,41.64,41.69,590411.0,37.85,37.9137,37.841,37.8864,590411.0
2021-09-07 13:20:00,41.68,41.71,41.59,41.59,1066994.0,37.8773,37.9046,37.7955,37.7955,1066994.0
2021-09-07 13:30:00,41.61,41.64,41.57,41.62,481580.0,37.8137,37.841,37.7773,37.8228,481580.0
2021-09-07 13:40:00,41.62,41.69,41.6,41.67,757536.0,37.8228,37.8864,37.8046,37.8682,757536.0
2021-09-07 13:50:00,41.67,41.69,41.64,41.67,398001.0,37.8682,37.8864,37.841,37.8682,398001.0
2021-09-07 14:00:00,41.67,41.67,41.62,41.62,380016.0,37.8682,37.8682,37.8228,37.8228,380016.0
2021-09-07 14:10:00,41.63,41.67,41.61,41.63,653807.0,37.8319,37.8682,37.8137,37.8319,653807.0
2021-09-07 14:20:00,41.62,41.66,41.6,41.63,489289.0,37.8228,37.8591,37.8046,37.8319,489289.0
2021-09-07 14:30:00,41.63,41.7,41.62,41.7,607023.0,37.8319,37.8955,37.8228,37.8955,607023.0
2021-09-07 14:40:00,41.7,41.71,41.65,41.67,440535.0,37.8955,37.9046,37.85,37.8682,440535.0
2021-09-07 14:50:00,41.66,41.67,41.61,41.64,477960.0,37.8591,37.8682,37.8137,37.841,477960.0
2021-09-07 15:00:00,41.64,41.69,41.61,41.62,759683.0,37.841,37.8864,37.8137,37.8228,759683.0
2021-09-07 15:10:00,41.63,41.63,41.53,41.55,534971.0,37.8319,37.8319,37.741,37.7592,534971.0
2021-09-07 15:20:00,41.55,41.56,41.49,41.5,593379.0,37.7592,37.7683,37.7046,37.7137,593379.0
2021-09-07 15:30:00,41.5,41.52,41.41,41.43,877112.0,37.7137,37.7319,37.6319,37.6501,877112.0
2021-09-07 15:40:00,41.43,41.44,41.34,41.38,1702918.0,37.6501,37.6592,37.5683,37.6047,1702918.0
2021-09-07 15:50:00,41.36,41.4,41.28,41.32,3860801.0,37.5865,37.6229,37.5138,37.5502,3860801.0
2021-09-08 09:30:00,41.08,41.36,41.04,41.34,2837687.0,37.3321,37.5865,37.2957,37.5683,2837687.0
2021-09-08 09:40:00,41.35,41.49,41.26,41.29,1536379.0,37.5774,37.7046,37.4956,37.5229,1536379.0
2021-09-08 09:50:00,41.29,41.34,41.19,41.25,987195.0,37.5229,37.5683,37.432,37.4865,987195.0
2021-09-08 10:00:00,41.25,41.38,41.17,41.26,988468.0,37.4865,37.6047,37.4138,37.4956,988468.0
2021-09-08 10:10:00,41.26,41.33,41.17,41.29,1032304.0,37.4956,37.5592,37.4138,37.5229,1032304.0
2021-09-08 10:20:00,41.29,41.31,41.16,41.2,864035.0,37.5229,37.5411,37.4048,37.4411,864035.0
2021-09-08 10:30:00,41.2,41.21,40.97,41.01,1263139.0,37.4411,37.4502,37.2321,37.2684,1263139.0
2021-09-08 10:40:00,41.01,41.08,40.93,41.08,1001152.0,37.2684,37.3321,37.1957,37.3321,1001152.0
2021-09-08 10:50:00,41.08,41.09,40.89,40.95,1045569.0,37.3321,37.3411,37.1594,37.2139,1045569.0
2021-09-08 11:00:00,40.94,41.05,40.91,40.98,920129.0,37.2048,37.3048,37.1776,37.2412,920129.0
2021-09-08 11:10:00,40.98,41.06,40.97,41.05,575461.0,37.2412,37.3139,37.2321,37.3048,575461.0
2021-09-08 11:20:00,41.04,41.06,40.93,40.93,508980.0,37.2957,37.3139,37.1957,37.1957,508980.0
2021-09-08 11:30:00,40.93,40.97,40.9,40.92,513443.0,37.1957,37.2321,37.1685,37.1866,513443.0
2021-09-08 11:40:00,40.92,40.98,40.84,40.86,842042.0,37.1866,37.2412,37.1139,37.1321,842042.0
2021-09-08 11:50:00,40.86,40.9,40.83,40.86,816423.0,37.1321,37.1685,37.1049,37.1321,816423.0
2021-09-08 12:00:00,40.85,40.96,40.83,40.94,419143.0,37.123,37.223,37.1049,37.2048,419143.0
2021-09-08 12:10:00,40.94,40.99,40.87,40.94,810441.0,37.2048,37.2503,37.1412,37.2048,810441.0
2021-09-08 12:20:00,40.94,40.97,40.89,40.97,819125.0,37.2048,37.2321,37.1594,37.2321,819125.0
2021-09-08 12:30:00,40.97,40.99,40.92,40.95,314358.0,37.2321,37.2503,37.1866,37.2139,314358.0
2021-09-08 12:40:00,40.95,40.96,40.86,40.9,507411.0,37.2139,37.223,37.1321,37.1685,507411.0
2021-09-08 12:50:00,40.9,40.93,40.88,40.91,252898.0,37.1685,37.1957,37.1503,37.1776,252898.0
2021-09-08 13:00:00,40.91,40.91,40.83,40.83,369103.0,37.1776,37.1776,37.1049,37.1049,369103.0
2021-09-08 13:10:00,40.84,40.86,40.8,40.86,361926.0,37.1139,37.1321,37.0776,37.1321,361926.0
2021-09-08 13:20:00,40.85,40.89,40.83,40.86,294385.0,37.123,37.1594,37.1049,37.1321,294385.0
2021-09-08 13:30:00,40.87,40.88,40.82,40.84,283588.0,37.1412,37.1503,37.0958,37.1139,283588.0
2021-09-08 13:40:00,40.85,40.88,40.84,40.85,257398.0,37.123,37.1503,37.1139,37.123,257398.0
2021-09-08 13:50:00,40.85,40.86,40.77,40.77,334374.0,37.123,37.1321,37.0503,37.0503,334374.0
2021-09-08 14:00:00,40.77,40.86,40.76,40.81,595813.0,37.0503,37.1321,37.0412,37.0867,595813.0
2021-09-08 14:10:00,40.81,40.84,40.75,40.76,512185.0,37.0867,37.1139,37.0322,37.0412,512185.0
2021-09-08 14:20:00,40.76,40.77,40.68,40.72,980671.0,37.0412,37.0503,36.9685,37.0049,980671.0
2021-09-08 14:30:00,40.71,40.77,40.69,40.77,384824.0,36.9958,37.0503,36.9776,37.0503,384824.0
2021-09-08 14:40:00,40.77,40.77,40.71,40.72,405834.0,37.0503,37.0503,36.9958,37.0049,405834.0
2021-09-08 14:50:00,40.72,40.74,40.7,40.72,419340.0,37.0049,37.0231,36.9867,37.0049,419340.0
2021-09-08 15:00:00,40.73,40.76,40.7,40.75,394549.0,37.014,37.0412,36.9867,37.0322,394549.0
2021-09-08 15:10:00,40.75,40.78,40.73,40.78,504092.0,37.0322,37.0594,37.014,37.0594,504092.0
2021-09-08 15:20:00,40.78,40.8,40.73,40.75,576849.0,37.0594,37.0776,37.014,37.0322,576849.0
2021-09-08 15:30:00,40.75,40.81,40.72,40.77,636811.0,37.0322,37.0867,37.0049,37.0503,636811.0
2021-09-08 15:40:00,40.77,40.8,40.74,40.75,941906.0,37.0503,37.0776,37.0231,37.0322,941906.0
2021-09-08 15:50:00,40.75,40.8,40.72,40.78,2154040.0,37.0322,37.0776,37.0049,37.0594,2154040.0
2021-09-09 09:30:00,40.66,40.99,40.56,40.91,2128635.0,36.9504,37.2503,36.8595,37.1776,2128635.0
2021-09-09 09:40:00,40.91,41.04,40.85,41.02,1345577.0,37.1776,37.2957,37.123,37.2775,1345577.0
2021-09-09 09:50:00,41.03,41.16,41.02,41.12,1138278.0,37.2866,37.4048,37.2775,37.3684,1138278.0
2021-09-09 10:00:00,41.11,41.18,41.09,41.17,1024538.0,37.3593,37.4229,37.3411,37.4138,1024538.0
2021-09-09 10:10:00,41.17,41.33,41.17,41.31,1107977.0,37.4138,37.5592,37.4138,37.5411,1107977.0
2021-09-09 10:20:00,41.31,41.35,41.22,41.23,1156907.0,37.5411,37.5774,37.4593,37.4684,1156907.0
2021-09-09 10:30:00,41.23,41.32,41.22,41.27,816466.0,37.4684,37.5502,37.4593,37.5047,816466.0
2021-09-09 10:40:00,41.28,41.3,41.18,41.19,1004683.0,37.5138,37.532,37.4229,37.432,1004683.0
2021-09-09 10:50:00,41.19,41.26,41.18,41.23,559953.0,37.432,37.4956,37.4229,37.4684,559953.0
2021-09-09 11:00:00,41.22,41.32,41.21,41.27,608637.0,37.4593,37.5502,37.4502,37.5047,608637.0
2021-09-09 11:10:00,41.27,41.3,41.16,41.17,686227.0,37.5047,37.532,37.4048,37.4138,686227.0
2021-09-09 11:20:00,41.17,41.17,41.08,41.11,610597.0,37.4138,37.4138,37.3321,37.3593,610597.0
2021-09-09 11:30:00,41.11,41.16,41.09,41.14,503335.0,37.3593,37.4048,37.3411,37.3866,503335.0
2021-09-09 11:40:00,41.14,41.2,41.11,41.15,458449.0,37.3866,37.4411,37.3593,37.3957,458449.0
2021-09-09 11:50:00,41.16,41.23,41.11,41.23,412558.0,37.4048,37.4684,37.3593,37.4684,412558.0
2021-09-09 12:00:00,41.22,41.24,41.1,41.13,517508.0,37.4593,37.4775,37.3502,37.3775,517508.0
2021-09-09 12:10:00,41.12,41.14,41.04,41.07,486431.0,37.3684,37.3866,37.2957,37.323,486431.0
2021-09-09 12:20:00,41.07,41.14,41.06,41.13,427570.0,37.323,37.3866,37.3139,37.3775,427570.0
2021-09-09 12:30:00,41.13,41.26,41.09,41.23,525253.0,37.3775,37.4956,37.3411,37.4684,525253.0
2021-09-09 12:40:00,41.23,41.26,41.2,41.23,320034.0,37.4684,37.4956,37.4411,37.4684,320034.0
2021-09-09 12:50:00,41.23,41.24,41.19,41.22,308992.0,37.4684,37.4775,37.432,37.4593,308992.0
2021-09-09 13:00:00,41.22,41.24,41.18,41.18,806022.0,37.4593,37.4775,37.4229,37.4229,806022.0
2021-09-09 13:10:00,41.19,41.2,41.11,41.16,586986.0,37.432,37.4411,37.3593,37.4048,586986.0
2021-09-09 13:20:00,41.16,41.16,41.0,41.05,945523.0,37.4048,37.4048,37.2594,37.3048,945523.0
2021-09-09 13:30:00,41.05,41.05,40.93,40.93,708468.0,37.3048,37.3048,37.1957,37.1957,708468.0
2021-09-09 13:40:00,40.94,41.0,40.93,40.98,465507.0,37.2048,37.2594,37.1957,37.2412,465507.0
2021-09-09 13:50:00,40.98,41.02,40.94,40.96,502143.0,37.2412,37.2775,37.2048,37.223,502143.0
2021-09-09 14:00:00,40.96,40.97,40.83,40.94,1251051.0,37.223,37.2321,37.1049,37.2048,1251051.0
2021-09-09 14:10:00,40.94,41.0,40.94,40.97,270627.0,37.2048,37.2594,37.2048,37.2321,270627.0
2021-09-09 14:20:00,40.97,40.99,40.91,40.92,343181.0,37.2321,37.2503,37.1776,37.1866,343181.0
2021-09-09 14:30:00,40.93,40.94,40.87,40.88,444167.0,37.1957,37.2048,37.1412,37.1503,444167.0
2021-09-09 14:40:00,40.88,40.98,40.85,40.97,573120.0,37.1503,37.2412,37.123,37.2321,573120.0
2021-09-09 14:50:00,40.97,41.01,40.94,40.97,321585.0,37.2321,37.2684,37.2048,37.2321,321585.0
2021-09-09 15:00:00,40.98,41.02,40.94,40.96,556415.0,37.2412,37.2775,37.2048,37.223,556415.0
2021-09-09 15:10:00,40.96,40.98,40.92,40.93,495072.0,37.223,37.2412,37.1866,37.1957,495072.0
2021-09-09 15:20:00,40.93,40.97,40.92,40.94,440788.0,37.1957,37.2321,37.1866,37.2048,440788.0
2021-09-09 15:30:00,40.94,41.08,40.9,41.05,771126.0,37.2048,37.3321,37.1685,37.3048,771126.0
2021-09-09 15:40:00,41.05,41.13,41.04,41.04,913541.0,37.3048,37.3775,37.2957,37.2957,913541.0
2021-09-09 15:50:00,41.04,41.06,40.88,40.94,2705110.0,37.2957,37.3139,37.1503,37.2048,2705110.0
2021-09-10 09:30:00,41.29,41.35,40.94,41.05,1976960.0,37.5229,37.5774,37.2048,37.3048,1976960.0
2021-09-10 09:40:00,41.04,41.08,40.83,40.85,1764180.0,37.2957,37.3321,37.1049,37.123,1764180.0
2021-09-10 09:50:00,40.86,40.86,40.66,40.7,1405930.0,37.1321,37.1321,36.9504,36.9867,1405930.0
2021-09-10 10:00:00,40.7,40.77,40.59,40.65,1248892.0,36.9867,37.0503,36.8868,36.9413,1248892.0
2021-09-10 10:10:00,40.65,40.67,40.56,40.64,1010838.0,36.9413,36.9595,36.8595,36.9322,1010838.0
2021-09-10 10:20:00,40.65,40.81,40.61,40.76,1031527.0,36.9413,37.0867,36.9049,37.0412,1031527.0
2021-09-10 10:30:00,40.75,40.76,40.57,40.6,1126168.0,37.0322,37.0412,36.8686,36.8958,1126168.0
2021-09-10 10:40:00,40.6,40.63,40.5,40.53,1155225.0,36.8958,36.9231,36.805,36.8322,1155225.0
2021-09-10 10:50:00,40.53,40.58,40.41,40.48,1159700.0,36.8322,36.8777,36.7232,36.7868,1159700.0
2021-09-10 11:00:00,40.48,40.51,40.41,40.49,841347.0,36.7868,36.8141,36.7232,36.7959,841347.0
2021-09-10 11:10:00,40.48,40.49,40.35,40.36,987802.0,36.7868,36.7959,36.6687,36.6777,987802.0
2021-09-10 11:20:00,40.37,40.44,40.3,40.41,1157664.0,36.6868,36.7504,36.6232,36.7232,1157664.0
2021-09-10 11:30:00,40.41,40.61,40.4,40.54,1268540.0,36.7232,36.9049,36.7141,36.8413,1268540.0
2021-09-10 11:40:00,40.54,40.56,40.46,40.46,669963.0,36.8413,36.8595,36.7686,36.7686,669963.0
2021-09-10 11:50:00,40.46,40.61,40.45,40.59,712558.0,36.7686,36.9049,36.7595,36.8868,712558.0
2021-09-10 12:00:00,40.59,40.65,40.54,40.65,567285.0,36.8868,36.9413,36.8413,36.9413,567285.0
2021-09-10 12:10:00,40.64,40.69,40.6,40.66,437308.0,36.9322,36.9776,36.8958,36.9504,437308.0
2021-09-10 12:20:00,40.66,40.68,40.62,40.68,329817.0,36.9504,36.9685,36.914,36.9685,329817.0
2021-09-10 12:30:00,40.68,40.72,40.65,40.71,329071.0,36.9685,37.0049,36.9413,36.9958,329071.0
2021-09-10 12:40:00,40.72,40.72,40.68,40.7,391940.0,37.0049,37.0049,36.9685,36.9867,391940.0
2021-09-10 12:50:00,40.69,40.7,40.65,40.66,505874.0,36.9776,36.9867,36.9413,36.9504,505874.0
2021-09-10 13:00:00,40.66,40.74,40.65,40.66,623071.0,36.9504,37.0231,36.9413,36.9504,623071.0
2021-09-10 13:10:00,40.66,40.7,40.63,40.65,417296.0,36.9504,36.9867,36.9231,36.9413,417296.0
2021-09-10 13:20:00,40.66,40.66,40.61,40.63,455058.0,36.9504,36.9504,36.9049,36.9231,455058.0
2021-09-10 13:30:00,40.63,40.65,40.54,40.59,825552.0,36.9231,36.9413,36.8413,36.8868,825552.0
2021-09-10 13:40:00,40.59,40.6,40.51,40.52,603055.0,36.8868,36.8958,36.8141,36.8231,603055.0
2021-09-10 13:50:00,40.52,40.58,40.46,40.58,1054002.0,36.8231,36.8777,36.7686,36.8777,1054002.0
2021-09-10 14:00:00,40.58,40.6,40.54,40.55,460588.0,36.8777,36.8958,36.8413,36.8504,460588.0
2021-09-10 14:10:00,40.55,40.57,40.53,40.54,390443.0,36.8504,36.8686,36.8322,36.8413,390443.0
2021-09-10 14:20:00,40.55,40.58,40.51,40.52,803700.0,36.8504,36.8777,36.8141,36.8231,803700.0
2021-09-10 14:30:00,40.52,40.52,40.46,40.47,591624.0,36.8231,36.8231,36.7686,36.7777,591624.0
2021-09-10 14:40:00,40.46,40.54,40.46,40.5,455206.0,36.7686,36.8413,36.7686,36.805,455206.0
2021-09-10 14:50:00,40.5,40.55,40.48,40.5,685541.0,36.805,36.8504,36.7868,36.805,685541.0
2021-09-10 15:00:00,40.5,40.5,40.41,40.44,651299.0,36.805,36.805,36.7232,36.7504,651299.0
2021-09-10 15:10:00,40.44,40.44,40.37,40.4,857354.0,36.7504,36.7504,36.6868,36.7141,857354.0
2021-09-10 15:20:00,40.4,40.4,40.33,40.37,803493.0,36.7141,36.7141,36.6505,36.6868,803493.0
2021-09-10 15:30:00,40.38,40.38,40.29,40.3,1180769.0,36.6959,36.6959,36.6141,36.6232,1180769.0
2021-09-10 15:40:00,40.3,40.33,40.24,40.3,1448534.0,36.6232,36.6505,36.5687,36.6232,1448534.0
2021-09-10 15:50:00,40.3,40.31,40.24,40.28,2761927.0,36.6232,36.6323,36.5687,36.605,2761927.0
2021-09-13 09:30:00,40.6,40.74,40.34,40.63,2908821.0,36.8958,37.0231,36.6596,36.9231,2908821.0
2021-09-13 09:40:00,40.63,40.81,40.5,40.73,2705765.0,36.9231,37.0867,36.805,37.014,2705765.0
2021-09-13 09:50:00,40.73,40.89,40.7,40.81,1933643.0,37.014,37.1594,36.9867,37.0867,1933643.0
2021-09-13 10:00:00,40.8,40.86,40.48,40.48,1826816.0,37.0776,37.1321,36.7868,36.7868,1826816.0
2021-09-13 10:10:00,40.48,40.79,40.45,40.79,1563172.0,36.7868,37.0685,36.7595,37.0685,1563172.0
2021-09-13 10:20:00,40.79,40.91,40.76,40.78,1724776.0,37.0685,37.1776,37.0412,37.0594,1724776.0
2021-09-13 10:30:00,40.77,40.79,40.61,40.7,1326304.0,37.0503,37.0685,36.9049,36.9867,1326304.0
2021-09-13 10:40:00,40.7,40.75,40.66,40.72,944952.0,36.9867,37.0322,36.9504,37.0049,944952.0
2021-09-13 10:50:00,40.72,40.84,40.67,40.84,649512.0,37.0049,37.1139,36.9595,37.1139,649512.0
2021-09-13 11:00:00,40.84,40.85,40.76,40.78,1253851.0,37.1139,37.123,37.0412,37.0594,1253851.0
2021-09-13 11:10:00,40.79,40.79,40.57,40.66,723114.0,37.0685,37.0685,36.8686,36.9504,723114.0
2021-09-13 11:20:00,40.66,40.78,40.65,40.77,594771.0,36.9504,37.0594,36.9413,37.0503,594771.0
2021-09-13 11:30:00,40.77,40.89,40.76,40.87,774634.0,37.0503,37.1594,37.0412,37.1412,774634.0
2021-09-13 11:40:00,40.87,40.87,40.76,40.81,450044.0,37.1412,37.1412,37.0412,37.0867,450044.0
2021-09-13 11:50:00,40.81,40.82,40.74,40.75,635786.0,37.0867,37.0958,37.0231,37.0322,635786.0
2021-09-13 12:00:00,40.75,40.81,40.72,40.8,597099.0,37.0322,37.0867,37.0049,37.0776,597099.0
2021-09-13 12:10:00,40.8,40.9,40.79,40.85,557914.0,37.0776,37.1685,37.0685,37.123,557914.0
2021-09-13 12:20:00,40.85,40.88,40.83,40.86,958294.0,37.123,37.1503,37.1049,37.1321,958294.0
2021-09-13 12:30:00,40.86,40.91,40.85,40.87,724026.0,37.1321,37.1776,37.123,37.1412,724026.0
2021-09-13 12:40:00,40.87,40.87,40.79,40.83,712614.0,37.1412,37.1412,37.0685,37.1049,712614.0
2021-09-13 12:50:00,40.83,40.85,40.81,40.84,329057.0,37.1049,37.123,37.0867,37.1139,329057.0
2021-09-13 13:00:00,40.84,40.88,40.81,40.87,440749.0,37.1139,37.1503,37.0867,37.1412,440749.0
2021-09-13 13:10:00,40.87,40.87,40.75,40.78,386381.0,37.1412,37.1412,37.0322,37.0594,386381.0
2021-09-13 13:20:00,40.77,40.8,40.68,40.7,443072.0,37.0503,37.0776,36.9685,36.9867,443072.0
2021-09-13 13:30:00,40.71,40.72,40.67,40.68,478679.0,36.9958,37.0049,36.9595,36.9685,478679.0
2021-09-13 13:40:00,40.68,40.73,40.66,40.71,421076.0,36.9685,37.014,36.9504,36.9958,421076.0
2021-09-13 13:50:00,40.71,40.73,40.66,40.68,543065.0,36.9958,37.014,36.9504,36.9685,543065.0
2021-09-13 14:00:00,40.68,40.75,40.67,40.71,580287.0,36.9685,37.0322,36.9595,36.9958,580287.0
2021-09-13 14:10:00,40.72,40.72,40.65,40.69,562021.0,37.0049,37.0049,36.9413,36.9776,562021.0
2021-09-13 14:20:00,40.69,40.69,40.61,40.67,591548.0,36.9776,36.9776,36.9049,36.9595,591548.0
2021-09-13 14:30:00,40.66,40.68,40.58,40.6,420958.0,36.9504,36.9685,36.8777,36.8958,420958.0
2021-09-13 14:40:00,40.6,40.68,40.59,40.66,681496.0,36.8958,36.9685,36.8868,36.9504,681496.0
2021-09-13 14:50:00,40.66,40.67,40.61,40.66,435002.0,36.9504,36.9595,36.9049,36.9504,435002.0
2021-09-13 15:00:00,40.66,40.67,40.53,40.62,718211.0,36.9504,36.9595,36.8322,36.914,718211.0
2021-09-13 15:10:00,40.63,40.73,40.63,40.71,606629.0,36.9231,37.014,36.9231,36.9958,606629.0
2021-09-13 15:20:00,40.71,40.76,40.66,40.76,674624.0,36.9958,37.0412,36.9504,37.0412,674624.0
2021-09-13 15:30:00,40.76,40.86,40.72,40.83,1176682.0,37.0412,37.1321,37.0049,37.1049,1176682.0
2021-09-13 15:40:00,40.83,40.85,40.79,40.83,852575.0,37.1049,37.123,37.0685,37.1049,852575.0
2021-09-13 15:50:00,40.84,40.96,40.82,40.96,3129631.0,37.1139,37.223,37.0958,37.223,3129631.0
2021-09-14 09:30:00,41.11,41.27,40.88,41.24,2933093.0,37.3593,37.5047,37.1503,37.4775,2933093.0
2021-09-14 09:40:00,41.23,41.31,41.03,41.19,1872609.0,37.4684,37.5411,37.2866,37.432,1872609.0
2021-09-14 09:50:00,41.19,41.29,40.92,40.94,1704939.0,37.432,37.5229,37.1866,37.2048,1704939.0
2021-09-14 10:00:00,40.94,40.94,40.56,40.76,2480451.0,37.2048,37.2048,36.8595,37.0412,2480451.0
2021-09-14 10:10:00,40.76,40.76,40.56,40.58,1401484.0,37.0412,37.0412,36.8595,36.8777,1401484.0
2021-09-14 10:20:00,40.58,40.61,40.34,40.4,1836803.0,36.8777,36.9049,36.6596,36.7141,1836803.0
2021-09-14 10:30:00,40.4,40.4,40.2,40.26,1331385.0,36.7141,36.7141,36.5323,36.5869,1331385.0
2021-09-14 10:40:00,40.26,40.26,40.11,40.23,1587278.0,36.5869,36.5869,36.4505,36.5596,1587278.0
2021-09-14 10:50:00,40.22,40.24,40.06,40.07,1340627.0,36.5505,36.5687,36.4051,36.4142,1340627.0
2021-09-14 11:00:00,40.07,40.15,40.01,40.11,1113543.0,36.4142,36.4869,36.3597,36.4505,1113543.0
2021-09-14 11:10:00,40.11,40.18,40.07,40.07,984415.0,36.4505,36.5142,36.4142,36.4142,984415.0
2021-09-14 11:20:00,40.08,40.11,40.01,40.11,1006972.0,36.4233,36.4505,36.3597,36.4505,1006972.0
2021-09-14 11:30:00,40.1,40.15,40.01,40.02,1364408.0,36.4415,36.4869,36.3597,36.3688,1364408.0
2021-09-14 11:40:00,40.02,40.05,39.95,39.99,1409727.0,36.3688,36.396,36.3051,36.3415,1409727.0
2021-09-14 11:50:00,40.0,40.02,39.91,40.01,925002.0,36.3506,36.3688,36.2688,36.3597,925002.0
2021-09-14 12:00:00,40.01,40.1,39.97,40.09,743681.0,36.3597,36.4415,36.3233,36.4324,743681.0
2021-09-14 12:10:00,40.09,40.12,40.03,40.05,703103.0,36.4324,36.4596,36.3778,36.396,703103.0
2021-09-14 12:20:00,40.05,40.08,40.02,40.05,430032.0,36.396,36.4233,36.3688,36.396,430032.0
2021-09-14 12:30:00,40.06,40.08,40.0,40.03,565151.0,36.4051,36.4233,36.3506,36.3778,565151.0
2021-09-14 12:40:00,40.02,40.04,39.98,40.02,863519.0,36.3688,36.3869,36.3324,36.3688,863519.0
2021-09-14 12:50:00,40.02,40.02,39.87,39.89,1046131.0,36.3688,36.3688,36.2324,36.2506,1046131.0
2021-09-14 13:00:00,39.88,39.9,39.75,39.77,1681288.0,36.2415,36.2597,36.1234,36.1416,1681288.0
2021-09-14 13:10:00,39.77,39.9,39.75,39.88,922156.0,36.1416,36.2597,36.1234,36.2415,922156.0
2021-09-14 13:20:00,39.88,39.94,39.87,39.91,859528.0,36.2415,36.2961,36.2324,36.2688,859528.0
2021-09-14 13:30:00,39.91,39.97,39.86,39.97,718555.0,36.2688,36.3233,36.2234,36.3233,718555.0
2021-09-14 13:40:00,39.97,39.98,39.89,39.9,637481.0,36.3233,36.3324,36.2506,36.2597,637481.0
2021-09-14 13:50:00,39.9,39.93,39.85,39.86,422692.0,36.2597,36.287,36.2143,36.2234,422692.0
2021-09-14 14:00:00,39.86,39.88,39.78,39.8,671130.0,36.2234,36.2415,36.1507,36.1688,671130.0
2021-09-14 14:10:00,39.79,39.8,39.75,39.78,874285.0,36.1597,36.1688,36.1234,36.1507,874285.0
2021-09-14 14:20:00,39.77,39.79,39.71,39.77,669440.0,36.1416,36.1597,36.087,36.1416,669440.0
2021-09-14 14:30:00,39.77,39.78,39.66,39.75,1039224.0,36.1416,36.1507,36.0416,36.1234,1039224.0
2021-09-14 14:40:00,39.75,39.8,39.71,39.73,658418.0,36.1234,36.1688,36.087,36.1052,658418.0
2021-09-14 14:50:00,39.72,39.77,39.68,39.76,652643.0,36.0961,36.1416,36.0598,36.1325,652643.0
2021-09-14 15:00:00,39.76,39.79,39.72,39.76,638023.0,36.1325,36.1597,36.0961,36.1325,638023.0
2021-09-14 15:10:00,39.76,39.78,39.67,39.69,701942.0,36.1325,36.1507,36.0507,36.0689,701942.0
2021-09-14 15:20:00,39.69,39.77,39.67,39.7,683115.0,36.0689,36.1416,36.0507,36.078,683115.0
2021-09-14 15:30:00,39.69,39.78,39.66,39.76,1174432.0,36.0689,36.1507,36.0416,36.1325,1174432.0
2021-09-14 15:40:00,39.75,39.84,39.72,39.75,1989539.0,36.1234,36.2052,36.0961,36.1234,1989539.0
2021-09-14 15:50:00,39.74,39.87,39.71,39.84,4045107.0,36.1143,36.2324,36.087,36.2052,4045107.0
2021-09-15 09:30:00,39.73,40.05,39.67,39.96,3761228.0,36.1052,36.396,36.0507,36.3142,3761228.0
2021-09-15 09:40:00,39.96,40.08,39.8,40.07,2311740.0,36.3142,36.4233,36.1688,36.4142,2311740.0
2021-09-15 09:50:00,40.06,40.13,39.9,39.95,2340390.0,36.4051,36.4687,36.2597,36.3051,2340390.0
2021-09-15 10:00:00,39.95,39.99,39.82,39.85,1136964.0,36.3051,36.3415,36.187,36.2143,1136964.0
2021-09-15 10:10:00,39.84,39.89,39.69,39.79,985633.0,36.2052,36.2506,36.0689,36.1597,985633.0
2021-09-15 10:20:00,39.79,39.87,39.71,39.8,707778.0,36.1597,36.2324,36.087,36.1688,707778.0
2021-09-15 10:30:00,39.8,39.95,39.8,39.84,857752.0,36.1688,36.3051,36.1688,36.2052,857752.0
2021-09-15 10:40:00,39.84,39.84,39.7,39.8,710684.0,36.2052,36.2052,36.078,36.1688,710684.0
2021-09-15 10:50:00,39.8,39.87,39.74,39.86,700908.0,36.1688,36.2324,36.1143,36.2234,700908.0
2021-09-15 11:00:00,39.84,40.0,39.8,39.99,812321.0,36.2052,36.3506,36.1688,36.3415,812321.0
2021-09-15 11:10:00,39.99,40.07,39.95,40.02,832616.0,36.3415,36.4142,36.3051,36.3688,832616.0
2021-09-15 11:20:00,40.02,40.26,40.01,40.19,1565180.0,36.3688,36.5869,36.3597,36.5233,1565180.0
2021-09-15 11:30:00,40.19,40.21,40.08,40.18,736525.0,36.5233,36.5414,36.4233,36.5142,736525.0
2021-09-15 11:40:00,40.18,40.24,40.16,40.22,1190652.0,36.5142,36.5687,36.496,36.5505,1190652.0
2021-09-15 11:50:00,40.23,40.25,40.14,40.2,1548447.0,36.5596,36.5778,36.4778,36.5323,1548447.0
2021-09-15 12:00:00,40.2,40.2,40.01,40.05,803285.0,36.5323,36.5323,36.3597,36.396,803285.0
2021-09-15 12:10:00,40.05,40.13,40.04,40.12,684174.0,36.396,36.4687,36.3869,36.4596,684174.0
2021-09-15 12:20:00,40.12,40.19,40.09,40.11,618763.0,36.4596,36.5233,36.4324,36.4505,618763.0
2021-09-15 12:30:00,40.11,40.17,40.08,40.13,589687.0,36.4505,36.5051,36.4233,36.4687,589687.0
2021-09-15 12:40:00,40.13,40.23,40.13,40.19,764742.0,36.4687,36.5596,36.4687,36.5233,764742.0
2021-09-15 12:50:00,40.19,40.23,40.15,40.21,464705.0,36.5233,36.5596,36.4869,36.5414,464705.0
2021-09-15 13:00:00,40.21,40.23,40.13,40.15,503068.0,36.5414,36.5596,36.4687,36.4869,503068.0
2021-09-15 13:10:00,40.15,40.2,40.14,40.14,361855.0,36.4869,36.5323,36.4778,36.4778,361855.0
2021-09-15 13:20:00,40.15,40.21,40.14,40.2,758733.0,36.4869,36.5414,36.4778,36.5323,758733.0
2021-09-15 13:30:00,40.2,40.24,40.18,40.23,531179.0,36.5323,36.5687,36.5142,36.5596,531179.0
2021-09-15 13:40:00,40.23,40.27,40.21,40.25,670485.0,36.5596,36.596,36.5414,36.5778,670485.0
2021-09-15 13:50:00,40.25,40.25,40.15,40.16,569081.0,36.5778,36.5778,36.4869,36.496,569081.0
2021-09-15 14:00:00,40.16,40.18,40.11,40.16,547404.0,36.496,36.5142,36.4505,36.496,547404.0
2021-09-15 14:10:00,40.16,40.18,40.09,40.12,696257.0,36.496,36.5142,36.4324,36.4596,696257.0
2021-09-15 14:20:00,40.12,40.15,40.08,40.13,759941.0,36.4596,36.4869,36.4233,36.4687,759941.0
2021-09-15 14:30:00,40.13,40.19,40.09,40.14,634244.0,36.4687,36.5233,36.4324,36.4778,634244.0
2021-09-15 14:40:00,40.14,40.2,40.13,40.17,437520.0,36.4778,36.5323,36.4687,36.5051,437520.0
2021-09-15 14:50:00,40.18,40.18,40.11,40.13,451311.0,36.5142,36.5142,36.4505,36.4687,451311.0
2021-09-15 15:00:00,40.13,40.16,40.1,40.15,683607.0,36.4687,36.496,36.4415,36.4869,683607.0
2021-09-15 15:10:00,40.15,40.27,40.14,40.27,643122.0,36.4869,36.596,36.4778,36.596,643122.0
2021-09-15 15:20:00,40.27,40.29,40.21,40.28,1296233.0,36.596,36.6141,36.5414,36.605,1296233.0
2021-09-15 15:30:00,40.27,40.34,40.25,40.32,1034789.0,36.596,36.6596,36.5778,36.6414,1034789.0
2021-09-15 15:40:00,40.32,40.32,40.22,40.22,1197861.0,36.6414,36.6414,36.5505,36.5505,1197861.0
2021-09-15 15:50:00,40.23,40.24,40.14,40.15,3630627.0,36.5596,36.5687,36.4778,36.4869,3630627.0
2021-09-16 09:30:00,40.48,40.81,40.43,40.73,3464561.0,36.7868,37.0867,36.7414,37.014,3464561.0
2021-09-16 09:40:00,40.74,40.76,40.39,40.55,1550957.0,37.0231,37.0412,36.705,36.8504,1550957.0
2021-09-16 09:50:00,40.55,40.63,40.45,40.58,1335627.0,36.8504,36.9231,36.7595,36.8777,1335627.0
2021-09-16 10:00:00,40.58,40.61,40.37,40.51,1410360.0,36.8777,36.9049,36.6868,36.8141,1410360.0
2021-09-16 10:10:00,40.5,40.55,40.35,40.37,1001430.0,36.805,36.8504,36.6687,36.6868,1001430.0
2021-09-16 10:20:00,40.38,40.46,40.34,40.41,603758.0,36.6959,36.7686,36.6596,36.7232,603758.0
2021-09-16 10:30:00,40.41,40.51,40.37,40.49,800332.0,36.7232,36.8141,36.6868,36.7959,800332.0
2021-09-16 10:40:00,40.5,40.5,40.37,40.41,888121.0,36.805,36.805,36.6868,36.7232,888121.0
2021-09-16 10:50:00,40.4,40.4,40.19,40.27,803040.0,36.7141,36.7141,36.5233,36.596,803040.0
2021-09-16 11:00:00,40.27,40.34,40.23,40.3,740045.0,36.596,36.6596,36.5596,36.6232,740045.0
2021-09-16 11:10:00,40.3,40.44,40.24,40.39,722247.0,36.6232,36.7504,36.5687,36.705,722247.0
2021-09-16 11:20:00,40.39,40.44,40.35,40.39,578587.0,36.705,36.7504,36.6687,36.705,578587.0
2021-09-16 11:30:00,40.4,40.44,40.36,40.44,428538.0,36.7141,36.7504,36.6777,36.7504,428538.0
2021-09-16 11:40:00,40.43,40.47,40.41,40.46,487254.0,36.7414,36.7777,36.7232,36.7686,487254.0
2021-09-16 11:50:00,40.45,40.53,40.44,40.52,531336.0,36.7595,36.8322,36.7504,36.8231,531336.0
2021-09-16 12:00:00,40.52,40.54,40.43,40.47,447818.0,36.8231,36.8413,36.7414,36.7777,447818.0
2021-09-16 12:10:00,40.47,40.55,40.46,40.54,396240.0,36.7777,36.8504,36.7686,36.8413,396240.0
2021-09-16 12:20:00,40.53,40.55,40.49,40.54,348354.0,36.8322,36.8504,36.7959,36.8413,348354.0
2021-09-16 12:30:00,40.54,40.55,40.52,40.55,342562.0,36.8413,36.8504,36.8231,36.8504,342562.0
2021-09-16 12:40:00,40.54,40.63,40.53,40.59,471403.0,36.8413,36.9231,36.8322,36.8868,471403.0
2021-09-16 12:50:00,40.59,40.6,40.52,40.56,485356.0,36.8868,36.8958,36.8231,36.8595,485356.0
2021-09-16 13:00:00,40.56,40.57,40.5,40.54,404592.0,36.8595,36.8686,36.805,36.8413,404592.0
2021-09-16 13:10:00,40.54,40.61,40.51,40.61,404349.0,36.8413,36.9049,36.8141,36.9049,404349.0
2021-09-16 13:20:00,40.61,40.63,40.54,40.56,389181.0,36.9049,36.9231,36.8413,36.8595,389181.0
2021-09-16 13:30:00,40.55,40.56,40.48,40.51,442707.0,36.8504,36.8595,36.7868,36.8141,442707.0
2021-09-16 13:40:00,40.51,40.54,40.49,40.51,371142.0,36.8141,36.8413,36.7959,36.8141,371142.0
2021-09-16 13:50:00,40.51,40.62,40.5,40.59,410431.0,36.8141,36.914,36.805,36.8868,410431.0
2021-09-16 14:00:00,40.59,40.62,40.55,40.61,361812.0,36.8868,36.914,36.8504,36.9049,361812.0
2021-09-16 14:10:00,40.61,40.7,40.6,40.65,809639.0,36.9049,36.9867,36.8958,36.9413,809639.0
2021-09-16 14:20:00,40.66,40.68,40.62,40.67,456554.0,36.9504,36.9685,36.914,36.9595,456554.0
2021-09-16 14:30:00,40.66,40.71,40.66,40.68,357396.0,36.9504,36.9958,36.9504,36.9685,357396.0
2021-09-16 14:40:00,40.68,40.7,40.65,40.66,484303.0,36.9685,36.9867,36.9413,36.9504,484303.0
2021-09-16 14:50:00,40.66,40.71,40.64,40.68,770952.0,36.9504,36.9958,36.9322,36.9685,770952.0
2021-09-16 15:00:00,40.69,40.77,40.67,40.75,725264.0,36.9776,37.0503,36.9595,37.0322,725264.0
2021-09-16 15:10:00,40.75,40.78,40.67,40.7,558537.0,37.0322,37.0594,36.9595,36.9867,558537.0
2021-09-16 15:20:00,40.7,40.72,40.6,40.62,676721.0,36.9867,37.0049,36.8958,36.914,676721.0
2021-09-16 15:30:00,40.62,40.66,40.6,40.66,599962.0,36.914,36.9504,36.8958,36.9504,599962.0
2021-09-16 15:40:00,40.66,40.68,40.52,40.52,1325678.0,36.9504,36.9685,36.8231,36.8231,1325678.0
2021-09-16 15:50:00,40.53,40.55,40.43,40.45,3632533.0,36.8322,36.8504,36.7414,36.7595,3632533.0
2021-09-17 09:30:00,40.34,40.61,40.22,40.61,8887635.0,36.6596,36.9049,36.5505,36.9049,8887635.0
2021-09-17 09:40:00,40.61,40.67,40.46,40.48,1884607.0,36.9049,36.9595,36.7686,36.7868,1884607.0
2021-09-17 09:50:00,40.48,40.61,40.22,40.31,1506359.0,36.7868,36.9049,36.5505,36.6323,1506359.0
2021-09-17 10:00:00,40.31,40.42,40.26,40.29,1318553.0,36.6323,36.7323,36.5869,36.6141,1318553.0
2021-09-17 10:10:00,40.29,40.35,40.19,40.35,1245304.0,36.6141,36.6687,36.5233,36.6687,1245304.0
2021-09-17 10:20:00,40.34,40.35,40.21,40.28,1040134.0,36.6596,36.6687,36.5414,36.605,1040134.0
2021-09-17 10:30:00,40.28,40.29,40.17,40.19,990847.0,36.605,36.6141,36.5051,36.5233,990847.0
2021-09-17 10:40:00,40.19,40.19,40.08,40.15,1251203.0,36.5233,36.5233,36.4233,36.4869,1251203.0
2021-09-17 10:50:00,40.15,40.17,40.11,40.16,805433.0,36.4869,36.5051,36.4505,36.496,805433.0
2021-09-17 11:00:00,40.16,40.3,40.13,40.28,859131.0,36.496,36.6232,36.4687,36.605,859131.0
2021-09-17 11:10:00,40.28,40.48,40.21,40.47,856382.0,36.605,36.7868,36.5414,36.7777,856382.0
2021-09-17 11:20:00,40.47,40.48,40.35,40.4,844583.0,36.7777,36.7868,36.6687,36.7141,844583.0
2021-09-17 11:30:00,40.39,40.4,40.28,40.38,903449.0,36.705,36.7141,36.605,36.6959,903449.0
2021-09-17 11:40:00,40.37,40.4,40.29,40.38,548096.0,36.6868,36.7141,36.6141,36.6959,548096.0
2021-09-17 11:50:00,40.37,40.38,40.29,40.33,590000.0,36.6868,36.6959,36.6141,36.6505,590000.0
2021-09-17 12:00:00,40.32,40.34,40.25,40.28,846700.0,36.6414,36.6596,36.5778,36.605,846700.0
2021-09-17 12:10:00,40.28,40.32,40.27,40.29,916081.0,36.605,36.6414,36.596,36.6141,916081.0
2021-09-17 12:20:00,40.3,40.35,40.28,40.3,437956.0,36.6232,36.6687,36.605,36.6232,437956.0
2021-09-17 12:30:00,40.3,40.39,40.29,40.38,535356.0,36.6232,36.705,36.6141,36.6959,535356.0
2021-09-17 12:40:00,40.38,40.42,40.36,40.38,691432.0,36.6959,36.7323,36.6777,36.6959,691432.0
2021-09-17 12:50:00,40.39,40.41,40.31,40.32,620822.0,36.705,36.7232,36.6323,36.6414,620822.0
2021-09-17 13:00:00,40.32,40.33,40.29,40.3,759603.0,36.6414,36.6505,36.6141,36.6232,759603.0
2021-09-17 13:10:00,40.3,40.34,40.29,40.3,555304.0,36.6232,36.6596,36.6141,36.6232,555304.0
2021-09-17 13:20:00,40.3,40.35,40.29,40.35,439497.0,36.6232,36.6687,36.6141,36.6687,439497.0
2021-09-17 13:30:00,40.35,40.38,40.3,40.38,389458.0,36.6687,36.6959,36.6232,36.6959,389458.0
2021-09-17 13:40:00,40.38,40.39,40.26,40.26,549504.0,36.6959,36.705,36.5869,36.5869,549504.0
2021-09-17 13:50:00,40.27,40.34,40.26,40.34,667384.0,36.596,36.6596,36.5869,36.6596,667384.0
2021-09-17 14:00:00,40.33,40.45,40.32,40.45,602991.0,36.6505,36.7595,36.6414,36.7595,602991.0
2021-09-17 14:10:00,40.45,40.46,40.38,40.41,508948.0,36.7595,36.7686,36.6959,36.7232,508948.0
2021-09-17 14:20:00,40.41,40.45,40.39,40.41,837210.0,36.7232,36.7595,36.705,36.7232,837210.0
2021-09-17 14:30:00,40.4,40.47,40.39,40.47,684191.0,36.7141,36.7777,36.705,36.7777,684191.0
2021-09-17 14:40:00,40.47,40.55,40.45,40.54,718742.0,36.7777,36.8504,36.7595,36.8413,718742.0
2021-09-17 14:50:00,40.54,40.56,40.48,40.49,753242.0,36.8413,36.8595,36.7868,36.7959,753242.0
2021-09-17 15:00:00,40.48,40.56,40.48,40.52,605624.0,36.7868,36.8595,36.7868,36.8231,605624.0
2021-09-17 15:10:00,40.51,40.53,40.46,40.52,634440.0,36.8141,36.8322,36.7686,36.8231,634440.0
2021-09-17 15:20:00,40.52,40.53,40.42,40.43,746355.0,36.8231,36.8322,36.7323,36.7414,746355.0
2021-09-17 15:30:00,40.43,40.49,40.41,40.43,1171791.0,36.7414,36.7959,36.7232,36.7414,1171791.0
2021-09-17 15:40:00,40.43,40.48,40.35,40.4,2415258.0,36.7414,36.7868,36.6687,36.7141,2415258.0
2021-09-17 15:50:00,40.4,40.64,40.4,40.49,6057434.0,36.7141,36.9322,36.7141,36.7959,6057434.0
2021-09-20 09:30:00,39.38,39.44,39.17,39.3,4009232.0,35.7872,35.8417,35.5963,35.7145,4009232.0
2021-09-20 09:40:00,39.3,39.41,39.2,39.38,2196167.0,35.7145,35.8144,35.6236,35.7872,2196167.0
2021-09-20 09:50:00,39.39,39.4,39.22,39.25,1794843.0,35.7962,35.8053,35.6417,35.669,1794843.0
2021-09-20 10:00:00,39.25,39.46,39.13,39.28,2396785.0,35.669,35.8599,35.56,35.6963,2396785.0
2021-09-20 10:10:00,39.28,39.37,39.23,39.3,1293626.0,35.6963,35.7781,35.6508,35.7145,1293626.0
2021-09-20 10:20:00,39.3,39.31,39.03,39.11,2052629.0,35.7145,35.7235,35.4691,35.5418,2052629.0
2021-09-20 10:30:00,39.1,39.21,39.01,39.2,1395661.0,35.5327,35.6327,35.4509,35.6236,1395661.0
2021-09-20 10:40:00,39.2,39.23,39.08,39.16,1182318.0,35.6236,35.6508,35.5145,35.5872,1182318.0
2021-09-20 10:50:00,39.16,39.22,39.07,39.08,906695.0,35.5872,35.6417,35.5054,35.5145,906695.0
2021-09-20 11:00:00,39.07,39.15,38.99,39.04,1357346.0,35.5054,35.5781,35.4327,35.4782,1357346.0
2021-09-20 11:10:00,39.04,39.11,39.01,39.04,936956.0,35.4782,35.5418,35.4509,35.4782,936956.0
2021-09-20 11:20:00,39.04,39.07,38.9,38.96,1282857.0,35.4782,35.5054,35.3509,35.4055,1282857.0
2021-09-20 11:30:00,38.96,38.98,38.84,38.96,1710256.0,35.4055,35.4236,35.2964,35.4055,1710256.0
2021-09-20 11:40:00,38.96,38.96,38.86,38.93,724489.0,35.4055,35.4055,35.3146,35.3782,724489.0
2021-09-20 11:50:00,38.93,38.95,38.86,38.87,904472.0,35.3782,35.3964,35.3146,35.3237,904472.0
2021-09-20 12:00:00,38.88,38.88,38.75,38.77,929188.0,35.3328,35.3328,35.2146,35.2328,929188.0
2021-09-20 12:10:00,38.77,38.82,38.76,38.77,1097231.0,35.2328,35.2782,35.2237,35.2328,1097231.0
2021-09-20 12:20:00,38.77,38.84,38.71,38.82,1284864.0,35.2328,35.2964,35.1783,35.2782,1284864.0
2021-09-20 12:30:00,38.81,38.86,38.76,38.84,772445.0,35.2692,35.3146,35.2237,35.2964,772445.0
2021-09-20 12:40:00,38.84,38.85,38.75,38.77,648011.0,35.2964,35.3055,35.2146,35.2328,648011.0
2021-09-20 12:50:00,38.77,38.8,38.72,38.73,675103.0,35.2328,35.2601,35.1874,35.1965,675103.0
2021-09-20 13:00:00,38.73,38.76,38.65,38.67,773243.0,35.1965,35.2237,35.1238,35.1419,773243.0
2021-09-20 13:10:00,38.66,38.71,38.65,38.71,822232.0,35.1328,35.1783,35.1238,35.1783,822232.0
2021-09-20 13:20:00,38.71,38.84,38.68,38.83,1302411.0,35.1783,35.2964,35.151,35.2873,1302411.0
2021-09-20 13:30:00,38.82,38.84,38.75,38.84,624530.0,35.2782,35.2964,35.2146,35.2964,624530.0
2021-09-20 13:40:00,38.84,38.86,38.71,38.79,691952.0,35.2964,35.3146,35.1783,35.251,691952.0
2021-09-20 13:50:00,38.78,38.81,38.75,38.79,749687.0,35.2419,35.2692,35.2146,35.251,749687.0
2021-09-20 14:00:00,38.8,38.83,38.61,38.61,1246612.0,35.2601,35.2873,35.0874,35.0874,1246612.0
2021-09-20 14:10:00,38.62,38.64,38.57,38.63,870513.0,35.0965,35.1147,35.0511,35.1056,870513.0
2021-09-20 14:20:00,38.63,38.64,38.52,38.56,1195341.0,35.1056,35.1147,35.0056,35.042,1195341.0
2021-09-20 14:30:00,38.57,38.57,38.48,38.52,1404664.0,35.0511,35.0511,34.9693,35.0056,1404664.0
2021-09-20 14:40:00,38.52,38.59,38.45,38.48,1297337.0,35.0056,35.0692,34.942,34.9693,1297337.0
2021-09-20 14:50:00,38.48,38.51,38.36,38.4,1763139.0,34.9693,34.9965,34.8602,34.8966,1763139.0
2021-09-20 15:00:00,38.4,38.48,38.37,38.45,1489199.0,34.8966,34.9693,34.8693,34.942,1489199.0
2021-09-20 15:10:00,38.45,38.49,38.36,38.43,1139883.0,34.942,34.9784,34.8602,34.9238,1139883.0
2021-09-20 15:20:00,38.43,38.66,38.42,38.66,1760066.0,34.9238,35.1328,34.9147,35.1328,1760066.0
2021-09-20 15:30:00,38.66,38.85,38.64,38.82,1760020.0,35.1328,35.3055,35.1147,35.2782,1760020.0
2021-09-20 15:40:00,38.82,39.0,38.81,38.96,2255286.0,35.2782,35.4418,35.2692,35.4055,2255286.0
2021-09-20 15:50:00,38.96,39.16,38.96,39.1,4784743.0,35.4055,35.5872,35.4055,35.5327,4784743.0
2021-09-21 09:30:00,39.27,39.6,39.15,39.51,2418402.0,35.6872,35.9871,35.5781,35.9053,2418402.0
2021-09-21 09:40:00,39.51,39.53,39.18,39.42,1486525.0,35.9053,35.9235,35.6054,35.8235,1486525.0
2021-09-21 09:50:00,39.43,39.48,39.25,39.35,1475677.0,35.8326,35.878,35.669,35.7599,1475677.0
2021-09-21 10:00:00,39.35,39.38,39.12,39.13,947370.0,35.7599,35.7872,35.5509,35.56,947370.0
2021-09-21 10:10:00,39.13,39.36,39.13,39.29,1166157.0,35.56,35.769,35.56,35.7054,1166157.0
2021-09-21 10:20:00,39.29,39.29,39.11,39.23,715875.0,35.7054,35.7054,35.5418,35.6508,715875.0
2021-09-21 10:30:00,39.23,39.31,39.17,39.29,775696.0,35.6508,35.7235,35.5963,35.7054,775696.0
2021-09-21 10:40:00,39.29,39.32,39.01,39.02,709104.0,35.7054,35.7326,35.4509,35.46,709104.0
2021-09-21 10:50:00,39.02,39.03,38.95,39.01,872403.0,35.46,35.4691,35.3964,35.4509,872403.0
2021-09-21 11:00:00,39.01,39.15,38.93,39.14,1163965.0,35.4509,35.5781,35.3782,35.569,1163965.0
2021-09-21 11:10:00,39.13,39.14,39.0,39.02,483228.0,35.56,35.569,35.4418,35.46,483228.0
2021-09-21 11:20:00,39.03,39.05,38.96,38.99,608313.0,35.4691,35.4873,35.4055,35.4327,608313.0
2021-09-21 11:30:00,39.0,39.22,38.98,39.17,1416170.0,35.4418,35.6417,35.4236,35.5963,1416170.0
2021-09-21 11:40:00,39.16,39.2,39.12,39.17,641320.0,35.5872,35.6236,35.5509,35.5963,641320.0
2021-09-21 11:50:00,39.16,39.24,39.16,39.19,373832.0,35.5872,35.6599,35.5872,35.6145,373832.0
2021-09-21 12:00:00,39.2,39.31,39.18,39.29,666619.0,35.6236,35.7235,35.6054,35.7054,666619.0
2021-09-21 12:10:00,39.29,39.39,39.27,39.35,644492.0,35.7054,35.7962,35.6872,35.7599,644492.0
2021-09-21 12:20:00,39.34,39.4,39.33,39.35,672647.0,35.7508,35.8053,35.7417,35.7599,672647.0
2021-09-21 12:30:00,39.35,39.36,39.3,39.34,362228.0,35.7599,35.769,35.7145,35.7508,362228.0
2021-09-21 12:40:00,39.34,39.4,39.31,39.33,632741.0,35.7508,35.8053,35.7235,35.7417,632741.0
2021-09-21 12:50:00,39.33,39.33,39.23,39.3,511417.0,35.7417,35.7417,35.6508,35.7145,511417.0
2021-09-21 13:00:00,39.29,39.34,39.26,39.29,478647.0,35.7054,35.7508,35.6781,35.7054,478647.0
2021-09-21 13:10:00,39.29,39.32,39.24,39.3,545732.0,35.7054,35.7326,35.6599,35.7145,545732.0
2021-09-21 13:20:00,39.3,39.33,39.21,39.24,557156.0,35.7145,35.7417,35.6327,35.6599,557156.0
2021-09-21 13:30:00,39.25,39.26,39.2,39.26,524783.0,35.669,35.6781,35.6236,35.6781,524783.0
2021-09-21 13:40:00,39.26,39.28,39.21,39.27,527612.0,35.6781,35.6963,35.6327,35.6872,527612.0
2021-09-21 13:50:00,39.27,39.29,39.18,39.22,575375.0,35.6872,35.7054,35.6054,35.6417,575375.0
2021-09-21 14:00:00,39.22,39.27,39.21,39.23,344857.0,35.6417,35.6872,35.6327,35.6508,344857.0
2021-09-21 14:10:00,39.23,39.27,39.2,39.21,316705.0,35.6508,35.6872,35.6236,35.6327,316705.0
2021-09-21 14:20:00,39.21,39.21,39.12,39.13,466089.0,35.6327,35.6327,35.5509,35.56,466089.0
2021-09-21 14:30:00,39.13,39.19,39.11,39.16,639792.0,35.56,35.6145,35.5418,35.5872,639792.0
2021-09-21 14:40:00,39.16,39.2,39.15,39.18,365190.0,35.5872,35.6236,35.5781,35.6054,365190.0
2021-09-21 14:50:00,39.18,39.33,39.17,39.23,624568.0,35.6054,35.7417,35.5963,35.6508,624568.0
2021-09-21 15:00:00,39.23,39.33,39.23,39.27,566486.0,35.6508,35.7417,35.6508,35.6872,566486.0
2021-09-21 15:10:00,39.26,39.35,39.24,39.25,630162.0,35.6781,35.7599,35.6599,35.669,630162.0
2021-09-21 15:20:00,39.24,39.36,39.24,39.35,679991.0,35.6599,35.769,35.6599,35.7599,679991.0
2021-09-21 15:30:00,39.34,39.39,39.32,39.33,704306.0,35.7508,35.7962,35.7326,35.7417,704306.0
2021-09-21 15:40:00,39.33,39.36,39.22,39.23,912847.0,35.7417,35.769,35.6417,35.6508,912847.0
2021-09-21 15:50:00,39.22,39.25,39.11,39.12,2272663.0,35.6417,35.669,35.5418,35.5509,2272663.0
2021-09-22 09:30:00,39.75,40.03,39.75,39.83,3740389.0,36.1234,36.3778,36.1234,36.1961,3740389.0
2021-09-22 09:40:00,39.83,39.93,39.77,39.92,2004866.0,36.1961,36.287,36.1416,36.2779,2004866.0
2021-09-22 09:50:00,39.92,40.23,39.9,40.16,1590640.0,36.2779,36.5596,36.2597,36.496,1590640.0
2021-09-22 10:00:00,40.16,40.19,40.03,40.06,1132281.0,36.496,36.5233,36.3778,36.4051,1132281.0
2021-09-22 10:10:00,40.06,40.1,39.98,40.04,780050.0,36.4051,36.4415,36.3324,36.3869,780050.0
2021-09-22 10:20:00,40.05,40.06,39.98,40.0,1074209.0,36.396,36.4051,36.3324,36.3506,1074209.0
2021-09-22 10:30:00,40.0,40.04,39.93,40.02,877104.0,36.3506,36.3869,36.287,36.3688,877104.0
2021-09-22 10:40:00,40.02,40.08,39.96,40.05,614761.0,36.3688,36.4233,36.3142,36.396,614761.0
2021-09-22 10:50:00,40.05,40.09,39.99,40.08,598131.0,36.396,36.4324,36.3415,36.4233,598131.0
2021-09-22 11:00:00,40.08,40.11,40.04,40.04,482653.0,36.4233,36.4505,36.3869,36.3869,482653.0
2021-09-22 11:10:00,40.05,40.19,40.04,40.16,689801.0,36.396,36.5233,36.3869,36.496,689801.0
2021-09-22 11:20:00,40.16,40.19,40.14,40.18,492822.0,36.496,36.5233,36.4778,36.5142,492822.0
2021-09-22 11:30:00,40.18,40.23,40.15,40.21,608682.0,36.5142,36.5596,36.4869,36.5414,608682.0
2021-09-22 11:40:00,40.2,40.23,40.16,40.17,383417.0,36.5323,36.5596,36.496,36.5051,383417.0
2021-09-22 11:50:00,40.18,40.25,40.09,40.17,981097.0,36.5142,36.5778,36.4324,36.5051,981097.0
2021-09-22 12:00:00,40.17,40.2,40.12,40.16,330379.0,36.5051,36.5323,36.4596,36.496,330379.0
2021-09-22 12:10:00,40.16,40.18,40.1,40.15,499261.0,36.496,36.5142,36.4415,36.4869,499261.0
2021-09-22 12:20:00,40.14,40.21,40.14,40.2,256308.0,36.4778,36.5414,36.4778,36.5323,256308.0
2021-09-22 12:30:00,40.2,40.22,40.14,40.16,369222.0,36.5323,36.5505,36.4778,36.496,369222.0
2021-09-22 12:40:00,40.16,40.19,40.15,40.16,249520.0,36.496,36.5233,36.4869,36.496,249520.0
2021-09-22 12:50:00,40.16,40.17,40.09,40.16,372392.0,36.496,36.5051,36.4324,36.496,372392.0
2021-09-22 13:00:00,40.16,40.18,40.13,40.16,413806.0,36.496,36.5142,36.4687,36.496,413806.0
2021-09-22 13:10:00,40.16,40.2,40.14,40.18,297448.0,36.496,36.5323,36.4778,36.5142,297448.0
2021-09-22 13:20:00,40.18,40.2,40.16,40.18,321496.0,36.5142,36.5323,36.496,36.5142,321496.0
2021-09-22 13:30:00,40.17,40.23,40.17,40.2,525322.0,36.5051,36.5596,36.5051,36.5323,525322.0
2021-09-22 13:40:00,40.19,40.21,40.15,40.17,322648.0,36.5233,36.5414,36.4869,36.5051,322648.0
2021-09-22 13:50:00,40.18,40.21,40.13,40.21,515559.0,36.5142,36.5414,36.4687,36.5414,515559.0
2021-09-22 14:00:00,40.2,40.5,40.16,40.48,2240111.0,36.5323,36.805,36.496,36.7868,2240111.0
2021-09-22 14:10:00,40.48,40.52,40.4,40.44,987730.0,36.7868,36.8231,36.7141,36.7504,987730.0
2021-09-22 14:20:00,40.44,40.45,40.3,40.39,1038269.0,36.7504,36.7595,36.6232,36.705,1038269.0
2021-09-22 14:30:00,40.39,40.42,40.3,40.35,931417.0,36.705,36.7323,36.6232,36.6687,931417.0
2021-09-22 14:40:00,40.34,40.4,40.22,40.25,1756436.0,36.6596,36.7141,36.5505,36.5778,1756436.0
2021-09-22 14:50:00,40.25,40.33,40.16,40.33,1289571.0,36.5778,36.6505,36.496,36.6505,1289571.0
2021-09-22 15:00:00,40.32,40.38,40.26,40.35,1257386.0,36.6414,36.6959,36.5869,36.6687,1257386.0
2021-09-22 15:10:00,40.36,40.47,40.31,40.46,844009.0,36.6777,36.7777,36.6323,36.7686,844009.0
2021-09-22 15:20:00,40.46,40.5,40.42,40.46,1055156.0,36.7686,36.805,36.7323,36.7686,1055156.0
2021-09-22 15:30:00,40.47,40.51,40.36,40.49,1044555.0,36.7777,36.8141,36.6777,36.7959,1044555.0
2021-09-22 15:40:00,40.49,40.5,40.24,40.25,1410897.0,36.7959,36.805,36.5687,36.5778,1410897.0
2021-09-22 15:50:00,40.24,40.27,40.12,40.13,3662994.0,36.5687,36.596,36.4596,36.4687,3662994.0
2021-09-23 09:30:00,40.76,41.01,40.65,40.99,3437050.0,37.0412,37.2684,36.9413,37.2503,3437050.0
2021-09-23 09:40:00,40.98,41.15,40.84,41.13,2597480.0,37.2412,37.3957,37.1139,37.3775,2597480.0
2021-09-23 09:50:00,41.13,41.15,41.04,41.08,1703618.0,37.3775,37.3957,37.2957,37.3321,1703618.0
2021-09-23 10:00:00,41.08,41.18,41.01,41.16,1499871.0,37.3321,37.4229,37.2684,37.4048,1499871.0
2021-09-23 10:10:00,41.17,41.3,41.16,41.21,1403841.0,37.4138,37.532,37.4048,37.4502,1403841.0
2021-09-23 10:20:00,41.21,41.45,41.2,41.42,2029258.0,37.4502,37.6683,37.4411,37.641,2029258.0
2021-09-23 10:30:00,41.41,41.55,41.41,41.54,1624602.0,37.6319,37.7592,37.6319,37.7501,1624602.0
2021-09-23 10:40:00,41.54,41.73,41.53,41.72,2703730.0,37.7501,37.9227,37.741,37.9137,2703730.0
2021-09-23 10:50:00,41.71,41.72,41.61,41.66,1164900.0,37.9046,37.9137,37.8137,37.8591,1164900.0
2021-09-23 11:00:00,41.66,41.75,41.62,41.7,1266201.0,37.8591,37.9409,37.8228,37.8955,1266201.0
2021-09-23 11:10:00,41.7,41.73,41.63,41.71,652613.0,37.8955,37.9227,37.8319,37.9046,652613.0
2021-09-23 11:20:00,41.72,41.79,41.62,41.76,1247099.0,37.9137,37.9773,37.8228,37.95,1247099.0
2021-09-23 11:30:00,41.75,41.79,41.69,41.77,784425.0,37.9409,37.9773,37.8864,37.9591,784425.0
2021-09-23 11:40:00,41.77,41.77,41.66,41.73,950537.0,37.9591,37.9591,37.8591,37.9227,950537.0
2021-09-23 11:50:00,41.74,41.75,41.68,41.73,650573.0,37.9318,37.9409,37.8773,37.9227,650573.0
2021-09-23 12:00:00,41.73,41.78,41.71,41.76,846432.0,37.9227,37.9682,37.9046,37.95,846432.0
2021-09-23 12:10:00,41.76,41.79,41.74,41.79,674288.0,37.95,37.9773,37.9318,37.9773,674288.0
2021-09-23 12:20:00,41.79,41.8,41.75,41.76,787785.0,37.9773,37.9864,37.9409,37.95,787785.0
2021-09-23 12:30:00,41.76,41.78,41.72,41.77,1304437.0,37.95,37.9682,37.9137,37.9591,1304437.0
2021-09-23 12:40:00,41.77,41.83,41.75,41.83,880740.0,37.9591,38.0136,37.9409,38.0136,880740.0
2021-09-23 12:50:00,41.83,41.83,41.72,41.76,822454.0,38.0136,38.0136,37.9137,37.95,822454.0
2021-09-23 13:00:00,41.76,41.85,41.75,41.84,500852.0,37.95,38.0318,37.9409,38.0227,500852.0
2021-09-23 13:10:00,41.84,41.87,41.82,41.86,656293.0,38.0227,38.05,38.0045,38.0409,656293.0
2021-09-23 13:20:00,41.86,41.88,41.81,41.84,529844.0,38.0409,38.0591,37.9954,38.0227,529844.0
2021-09-23 13:30:00,41.84,41.86,41.8,41.83,557414.0,38.0227,38.0409,37.9864,38.0136,557414.0
2021-09-23 13:40:00,41.84,41.85,41.79,41.84,416333.0,38.0227,38.0318,37.9773,38.0227,416333.0
2021-09-23 13:50:00,41.84,41.86,41.8,41.82,562491.0,38.0227,38.0409,37.9864,38.0045,562491.0
2021-09-23 14:00:00,41.83,41.83,41.78,41.78,544736.0,38.0136,38.0136,37.9682,37.9682,544736.0
2021-09-23 14:10:00,41.78,41.81,41.75,41.8,545562.0,37.9682,37.9954,37.9409,37.9864,545562.0
2021-09-23 14:20:00,41.8,41.82,41.76,41.77,565236.0,37.9864,38.0045,37.95,37.9591,565236.0
2021-09-23 14:30:00,41.77,41.81,41.72,41.73,763033.0,37.9591,37.9954,37.9137,37.9227,763033.0
2021-09-23 14:40:00,41.73,41.73,41.66,41.69,662072.0,37.9227,37.9227,37.8591,37.8864,662072.0
2021-09-23 14:50:00,41.69,41.72,41.67,41.71,513216.0,37.8864,37.9137,37.8682,37.9046,513216.0
2021-09-23 15:00:00,41.71,41.72,41.65,41.65,681270.0,37.9046,37.9137,37.85,37.85,681270.0
2021-09-23 15:10:00,41.65,41.68,41.62,41.65,868123.0,37.85,37.8773,37.8228,37.85,868123.0
2021-09-23 15:20:00,41.65,41.69,41.65,41.66,824631.0,37.85,37.8864,37.85,37.8591,824631.0
2021-09-23 15:30:00,41.66,41.73,41.63,41.72,772286.0,37.8591,37.9227,37.8319,37.9137,772286.0
2021-09-23 15:40:00,41.72,41.75,41.69,41.71,1204335.0,37.9137,37.9409,37.8864,37.9046,1204335.0
2021-09-23 15:50:00,41.7,41.73,41.64,41.67,2933140.0,37.8955,37.9227,37.841,37.8682,2933140.0
2021-09-24 09:30:00,41.7,42.07,41.65,41.86,3587246.0,37.8955,38.2317,37.85,38.0409,3587246.0
2021-09-24 09:40:00,41.87,42.06,41.85,41.94,1501938.0,38.05,38.2226,38.0318,38.1136,1501938.0
2021-09-24 09:50:00,41.94,42.23,41.93,42.21,2490152.0,38.1136,38.3771,38.1045,38.359,2490152.0
2021-09-24 10:00:00,42.21,42.25,42.14,42.22,1622448.0,38.359,38.3953,38.2953,38.368,1622448.0
2021-09-24 10:10:00,42.22,42.25,42.12,42.16,1411987.0,38.368,38.3953,38.2772,38.3135,1411987.0
2021-09-24 10:20:00,42.17,42.21,42.14,42.19,715668.0,38.3226,38.359,38.2953,38.3408,715668.0
2021-09-24 10:30:00,42.18,42.2,42.1,42.16,749109.0,38.3317,38.3499,38.259,38.3135,749109.0
2021-09-24 10:40:00,42.17,42.19,42.09,42.17,959860.0,38.3226,38.3408,38.2499,38.3226,959860.0
2021-09-24 10:50:00,42.18,42.19,42.04,42.13,1046966.0,38.3317,38.3408,38.2045,38.2863,1046966.0
2021-09-24 11:00:00,42.12,42.15,42.07,42.15,555279.0,38.2772,38.3044,38.2317,38.3044,555279.0
2021-09-24 11:10:00,42.15,42.24,42.13,42.22,1326554.0,38.3044,38.3862,38.2863,38.368,1326554.0
2021-09-24 11:20:00,42.23,42.23,42.15,42.18,963208.0,38.3771,38.3771,38.3044,38.3317,963208.0
2021-09-24 11:30:00,42.18,42.22,42.17,42.21,632069.0,38.3317,38.368,38.3226,38.359,632069.0
2021-09-24 11:40:00,42.22,42.24,42.19,42.23,1063055.0,38.368,38.3862,38.3408,38.3771,1063055.0
2021-09-24 11:50:00,42.23,42.29,42.2,42.27,1177869.0,38.3771,38.4317,38.3499,38.4135,1177869.0
2021-09-24 12:00:00,42.27,42.34,42.23,42.33,813889.0,38.4135,38.4771,38.3771,38.468,813889.0
2021-09-24 12:10:00,42.33,42.33,42.27,42.28,456416.0,38.468,38.468,38.4135,38.4226,456416.0
2021-09-24 12:20:00,42.29,42.29,42.23,42.26,775316.0,38.4317,38.4317,38.3771,38.4044,775316.0
2021-09-24 12:30:00,42.26,42.3,42.24,42.28,340027.0,38.4044,38.4407,38.3862,38.4226,340027.0
2021-09-24 12:40:00,42.29,42.3,42.24,42.26,480133.0,38.4317,38.4407,38.3862,38.4044,480133.0
2021-09-24 12:50:00,42.26,42.28,42.23,42.26,329571.0,38.4044,38.4226,38.3771,38.4044,329571.0
2021-09-24 13:00:00,42.25,42.27,42.2,42.21,305477.0,38.3953,38.4135,38.3499,38.359,305477.0
2021-09-24 13:10:00,42.21,42.25,42.18,42.21,523850.0,38.359,38.3953,38.3317,38.359,523850.0
2021-09-24 13:20:00,42.21,42.23,42.14,42.16,477336.0,38.359,38.3771,38.2953,38.3135,477336.0
2021-09-24 13:30:00,42.18,42.18,42.12,42.16,259267.0,38.3317,38.3317,38.2772,38.3135,259267.0
2021-09-24 13:40:00,42.16,42.16,42.12,42.14,633346.0,38.3135,38.3135,38.2772,38.2953,633346.0
2021-09-24 13:50:00,42.15,42.16,42.08,42.09,405933.0,38.3044,38.3135,38.2408,38.2499,405933.0
2021-09-24 14:00:00,42.09,42.17,42.08,42.14,454509.0,38.2499,38.3226,38.2408,38.2953,454509.0
2021-09-24 14:10:00,42.14,42.2,42.12,42.18,365551.0,38.2953,38.3499,38.2772,38.3317,365551.0
2021-09-24 14:20:00,42.18,42.19,42.13,42.15,240024.0,38.3317,38.3408,38.2863,38.3044,240024.0
2021-09-24 14:30:00,42.15,42.17,42.12,42.15,374356.0,38.3044,38.3226,38.2772,38.3044,374356.0
2021-09-24 14:40:00,42.15,42.17,42.13,42.16,186233.0,38.3044,38.3226,38.2863,38.3135,186233.0
2021-09-24 14:50:00,42.15,42.23,42.15,42.22,385692.0,38.3044,38.3771,38.3044,38.368,385692.0
2021-09-24 15:00:00,42.22,42.23,42.14,42.15,281841.0,38.368,38.3771,38.2953,38.3044,281841.0
2021-09-24 15:10:00,42.15,42.21,42.13,42.16,414185.0,38.3044,38.359,38.2863,38.3135,414185.0
2021-09-24 15:20:00,42.16,42.22,42.15,42.21,449067.0,38.3135,38.368,38.3044,38.359,449067.0
2021-09-24 15:30:00,42.21,42.24,42.19,42.22,788043.0,38.359,38.3862,38.3408,38.368,788043.0
2021-09-24 15:40:00,42.22,42.29,42.22,42.25,1134496.0,38.368,38.4317,38.368,38.3953,1134496.0
2021-09-24 15:50:00,42.24,42.26,42.12,42.14,2545807.0,38.3862,38.4044,38.2772,38.2953,2545807.0
2021-09-27 09:30:00,42.68,43.31,42.64,43.23,6942105.0,38.7861,39.3586,38.7497,39.2859,6942105.0
2021-09-27 09:40:00,43.23,43.37,43.19,43.25,2784696.0,39.2859,39.4131,39.2495,39.3041,2784696.0
2021-09-27 09:50:00,43.26,43.34,43.21,43.23,2470291.0,39.3132,39.3859,39.2677,39.2859,2470291.0
2021-09-27 10:00:00,43.23,43.35,43.07,43.13,2352890.0,39.2859,39.3949,39.1405,39.195,2352890.0
2021-09-27 10:10:00,43.13,43.23,43.05,43.1,1185778.0,39.195,39.2859,39.1223,39.1678,1185778.0
2021-09-27 10:20:00,43.11,43.21,43.02,43.18,1639221.0,39.1768,39.2677,39.0951,39.2405,1639221.0
2021-09-27 10:30:00,43.19,43.23,43.09,43.12,1270431.0,39.2495,39.2859,39.1587,39.1859,1270431.0
2021-09-27 10:40:00,43.11,43.18,43.09,43.16,852565.0,39.1768,39.2405,39.1587,39.2223,852565.0
2021-09-27 10:50:00,43.15,43.17,43.08,43.16,786905.0,39.2132,39.2314,39.1496,39.2223,786905.0
2021-09-27 11:00:00,43.15,43.18,43.03,43.17,1113332.0,39.2132,39.2405,39.1041,39.2314,1113332.0
2021-09-27 11:10:00,43.16,43.21,43.11,43.15,736063.0,39.2223,39.2677,39.1768,39.2132,736063.0
2021-09-27 11:20:00,43.15,43.2,43.11,43.15,686130.0,39.2132,39.2586,39.1768,39.2132,686130.0
2021-09-27 11:30:00,43.15,43.23,43.13,43.21,943142.0,39.2132,39.2859,39.195,39.2677,943142.0
2021-09-27 11:40:00,43.2,43.26,43.17,43.25,655925.0,39.2586,39.3132,39.2314,39.3041,655925.0
2021-09-27 11:50:00,43.25,43.28,43.18,43.27,552868.0,39.3041,39.3313,39.2405,39.3222,552868.0
2021-09-27 12:00:00,43.27,43.35,43.23,43.34,777847.0,39.3222,39.3949,39.2859,39.3859,777847.0
2021-09-27 12:10:00,43.34,43.39,43.32,43.38,695828.0,39.3859,39.4313,39.3677,39.4222,695828.0
2021-09-27 12:20:00,43.38,43.42,43.35,43.41,861281.0,39.4222,39.4586,39.3949,39.4495,861281.0
2021-09-27 12:30:00,43.41,43.41,43.34,43.38,387162.0,39.4495,39.4495,39.3859,39.4222,387162.0
2021-09-27 12:40:00,43.37,43.38,43.32,43.38,492385.0,39.4131,39.4222,39.3677,39.4222,492385.0
2021-09-27 12:50:00,43.37,43.41,43.28,43.29,690965.0,39.4131,39.4495,39.3313,39.3404,690965.0
2021-09-27 13:00:00,43.28,43.39,43.2,43.33,1537190.0,39.3313,39.4313,39.2586,39.3768,1537190.0
2021-09-27 13:10:00,43.33,43.37,43.27,43.35,532129.0,39.3768,39.4131,39.3222,39.3949,532129.0
2021-09-27 13:20:00,43.35,43.38,43.31,43.34,357756.0,39.3949,39.4222,39.3586,39.3859,357756.0
2021-09-27 13:30:00,43.34,43.37,43.32,43.34,401258.0,39.3859,39.4131,39.3677,39.3859,401258.0
2021-09-27 13:40:00,43.34,43.37,43.29,43.36,299655.0,39.3859,39.4131,39.3404,39.404,299655.0
2021-09-27 13:50:00,43.35,43.4,43.35,43.37,373236.0,39.3949,39.4404,39.3949,39.4131,373236.0
2021-09-27 14:00:00,43.37,43.43,43.36,43.43,544573.0,39.4131,39.4676,39.404,39.4676,544573.0
2021-09-27 14:10:00,43.43,43.43,43.39,43.39,382534.0,39.4676,39.4676,39.4313,39.4313,382534.0
2021-09-27 14:20:00,43.4,43.42,43.36,43.41,324469.0,39.4404,39.4586,39.404,39.4495,324469.0
2021-09-27 14:30:00,43.41,43.42,43.34,43.36,428914.0,39.4495,39.4586,39.3859,39.404,428914.0
2021-09-27 14:40:00,43.35,43.37,43.32,43.33,454708.0,39.3949,39.4131,39.3677,39.3768,454708.0
2021-09-27 14:50:00,43.33,43.34,43.29,43.31,584303.0,39.3768,39.3859,39.3404,39.3586,584303.0
2021-09-27 15:00:00,43.32,43.34,43.27,43.32,652245.0,39.3677,39.3859,39.3222,39.3677,652245.0
2021-09-27 15:10:00,43.33,43.35,43.3,43.34,741539.0,39.3768,39.3949,39.3495,39.3859,741539.0
2021-09-27 15:20:00,43.34,43.36,43.27,43.28,692212.0,39.3859,39.404,39.3222,39.3313,692212.0
2021-09-27 15:30:00,43.29,43.31,43.25,43.29,751818.0,39.3404,39.3586,39.3041,39.3404,751818.0
2021-09-27 15:40:00,43.28,43.32,43.25,43.27,970543.0,39.3313,39.3677,39.3041,39.3222,970543.0
2021-09-27 15:50:00,43.27,43.28,43.21,43.25,3449562.0,39.3222,39.3313,39.2677,39.3041,3449562.0
2021-09-28 09:30:00,43.43,43.91,43.39,43.86,4675456.0,39.4676,39.9039,39.4313,39.8584,4675456.0
2021-09-28 09:40:00,43.87,44.04,43.73,43.82,4187041.0,39.8675,40.022,39.7403,39.8221,4187041.0
2021-09-28 09:50:00,43.82,43.84,43.57,43.59,1855283.0,39.8221,39.8402,39.5949,39.6131,1855283.0
2021-09-28 10:00:00,43.6,43.64,43.32,43.35,1962671.0,39.6221,39.6585,39.3677,39.3949,1962671.0
2021-09-28 10:10:00,43.35,43.47,43.33,43.35,1379551.0,39.3949,39.504,39.3768,39.3949,1379551.0
2021-09-28 10:20:00,43.35,43.36,43.1,43.15,2176576.0,39.3949,39.404,39.1678,39.2132,2176576.0
2021-09-28 10:30:00,43.15,43.4,43.12,43.4,2055698.0,39.2132,39.4404,39.1859,39.4404,2055698.0
2021-09-28 10:40:00,43.4,43.67,43.38,43.6,2610695.0,39.4404,39.6858,39.4222,39.6221,2610695.0
2021-09-28 10:50:00,43.61,43.62,43.41,43.5,1470581.0,39.6312,39.6403,39.4495,39.5313,1470581.0
2021-09-28 11:00:00,43.5,43.52,43.28,43.29,956208.0,39.5313,39.5494,39.3313,39.3404,956208.0
2021-09-28 11:10:00,43.29,43.33,43.16,43.23,1340138.0,39.3404,39.3768,39.2223,39.2859,1340138.0
2021-09-28 11:20:00,43.23,43.43,43.2,43.41,898720.0,39.2859,39.4676,39.2586,39.4495,898720.0
2021-09-28 11:30:00,43.41,43.44,43.24,43.28,892830.0,39.4495,39.4767,39.295,39.3313,892830.0
2021-09-28 11:40:00,43.27,43.39,43.25,43.33,740895.0,39.3222,39.4313,39.3041,39.3768,740895.0
2021-09-28 11:50:00,43.33,43.39,43.28,43.38,830198.0,39.3768,39.4313,39.3313,39.4222,830198.0
2021-09-28 12:00:00,43.38,43.38,43.24,43.29,1011282.0,39.4222,39.4222,39.295,39.3404,1011282.0
2021-09-28 12:10:00,43.29,43.46,43.28,43.34,750023.0,39.3404,39.4949,39.3313,39.3859,750023.0
2021-09-28 12:20:00,43.34,43.47,43.31,43.41,847917.0,39.3859,39.504,39.3586,39.4495,847917.0
2021-09-28 12:30:00,43.41,43.42,43.33,43.37,530116.0,39.4495,39.4586,39.3768,39.4131,530116.0
2021-09-28 12:40:00,43.36,43.37,43.24,43.3,546267.0,39.404,39.4131,39.295,39.3495,546267.0
2021-09-28 12:50:00,43.3,43.32,43.18,43.19,955194.0,39.3495,39.3677,39.2405,39.2495,955194.0
2021-09-28 13:00:00,43.19,43.26,43.15,43.24,1056535.0,39.2495,39.3132,39.2132,39.295,1056535.0
2021-09-28 13:10:00,43.23,43.35,43.23,43.35,763465.0,39.2859,39.3949,39.2859,39.3949,763465.0
2021-09-28 13:20:00,43.34,43.45,43.33,43.41,625385.0,39.3859,39.4858,39.3768,39.4495,625385.0
2021-09-28 13:30:00,43.4,43.42,43.36,43.4,480129.0,39.4404,39.4586,39.404,39.4404,480129.0
2021-09-28 13:40:00,43.4,43.45,43.31,43.34,571493.0,39.4404,39.4858,39.3586,39.3859,571493.0
2021-09-28 13:50:00,43.35,43.36,43.26,43.29,372809.0,39.3949,39.404,39.3132,39.3404,372809.0
2021-09-28 14:00:00,43.3,43.31,43.24,43.27,623537.0,39.3495,39.3586,39.295,39.3222,623537.0
2021-09-28 14:10:00,43.26,43.32,43.17,43.3,917727.0,39.3132,39.3677,39.2314,39.3495,917727.0
2021-09-28 14:20:00,43.3,43.4,43.28,43.39,759292.0,39.3495,39.4404,39.3313,39.4313,759292.0
2021-09-28 14:30:00,43.39,43.4,43.3,43.34,739144.0,39.4313,39.4404,39.3495,39.3859,739144.0
2021-09-28 14:40:00,43.34,43.49,43.33,43.46,978068.0,39.3859,39.5222,39.3768,39.4949,978068.0
2021-09-28 14:50:00,43.46,43.5,43.45,43.49,1054349.0,39.4949,39.5313,39.4858,39.5222,1054349.0
2021-09-28 15:00:00,43.48,43.57,43.47,43.54,1080584.0,39.5131,39.5949,39.504,39.5676,1080584.0
2021-09-28 15:10:00,43.53,43.57,43.47,43.47,1109557.0,39.5585,39.5949,39.504,39.504,1109557.0
2021-09-28 15:20:00,43.48,43.49,43.25,43.26,1082405.0,39.5131,39.5222,39.3041,39.3132,1082405.0
2021-09-28 15:30:00,43.25,43.31,43.2,43.27,1548204.0,39.3041,39.3586,39.2586,39.3222,1548204.0
2021-09-28 15:40:00,43.27,43.39,43.15,43.16,1681044.0,39.3222,39.4313,39.2132,39.2223,1681044.0
2021-09-28 15:50:00,43.16,43.19,43.06,43.15,4798180.0,39.2223,39.2495,39.1314,39.2132,4798180.0
2021-09-29 09:30:00,43.19,43.26,42.74,42.93,2963852.0,39.2495,39.3132,38.8406,39.0133,2963852.0
2021-09-29 09:40:00,42.94,43.04,42.84,42.9,1555824.0,39.0224,39.1132,38.9315,38.986,1555824.0
2021-09-29 09:50:00,42.91,43.04,42.86,43.01,1423684.0,38.9951,39.1132,38.9497,39.086,1423684.0
2021-09-29 10:00:00,43.01,43.03,42.89,42.98,1302926.0,39.086,39.1041,38.9769,39.0587,1302926.0
2021-09-29 10:10:00,42.99,43.11,42.89,43.05,1285879.0,39.0678,39.1768,38.9769,39.1223,1285879.0
2021-09-29 10:20:00,43.05,43.08,42.95,43.01,970509.0,39.1223,39.1496,39.0314,39.086,970509.0
2021-09-29 10:30:00,43.01,43.02,42.9,42.93,890194.0,39.086,39.0951,38.986,39.0133,890194.0
2021-09-29 10:40:00,42.93,43.14,42.92,43.1,1298701.0,39.0133,39.2041,39.0042,39.1678,1298701.0
2021-09-29 10:50:00,43.1,43.16,43.03,43.14,859425.0,39.1678,39.2223,39.1041,39.2041,859425.0
2021-09-29 11:00:00,43.14,43.2,43.07,43.19,1012512.0,39.2041,39.2586,39.1405,39.2495,1012512.0
2021-09-29 11:10:00,43.19,43.25,43.17,43.2,1568515.0,39.2495,39.3041,39.2314,39.2586,1568515.0
2021-09-29 11:20:00,43.2,43.22,43.13,43.17,561916.0,39.2586,39.2768,39.195,39.2314,561916.0
2021-09-29 11:30:00,43.17,43.26,43.14,43.21,684510.0,39.2314,39.3132,39.2041,39.2677,684510.0
2021-09-29 11:40:00,43.21,43.22,43.13,43.17,1014143.0,39.2677,39.2768,39.195,39.2314,1014143.0
2021-09-29 11:50:00,43.16,43.23,43.15,43.22,437135.0,39.2223,39.2859,39.2132,39.2768,437135.0
2021-09-29 12:00:00,43.23,43.3,43.21,43.27,498521.0,39.2859,39.3495,39.2677,39.3222,498521.0
2021-09-29 12:10:00,43.27,43.27,43.15,43.2,285312.0,39.3222,39.3222,39.2132,39.2586,285312.0
2021-09-29 12:20:00,43.2,43.21,43.03,43.09,940343.0,39.2586,39.2677,39.1041,39.1587,940343.0
2021-09-29 12:30:00,43.09,43.13,43.07,43.09,761599.0,39.1587,39.195,39.1405,39.1587,761599.0
2021-09-29 12:40:00,43.09,43.13,43.08,43.11,626425.0,39.1587,39.195,39.1496,39.1768,626425.0
2021-09-29 12:50:00,43.12,43.16,43.09,43.13,527394.0,39.1859,39.2223,39.1587,39.195,527394.0
2021-09-29 13:00:00,43.13,43.17,43.03,43.07,585141.0,39.195,39.2314,39.1041,39.1405,585141.0
2021-09-29 13:10:00,43.07,43.17,43.04,43.16,599207.0,39.1405,39.2314,39.1132,39.2223,599207.0
2021-09-29 13:20:00,43.16,43.19,43.13,43.15,512656.0,39.2223,39.2495,39.195,39.2132,512656.0
2021-09-29 13:30:00,43.15,43.15,43.06,43.08,438188.0,39.2132,39.2132,39.1314,39.1496,438188.0
2021-09-29 13:40:00,43.08,43.08,43.01,43.04,613160.0,39.1496,39.1496,39.086,39.1132,613160.0
2021-09-29 13:50:00,43.04,43.15,43.04,43.14,531823.0,39.1132,39.2132,39.1132,39.2041,531823.0
2021-09-29 14:00:00,43.14,43.21,43.12,43.2,654581.0,39.2041,39.2677,39.1859,39.2586,654581.0
2021-09-29 14:10:00,43.2,43.32,43.19,43.26,879381.0,39.2586,39.3677,39.2495,39.3132,879381.0
2021-09-29 14:20:00,43.25,43.27,43.2,43.21,602039.0,39.3041,39.3222,39.2586,39.2677,602039.0
2021-09-29 14:30:00,43.22,43.3,43.2,43.25,430207.0,39.2768,39.3495,39.2586,39.3041,430207.0
2021-09-29 14:40:00,43.25,43.29,43.21,43.25,553854.0,39.3041,39.3404,39.2677,39.3041,553854.0
2021-09-29 14:50:00,43.25,43.26,43.2,43.24,617908.0,39.3041,39.3132,39.2586,39.295,617908.0
2021-09-29 15:00:00,43.25,43.28,43.16,43.2,631831.0,39.3041,39.3313,39.2223,39.2586,631831.0
2021-09-29 15:10:00,43.2,43.29,43.19,43.27,483984.0,39.2586,39.3404,39.2495,39.3222,483984.0
2021-09-29 15:20:00,43.27,43.28,43.21,43.24,673862.0,39.3222,39.3313,39.2677,39.295,673862.0
2021-09-29 15:30:00,43.25,43.25,43.17,43.19,755327.0,39.3041,39.3041,39.2314,39.2495,755327.0
2021-09-29 15:40:00,43.19,43.2,43.14,43.16,876772.0,39.2495,39.2586,39.2041,39.2223,876772.0
2021-09-29 15:50:00,43.17,43.18,43.07,43.09,3063816.0,39.2314,39.2405,39.1405,39.1587,3063816.0
2021-09-30 09:30:00,43.35,43.35,42.85,42.94,2245388.0,39.3949,39.3949,38.9406,39.0224,2245388.0
2021-09-30 09:40:00,42.94,43.25,42.92,43.19,1471931.0,39.0224,39.3041,39.0042,39.2495,1471931.0
2021-09-30 09:50:00,43.19,43.25,43.01,43.04,1164730.0,39.2495,39.3041,39.086,39.1132,1164730.0
2021-09-30 10:00:00,43.04,43.05,42.86,42.97,1204468.0,39.1132,39.1223,38.9497,39.0496,1204468.0
2021-09-30 10:10:00,42.97,43.07,42.94,43.03,1312810.0,39.0496,39.1405,39.0224,39.1041,1312810.0
2021-09-30 10:20:00,43.03,43.07,42.85,42.87,1107721.0,39.1041,39.1405,38.9406,38.9587,1107721.0
2021-09-30 10:30:00,42.87,43.02,42.84,42.97,824535.0,38.9587,39.0951,38.9315,39.0496,824535.0
2021-09-30 10:40:00,42.97,42.97,42.82,42.84,948377.0,39.0496,39.0496,38.9133,38.9315,948377.0
2021-09-30 10:50:00,42.84,42.87,42.76,42.78,826969.0,38.9315,38.9587,38.8588,38.877,826969.0
2021-09-30 11:00:00,42.78,42.97,42.77,42.93,1126205.0,38.877,39.0496,38.8679,39.0133,1126205.0
2021-09-30 11:10:00,42.94,42.99,42.89,42.96,699675.0,39.0224,39.0678,38.9769,39.0405,699675.0
2021-09-30 11:20:00,42.95,42.96,42.88,42.93,589332.0,39.0314,39.0405,38.9678,39.0133,589332.0
2021-09-30 11:30:00,42.93,42.93,42.66,42.69,1093188.0,39.0133,39.0133,38.7679,38.7952,1093188.0
2021-09-30 11:40:00,42.68,42.69,42.44,42.49,1424285.0,38.7861,38.7952,38.568,38.6134,1424285.0
2021-09-30 11:50:00,42.5,42.57,42.43,42.51,947418.0,38.6225,38.6861,38.5589,38.6316,947418.0
2021-09-30 12:00:00,42.52,42.57,42.31,42.32,1168142.0,38.6407,38.6861,38.4498,38.4589,1168142.0
2021-09-30 12:10:00,42.32,42.39,42.25,42.35,1066374.0,38.4589,38.5225,38.3953,38.4862,1066374.0
2021-09-30 12:20:00,42.36,42.4,42.29,42.29,849575.0,38.4953,38.5316,38.4317,38.4317,849575.0
2021-09-30 12:30:00,42.3,42.39,42.23,42.38,1178121.0,38.4407,38.5225,38.3771,38.5134,1178121.0
2021-09-30 12:40:00,42.38,42.48,42.31,42.46,650827.0,38.5134,38.6043,38.4498,38.5861,650827.0
2021-09-30 12:50:00,42.45,42.48,42.33,42.37,751439.0,38.5771,38.6043,38.468,38.5044,751439.0
2021-09-30 13:00:00,42.37,42.53,42.34,42.52,593323.0,38.5044,38.6498,38.4771,38.6407,593323.0
2021-09-30 13:10:00,42.52,42.56,42.43,42.49,826645.0,38.6407,38.677,38.5589,38.6134,826645.0
2021-09-30 13:20:00,42.49,42.49,42.38,42.44,725135.0,38.6134,38.6134,38.5134,38.568,725135.0
2021-09-30 13:30:00,42.44,42.44,42.32,42.42,501109.0,38.568,38.568,38.4589,38.5498,501109.0
2021-09-30 13:40:00,42.41,42.53,42.41,42.52,809868.0,38.5407,38.6498,38.5407,38.6407,809868.0
2021-09-30 13:50:00,42.53,42.61,42.52,42.61,646245.0,38.6498,38.7225,38.6407,38.7225,646245.0
2021-09-30 14:00:00,42.61,42.7,42.6,42.69,729225.0,38.7225,38.8042,38.7134,38.7952,729225.0
2021-09-30 14:10:00,42.69,42.72,42.56,42.57,546123.0,38.7952,38.8224,38.677,38.6861,546123.0
2021-09-30 14:20:00,42.56,42.62,42.53,42.62,490856.0,38.677,38.7315,38.6498,38.7315,490856.0
2021-09-30 14:30:00,42.62,42.72,42.59,42.66,442476.0,38.7315,38.8224,38.7043,38.7679,442476.0
2021-09-30 14:40:00,42.65,42.77,42.65,42.73,744830.0,38.7588,38.8679,38.7588,38.8315,744830.0
2021-09-30 14:50:00,42.73,42.78,42.61,42.61,659736.0,38.8315,38.877,38.7225,38.7225,659736.0
2021-09-30 15:00:00,42.61,42.67,42.56,42.63,697747.0,38.7225,38.777,38.677,38.7406,697747.0
2021-09-30 15:10:00,42.64,42.76,42.64,42.69,692588.0,38.7497,38.8588,38.7497,38.7952,692588.0
2021-09-30 15:20:00,42.69,42.74,42.65,42.69,792880.0,38.7952,38.8406,38.7588,38.7952,792880.0
2021-09-30 15:30:00,42.69,42.81,42.67,42.73,1370691.0,38.7952,38.9042,38.777,38.8315,1370691.0
2021-09-30 15:40:00,42.72,42.74,42.57,42.61,1924565.0,38.8224,38.8406,38.6861,38.7225,1924565.0
2021-09-30 15:50:00,42.6,42.64,42.44,42.44,3522433.0,38.7134,38.7497,38.568,38.568,3522433.0
2021-10-01 09:30:00,42.48,42.93,42.39,42.65,2107374.0,38.6043,39.0133,38.5225,38.7588,2107374.0
2021-10-01 09:40:00,42.64,42.78,42.54,42.59,1180469.0,38.7497,38.877,38.6588,38.7043,1180469.0
2021-10-01 09:50:00,42.59,42.81,42.53,42.75,855681.0,38.7043,38.9042,38.6498,38.8497,855681.0
2021-10-01 10:00:00,42.76,43.04,42.72,42.92,1489228.0,38.8588,39.1132,38.8224,39.0042,1489228.0
2021-10-01 10:10:00,42.92,42.95,42.61,42.66,1183678.0,39.0042,39.0314,38.7225,38.7679,1183678.0
2021-10-01 10:20:00,42.67,42.71,42.51,42.59,1029409.0,38.777,38.8133,38.6316,38.7043,1029409.0
2021-10-01 10:30:00,42.59,42.75,42.56,42.57,884983.0,38.7043,38.8497,38.677,38.6861,884983.0
2021-10-01 10:40:00,42.57,42.68,42.49,42.62,902448.0,38.6861,38.7861,38.6134,38.7315,902448.0
2021-10-01 10:50:00,42.63,42.79,42.56,42.79,660482.0,38.7406,38.886,38.677,38.886,660482.0
2021-10-01 11:00:00,42.79,42.9,42.75,42.76,933084.0,38.886,38.986,38.8497,38.8588,933084.0
2021-10-01 11:10:00,42.76,42.93,42.71,42.87,1379288.0,38.8588,39.0133,38.8133,38.9587,1379288.0
2021-10-01 11:20:00,42.88,42.97,42.86,42.89,735907.0,38.9678,39.0496,38.9497,38.9769,735907.0
2021-10-01 11:30:00,42.89,42.95,42.87,42.91,554660.0,38.9769,39.0314,38.9587,38.9951,554660.0
2021-10-01 11:40:00,42.92,43.01,42.91,42.93,885678.0,39.0042,39.086,38.9951,39.0133,885678.0
2021-10-01 11:50:00,42.93,42.93,42.82,42.87,563721.0,39.0133,39.0133,38.9133,38.9587,563721.0
2021-10-01 12:00:00,42.87,42.93,42.83,42.88,554187.0,38.9587,39.0133,38.9224,38.9678,554187.0
2021-10-01 12:10:00,42.89,42.9,42.83,42.86,461755.0,38.9769,38.986,38.9224,38.9497,461755.0
2021-10-01 12:20:00,42.86,43.0,42.85,42.98,514530.0,38.9497,39.0769,38.9406,39.0587,514530.0
2021-10-01 12:30:00,42.98,43.06,42.96,42.99,782301.0,39.0587,39.1314,39.0405,39.0678,782301.0
2021-10-01 12:40:00,42.99,43.04,42.94,42.96,657042.0,39.0678,39.1132,39.0224,39.0405,657042.0
2021-10-01 12:50:00,42.96,42.98,42.91,42.95,380640.0,39.0405,39.0587,38.9951,39.0314,380640.0
2021-10-01 13:00:00,42.95,43.05,42.91,43.04,641099.0,39.0314,39.1223,38.9951,39.1132,641099.0
2021-10-01 13:10:00,43.05,43.06,42.98,42.98,478863.0,39.1223,39.1314,39.0587,39.0587,478863.0
2021-10-01 13:20:00,42.98,43.05,42.98,43.03,263855.0,39.0587,39.1223,39.0587,39.1041,263855.0
2021-10-01 13:30:00,43.03,43.06,43.01,43.06,508838.0,39.1041,39.1314,39.086,39.1314,508838.0
2021-10-01 13:40:00,43.05,43.21,43.05,43.2,801410.0,39.1223,39.2677,39.1223,39.2586,801410.0
2021-10-01 13:50:00,43.2,43.2,43.11,43.15,784983.0,39.2586,39.2586,39.1768,39.2132,784983.0
2021-10-01 14:00:00,43.15,43.18,43.12,43.16,637791.0,39.2132,39.2405,39.1859,39.2223,637791.0
2021-10-01 14:10:00,43.17,43.23,43.17,43.22,495480.0,39.2314,39.2859,39.2314,39.2768,495480.0
2021-10-01 14:20:00,43.22,43.29,43.21,43.27,688500.0,39.2768,39.3404,39.2677,39.3222,688500.0
2021-10-01 14:30:00,43.27,43.3,43.25,43.29,391000.0,39.3222,39.3495,39.3041,39.3404,391000.0
2021-10-01 14:40:00,43.29,43.3,43.22,43.24,496741.0,39.3404,39.3495,39.2768,39.295,496741.0
2021-10-01 14:50:00,43.25,43.33,43.21,43.31,425493.0,39.3041,39.3768,39.2677,39.3586,425493.0
2021-10-01 15:00:00,43.32,43.39,43.31,43.37,667774.0,39.3677,39.4313,39.3586,39.4131,667774.0
2021-10-01 15:10:00,43.37,43.43,43.31,43.33,859103.0,39.4131,39.4676,39.3586,39.3768,859103.0
2021-10-01 15:20:00,43.33,43.37,43.2,43.24,769971.0,39.3768,39.4131,39.2586,39.295,769971.0
2021-10-01 15:30:00,43.23,43.25,43.16,43.21,793662.0,39.2859,39.3041,39.2223,39.2677,793662.0
2021-10-01 15:40:00,43.21,43.27,43.14,43.16,1291777.0,39.2677,39.3222,39.2041,39.2223,1291777.0
2021-10-01 15:50:00,43.16,43.21,43.04,43.09,3906383.0,39.2223,39.2677,39.1132,39.1587,3906383.0
2021-10-04 09:30:00,43.11,43.57,43.07,43.54,2279877.0,39.1768,39.5949,39.1405,39.5676,2279877.0
2021-10-04 09:40:00,43.54,43.87,43.54,43.77,2286311.0,39.5676,39.8675,39.5676,39.7766,2286311.0
2021-10-04 09:50:00,43.77,44.0,43.72,43.96,1952286.0,39.7766,39.9856,39.7312,39.9493,1952286.0
2021-10-04 10:00:00,43.96,44.07,43.73,43.94,1897045.0,39.9493,40.0493,39.7403,39.9311,1897045.0
2021-10-04 10:10:00,43.94,43.99,43.66,43.67,1283227.0,39.9311,39.9766,39.6767,39.6858,1283227.0
2021-10-04 10:20:00,43.67,43.71,43.38,43.41,1489435.0,39.6858,39.7221,39.4222,39.4495,1489435.0
2021-10-04 10:30:00,43.41,43.46,43.1,43.19,1244080.0,39.4495,39.4949,39.1678,39.2495,1244080.0
2021-10-04 10:40:00,43.18,43.47,43.17,43.28,1409402.0,39.2405,39.504,39.2314,39.3313,1409402.0
2021-10-04 10:50:00,43.27,43.35,43.08,43.34,1067208.0,39.3222,39.3949,39.1496,39.3859,1067208.0
2021-10-04 11:00:00,43.33,43.35,43.19,43.32,997009.0,39.3768,39.3949,39.2495,39.3677,997009.0
2021-10-04 11:10:00,43.33,43.35,43.22,43.26,951647.0,39.3768,39.3949,39.2768,39.3132,951647.0
2021-10-04 11:20:00,43.25,43.28,43.11,43.2,888918.0,39.3041,39.3313,39.1768,39.2586,888918.0
2021-10-04 11:30:00,43.19,43.26,43.16,43.19,836149.0,39.2495,39.3132,39.2223,39.2495,836149.0
2021-10-04 11:40:00,43.17,43.36,43.17,43.27,911188.0,39.2314,39.404,39.2314,39.3222,911188.0
2021-10-04 11:50:00,43.27,43.48,43.23,43.47,962925.0,39.3222,39.5131,39.2859,39.504,962925.0
2021-10-04 12:00:00,43.46,43.47,43.31,43.39,631645.0,39.4949,39.504,39.3586,39.4313,631645.0
2021-10-04 12:10:00,43.38,43.43,43.34,43.4,429899.0,39.4222,39.4676,39.3859,39.4404,429899.0
2021-10-04 12:20:00,43.39,43.42,43.34,43.37,417775.0,39.4313,39.4586,39.3859,39.4131,417775.0
2021-10-04 12:30:00,43.37,43.42,43.35,43.36,408181.0,39.4131,39.4586,39.3949,39.404,408181.0
2021-10-04 12:40:00,43.36,43.41,43.25,43.41,1062071.0,39.404,39.4495,39.3041,39.4495,1062071.0
2021-10-04 12:50:00,43.41,43.47,43.35,43.43,914846.0,39.4495,39.504,39.3949,39.4676,914846.0
2021-10-04 13:00:00,43.42,43.5,43.32,43.48,774866.0,39.4586,39.5313,39.3677,39.5131,774866.0
2021-10-04 13:10:00,43.48,43.53,43.43,43.48,715477.0,39.5131,39.5585,39.4676,39.5131,715477.0
2021-10-04 13:20:00,43.48,43.49,43.37,43.39,959768.0,39.5131,39.5222,39.4131,39.4313,959768.0
2021-10-04 13:30:00,43.39,43.49,43.36,43.49,558916.0,39.4313,39.5222,39.404,39.5222,558916.0
2021-10-04 13:40:00,43.48,43.5,43.41,43.48,445274.0,39.5131,39.5313,39.4495,39.5131,445274.0
2021-10-04 13:50:00,43.48,43.48,43.42,43.46,324402.0,39.5131,39.5131,39.4586,39.4949,324402.0
2021-10-04 14:00:00,43.45,43.51,43.39,43.41,873774.0,39.4858,39.5403,39.4313,39.4495,873774.0
2021-10-04 14:10:00,43.41,43.43,43.27,43.3,650657.0,39.4495,39.4676,39.3222,39.3495,650657.0
2021-10-04 14:20:00,43.3,43.37,43.26,43.32,567583.0,39.3495,39.4131,39.3132,39.3677,567583.0
2021-10-04 14:30:00,43.32,43.34,43.22,43.26,576744.0,39.3677,39.3859,39.2768,39.3132,576744.0
2021-10-04 14:40:00,43.26,43.3,43.23,43.27,774364.0,39.3132,39.3495,39.2859,39.3222,774364.0
2021-10-04 14:50:00,43.27,43.29,43.2,43.25,443989.0,39.3222,39.3404,39.2586,39.3041,443989.0
2021-10-04 15:00:00,43.25,43.34,43.23,43.3,643096.0,39.3041,39.3859,39.2859,39.3495,643096.0
2021-10-04 15:10:00,43.3,43.34,43.23,43.27,635806.0,39.3495,39.3859,39.2859,39.3222,635806.0
2021-10-04 15:20:00,43.27,43.29,43.22,43.25,837385.0,39.3222,39.3404,39.2768,39.3041,837385.0
2021-10-04 15:30:00,43.25,43.31,43.2,43.21,1295270.0,39.3041,39.3586,39.2586,39.2677,1295270.0
2021-10-04 15:40:00,43.22,43.43,43.21,43.36,1352813.0,39.2768,39.4676,39.2677,39.404,1352813.0
2021-10-04 15:50:00,43.35,43.37,43.19,43.33,3901216.0,39.3949,39.4131,39.2495,39.3768,3901216.0
2021-10-05 09:30:00,43.77,43.98,43.67,43.89,3568723.0,39.7766,39.9675,39.6858,39.8857,3568723.0
2021-10-05 09:40:00,43.89,43.93,43.76,43.92,2003647.0,39.8857,39.922,39.7675,39.9129,2003647.0
2021-10-05 09:50:00,43.92,44.08,43.91,43.96,2256791.0,39.9129,40.0583,39.9039,39.9493,2256791.0
2021-10-05 10:00:00,43.97,44.21,43.96,44.17,2362311.0,39.9584,40.1765,39.9493,40.1401,2362311.0
2021-10-05 10:10:00,44.18,44.43,44.17,44.42,2157050.0,40.1492,40.3764,40.1401,40.3673,2157050.0
2021-10-05 10:20:00,44.43,44.63,44.42,44.62,2133606.0,40.3764,40.5582,40.3673,40.5491,2133606.0
2021-10-05 10:30:00,44.62,44.75,44.51,44.52,2612586.0,40.5491,40.6672,40.4491,40.4582,2612586.0
2021-10-05 10:40:00,44.52,44.71,44.51,44.71,1669910.0,40.4582,40.6309,40.4491,40.6309,1669910.0
2021-10-05 10:50:00,44.7,44.73,44.64,44.69,1341295.0,40.6218,40.649,40.5673,40.6127,1341295.0
2021-10-05 11:00:00,44.69,44.7,44.54,44.68,1273148.0,40.6127,40.6218,40.4764,40.6036,1273148.0
2021-10-05 11:10:00,44.68,44.71,44.63,44.7,1183167.0,40.6036,40.6309,40.5582,40.6218,1183167.0
2021-10-05 11:20:00,44.7,44.72,44.56,44.59,1047566.0,40.6218,40.64,40.4946,40.5218,1047566.0
2021-10-05 11:30:00,44.59,44.69,44.47,44.51,1110589.0,40.5218,40.6127,40.4128,40.4491,1110589.0
2021-10-05 11:40:00,44.5,44.52,44.39,44.42,1005014.0,40.44,40.4582,40.3401,40.3673,1005014.0
2021-10-05 11:50:00,44.41,44.5,44.4,44.5,689494.0,40.3582,40.44,40.3491,40.44,689494.0
2021-10-05 12:00:00,44.5,44.56,44.46,44.53,612453.0,40.44,40.4946,40.4037,40.4673,612453.0
2021-10-05 12:10:00,44.54,44.55,44.37,44.37,653896.0,40.4764,40.4855,40.3219,40.3219,653896.0
2021-10-05 12:20:00,44.37,44.39,44.24,44.34,1125737.0,40.3219,40.3401,40.2037,40.2946,1125737.0
2021-10-05 12:30:00,44.34,44.36,44.28,44.32,653725.0,40.2946,40.3128,40.2401,40.2764,653725.0
2021-10-05 12:40:00,44.32,44.44,44.31,44.43,987336.0,40.2764,40.3855,40.2674,40.3764,987336.0
2021-10-05 12:50:00,44.42,44.47,44.4,44.47,443226.0,40.3673,40.4128,40.3491,40.4128,443226.0
2021-10-05 13:00:00,44.47,44.49,44.41,44.45,670986.0,40.4128,40.4309,40.3582,40.3946,670986.0
2021-10-05 13:10:00,44.45,44.48,44.38,44.39,519781.0,40.3946,40.4219,40.331,40.3401,519781.0
2021-10-05 13:20:00,44.39,44.47,44.38,44.41,947400.0,40.3401,40.4128,40.331,40.3582,947400.0
2021-10-05 13:30:00,44.41,44.44,44.39,44.43,414461.0,40.3582,40.3855,40.3401,40.3764,414461.0
2021-10-05 13:40:00,44.43,44.48,44.4,44.41,465755.0,40.3764,40.4219,40.3491,40.3582,465755.0
2021-10-05 13:50:00,44.41,44.46,44.4,44.46,443637.0,40.3582,40.4037,40.3491,40.4037,443637.0
2021-10-05 14:00:00,44.45,44.5,44.42,44.44,596426.0,40.3946,40.44,40.3673,40.3855,596426.0
2021-10-05 14:10:00,44.43,44.44,44.39,44.41,538883.0,40.3764,40.3855,40.3401,40.3582,538883.0
2021-10-05 14:20:00,44.4,44.43,44.36,44.43,587590.0,40.3491,40.3764,40.3128,40.3764,587590.0
2021-10-05 14:30:00,44.43,44.47,44.37,44.41,516653.0,40.3764,40.4128,40.3219,40.3582,516653.0
2021-10-05 14:40:00,44.41,44.45,44.39,44.42,626389.0,40.3582,40.3946,40.3401,40.3673,626389.0
2021-10-05 14:50:00,44.41,44.42,44.32,44.34,607708.0,40.3582,40.3673,40.2764,40.2946,607708.0
2021-10-05 15:00:00,44.35,44.45,44.33,44.44,670194.0,40.3037,40.3946,40.2855,40.3855,670194.0
2021-10-05 15:10:00,44.44,44.5,44.42,44.5,648320.0,40.3855,40.44,40.3673,40.44,648320.0
2021-10-05 15:20:00,44.5,44.5,44.39,44.41,689144.0,40.44,40.44,40.3401,40.3582,689144.0
2021-10-05 15:30:00,44.41,44.42,44.36,44.39,1191961.0,40.3582,40.3673,40.3128,40.3401,1191961.0
2021-10-05 15:40:00,44.39,44.41,44.26,44.27,1404934.0,40.3401,40.3582,40.2219,40.231,1404934.0
2021-10-05 15:50:00,44.27,44.29,44.2,44.22,3501651.0,40.231,40.2492,40.1674,40.1856,3501651.0
2021-10-06 09:30:00,43.85,44.24,43.7,43.93,2785963.0,39.8493,40.2037,39.713,39.922,2785963.0
2021-10-06 09:40:00,43.94,44.05,43.77,43.82,1555514.0,39.9311,40.0311,39.7766,39.8221,1555514.0
2021-10-06 09:50:00,43.82,43.86,43.69,43.73,1364469.0,39.8221,39.8584,39.7039,39.7403,1364469.0
2021-10-06 10:00:00,43.73,43.81,43.56,43.77,1927705.0,39.7403,39.813,39.5858,39.7766,1927705.0
2021-10-06 10:10:00,43.77,43.8,43.66,43.66,1220790.0,39.7766,39.8039,39.6767,39.6767,1220790.0
2021-10-06 10:20:00,43.66,43.93,43.65,43.77,1365097.0,39.6767,39.922,39.6676,39.7766,1365097.0
2021-10-06 10:30:00,43.77,43.98,43.74,43.89,1150916.0,39.7766,39.9675,39.7494,39.8857,1150916.0
2021-10-06 10:40:00,43.88,43.91,43.58,43.61,1303300.0,39.8766,39.9039,39.604,39.6312,1303300.0
2021-10-06 10:50:00,43.61,43.82,43.55,43.79,1103879.0,39.6312,39.8221,39.5767,39.7948,1103879.0
2021-10-06 11:00:00,43.8,43.95,43.79,43.87,1253647.0,39.8039,39.9402,39.7948,39.8675,1253647.0
2021-10-06 11:10:00,43.88,43.95,43.79,43.84,626977.0,39.8766,39.9402,39.7948,39.8402,626977.0
2021-10-06 11:20:00,43.84,43.86,43.65,43.69,840124.0,39.8402,39.8584,39.6676,39.7039,840124.0
2021-10-06 11:30:00,43.69,43.74,43.59,43.73,1007911.0,39.7039,39.7494,39.6131,39.7403,1007911.0
2021-10-06 11:40:00,43.73,43.78,43.62,43.76,579562.0,39.7403,39.7857,39.6403,39.7675,579562.0
2021-10-06 11:50:00,43.75,43.96,43.75,43.94,921863.0,39.7585,39.9493,39.7585,39.9311,921863.0
2021-10-06 12:00:00,43.94,43.97,43.72,43.74,871942.0,39.9311,39.9584,39.7312,39.7494,871942.0
2021-10-06 12:10:00,43.75,43.77,43.7,43.75,426542.0,39.7585,39.7766,39.713,39.7585,426542.0
2021-10-06 12:20:00,43.75,43.79,43.69,43.76,465424.0,39.7585,39.7948,39.7039,39.7675,465424.0
2021-10-06 12:30:00,43.76,43.82,43.72,43.81,406724.0,39.7675,39.8221,39.7312,39.813,406724.0
2021-10-06 12:40:00,43.8,43.9,43.8,43.87,393112.0,39.8039,39.8948,39.8039,39.8675,393112.0
2021-10-06 12:50:00,43.87,44.0,43.86,43.96,529597.0,39.8675,39.9856,39.8584,39.9493,529597.0
2021-10-06 13:00:00,43.97,43.98,43.83,43.88,539664.0,39.9584,39.9675,39.8312,39.8766,539664.0
2021-10-06 13:10:00,43.87,43.99,43.83,43.99,570602.0,39.8675,39.9766,39.8312,39.9766,570602.0
2021-10-06 13:20:00,43.98,44.03,43.9,44.02,1043168.0,39.9675,40.0129,39.8948,40.0038,1043168.0
2021-10-06 13:30:00,44.02,44.16,44.02,44.13,1241027.0,40.0038,40.131,40.0038,40.1038,1241027.0
2021-10-06 13:40:00,44.12,44.14,44.07,44.08,722674.0,40.0947,40.1129,40.0493,40.0583,722674.0
2021-10-06 13:50:00,44.08,44.08,43.93,44.05,641418.0,40.0583,40.0583,39.922,40.0311,641418.0
2021-10-06 14:00:00,44.05,44.14,44.01,44.14,729637.0,40.0311,40.1129,39.9947,40.1129,729637.0
2021-10-06 14:10:00,44.14,44.27,44.13,44.27,716386.0,40.1129,40.231,40.1038,40.231,716386.0
2021-10-06 14:20:00,44.27,44.29,44.12,44.17,933752.0,40.231,40.2492,40.0947,40.1401,933752.0
2021-10-06 14:30:00,44.16,44.2,44.1,44.19,569594.0,40.131,40.1674,40.0765,40.1583,569594.0
2021-10-06 14:40:00,44.19,44.24,44.16,44.18,554029.0,40.1583,40.2037,40.131,40.1492,554029.0
2021-10-06 14:50:00,44.17,44.2,44.1,44.1,894450.0,40.1401,40.1674,40.0765,40.0765,894450.0
2021-10-06 15:00:00,44.11,44.26,44.1,44.22,891958.0,40.0856,40.2219,40.0765,40.1856,891958.0
2021-10-06 15:10:00,44.22,44.26,44.15,44.23,656261.0,40.1856,40.2219,40.122,40.1947,656261.0
2021-10-06 15:20:00,44.23,44.27,44.18,44.26,774872.0,40.1947,40.231,40.1492,40.2219,774872.0
2021-10-06 15:30:00,44.26,44.26,44.14,44.19,888659.0,40.2219,40.2219,40.1129,40.1583,888659.0
2021-10-06 15:40:00,44.19,44.25,44.14,44.22,1205390.0,40.1583,40.2128,40.1129,40.1856,1205390.0
2021-10-06 15:50:00,44.23,44.29,44.19,44.25,2408250.0,40.1947,40.2492,40.1583,40.2128,2408250.0
2021-10-07 09:30:00,44.79,44.87,44.42,44.67,3587303.0,40.7036,40.7763,40.3673,40.5945,3587303.0
2021-10-07 09:40:00,44.67,44.76,44.53,44.67,1673505.0,40.5945,40.6763,40.4673,40.5945,1673505.0
2021-10-07 09:50:00,44.67,44.78,44.62,44.7,1351182.0,40.5945,40.6945,40.5491,40.6218,1351182.0
2021-10-07 10:00:00,44.7,44.75,44.57,44.58,1195224.0,40.6218,40.6672,40.5036,40.5127,1195224.0
2021-10-07 10:10:00,44.59,44.75,44.57,44.72,1081040.0,40.5218,40.6672,40.5036,40.64,1081040.0
2021-10-07 10:20:00,44.72,44.74,44.68,44.71,796269.0,40.64,40.6581,40.6036,40.6309,796269.0
2021-10-07 10:30:00,44.72,44.78,44.62,44.63,1361665.0,40.64,40.6945,40.5491,40.5582,1361665.0
2021-10-07 10:40:00,44.63,44.8,44.62,44.79,1053909.0,40.5582,40.7127,40.5491,40.7036,1053909.0
2021-10-07 10:50:00,44.79,44.81,44.69,44.71,955027.0,40.7036,40.7217,40.6127,40.6309,955027.0
2021-10-07 11:00:00,44.72,44.72,44.58,44.64,913610.0,40.64,40.64,40.5127,40.5673,913610.0
2021-10-07 11:10:00,44.64,44.66,44.56,44.61,688875.0,40.5673,40.5854,40.4946,40.54,688875.0
2021-10-07 11:20:00,44.61,44.64,44.58,44.62,452109.0,40.54,40.5673,40.5127,40.5491,452109.0
2021-10-07 11:30:00,44.62,44.63,44.49,44.53,816256.0,40.5491,40.5582,40.4309,40.4673,816256.0
2021-10-07 11:40:00,44.52,44.57,44.5,44.51,723265.0,40.4582,40.5036,40.44,40.4491,723265.0
2021-10-07 11:50:00,44.52,44.54,44.46,44.48,413439.0,40.4582,40.4764,40.4037,40.4219,413439.0
2021-10-07 12:00:00,44.48,44.5,44.35,44.4,813605.0,40.4219,40.44,40.3037,40.3491,813605.0
2021-10-07 12:10:00,44.4,44.44,44.35,44.43,554056.0,40.3491,40.3855,40.3037,40.3764,554056.0
2021-10-07 12:20:00,44.43,44.44,44.34,44.35,525821.0,40.3764,40.3855,40.2946,40.3037,525821.0
2021-10-07 12:30:00,44.35,44.42,44.34,44.4,328119.0,40.3037,40.3673,40.2946,40.3491,328119.0
2021-10-07 12:40:00,44.4,44.42,44.3,44.31,444328.0,40.3491,40.3673,40.2583,40.2674,444328.0
2021-10-07 12:50:00,44.32,44.39,44.27,44.36,498572.0,40.2764,40.3401,40.231,40.3128,498572.0
2021-10-07 13:00:00,44.36,44.42,44.35,44.41,625618.0,40.3128,40.3673,40.3037,40.3582,625618.0
2021-10-07 13:10:00,44.4,44.41,44.33,44.37,403266.0,40.3491,40.3582,40.2855,40.3219,403266.0
2021-10-07 13:20:00,44.36,44.42,44.34,44.41,490985.0,40.3128,40.3673,40.2946,40.3582,490985.0
2021-10-07 13:30:00,44.41,44.42,44.33,44.36,336575.0,40.3582,40.3673,40.2855,40.3128,336575.0
2021-10-07 13:40:00,44.36,44.37,44.32,44.36,376755.0,40.3128,40.3219,40.2764,40.3128,376755.0
2021-10-07 13:50:00,44.36,44.4,44.31,44.31,504768.0,40.3128,40.3491,40.2674,40.2674,504768.0
2021-10-07 14:00:00,44.32,44.32,44.22,44.24,1556269.0,40.2764,40.2764,40.1856,40.2037,1556269.0
2021-10-07 14:10:00,44.24,44.32,44.22,44.29,894115.0,40.2037,40.2764,40.1856,40.2492,894115.0
2021-10-07 14:20:00,44.28,44.3,44.21,44.23,919956.0,40.2401,40.2583,40.1765,40.1947,919956.0
2021-10-07 14:30:00,44.23,44.26,44.16,44.2,695668.0,40.1947,40.2219,40.131,40.1674,695668.0
2021-10-07 14:40:00,44.19,44.21,44.14,44.15,381910.0,40.1583,40.1765,40.1129,40.122,381910.0
2021-10-07 14:50:00,44.15,44.17,44.09,44.09,629677.0,40.122,40.1401,40.0674,40.0674,629677.0
2021-10-07 15:00:00,44.09,44.16,44.03,44.16,1298713.0,40.0674,40.131,40.0129,40.131,1298713.0
2021-10-07 15:10:00,44.15,44.18,44.11,44.17,954475.0,40.122,40.1492,40.0856,40.1401,954475.0
2021-10-07 15:20:00,44.18,44.18,44.07,44.09,845099.0,40.1492,40.1492,40.0493,40.0674,845099.0
2021-10-07 15:30:00,44.09,44.1,44.03,44.05,1132085.0,40.0674,40.0765,40.0129,40.0311,1132085.0
2021-10-07 15:40:00,44.05,44.2,44.03,44.2,2040118.0,40.0311,40.1674,40.0129,40.1674,2040118.0
2021-10-07 15:50:00,44.2,44.21,44.09,44.11,3661034.0,40.1674,40.1765,40.0674,40.0856,3661034.0
2021-10-08 09:30:00,44.07,44.24,43.92,44.19,2500340.0,40.0493,40.2037,39.9129,40.1583,2500340.0
2021-10-08 09:40:00,44.19,44.47,44.14,44.42,1956998.0,40.1583,40.4128,40.1129,40.3673,1956998.0
2021-10-08 09:50:00,44.43,44.65,44.3,44.59,1794954.0,40.3764,40.5763,40.2583,40.5218,1794954.0
2021-10-08 10:00:00,44.59,44.74,44.56,44.7,1658790.0,40.5218,40.6581,40.4946,40.6218,1658790.0
2021-10-08 10:10:00,44.7,44.75,44.6,44.62,1450799.0,40.6218,40.6672,40.5309,40.5491,1450799.0
2021-10-08 10:20:00,44.63,44.65,44.56,44.63,997963.0,40.5582,40.5763,40.4946,40.5582,997963.0
2021-10-08 10:30:00,44.64,44.75,44.6,44.69,1114604.0,40.5673,40.6672,40.5309,40.6127,1114604.0
2021-10-08 10:40:00,44.69,44.73,44.61,44.66,1060528.0,40.6127,40.649,40.54,40.5854,1060528.0
2021-10-08 10:50:00,44.65,44.72,44.62,44.67,864177.0,40.5763,40.64,40.5491,40.5945,864177.0
2021-10-08 11:00:00,44.68,44.75,44.67,44.75,988303.0,40.6036,40.6672,40.5945,40.6672,988303.0
2021-10-08 11:10:00,44.75,44.81,44.72,44.73,983348.0,40.6672,40.7217,40.64,40.649,983348.0
2021-10-08 11:20:00,44.73,44.76,44.69,44.74,422001.0,40.649,40.6763,40.6127,40.6581,422001.0
2021-10-08 11:30:00,44.74,44.75,44.66,44.69,761596.0,40.6581,40.6672,40.5854,40.6127,761596.0
2021-10-08 11:40:00,44.68,44.69,44.64,44.66,354055.0,40.6036,40.6127,40.5673,40.5854,354055.0
2021-10-08 11:50:00,44.66,44.69,44.57,44.58,470458.0,40.5854,40.6127,40.5036,40.5127,470458.0
2021-10-08 12:00:00,44.59,44.6,44.51,44.51,425163.0,40.5218,40.5309,40.4491,40.4491,425163.0
2021-10-08 12:10:00,44.52,44.52,44.45,44.45,551518.0,40.4582,40.4582,40.3946,40.3946,551518.0
2021-10-08 12:20:00,44.46,44.49,44.39,44.41,412766.0,40.4037,40.4309,40.3401,40.3582,412766.0
2021-10-08 12:30:00,44.41,44.46,44.39,44.45,320306.0,40.3582,40.4037,40.3401,40.3946,320306.0
2021-10-08 12:40:00,44.44,44.47,44.43,44.45,316927.0,40.3855,40.4128,40.3764,40.3946,316927.0
2021-10-08 12:50:00,44.45,44.49,44.41,44.44,369072.0,40.3946,40.4309,40.3582,40.3855,369072.0
2021-10-08 13:00:00,44.44,44.46,44.4,44.41,299034.0,40.3855,40.4037,40.3491,40.3582,299034.0
2021-10-08 13:10:00,44.4,44.44,44.28,44.29,672375.0,40.3491,40.3855,40.2401,40.2492,672375.0
2021-10-08 13:20:00,44.28,44.3,44.23,44.26,882867.0,40.2401,40.2583,40.1947,40.2219,882867.0
2021-10-08 13:30:00,44.25,44.35,44.24,44.29,505110.0,40.2128,40.3037,40.2037,40.2492,505110.0
2021-10-08 13:40:00,44.29,44.34,44.28,44.33,266819.0,40.2492,40.2946,40.2401,40.2855,266819.0
2021-10-08 13:50:00,44.34,44.4,44.33,44.39,377383.0,40.2946,40.3491,40.2855,40.3401,377383.0
2021-10-08 14:00:00,44.39,44.44,44.38,44.4,461914.0,40.3401,40.3855,40.331,40.3491,461914.0
2021-10-08 14:10:00,44.4,44.41,44.32,44.35,634716.0,40.3491,40.3582,40.2764,40.3037,634716.0
2021-10-08 14:20:00,44.36,44.41,44.34,44.4,646897.0,40.3128,40.3582,40.2946,40.3491,646897.0
2021-10-08 14:30:00,44.4,44.42,44.37,44.38,544256.0,40.3491,40.3673,40.3219,40.331,544256.0
2021-10-08 14:40:00,44.38,44.4,44.35,44.38,405515.0,40.331,40.3491,40.3037,40.331,405515.0
2021-10-08 14:50:00,44.38,44.41,44.36,44.4,461423.0,40.331,40.3582,40.3128,40.3491,461423.0
2021-10-08 15:00:00,44.39,44.49,44.38,44.48,1333017.0,40.3401,40.4309,40.331,40.4219,1333017.0
2021-10-08 15:10:00,44.48,44.53,44.46,44.53,832236.0,40.4219,40.4673,40.4037,40.4673,832236.0
2021-10-08 15:20:00,44.53,44.57,44.49,44.55,572381.0,40.4673,40.5036,40.4309,40.4855,572381.0
2021-10-08 15:30:00,44.55,44.57,44.45,44.46,844559.0,40.4855,40.5036,40.3946,40.4037,844559.0
2021-10-08 15:40:00,44.45,44.49,44.42,44.42,1036931.0,40.3946,40.4309,40.3673,40.3673,1036931.0
2021-10-08 15:50:00,44.42,44.44,44.33,44.34,2824172.0,40.3673,40.3855,40.2855,40.2946,2824172.0
2021-10-11 09:30:00,44.6,44.7,44.24,44.41,2352327.0,40.5309,40.6218,40.2037,40.3582,2352327.0
2021-10-11 09:40:00,44.41,44.68,44.39,44.65,1363996.0,40.3582,40.6036,40.3401,40.5763,1363996.0
2021-10-11 09:50:00,44.65,44.79,44.57,44.75,1509180.0,40.5763,40.7036,40.5036,40.6672,1509180.0
2021-10-11 10:00:00,44.76,44.78,44.63,44.64,1119984.0,40.6763,40.6945,40.5582,40.5673,1119984.0
2021-10-11 10:10:00,44.64,44.69,44.58,44.68,789137.0,40.5673,40.6127,40.5127,40.6036,789137.0
2021-10-11 10:20:00,44.68,44.74,44.64,44.72,588401.0,40.6036,40.6581,40.5673,40.64,588401.0
2021-10-11 10:30:00,44.71,44.74,44.66,44.66,626208.0,40.6309,40.6581,40.5854,40.5854,626208.0
2021-10-11 10:40:00,44.66,44.72,44.59,44.72,708644.0,40.5854,40.64,40.5218,40.64,708644.0
2021-10-11 10:50:00,44.72,44.76,44.56,44.57,689350.0,40.64,40.6763,40.4946,40.5036,689350.0
2021-10-11 11:00:00,44.56,44.65,44.55,44.64,547577.0,40.4946,40.5763,40.4855,40.5673,547577.0
2021-10-11 11:10:00,44.64,44.67,44.57,44.6,405478.0,40.5673,40.5945,40.5036,40.5309,405478.0
2021-10-11 11:20:00,44.61,44.7,44.6,44.69,408406.0,40.54,40.6218,40.5309,40.6127,408406.0
2021-10-11 11:30:00,44.7,44.79,44.67,44.79,714541.0,40.6218,40.7036,40.5945,40.7036,714541.0
2021-10-11 11:40:00,44.79,44.81,44.75,44.76,604257.0,40.7036,40.7217,40.6672,40.6763,604257.0
2021-10-11 11:50:00,44.76,44.78,44.71,44.73,378090.0,40.6763,40.6945,40.6309,40.649,378090.0
2021-10-11 12:00:00,44.73,44.75,44.59,44.6,618719.0,40.649,40.6672,40.5218,40.5309,618719.0
2021-10-11 12:10:00,44.59,44.61,44.38,44.38,862701.0,40.5218,40.54,40.331,40.331,862701.0
2021-10-11 12:20:00,44.38,44.42,44.36,44.38,484325.0,40.331,40.3673,40.3128,40.331,484325.0
2021-10-11 12:30:00,44.37,44.4,44.27,44.29,455277.0,40.3219,40.3491,40.231,40.2492,455277.0
2021-10-11 12:40:00,44.29,44.32,44.22,44.24,775551.0,40.2492,40.2764,40.1856,40.2037,775551.0
2021-10-11 12:50:00,44.24,44.25,44.16,44.21,512549.0,40.2037,40.2128,40.131,40.1765,512549.0
2021-10-11 13:00:00,44.21,44.22,44.04,44.09,856693.0,40.1765,40.1856,40.022,40.0674,856693.0
2021-10-11 13:10:00,44.09,44.16,44.08,44.14,615369.0,40.0674,40.131,40.0583,40.1129,615369.0
2021-10-11 13:20:00,44.14,44.15,44.01,44.03,752037.0,40.1129,40.122,39.9947,40.0129,752037.0
2021-10-11 13:30:00,44.04,44.1,44.01,44.07,504526.0,40.022,40.0765,39.9947,40.0493,504526.0
2021-10-11 13:40:00,44.07,44.13,44.0,44.03,1041903.0,40.0493,40.1038,39.9856,40.0129,1041903.0
2021-10-11 13:50:00,44.03,44.09,44.01,44.04,502729.0,40.0129,40.0674,39.9947,40.022,502729.0
2021-10-11 14:00:00,44.03,44.11,44.01,44.1,436698.0,40.0129,40.0856,39.9947,40.0765,436698.0
2021-10-11 14:10:00,44.11,44.17,44.08,44.09,437125.0,40.0856,40.1401,40.0583,40.0674,437125.0
2021-10-11 14:20:00,44.09,44.09,43.97,44.0,684588.0,40.0674,40.0674,39.9584,39.9856,684588.0
2021-10-11 14:30:00,44.0,44.04,43.95,43.96,786955.0,39.9856,40.022,39.9402,39.9493,786955.0
2021-10-11 14:40:00,43.96,44.11,43.95,44.09,605401.0,39.9493,40.0856,39.9402,40.0674,605401.0
2021-10-11 14:50:00,44.09,44.12,44.04,44.09,510618.0,40.0674,40.0947,40.022,40.0674,510618.0
2021-10-11 15:00:00,44.09,44.11,44.0,44.03,509940.0,40.0674,40.0856,39.9856,40.0129,509940.0
2021-10-11 15:10:00,44.02,44.09,44.02,44.07,490658.0,40.0038,40.0674,40.0038,40.0493,490658.0
2021-10-11 15:20:00,44.07,44.11,43.95,43.95,1033410.0,40.0493,40.0856,39.9402,39.9402,1033410.0
2021-10-11 15:30:00,43.96,44.01,43.93,43.94,1404065.0,39.9493,39.9947,39.922,39.9311,1404065.0
2021-10-11 15:40:00,43.94,43.95,43.82,43.82,1524751.0,39.9311,39.9402,39.8221,39.8221,1524751.0
2021-10-11 15:50:00,43.83,43.84,43.75,43.77,2897096.0,39.8312,39.8402,39.7585,39.7766,2897096.0
2021-10-12 09:30:00,43.67,43.91,43.27,43.71,3134468.0,39.6858,39.9039,39.3222,39.7221,3134468.0
2021-10-12 09:40:00,43.71,43.86,43.56,43.76,1336470.0,39.7221,39.8584,39.5858,39.7675,1336470.0
2021-10-12 09:50:00,43.76,44.0,43.76,43.83,1263433.0,39.7675,39.9856,39.7675,39.8312,1263433.0
2021-10-12 10:00:00,43.84,43.93,43.55,43.56,1457592.0,39.8402,39.922,39.5767,39.5858,1457592.0
2021-10-12 10:10:00,43.55,43.77,43.52,43.58,718643.0,39.5767,39.7766,39.5494,39.604,718643.0
2021-10-12 10:20:00,43.58,43.66,43.48,43.65,749421.0,39.604,39.6767,39.5131,39.6676,749421.0
2021-10-12 10:30:00,43.66,43.81,43.6,43.8,714905.0,39.6767,39.813,39.6221,39.8039,714905.0
2021-10-12 10:40:00,43.79,43.83,43.72,43.8,688503.0,39.7948,39.8312,39.7312,39.8039,688503.0
2021-10-12 10:50:00,43.8,43.84,43.73,43.74,692225.0,39.8039,39.8402,39.7403,39.7494,692225.0
2021-10-12 11:00:00,43.75,43.83,43.72,43.77,673281.0,39.7585,39.8312,39.7312,39.7766,673281.0
2021-10-12 11:10:00,43.77,43.82,43.72,43.82,513824.0,39.7766,39.8221,39.7312,39.8221,513824.0
2021-10-12 11:20:00,43.82,43.82,43.72,43.78,832426.0,39.8221,39.8221,39.7312,39.7857,832426.0
2021-10-12 11:30:00,43.78,43.79,43.7,43.71,492514.0,39.7857,39.7948,39.713,39.7221,492514.0
2021-10-12 11:40:00,43.71,43.77,43.7,43.72,435283.0,39.7221,39.7766,39.713,39.7312,435283.0
2021-10-12 11:50:00,43.72,43.77,43.7,43.72,326548.0,39.7312,39.7766,39.713,39.7312,326548.0
2021-10-12 12:00:00,43.73,43.78,43.72,43.72,678506.0,39.7403,39.7857,39.7312,39.7312,678506.0
2021-10-12 12:10:00,43.73,43.73,43.59,43.59,821958.0,39.7403,39.7403,39.6131,39.6131,821958.0
2021-10-12 12:20:00,43.59,43.62,43.56,43.56,546787.0,39.6131,39.6403,39.5858,39.5858,546787.0
2021-10-12 12:30:00,43.57,43.57,43.4,43.41,640741.0,39.5949,39.5949,39.4404,39.4495,640741.0
2021-10-12 12:40:00,43.42,43.46,43.4,43.46,637052.0,39.4586,39.4949,39.4404,39.4949,637052.0
2021-10-12 12:50:00,43.45,43.5,43.42,43.49,500241.0,39.4858,39.5313,39.4586,39.5222,500241.0
2021-10-12 13:00:00,43.5,43.51,43.45,43.5,320744.0,39.5313,39.5403,39.4858,39.5313,320744.0
2021-10-12 13:10:00,43.5,43.58,43.49,43.55,275222.0,39.5313,39.604,39.5222,39.5767,275222.0
2021-10-12 13:20:00,43.56,43.57,43.5,43.53,321230.0,39.5858,39.5949,39.5313,39.5585,321230.0
2021-10-12 13:30:00,43.52,43.56,43.49,43.55,256889.0,39.5494,39.5858,39.5222,39.5767,256889.0
2021-10-12 13:40:00,43.55,43.62,43.54,43.59,396071.0,39.5767,39.6403,39.5676,39.6131,396071.0
2021-10-12 13:50:00,43.59,43.62,43.51,43.56,380268.0,39.6131,39.6403,39.5403,39.5858,380268.0
2021-10-12 14:00:00,43.56,43.63,43.55,43.59,363362.0,39.5858,39.6494,39.5767,39.6131,363362.0
2021-10-12 14:10:00,43.59,43.7,43.57,43.65,517564.0,39.6131,39.713,39.5949,39.6676,517564.0
2021-10-12 14:20:00,43.64,43.66,43.55,43.59,621799.0,39.6585,39.6767,39.5767,39.6131,621799.0
2021-10-12 14:30:00,43.59,43.65,43.57,43.59,340144.0,39.6131,39.6676,39.5949,39.6131,340144.0
2021-10-12 14:40:00,43.59,43.61,43.56,43.61,237684.0,39.6131,39.6312,39.5858,39.6312,237684.0
2021-10-12 14:50:00,43.61,43.65,43.56,43.58,525532.0,39.6312,39.6676,39.5858,39.604,525532.0
2021-10-12 15:00:00,43.58,43.6,43.54,43.59,669971.0,39.604,39.6221,39.5676,39.6131,669971.0
2021-10-12 15:10:00,43.59,43.65,43.55,43.59,536577.0,39.6131,39.6676,39.5767,39.6131,536577.0
2021-10-12 15:20:00,43.59,43.61,43.54,43.56,365860.0,39.6131,39.6312,39.5676,39.5858,365860.0
2021-10-12 15:30:00,43.57,43.59,43.53,43.57,668542.0,39.5949,39.6131,39.5585,39.5949,668542.0
2021-10-12 15:40:00,43.56,43.57,43.37,43.4,1300134.0,39.5858,39.5949,39.4131,39.4404,1300134.0
2021-10-12 15:50:00,43.4,43.57,43.37,43.52,2483308.0,39.4404,39.5949,39.4131,39.5494,2483308.0
2021-10-13 09:30:00,43.55,43.64,43.23,43.31,2874371.0,39.5767,39.6585,39.2859,39.3586,2874371.0
2021-10-13 09:40:00,43.32,43.32,42.75,42.75,2501796.0,39.3677,39.3677,38.8497,38.8497,2501796.0
2021-10-13 09:50:00,42.76,42.81,42.55,42.65,2667284.0,38.8588,38.9042,38.6679,38.7588,2667284.0
2021-10-13 10:00:00,42.64,42.76,42.57,42.58,2097676.0,38.7497,38.8588,38.6861,38.6952,2097676.0
2021-10-13 10:10:00,42.58,42.63,42.33,42.63,2343632.0,38.6952,38.7406,38.468,38.7406,2343632.0
2021-10-13 10:20:00,42.62,42.89,42.53,42.82,1799756.0,38.7315,38.9769,38.6498,38.9133,1799756.0
2021-10-13 10:30:00,42.81,42.9,42.74,42.78,1229289.0,38.9042,38.986,38.8406,38.877,1229289.0
2021-10-13 10:40:00,42.78,42.96,42.75,42.96,1033483.0,38.877,39.0405,38.8497,39.0405,1033483.0
2021-10-13 10:50:00,42.96,42.98,42.89,42.95,648053.0,39.0405,39.0587,38.9769,39.0314,648053.0
2021-10-13 11:00:00,42.95,43.09,42.91,43.02,690920.0,39.0314,39.1587,38.9951,39.0951,690920.0
2021-10-13 11:10:00,43.01,43.04,42.97,42.98,469193.0,39.086,39.1132,39.0496,39.0587,469193.0
2021-10-13 11:20:00,42.97,43.02,42.92,42.98,480386.0,39.0496,39.0951,39.0042,39.0587,480386.0
2021-10-13 11:30:00,42.98,43.05,42.91,43.04,578968.0,39.0587,39.1223,38.9951,39.1132,578968.0
2021-10-13 11:40:00,43.04,43.13,43.02,43.11,605012.0,39.1132,39.195,39.0951,39.1768,605012.0
2021-10-13 11:50:00,43.1,43.12,43.0,43.02,450761.0,39.1678,39.1859,39.0769,39.0951,450761.0
2021-10-13 12:00:00,43.02,43.04,42.96,42.97,742537.0,39.0951,39.1132,39.0405,39.0496,742537.0
2021-10-13 12:10:00,42.96,42.99,42.93,42.97,513545.0,39.0405,39.0678,39.0133,39.0496,513545.0
2021-10-13 12:20:00,42.96,42.98,42.92,42.98,471515.0,39.0405,39.0587,39.0042,39.0587,471515.0
2021-10-13 12:30:00,42.98,42.98,42.89,42.97,333482.0,39.0587,39.0587,38.9769,39.0496,333482.0
2021-10-13 12:40:00,42.96,43.05,42.94,42.96,547858.0,39.0405,39.1223,39.0224,39.0405,547858.0
2021-10-13 12:50:00,42.96,43.0,42.9,42.99,375853.0,39.0405,39.0769,38.986,39.0678,375853.0
2021-10-13 13:00:00,42.98,43.01,42.94,42.97,370935.0,39.0587,39.086,39.0224,39.0496,370935.0
2021-10-13 13:10:00,42.97,42.98,42.92,42.98,398522.0,39.0496,39.0587,39.0042,39.0587,398522.0
2021-10-13 13:20:00,42.98,43.05,42.96,43.03,461039.0,39.0587,39.1223,39.0405,39.1041,461039.0
2021-10-13 13:30:00,43.03,43.1,43.02,43.07,343410.0,39.1041,39.1678,39.0951,39.1405,343410.0
2021-10-13 13:40:00,43.07,43.07,43.03,43.05,408708.0,39.1405,39.1405,39.1041,39.1223,408708.0
2021-10-13 13:50:00,43.04,43.08,43.0,43.02,415116.0,39.1132,39.1496,39.0769,39.0951,415116.0
2021-10-13 14:00:00,43.01,43.22,43.01,43.09,1004593.0,39.086,39.2768,39.086,39.1587,1004593.0
2021-10-13 14:10:00,43.09,43.17,43.04,43.09,595254.0,39.1587,39.2314,39.1132,39.1587,595254.0
2021-10-13 14:20:00,43.09,43.14,43.08,43.11,468009.0,39.1587,39.2041,39.1496,39.1768,468009.0
2021-10-13 14:30:00,43.1,43.13,43.03,43.03,448852.0,39.1678,39.195,39.1041,39.1041,448852.0
2021-10-13 14:40:00,43.03,43.05,42.95,43.04,810238.0,39.1041,39.1223,39.0314,39.1132,810238.0
2021-10-13 14:50:00,43.04,43.08,43.02,43.05,462722.0,39.1132,39.1496,39.0951,39.1223,462722.0
2021-10-13 15:00:00,43.05,43.14,43.02,43.14,660113.0,39.1223,39.2041,39.0951,39.2041,660113.0
2021-10-13 15:10:00,43.13,43.24,43.12,43.22,1249545.0,39.195,39.295,39.1859,39.2768,1249545.0
2021-10-13 15:20:00,43.21,43.22,43.08,43.09,1130675.0,39.2677,39.2768,39.1496,39.1587,1130675.0
2021-10-13 15:30:00,43.09,43.2,43.08,43.18,922397.0,39.1587,39.2586,39.1496,39.2405,922397.0
2021-10-13 15:40:00,43.18,43.19,43.09,43.19,1406511.0,39.2405,39.2495,39.1587,39.2495,1406511.0
2021-10-13 15:50:00,43.18,43.25,43.1,43.18,3230011.0,39.2405,39.3041,39.1678,39.2405,3230011.0
2021-10-14 09:30:00,44.37,44.77,44.02,44.12,8580278.0,40.3219,40.6854,40.0038,40.0947,8580278.0
2021-10-14 09:40:00,44.12,44.29,43.86,44.03,5139602.0,40.0947,40.2492,39.8584,40.0129,5139602.0
2021-10-14 09:50:00,44.02,44.04,43.55,43.81,3855506.0,40.0038,40.022,39.5767,39.813,3855506.0
2021-10-14 10:00:00,43.82,43.83,43.48,43.63,2265131.0,39.8221,39.8312,39.5131,39.6494,2265131.0
2021-10-14 10:10:00,43.63,43.95,43.6,43.91,1800909.0,39.6494,39.9402,39.6221,39.9039,1800909.0
2021-10-14 10:20:00,43.92,44.11,43.88,44.11,1817314.0,39.9129,40.0856,39.8766,40.0856,1817314.0
2021-10-14 10:30:00,44.1,44.3,44.0,44.11,2665698.0,40.0765,40.2583,39.9856,40.0856,2665698.0
2021-10-14 10:40:00,44.1,44.16,44.05,44.1,1752984.0,40.0765,40.131,40.0311,40.0765,1752984.0
2021-10-14 10:50:00,44.1,44.35,44.09,44.28,1331777.0,40.0765,40.3037,40.0674,40.2401,1331777.0
2021-10-14 11:00:00,44.28,44.28,44.14,44.22,932142.0,40.2401,40.2401,40.1129,40.1856,932142.0
2021-10-14 11:10:00,44.22,44.3,44.17,44.22,798149.0,40.1856,40.2583,40.1401,40.1856,798149.0
2021-10-14 11:20:00,44.22,44.3,44.19,44.25,581849.0,40.1856,40.2583,40.1583,40.2128,581849.0
2021-10-14 11:30:00,44.26,44.51,44.23,44.51,1322385.0,40.2219,40.4491,40.1947,40.4491,1322385.0
2021-10-14 11:40:00,44.51,44.54,44.41,44.44,1315752.0,40.4491,40.4764,40.3582,40.3855,1315752.0
2021-10-14 11:50:00,44.44,44.54,44.42,44.53,952513.0,40.3855,40.4764,40.3673,40.4673,952513.0
2021-10-14 12:00:00,44.54,44.6,44.52,44.55,942605.0,40.4764,40.5309,40.4582,40.4855,942605.0
2021-10-14 12:10:00,44.55,44.64,44.53,44.59,1547049.0,40.4855,40.5673,40.4673,40.5218,1547049.0
2021-10-14 12:20:00,44.59,44.63,44.57,44.58,808799.0,40.5218,40.5582,40.5036,40.5127,808799.0
2021-10-14 12:30:00,44.58,44.59,44.49,44.58,1057159.0,40.5127,40.5218,40.4309,40.5127,1057159.0
2021-10-14 12:40:00,44.57,44.58,44.51,44.54,633748.0,40.5036,40.5127,40.4491,40.4764,633748.0
2021-10-14 12:50:00,44.54,44.57,44.42,44.55,1057044.0,40.4764,40.5036,40.3673,40.4855,1057044.0
2021-10-14 13:00:00,44.55,44.58,44.38,44.44,1183367.0,40.4855,40.5127,40.331,40.3855,1183367.0
2021-10-14 13:10:00,44.44,44.53,44.42,44.46,985546.0,40.3855,40.4673,40.3673,40.4037,985546.0
2021-10-14 13:20:00,44.46,44.58,44.45,44.58,789139.0,40.4037,40.5127,40.3946,40.5127,789139.0
2021-10-14 13:30:00,44.58,44.7,44.57,44.66,1174844.0,40.5127,40.6218,40.5036,40.5854,1174844.0
2021-10-14 13:40:00,44.66,44.77,44.65,44.77,1181120.0,40.5854,40.6854,40.5763,40.6854,1181120.0
2021-10-14 13:50:00,44.77,44.77,44.71,44.77,822524.0,40.6854,40.6854,40.6309,40.6854,822524.0
2021-10-14 14:00:00,44.77,44.88,44.76,44.83,1582051.0,40.6854,40.7854,40.6763,40.7399,1582051.0
2021-10-14 14:10:00,44.83,44.91,44.8,44.88,935182.0,40.7399,40.8126,40.7127,40.7854,935182.0
2021-10-14 14:20:00,44.88,44.88,44.82,44.84,758546.0,40.7854,40.7854,40.7308,40.749,758546.0
2021-10-14 14:30:00,44.84,44.86,44.78,44.84,871179.0,40.749,40.7672,40.6945,40.749,871179.0
2021-10-14 14:40:00,44.84,44.84,44.79,44.84,873676.0,40.749,40.749,40.7036,40.749,873676.0
2021-10-14 14:50:00,44.83,44.91,44.83,44.88,2336842.0,40.7399,40.8126,40.7399,40.7854,2336842.0
2021-10-14 15:00:00,44.89,44.89,44.8,44.8,1210992.0,40.7944,40.7944,40.7127,40.7127,1210992.0
2021-10-14 15:10:00,44.8,44.85,44.79,44.83,1147213.0,40.7127,40.7581,40.7036,40.7399,1147213.0
2021-10-14 15:20:00,44.83,44.89,44.81,44.88,1709855.0,40.7399,40.7944,40.7217,40.7854,1709855.0
2021-10-14 15:30:00,44.88,44.98,44.87,44.97,2381769.0,40.7854,40.8762,40.7763,40.8671,2381769.0
2021-10-14 15:40:00,44.97,45.02,44.96,45.01,3219261.0,40.8671,40.9126,40.8581,40.9035,3219261.0
2021-10-14 15:50:00,45.0,45.1,45.0,45.06,5856173.0,40.8944,40.9853,40.8944,40.9489,5856173.0
2021-10-15 09:30:00,45.77,45.84,45.36,45.57,5562749.0,41.5942,41.6578,41.2216,41.4124,5562749.0
2021-10-15 09:40:00,45.56,45.91,45.5,45.83,2642988.0,41.4033,41.7214,41.3488,41.6487,2642988.0
2021-10-15 09:50:00,45.82,45.99,45.68,45.94,1909916.0,41.6396,41.7941,41.5124,41.7486,1909916.0
2021-10-15 10:00:00,45.94,46.15,45.92,46.11,2304217.0,41.7486,41.9395,41.7305,41.9031,2304217.0
2021-10-15 10:10:00,46.11,46.27,46.1,46.21,2168474.0,41.9031,42.0485,41.894,41.994,2168474.0
2021-10-15 10:20:00,46.21,46.22,45.8,45.82,1941312.0,41.994,42.0031,41.6214,41.6396,1941312.0
2021-10-15 10:30:00,45.82,45.92,45.73,45.78,1587587.0,41.6396,41.7305,41.5578,41.6032,1587587.0
2021-10-15 10:40:00,45.79,45.83,45.7,45.82,1349520.0,41.6123,41.6487,41.5305,41.6396,1349520.0
2021-10-15 10:50:00,45.82,45.94,45.78,45.83,1171831.0,41.6396,41.7486,41.6032,41.6487,1171831.0
2021-10-15 11:00:00,45.82,45.96,45.82,45.92,1128290.0,41.6396,41.7668,41.6396,41.7305,1128290.0
2021-10-15 11:10:00,45.91,46.05,45.89,46.0,1086989.0,41.7214,41.8486,41.7032,41.8032,1086989.0
2021-10-15 11:20:00,46.0,46.04,45.95,46.0,716860.0,41.8032,41.8395,41.7577,41.8032,716860.0
2021-10-15 11:30:00,45.99,46.24,45.99,46.2,1474739.0,41.7941,42.0213,41.7941,41.9849,1474739.0
2021-10-15 11:40:00,46.21,46.23,46.14,46.18,923252.0,41.994,42.0122,41.9304,41.9668,923252.0
2021-10-15 11:50:00,46.19,46.23,46.08,46.16,1149782.0,41.9758,42.0122,41.8759,41.9486,1149782.0
2021-10-15 12:00:00,46.16,46.21,46.12,46.18,679915.0,41.9486,41.994,41.9122,41.9668,679915.0
2021-10-15 12:10:00,46.17,46.22,46.12,46.19,619931.0,41.9577,42.0031,41.9122,41.9758,619931.0
2021-10-15 12:20:00,46.18,46.19,46.09,46.12,627688.0,41.9668,41.9758,41.885,41.9122,627688.0
2021-10-15 12:30:00,46.12,46.15,46.03,46.15,782442.0,41.9122,41.9395,41.8304,41.9395,782442.0
2021-10-15 12:40:00,46.15,46.21,46.13,46.15,1047308.0,41.9395,41.994,41.9213,41.9395,1047308.0
2021-10-15 12:50:00,46.15,46.28,46.14,46.27,1153054.0,41.9395,42.0576,41.9304,42.0485,1153054.0
2021-10-15 13:00:00,46.27,46.35,46.26,46.32,1070038.0,42.0485,42.1212,42.0395,42.094,1070038.0
2021-10-15 13:10:00,46.32,46.33,46.27,46.3,551037.0,42.094,42.1031,42.0485,42.0758,551037.0
2021-10-15 13:20:00,46.3,46.35,46.26,46.35,574212.0,42.0758,42.1212,42.0395,42.1212,574212.0
2021-10-15 13:30:00,46.34,46.44,46.34,46.43,1267967.0,42.1122,42.203,42.1122,42.1939,1267967.0
2021-10-15 13:40:00,46.43,46.5,46.39,46.5,801947.0,42.1939,42.2576,42.1576,42.2576,801947.0
2021-10-15 13:50:00,46.49,46.52,46.44,46.48,1075240.0,42.2485,42.2757,42.203,42.2394,1075240.0
2021-10-15 14:00:00,46.48,46.62,46.47,46.57,1108835.0,42.2394,42.3666,42.2303,42.3212,1108835.0
2021-10-15 14:10:00,46.57,46.63,46.54,46.62,771526.0,42.3212,42.3757,42.2939,42.3666,771526.0
2021-10-15 14:20:00,46.61,46.67,46.57,46.59,818414.0,42.3575,42.412,42.3212,42.3393,818414.0
2021-10-15 14:30:00,46.6,46.61,46.51,46.55,920057.0,42.3484,42.3575,42.2666,42.303,920057.0
2021-10-15 14:40:00,46.55,46.55,46.47,46.52,806313.0,42.303,42.303,42.2303,42.2757,806313.0
2021-10-15 14:50:00,46.52,46.55,46.43,46.52,994978.0,42.2757,42.303,42.1939,42.2757,994978.0
2021-10-15 15:00:00,46.53,46.55,46.39,46.4,985702.0,42.2848,42.303,42.1576,42.1667,985702.0
2021-10-15 15:10:00,46.4,46.49,46.38,46.43,973507.0,42.1667,42.2485,42.1485,42.1939,973507.0
2021-10-15 15:20:00,46.43,46.52,46.39,46.48,1165343.0,42.1939,42.2757,42.1576,42.2394,1165343.0
2021-10-15 15:30:00,46.48,46.5,46.42,46.48,1584582.0,42.2394,42.2576,42.1849,42.2394,1584582.0
2021-10-15 15:40:00,46.48,46.51,46.4,46.41,2370485.0,42.2394,42.2666,42.1667,42.1758,2370485.0
2021-10-15 15:50:00,46.41,46.45,46.35,46.37,4702823.0,42.1758,42.2121,42.1212,42.1394,4702823.0
2021-10-18 09:30:00,46.29,46.55,46.13,46.33,3136169.0,42.0667,42.303,41.9213,42.1031,3136169.0
2021-10-18 09:40:00,46.32,46.87,46.17,46.83,2758444.0,42.094,42.5938,41.9577,42.5574,2758444.0
2021-10-18 09:50:00,46.82,46.82,46.63,46.79,1979957.0,42.5484,42.5484,42.3757,42.5211,1979957.0
2021-10-18 10:00:00,46.79,46.89,46.58,46.68,1588849.0,42.5211,42.612,42.3303,42.4211,1588849.0
2021-10-18 10:10:00,46.67,46.69,46.55,46.61,1043960.0,42.412,42.4302,42.303,42.3575,1043960.0
2021-10-18 10:20:00,46.6,46.87,46.54,46.84,1503872.0,42.3484,42.5938,42.2939,42.5665,1503872.0
2021-10-18 10:30:00,46.84,46.85,46.69,46.78,1012020.0,42.5665,42.5756,42.4302,42.512,1012020.0
2021-10-18 10:40:00,46.78,46.83,46.71,46.74,875621.0,42.512,42.5574,42.4484,42.4757,875621.0
2021-10-18 10:50:00,46.74,46.75,46.53,46.55,1254906.0,42.4757,42.4847,42.2848,42.303,1254906.0
2021-10-18 11:00:00,46.55,46.61,46.49,46.53,986843.0,42.303,42.3575,42.2485,42.2848,986843.0
2021-10-18 11:10:00,46.54,46.66,46.53,46.66,905852.0,42.2939,42.403,42.2848,42.403,905852.0
2021-10-18 11:20:00,46.65,46.69,46.46,46.47,927400.0,42.3939,42.4302,42.2212,42.2303,927400.0
2021-10-18 11:30:00,46.46,46.49,46.36,46.37,1155981.0,42.2212,42.2485,42.1303,42.1394,1155981.0
2021-10-18 11:40:00,46.37,46.47,46.34,46.47,913165.0,42.1394,42.2303,42.1122,42.2303,913165.0
2021-10-18 11:50:00,46.47,46.47,46.4,46.43,701606.0,42.2303,42.2303,42.1667,42.1939,701606.0
2021-10-18 12:00:00,46.43,46.44,46.35,46.4,1012297.0,42.1939,42.203,42.1212,42.1667,1012297.0
2021-10-18 12:10:00,46.4,46.44,46.31,46.31,837605.0,42.1667,42.203,42.0849,42.0849,837605.0
2021-10-18 12:20:00,46.32,46.36,46.27,46.3,787830.0,42.094,42.1303,42.0485,42.0758,787830.0
2021-10-18 12:30:00,46.3,46.34,46.25,46.26,611615.0,42.0758,42.1122,42.0304,42.0395,611615.0
2021-10-18 12:40:00,46.26,46.33,46.24,46.28,701061.0,42.0395,42.1031,42.0213,42.0576,701061.0
2021-10-18 12:50:00,46.28,46.28,46.21,46.21,757149.0,42.0576,42.0576,41.994,41.994,757149.0
2021-10-18 13:00:00,46.22,46.23,46.14,46.14,663343.0,42.0031,42.0122,41.9304,41.9304,663343.0
2021-10-18 13:10:00,46.15,46.16,46.1,46.15,843592.0,41.9395,41.9486,41.894,41.9395,843592.0
2021-10-18 13:20:00,46.15,46.19,46.12,46.15,615444.0,41.9395,41.9758,41.9122,41.9395,615444.0
2021-10-18 13:30:00,46.16,46.19,46.11,46.19,740795.0,41.9486,41.9758,41.9031,41.9758,740795.0
2021-10-18 13:40:00,46.19,46.19,46.08,46.1,621731.0,41.9758,41.9758,41.8759,41.894,621731.0
2021-10-18 13:50:00,46.11,46.17,46.09,46.12,844805.0,41.9031,41.9577,41.885,41.9122,844805.0
2021-10-18 14:00:00,46.12,46.12,46.03,46.11,734835.0,41.9122,41.9122,41.8304,41.9031,734835.0
2021-10-18 14:10:00,46.11,46.19,46.09,46.17,639986.0,41.9031,41.9758,41.885,41.9577,639986.0
2021-10-18 14:20:00,46.18,46.23,46.12,46.23,645510.0,41.9668,42.0122,41.9122,42.0122,645510.0
2021-10-18 14:30:00,46.23,46.23,46.11,46.16,518358.0,42.0122,42.0122,41.9031,41.9486,518358.0
2021-10-18 14:40:00,46.16,46.24,46.14,46.19,779305.0,41.9486,42.0213,41.9304,41.9758,779305.0
2021-10-18 14:50:00,46.19,46.26,46.18,46.25,403665.0,41.9758,42.0395,41.9668,42.0304,403665.0
2021-10-18 15:00:00,46.25,46.25,46.17,46.22,617754.0,42.0304,42.0304,41.9577,42.0031,617754.0
2021-10-18 15:10:00,46.22,46.27,46.2,46.25,888471.0,42.0031,42.0485,41.9849,42.0304,888471.0
2021-10-18 15:20:00,46.25,46.28,46.18,46.23,722104.0,42.0304,42.0576,41.9668,42.0122,722104.0
2021-10-18 15:30:00,46.23,46.31,46.22,46.3,1016939.0,42.0122,42.0849,42.0031,42.0758,1016939.0
2021-10-18 15:40:00,46.3,46.34,46.26,46.3,1519769.0,42.0758,42.1122,42.0395,42.0758,1519769.0
2021-10-18 15:50:00,46.3,46.36,46.23,46.27,2606595.0,42.0758,42.1303,42.0122,42.0485,2606595.0
2021-10-19 09:30:00,46.5,46.54,46.2,46.25,1966276.0,42.2576,42.2939,41.9849,42.0304,1966276.0
2021-10-19 09:40:00,46.25,46.41,46.2,46.27,1117749.0,42.0304,42.1758,41.9849,42.0485,1117749.0
2021-10-19 09:50:00,46.27,46.41,46.21,46.34,985062.0,42.0485,42.1758,41.994,42.1122,985062.0
2021-10-19 10:00:00,46.35,46.48,46.29,46.43,1316790.0,42.1212,42.2394,42.0667,42.1939,1316790.0
2021-10-19 10:10:00,46.42,46.54,46.4,46.53,1315473.0,42.1849,42.2939,42.1667,42.2848,1315473.0
2021-10-19 10:20:00,46.53,46.54,46.35,46.5,791375.0,42.2848,42.2939,42.1212,42.2576,791375.0
2021-10-19 10:30:00,46.5,46.54,46.46,46.51,578093.0,42.2576,42.2939,42.2212,42.2666,578093.0
2021-10-19 10:40:00,46.5,46.55,46.45,46.47,572745.0,42.2576,42.303,42.2121,42.2303,572745.0
2021-10-19 10:50:00,46.47,46.58,46.44,46.55,763641.0,42.2303,42.3303,42.203,42.303,763641.0
2021-10-19 11:00:00,46.55,46.63,46.52,46.57,657623.0,42.303,42.3757,42.2757,42.3212,657623.0
2021-10-19 11:10:00,46.57,46.58,46.47,46.52,610098.0,42.3212,42.3303,42.2303,42.2757,610098.0
2021-10-19 11:20:00,46.53,46.53,46.46,46.48,424153.0,42.2848,42.2848,42.2212,42.2394,424153.0
2021-10-19 11:30:00,46.48,46.57,46.45,46.55,883641.0,42.2394,42.3212,42.2121,42.303,883641.0
2021-10-19 11:40:00,46.55,46.59,46.53,46.59,596433.0,42.303,42.3393,42.2848,42.3393,596433.0
2021-10-19 11:50:00,46.58,46.59,46.49,46.49,457541.0,42.3303,42.3393,42.2485,42.2485,457541.0
2021-10-19 12:00:00,46.49,46.5,46.43,46.45,469320.0,42.2485,42.2576,42.1939,42.2121,469320.0
2021-10-19 12:10:00,46.45,46.48,46.43,46.43,449387.0,42.2121,42.2394,42.1939,42.1939,449387.0
2021-10-19 12:20:00,46.44,46.44,46.32,46.37,773290.0,42.203,42.203,42.094,42.1394,773290.0
2021-10-19 12:30:00,46.36,46.42,46.35,46.4,687277.0,42.1303,42.1849,42.1212,42.1667,687277.0
2021-10-19 12:40:00,46.41,46.41,46.38,46.4,387847.0,42.1758,42.1758,42.1485,42.1667,387847.0
2021-10-19 12:50:00,46.39,46.44,46.38,46.44,382619.0,42.1576,42.203,42.1485,42.203,382619.0
2021-10-19 13:00:00,46.44,46.46,46.34,46.39,592104.0,42.203,42.2212,42.1122,42.1576,592104.0
2021-10-19 13:10:00,46.39,46.41,46.36,46.4,450928.0,42.1576,42.1758,42.1303,42.1667,450928.0
2021-10-19 13:20:00,46.41,46.45,46.39,46.44,437856.0,42.1758,42.2121,42.1576,42.203,437856.0
2021-10-19 13:30:00,46.45,46.47,46.43,46.45,362425.0,42.2121,42.2303,42.1939,42.2121,362425.0
2021-10-19 13:40:00,46.45,46.49,46.44,46.47,331779.0,42.2121,42.2485,42.203,42.2303,331779.0
2021-10-19 13:50:00,46.47,46.5,46.45,46.48,381817.0,42.2303,42.2576,42.2121,42.2394,381817.0
2021-10-19 14:00:00,46.48,46.49,46.41,46.43,430912.0,42.2394,42.2485,42.1758,42.1939,430912.0
2021-10-19 14:10:00,46.43,46.46,46.42,46.43,275489.0,42.1939,42.2212,42.1849,42.1939,275489.0
2021-10-19 14:20:00,46.44,46.46,46.41,46.42,427674.0,42.203,42.2212,42.1758,42.1849,427674.0
2021-10-19 14:30:00,46.42,46.43,46.32,46.38,701648.0,42.1849,42.1939,42.094,42.1485,701648.0
2021-10-19 14:40:00,46.38,46.42,46.35,46.41,595601.0,42.1485,42.1849,42.1212,42.1758,595601.0
2021-10-19 14:50:00,46.42,46.44,46.4,46.43,441066.0,42.1849,42.203,42.1667,42.1939,441066.0
2021-10-19 15:00:00,46.43,46.5,46.42,46.48,568504.0,42.1939,42.2576,42.1849,42.2394,568504.0
2021-10-19 15:10:00,46.48,46.51,46.46,46.49,919922.0,42.2394,42.2666,42.2212,42.2485,919922.0
2021-10-19 15:20:00,46.48,46.49,46.39,46.43,574635.0,42.2394,42.2485,42.1576,42.1939,574635.0
2021-10-19 15:30:00,46.43,46.44,46.34,46.41,658846.0,42.1939,42.203,42.1122,42.1758,658846.0
2021-10-19 15:40:00,46.41,46.44,46.37,46.41,1025741.0,42.1758,42.203,42.1394,42.1758,1025741.0
2021-10-19 15:50:00,46.42,46.5,46.42,46.47,2234157.0,42.1849,42.2576,42.1849,42.2303,2234157.0
2021-10-20 09:30:00,46.49,46.54,46.1,46.12,2292728.0,42.2485,42.2939,41.894,41.9122,2292728.0
2021-10-20 09:40:00,46.12,46.33,46.05,46.29,1571723.0,41.9122,42.1031,41.8486,42.0667,1571723.0
2021-10-20 09:50:00,46.3,46.5,46.29,46.48,1121395.0,42.0758,42.2576,42.0667,42.2394,1121395.0
2021-10-20 10:00:00,46.48,46.67,46.45,46.64,999505.0,42.2394,42.412,42.2121,42.3848,999505.0
2021-10-20 10:10:00,46.63,46.72,46.59,46.59,996845.0,42.3757,42.4575,42.3393,42.3393,996845.0
2021-10-20 10:20:00,46.59,46.73,46.57,46.72,919116.0,42.3393,42.4666,42.3212,42.4575,919116.0
2021-10-20 10:30:00,46.72,46.79,46.7,46.75,855959.0,42.4575,42.5211,42.4393,42.4847,855959.0
2021-10-20 10:40:00,46.74,46.83,46.74,46.77,528894.0,42.4757,42.5574,42.4757,42.5029,528894.0
2021-10-20 10:50:00,46.77,46.82,46.73,46.76,723247.0,42.5029,42.5484,42.4666,42.4938,723247.0
2021-10-20 11:00:00,46.76,46.85,46.76,46.79,644610.0,42.4938,42.5756,42.4938,42.5211,644610.0
2021-10-20 11:10:00,46.79,46.85,46.76,46.8,402118.0,42.5211,42.5756,42.4938,42.5302,402118.0
2021-10-20 11:20:00,46.8,46.84,46.73,46.73,569316.0,42.5302,42.5665,42.4666,42.4666,569316.0
2021-10-20 11:30:00,46.73,46.87,46.72,46.84,723425.0,42.4666,42.5938,42.4575,42.5665,723425.0
2021-10-20 11:40:00,46.84,46.88,46.77,46.88,636397.0,42.5665,42.6029,42.5029,42.6029,636397.0
2021-10-20 11:50:00,46.88,47.24,46.87,46.98,3851226.0,42.6029,42.93,42.5938,42.6938,3851226.0
2021-10-20 12:00:00,46.98,47.05,46.96,47.04,475375.0,42.6938,42.7574,42.6756,42.7483,475375.0
2021-10-20 12:10:00,47.04,47.07,47.0,47.05,461851.0,42.7483,42.7756,42.7119,42.7574,461851.0
2021-10-20 12:20:00,47.05,47.14,47.04,47.13,547358.0,42.7574,42.8392,42.7483,42.8301,547358.0
2021-10-20 12:30:00,47.12,47.15,47.08,47.12,343358.0,42.821,42.8483,42.7846,42.821,343358.0
2021-10-20 12:40:00,47.13,47.13,47.05,47.09,530816.0,42.8301,42.8301,42.7574,42.7937,530816.0
2021-10-20 12:50:00,47.08,47.08,47.0,47.04,571406.0,42.7846,42.7846,42.7119,42.7483,571406.0
2021-10-20 13:00:00,47.04,47.15,47.0,47.12,978198.0,42.7483,42.8483,42.7119,42.821,978198.0
2021-10-20 13:10:00,47.12,47.2,47.02,47.03,879170.0,42.821,42.8937,42.7301,42.7392,879170.0
2021-10-20 13:20:00,47.03,47.18,46.98,47.18,653977.0,42.7392,42.8755,42.6938,42.8755,653977.0
2021-10-20 13:30:00,47.18,47.22,47.15,47.16,642665.0,42.8755,42.9119,42.8483,42.8573,642665.0
2021-10-20 13:40:00,47.16,47.18,47.1,47.11,597563.0,42.8573,42.8755,42.8028,42.8119,597563.0
2021-10-20 13:50:00,47.12,47.12,47.06,47.11,501018.0,42.821,42.821,42.7665,42.8119,501018.0
2021-10-20 14:00:00,47.1,47.17,47.1,47.16,458926.0,42.8028,42.8664,42.8028,42.8573,458926.0
2021-10-20 14:10:00,47.16,47.19,47.1,47.1,548027.0,42.8573,42.8846,42.8028,42.8028,548027.0
2021-10-20 14:20:00,47.11,47.15,47.1,47.13,421473.0,42.8119,42.8483,42.8028,42.8301,421473.0
2021-10-20 14:30:00,47.13,47.16,47.11,47.14,599570.0,42.8301,42.8573,42.8119,42.8392,599570.0
2021-10-20 14:40:00,47.14,47.15,47.1,47.11,283640.0,42.8392,42.8483,42.8028,42.8119,283640.0
2021-10-20 14:50:00,47.12,47.14,47.1,47.11,595394.0,42.821,42.8392,42.8028,42.8119,595394.0
2021-10-20 15:00:00,47.12,47.14,47.08,47.08,662604.0,42.821,42.8392,42.7846,42.7846,662604.0
2021-10-20 15:10:00,47.09,47.1,47.06,47.09,673989.0,42.7937,42.8028,42.7665,42.7937,673989.0
2021-10-20 15:20:00,47.09,47.12,47.05,47.06,707928.0,42.7937,42.821,42.7574,42.7665,707928.0
2021-10-20 15:30:00,47.07,47.11,47.03,47.04,913376.0,42.7756,42.8119,42.7392,42.7483,913376.0
2021-10-20 15:40:00,47.05,47.08,47.01,47.02,768296.0,42.7574,42.7846,42.721,42.7301,768296.0
2021-10-20 15:50:00,47.02,47.11,47.01,47.1,3183573.0,42.7301,42.8119,42.721,42.8028,3183573.0
2021-10-21 09:30:00,47.1,47.35,46.93,47.33,2167562.0,42.8028,43.03,42.6483,43.0118,2167562.0
2021-10-21 09:40:00,47.32,47.39,47.23,47.37,973358.0,43.0027,43.0664,42.921,43.0482,973358.0
2021-10-21 09:50:00,47.36,47.4,47.27,47.38,1589277.0,43.0391,43.0754,42.9573,43.0573,1589277.0
2021-10-21 10:00:00,47.39,47.45,47.29,47.45,972353.0,43.0664,43.1209,42.9755,43.1209,972353.0
2021-10-21 10:10:00,47.44,47.48,47.31,47.33,958297.0,43.1118,43.1481,42.9937,43.0118,958297.0
2021-10-21 10:20:00,47.33,47.33,47.17,47.22,1264304.0,43.0118,43.0118,42.8664,42.9119,1264304.0
2021-10-21 10:30:00,47.22,47.29,47.16,47.16,931423.0,42.9119,42.9755,42.8573,42.8573,931423.0
2021-10-21 10:40:00,47.16,47.23,47.14,47.22,565988.0,42.8573,42.921,42.8392,42.9119,565988.0
2021-10-21 10:50:00,47.21,47.22,47.01,47.03,871195.0,42.9028,42.9119,42.721,42.7392,871195.0
2021-10-21 11:00:00,47.02,47.03,46.87,46.88,929875.0,42.7301,42.7392,42.5938,42.6029,929875.0
2021-10-21 11:10:00,46.87,46.94,46.85,46.89,1018658.0,42.5938,42.6574,42.5756,42.612,1018658.0
2021-10-21 11:20:00,46.89,46.93,46.71,46.73,1026718.0,42.612,42.6483,42.4484,42.4666,1026718.0
2021-10-21 11:30:00,46.73,46.83,46.61,46.81,1698899.0,42.4666,42.5574,42.3575,42.5393,1698899.0
2021-10-21 11:40:00,46.82,46.96,46.79,46.9,743144.0,42.5484,42.6756,42.5211,42.6211,743144.0
2021-10-21 11:50:00,46.91,46.93,46.86,46.88,643025.0,42.6301,42.6483,42.5847,42.6029,643025.0
2021-10-21 12:00:00,46.88,46.92,46.83,46.88,491127.0,42.6029,42.6392,42.5574,42.6029,491127.0
2021-10-21 12:10:00,46.88,46.91,46.85,46.88,388870.0,42.6029,42.6301,42.5756,42.6029,388870.0
2021-10-21 12:20:00,46.88,46.91,46.85,46.88,386492.0,42.6029,42.6301,42.5756,42.6029,386492.0
2021-10-21 12:30:00,46.89,46.89,46.84,46.87,232891.0,42.612,42.612,42.5665,42.5938,232891.0
2021-10-21 12:40:00,46.86,46.87,46.81,46.82,360955.0,42.5847,42.5938,42.5393,42.5484,360955.0
2021-10-21 12:50:00,46.81,46.85,46.77,46.8,390901.0,42.5393,42.5756,42.5029,42.5302,390901.0
2021-10-21 13:00:00,46.8,46.85,46.8,46.84,300904.0,42.5302,42.5756,42.5302,42.5665,300904.0
2021-10-21 13:10:00,46.85,46.89,46.84,46.87,506307.0,42.5756,42.612,42.5665,42.5938,506307.0
2021-10-21 13:20:00,46.87,46.88,46.81,46.84,455161.0,42.5938,42.6029,42.5393,42.5665,455161.0
2021-10-21 13:30:00,46.85,46.85,46.79,46.8,361671.0,42.5756,42.5756,42.5211,42.5302,361671.0
2021-10-21 13:40:00,46.8,46.81,46.75,46.76,609727.0,42.5302,42.5393,42.4847,42.4938,609727.0
2021-10-21 13:50:00,46.76,46.77,46.65,46.67,473178.0,42.4938,42.5029,42.3939,42.412,473178.0
2021-10-21 14:00:00,46.67,46.82,46.67,46.8,659155.0,42.412,42.5484,42.412,42.5302,659155.0
2021-10-21 14:10:00,46.79,46.8,46.74,46.78,452829.0,42.5211,42.5302,42.4757,42.512,452829.0
2021-10-21 14:20:00,46.78,46.84,46.75,46.83,510253.0,42.512,42.5665,42.4847,42.5574,510253.0
2021-10-21 14:30:00,46.82,46.84,46.75,46.77,481451.0,42.5484,42.5665,42.4847,42.5029,481451.0
2021-10-21 14:40:00,46.77,46.81,46.72,46.79,554972.0,42.5029,42.5393,42.4575,42.5211,554972.0
2021-10-21 14:50:00,46.78,46.79,46.7,46.72,536564.0,42.512,42.5211,42.4393,42.4575,536564.0
2021-10-21 15:00:00,46.72,46.79,46.71,46.77,560539.0,42.4575,42.5211,42.4484,42.5029,560539.0
2021-10-21 15:10:00,46.77,46.84,46.75,46.82,673339.0,42.5029,42.5665,42.4847,42.5484,673339.0
2021-10-21 15:20:00,46.82,46.85,46.79,46.8,779045.0,42.5484,42.5756,42.5211,42.5302,779045.0
2021-10-21 15:30:00,46.79,46.87,46.75,46.77,1152039.0,42.5211,42.5938,42.4847,42.5029,1152039.0
2021-10-21 15:40:00,46.77,46.81,46.75,46.77,977818.0,42.5029,42.5393,42.4847,42.5029,977818.0
2021-10-21 15:50:00,46.77,46.88,46.77,46.82,2533436.0,42.5029,42.6029,42.5029,42.5484,2533436.0
2021-10-22 09:30:00,46.99,47.37,46.99,47.36,2098989.0,42.7029,43.0482,42.7029,43.0391,2098989.0
2021-10-22 09:40:00,47.36,47.41,47.19,47.39,1372807.0,43.0391,43.0845,42.8846,43.0664,1372807.0
2021-10-22 09:50:00,47.39,47.56,47.37,47.55,1494899.0,43.0664,43.2208,43.0482,43.2118,1494899.0
2021-10-22 10:00:00,47.55,47.6,47.31,47.32,1133736.0,43.2118,43.2572,42.9937,43.0027,1133736.0
2021-10-22 10:10:00,47.31,47.48,47.26,47.45,1055368.0,42.9937,43.1481,42.9482,43.1209,1055368.0
2021-10-22 10:20:00,47.44,47.44,47.37,47.39,639810.0,43.1118,43.1118,43.0482,43.0664,639810.0
2021-10-22 10:30:00,47.4,47.45,47.35,47.37,527649.0,43.0754,43.1209,43.03,43.0482,527649.0
2021-10-22 10:40:00,47.38,47.43,47.32,47.33,581406.0,43.0573,43.1027,43.0027,43.0118,581406.0
2021-10-22 10:50:00,47.33,47.38,47.25,47.3,475225.0,43.0118,43.0573,42.9391,42.9846,475225.0
2021-10-22 11:00:00,47.3,47.41,47.29,47.4,531604.0,42.9846,43.0845,42.9755,43.0754,531604.0
2021-10-22 11:10:00,47.4,47.5,47.38,47.48,866544.0,43.0754,43.1663,43.0573,43.1481,866544.0
2021-10-22 11:20:00,47.48,47.49,47.22,47.23,974983.0,43.1481,43.1572,42.9119,42.921,974983.0
2021-10-22 11:30:00,47.24,47.33,47.15,47.15,837582.0,42.93,43.0118,42.8483,42.8483,837582.0
2021-10-22 11:40:00,47.16,47.23,47.14,47.18,743655.0,42.8573,42.921,42.8392,42.8755,743655.0
2021-10-22 11:50:00,47.19,47.28,47.16,47.21,596754.0,42.8846,42.9664,42.8573,42.9028,596754.0
2021-10-22 12:00:00,47.22,47.3,47.13,47.27,797588.0,42.9119,42.9846,42.8301,42.9573,797588.0
2021-10-22 12:10:00,47.28,47.3,47.23,47.28,425361.0,42.9664,42.9846,42.921,42.9664,425361.0
2021-10-22 12:20:00,47.28,47.32,47.25,47.3,340472.0,42.9664,43.0027,42.9391,42.9846,340472.0
2021-10-22 12:30:00,47.3,47.35,47.28,47.29,378632.0,42.9846,43.03,42.9664,42.9755,378632.0
2021-10-22 12:40:00,47.29,47.36,47.29,47.33,451236.0,42.9755,43.0391,42.9755,43.0118,451236.0
2021-10-22 12:50:00,47.34,47.38,47.29,47.35,397777.0,43.0209,43.0573,42.9755,43.03,397777.0
2021-10-22 13:00:00,47.36,47.47,47.33,47.46,624491.0,43.0391,43.1391,43.0118,43.13,624491.0
2021-10-22 13:10:00,47.47,47.48,47.4,47.46,400698.0,43.1391,43.1481,43.0754,43.13,400698.0
2021-10-22 13:20:00,47.45,47.47,47.41,47.41,288951.0,43.1209,43.1391,43.0845,43.0845,288951.0
2021-10-22 13:30:00,47.41,47.48,47.4,47.47,376308.0,43.0845,43.1481,43.0754,43.1391,376308.0
2021-10-22 13:40:00,47.47,47.5,47.46,47.49,318713.0,43.1391,43.1663,43.13,43.1572,318713.0
2021-10-22 13:50:00,47.5,47.51,47.43,47.45,474042.0,43.1663,43.1754,43.1027,43.1209,474042.0
2021-10-22 14:00:00,47.46,47.52,47.45,47.51,531338.0,43.13,43.1845,43.1209,43.1754,531338.0
2021-10-22 14:10:00,47.51,47.53,47.43,47.44,434954.0,43.1754,43.1936,43.1027,43.1118,434954.0
2021-10-22 14:20:00,47.44,47.45,47.4,47.45,749137.0,43.1118,43.1209,43.0754,43.1209,749137.0
2021-10-22 14:30:00,47.45,47.48,47.42,47.42,836946.0,43.1209,43.1481,43.0936,43.0936,836946.0
2021-10-22 14:40:00,47.43,47.48,47.41,47.47,595028.0,43.1027,43.1481,43.0845,43.1391,595028.0
2021-10-22 14:50:00,47.47,47.48,47.39,47.43,683117.0,43.1391,43.1481,43.0664,43.1027,683117.0
2021-10-22 15:00:00,47.43,47.45,47.37,47.45,691177.0,43.1027,43.1209,43.0482,43.1209,691177.0
2021-10-22 15:10:00,47.45,47.51,47.44,47.47,1687013.0,43.1209,43.1754,43.1118,43.1391,1687013.0
2021-10-22 15:20:00,47.47,47.53,47.46,47.53,678887.0,43.1391,43.1936,43.13,43.1936,678887.0
2021-10-22 15:30:00,47.53,47.62,47.52,47.57,1149664.0,43.1936,43.2754,43.1845,43.2299,1149664.0
2021-10-22 15:40:00,47.57,47.6,47.52,47.55,890356.0,43.2299,43.2572,43.1845,43.2118,890356.0
2021-10-22 15:50:00,47.55,47.6,47.52,47.57,1927511.0,43.2118,43.2572,43.1845,43.2299,1927511.0
2021-10-25 09:30:00,47.8,47.98,47.48,47.68,2323558.0,43.4389,43.6025,43.1481,43.3299,2323558.0
2021-10-25 09:40:00,47.68,47.77,47.5,47.54,874049.0,43.3299,43.4117,43.1663,43.2027,874049.0
2021-10-25 09:50:00,47.54,47.63,47.45,47.58,703174.0,43.2027,43.2845,43.1209,43.239,703174.0
2021-10-25 10:00:00,47.59,47.6,47.46,47.48,556394.0,43.2481,43.2572,43.13,43.1481,556394.0
2021-10-25 10:10:00,47.48,47.49,47.36,47.43,726362.0,43.1481,43.1572,43.0391,43.1027,726362.0
2021-10-25 10:20:00,47.43,47.44,47.31,47.34,447321.0,43.1027,43.1118,42.9937,43.0209,447321.0
2021-10-25 10:30:00,47.34,47.45,47.29,47.33,753889.0,43.0209,43.1209,42.9755,43.0118,753889.0
2021-10-25 10:40:00,47.32,47.37,47.2,47.37,605601.0,43.0027,43.0482,42.8937,43.0482,605601.0
2021-10-25 10:50:00,47.37,47.39,47.3,47.33,347912.0,43.0482,43.0664,42.9846,43.0118,347912.0
2021-10-25 11:00:00,47.33,47.43,47.31,47.41,514536.0,43.0118,43.1027,42.9937,43.0845,514536.0
2021-10-25 11:10:00,47.42,47.52,47.38,47.49,772401.0,43.0936,43.1845,43.0573,43.1572,772401.0
2021-10-25 11:20:00,47.48,47.54,47.42,47.48,742974.0,43.1481,43.2027,43.0936,43.1481,742974.0
2021-10-25 11:30:00,47.48,47.49,47.4,47.44,471740.0,43.1481,43.1572,43.0754,43.1118,471740.0
2021-10-25 11:40:00,47.43,47.54,47.43,47.54,466000.0,43.1027,43.2027,43.1027,43.2027,466000.0
2021-10-25 11:50:00,47.53,47.56,47.5,47.55,426080.0,43.1936,43.2208,43.1663,43.2118,426080.0
2021-10-25 12:00:00,47.55,47.58,47.5,47.54,483027.0,43.2118,43.239,43.1663,43.2027,483027.0
2021-10-25 12:10:00,47.55,47.59,47.54,47.57,373236.0,43.2118,43.2481,43.2027,43.2299,373236.0
2021-10-25 12:20:00,47.56,47.61,47.53,47.56,506803.0,43.2208,43.2663,43.1936,43.2208,506803.0
2021-10-25 12:30:00,47.57,47.69,47.56,47.67,1236185.0,43.2299,43.339,43.2208,43.3208,1236185.0
2021-10-25 12:40:00,47.67,47.73,47.59,47.62,636903.0,43.3208,43.3753,43.2481,43.2754,636903.0
2021-10-25 12:50:00,47.61,47.62,47.53,47.54,488575.0,43.2663,43.2754,43.1936,43.2027,488575.0
2021-10-25 13:00:00,47.54,47.6,47.53,47.59,407780.0,43.2027,43.2572,43.1936,43.2481,407780.0
2021-10-25 13:10:00,47.59,47.63,47.56,47.57,445348.0,43.2481,43.2845,43.2208,43.2299,445348.0
2021-10-25 13:20:00,47.57,47.59,47.54,47.58,283590.0,43.2299,43.2481,43.2027,43.239,283590.0
2021-10-25 13:30:00,47.59,47.59,47.51,47.53,310437.0,43.2481,43.2481,43.1754,43.1936,310437.0
2021-10-25 13:40:00,47.52,47.54,47.46,47.53,420431.0,43.1845,43.2027,43.13,43.1936,420431.0
2021-10-25 13:50:00,47.52,47.6,47.52,47.59,332793.0,43.1845,43.2572,43.1845,43.2481,332793.0
2021-10-25 14:00:00,47.59,47.63,47.57,47.6,397876.0,43.2481,43.2845,43.2299,43.2572,397876.0
2021-10-25 14:10:00,47.6,47.61,47.56,47.59,567611.0,43.2572,43.2663,43.2208,43.2481,567611.0
2021-10-25 14:20:00,47.58,47.62,47.56,47.59,527094.0,43.239,43.2754,43.2208,43.2481,527094.0
2021-10-25 14:30:00,47.59,47.61,47.51,47.54,501916.0,43.2481,43.2663,43.1754,43.2027,501916.0
2021-10-25 14:40:00,47.53,47.55,47.5,47.51,309587.0,43.1936,43.2118,43.1663,43.1754,309587.0
2021-10-25 14:50:00,47.51,47.53,47.5,47.53,415389.0,43.1754,43.1936,43.1663,43.1936,415389.0
2021-10-25 15:00:00,47.52,47.56,47.5,47.54,485167.0,43.1845,43.2208,43.1663,43.2027,485167.0
2021-10-25 15:10:00,47.55,47.56,47.51,47.53,532415.0,43.2118,43.2208,43.1754,43.1936,532415.0
2021-10-25 15:20:00,47.53,47.58,47.5,47.58,488172.0,43.1936,43.239,43.1663,43.239,488172.0
2021-10-25 15:30:00,47.57,47.58,47.54,47.55,618430.0,43.2299,43.239,43.2027,43.2118,618430.0
2021-10-25 15:40:00,47.55,47.58,47.5,47.51,976352.0,43.2118,43.239,43.1663,43.1754,976352.0
2021-10-25 15:50:00,47.52,47.53,47.46,47.52,2132466.0,43.1845,43.1936,43.13,43.1845,2132466.0
2021-10-26 09:30:00,47.66,47.69,47.44,47.67,1768143.0,43.3117,43.339,43.1118,43.3208,1768143.0
2021-10-26 09:40:00,47.68,47.79,47.64,47.78,1162565.0,43.3299,43.4299,43.2935,43.4208,1162565.0
2021-10-26 09:50:00,47.78,48.0,47.77,47.88,1156286.0,43.4208,43.6207,43.4117,43.5117,1156286.0
2021-10-26 10:00:00,47.88,48.02,47.81,47.99,1417915.0,43.5117,43.6389,43.448,43.6116,1417915.0
2021-10-26 10:10:00,47.99,48.03,47.95,48.02,765993.0,43.6116,43.648,43.5753,43.6389,765993.0
2021-10-26 10:20:00,48.01,48.07,47.99,48.01,865147.0,43.6298,43.6843,43.6116,43.6298,865147.0
2021-10-26 10:30:00,48.01,48.05,47.99,48.03,739456.0,43.6298,43.6661,43.6116,43.648,739456.0
2021-10-26 10:40:00,48.03,48.04,47.96,48.02,965115.0,43.648,43.6571,43.5844,43.6389,965115.0
2021-10-26 10:50:00,48.02,48.23,48.01,48.22,961158.0,43.6389,43.8297,43.6298,43.8206,961158.0
2021-10-26 11:00:00,48.23,48.3,48.19,48.2,1004520.0,43.8297,43.8933,43.7934,43.8025,1004520.0
2021-10-26 11:10:00,48.2,48.32,48.2,48.3,843071.0,43.8025,43.9115,43.8025,43.8933,843071.0
2021-10-26 11:20:00,48.3,48.35,48.25,48.3,699924.0,43.8933,43.9388,43.8479,43.8933,699924.0
2021-10-26 11:30:00,48.31,48.38,48.26,48.37,652386.0,43.9024,43.966,43.857,43.9569,652386.0
2021-10-26 11:40:00,48.37,48.4,48.34,48.36,699037.0,43.9569,43.9842,43.9297,43.9479,699037.0
2021-10-26 11:50:00,48.36,48.43,48.33,48.34,795357.0,43.9479,44.0115,43.9206,43.9297,795357.0
2021-10-26 12:00:00,48.34,48.36,48.21,48.22,856317.0,43.9297,43.9479,43.8115,43.8206,856317.0
2021-10-26 12:10:00,48.22,48.28,48.2,48.27,740688.0,43.8206,43.8752,43.8025,43.8661,740688.0
2021-10-26 12:20:00,48.28,48.28,48.21,48.22,462841.0,43.8752,43.8752,43.8115,43.8206,462841.0
2021-10-26 12:30:00,48.23,48.23,48.01,48.02,1081891.0,43.8297,43.8297,43.6298,43.6389,1081891.0
2021-10-26 12:40:00,48.03,48.07,47.98,47.99,875472.0,43.648,43.6843,43.6025,43.6116,875472.0
2021-10-26 12:50:00,47.99,48.14,47.97,48.13,1070554.0,43.6116,43.7479,43.5934,43.7388,1070554.0
2021-10-26 13:00:00,48.12,48.16,48.08,48.12,475144.0,43.7298,43.7661,43.6934,43.7298,475144.0
2021-10-26 13:10:00,48.12,48.13,48.07,48.08,288133.0,43.7298,43.7388,43.6843,43.6934,288133.0
2021-10-26 13:20:00,48.09,48.14,48.06,48.11,360653.0,43.7025,43.7479,43.6752,43.7207,360653.0
2021-10-26 13:30:00,48.11,48.2,48.06,48.2,634247.0,43.7207,43.8025,43.6752,43.8025,634247.0
2021-10-26 13:40:00,48.2,48.21,48.13,48.16,517735.0,43.8025,43.8115,43.7388,43.7661,517735.0
2021-10-26 13:50:00,48.16,48.18,48.1,48.14,518254.0,43.7661,43.7843,43.7116,43.7479,518254.0
2021-10-26 14:00:00,48.15,48.22,48.14,48.21,447701.0,43.757,43.8206,43.7479,43.8115,447701.0
2021-10-26 14:10:00,48.2,48.26,48.18,48.23,333535.0,43.8025,43.857,43.7843,43.8297,333535.0
2021-10-26 14:20:00,48.23,48.24,48.17,48.2,447986.0,43.8297,43.8388,43.7752,43.8025,447986.0
2021-10-26 14:30:00,48.2,48.22,48.18,48.19,445312.0,43.8025,43.8206,43.7843,43.7934,445312.0
2021-10-26 14:40:00,48.18,48.21,48.15,48.17,614395.0,43.7843,43.8115,43.757,43.7752,614395.0
2021-10-26 14:50:00,48.18,48.24,48.14,48.24,560910.0,43.7843,43.8388,43.7479,43.8388,560910.0
2021-10-26 15:00:00,48.24,48.28,48.2,48.27,750985.0,43.8388,43.8752,43.8025,43.8661,750985.0
2021-10-26 15:10:00,48.27,48.29,48.24,48.25,450593.0,43.8661,43.8842,43.8388,43.8479,450593.0
2021-10-26 15:20:00,48.25,48.27,48.1,48.12,767085.0,43.8479,43.8661,43.7116,43.7298,767085.0
2021-10-26 15:30:00,48.12,48.15,48.06,48.09,713894.0,43.7298,43.757,43.6752,43.7025,713894.0
2021-10-26 15:40:00,48.09,48.11,48.05,48.07,1151751.0,43.7025,43.7207,43.6661,43.6843,1151751.0
2021-10-26 15:50:00,48.06,48.07,47.95,47.97,2116136.0,43.6752,43.6843,43.5753,43.5934,2116136.0
2021-10-27 09:30:00,47.48,47.54,47.12,47.39,4113023.0,43.1481,43.2027,42.821,43.0664,4113023.0
2021-10-27 09:40:00,47.39,47.58,47.36,47.47,2658491.0,43.0664,43.239,43.0391,43.1391,2658491.0
2021-10-27 09:50:00,47.48,47.71,47.42,47.66,1845876.0,43.1481,43.3572,43.0936,43.3117,1845876.0
2021-10-27 10:00:00,47.65,48.03,47.64,48.02,2172730.0,43.3026,43.648,43.2935,43.6389,2172730.0
2021-10-27 10:10:00,48.01,48.17,47.95,47.98,1459159.0,43.6298,43.7752,43.5753,43.6025,1459159.0
2021-10-27 10:20:00,47.97,48.0,47.64,47.68,975199.0,43.5934,43.6207,43.2935,43.3299,975199.0
2021-10-27 10:30:00,47.68,47.78,47.63,47.74,898792.0,43.3299,43.4208,43.2845,43.3844,898792.0
2021-10-27 10:40:00,47.75,47.76,47.58,47.64,837795.0,43.3935,43.4026,43.239,43.2935,837795.0
2021-10-27 10:50:00,47.64,47.66,47.46,47.55,1080561.0,43.2935,43.3117,43.13,43.2118,1080561.0
2021-10-27 11:00:00,47.56,47.78,47.54,47.69,842590.0,43.2208,43.4208,43.2027,43.339,842590.0
2021-10-27 11:10:00,47.69,47.72,47.61,47.62,615826.0,43.339,43.3662,43.2663,43.2754,615826.0
2021-10-27 11:20:00,47.62,47.64,47.48,47.53,696906.0,43.2754,43.2935,43.1481,43.1936,696906.0
2021-10-27 11:30:00,47.53,47.56,47.47,47.51,720869.0,43.1936,43.2208,43.1391,43.1754,720869.0
2021-10-27 11:40:00,47.51,47.55,47.34,47.36,744888.0,43.1754,43.2118,43.0209,43.0391,744888.0
2021-10-27 11:50:00,47.35,47.39,47.28,47.36,750170.0,43.03,43.0664,42.9664,43.0391,750170.0
2021-10-27 12:00:00,47.36,47.38,47.21,47.29,1429174.0,43.0391,43.0573,42.9028,42.9755,1429174.0
2021-10-27 12:10:00,47.29,47.34,47.27,47.3,646753.0,42.9755,43.0209,42.9573,42.9846,646753.0
2021-10-27 12:20:00,47.31,47.34,47.27,47.33,629852.0,42.9937,43.0209,42.9573,43.0118,629852.0
2021-10-27 12:30:00,47.32,47.32,47.18,47.2,766076.0,43.0027,43.0027,42.8755,42.8937,766076.0
2021-10-27 12:40:00,47.2,47.25,47.18,47.24,503644.0,42.8937,42.9391,42.8755,42.93,503644.0
2021-10-27 12:50:00,47.23,47.29,47.22,47.25,475185.0,42.921,42.9755,42.9119,42.9391,475185.0
2021-10-27 13:00:00,47.25,47.25,47.15,47.25,908316.0,42.9391,42.9391,42.8483,42.9391,908316.0
2021-10-27 13:10:00,47.25,47.27,47.18,47.22,508997.0,42.9391,42.9573,42.8755,42.9119,508997.0
2021-10-27 13:20:00,47.22,47.27,47.18,47.18,319549.0,42.9119,42.9573,42.8755,42.8755,319549.0
2021-10-27 13:30:00,47.19,47.21,47.14,47.21,531987.0,42.8846,42.9028,42.8392,42.9028,531987.0
2021-10-27 13:40:00,47.21,47.32,47.2,47.32,493484.0,42.9028,43.0027,42.8937,43.0027,493484.0
2021-10-27 13:50:00,47.32,47.39,47.31,47.37,518322.0,43.0027,43.0664,42.9937,43.0482,518322.0
2021-10-27 14:00:00,47.37,47.39,47.32,47.34,590809.0,43.0482,43.0664,43.0027,43.0209,590809.0
2021-10-27 14:10:00,47.34,47.37,47.33,47.36,494570.0,43.0209,43.0482,43.0118,43.0391,494570.0
2021-10-27 14:20:00,47.36,47.41,47.28,47.3,478978.0,43.0391,43.0845,42.9664,42.9846,478978.0
2021-10-27 14:30:00,47.29,47.33,47.25,47.32,619953.0,42.9755,43.0118,42.9391,43.0027,619953.0
2021-10-27 14:40:00,47.32,47.32,47.25,47.29,323885.0,43.0027,43.0027,42.9391,42.9755,323885.0
2021-10-27 14:50:00,47.29,47.36,47.27,47.27,637922.0,42.9755,43.0391,42.9573,42.9573,637922.0
2021-10-27 15:00:00,47.27,47.36,47.24,47.3,669772.0,42.9573,43.0391,42.93,42.9846,669772.0
2021-10-27 15:10:00,47.31,47.32,47.22,47.23,875615.0,42.9937,43.0027,42.9119,42.921,875615.0
2021-10-27 15:20:00,47.23,47.33,47.2,47.24,891140.0,42.921,43.0118,42.8937,42.93,891140.0
2021-10-27 15:30:00,47.25,47.26,47.14,47.24,1124758.0,42.9391,42.9482,42.8392,42.93,1124758.0
2021-10-27 15:40:00,47.24,47.25,47.14,47.15,1253656.0,42.93,42.9391,42.8392,42.8483,1253656.0
2021-10-27 15:50:00,47.14,47.17,47.02,47.04,3017775.0,42.8392,42.8664,42.7301,42.7483,3017775.0
2021-10-28 09:30:00,47.59,47.89,47.44,47.57,2545131.0,43.2481,43.5207,43.1118,43.2299,2545131.0
2021-10-28 09:40:00,47.57,47.59,47.3,47.52,1462616.0,43.2299,43.2481,42.9846,43.1845,1462616.0
2021-10-28 09:50:00,47.53,47.66,47.49,47.63,1664411.0,43.1936,43.3117,43.1572,43.2845,1664411.0
2021-10-28 10:00:00,47.63,47.66,47.44,47.54,1262723.0,43.2845,43.3117,43.1118,43.2027,1262723.0
2021-10-28 10:10:00,47.54,47.81,47.53,47.75,1830252.0,43.2027,43.448,43.1936,43.3935,1830252.0
2021-10-28 10:20:00,47.75,47.97,47.72,47.96,922833.0,43.3935,43.5934,43.3662,43.5844,922833.0
2021-10-28 10:30:00,47.96,47.98,47.85,47.87,745458.0,43.5844,43.6025,43.4844,43.5026,745458.0
2021-10-28 10:40:00,47.87,47.9,47.83,47.84,652942.0,43.5026,43.5298,43.4662,43.4753,652942.0
2021-10-28 10:50:00,47.85,47.96,47.82,47.93,657697.0,43.4844,43.5844,43.4571,43.5571,657697.0
2021-10-28 11:00:00,47.93,48.0,47.9,47.93,1110327.0,43.5571,43.6207,43.5298,43.5571,1110327.0
2021-10-28 11:10:00,47.94,47.97,47.75,47.79,737292.0,43.5662,43.5934,43.3935,43.4299,737292.0
2021-10-28 11:20:00,47.79,47.83,47.74,47.77,528829.0,43.4299,43.4662,43.3844,43.4117,528829.0
2021-10-28 11:30:00,47.78,47.91,47.77,47.86,552636.0,43.4208,43.5389,43.4117,43.4935,552636.0
2021-10-28 11:40:00,47.87,47.87,47.7,47.71,656434.0,43.5026,43.5026,43.3481,43.3572,656434.0
2021-10-28 11:50:00,47.71,47.78,47.68,47.72,550859.0,43.3572,43.4208,43.3299,43.3662,550859.0
2021-10-28 12:00:00,47.72,47.78,47.69,47.76,449587.0,43.3662,43.4208,43.339,43.4026,449587.0
2021-10-28 12:10:00,47.75,47.78,47.7,47.73,453371.0,43.3935,43.4208,43.3481,43.3753,453371.0
2021-10-28 12:20:00,47.73,47.74,47.56,47.57,519728.0,43.3753,43.3844,43.2208,43.2299,519728.0
2021-10-28 12:30:00,47.57,47.6,47.54,47.56,526393.0,43.2299,43.2572,43.2027,43.2208,526393.0
2021-10-28 12:40:00,47.56,47.82,47.53,47.8,1037859.0,43.2208,43.4571,43.1936,43.4389,1037859.0
2021-10-28 12:50:00,47.8,47.81,47.65,47.68,922452.0,43.4389,43.448,43.3026,43.3299,922452.0
2021-10-28 13:00:00,47.69,47.75,47.68,47.71,404819.0,43.339,43.3935,43.3299,43.3572,404819.0
2021-10-28 13:10:00,47.71,47.74,47.65,47.68,439147.0,43.3572,43.3844,43.3026,43.3299,439147.0
2021-10-28 13:20:00,47.67,47.72,47.63,47.7,388762.0,43.3208,43.3662,43.2845,43.3481,388762.0
2021-10-28 13:30:00,47.7,47.76,47.69,47.74,402012.0,43.3481,43.4026,43.339,43.3844,402012.0
2021-10-28 13:40:00,47.75,47.76,47.7,47.74,445126.0,43.3935,43.4026,43.3481,43.3844,445126.0
2021-10-28 13:50:00,47.74,47.78,47.69,47.71,503823.0,43.3844,43.4208,43.339,43.3572,503823.0
2021-10-28 14:00:00,47.71,47.74,47.69,47.72,466739.0,43.3572,43.3844,43.339,43.3662,466739.0
2021-10-28 14:10:00,47.72,47.73,47.64,47.69,843729.0,43.3662,43.3753,43.2935,43.339,843729.0
2021-10-28 14:20:00,47.69,47.71,47.66,47.71,556837.0,43.339,43.3572,43.3117,43.3572,556837.0
2021-10-28 14:30:00,47.7,47.72,47.68,47.71,564571.0,43.3481,43.3662,43.3299,43.3572,564571.0
2021-10-28 14:40:00,47.71,47.73,47.69,47.72,485799.0,43.3572,43.3753,43.339,43.3662,485799.0
2021-10-28 14:50:00,47.72,47.72,47.64,47.68,768227.0,43.3662,43.3662,43.2935,43.3299,768227.0
2021-10-28 15:00:00,47.68,47.68,47.61,47.67,577654.0,43.3299,43.3299,43.2663,43.3208,577654.0
2021-10-28 15:10:00,47.66,47.7,47.62,47.69,623373.0,43.3117,43.3481,43.2754,43.339,623373.0
2021-10-28 15:20:00,47.68,47.71,47.62,47.65,618321.0,43.3299,43.3572,43.2754,43.3026,618321.0
2021-10-28 15:30:00,47.65,47.72,47.62,47.7,894082.0,43.3026,43.3662,43.2754,43.3481,894082.0
2021-10-28 15:40:00,47.7,47.72,47.62,47.63,1274696.0,43.3481,43.3662,43.2754,43.2845,1274696.0
2021-10-28 15:50:00,47.62,47.8,47.61,47.77,2508066.0,43.2754,43.4389,43.2663,43.4117,2508066.0
2021-10-29 09:30:00,47.75,48.13,47.75,47.76,1932977.0,43.3935,43.7388,43.3935,43.4026,1932977.0
2021-10-29 09:40:00,47.76,47.98,47.65,47.9,896525.0,43.4026,43.6025,43.3026,43.5298,896525.0
2021-10-29 09:50:00,47.9,47.94,47.68,47.68,510630.0,43.5298,43.5662,43.3299,43.3299,510630.0
2021-10-29 10:00:00,47.69,47.73,47.61,47.61,470608.0,43.339,43.3753,43.2663,43.2663,470608.0
2021-10-29 10:10:00,47.61,47.61,47.52,47.58,604330.0,43.2663,43.2663,43.1845,43.239,604330.0
2021-10-29 10:20:00,47.59,47.69,47.58,47.66,455991.0,43.2481,43.339,43.239,43.3117,455991.0
2021-10-29 10:30:00,47.66,47.74,47.64,47.66,405948.0,43.3117,43.3844,43.2935,43.3117,405948.0
2021-10-29 10:40:00,47.66,47.77,47.66,47.76,358097.0,43.3117,43.4117,43.3117,43.4026,358097.0
2021-10-29 10:50:00,47.77,47.86,47.75,47.83,526219.0,43.4117,43.4935,43.3935,43.4662,526219.0
2021-10-29 11:00:00,47.83,47.93,47.81,47.93,764860.0,43.4662,43.5571,43.448,43.5571,764860.0
2021-10-29 11:10:00,47.93,47.98,47.92,47.96,615940.0,43.5571,43.6025,43.548,43.5844,615940.0
2021-10-29 11:20:00,47.97,47.99,47.92,47.97,658826.0,43.5934,43.6116,43.548,43.5934,658826.0
2021-10-29 11:30:00,47.98,48.01,47.95,47.98,643361.0,43.6025,43.6298,43.5753,43.6025,643361.0
2021-10-29 11:40:00,47.98,47.99,47.88,47.94,593872.0,43.6025,43.6116,43.5117,43.5662,593872.0
2021-10-29 11:50:00,47.94,47.97,47.9,47.92,504842.0,43.5662,43.5934,43.5298,43.548,504842.0
2021-10-29 12:00:00,47.92,47.95,47.91,47.95,295212.0,43.548,43.5753,43.5389,43.5753,295212.0
2021-10-29 12:10:00,47.94,48.01,47.94,47.96,610297.0,43.5662,43.6298,43.5662,43.5844,610297.0
2021-10-29 12:20:00,47.96,47.97,47.89,47.91,485477.0,43.5844,43.5934,43.5207,43.5389,485477.0
2021-10-29 12:30:00,47.91,48.01,47.87,48.01,449662.0,43.5389,43.6298,43.5026,43.6298,449662.0
2021-10-29 12:40:00,48.01,48.01,47.96,47.98,365746.0,43.6298,43.6298,43.5844,43.6025,365746.0
2021-10-29 12:50:00,47.98,47.99,47.93,47.95,261213.0,43.6025,43.6116,43.5571,43.5753,261213.0
2021-10-29 13:00:00,47.95,48.01,47.94,47.99,423492.0,43.5753,43.6298,43.5662,43.6116,423492.0
2021-10-29 13:10:00,47.99,48.01,47.96,47.99,285007.0,43.6116,43.6298,43.5844,43.6116,285007.0
2021-10-29 13:20:00,47.99,48.01,47.97,47.98,320324.0,43.6116,43.6298,43.5934,43.6025,320324.0
2021-10-29 13:30:00,47.99,48.02,47.97,47.98,319001.0,43.6116,43.6389,43.5934,43.6025,319001.0
2021-10-29 13:40:00,47.98,47.99,47.89,47.91,444506.0,43.6025,43.6116,43.5207,43.5389,444506.0
2021-10-29 13:50:00,47.91,47.96,47.89,47.96,322428.0,43.5389,43.5844,43.5207,43.5844,322428.0
2021-10-29 14:00:00,47.95,47.95,47.86,47.88,478671.0,43.5753,43.5753,43.4935,43.5117,478671.0
2021-10-29 14:10:00,47.88,47.89,47.82,47.82,435583.0,43.5117,43.5207,43.4571,43.4571,435583.0
2021-10-29 14:20:00,47.82,47.83,47.74,47.8,594292.0,43.4571,43.4662,43.3844,43.4389,594292.0
2021-10-29 14:30:00,47.8,47.85,47.77,47.82,439450.0,43.4389,43.4844,43.4117,43.4571,439450.0
2021-10-29 14:40:00,47.81,47.87,47.81,47.84,378809.0,43.448,43.5026,43.448,43.4753,378809.0
2021-10-29 14:50:00,47.84,47.87,47.82,47.83,345949.0,43.4753,43.5026,43.4571,43.4662,345949.0
2021-10-29 15:00:00,47.83,47.85,47.79,47.81,300789.0,43.4662,43.4844,43.4299,43.448,300789.0
2021-10-29 15:10:00,47.82,47.82,47.7,47.72,460245.0,43.4571,43.4571,43.3481,43.3662,460245.0
2021-10-29 15:20:00,47.72,47.76,47.69,47.73,582866.0,43.3662,43.4026,43.339,43.3753,582866.0
2021-10-29 15:30:00,47.73,47.87,47.73,47.85,973169.0,43.3753,43.5026,43.3753,43.4844,973169.0
2021-10-29 15:40:00,47.84,47.94,47.82,47.84,1526809.0,43.4753,43.5662,43.4571,43.4753,1526809.0
2021-10-29 15:50:00,47.84,47.9,47.75,47.79,2478342.0,43.4753,43.5298,43.3935,43.4299,2478342.0
2021-11-01 09:30:00,48.1,48.17,47.72,47.82,2695176.0,43.7116,43.7752,43.3662,43.4571,2695176.0
2021-11-01 09:40:00,47.82,47.85,47.51,47.54,1555828.0,43.4571,43.4844,43.1754,43.2027,1555828.0
2021-11-01 09:50:00,47.53,47.61,47.35,47.4,1464992.0,43.1936,43.2663,43.03,43.0754,1464992.0
2021-11-01 10:00:00,47.4,47.62,47.28,47.6,1298692.0,43.0754,43.2754,42.9664,43.2572,1298692.0
2021-11-01 10:10:00,47.61,47.68,47.56,47.59,1382531.0,43.2663,43.3299,43.2208,43.2481,1382531.0
2021-11-01 10:20:00,47.59,47.66,47.44,47.48,947363.0,43.2481,43.3117,43.1118,43.1481,947363.0
2021-11-01 10:30:00,47.48,47.66,47.46,47.61,719946.0,43.1481,43.3117,43.13,43.2663,719946.0
2021-11-01 10:40:00,47.61,47.64,47.5,47.54,742334.0,43.2663,43.2935,43.1663,43.2027,742334.0
2021-11-01 10:50:00,47.53,47.53,47.41,47.5,711563.0,43.1936,43.1936,43.0845,43.1663,711563.0
2021-11-01 11:00:00,47.5,47.58,47.46,47.55,545951.0,43.1663,43.239,43.13,43.2118,545951.0
2021-11-01 11:10:00,47.55,47.6,47.48,47.59,553295.0,43.2118,43.2572,43.1481,43.2481,553295.0
2021-11-01 11:20:00,47.59,47.63,47.5,47.51,1051794.0,43.2481,43.2845,43.1663,43.1754,1051794.0
2021-11-01 11:30:00,47.52,47.55,47.42,47.43,818149.0,43.1845,43.2118,43.0936,43.1027,818149.0
2021-11-01 11:40:00,47.43,47.51,47.4,47.42,660602.0,43.1027,43.1754,43.0754,43.0936,660602.0
2021-11-01 11:50:00,47.42,47.44,47.38,47.44,468124.0,43.0936,43.1118,43.0573,43.1118,468124.0
2021-11-01 12:00:00,47.44,47.58,47.43,47.57,487869.0,43.1118,43.239,43.1027,43.2299,487869.0
2021-11-01 12:10:00,47.57,47.68,47.57,47.67,782123.0,43.2299,43.3299,43.2299,43.3208,782123.0
2021-11-01 12:20:00,47.66,47.72,47.65,47.72,419831.0,43.3117,43.3662,43.3026,43.3662,419831.0
2021-11-01 12:30:00,47.72,47.84,47.68,47.83,889037.0,43.3662,43.4753,43.3299,43.4662,889037.0
2021-11-01 12:40:00,47.84,47.85,47.78,47.8,742951.0,43.4753,43.4844,43.4208,43.4389,742951.0
2021-11-01 12:50:00,47.8,47.82,47.76,47.78,414012.0,43.4389,43.4571,43.4026,43.4208,414012.0
2021-11-01 13:00:00,47.77,47.78,47.71,47.74,930375.0,43.4117,43.4208,43.3572,43.3844,930375.0
2021-11-01 13:10:00,47.74,47.78,47.73,47.76,503619.0,43.3844,43.4208,43.3753,43.4026,503619.0
2021-11-01 13:20:00,47.76,47.76,47.64,47.64,711932.0,43.4026,43.4026,43.2935,43.2935,711932.0
2021-11-01 13:30:00,47.64,47.75,47.63,47.75,479175.0,43.2935,43.3935,43.2845,43.3935,479175.0
2021-11-01 13:40:00,47.75,47.75,47.66,47.69,604753.0,43.3935,43.3935,43.3117,43.339,604753.0
2021-11-01 13:50:00,47.68,47.73,47.65,47.65,513441.0,43.3299,43.3753,43.3026,43.3026,513441.0
2021-11-01 14:00:00,47.65,47.69,47.61,47.63,560239.0,43.3026,43.339,43.2663,43.2845,560239.0
2021-11-01 14:10:00,47.63,47.67,47.6,47.64,558324.0,43.2845,43.3208,43.2572,43.2935,558324.0
2021-11-01 14:20:00,47.64,47.68,47.63,47.66,568749.0,43.2935,43.3299,43.2845,43.3117,568749.0
2021-11-01 14:30:00,47.66,47.75,47.66,47.72,513186.0,43.3117,43.3935,43.3117,43.3662,513186.0
2021-11-01 14:40:00,47.72,47.78,47.7,47.78,419131.0,43.3662,43.4208,43.3481,43.4208,419131.0
2021-11-01 14:50:00,47.78,47.79,47.72,47.74,490643.0,43.4208,43.4299,43.3662,43.3844,490643.0
2021-11-01 15:00:00,47.74,47.77,47.72,47.76,416147.0,43.3844,43.4117,43.3662,43.4026,416147.0
2021-11-01 15:10:00,47.76,47.79,47.72,47.73,673980.0,43.4026,43.4299,43.3662,43.3753,673980.0
2021-11-01 15:20:00,47.73,47.8,47.7,47.78,701602.0,43.3753,43.4389,43.3481,43.4208,701602.0
2021-11-01 15:30:00,47.78,47.83,47.76,47.82,719364.0,43.4208,43.4662,43.4026,43.4571,719364.0
2021-11-01 15:40:00,47.82,47.89,47.75,47.78,1092303.0,43.4571,43.5207,43.3935,43.4208,1092303.0
2021-11-01 15:50:00,47.78,47.88,47.75,47.85,1635414.0,43.4208,43.5117,43.3935,43.4844,1635414.0
2021-11-02 09:30:00,47.57,47.73,47.56,47.59,2289497.0,43.2299,43.3753,43.2208,43.2481,2289497.0
2021-11-02 09:40:00,47.59,47.63,47.35,47.42,1697971.0,43.2481,43.2845,43.03,43.0936,1697971.0
2021-11-02 09:50:00,47.41,47.76,47.39,47.73,1148412.0,43.0845,43.4026,43.0664,43.3753,1148412.0
2021-11-02 10:00:00,47.73,48.11,47.71,48.07,1348489.0,43.3753,43.7207,43.3572,43.6843,1348489.0
2021-11-02 10:10:00,48.08,48.12,48.01,48.06,992186.0,43.6934,43.7298,43.6298,43.6752,992186.0
2021-11-02 10:20:00,48.06,48.12,48.0,48.09,763866.0,43.6752,43.7298,43.6207,43.7025,763866.0
2021-11-02 10:30:00,48.09,48.16,48.04,48.15,933050.0,43.7025,43.7661,43.6571,43.757,933050.0
2021-11-02 10:40:00,48.15,48.28,48.12,48.26,1100523.0,43.757,43.8752,43.7298,43.857,1100523.0
2021-11-02 10:50:00,48.27,48.28,48.14,48.25,1116901.0,43.8661,43.8752,43.7479,43.8479,1116901.0
2021-11-02 11:00:00,48.25,48.42,48.24,48.36,1089339.0,43.8479,44.0024,43.8388,43.9479,1089339.0
2021-11-02 11:10:00,48.36,48.37,48.24,48.25,507531.0,43.9479,43.9569,43.8388,43.8479,507531.0
2021-11-02 11:20:00,48.26,48.37,48.2,48.36,633733.0,43.857,43.9569,43.8025,43.9479,633733.0
2021-11-02 11:30:00,48.36,48.37,48.27,48.28,490801.0,43.9479,43.9569,43.8661,43.8752,490801.0
2021-11-02 11:40:00,48.28,48.32,48.19,48.2,493582.0,43.8752,43.9115,43.7934,43.8025,493582.0
2021-11-02 11:50:00,48.2,48.23,48.14,48.15,541114.0,43.8025,43.8297,43.7479,43.757,541114.0
2021-11-02 12:00:00,48.15,48.19,48.11,48.12,486071.0,43.757,43.7934,43.7207,43.7298,486071.0
2021-11-02 12:10:00,48.12,48.24,48.12,48.23,618032.0,43.7298,43.8388,43.7298,43.8297,618032.0
2021-11-02 12:20:00,48.23,48.24,48.2,48.23,509730.0,43.8297,43.8388,43.8025,43.8297,509730.0
2021-11-02 12:30:00,48.23,48.25,48.18,48.23,544497.0,43.8297,43.8479,43.7843,43.8297,544497.0
2021-11-02 12:40:00,48.23,48.25,48.2,48.25,440725.0,43.8297,43.8479,43.8025,43.8479,440725.0
2021-11-02 12:50:00,48.25,48.26,48.15,48.16,341395.0,43.8479,43.857,43.757,43.7661,341395.0
2021-11-02 13:00:00,48.16,48.21,48.15,48.21,338703.0,43.7661,43.8115,43.757,43.8115,338703.0
2021-11-02 13:10:00,48.2,48.23,48.1,48.12,629202.0,43.8025,43.8297,43.7116,43.7298,629202.0
2021-11-02 13:20:00,48.13,48.16,48.07,48.12,423702.0,43.7388,43.7661,43.6843,43.7298,423702.0
2021-11-02 13:30:00,48.12,48.13,48.08,48.09,383168.0,43.7298,43.7388,43.6934,43.7025,383168.0
2021-11-02 13:40:00,48.09,48.13,48.09,48.09,330009.0,43.7025,43.7388,43.7025,43.7025,330009.0
2021-11-02 13:50:00,48.09,48.14,48.07,48.1,328309.0,43.7025,43.7479,43.6843,43.7116,328309.0
2021-11-02 14:00:00,48.09,48.13,48.05,48.06,363543.0,43.7025,43.7388,43.6661,43.6752,363543.0
2021-11-02 14:10:00,48.06,48.09,48.02,48.08,451939.0,43.6752,43.7025,43.6389,43.6934,451939.0
2021-11-02 14:20:00,48.08,48.1,48.06,48.07,458517.0,43.6934,43.7116,43.6752,43.6843,458517.0
2021-11-02 14:30:00,48.07,48.11,48.05,48.05,827037.0,43.6843,43.7207,43.6661,43.6661,827037.0
2021-11-02 14:40:00,48.05,48.06,48.0,48.01,836155.0,43.6661,43.6752,43.6207,43.6298,836155.0
2021-11-02 14:50:00,48.01,48.02,47.88,47.9,1030260.0,43.6298,43.6389,43.5117,43.5298,1030260.0
2021-11-02 15:00:00,47.9,47.9,47.84,47.84,512726.0,43.5298,43.5298,43.4753,43.4753,512726.0
2021-11-02 15:10:00,47.84,47.91,47.83,47.88,585053.0,43.4753,43.5389,43.4662,43.5117,585053.0
2021-11-02 15:20:00,47.88,47.89,47.81,47.85,737104.0,43.5117,43.5207,43.448,43.4844,737104.0
2021-11-02 15:30:00,47.85,47.87,47.79,47.87,868222.0,43.4844,43.5026,43.4299,43.5026,868222.0
2021-11-02 15:40:00,47.87,47.92,47.86,47.88,855501.0,43.5026,43.548,43.4935,43.5117,855501.0
2021-11-02 15:50:00,47.89,47.91,47.78,47.89,2124987.0,43.5207,43.5389,43.4208,43.5207,2124987.0
2021-11-03 09:30:00,47.8,47.91,47.61,47.64,1493374.0,43.4389,43.5389,43.2663,43.2935,1493374.0
2021-11-03 09:40:00,47.64,47.95,47.63,47.92,1249069.0,43.2935,43.5753,43.2845,43.548,1249069.0
2021-11-03 09:50:00,47.93,48.12,47.9,48.07,1414237.0,43.5571,43.7298,43.5298,43.6843,1414237.0
2021-11-03 10:00:00,48.07,48.24,48.06,48.2,1102607.0,43.6843,43.8388,43.6752,43.8025,1102607.0
2021-11-03 10:10:00,48.19,48.21,48.07,48.11,1346983.0,43.7934,43.8115,43.6843,43.7207,1346983.0
2021-11-03 10:20:00,48.11,48.16,48.05,48.16,1063919.0,43.7207,43.7661,43.6661,43.7661,1063919.0
2021-11-03 10:30:00,48.16,48.23,48.13,48.23,767959.0,43.7661,43.8297,43.7388,43.8297,767959.0
2021-11-03 10:40:00,48.23,48.27,48.15,48.16,536048.0,43.8297,43.8661,43.757,43.7661,536048.0
2021-11-03 10:50:00,48.16,48.22,48.11,48.12,452582.0,43.7661,43.8206,43.7207,43.7298,452582.0
2021-11-03 11:00:00,48.12,48.22,48.09,48.16,693695.0,43.7298,43.8206,43.7025,43.7661,693695.0
2021-11-03 11:10:00,48.16,48.24,48.14,48.15,572307.0,43.7661,43.8388,43.7479,43.757,572307.0
2021-11-03 11:20:00,48.16,48.16,48.05,48.11,671141.0,43.7661,43.7661,43.6661,43.7207,671141.0
2021-11-03 11:30:00,48.12,48.22,48.1,48.19,551982.0,43.7298,43.8206,43.7116,43.7934,551982.0
2021-11-03 11:40:00,48.19,48.19,48.12,48.13,523897.0,43.7934,43.7934,43.7298,43.7388,523897.0
2021-11-03 11:50:00,48.13,48.14,48.09,48.09,544245.0,43.7388,43.7479,43.7025,43.7025,544245.0
2021-11-03 12:00:00,48.09,48.11,48.03,48.06,467658.0,43.7025,43.7207,43.648,43.6752,467658.0
2021-11-03 12:10:00,48.06,48.07,47.96,47.97,653427.0,43.6752,43.6843,43.5844,43.5934,653427.0
2021-11-03 12:20:00,47.97,48.04,47.91,48.01,510996.0,43.5934,43.6571,43.5389,43.6298,510996.0
2021-11-03 12:30:00,48.01,48.09,47.98,48.08,298849.0,43.6298,43.7025,43.6025,43.6934,298849.0
2021-11-03 12:40:00,48.08,48.1,48.04,48.09,278767.0,43.6934,43.7116,43.6571,43.7025,278767.0
2021-11-03 12:50:00,48.09,48.13,48.08,48.12,573416.0,43.7025,43.7388,43.6934,43.7298,573416.0
2021-11-03 13:00:00,48.12,48.13,48.06,48.07,497559.0,43.7298,43.7388,43.6752,43.6843,497559.0
2021-11-03 13:10:00,48.07,48.07,47.96,47.96,508340.0,43.6843,43.6843,43.5844,43.5844,508340.0
2021-11-03 13:20:00,47.97,47.99,47.94,47.95,444166.0,43.5934,43.6116,43.5662,43.5753,444166.0
2021-11-03 13:30:00,47.95,47.95,47.91,47.93,371117.0,43.5753,43.5753,43.5389,43.5571,371117.0
2021-11-03 13:40:00,47.93,47.98,47.92,47.97,352409.0,43.5571,43.6025,43.548,43.5934,352409.0
2021-11-03 13:50:00,47.97,47.99,47.94,47.96,325978.0,43.5934,43.6116,43.5662,43.5844,325978.0
2021-11-03 14:00:00,47.96,48.34,47.91,48.33,2123901.0,43.5844,43.9297,43.5389,43.9206,2123901.0
2021-11-03 14:10:00,48.33,48.65,48.28,48.62,2598632.0,43.9206,44.2114,43.8752,44.1841,2598632.0
2021-11-03 14:20:00,48.63,48.66,48.44,48.45,1288780.0,44.1932,44.2205,44.0206,44.0296,1288780.0
2021-11-03 14:30:00,48.45,48.54,48.3,48.46,1300582.0,44.0296,44.1114,43.8933,44.0387,1300582.0
2021-11-03 14:40:00,48.46,48.56,48.43,48.55,1087536.0,44.0387,44.1296,44.0115,44.1205,1087536.0
2021-11-03 14:50:00,48.55,48.62,48.5,48.55,1007190.0,44.1205,44.1841,44.0751,44.1205,1007190.0
2021-11-03 15:00:00,48.55,48.69,48.54,48.66,1052381.0,44.1205,44.2478,44.1114,44.2205,1052381.0
2021-11-03 15:10:00,48.66,48.69,48.61,48.65,851934.0,44.2205,44.2478,44.175,44.2114,851934.0
2021-11-03 15:20:00,48.65,48.65,48.57,48.63,630834.0,44.2114,44.2114,44.1387,44.1932,630834.0
2021-11-03 15:30:00,48.63,48.64,48.49,48.5,1342446.0,44.1932,44.2023,44.066,44.0751,1342446.0
2021-11-03 15:40:00,48.5,48.55,48.43,48.47,1503477.0,44.0751,44.1205,44.0115,44.0478,1503477.0
2021-11-03 15:50:00,48.47,48.48,48.35,48.36,2718588.0,44.0478,44.0569,43.9388,43.9479,2718588.0
2021-11-04 09:30:00,48.15,48.15,47.47,47.53,4149066.0,43.757,43.757,43.1391,43.1936,4149066.0
2021-11-04 09:40:00,47.53,47.6,47.35,47.44,3285988.0,43.1936,43.2572,43.03,43.1118,3285988.0
2021-11-04 09:50:00,47.43,47.6,47.42,47.51,1273949.0,43.1027,43.2572,43.0936,43.1754,1273949.0
2021-11-04 10:00:00,47.51,47.6,47.5,47.56,1242766.0,43.1754,43.2572,43.1663,43.2208,1242766.0
2021-11-04 10:10:00,47.55,47.62,47.48,47.51,1215438.0,43.2118,43.2754,43.1481,43.1754,1215438.0
2021-11-04 10:20:00,47.51,47.52,47.41,47.45,779913.0,43.1754,43.1845,43.0845,43.1209,779913.0
2021-11-04 10:30:00,47.44,47.5,47.3,47.38,1279935.0,43.1118,43.1663,42.9846,43.0573,1279935.0
2021-11-04 10:40:00,47.38,47.41,47.29,47.33,1075158.0,43.0573,43.0845,42.9755,43.0118,1075158.0
2021-11-04 10:50:00,47.34,47.34,47.16,47.22,1431755.0,43.0209,43.0209,42.8573,42.9119,1431755.0
2021-11-04 11:00:00,47.22,47.22,47.15,47.2,878787.0,42.9119,42.9119,42.8483,42.8937,878787.0
2021-11-04 11:10:00,47.19,47.28,47.18,47.22,798150.0,42.8846,42.9664,42.8755,42.9119,798150.0
2021-11-04 11:20:00,47.21,47.24,47.11,47.13,823889.0,42.9028,42.93,42.8119,42.8301,823889.0
2021-11-04 11:30:00,47.12,47.28,47.11,47.26,701985.0,42.821,42.9664,42.8119,42.9482,701985.0
2021-11-04 11:40:00,47.26,47.35,47.24,47.27,654976.0,42.9482,43.03,42.93,42.9573,654976.0
2021-11-04 11:50:00,47.27,47.34,47.25,47.32,350059.0,42.9573,43.0209,42.9391,43.0027,350059.0
2021-11-04 12:00:00,47.32,47.34,47.26,47.29,476140.0,43.0027,43.0209,42.9482,42.9755,476140.0
2021-11-04 12:10:00,47.28,47.3,47.17,47.19,673835.0,42.9664,42.9846,42.8664,42.8846,673835.0
2021-11-04 12:20:00,47.2,47.2,47.02,47.09,945655.0,42.8937,42.8937,42.7301,42.7937,945655.0
2021-11-04 12:30:00,47.09,47.09,47.02,47.03,390098.0,42.7937,42.7937,42.7301,42.7392,390098.0
2021-11-04 12:40:00,47.03,47.1,47.02,47.09,394472.0,42.7392,42.8028,42.7301,42.7937,394472.0
2021-11-04 12:50:00,47.1,47.12,47.03,47.05,423021.0,42.8028,42.821,42.7392,42.7574,423021.0
2021-11-04 13:00:00,47.05,47.08,47.02,47.07,424071.0,42.7574,42.7846,42.7301,42.7756,424071.0
2021-11-04 13:10:00,47.07,47.12,47.06,47.09,441335.0,42.7756,42.821,42.7665,42.7937,441335.0
2021-11-04 13:20:00,47.09,47.1,47.05,47.09,387407.0,42.7937,42.8028,42.7574,42.7937,387407.0
2021-11-04 13:30:00,47.09,47.1,47.01,47.06,784712.0,42.7937,42.8028,42.721,42.7665,784712.0
2021-11-04 13:40:00,47.05,47.08,46.98,47.0,1134345.0,42.7574,42.7846,42.6938,42.7119,1134345.0
2021-11-04 13:50:00,47.0,47.01,46.91,46.95,831144.0,42.7119,42.721,42.6301,42.6665,831144.0
2021-11-04 14:00:00,46.96,46.99,46.91,46.98,655164.0,42.6756,42.7029,42.6301,42.6938,655164.0
2021-11-04 14:10:00,46.97,46.99,46.92,46.92,597100.0,42.6847,42.7029,42.6392,42.6392,597100.0
2021-11-04 14:20:00,46.93,46.98,46.91,46.93,636413.0,42.6483,42.6938,42.6301,42.6483,636413.0
2021-11-04 14:30:00,46.93,46.95,46.88,46.91,675239.0,42.6483,42.6665,42.6029,42.6301,675239.0
2021-11-04 14:40:00,46.91,47.0,46.91,46.97,585877.0,42.6301,42.7119,42.6301,42.6847,585877.0
2021-11-04 14:50:00,46.97,47.0,46.95,46.98,564758.0,42.6847,42.7119,42.6665,42.6938,564758.0
2021-11-04 15:00:00,46.98,46.99,46.9,46.94,946864.0,42.6938,42.7029,42.6211,42.6574,946864.0
2021-11-04 15:10:00,46.94,47.03,46.93,47.03,769884.0,42.6574,42.7392,42.6483,42.7392,769884.0
2021-11-04 15:20:00,47.03,47.08,47.02,47.04,935347.0,42.7392,42.7846,42.7301,42.7483,935347.0
2021-11-04 15:30:00,47.05,47.19,47.02,47.15,1351010.0,42.7574,42.8846,42.7301,42.8483,1351010.0
2021-11-04 15:40:00,47.15,47.26,47.14,47.25,1278294.0,42.8483,42.9482,42.8392,42.9391,1278294.0
2021-11-04 15:50:00,47.25,47.36,47.22,47.34,2803966.0,42.9391,43.0391,42.9119,43.0209,2803966.0
2021-11-05 09:30:00,47.6,47.82,47.34,47.38,2291870.0,43.2572,43.4571,43.0209,43.0573,2291870.0
2021-11-05 09:40:00,47.39,47.67,47.37,47.65,1340389.0,43.0664,43.3208,43.0482,43.3026,1340389.0
2021-11-05 09:50:00,47.65,47.73,47.59,47.69,1248248.0,43.3026,43.3753,43.2481,43.339,1248248.0
2021-11-05 10:00:00,47.69,47.72,47.62,47.69,818611.0,43.339,43.3662,43.2754,43.339,818611.0
2021-11-05 10:10:00,47.69,47.74,47.54,47.6,1094280.0,43.339,43.3844,43.2027,43.2572,1094280.0
2021-11-05 10:20:00,47.61,47.62,47.51,47.58,779430.0,43.2663,43.2754,43.1754,43.239,779430.0
2021-11-05 10:30:00,47.58,47.61,47.5,47.52,592681.0,43.239,43.2663,43.1663,43.1845,592681.0
2021-11-05 10:40:00,47.51,47.65,47.5,47.56,690158.0,43.1754,43.3026,43.1663,43.2208,690158.0
2021-11-05 10:50:00,47.57,47.64,47.55,47.63,617377.0,43.2299,43.2935,43.2118,43.2845,617377.0
2021-11-05 11:00:00,47.63,47.66,47.56,47.65,569461.0,43.2845,43.3117,43.2208,43.3026,569461.0
2021-11-05 11:10:00,47.65,47.66,47.56,47.56,383621.0,43.3026,43.3117,43.2208,43.2208,383621.0
2021-11-05 11:20:00,47.57,47.57,47.47,47.48,555322.0,43.2299,43.2299,43.1391,43.1481,555322.0
2021-11-05 11:30:00,47.48,47.5,47.33,47.34,722627.0,43.1481,43.1663,43.0118,43.0209,722627.0
2021-11-05 11:40:00,47.34,47.34,47.21,47.23,898564.0,43.0209,43.0209,42.9028,42.921,898564.0
2021-11-05 11:50:00,47.22,47.25,47.15,47.18,871551.0,42.9119,42.9391,42.8483,42.8755,871551.0
2021-11-05 12:00:00,47.19,47.26,47.18,47.25,490089.0,42.8846,42.9482,42.8755,42.9391,490089.0
2021-11-05 12:10:00,47.25,47.25,47.19,47.22,410175.0,42.9391,42.9391,42.8846,42.9119,410175.0
2021-11-05 12:20:00,47.22,47.25,47.1,47.11,562005.0,42.9119,42.9391,42.8028,42.8119,562005.0
2021-11-05 12:30:00,47.11,47.18,47.1,47.12,447442.0,42.8119,42.8755,42.8028,42.821,447442.0
2021-11-05 12:40:00,47.13,47.13,47.06,47.11,468303.0,42.8301,42.8301,42.7665,42.8119,468303.0
2021-11-05 12:50:00,47.12,47.12,46.91,46.91,1074791.0,42.821,42.821,42.6301,42.6301,1074791.0
2021-11-05 13:00:00,46.91,47.07,46.9,47.01,797575.0,42.6301,42.7756,42.6211,42.721,797575.0
2021-11-05 13:10:00,47.0,47.11,46.96,47.09,837841.0,42.7119,42.8119,42.6756,42.7937,837841.0
2021-11-05 13:20:00,47.09,47.09,46.93,46.95,593513.0,42.7937,42.7937,42.6483,42.6665,593513.0
2021-11-05 13:30:00,46.95,47.07,46.95,46.97,583029.0,42.6665,42.7756,42.6665,42.6847,583029.0
2021-11-05 13:40:00,46.98,46.99,46.82,46.86,853010.0,42.6938,42.7029,42.5484,42.5847,853010.0
2021-11-05 13:50:00,46.86,46.93,46.84,46.9,564751.0,42.5847,42.6483,42.5665,42.6211,564751.0
2021-11-05 14:00:00,46.89,46.96,46.87,46.95,608379.0,42.612,42.6756,42.5938,42.6665,608379.0
2021-11-05 14:10:00,46.96,47.01,46.93,46.96,531655.0,42.6756,42.721,42.6483,42.6756,531655.0
2021-11-05 14:20:00,46.95,46.96,46.9,46.94,613921.0,42.6665,42.6756,42.6211,42.6574,613921.0
2021-11-05 14:30:00,46.94,46.95,46.86,46.9,681967.0,42.6574,42.6665,42.5847,42.6211,681967.0
2021-11-05 14:40:00,46.9,46.96,46.89,46.94,540148.0,42.6211,42.6756,42.612,42.6574,540148.0
2021-11-05 14:50:00,46.94,46.96,46.92,46.95,432610.0,42.6574,42.6756,42.6392,42.6665,432610.0
2021-11-05 15:00:00,46.95,47.0,46.9,47.0,610683.0,42.6665,42.7119,42.6211,42.7119,610683.0
2021-11-05 15:10:00,46.99,47.02,46.95,46.98,705863.0,42.7029,42.7301,42.6665,42.6938,705863.0
2021-11-05 15:20:00,46.98,46.98,46.92,46.94,473216.0,42.6938,42.6938,42.6392,42.6574,473216.0
2021-11-05 15:30:00,46.94,47.04,46.9,47.01,976625.0,42.6574,42.7483,42.6211,42.721,976625.0
2021-11-05 15:40:00,47.01,47.02,46.91,46.94,956183.0,42.721,42.7301,42.6301,42.6574,956183.0
2021-11-05 15:50:00,46.94,47.0,46.9,46.97,2884206.0,42.6574,42.7119,42.6211,42.6847,2884206.0
2021-11-08 09:30:00,47.35,47.49,47.25,47.37,1833678.0,43.03,43.1572,42.9391,43.0482,1833678.0
2021-11-08 09:40:00,47.37,47.62,47.36,47.58,1653055.0,43.0482,43.2754,43.0391,43.239,1653055.0
2021-11-08 09:50:00,47.58,47.7,47.51,47.6,1246120.0,43.239,43.3481,43.1754,43.2572,1246120.0
2021-11-08 10:00:00,47.6,47.66,47.41,47.55,1542278.0,43.2572,43.3117,43.0845,43.2118,1542278.0
2021-11-08 10:10:00,47.54,47.64,47.48,47.55,937637.0,43.2027,43.2935,43.1481,43.2118,937637.0
2021-11-08 10:20:00,47.55,47.62,47.49,47.54,1131280.0,43.2118,43.2754,43.1572,43.2027,1131280.0
2021-11-08 10:30:00,47.54,47.65,47.51,47.61,1030582.0,43.2027,43.3026,43.1754,43.2663,1030582.0
2021-11-08 10:40:00,47.61,47.74,47.5,47.72,1021046.0,43.2663,43.3844,43.1663,43.3662,1021046.0
2021-11-08 10:50:00,47.73,47.76,47.65,47.72,793855.0,43.3753,43.4026,43.3026,43.3662,793855.0
2021-11-08 11:00:00,47.72,47.8,47.64,47.7,893928.0,43.3662,43.4389,43.2935,43.3481,893928.0
2021-11-08 11:10:00,47.7,47.78,47.67,47.77,592999.0,43.3481,43.4208,43.3208,43.4117,592999.0
2021-11-08 11:20:00,47.76,47.77,47.66,47.66,581614.0,43.4026,43.4117,43.3117,43.3117,581614.0
2021-11-08 11:30:00,47.67,47.71,47.6,47.63,603061.0,43.3208,43.3572,43.2572,43.2845,603061.0
2021-11-08 11:40:00,47.64,47.7,47.62,47.64,766172.0,43.2935,43.3481,43.2754,43.2935,766172.0
2021-11-08 11:50:00,47.64,47.67,47.58,47.59,718093.0,43.2935,43.3208,43.239,43.2481,718093.0
2021-11-08 12:00:00,47.59,47.59,47.48,47.52,619181.0,43.2481,43.2481,43.1481,43.1845,619181.0
2021-11-08 12:10:00,47.52,47.55,47.5,47.53,354488.0,43.1845,43.2118,43.1663,43.1936,354488.0
2021-11-08 12:20:00,47.53,47.58,47.49,47.55,632674.0,43.1936,43.239,43.1572,43.2118,632674.0
2021-11-08 12:30:00,47.55,47.58,47.52,47.53,448128.0,43.2118,43.239,43.1845,43.1936,448128.0
2021-11-08 12:40:00,47.53,47.56,47.48,47.49,363961.0,43.1936,43.2208,43.1481,43.1572,363961.0
2021-11-08 12:50:00,47.49,47.49,47.38,47.42,543811.0,43.1572,43.1572,43.0573,43.0936,543811.0
2021-11-08 13:00:00,47.43,47.46,47.39,47.44,542782.0,43.1027,43.13,43.0664,43.1118,542782.0
2021-11-08 13:10:00,47.44,47.44,47.37,47.38,442934.0,43.1118,43.1118,43.0482,43.0573,442934.0
2021-11-08 13:20:00,47.38,47.4,47.36,47.38,433243.0,43.0573,43.0754,43.0391,43.0573,433243.0
2021-11-08 13:30:00,47.37,47.38,47.33,47.35,468784.0,43.0482,43.0573,43.0118,43.03,468784.0
2021-11-08 13:40:00,47.36,47.36,47.32,47.34,386617.0,43.0391,43.0391,43.0027,43.0209,386617.0
2021-11-08 13:50:00,47.33,47.36,47.31,47.36,378448.0,43.0118,43.0391,42.9937,43.0391,378448.0
2021-11-08 14:00:00,47.35,47.39,47.35,47.37,354643.0,43.03,43.0664,43.03,43.0482,354643.0
2021-11-08 14:10:00,47.36,47.38,47.34,47.36,452214.0,43.0391,43.0573,43.0209,43.0391,452214.0
2021-11-08 14:20:00,47.36,47.36,47.26,47.29,537944.0,43.0391,43.0391,42.9482,42.9755,537944.0
2021-11-08 14:30:00,47.29,47.39,47.28,47.36,542728.0,42.9755,43.0664,42.9664,43.0391,542728.0
2021-11-08 14:40:00,47.36,47.36,47.32,47.33,317620.0,43.0391,43.0391,43.0027,43.0118,317620.0
2021-11-08 14:50:00,47.34,47.37,47.33,47.35,459209.0,43.0209,43.0482,43.0118,43.03,459209.0
2021-11-08 15:00:00,47.36,47.39,47.32,47.35,668725.0,43.0391,43.0664,43.0027,43.03,668725.0
2021-11-08 15:10:00,47.34,47.37,47.33,47.36,337993.0,43.0209,43.0482,43.0118,43.0391,337993.0
2021-11-08 15:20:00,47.36,47.38,47.31,47.33,631381.0,43.0391,43.0573,42.9937,43.0118,631381.0
2021-11-08 15:30:00,47.34,47.41,47.3,47.39,910645.0,43.0209,43.0845,42.9846,43.0664,910645.0
2021-11-08 15:40:00,47.4,47.4,47.31,47.32,603005.0,43.0754,43.0754,42.9937,43.0027,603005.0
2021-11-08 15:50:00,47.32,47.4,47.31,47.35,1290965.0,43.0027,43.0754,42.9937,43.03,1290965.0
2021-11-09 09:30:00,46.53,47.24,46.52,47.04,2257023.0,42.2848,42.93,42.2757,42.7483,2257023.0
2021-11-09 09:40:00,47.04,47.09,46.71,46.75,1208265.0,42.7483,42.7937,42.4484,42.4847,1208265.0
2021-11-09 09:50:00,46.75,46.85,46.66,46.76,1602670.0,42.4847,42.5756,42.403,42.4938,1602670.0
2021-11-09 10:00:00,46.75,47.05,46.74,47.01,1405153.0,42.4847,42.7574,42.4757,42.721,1405153.0
2021-11-09 10:10:00,47.0,47.21,46.87,47.08,1167963.0,42.7119,42.9028,42.5938,42.7846,1167963.0
2021-11-09 10:20:00,47.08,47.24,47.03,47.23,698063.0,42.7846,42.93,42.7392,42.921,698063.0
2021-11-09 10:30:00,47.23,47.36,47.11,47.11,820791.0,42.921,43.0391,42.8119,42.8119,820791.0
2021-11-09 10:40:00,47.12,47.18,47.07,47.09,611182.0,42.821,42.8755,42.7756,42.7937,611182.0
2021-11-09 10:50:00,47.09,47.1,46.97,46.98,509808.0,42.7937,42.8028,42.6847,42.6938,509808.0
2021-11-09 11:00:00,46.98,47.01,46.91,46.94,514921.0,42.6938,42.721,42.6301,42.6574,514921.0
2021-11-09 11:10:00,46.95,46.97,46.87,46.92,609771.0,42.6665,42.6847,42.5938,42.6392,609771.0
2021-11-09 11:20:00,46.92,46.96,46.85,46.85,427367.0,42.6392,42.6756,42.5756,42.5756,427367.0
2021-11-09 11:30:00,46.85,46.92,46.81,46.81,681869.0,42.5756,42.6392,42.5393,42.5393,681869.0
2021-11-09 11:40:00,46.82,46.85,46.71,46.73,581717.0,42.5484,42.5756,42.4484,42.4666,581717.0
2021-11-09 11:50:00,46.73,46.75,46.63,46.66,767974.0,42.4666,42.4847,42.3757,42.403,767974.0
2021-11-09 12:00:00,46.67,46.68,46.58,46.6,542191.0,42.412,42.4211,42.3303,42.3484,542191.0
2021-11-09 12:10:00,46.6,46.68,46.6,46.65,408218.0,42.3484,42.4211,42.3484,42.3939,408218.0
2021-11-09 12:20:00,46.65,46.67,46.6,46.6,448890.0,42.3939,42.412,42.3484,42.3484,448890.0
2021-11-09 12:30:00,46.61,46.64,46.57,46.62,540660.0,42.3575,42.3848,42.3212,42.3666,540660.0
2021-11-09 12:40:00,46.62,46.66,46.58,46.59,544316.0,42.3666,42.403,42.3303,42.3393,544316.0
2021-11-09 12:50:00,46.59,46.6,46.55,46.57,607138.0,42.3393,42.3484,42.303,42.3212,607138.0
2021-11-09 13:00:00,46.58,46.59,46.54,46.59,622509.0,42.3303,42.3393,42.2939,42.3393,622509.0
2021-11-09 13:10:00,46.58,46.58,46.49,46.55,671871.0,42.3303,42.3303,42.2485,42.303,671871.0
2021-11-09 13:20:00,46.55,46.55,46.48,46.53,510207.0,42.303,42.303,42.2394,42.2848,510207.0
2021-11-09 13:30:00,46.53,46.57,46.47,46.48,456831.0,42.2848,42.3212,42.2303,42.2394,456831.0
2021-11-09 13:40:00,46.48,46.5,46.44,46.45,698226.0,42.2394,42.2576,42.203,42.2121,698226.0
2021-11-09 13:50:00,46.45,46.46,46.41,46.44,649331.0,42.2121,42.2212,42.1758,42.203,649331.0
2021-11-09 14:00:00,46.44,46.5,46.43,46.44,770776.0,42.203,42.2576,42.1939,42.203,770776.0
2021-11-09 14:10:00,46.45,46.59,46.41,46.56,641616.0,42.2121,42.3393,42.1758,42.3121,641616.0
2021-11-09 14:20:00,46.57,46.62,46.55,46.59,927601.0,42.3212,42.3666,42.303,42.3393,927601.0
2021-11-09 14:30:00,46.59,46.7,46.58,46.7,575095.0,42.3393,42.4393,42.3303,42.4393,575095.0
2021-11-09 14:40:00,46.7,46.78,46.69,46.78,779105.0,42.4393,42.512,42.4302,42.512,779105.0
2021-11-09 14:50:00,46.77,46.86,46.77,46.83,643068.0,42.5029,42.5847,42.5029,42.5574,643068.0
2021-11-09 15:00:00,46.84,46.84,46.81,46.82,359468.0,42.5665,42.5665,42.5393,42.5484,359468.0
2021-11-09 15:10:00,46.82,46.85,46.81,46.82,517223.0,42.5484,42.5756,42.5393,42.5484,517223.0
2021-11-09 15:20:00,46.82,46.93,46.81,46.91,655850.0,42.5484,42.6483,42.5393,42.6301,655850.0
2021-11-09 15:30:00,46.91,46.93,46.85,46.92,823330.0,42.6301,42.6483,42.5756,42.6392,823330.0
2021-11-09 15:40:00,46.91,47.02,46.86,46.88,1086194.0,42.6301,42.7301,42.5847,42.6029,1086194.0
2021-11-09 15:50:00,46.88,46.9,46.81,46.89,1971046.0,42.6029,42.6211,42.5393,42.612,1971046.0
2021-11-10 09:30:00,46.75,47.15,46.65,46.81,2221968.0,42.4847,42.8483,42.3939,42.5393,2221968.0
2021-11-10 09:40:00,46.81,47.06,46.75,46.86,1035421.0,42.5393,42.7665,42.4847,42.5847,1035421.0
2021-11-10 09:50:00,46.87,47.11,46.84,47.1,922480.0,42.5938,42.8119,42.5665,42.8028,922480.0
2021-11-10 10:00:00,47.1,47.11,46.95,46.98,645404.0,42.8028,42.8119,42.6665,42.6938,645404.0
2021-11-10 10:10:00,46.98,47.02,46.91,47.01,497923.0,42.6938,42.7301,42.6301,42.721,497923.0
2021-11-10 10:20:00,47.01,47.23,47.0,47.23,965261.0,42.721,42.921,42.7119,42.921,965261.0
2021-11-10 10:30:00,47.23,47.36,47.16,47.36,1422668.0,42.921,43.0391,42.8573,43.0391,1422668.0
2021-11-10 10:40:00,47.36,47.48,47.35,47.39,1268421.0,43.0391,43.1481,43.03,43.0664,1268421.0
2021-11-10 10:50:00,47.4,47.52,47.37,47.48,1287174.0,43.0754,43.1845,43.0482,43.1481,1287174.0
2021-11-10 11:00:00,47.49,47.52,47.42,47.45,1146010.0,43.1572,43.1845,43.0936,43.1209,1146010.0
2021-11-10 11:10:00,47.45,47.45,47.36,47.37,678386.0,43.1209,43.1209,43.0391,43.0482,678386.0
2021-11-10 11:20:00,47.37,47.43,47.34,47.43,455524.0,43.0482,43.1027,43.0209,43.1027,455524.0
2021-11-10 11:30:00,47.42,47.44,47.35,47.37,570884.0,43.0936,43.1118,43.03,43.0482,570884.0
2021-11-10 11:40:00,47.37,47.38,47.29,47.3,614991.0,43.0482,43.0573,42.9755,42.9846,614991.0
2021-11-10 11:50:00,47.3,47.37,47.3,47.35,423163.0,42.9846,43.0482,42.9846,43.03,423163.0
2021-11-10 12:00:00,47.36,47.42,47.35,47.37,452168.0,43.0391,43.0936,43.03,43.0482,452168.0
2021-11-10 12:10:00,47.38,47.4,47.29,47.3,423271.0,43.0573,43.0754,42.9755,42.9846,423271.0
2021-11-10 12:20:00,47.3,47.32,47.23,47.24,472306.0,42.9846,43.0027,42.921,42.93,472306.0
2021-11-10 12:30:00,47.24,47.3,47.23,47.25,312802.0,42.93,42.9846,42.921,42.9391,312802.0
2021-11-10 12:40:00,47.25,47.26,47.13,47.16,381844.0,42.9391,42.9482,42.8301,42.8573,381844.0
2021-11-10 12:50:00,47.16,47.19,47.15,47.16,334232.0,42.8573,42.8846,42.8483,42.8573,334232.0
2021-11-10 13:00:00,47.15,47.44,47.14,47.29,1499909.0,42.8483,43.1118,42.8392,42.9755,1499909.0
2021-11-10 13:10:00,47.3,47.36,47.24,47.3,821050.0,42.9846,43.0391,42.93,42.9846,821050.0
2021-11-10 13:20:00,47.3,47.45,47.26,47.44,721731.0,42.9846,43.1209,42.9482,43.1118,721731.0
2021-11-10 13:30:00,47.43,47.44,47.36,47.38,567500.0,43.1027,43.1118,43.0391,43.0573,567500.0
2021-11-10 13:40:00,47.38,47.42,47.29,47.3,556181.0,43.0573,43.0936,42.9755,42.9846,556181.0
2021-11-10 13:50:00,47.3,47.33,47.17,47.2,757177.0,42.9846,43.0118,42.8664,42.8937,757177.0
2021-11-10 14:00:00,47.21,47.21,47.07,47.15,751804.0,42.9028,42.9028,42.7756,42.8483,751804.0
2021-11-10 14:10:00,47.14,47.17,47.11,47.14,490417.0,42.8392,42.8664,42.8119,42.8392,490417.0
2021-11-10 14:20:00,47.14,47.16,47.05,47.08,569977.0,42.8392,42.8573,42.7574,42.7846,569977.0
2021-11-10 14:30:00,47.08,47.17,47.08,47.11,731600.0,42.7846,42.8664,42.7846,42.8119,731600.0
2021-11-10 14:40:00,47.1,47.19,47.01,47.19,756283.0,42.8028,42.8846,42.721,42.8846,756283.0
2021-11-10 14:50:00,47.18,47.27,47.13,47.2,1167713.0,42.8755,42.9573,42.8301,42.8937,1167713.0
2021-11-10 15:00:00,47.21,47.22,47.13,47.19,682728.0,42.9028,42.9119,42.8301,42.8846,682728.0
2021-11-10 15:10:00,47.19,47.41,47.18,47.41,757402.0,42.8846,43.0845,42.8755,43.0845,757402.0
2021-11-10 15:20:00,47.41,47.44,47.32,47.41,741510.0,43.0845,43.1118,43.0027,43.0845,741510.0
2021-11-10 15:30:00,47.41,47.42,47.3,47.33,861127.0,43.0845,43.0936,42.9846,43.0118,861127.0
2021-11-10 15:40:00,47.33,47.36,47.23,47.25,986829.0,43.0118,43.0391,42.921,42.9391,986829.0
2021-11-10 15:50:00,47.24,47.37,47.23,47.23,2438283.0,42.93,43.0482,42.921,42.921,2438283.0
2021-11-11 09:30:00,47.31,47.38,47.01,47.15,1609436.0,42.9937,43.0573,42.721,42.8483,1609436.0
2021-11-11 09:40:00,47.15,47.48,47.07,47.48,1204836.0,42.8483,43.1481,42.7756,43.1481,1204836.0
2021-11-11 09:50:00,47.47,47.49,47.26,47.3,870512.0,43.1391,43.1572,42.9482,42.9846,870512.0
2021-11-11 10:00:00,47.3,47.39,47.27,47.34,588405.0,42.9846,43.0664,42.9573,43.0209,588405.0
2021-11-11 10:10:00,47.34,47.45,47.34,47.41,812328.0,43.0209,43.1209,43.0209,43.0845,812328.0
2021-11-11 10:20:00,47.41,47.46,47.36,47.37,511098.0,43.0845,43.13,43.0391,43.0482,511098.0
2021-11-11 10:30:00,47.37,47.46,47.3,47.43,563212.0,43.0482,43.13,42.9846,43.1027,563212.0
2021-11-11 10:40:00,47.43,47.43,47.36,47.41,445518.0,43.1027,43.1027,43.0391,43.0845,445518.0
2021-11-11 10:50:00,47.41,47.45,47.37,47.38,570678.0,43.0845,43.1209,43.0482,43.0573,570678.0
2021-11-11 11:00:00,47.39,47.44,47.37,47.44,491313.0,43.0664,43.1118,43.0482,43.1118,491313.0
2021-11-11 11:10:00,47.44,47.49,47.44,47.48,368335.0,43.1118,43.1572,43.1118,43.1481,368335.0
2021-11-11 11:20:00,47.49,47.56,47.48,47.51,521259.0,43.1572,43.2208,43.1481,43.1754,521259.0
2021-11-11 11:30:00,47.51,47.58,47.46,47.54,452498.0,43.1754,43.239,43.13,43.2027,452498.0
2021-11-11 11:40:00,47.54,47.54,47.49,47.52,331332.0,43.2027,43.2027,43.1572,43.1845,331332.0
2021-11-11 11:50:00,47.51,47.53,47.46,47.52,394517.0,43.1754,43.1936,43.13,43.1845,394517.0
2021-11-11 12:00:00,47.52,47.58,47.47,47.56,452488.0,43.1845,43.239,43.1391,43.2208,452488.0
2021-11-11 12:10:00,47.57,47.58,47.53,47.58,296919.0,43.2299,43.239,43.1936,43.239,296919.0
2021-11-11 12:20:00,47.57,47.63,47.55,47.62,442319.0,43.2299,43.2845,43.2118,43.2754,442319.0
2021-11-11 12:30:00,47.63,47.7,47.62,47.7,441719.0,43.2845,43.3481,43.2754,43.3481,441719.0
2021-11-11 12:40:00,47.7,47.72,47.65,47.66,418119.0,43.3481,43.3662,43.3026,43.3117,418119.0
2021-11-11 12:50:00,47.65,47.66,47.59,47.61,378943.0,43.3026,43.3117,43.2481,43.2663,378943.0
2021-11-11 13:00:00,47.62,47.62,47.52,47.54,460962.0,43.2754,43.2754,43.1845,43.2027,460962.0
2021-11-11 13:10:00,47.54,47.68,47.52,47.67,735086.0,43.2027,43.3299,43.1845,43.3208,735086.0
2021-11-11 13:20:00,47.66,47.7,47.63,47.68,436408.0,43.3117,43.3481,43.2845,43.3299,436408.0
2021-11-11 13:30:00,47.68,47.7,47.65,47.66,432668.0,43.3299,43.3481,43.3026,43.3117,432668.0
2021-11-11 13:40:00,47.66,47.7,47.64,47.65,433649.0,43.3117,43.3481,43.2935,43.3026,433649.0
2021-11-11 13:50:00,47.66,47.66,47.64,47.65,466952.0,43.3117,43.3117,43.2935,43.3026,466952.0
2021-11-11 14:00:00,47.65,47.68,47.65,47.66,747543.0,43.3026,43.3299,43.3026,43.3117,747543.0
2021-11-11 14:10:00,47.66,47.67,47.59,47.64,618700.0,43.3117,43.3208,43.2481,43.2935,618700.0
2021-11-11 14:20:00,47.64,47.77,47.63,47.77,870484.0,43.2935,43.4117,43.2845,43.4117,870484.0
2021-11-11 14:30:00,47.76,47.85,47.73,47.84,1026509.0,43.4026,43.4844,43.3753,43.4753,1026509.0
2021-11-11 14:40:00,47.84,47.87,47.83,47.85,879202.0,43.4753,43.5026,43.4662,43.4844,879202.0
2021-11-11 14:50:00,47.84,47.88,47.83,47.87,489065.0,43.4753,43.5117,43.4662,43.5026,489065.0
2021-11-11 15:00:00,47.88,47.89,47.83,47.84,606475.0,43.5117,43.5207,43.4662,43.4753,606475.0
2021-11-11 15:10:00,47.84,47.85,47.79,47.8,500219.0,43.4753,43.4844,43.4299,43.4389,500219.0
2021-11-11 15:20:00,47.8,47.83,47.77,47.8,530553.0,43.4389,43.4662,43.4117,43.4389,530553.0
2021-11-11 15:30:00,47.8,47.81,47.73,47.74,640207.0,43.4389,43.448,43.3753,43.3844,640207.0
2021-11-11 15:40:00,47.75,47.77,47.56,47.58,1137584.0,43.3935,43.4117,43.2208,43.239,1137584.0
2021-11-11 15:50:00,47.57,47.6,47.47,47.48,2809866.0,43.2299,43.2572,43.1391,43.1481,2809866.0
2021-11-12 09:30:00,47.51,47.53,47.11,47.25,2392396.0,43.1754,43.1936,42.8119,42.9391,2392396.0
2021-11-12 09:40:00,47.25,47.35,47.18,47.28,1001350.0,42.9391,43.03,42.8755,42.9664,1001350.0
2021-11-12 09:50:00,47.28,47.28,47.14,47.19,1141264.0,42.9664,42.9664,42.8392,42.8846,1141264.0
2021-11-12 10:00:00,47.2,47.2,46.95,47.04,1361804.0,42.8937,42.8937,42.6665,42.7483,1361804.0
2021-11-12 10:10:00,47.03,47.05,46.93,46.98,1003514.0,42.7392,42.7574,42.6483,42.6938,1003514.0
2021-11-12 10:20:00,46.98,47.0,46.76,46.89,1198494.0,42.6938,42.7119,42.4938,42.612,1198494.0
2021-11-12 10:30:00,46.9,46.95,46.87,46.9,701754.0,42.6211,42.6665,42.5938,42.6211,701754.0
2021-11-12 10:40:00,46.89,46.98,46.85,46.96,626446.0,42.612,42.6938,42.5756,42.6756,626446.0
2021-11-12 10:50:00,46.97,46.98,46.87,46.94,532311.0,42.6847,42.6938,42.5938,42.6574,532311.0
2021-11-12 11:00:00,46.94,47.05,46.93,46.97,854746.0,42.6574,42.7574,42.6483,42.6847,854746.0
2021-11-12 11:10:00,46.97,47.07,46.96,47.06,1034487.0,42.6847,42.7756,42.6756,42.7665,1034487.0
2021-11-12 11:20:00,47.05,47.09,46.97,46.98,924239.0,42.7574,42.7937,42.6847,42.6938,924239.0
2021-11-12 11:30:00,46.98,47.07,46.97,47.04,983024.0,42.6938,42.7756,42.6847,42.7483,983024.0
2021-11-12 11:40:00,47.04,47.07,46.97,46.98,477657.0,42.7483,42.7756,42.6847,42.6938,477657.0
2021-11-12 11:50:00,46.98,47.05,46.96,47.0,747636.0,42.6938,42.7574,42.6756,42.7119,747636.0
2021-11-12 12:00:00,47.0,47.06,46.98,46.98,558101.0,42.7119,42.7665,42.6938,42.6938,558101.0
2021-11-12 12:10:00,46.98,47.02,46.96,47.0,580741.0,42.6938,42.7301,42.6756,42.7119,580741.0
2021-11-12 12:20:00,47.01,47.02,46.94,46.98,373304.0,42.721,42.7301,42.6574,42.6938,373304.0
2021-11-12 12:30:00,46.99,47.01,46.93,46.93,622317.0,42.7029,42.721,42.6483,42.6483,622317.0
2021-11-12 12:40:00,46.94,46.94,46.87,46.93,553825.0,42.6574,42.6574,42.5938,42.6483,553825.0
2021-11-12 12:50:00,46.93,47.03,46.92,47.01,500472.0,42.6483,42.7392,42.6392,42.721,500472.0
2021-11-12 13:00:00,47.01,47.02,46.95,46.98,406379.0,42.721,42.7301,42.6665,42.6938,406379.0
2021-11-12 13:10:00,46.98,47.0,46.95,46.97,282208.0,42.6938,42.7119,42.6665,42.6847,282208.0
2021-11-12 13:20:00,46.98,46.98,46.93,46.95,290604.0,42.6938,42.6938,42.6483,42.6665,290604.0
2021-11-12 13:30:00,46.94,46.95,46.89,46.91,384131.0,42.6574,42.6665,42.612,42.6301,384131.0
2021-11-12 13:40:00,46.91,46.91,46.87,46.89,278930.0,42.6301,42.6301,42.5938,42.612,278930.0
2021-11-12 13:50:00,46.89,46.97,46.88,46.96,450383.0,42.612,42.6847,42.6029,42.6756,450383.0
2021-11-12 14:00:00,46.97,46.97,46.9,46.92,987688.0,42.6847,42.6847,42.6211,42.6392,987688.0
2021-11-12 14:10:00,46.91,46.93,46.85,46.85,741142.0,42.6301,42.6483,42.5756,42.5756,741142.0
2021-11-12 14:20:00,46.85,46.89,46.83,46.84,707003.0,42.5756,42.612,42.5574,42.5665,707003.0
2021-11-12 14:30:00,46.85,46.86,46.8,46.84,819226.0,42.5756,42.5847,42.5302,42.5665,819226.0
2021-11-12 14:40:00,46.84,46.88,46.83,46.87,602109.0,42.5665,42.6029,42.5574,42.5938,602109.0
2021-11-12 14:50:00,46.87,46.88,46.8,46.8,922374.0,42.5938,42.6029,42.5302,42.5302,922374.0
2021-11-12 15:00:00,46.8,46.83,46.79,46.8,1305378.0,42.5302,42.5574,42.5211,42.5302,1305378.0
2021-11-12 15:10:00,46.8,46.81,46.78,46.8,1071430.0,42.5302,42.5393,42.512,42.5302,1071430.0
2021-11-12 15:20:00,46.8,46.86,46.8,46.86,1006350.0,42.5302,42.5847,42.5302,42.5847,1006350.0
2021-11-12 15:30:00,46.86,46.95,46.84,46.86,1503084.0,42.5847,42.6665,42.5665,42.5847,1503084.0
2021-11-12 15:40:00,46.86,46.86,46.78,46.8,2178724.0,42.5847,42.5847,42.512,42.5302,2178724.0
2021-11-12 15:50:00,46.81,46.93,46.8,46.91,4264534.0,42.5393,42.6483,42.5302,42.6301,4264534.0
2021-11-15 09:30:00,47.26,47.37,46.94,47.2,2594020.0,42.9482,43.0482,42.6574,42.8937,2594020.0
2021-11-15 09:40:00,47.21,47.3,47.13,47.27,1667874.0,42.9028,42.9846,42.8301,42.9573,1667874.0
2021-11-15 09:50:00,47.28,47.37,47.23,47.35,1216558.0,42.9664,43.0482,42.921,43.03,1216558.0
2021-11-15 10:00:00,47.36,47.36,47.23,47.31,800511.0,43.0391,43.0391,42.921,42.9937,800511.0
2021-11-15 10:10:00,47.31,47.39,47.28,47.38,970931.0,42.9937,43.0664,42.9664,43.0573,970931.0
2021-11-15 10:20:00,47.38,47.38,47.22,47.32,1529603.0,43.0573,43.0573,42.9119,43.0027,1529603.0
2021-11-15 10:30:00,47.32,47.32,47.26,47.3,731477.0,43.0027,43.0027,42.9482,42.9846,731477.0
2021-11-15 10:40:00,47.29,47.32,47.25,47.26,597770.0,42.9755,43.0027,42.9391,42.9482,597770.0
2021-11-15 10:50:00,47.26,47.32,47.24,47.25,659247.0,42.9482,43.0027,42.93,42.9391,659247.0
2021-11-15 11:00:00,47.25,47.29,47.23,47.26,501825.0,42.9391,42.9755,42.921,42.9482,501825.0
2021-11-15 11:10:00,47.27,47.27,47.18,47.21,551247.0,42.9573,42.9573,42.8755,42.9028,551247.0
2021-11-15 11:20:00,47.21,47.24,47.19,47.2,580506.0,42.9028,42.93,42.8846,42.8937,580506.0
2021-11-15 11:30:00,47.21,47.21,47.15,47.2,615614.0,42.9028,42.9028,42.8483,42.8937,615614.0
2021-11-15 11:40:00,47.2,47.21,47.13,47.18,712414.0,42.8937,42.9028,42.8301,42.8755,712414.0
2021-11-15 11:50:00,47.18,47.18,47.06,47.07,717262.0,42.8755,42.8755,42.7665,42.7756,717262.0
2021-11-15 12:00:00,47.07,47.12,47.04,47.1,405090.0,42.7756,42.821,42.7483,42.8028,405090.0
2021-11-15 12:10:00,47.1,47.14,47.08,47.13,331128.0,42.8028,42.8392,42.7846,42.8301,331128.0
2021-11-15 12:20:00,47.13,47.15,47.1,47.14,385936.0,42.8301,42.8483,42.8028,42.8392,385936.0
2021-11-15 12:30:00,47.13,47.19,47.11,47.18,382356.0,42.8301,42.8846,42.8119,42.8755,382356.0
2021-11-15 12:40:00,47.19,47.21,47.17,47.17,457252.0,42.8846,42.9028,42.8664,42.8664,457252.0
2021-11-15 12:50:00,47.16,47.26,47.16,47.26,371893.0,42.8573,42.9482,42.8573,42.9482,371893.0
2021-11-15 13:00:00,47.25,47.37,47.24,47.34,453250.0,42.9391,43.0482,42.93,43.0209,453250.0
2021-11-15 13:10:00,47.34,47.36,47.3,47.3,642723.0,43.0209,43.0391,42.9846,42.9846,642723.0
2021-11-15 13:20:00,47.31,47.34,47.27,47.3,603165.0,42.9937,43.0209,42.9573,42.9846,603165.0
2021-11-15 13:30:00,47.29,47.3,47.25,47.28,474147.0,42.9755,42.9846,42.9391,42.9664,474147.0
2021-11-15 13:40:00,47.29,47.32,47.27,47.32,335370.0,42.9755,43.0027,42.9573,43.0027,335370.0
2021-11-15 13:50:00,47.32,47.33,47.29,47.3,336550.0,43.0027,43.0118,42.9755,42.9846,336550.0
2021-11-15 14:00:00,47.3,47.3,47.25,47.26,391971.0,42.9846,42.9846,42.9391,42.9482,391971.0
2021-11-15 14:10:00,47.27,47.31,47.26,47.27,386044.0,42.9573,42.9937,42.9482,42.9573,386044.0
2021-11-15 14:20:00,47.26,47.31,47.25,47.29,305417.0,42.9482,42.9937,42.9391,42.9755,305417.0
2021-11-15 14:30:00,47.28,47.29,47.22,47.23,514307.0,42.9664,42.9755,42.9119,42.921,514307.0
2021-11-15 14:40:00,47.24,47.25,47.19,47.23,443159.0,42.93,42.9391,42.8846,42.921,443159.0
2021-11-15 14:50:00,47.23,47.26,47.21,47.23,525694.0,42.921,42.9482,42.9028,42.921,525694.0
2021-11-15 15:00:00,47.23,47.24,47.2,47.2,434209.0,42.921,42.93,42.8937,42.8937,434209.0
2021-11-15 15:10:00,47.21,47.21,47.17,47.17,374977.0,42.9028,42.9028,42.8664,42.8664,374977.0
2021-11-15 15:20:00,47.18,47.22,47.17,47.19,390675.0,42.8755,42.9119,42.8664,42.8846,390675.0
2021-11-15 15:30:00,47.19,47.19,47.1,47.11,785704.0,42.8846,42.8846,42.8028,42.8119,785704.0
2021-11-15 15:40:00,47.12,47.14,46.97,47.0,1099025.0,42.821,42.8392,42.6847,42.7119,1099025.0
2021-11-15 15:50:00,46.99,47.06,46.9,47.06,3850807.0,42.7029,42.7665,42.6211,42.7665,3850807.0
2021-11-16 09:30:00,47.18,47.22,46.82,46.84,1501339.0,42.8755,42.9119,42.5484,42.5665,1501339.0
2021-11-16 09:40:00,46.84,46.99,46.69,46.97,1159418.0,42.5665,42.7029,42.4302,42.6847,1159418.0
2021-11-16 09:50:00,46.98,46.99,46.78,46.92,726160.0,42.6938,42.7029,42.512,42.6392,726160.0
2021-11-16 10:00:00,46.92,47.0,46.86,46.89,531321.0,42.6392,42.7119,42.5847,42.612,531321.0
2021-11-16 10:10:00,46.9,46.95,46.8,46.89,829790.0,42.6211,42.6665,42.5302,42.612,829790.0
2021-11-16 10:20:00,46.89,46.9,46.8,46.84,709266.0,42.612,42.6211,42.5302,42.5665,709266.0
2021-11-16 10:30:00,46.85,46.91,46.82,46.82,1109146.0,42.5756,42.6301,42.5484,42.5484,1109146.0
2021-11-16 10:40:00,46.82,46.83,46.75,46.79,813588.0,42.5484,42.5574,42.4847,42.5211,813588.0
2021-11-16 10:50:00,46.79,46.83,46.76,46.83,798168.0,42.5211,42.5574,42.4938,42.5574,798168.0
2021-11-16 11:00:00,46.84,46.9,46.79,46.89,318441.0,42.5665,42.6211,42.5211,42.612,318441.0
2021-11-16 11:10:00,46.9,46.91,46.83,46.86,944688.0,42.6211,42.6301,42.5574,42.5847,944688.0
2021-11-16 11:20:00,46.86,47.01,46.85,46.9,1361461.0,42.5847,42.721,42.5756,42.6211,1361461.0
2021-11-16 11:30:00,46.9,46.99,46.88,46.97,994129.0,42.6211,42.7029,42.6029,42.6847,994129.0
2021-11-16 11:40:00,46.97,47.03,46.95,46.98,387938.0,42.6847,42.7392,42.6665,42.6938,387938.0
2021-11-16 11:50:00,46.98,47.07,46.96,47.06,547024.0,42.6938,42.7756,42.6756,42.7665,547024.0
2021-11-16 12:00:00,47.05,47.11,47.05,47.08,526737.0,42.7574,42.8119,42.7574,42.7846,526737.0
2021-11-16 12:10:00,47.08,47.1,47.01,47.03,424197.0,42.7846,42.8028,42.721,42.7392,424197.0
2021-11-16 12:20:00,47.03,47.1,47.02,47.09,343083.0,42.7392,42.8028,42.7301,42.7937,343083.0
2021-11-16 12:30:00,47.09,47.15,47.09,47.12,528800.0,42.7937,42.8483,42.7937,42.821,528800.0
2021-11-16 12:40:00,47.12,47.21,47.11,47.17,375414.0,42.821,42.9028,42.8119,42.8664,375414.0
2021-11-16 12:50:00,47.18,47.23,47.15,47.22,1159098.0,42.8755,42.921,42.8483,42.9119,1159098.0
2021-11-16 13:00:00,47.23,47.28,47.22,47.23,377721.0,42.921,42.9664,42.9119,42.921,377721.0
2021-11-16 13:10:00,47.23,47.26,47.21,47.22,320319.0,42.921,42.9482,42.9028,42.9119,320319.0
2021-11-16 13:20:00,47.22,47.25,47.18,47.24,335582.0,42.9119,42.9391,42.8755,42.93,335582.0
2021-11-16 13:30:00,47.25,47.26,47.2,47.23,346491.0,42.9391,42.9482,42.8937,42.921,346491.0
2021-11-16 13:40:00,47.23,47.24,47.19,47.22,300231.0,42.921,42.93,42.8846,42.9119,300231.0
2021-11-16 13:50:00,47.23,47.24,47.21,47.23,312675.0,42.921,42.93,42.9028,42.921,312675.0
2021-11-16 14:00:00,47.23,47.24,47.2,47.23,359914.0,42.921,42.93,42.8937,42.921,359914.0
2021-11-16 14:10:00,47.23,47.25,47.19,47.23,593000.0,42.921,42.9391,42.8846,42.921,593000.0
2021-11-16 14:20:00,47.23,47.25,47.21,47.22,434458.0,42.921,42.9391,42.9028,42.9119,434458.0
2021-11-16 14:30:00,47.21,47.25,47.19,47.21,481176.0,42.9028,42.9391,42.8846,42.9028,481176.0
2021-11-16 14:40:00,47.21,47.24,47.16,47.16,381542.0,42.9028,42.93,42.8573,42.8573,381542.0
2021-11-16 14:50:00,47.16,47.22,47.16,47.18,467869.0,42.8573,42.9119,42.8573,42.8755,467869.0
2021-11-16 15:00:00,47.17,47.19,47.15,47.18,302862.0,42.8664,42.8846,42.8483,42.8755,302862.0
2021-11-16 15:10:00,47.18,47.24,47.16,47.2,430537.0,42.8755,42.93,42.8573,42.8937,430537.0
2021-11-16 15:20:00,47.21,47.23,47.16,47.21,534348.0,42.9028,42.921,42.8573,42.9028,534348.0
2021-11-16 15:30:00,47.2,47.22,47.15,47.21,960614.0,42.8937,42.9119,42.8483,42.9028,960614.0
2021-11-16 15:40:00,47.21,47.23,47.08,47.09,1305164.0,42.9028,42.921,42.7846,42.7937,1305164.0
2021-11-16 15:50:00,47.09,47.19,47.05,47.1,2808491.0,42.7937,42.8846,42.7574,42.8028,2808491.0
2021-11-17 09:30:00,47.08,47.2,46.82,46.88,1556091.0,42.7846,42.8937,42.5484,42.6029,1556091.0
2021-11-17 09:40:00,46.88,46.96,46.74,46.77,1058869.0,42.6029,42.6756,42.4757,42.5029,1058869.0
2021-11-17 09:50:00,46.76,46.78,46.58,46.59,1057673.0,42.4938,42.512,42.3303,42.3393,1057673.0
2021-11-17 10:00:00,46.59,46.77,46.57,46.71,909467.0,42.3393,42.5029,42.3212,42.4484,909467.0
2021-11-17 10:10:00,46.7,46.73,46.61,46.62,564874.0,42.4393,42.4666,42.3575,42.3666,564874.0
2021-11-17 10:20:00,46.62,46.71,46.58,46.59,920375.0,42.3666,42.4484,42.3303,42.3393,920375.0
2021-11-17 10:30:00,46.59,46.82,46.58,46.79,679652.0,42.3393,42.5484,42.3303,42.5211,679652.0
2021-11-17 10:40:00,46.79,46.82,46.73,46.8,606410.0,42.5211,42.5484,42.4666,42.5302,606410.0
2021-11-17 10:50:00,46.8,46.84,46.72,46.83,679491.0,42.5302,42.5665,42.4575,42.5574,679491.0
2021-11-17 11:00:00,46.83,46.84,46.76,46.76,404316.0,42.5574,42.5665,42.4938,42.4938,404316.0
2021-11-17 11:10:00,46.76,46.77,46.66,46.67,518851.0,42.4938,42.5029,42.403,42.412,518851.0
2021-11-17 11:20:00,46.67,46.68,46.58,46.59,659990.0,42.412,42.4211,42.3303,42.3393,659990.0
2021-11-17 11:30:00,46.59,46.66,46.57,46.66,472950.0,42.3393,42.403,42.3212,42.403,472950.0
2021-11-17 11:40:00,46.66,46.66,46.59,46.62,258137.0,42.403,42.403,42.3393,42.3666,258137.0
2021-11-17 11:50:00,46.62,46.7,46.58,46.65,539323.0,42.3666,42.4393,42.3303,42.3939,539323.0
2021-11-17 12:00:00,46.65,46.67,46.54,46.55,556101.0,42.3939,42.412,42.2939,42.303,556101.0
2021-11-17 12:10:00,46.55,46.57,46.49,46.52,1338850.0,42.303,42.3212,42.2485,42.2757,1338850.0
2021-11-17 12:20:00,46.52,46.53,46.46,46.49,562087.0,42.2757,42.2848,42.2212,42.2485,562087.0
2021-11-17 12:30:00,46.48,46.54,46.46,46.52,353017.0,42.2394,42.2939,42.2212,42.2757,353017.0
2021-11-17 12:40:00,46.53,46.55,46.47,46.53,463501.0,42.2848,42.303,42.2303,42.2848,463501.0
2021-11-17 12:50:00,46.53,46.55,46.49,46.55,450920.0,42.2848,42.303,42.2485,42.303,450920.0
2021-11-17 13:00:00,46.54,46.62,46.51,46.57,507142.0,42.2939,42.3666,42.2666,42.3212,507142.0
2021-11-17 13:10:00,46.57,46.61,46.53,46.55,506246.0,42.3212,42.3575,42.2848,42.303,506246.0
2021-11-17 13:20:00,46.54,46.6,46.51,46.55,385118.0,42.2939,42.3484,42.2666,42.303,385118.0
2021-11-17 13:30:00,46.55,46.59,46.52,46.55,392066.0,42.303,42.3393,42.2757,42.303,392066.0
2021-11-17 13:40:00,46.55,46.56,46.5,46.53,287750.0,42.303,42.3121,42.2576,42.2848,287750.0
2021-11-17 13:50:00,46.53,46.54,46.49,46.52,267351.0,42.2848,42.2939,42.2485,42.2757,267351.0
2021-11-17 14:00:00,46.52,46.54,46.49,46.51,321950.0,42.2757,42.2939,42.2485,42.2666,321950.0
2021-11-17 14:10:00,46.51,46.52,46.47,46.48,407398.0,42.2666,42.2757,42.2303,42.2394,407398.0
2021-11-17 14:20:00,46.48,46.52,46.45,46.52,424709.0,42.2394,42.2757,42.2121,42.2757,424709.0
2021-11-17 14:30:00,46.51,46.57,46.47,46.55,572936.0,42.2666,42.3212,42.2303,42.303,572936.0
2021-11-17 14:40:00,46.55,46.57,46.52,46.53,468700.0,42.303,42.3212,42.2757,42.2848,468700.0
2021-11-17 14:50:00,46.54,46.57,46.49,46.51,712608.0,42.2939,42.3212,42.2485,42.2666,712608.0
2021-11-17 15:00:00,46.51,46.57,46.46,46.57,592399.0,42.2666,42.3212,42.2212,42.3212,592399.0
2021-11-17 15:10:00,46.57,46.6,46.52,46.55,888011.0,42.3212,42.3484,42.2757,42.303,888011.0
2021-11-17 15:20:00,46.55,46.56,46.49,46.51,718128.0,42.303,42.3121,42.2485,42.2666,718128.0
2021-11-17 15:30:00,46.52,46.56,46.48,46.53,1040664.0,42.2757,42.3121,42.2394,42.2848,1040664.0
2021-11-17 15:40:00,46.53,46.53,46.45,46.48,1001377.0,42.2848,42.2848,42.2121,42.2394,1001377.0
2021-11-17 15:50:00,46.48,46.58,46.46,46.52,2660212.0,42.2394,42.3303,42.2212,42.2757,2660212.0
2021-11-18 09:30:00,46.71,46.81,46.45,46.58,1380873.0,42.4484,42.5393,42.2121,42.3303,1380873.0
2021-11-18 09:40:00,46.57,46.58,46.42,46.51,818828.0,42.3212,42.3303,42.1849,42.2666,818828.0
2021-11-18 09:50:00,46.51,46.65,46.47,46.58,826294.0,42.2666,42.3939,42.2303,42.3303,826294.0
2021-11-18 10:00:00,46.58,46.58,46.38,46.42,687020.0,42.3303,42.3303,42.1485,42.1849,687020.0
2021-11-18 10:10:00,46.42,46.43,46.26,46.26,679626.0,42.1849,42.1939,42.0395,42.0395,679626.0
2021-11-18 10:20:00,46.27,46.32,46.21,46.29,790127.0,42.0485,42.094,41.994,42.0667,790127.0
2021-11-18 10:30:00,46.29,46.42,46.29,46.38,662015.0,42.0667,42.1849,42.0667,42.1485,662015.0
2021-11-18 10:40:00,46.38,46.45,46.37,46.4,488245.0,42.1485,42.2121,42.1394,42.1667,488245.0
2021-11-18 10:50:00,46.39,46.46,46.38,46.44,486310.0,42.1576,42.2212,42.1485,42.203,486310.0
2021-11-18 11:00:00,46.44,46.49,46.4,46.45,749285.0,42.203,42.2485,42.1667,42.2121,749285.0
2021-11-18 11:10:00,46.45,46.5,46.42,46.5,756397.0,42.2121,42.2576,42.1849,42.2576,756397.0
2021-11-18 11:20:00,46.5,46.53,46.44,46.45,817120.0,42.2576,42.2848,42.203,42.2121,817120.0
2021-11-18 11:30:00,46.44,46.54,46.44,46.48,532189.0,42.203,42.2939,42.203,42.2394,532189.0
2021-11-18 11:40:00,46.49,46.53,46.37,46.4,661677.0,42.2485,42.2848,42.1394,42.1667,661677.0
2021-11-18 11:50:00,46.4,46.43,46.38,46.39,614527.0,42.1667,42.1939,42.1485,42.1576,614527.0
2021-11-18 12:00:00,46.39,46.42,46.33,46.35,518678.0,42.1576,42.1849,42.1031,42.1212,518678.0
2021-11-18 12:10:00,46.35,46.45,46.34,46.41,635169.0,42.1212,42.2121,42.1122,42.1758,635169.0
2021-11-18 12:20:00,46.41,46.51,46.41,46.49,304851.0,42.1758,42.2666,42.1758,42.2485,304851.0
2021-11-18 12:30:00,46.49,46.53,46.44,46.5,440205.0,42.2485,42.2848,42.203,42.2576,440205.0
2021-11-18 12:40:00,46.5,46.51,46.46,46.47,337067.0,42.2576,42.2666,42.2212,42.2303,337067.0
2021-11-18 12:50:00,46.48,46.49,46.44,46.48,311642.0,42.2394,42.2485,42.203,42.2394,311642.0
2021-11-18 13:00:00,46.48,46.52,46.47,46.5,594180.0,42.2394,42.2757,42.2303,42.2576,594180.0
2021-11-18 13:10:00,46.51,46.57,46.45,46.46,354765.0,42.2666,42.3212,42.2121,42.2212,354765.0
2021-11-18 13:20:00,46.46,46.48,46.42,46.47,191870.0,42.2212,42.2394,42.1849,42.2303,191870.0
2021-11-18 13:30:00,46.48,46.5,46.45,46.48,309642.0,42.2394,42.2576,42.2121,42.2394,309642.0
2021-11-18 13:40:00,46.48,46.57,46.48,46.54,397695.0,42.2394,42.3212,42.2394,42.2939,397695.0
2021-11-18 13:50:00,46.54,46.56,46.49,46.52,509788.0,42.2939,42.3121,42.2485,42.2757,509788.0
2021-11-18 14:00:00,46.52,46.55,46.46,46.47,406299.0,42.2757,42.303,42.2212,42.2303,406299.0
2021-11-18 14:10:00,46.48,46.5,46.46,46.47,223768.0,42.2394,42.2576,42.2212,42.2303,223768.0
2021-11-18 14:20:00,46.48,46.48,46.39,46.44,309317.0,42.2394,42.2394,42.1576,42.203,309317.0
2021-11-18 14:30:00,46.43,46.52,46.41,46.48,390608.0,42.1939,42.2757,42.1758,42.2394,390608.0
2021-11-18 14:40:00,46.48,46.55,46.47,46.53,491972.0,42.2394,42.303,42.2303,42.2848,491972.0
2021-11-18 14:50:00,46.53,46.58,46.52,46.55,500049.0,42.2848,42.3303,42.2757,42.303,500049.0
2021-11-18 15:00:00,46.55,46.56,46.51,46.54,726223.0,42.303,42.3121,42.2666,42.2939,726223.0
2021-11-18 15:10:00,46.53,46.54,46.45,46.48,667841.0,42.2848,42.2939,42.2121,42.2394,667841.0
2021-11-18 15:20:00,46.48,46.52,46.46,46.48,601866.0,42.2394,42.2757,42.2212,42.2394,601866.0
2021-11-18 15:30:00,46.47,46.48,46.37,46.38,834773.0,42.2303,42.2394,42.1394,42.1485,834773.0
2021-11-18 15:40:00,46.37,46.41,46.36,46.38,1065474.0,42.1394,42.1758,42.1303,42.1485,1065474.0
2021-11-18 15:50:00,46.37,46.41,46.28,46.33,3782042.0,42.1394,42.1758,42.0576,42.1031,3782042.0
2021-11-19 09:30:00,45.7,45.77,45.07,45.14,4282174.0,41.5305,41.5942,40.958,41.0216,4282174.0
2021-11-19 09:40:00,45.14,45.27,44.97,45.09,2393823.0,41.0216,41.1398,40.8671,40.9762,2393823.0
2021-11-19 09:50:00,45.09,45.15,44.87,45.0,2161195.0,40.9762,41.0307,40.7763,40.8944,2161195.0
2021-11-19 10:00:00,45.01,45.05,44.83,45.03,2103094.0,40.9035,40.9398,40.7399,40.9217,2103094.0
2021-11-19 10:10:00,45.03,45.3,45.01,45.26,2202385.0,40.9217,41.167,40.9035,41.1307,2202385.0
2021-11-19 10:20:00,45.26,45.29,45.19,45.2,1253256.0,41.1307,41.158,41.0671,41.0762,1253256.0
2021-11-19 10:30:00,45.19,45.25,45.16,45.22,1188547.0,41.0671,41.1216,41.0398,41.0943,1188547.0
2021-11-19 10:40:00,45.22,45.33,45.2,45.3,1499430.0,41.0943,41.1943,41.0762,41.167,1499430.0
2021-11-19 10:50:00,45.3,45.4,45.25,45.37,823278.0,41.167,41.2579,41.1216,41.2307,823278.0
2021-11-19 11:00:00,45.37,45.44,45.35,45.4,612438.0,41.2307,41.2943,41.2125,41.2579,612438.0
2021-11-19 11:10:00,45.41,45.48,45.36,45.47,883227.0,41.267,41.3306,41.2216,41.3215,883227.0
2021-11-19 11:20:00,45.46,45.47,45.38,45.4,439536.0,41.3124,41.3215,41.2397,41.2579,439536.0
2021-11-19 11:30:00,45.4,45.42,45.36,45.38,839593.0,41.2579,41.2761,41.2216,41.2397,839593.0
2021-11-19 11:40:00,45.38,45.53,45.38,45.42,1087757.0,41.2397,41.3761,41.2397,41.2761,1087757.0
2021-11-19 11:50:00,45.42,45.43,45.31,45.41,396458.0,41.2761,41.2852,41.1761,41.267,396458.0
2021-11-19 12:00:00,45.41,45.49,45.39,45.44,570613.0,41.267,41.3397,41.2488,41.2943,570613.0
2021-11-19 12:10:00,45.44,45.5,45.4,45.41,562168.0,41.2943,41.3488,41.2579,41.267,562168.0
2021-11-19 12:20:00,45.41,45.52,45.4,45.5,512065.0,41.267,41.367,41.2579,41.3488,512065.0
2021-11-19 12:30:00,45.5,45.66,45.49,45.64,683297.0,41.3488,41.4942,41.3397,41.476,683297.0
2021-11-19 12:40:00,45.63,45.71,45.61,45.64,680955.0,41.4669,41.5396,41.4488,41.476,680955.0
2021-11-19 12:50:00,45.64,45.66,45.57,45.61,549043.0,41.476,41.4942,41.4124,41.4488,549043.0
2021-11-19 13:00:00,45.61,45.68,45.58,45.59,426552.0,41.4488,41.5124,41.4215,41.4306,426552.0
2021-11-19 13:10:00,45.59,45.62,45.54,45.57,479857.0,41.4306,41.4578,41.3851,41.4124,479857.0
2021-11-19 13:20:00,45.58,45.58,45.48,45.51,535085.0,41.4215,41.4215,41.3306,41.3579,535085.0
2021-11-19 13:30:00,45.5,45.52,45.4,45.41,815599.0,41.3488,41.367,41.2579,41.267,815599.0
2021-11-19 13:40:00,45.42,45.42,45.31,45.34,840900.0,41.2761,41.2761,41.1761,41.2034,840900.0
2021-11-19 13:50:00,45.34,45.41,45.3,45.38,757972.0,41.2034,41.267,41.167,41.2397,757972.0
2021-11-19 14:00:00,45.38,45.41,45.33,45.4,605283.0,41.2397,41.267,41.1943,41.2579,605283.0
2021-11-19 14:10:00,45.4,45.42,45.36,45.37,351975.0,41.2579,41.2761,41.2216,41.2307,351975.0
2021-11-19 14:20:00,45.37,45.38,45.25,45.26,480999.0,41.2307,41.2397,41.1216,41.1307,480999.0
2021-11-19 14:30:00,45.26,45.27,45.17,45.2,1312470.0,41.1307,41.1398,41.0489,41.0762,1312470.0
2021-11-19 14:40:00,45.2,45.25,45.14,45.24,442068.0,41.0762,41.1216,41.0216,41.1125,442068.0
2021-11-19 14:50:00,45.25,45.31,45.23,45.25,375729.0,41.1216,41.1761,41.1034,41.1216,375729.0
2021-11-19 15:00:00,45.25,45.3,45.19,45.23,699170.0,41.1216,41.167,41.0671,41.1034,699170.0
2021-11-19 15:10:00,45.23,45.3,45.22,45.23,1039017.0,41.1034,41.167,41.0943,41.1034,1039017.0
2021-11-19 15:20:00,45.23,45.27,45.21,45.23,859289.0,41.1034,41.1398,41.0852,41.1034,859289.0
2021-11-19 15:30:00,45.23,45.43,45.22,45.38,1376176.0,41.1034,41.2852,41.0943,41.2397,1376176.0
2021-11-19 15:40:00,45.39,45.42,45.33,45.41,1281149.0,41.2488,41.2761,41.1943,41.267,1281149.0
2021-11-19 15:50:00,45.41,45.44,45.31,45.39,2511232.0,41.267,41.2943,41.1761,41.2488,2511232.0
2021-11-22 09:30:00,46.72,46.74,46.09,46.3,4176151.0,42.4575,42.4757,41.885,42.0758,4176151.0
2021-11-22 09:40:00,46.29,46.31,45.91,46.06,2197745.0,42.0667,42.0849,41.7214,41.8577,2197745.0
2021-11-22 09:50:00,46.06,46.29,45.96,46.27,1474161.0,41.8577,42.0667,41.7668,42.0485,1474161.0
2021-11-22 10:00:00,46.28,46.37,46.22,46.36,1037325.0,42.0576,42.1394,42.0031,42.1303,1037325.0
2021-11-22 10:10:00,46.36,46.5,46.35,46.49,1321254.0,42.1303,42.2576,42.1212,42.2485,1321254.0
2021-11-22 10:20:00,46.48,46.56,46.42,46.53,1049005.0,42.2394,42.3121,42.1849,42.2848,1049005.0
2021-11-22 10:30:00,46.53,46.6,46.44,46.49,1229965.0,42.2848,42.3484,42.203,42.2485,1229965.0
2021-11-22 10:40:00,46.49,46.57,46.46,46.48,1376806.0,42.2485,42.3212,42.2212,42.2394,1376806.0
2021-11-22 10:50:00,46.48,46.6,46.46,46.48,1518700.0,42.2394,42.3484,42.2212,42.2394,1518700.0
2021-11-22 11:00:00,46.49,46.52,46.34,46.41,990052.0,42.2485,42.2757,42.1122,42.1758,990052.0
2021-11-22 11:10:00,46.41,46.57,46.41,46.48,1567284.0,42.1758,42.3212,42.1758,42.2394,1567284.0
2021-11-22 11:20:00,46.48,46.61,46.46,46.6,1391065.0,42.2394,42.3575,42.2212,42.3484,1391065.0
2021-11-22 11:30:00,46.6,46.61,46.5,46.58,1157218.0,42.3484,42.3575,42.2576,42.3303,1157218.0
2021-11-22 11:40:00,46.57,46.61,46.49,46.59,960062.0,42.3212,42.3575,42.2485,42.3393,960062.0
2021-11-22 11:50:00,46.59,46.65,46.39,46.43,1285502.0,42.3393,42.3939,42.1576,42.1939,1285502.0
2021-11-22 12:00:00,46.42,46.59,46.38,46.58,1250829.0,42.1849,42.3393,42.1485,42.3303,1250829.0
2021-11-22 12:10:00,46.58,46.64,46.52,46.58,690642.0,42.3303,42.3848,42.2757,42.3303,690642.0
2021-11-22 12:20:00,46.58,46.69,46.55,46.67,702500.0,42.3303,42.4302,42.303,42.412,702500.0
2021-11-22 12:30:00,46.67,46.7,46.61,46.65,443772.0,42.412,42.4393,42.3575,42.3939,443772.0
2021-11-22 12:40:00,46.65,46.7,46.6,46.66,819415.0,42.3939,42.4393,42.3484,42.403,819415.0
2021-11-22 12:50:00,46.66,46.73,46.63,46.73,489902.0,42.403,42.4666,42.3757,42.4666,489902.0
2021-11-22 13:00:00,46.73,46.87,46.72,46.83,1256592.0,42.4666,42.5938,42.4575,42.5574,1256592.0
2021-11-22 13:10:00,46.83,46.86,46.76,46.76,539734.0,42.5574,42.5847,42.4938,42.4938,539734.0
2021-11-22 13:20:00,46.76,46.79,46.68,46.68,500542.0,42.4938,42.5211,42.4211,42.4211,500542.0
2021-11-22 13:30:00,46.69,46.79,46.69,46.78,389426.0,42.4302,42.5211,42.4302,42.512,389426.0
2021-11-22 13:40:00,46.78,46.8,46.68,46.7,572676.0,42.512,42.5302,42.4211,42.4393,572676.0
2021-11-22 13:50:00,46.71,46.73,46.6,46.61,774505.0,42.4484,42.4666,42.3484,42.3575,774505.0
2021-11-22 14:00:00,46.61,46.65,46.56,46.63,479918.0,42.3575,42.3939,42.3121,42.3757,479918.0
2021-11-22 14:10:00,46.64,46.7,46.6,46.67,536109.0,42.3848,42.4393,42.3484,42.412,536109.0
2021-11-22 14:20:00,46.66,46.68,46.59,46.67,494427.0,42.403,42.4211,42.3393,42.412,494427.0
2021-11-22 14:30:00,46.66,46.69,46.6,46.66,433853.0,42.403,42.4302,42.3484,42.403,433853.0
2021-11-22 14:40:00,46.65,46.69,46.61,46.68,737215.0,42.3939,42.4302,42.3575,42.4211,737215.0
2021-11-22 14:50:00,46.67,46.71,46.63,46.71,705449.0,42.412,42.4484,42.3757,42.4484,705449.0
2021-11-22 15:00:00,46.7,46.72,46.62,46.7,617525.0,42.4393,42.4575,42.3666,42.4393,617525.0
2021-11-22 15:10:00,46.7,46.76,46.61,46.64,963665.0,42.4393,42.4938,42.3575,42.3848,963665.0
2021-11-22 15:20:00,46.65,46.66,46.57,46.59,1085937.0,42.3939,42.403,42.3212,42.3393,1085937.0
2021-11-22 15:30:00,46.59,46.64,46.54,46.59,1204320.0,42.3393,42.3848,42.2939,42.3393,1204320.0
2021-11-22 15:40:00,46.59,46.6,46.4,46.42,1385421.0,42.3393,42.3484,42.1667,42.1849,1385421.0
2021-11-22 15:50:00,46.41,46.41,46.21,46.28,3611618.0,42.1758,42.1758,41.994,42.0576,3611618.0
2021-11-23 09:30:00,46.87,47.25,46.67,46.81,4533961.0,42.5938,42.9391,42.412,42.5393,4533961.0
2021-11-23 09:40:00,46.81,47.05,46.8,46.85,1573730.0,42.5393,42.7574,42.5302,42.5756,1573730.0
2021-11-23 09:50:00,46.85,46.98,46.67,46.83,1777527.0,42.5756,42.6938,42.412,42.5574,1777527.0
2021-11-23 10:00:00,46.83,47.08,46.79,47.07,1581788.0,42.5574,42.7846,42.5211,42.7756,1581788.0
2021-11-23 10:10:00,47.07,47.27,47.03,47.23,1502502.0,42.7756,42.9573,42.7392,42.921,1502502.0
2021-11-23 10:20:00,47.23,47.25,47.16,47.2,1046260.0,42.921,42.9391,42.8573,42.8937,1046260.0
2021-11-23 10:30:00,47.21,47.25,47.15,47.24,1283886.0,42.9028,42.9391,42.8483,42.93,1283886.0
2021-11-23 10:40:00,47.24,47.49,47.24,47.48,2239867.0,42.93,43.1572,42.93,43.1481,2239867.0
2021-11-23 10:50:00,47.48,47.49,47.37,47.47,1742609.0,43.1481,43.1572,43.0482,43.1391,1742609.0
2021-11-23 11:00:00,47.47,47.5,47.26,47.32,1291390.0,43.1391,43.1663,42.9482,43.0027,1291390.0
2021-11-23 11:10:00,47.32,47.47,47.3,47.3,780268.0,43.0027,43.1391,42.9846,42.9846,780268.0
2021-11-23 11:20:00,47.3,47.43,47.21,47.25,1071313.0,42.9846,43.1027,42.9028,42.9391,1071313.0
2021-11-23 11:30:00,47.25,47.38,47.21,47.34,739222.0,42.9391,43.0573,42.9028,43.0209,739222.0
2021-11-23 11:40:00,47.35,47.44,47.32,47.44,735303.0,43.03,43.1118,43.0027,43.1118,735303.0
2021-11-23 11:50:00,47.44,47.5,47.32,47.34,603754.0,43.1118,43.1663,43.0027,43.0209,603754.0
2021-11-23 12:00:00,47.33,47.38,47.26,47.34,491533.0,43.0118,43.0573,42.9482,43.0209,491533.0
2021-11-23 12:10:00,47.34,47.36,47.24,47.27,800976.0,43.0209,43.0391,42.93,42.9573,800976.0
2021-11-23 12:20:00,47.27,47.44,47.26,47.35,742158.0,42.9573,43.1118,42.9482,43.03,742158.0
2021-11-23 12:30:00,47.36,47.39,47.34,47.36,859992.0,43.0391,43.0664,43.0209,43.0391,859992.0
2021-11-23 12:40:00,47.36,47.38,47.29,47.33,438669.0,43.0391,43.0573,42.9755,43.0118,438669.0
2021-11-23 12:50:00,47.32,47.35,47.27,47.33,272448.0,43.0027,43.03,42.9573,43.0118,272448.0
2021-11-23 13:00:00,47.34,47.39,47.3,47.3,549788.0,43.0209,43.0664,42.9846,42.9846,549788.0
2021-11-23 13:10:00,47.3,47.32,47.24,47.28,392616.0,42.9846,43.0027,42.93,42.9664,392616.0
2021-11-23 13:20:00,47.27,47.35,47.26,47.34,436405.0,42.9573,43.03,42.9482,43.0209,436405.0
2021-11-23 13:30:00,47.34,47.4,47.33,47.37,556560.0,43.0209,43.0754,43.0118,43.0482,556560.0
2021-11-23 13:40:00,47.37,47.43,47.31,47.43,401154.0,43.0482,43.1027,42.9937,43.1027,401154.0
2021-11-23 13:50:00,47.43,47.48,47.37,47.39,523718.0,43.1027,43.1481,43.0482,43.0664,523718.0
2021-11-23 14:00:00,47.38,47.43,47.37,47.41,523414.0,43.0573,43.1027,43.0482,43.0845,523414.0
2021-11-23 14:10:00,47.41,47.41,47.32,47.33,458324.0,43.0845,43.0845,43.0027,43.0118,458324.0
2021-11-23 14:20:00,47.33,47.41,47.31,47.35,401011.0,43.0118,43.0845,42.9937,43.03,401011.0
2021-11-23 14:30:00,47.34,47.38,47.28,47.32,513451.0,43.0209,43.0573,42.9664,43.0027,513451.0
2021-11-23 14:40:00,47.32,47.43,47.3,47.43,517281.0,43.0027,43.1027,42.9846,43.1027,517281.0
2021-11-23 14:50:00,47.43,47.51,47.36,47.5,906737.0,43.1027,43.1754,43.0391,43.1663,906737.0
2021-11-23 15:00:00,47.5,47.65,47.47,47.61,1226813.0,43.1663,43.3026,43.1391,43.2663,1226813.0
2021-11-23 15:10:00,47.6,47.61,47.43,47.43,928995.0,43.2572,43.2663,43.1027,43.1027,928995.0
2021-11-23 15:20:00,47.44,47.52,47.43,47.48,821536.0,43.1118,43.1845,43.1027,43.1481,821536.0
2021-11-23 15:30:00,47.48,47.58,47.43,47.52,1265260.0,43.1481,43.239,43.1027,43.1845,1265260.0
2021-11-23 15:40:00,47.52,47.58,47.46,47.48,1071162.0,43.1845,43.239,43.13,43.1481,1071162.0
2021-11-23 15:50:00,47.46,47.58,47.45,47.48,2916688.0,43.13,43.239,43.1209,43.1481,2916688.0
2021-11-24 09:30:00,47.42,47.65,47.21,47.62,2926990.0,43.0936,43.3026,42.9028,43.2754,2926990.0
2021-11-24 09:40:00,47.63,47.95,47.49,47.79,2380392.0,43.2845,43.5753,43.1572,43.4299,2380392.0
2021-11-24 09:50:00,47.79,47.89,47.68,47.8,1766044.0,43.4299,43.5207,43.3299,43.4389,1766044.0
2021-11-24 10:00:00,47.8,47.82,47.65,47.77,1693168.0,43.4389,43.4571,43.3026,43.4117,1693168.0
2021-11-24 10:10:00,47.78,47.98,47.77,47.92,1318276.0,43.4208,43.6025,43.4117,43.548,1318276.0
2021-11-24 10:20:00,47.92,47.93,47.66,47.78,1069210.0,43.548,43.5571,43.3117,43.4208,1069210.0
2021-11-24 10:30:00,47.78,47.82,47.76,47.8,1225307.0,43.4208,43.4571,43.4026,43.4389,1225307.0
2021-11-24 10:40:00,47.8,47.83,47.74,47.79,1208686.0,43.4389,43.4662,43.3844,43.4299,1208686.0
2021-11-24 10:50:00,47.78,47.86,47.74,47.76,767629.0,43.4208,43.4935,43.3844,43.4026,767629.0
2021-11-24 11:00:00,47.76,47.83,47.74,47.81,742485.0,43.4026,43.4662,43.3844,43.448,742485.0
2021-11-24 11:10:00,47.8,47.83,47.68,47.72,743564.0,43.4389,43.4662,43.3299,43.3662,743564.0
2021-11-24 11:20:00,47.71,47.78,47.59,47.64,1035856.0,43.3572,43.4208,43.2481,43.2935,1035856.0
2021-11-24 11:30:00,47.64,47.64,47.44,47.49,982141.0,43.2935,43.2935,43.1118,43.1572,982141.0
2021-11-24 11:40:00,47.49,47.51,47.46,47.5,586997.0,43.1572,43.1754,43.13,43.1663,586997.0
2021-11-24 11:50:00,47.5,47.55,47.48,47.51,557525.0,43.1663,43.2118,43.1481,43.1754,557525.0
2021-11-24 12:00:00,47.5,47.52,47.45,47.47,460157.0,43.1663,43.1845,43.1209,43.1391,460157.0
2021-11-24 12:10:00,47.47,47.58,47.45,47.56,484726.0,43.1391,43.239,43.1209,43.2208,484726.0
2021-11-24 12:20:00,47.57,47.64,47.55,47.6,595766.0,43.2299,43.2935,43.2118,43.2572,595766.0
2021-11-24 12:30:00,47.59,47.66,47.59,47.62,271184.0,43.2481,43.3117,43.2481,43.2754,271184.0
2021-11-24 12:40:00,47.63,47.76,47.61,47.74,924089.0,43.2845,43.4026,43.2663,43.3844,924089.0
2021-11-24 12:50:00,47.73,47.74,47.67,47.69,360802.0,43.3753,43.3844,43.3208,43.339,360802.0
2021-11-24 13:00:00,47.69,47.73,47.65,47.67,382086.0,43.339,43.3753,43.3026,43.3208,382086.0
2021-11-24 13:10:00,47.67,47.7,47.64,47.66,420689.0,43.3208,43.3481,43.2935,43.3117,420689.0
2021-11-24 13:20:00,47.67,47.71,47.66,47.71,362951.0,43.3208,43.3572,43.3117,43.3572,362951.0
2021-11-24 13:30:00,47.71,47.76,47.7,47.73,556694.0,43.3572,43.4026,43.3481,43.3753,556694.0
2021-11-24 13:40:00,47.73,47.79,47.71,47.78,403764.0,43.3753,43.4299,43.3572,43.4208,403764.0
2021-11-24 13:50:00,47.79,47.82,47.77,47.78,380682.0,43.4299,43.4571,43.4117,43.4208,380682.0
2021-11-24 14:00:00,47.78,47.84,47.68,47.73,672698.0,43.4208,43.4753,43.3299,43.3753,672698.0
2021-11-24 14:10:00,47.73,47.76,47.7,47.74,342310.0,43.3753,43.4026,43.3481,43.3844,342310.0
2021-11-24 14:20:00,47.73,47.76,47.68,47.69,326728.0,43.3753,43.4026,43.3299,43.339,326728.0
2021-11-24 14:30:00,47.69,47.75,47.69,47.7,377338.0,43.339,43.3935,43.339,43.3481,377338.0
2021-11-24 14:40:00,47.7,47.74,47.68,47.72,408478.0,43.3481,43.3844,43.3299,43.3662,408478.0
2021-11-24 14:50:00,47.73,47.77,47.69,47.71,406364.0,43.3753,43.4117,43.339,43.3572,406364.0
2021-11-24 15:00:00,47.7,47.79,47.7,47.79,475184.0,43.3481,43.4299,43.3481,43.4299,475184.0
2021-11-24 15:10:00,47.79,47.83,47.74,47.77,422708.0,43.4299,43.4662,43.3844,43.4117,422708.0
2021-11-24 15:20:00,47.77,47.81,47.75,47.8,420553.0,43.4117,43.448,43.3935,43.4389,420553.0
2021-11-24 15:30:00,47.79,47.8,47.69,47.72,808216.0,43.4299,43.4389,43.339,43.3662,808216.0
2021-11-24 15:40:00,47.72,47.72,47.65,47.66,696406.0,43.3662,43.3662,43.3026,43.3117,696406.0
2021-11-24 15:50:00,47.65,47.69,47.59,47.63,2755107.0,43.3026,43.339,43.2481,43.2845,2755107.0
2021-11-26 09:30:00,45.52,45.55,45.09,45.27,6463470.0,41.367,41.3942,40.9762,41.1398,6463470.0
2021-11-26 09:40:00,45.27,45.28,44.83,44.86,4448664.0,41.1398,41.1489,40.7399,40.7672,4448664.0
2021-11-26 09:50:00,44.86,45.05,44.75,45.03,2786755.0,40.7672,40.9398,40.6672,40.9217,2786755.0
2021-11-26 10:00:00,45.03,45.3,44.94,45.26,2744427.0,40.9217,41.167,40.8399,41.1307,2744427.0
2021-11-26 10:10:00,45.26,45.28,45.02,45.1,2053661.0,41.1307,41.1489,40.9126,40.9853,2053661.0
2021-11-26 10:20:00,45.1,45.36,45.08,45.21,2124677.0,40.9853,41.2216,40.9671,41.0852,2124677.0
2021-11-26 10:30:00,45.21,45.48,45.15,45.43,1829983.0,41.0852,41.3306,41.0307,41.2852,1829983.0
2021-11-26 10:40:00,45.42,45.48,45.3,45.41,1514275.0,41.2761,41.3306,41.167,41.267,1514275.0
2021-11-26 10:50:00,45.4,45.42,45.27,45.31,1403221.0,41.2579,41.2761,41.1398,41.1761,1403221.0
2021-11-26 11:00:00,45.3,45.36,45.19,45.29,1014612.0,41.167,41.2216,41.0671,41.158,1014612.0
2021-11-26 11:10:00,45.29,45.31,45.03,45.05,1340340.0,41.158,41.1761,40.9217,40.9398,1340340.0
2021-11-26 11:20:00,45.05,45.11,45.02,45.11,1220293.0,40.9398,40.9944,40.9126,40.9944,1220293.0
2021-11-26 11:30:00,45.1,45.28,45.06,45.27,936683.0,40.9853,41.1489,40.9489,41.1398,936683.0
2021-11-26 11:40:00,45.27,45.28,45.11,45.18,1108464.0,41.1398,41.1489,40.9944,41.058,1108464.0
2021-11-26 11:50:00,45.19,45.22,45.08,45.16,1189859.0,41.0671,41.0943,40.9671,41.0398,1189859.0
2021-11-26 12:00:00,45.16,45.44,45.15,45.41,1625122.0,41.0398,41.2943,41.0307,41.267,1625122.0
2021-11-26 12:10:00,45.4,45.5,45.39,45.4,1293939.0,41.2579,41.3488,41.2488,41.2579,1293939.0
2021-11-26 12:20:00,45.4,45.65,45.38,45.64,2184619.0,41.2579,41.4851,41.2397,41.476,2184619.0
2021-11-26 12:30:00,45.64,45.92,45.6,45.85,2441861.0,41.476,41.7305,41.4397,41.6669,2441861.0
2021-11-26 12:40:00,45.84,46.04,45.8,45.82,2654311.0,41.6578,41.8395,41.6214,41.6396,2654311.0
2021-11-26 12:50:00,45.81,45.93,45.69,45.76,3898141.0,41.6305,41.7396,41.5215,41.5851,3898141.0
2021-11-29 09:30:00,46.42,46.7,46.13,46.23,3954650.0,42.1849,42.4393,41.9213,42.0122,3954650.0
2021-11-29 09:40:00,46.23,46.27,45.74,45.79,2648747.0,42.0122,42.0485,41.5669,41.6123,2648747.0
2021-11-29 09:50:00,45.79,45.83,45.49,45.54,1719972.0,41.6123,41.6487,41.3397,41.3851,1719972.0
2021-11-29 10:00:00,45.54,45.64,45.4,45.51,1365133.0,41.3851,41.476,41.2579,41.3579,1365133.0
2021-11-29 10:10:00,45.5,45.63,45.44,45.62,1081783.0,41.3488,41.4669,41.2943,41.4578,1081783.0
2021-11-29 10:20:00,45.62,45.63,45.37,45.37,830406.0,41.4578,41.4669,41.2307,41.2307,830406.0
2021-11-29 10:30:00,45.37,45.44,45.26,45.28,1415663.0,41.2307,41.2943,41.1307,41.1489,1415663.0
2021-11-29 10:40:00,45.29,45.41,45.21,45.26,1294454.0,41.158,41.267,41.0852,41.1307,1294454.0
2021-11-29 10:50:00,45.26,45.41,45.21,45.37,842072.0,41.1307,41.267,41.0852,41.2307,842072.0
2021-11-29 11:00:00,45.37,45.45,45.33,45.39,778737.0,41.2307,41.3034,41.1943,41.2488,778737.0
2021-11-29 11:10:00,45.39,45.5,45.35,45.36,672601.0,41.2488,41.3488,41.2125,41.2216,672601.0
2021-11-29 11:20:00,45.36,45.42,45.23,45.27,688698.0,41.2216,41.2761,41.1034,41.1398,688698.0
2021-11-29 11:30:00,45.27,45.28,45.17,45.28,1241511.0,41.1398,41.1489,41.0489,41.1489,1241511.0
2021-11-29 11:40:00,45.28,45.42,45.26,45.35,705981.0,41.1489,41.2761,41.1307,41.2125,705981.0
2021-11-29 11:50:00,45.34,45.41,45.32,45.39,530472.0,41.2034,41.267,41.1852,41.2488,530472.0
2021-11-29 12:00:00,45.39,45.53,45.37,45.48,760607.0,41.2488,41.3761,41.2307,41.3306,760607.0
2021-11-29 12:10:00,45.49,45.64,45.47,45.63,689442.0,41.3397,41.476,41.3215,41.4669,689442.0
2021-11-29 12:20:00,45.63,45.75,45.63,45.65,879757.0,41.4669,41.576,41.4669,41.4851,879757.0
2021-11-29 12:30:00,45.65,45.72,45.61,45.66,695052.0,41.4851,41.5487,41.4488,41.4942,695052.0
2021-11-29 12:40:00,45.66,45.71,45.63,45.64,431802.0,41.4942,41.5396,41.4669,41.476,431802.0
2021-11-29 12:50:00,45.63,45.65,45.59,45.6,605310.0,41.4669,41.4851,41.4306,41.4397,605310.0
2021-11-29 13:00:00,45.6,45.69,45.55,45.67,589934.0,41.4397,41.5215,41.3942,41.5033,589934.0
2021-11-29 13:10:00,45.67,45.68,45.58,45.64,488759.0,41.5033,41.5124,41.4215,41.476,488759.0
2021-11-29 13:20:00,45.64,45.66,45.59,45.65,417491.0,41.476,41.4942,41.4306,41.4851,417491.0
2021-11-29 13:30:00,45.65,45.73,45.61,45.66,594367.0,41.4851,41.5578,41.4488,41.4942,594367.0
2021-11-29 13:40:00,45.65,45.66,45.59,45.61,338042.0,41.4851,41.4942,41.4306,41.4488,338042.0
2021-11-29 13:50:00,45.61,45.66,45.58,45.66,343767.0,41.4488,41.4942,41.4215,41.4942,343767.0
2021-11-29 14:00:00,45.66,45.68,45.59,45.66,463487.0,41.4942,41.5124,41.4306,41.4942,463487.0
2021-11-29 14:10:00,45.66,45.69,45.64,45.67,382772.0,41.4942,41.5215,41.476,41.5033,382772.0
2021-11-29 14:20:00,45.66,45.69,45.64,45.65,342203.0,41.4942,41.5215,41.476,41.4851,342203.0
2021-11-29 14:30:00,45.65,45.65,45.57,45.59,510234.0,41.4851,41.4851,41.4124,41.4306,510234.0
2021-11-29 14:40:00,45.59,45.67,45.57,45.61,476147.0,41.4306,41.5033,41.4124,41.4488,476147.0
2021-11-29 14:50:00,45.62,45.68,45.6,45.65,539784.0,41.4578,41.5124,41.4397,41.4851,539784.0
2021-11-29 15:00:00,45.65,45.74,45.64,45.73,530648.0,41.4851,41.5669,41.476,41.5578,530648.0
2021-11-29 15:10:00,45.72,45.9,45.7,45.89,1236527.0,41.5487,41.7123,41.5305,41.7032,1236527.0
2021-11-29 15:20:00,45.89,45.9,45.76,45.76,1040971.0,41.7032,41.7123,41.5851,41.5851,1040971.0
2021-11-29 15:30:00,45.76,45.86,45.68,45.81,1169017.0,41.5851,41.6759,41.5124,41.6305,1169017.0
2021-11-29 15:40:00,45.81,45.83,45.65,45.69,1678883.0,41.6305,41.6487,41.4851,41.5215,1678883.0
2021-11-29 15:50:00,45.68,45.75,45.54,45.57,3608281.0,41.5124,41.576,41.3851,41.4124,3608281.0
2021-11-30 09:30:00,44.76,45.15,44.62,44.98,3200635.0,40.6763,41.0307,40.5491,40.8762,3200635.0
2021-11-30 09:40:00,44.98,45.22,44.86,44.87,2566632.0,40.8762,41.0943,40.7672,40.7763,2566632.0
2021-11-30 09:50:00,44.86,45.13,44.76,44.95,1869535.0,40.7672,41.0125,40.6763,40.849,1869535.0
2021-11-30 10:00:00,44.96,45.08,44.85,45.0,1510894.0,40.8581,40.9671,40.7581,40.8944,1510894.0
2021-11-30 10:10:00,45.0,45.01,44.76,44.81,1615779.0,40.8944,40.9035,40.6763,40.7217,1615779.0
2021-11-30 10:20:00,44.81,44.82,44.58,44.63,1737571.0,40.7217,40.7308,40.5127,40.5582,1737571.0
2021-11-30 10:30:00,44.63,45.14,44.61,45.08,2025102.0,40.5582,41.0216,40.54,40.9671,2025102.0
2021-11-30 10:40:00,45.08,45.18,45.01,45.07,2028866.0,40.9671,41.058,40.9035,40.958,2028866.0
2021-11-30 10:50:00,45.07,45.15,44.87,44.91,1863887.0,40.958,41.0307,40.7763,40.8126,1863887.0
2021-11-30 11:00:00,44.91,44.94,44.72,44.74,1329249.0,40.8126,40.8399,40.64,40.6581,1329249.0
2021-11-30 11:10:00,44.73,45.19,44.73,45.17,1756767.0,40.649,41.0671,40.649,41.0489,1756767.0
2021-11-30 11:20:00,45.16,45.19,44.83,45.03,855407.0,41.0398,41.0671,40.7399,40.9217,855407.0
2021-11-30 11:30:00,45.02,45.04,44.8,44.83,777058.0,40.9126,40.9308,40.7127,40.7399,777058.0
2021-11-30 11:40:00,44.83,44.85,44.61,44.62,1109435.0,40.7399,40.7581,40.54,40.5491,1109435.0
2021-11-30 11:50:00,44.61,44.7,44.56,44.66,1067558.0,40.54,40.6218,40.4946,40.5854,1067558.0
2021-11-30 12:00:00,44.66,44.66,44.46,44.53,1440690.0,40.5854,40.5854,40.4037,40.4673,1440690.0
2021-11-30 12:10:00,44.53,44.77,44.46,44.73,1248474.0,40.4673,40.6854,40.4037,40.649,1248474.0
2021-11-30 12:20:00,44.73,44.73,44.6,44.64,799819.0,40.649,40.649,40.5309,40.5673,799819.0
2021-11-30 12:30:00,44.64,44.7,44.57,44.6,772041.0,40.5673,40.6218,40.5036,40.5309,772041.0
2021-11-30 12:40:00,44.59,44.68,44.56,44.6,624477.0,40.5218,40.6036,40.4946,40.5309,624477.0
2021-11-30 12:50:00,44.61,44.7,44.55,44.58,986434.0,40.54,40.6218,40.4855,40.5127,986434.0
2021-11-30 13:00:00,44.59,44.61,44.43,44.47,1202859.0,40.5218,40.54,40.3764,40.4128,1202859.0
2021-11-30 13:10:00,44.47,44.53,44.42,44.46,600228.0,40.4128,40.4673,40.3673,40.4037,600228.0
2021-11-30 13:20:00,44.46,44.8,44.42,44.53,1969966.0,40.4037,40.7127,40.3673,40.4673,1969966.0
2021-11-30 13:30:00,44.53,44.64,44.47,44.59,709607.0,40.4673,40.5673,40.4128,40.5218,709607.0
2021-11-30 13:40:00,44.6,44.7,44.57,44.66,460208.0,40.5309,40.6218,40.5036,40.5854,460208.0
2021-11-30 13:50:00,44.66,44.71,44.64,44.7,540793.0,40.5854,40.6309,40.5673,40.6218,540793.0
2021-11-30 14:00:00,44.71,44.74,44.63,44.69,732503.0,40.6309,40.6581,40.5582,40.6127,732503.0
2021-11-30 14:10:00,44.7,44.77,44.69,44.76,609063.0,40.6218,40.6854,40.6127,40.6763,609063.0
2021-11-30 14:20:00,44.77,44.82,44.64,44.64,951869.0,40.6854,40.7308,40.5673,40.5673,951869.0
2021-11-30 14:30:00,44.64,44.72,44.63,44.67,669535.0,40.5673,40.64,40.5582,40.5945,669535.0
2021-11-30 14:40:00,44.67,44.69,44.53,44.54,722170.0,40.5945,40.6127,40.4673,40.4764,722170.0
2021-11-30 14:50:00,44.54,44.56,44.47,44.53,963749.0,40.4764,40.4946,40.4128,40.4673,963749.0
2021-11-30 15:00:00,44.52,44.59,44.49,44.5,891230.0,40.4582,40.5218,40.4309,40.44,891230.0
2021-11-30 15:10:00,44.5,44.58,44.47,44.49,896957.0,40.44,40.5127,40.4128,40.4309,896957.0
2021-11-30 15:20:00,44.49,44.53,44.42,44.47,983818.0,40.4309,40.4673,40.3673,40.4128,983818.0
2021-11-30 15:30:00,44.48,44.61,44.46,44.55,1307189.0,40.4219,40.54,40.4037,40.4855,1307189.0
2021-11-30 15:40:00,44.55,44.69,44.52,44.54,1667131.0,40.4855,40.6127,40.4582,40.4764,1667131.0
2021-11-30 15:50:00,44.53,44.54,44.36,44.47,5184089.0,40.4673,40.4764,40.3128,40.4128,5184089.0
2021-12-01 09:30:00,45.22,45.35,45.0,45.24,3636296.0,41.0943,41.2125,40.8944,41.1125,3636296.0
2021-12-01 09:40:00,45.24,45.43,45.19,45.38,1958868.0,41.1125,41.2852,41.0671,41.2397,1958868.0
2021-12-01 09:50:00,45.39,45.57,45.35,45.4,1895899.0,41.2488,41.4124,41.2125,41.2579,1895899.0
2021-12-01 10:00:00,45.41,45.51,45.35,45.49,1430445.0,41.267,41.3579,41.2125,41.3397,1430445.0
2021-12-01 10:10:00,45.49,45.7,45.48,45.69,1717775.0,41.3397,41.5305,41.3306,41.5215,1717775.0
2021-12-01 10:20:00,45.69,45.7,45.5,45.53,1125670.0,41.5215,41.5305,41.3488,41.3761,1125670.0
2021-12-01 10:30:00,45.53,45.6,45.3,45.3,1085724.0,41.3761,41.4397,41.167,41.167,1085724.0
2021-12-01 10:40:00,45.31,45.49,45.24,45.48,941798.0,41.1761,41.3397,41.1125,41.3306,941798.0
2021-12-01 10:50:00,45.48,45.57,45.45,45.49,972260.0,41.3306,41.4124,41.3034,41.3397,972260.0
2021-12-01 11:00:00,45.49,45.56,45.46,45.54,501817.0,41.3397,41.4033,41.3124,41.3851,501817.0
2021-12-01 11:10:00,45.54,45.59,45.47,45.47,830697.0,41.3851,41.4306,41.3215,41.3215,830697.0
2021-12-01 11:20:00,45.47,45.54,45.39,45.44,1301689.0,41.3215,41.3851,41.2488,41.2943,1301689.0
2021-12-01 11:30:00,45.45,45.47,45.29,45.31,898755.0,41.3034,41.3215,41.158,41.1761,898755.0
2021-12-01 11:40:00,45.32,45.33,45.08,45.12,1073746.0,41.1852,41.1943,40.9671,41.0035,1073746.0
2021-12-01 11:50:00,45.12,45.12,44.97,45.03,875553.0,41.0035,41.0035,40.8671,40.9217,875553.0
2021-12-01 12:00:00,45.04,45.07,44.94,45.01,907380.0,40.9308,40.958,40.8399,40.9035,907380.0
2021-12-01 12:10:00,45.0,45.24,44.99,45.22,490110.0,40.8944,41.1125,40.8853,41.0943,490110.0
2021-12-01 12:20:00,45.22,45.26,45.1,45.12,495104.0,41.0943,41.1307,40.9853,41.0035,495104.0
2021-12-01 12:30:00,45.12,45.21,45.07,45.14,547857.0,41.0035,41.0852,40.958,41.0216,547857.0
2021-12-01 12:40:00,45.15,45.16,45.01,45.02,501446.0,41.0307,41.0398,40.9035,40.9126,501446.0
2021-12-01 12:50:00,45.03,45.03,44.85,44.88,717034.0,40.9217,40.9217,40.7581,40.7854,717034.0
2021-12-01 13:00:00,44.89,44.95,44.74,44.77,817770.0,40.7944,40.849,40.6581,40.6854,817770.0
2021-12-01 13:10:00,44.77,44.85,44.69,44.7,597450.0,40.6854,40.7581,40.6127,40.6218,597450.0
2021-12-01 13:20:00,44.7,44.88,44.69,44.84,824882.0,40.6218,40.7854,40.6127,40.749,824882.0
2021-12-01 13:30:00,44.84,44.9,44.78,44.87,844090.0,40.749,40.8035,40.6945,40.7763,844090.0
2021-12-01 13:40:00,44.87,44.89,44.56,44.58,1419148.0,40.7763,40.7944,40.4946,40.5127,1419148.0
2021-12-01 13:50:00,44.58,44.79,44.57,44.75,789556.0,40.5127,40.7036,40.5036,40.6672,789556.0
2021-12-01 14:00:00,44.74,44.82,44.62,44.65,1096742.0,40.6581,40.7308,40.5491,40.5763,1096742.0
2021-12-01 14:10:00,44.64,44.71,44.56,44.59,719581.0,40.5673,40.6309,40.4946,40.5218,719581.0
2021-12-01 14:20:00,44.59,44.75,44.59,44.73,728965.0,40.5218,40.6672,40.5218,40.649,728965.0
2021-12-01 14:30:00,44.72,44.81,44.66,44.74,764125.0,40.64,40.7217,40.5854,40.6581,764125.0
2021-12-01 14:40:00,44.74,44.74,44.61,44.68,686338.0,40.6581,40.6581,40.54,40.6036,686338.0
2021-12-01 14:50:00,44.68,44.73,44.56,44.58,657503.0,40.6036,40.649,40.4946,40.5127,657503.0
2021-12-01 15:00:00,44.58,44.62,44.43,44.46,945806.0,40.5127,40.5491,40.3764,40.4037,945806.0
2021-12-01 15:10:00,44.47,44.52,44.36,44.39,1020578.0,40.4128,40.4582,40.3128,40.3401,1020578.0
2021-12-01 15:20:00,44.38,44.39,44.13,44.15,1693175.0,40.331,40.3401,40.1038,40.122,1693175.0
2021-12-01 15:30:00,44.14,44.29,44.08,44.27,1561292.0,40.1129,40.2492,40.0583,40.231,1561292.0
2021-12-01 15:40:00,44.27,44.35,44.1,44.12,1684886.0,40.231,40.3037,40.0765,40.0947,1684886.0
2021-12-01 15:50:00,44.12,44.15,43.83,43.83,4692613.0,40.0947,40.122,39.8312,39.8312,4692613.0
2021-12-02 09:30:00,44.33,44.5,44.0,44.3,2913047.0,40.474,40.6292,40.1727,40.4466,2913047.0
2021-12-02 09:40:00,44.3,44.58,44.14,44.56,1798650.0,40.4466,40.7023,40.3005,40.684,1798650.0
2021-12-02 09:50:00,44.57,44.82,44.55,44.82,1868642.0,40.6931,40.9214,40.6749,40.9214,1868642.0
2021-12-02 10:00:00,44.83,44.91,44.67,44.68,1958298.0,40.9305,41.0035,40.7844,40.7936,1958298.0
2021-12-02 10:10:00,44.69,44.78,44.59,44.63,1223781.0,40.8027,40.8849,40.7114,40.7479,1223781.0
2021-12-02 10:20:00,44.63,44.89,44.57,44.81,1339651.0,40.7479,40.9853,40.6931,40.9122,1339651.0
2021-12-02 10:30:00,44.81,44.86,44.54,44.6,1212058.0,40.9122,40.9579,40.6657,40.7205,1212058.0
2021-12-02 10:40:00,44.6,44.67,44.51,44.67,1347951.0,40.7205,40.7844,40.6383,40.7844,1347951.0
2021-12-02 10:50:00,44.67,44.84,44.61,44.84,1173781.0,40.7844,40.9396,40.7296,40.9396,1173781.0
2021-12-02 11:00:00,44.84,44.89,44.67,44.79,794546.0,40.9396,40.9853,40.7844,40.894,794546.0
2021-12-02 11:10:00,44.78,44.86,44.75,44.85,770761.0,40.8849,40.9579,40.8575,40.9488,770761.0
2021-12-02 11:20:00,44.84,45.11,44.83,45.01,1288931.0,40.9396,41.1861,40.9305,41.0948,1288931.0
2021-12-02 11:30:00,45.01,45.04,44.76,44.84,1130908.0,41.0948,41.1222,40.8666,40.9396,1130908.0
2021-12-02 11:40:00,44.83,45.16,44.83,45.13,783414.0,40.9305,41.2318,40.9305,41.2044,783414.0
2021-12-02 11:50:00,45.12,45.23,45.08,45.2,821340.0,41.1953,41.2957,41.1588,41.2683,821340.0
2021-12-02 12:00:00,45.2,45.4,45.16,45.4,1287001.0,41.2683,41.4509,41.2318,41.4509,1287001.0
2021-12-02 12:10:00,45.39,45.5,45.3,45.31,1378278.0,41.4418,41.5422,41.3596,41.3688,1378278.0
2021-12-02 12:20:00,45.31,45.34,45.25,45.3,752310.0,41.3688,41.3961,41.314,41.3596,752310.0
2021-12-02 12:30:00,45.3,45.37,45.25,45.29,650117.0,41.3596,41.4235,41.314,41.3505,650117.0
2021-12-02 12:40:00,45.29,45.33,45.26,45.28,601244.0,41.3505,41.387,41.3231,41.3414,601244.0
2021-12-02 12:50:00,45.29,45.29,45.13,45.26,1527483.0,41.3505,41.3505,41.2044,41.3231,1527483.0
2021-12-02 13:00:00,45.26,45.28,45.12,45.17,857848.0,41.3231,41.3414,41.1953,41.2409,857848.0
2021-12-02 13:10:00,45.18,45.31,45.13,45.23,751643.0,41.2501,41.3688,41.2044,41.2957,751643.0
2021-12-02 13:20:00,45.23,45.25,45.11,45.15,553528.0,41.2957,41.314,41.1861,41.2227,553528.0
2021-12-02 13:30:00,45.15,45.25,45.09,45.25,672188.0,41.2227,41.314,41.1679,41.314,672188.0
2021-12-02 13:40:00,45.25,45.26,45.09,45.16,582662.0,41.314,41.3231,41.1679,41.2318,582662.0
2021-12-02 13:50:00,45.16,45.3,45.11,45.27,840810.0,41.2318,41.3596,41.1861,41.3322,840810.0
2021-12-02 14:00:00,45.28,45.4,45.25,45.33,756420.0,41.3414,41.4509,41.314,41.387,756420.0
2021-12-02 14:10:00,45.33,45.34,45.19,45.28,621128.0,41.387,41.3961,41.2592,41.3414,621128.0
2021-12-02 14:20:00,45.28,45.29,45.17,45.25,826096.0,41.3414,41.3505,41.2409,41.314,826096.0
2021-12-02 14:30:00,45.25,45.26,45.15,45.21,538660.0,41.314,41.3231,41.2227,41.2775,538660.0
2021-12-02 14:40:00,45.21,45.25,45.1,45.11,532536.0,41.2775,41.314,41.177,41.1861,532536.0
2021-12-02 14:50:00,45.11,45.17,45.03,45.04,1017174.0,41.1861,41.2409,41.1131,41.1222,1017174.0
2021-12-02 15:00:00,45.04,45.13,45.03,45.06,589473.0,41.1222,41.2044,41.1131,41.1405,589473.0
2021-12-02 15:10:00,45.06,45.07,44.94,45.0,850200.0,41.1405,41.1496,41.0309,41.0857,850200.0
2021-12-02 15:20:00,45.0,45.09,44.95,45.04,900909.0,41.0857,41.1679,41.0401,41.1222,900909.0
2021-12-02 15:30:00,45.04,45.09,44.98,45.01,878055.0,41.1222,41.1679,41.0675,41.0948,878055.0
2021-12-02 15:40:00,45.01,45.05,44.9,44.97,1755854.0,41.0948,41.1314,40.9944,41.0583,1755854.0
2021-12-02 15:50:00,44.97,45.01,44.73,44.9,4826983.0,41.0583,41.0948,40.8392,40.9944,4826983.0
2021-12-03 09:30:00,45.0,45.07,44.64,44.66,2363544.0,41.0857,41.1496,40.757,40.7753,2363544.0
2021-12-03 09:40:00,44.66,44.82,44.59,44.71,1230055.0,40.7753,40.9214,40.7114,40.8209,1230055.0
2021-12-03 09:50:00,44.7,44.74,44.46,44.55,1603610.0,40.8118,40.8483,40.5927,40.6749,1603610.0
2021-12-03 10:00:00,44.55,44.7,44.48,44.55,1179704.0,40.6749,40.8118,40.6109,40.6749,1179704.0
2021-12-03 10:10:00,44.54,44.75,44.47,44.7,1387666.0,40.6657,40.8575,40.6018,40.8118,1387666.0
2021-12-03 10:20:00,44.7,44.9,44.67,44.86,1028674.0,40.8118,40.9944,40.7844,40.9579,1028674.0
2021-12-03 10:30:00,44.85,44.85,44.55,44.57,1449930.0,40.9488,40.9488,40.6749,40.6931,1449930.0
2021-12-03 10:40:00,44.57,44.58,44.3,44.37,1711131.0,40.6931,40.7023,40.4466,40.5105,1711131.0
2021-12-03 10:50:00,44.38,44.42,44.29,44.32,816218.0,40.5196,40.5562,40.4375,40.4649,816218.0
2021-12-03 11:00:00,44.32,44.46,44.28,44.33,897405.0,40.4649,40.5927,40.4283,40.474,897405.0
2021-12-03 11:10:00,44.33,44.44,44.25,44.27,938600.0,40.474,40.5744,40.401,40.4192,938600.0
2021-12-03 11:20:00,44.26,44.47,44.24,44.35,810488.0,40.4101,40.6018,40.3918,40.4923,810488.0
2021-12-03 11:30:00,44.35,44.5,44.31,44.46,961860.0,40.4923,40.6292,40.4557,40.5927,961860.0
2021-12-03 11:40:00,44.47,44.49,44.3,44.39,733197.0,40.6018,40.6201,40.4466,40.5288,733197.0
2021-12-03 11:50:00,44.38,44.38,44.11,44.13,955483.0,40.5196,40.5196,40.2731,40.2914,955483.0
2021-12-03 12:00:00,44.12,44.25,44.11,44.23,728598.0,40.2823,40.401,40.2731,40.3827,728598.0
2021-12-03 12:10:00,44.23,44.4,44.23,44.36,669217.0,40.3827,40.5379,40.3827,40.5014,669217.0
2021-12-03 12:20:00,44.36,44.43,44.33,44.4,525409.0,40.5014,40.5653,40.474,40.5379,525409.0
2021-12-03 12:30:00,44.4,44.48,44.25,44.47,568430.0,40.5379,40.6109,40.401,40.6018,568430.0
2021-12-03 12:40:00,44.47,44.53,44.38,44.43,584735.0,40.6018,40.6566,40.5196,40.5653,584735.0
2021-12-03 12:50:00,44.42,44.47,44.26,44.32,421255.0,40.5562,40.6018,40.4101,40.4649,421255.0
2021-12-03 13:00:00,44.31,44.35,44.22,44.33,494816.0,40.4557,40.4923,40.3736,40.474,494816.0
2021-12-03 13:10:00,44.32,44.38,44.24,44.34,447359.0,40.4649,40.5196,40.3918,40.4831,447359.0
2021-12-03 13:20:00,44.33,44.36,44.21,44.22,503060.0,40.474,40.5014,40.3644,40.3736,503060.0
2021-12-03 13:30:00,44.21,44.27,44.09,44.11,546374.0,40.3644,40.4192,40.2549,40.2731,546374.0
2021-12-03 13:40:00,44.11,44.17,44.02,44.08,734594.0,40.2731,40.3279,40.191,40.2457,734594.0
2021-12-03 13:50:00,44.08,44.16,44.03,44.05,681210.0,40.2457,40.3188,40.2001,40.2184,681210.0
2021-12-03 14:00:00,44.05,44.14,44.02,44.05,837352.0,40.2184,40.3005,40.191,40.2184,837352.0
2021-12-03 14:10:00,44.05,44.1,43.98,44.0,896620.0,40.2184,40.264,40.1544,40.1727,896620.0
2021-12-03 14:20:00,44.0,44.01,43.91,43.98,1130760.0,40.1727,40.1818,40.0905,40.1544,1130760.0
2021-12-03 14:30:00,43.98,44.02,43.85,43.88,974249.0,40.1544,40.191,40.0357,40.0631,974249.0
2021-12-03 14:40:00,43.87,43.98,43.84,43.84,892874.0,40.054,40.1544,40.0266,40.0266,892874.0
2021-12-03 14:50:00,43.85,43.95,43.83,43.85,1184737.0,40.0357,40.1271,40.0175,40.0357,1184737.0
2021-12-03 15:00:00,43.86,43.97,43.8,43.82,1144021.0,40.0449,40.1453,39.9901,40.0084,1144021.0
2021-12-03 15:10:00,43.82,43.92,43.8,43.87,1188432.0,40.0084,40.0997,39.9901,40.054,1188432.0
2021-12-03 15:20:00,43.88,44.18,43.87,44.1,1335276.0,40.0631,40.337,40.054,40.264,1335276.0
2021-12-03 15:30:00,44.09,44.26,44.04,44.07,1641827.0,40.2549,40.4101,40.2092,40.2366,1641827.0
2021-12-03 15:40:00,44.07,44.08,43.74,43.76,3558356.0,40.2366,40.2457,39.9353,39.9536,3558356.0
2021-12-03 15:50:00,43.75,43.95,43.6,43.88,13214061.0,39.9444,40.1271,39.8075,40.0631,13214061.0
2021-12-06 09:30:00,44.56,44.58,44.03,44.04,2159425.0,40.684,40.7023,40.2001,40.2092,2159425.0
2021-12-06 09:40:00,44.04,44.39,43.96,44.21,1365260.0,40.2092,40.5288,40.1362,40.3644,1365260.0
2021-12-06 09:50:00,44.2,44.36,44.15,44.33,1209568.0,40.3553,40.5014,40.3097,40.474,1209568.0
2021-12-06 10:00:00,44.33,44.36,44.16,44.33,912803.0,40.474,40.5014,40.3188,40.474,912803.0
2021-12-06 10:10:00,44.32,44.38,44.26,44.29,1098255.0,40.4649,40.5196,40.4101,40.4375,1098255.0
2021-12-06 10:20:00,44.29,44.54,44.28,44.52,1691073.0,40.4375,40.6657,40.4283,40.6475,1691073.0
2021-12-06 10:30:00,44.53,44.7,44.47,44.67,1236653.0,40.6566,40.8118,40.6018,40.7844,1236653.0
2021-12-06 10:40:00,44.66,44.72,44.57,44.71,822903.0,40.7753,40.8301,40.6931,40.8209,822903.0
2021-12-06 10:50:00,44.71,44.88,44.67,44.87,872649.0,40.8209,40.9762,40.7844,40.967,872649.0
2021-12-06 11:00:00,44.87,44.87,44.67,44.68,862756.0,40.967,40.967,40.7844,40.7936,862756.0
2021-12-06 11:10:00,44.68,44.79,44.63,44.78,895041.0,40.7936,40.894,40.7479,40.8849,895041.0
2021-12-06 11:20:00,44.78,44.82,44.71,44.76,746093.0,40.8849,40.9214,40.8209,40.8666,746093.0
2021-12-06 11:30:00,44.76,44.86,44.71,44.8,736668.0,40.8666,40.9579,40.8209,40.9031,736668.0
2021-12-06 11:40:00,44.8,44.8,44.57,44.59,666092.0,40.9031,40.9031,40.6931,40.7114,666092.0
2021-12-06 11:50:00,44.59,44.66,44.57,44.59,677646.0,40.7114,40.7753,40.6931,40.7114,677646.0
2021-12-06 12:00:00,44.6,44.68,44.57,44.62,919800.0,40.7205,40.7936,40.6931,40.7388,919800.0
2021-12-06 12:10:00,44.62,44.66,44.49,44.55,1132472.0,40.7388,40.7753,40.6201,40.6749,1132472.0
2021-12-06 12:20:00,44.55,44.63,44.51,44.57,574097.0,40.6749,40.7479,40.6383,40.6931,574097.0
2021-12-06 12:30:00,44.56,44.63,44.51,44.53,533350.0,40.684,40.7479,40.6383,40.6566,533350.0
2021-12-06 12:40:00,44.53,44.57,44.48,44.55,745612.0,40.6566,40.6931,40.6109,40.6749,745612.0
2021-12-06 12:50:00,44.55,44.55,44.43,44.47,543074.0,40.6749,40.6749,40.5653,40.6018,543074.0
2021-12-06 13:00:00,44.47,44.59,44.44,44.55,627960.0,40.6018,40.7114,40.5744,40.6749,627960.0
2021-12-06 13:10:00,44.55,44.59,44.53,44.55,552115.0,40.6749,40.7114,40.6566,40.6749,552115.0
2021-12-06 13:20:00,44.55,44.58,44.47,44.5,624557.0,40.6749,40.7023,40.6018,40.6292,624557.0
2021-12-06 13:30:00,44.5,44.61,44.47,44.61,829923.0,40.6292,40.7296,40.6018,40.7296,829923.0
2021-12-06 13:40:00,44.61,44.74,44.6,44.66,719249.0,40.7296,40.8483,40.7205,40.7753,719249.0
2021-12-06 13:50:00,44.66,44.68,44.57,44.59,572343.0,40.7753,40.7936,40.6931,40.7114,572343.0
2021-12-06 14:00:00,44.59,44.63,44.5,44.53,888111.0,40.7114,40.7479,40.6292,40.6566,888111.0
2021-12-06 14:10:00,44.53,44.59,44.45,44.48,707510.0,40.6566,40.7114,40.5836,40.6109,707510.0
2021-12-06 14:20:00,44.47,44.5,44.45,44.45,553692.0,40.6018,40.6292,40.5836,40.5836,553692.0
2021-12-06 14:30:00,44.46,44.5,44.42,44.44,661378.0,40.5927,40.6292,40.5562,40.5744,661378.0
2021-12-06 14:40:00,44.45,44.45,44.3,44.33,780876.0,40.5836,40.5836,40.4466,40.474,780876.0
2021-12-06 14:50:00,44.32,44.34,44.23,44.23,780689.0,40.4649,40.4831,40.3827,40.3827,780689.0
2021-12-06 15:00:00,44.23,44.3,44.19,44.29,773873.0,40.3827,40.4466,40.3462,40.4375,773873.0
2021-12-06 15:10:00,44.28,44.3,44.2,44.25,936447.0,40.4283,40.4466,40.3553,40.401,936447.0
2021-12-06 15:20:00,44.25,44.26,44.12,44.18,1055532.0,40.401,40.4101,40.2823,40.337,1055532.0
2021-12-06 15:30:00,44.18,44.2,44.1,44.17,1170596.0,40.337,40.3553,40.264,40.3279,1170596.0
2021-12-06 15:40:00,44.16,44.17,44.04,44.07,1293679.0,40.3188,40.3279,40.2092,40.2366,1293679.0
2021-12-06 15:50:00,44.08,44.2,44.04,44.15,2824963.0,40.2457,40.3553,40.2092,40.3097,2824963.0
2021-12-07 09:30:00,44.56,44.91,44.43,44.73,2314302.0,40.684,41.0035,40.5653,40.8392,2314302.0
2021-12-07 09:40:00,44.74,44.75,44.47,44.59,2006026.0,40.8483,40.8575,40.6018,40.7114,2006026.0
2021-12-07 09:50:00,44.59,44.63,44.47,44.59,1197503.0,40.7114,40.7479,40.6018,40.7114,1197503.0
2021-12-07 10:00:00,44.6,44.66,44.5,44.66,1189198.0,40.7205,40.7753,40.6292,40.7753,1189198.0
2021-12-07 10:10:00,44.66,44.85,44.58,44.84,1196634.0,40.7753,40.9488,40.7023,40.9396,1196634.0
2021-12-07 10:20:00,44.83,44.89,44.7,44.72,968345.0,40.9305,40.9853,40.8118,40.8301,968345.0
2021-12-07 10:30:00,44.72,44.79,44.68,44.76,732257.0,40.8301,40.894,40.7936,40.8666,732257.0
2021-12-07 10:40:00,44.76,44.86,44.72,44.85,675953.0,40.8666,40.9579,40.8301,40.9488,675953.0
2021-12-07 10:50:00,44.85,44.88,44.75,44.84,783463.0,40.9488,40.9762,40.8575,40.9396,783463.0
2021-12-07 11:00:00,44.84,44.89,44.78,44.85,670701.0,40.9396,40.9853,40.8849,40.9488,670701.0
2021-12-07 11:10:00,44.85,44.86,44.68,44.7,701632.0,40.9488,40.9579,40.7936,40.8118,701632.0
2021-12-07 11:20:00,44.7,44.73,44.63,44.69,737902.0,40.8118,40.8392,40.7479,40.8027,737902.0
2021-12-07 11:30:00,44.69,44.69,44.56,44.61,749421.0,40.8027,40.8027,40.684,40.7296,749421.0
2021-12-07 11:40:00,44.61,44.68,44.53,44.55,522937.0,40.7296,40.7936,40.6566,40.6749,522937.0
2021-12-07 11:50:00,44.54,44.6,44.52,44.55,436266.0,40.6657,40.7205,40.6475,40.6749,436266.0
2021-12-07 12:00:00,44.56,44.61,44.55,44.59,451908.0,40.684,40.7296,40.6749,40.7114,451908.0
2021-12-07 12:10:00,44.59,44.66,44.56,44.61,487614.0,40.7114,40.7753,40.684,40.7296,487614.0
2021-12-07 12:20:00,44.61,44.66,44.58,44.61,490306.0,40.7296,40.7753,40.7023,40.7296,490306.0
2021-12-07 12:30:00,44.61,44.65,44.6,44.65,278394.0,40.7296,40.7662,40.7205,40.7662,278394.0
2021-12-07 12:40:00,44.65,44.65,44.59,44.6,356557.0,40.7662,40.7662,40.7114,40.7205,356557.0
2021-12-07 12:50:00,44.6,44.67,44.57,44.66,442909.0,40.7205,40.7844,40.6931,40.7753,442909.0
2021-12-07 13:00:00,44.66,44.7,44.56,44.59,442358.0,40.7753,40.8118,40.684,40.7114,442358.0
2021-12-07 13:10:00,44.59,44.63,44.53,44.62,483156.0,40.7114,40.7479,40.6566,40.7388,483156.0
2021-12-07 13:20:00,44.62,44.65,44.6,44.63,341200.0,40.7388,40.7662,40.7205,40.7479,341200.0
2021-12-07 13:30:00,44.63,44.7,44.62,44.68,423330.0,40.7479,40.8118,40.7388,40.7936,423330.0
2021-12-07 13:40:00,44.68,44.71,44.63,44.64,423199.0,40.7936,40.8209,40.7479,40.757,423199.0
2021-12-07 13:50:00,44.65,44.69,44.6,44.62,448669.0,40.7662,40.8027,40.7205,40.7388,448669.0
2021-12-07 14:00:00,44.62,44.75,44.61,44.74,539486.0,40.7388,40.8575,40.7296,40.8483,539486.0
2021-12-07 14:10:00,44.74,44.78,44.72,44.75,482977.0,40.8483,40.8849,40.8301,40.8575,482977.0
2021-12-07 14:20:00,44.75,44.79,44.73,44.73,388015.0,40.8575,40.894,40.8392,40.8392,388015.0
2021-12-07 14:30:00,44.73,44.78,44.72,44.76,466780.0,40.8392,40.8849,40.8301,40.8666,466780.0
2021-12-07 14:40:00,44.76,44.81,44.73,44.78,549906.0,40.8666,40.9122,40.8392,40.8849,549906.0
2021-12-07 14:50:00,44.78,44.8,44.74,44.77,461008.0,40.8849,40.9031,40.8483,40.8757,461008.0
2021-12-07 15:00:00,44.76,44.83,44.74,44.83,536377.0,40.8666,40.9305,40.8483,40.9305,536377.0
2021-12-07 15:10:00,44.83,44.84,44.75,44.79,596108.0,40.9305,40.9396,40.8575,40.894,596108.0
2021-12-07 15:20:00,44.79,44.84,44.72,44.73,847106.0,40.894,40.9396,40.8301,40.8392,847106.0
2021-12-07 15:30:00,44.73,44.75,44.59,44.61,1096795.0,40.8392,40.8575,40.7114,40.7296,1096795.0
2021-12-07 15:40:00,44.61,44.65,44.55,44.58,1129828.0,40.7296,40.7662,40.6749,40.7023,1129828.0
2021-12-07 15:50:00,44.58,44.72,44.47,44.72,3098675.0,40.7023,40.8301,40.6018,40.8301,3098675.0
2021-12-08 09:30:00,44.68,44.8,44.34,44.36,2244660.0,40.7936,40.9031,40.4831,40.5014,2244660.0
2021-12-08 09:40:00,44.36,44.52,44.31,44.34,1464609.0,40.5014,40.6475,40.4557,40.4831,1464609.0
2021-12-08 09:50:00,44.33,44.68,44.32,44.5,2114933.0,40.474,40.7936,40.4649,40.6292,2114933.0
2021-12-08 10:00:00,44.5,44.55,44.42,44.52,1074999.0,40.6292,40.6749,40.5562,40.6475,1074999.0
2021-12-08 10:10:00,44.53,44.56,44.35,44.44,1158500.0,40.6566,40.684,40.4923,40.5744,1158500.0
2021-12-08 10:20:00,44.43,44.49,44.31,44.31,1063370.0,40.5653,40.6201,40.4557,40.4557,1063370.0
2021-12-08 10:30:00,44.31,44.39,44.23,44.23,930989.0,40.4557,40.5288,40.3827,40.3827,930989.0
2021-12-08 10:40:00,44.23,44.3,44.16,44.28,1094100.0,40.3827,40.4466,40.3188,40.4283,1094100.0
2021-12-08 10:50:00,44.28,44.31,44.1,44.11,1091573.0,40.4283,40.4557,40.264,40.2731,1091573.0
2021-12-08 11:00:00,44.11,44.25,44.1,44.25,841156.0,40.2731,40.401,40.264,40.401,841156.0
2021-12-08 11:10:00,44.25,44.31,44.19,44.22,786987.0,40.401,40.4557,40.3462,40.3736,786987.0
2021-12-08 11:20:00,44.22,44.3,44.19,44.27,797612.0,40.3736,40.4466,40.3462,40.4192,797612.0
2021-12-08 11:30:00,44.27,44.31,44.19,44.28,664097.0,40.4192,40.4557,40.3462,40.4283,664097.0
2021-12-08 11:40:00,44.27,44.32,44.25,44.29,680020.0,40.4192,40.4649,40.401,40.4375,680020.0
2021-12-08 11:50:00,44.29,44.29,44.16,44.18,757930.0,40.4375,40.4375,40.3188,40.337,757930.0
2021-12-08 12:00:00,44.17,44.24,44.15,44.23,399069.0,40.3279,40.3918,40.3097,40.3827,399069.0
2021-12-08 12:10:00,44.23,44.26,44.17,44.2,615960.0,40.3827,40.4101,40.3279,40.3553,615960.0
2021-12-08 12:20:00,44.2,44.3,44.17,44.29,1050056.0,40.3553,40.4466,40.3279,40.4375,1050056.0
2021-12-08 12:30:00,44.29,44.31,44.22,44.24,504175.0,40.4375,40.4557,40.3736,40.3918,504175.0
2021-12-08 12:40:00,44.24,44.25,44.21,44.23,514123.0,40.3918,40.401,40.3644,40.3827,514123.0
2021-12-08 12:50:00,44.23,44.3,44.2,44.24,581544.0,40.3827,40.4466,40.3553,40.3918,581544.0
2021-12-08 13:00:00,44.24,44.29,44.22,44.28,540448.0,40.3918,40.4375,40.3736,40.4283,540448.0
2021-12-08 13:10:00,44.27,44.28,44.2,44.22,496227.0,40.4192,40.4283,40.3553,40.3736,496227.0
2021-12-08 13:20:00,44.21,44.24,44.19,44.22,624900.0,40.3644,40.3918,40.3462,40.3736,624900.0
2021-12-08 13:30:00,44.21,44.26,44.18,44.23,518322.0,40.3644,40.4101,40.337,40.3827,518322.0
2021-12-08 13:40:00,44.23,44.27,44.21,44.23,467620.0,40.3827,40.4192,40.3644,40.3827,467620.0
2021-12-08 13:50:00,44.23,44.27,44.22,44.25,498537.0,40.3827,40.4192,40.3736,40.401,498537.0
2021-12-08 14:00:00,44.24,44.36,44.23,44.32,598376.0,40.3918,40.5014,40.3827,40.4649,598376.0
2021-12-08 14:10:00,44.33,44.33,44.25,44.32,795026.0,40.474,40.474,40.401,40.4649,795026.0
2021-12-08 14:20:00,44.32,44.35,44.21,44.25,1135046.0,40.4649,40.4923,40.3644,40.401,1135046.0
2021-12-08 14:30:00,44.24,44.27,44.2,44.21,1018333.0,40.3918,40.4192,40.3553,40.3644,1018333.0
2021-12-08 14:40:00,44.22,44.26,44.17,44.23,939600.0,40.3736,40.4101,40.3279,40.3827,939600.0
2021-12-08 14:50:00,44.23,44.33,44.22,44.32,629720.0,40.3827,40.474,40.3736,40.4649,629720.0
2021-12-08 15:00:00,44.32,44.35,44.28,44.29,628331.0,40.4649,40.4923,40.4283,40.4375,628331.0
2021-12-08 15:10:00,44.3,44.33,44.28,44.32,670425.0,40.4466,40.474,40.4283,40.4649,670425.0
2021-12-08 15:20:00,44.32,44.36,44.3,44.36,649839.0,40.4649,40.5014,40.4466,40.5014,649839.0
2021-12-08 15:30:00,44.35,44.37,44.26,44.26,893683.0,40.4923,40.5105,40.4101,40.4101,893683.0
2021-12-08 15:40:00,44.26,44.31,44.22,44.23,1098847.0,40.4101,40.4557,40.3736,40.3827,1098847.0
2021-12-08 15:50:00,44.23,44.31,44.09,44.17,5464986.0,40.3827,40.4557,40.2549,40.3279,5464986.0
2021-12-09 09:30:00,43.91,44.0,43.64,43.91,2685706.0,40.0905,40.1727,39.844,40.0905,2685706.0
2021-12-09 09:40:00,43.9,43.96,43.71,43.83,1279357.0,40.0814,40.1362,39.9079,40.0175,1279357.0
2021-12-09 09:50:00,43.82,44.14,43.8,44.11,1065061.0,40.0084,40.3005,39.9901,40.2731,1065061.0
2021-12-09 10:00:00,44.11,44.41,44.06,44.3,1456168.0,40.2731,40.547,40.2275,40.4466,1456168.0
2021-12-09 10:10:00,44.31,44.34,44.24,44.3,866501.0,40.4557,40.4831,40.3918,40.4466,866501.0
2021-12-09 10:20:00,44.29,44.32,44.19,44.23,734934.0,40.4375,40.4649,40.3462,40.3827,734934.0
2021-12-09 10:30:00,44.23,44.26,44.17,44.2,712832.0,40.3827,40.4101,40.3279,40.3553,712832.0
2021-12-09 10:40:00,44.19,44.27,44.13,44.26,616658.0,40.3462,40.4192,40.2914,40.4101,616658.0
2021-12-09 10:50:00,44.25,44.31,44.21,44.3,605083.0,40.401,40.4557,40.3644,40.4466,605083.0
2021-12-09 11:00:00,44.3,44.33,44.22,44.28,555129.0,40.4466,40.474,40.3736,40.4283,555129.0
2021-12-09 11:10:00,44.28,44.32,44.24,44.31,414930.0,40.4283,40.4649,40.3918,40.4557,414930.0
2021-12-09 11:20:00,44.32,44.36,44.3,44.33,423853.0,40.4649,40.5014,40.4466,40.474,423853.0
2021-12-09 11:30:00,44.33,44.37,44.29,44.35,522839.0,40.474,40.5105,40.4375,40.4923,522839.0
2021-12-09 11:40:00,44.35,44.38,44.32,44.37,394205.0,40.4923,40.5196,40.4649,40.5105,394205.0
2021-12-09 11:50:00,44.36,44.43,44.34,44.43,552579.0,40.5014,40.5653,40.4831,40.5653,552579.0
2021-12-09 12:00:00,44.42,44.48,44.37,44.41,597962.0,40.5562,40.6109,40.5105,40.547,597962.0
2021-12-09 12:10:00,44.41,44.5,44.39,44.48,456159.0,40.547,40.6292,40.5288,40.6109,456159.0
2021-12-09 12:20:00,44.47,44.56,44.47,44.55,586296.0,40.6018,40.684,40.6018,40.6749,586296.0
2021-12-09 12:30:00,44.55,44.62,44.55,44.61,732316.0,40.6749,40.7388,40.6749,40.7296,732316.0
2021-12-09 12:40:00,44.61,44.64,44.57,44.59,625607.0,40.7296,40.757,40.6931,40.7114,625607.0
2021-12-09 12:50:00,44.59,44.66,44.58,44.64,533251.0,40.7114,40.7753,40.7023,40.757,533251.0
2021-12-09 13:00:00,44.63,44.73,44.6,44.66,677680.0,40.7479,40.8392,40.7205,40.7753,677680.0
2021-12-09 13:10:00,44.66,44.69,44.62,44.65,913643.0,40.7753,40.8027,40.7388,40.7662,913643.0
2021-12-09 13:20:00,44.64,44.65,44.57,44.58,470818.0,40.757,40.7662,40.6931,40.7023,470818.0
2021-12-09 13:30:00,44.58,44.66,44.57,44.64,468080.0,40.7023,40.7753,40.6931,40.757,468080.0
2021-12-09 13:40:00,44.64,44.69,44.61,44.66,572071.0,40.757,40.8027,40.7296,40.7753,572071.0
2021-12-09 13:50:00,44.65,44.67,44.61,44.62,477814.0,40.7662,40.7844,40.7296,40.7388,477814.0
2021-12-09 14:00:00,44.62,44.7,44.6,44.62,584905.0,40.7388,40.8118,40.7205,40.7388,584905.0
2021-12-09 14:10:00,44.63,44.64,44.59,44.63,415773.0,40.7479,40.757,40.7114,40.7479,415773.0
2021-12-09 14:20:00,44.63,44.63,44.49,44.5,586307.0,40.7479,40.7479,40.6201,40.6292,586307.0
2021-12-09 14:30:00,44.5,44.51,44.35,44.36,910261.0,40.6292,40.6383,40.4923,40.5014,910261.0
2021-12-09 14:40:00,44.36,44.43,44.35,44.43,450559.0,40.5014,40.5653,40.4923,40.5653,450559.0
2021-12-09 14:50:00,44.43,44.47,44.41,44.46,616436.0,40.5653,40.6018,40.547,40.5927,616436.0
2021-12-09 15:00:00,44.47,44.5,44.41,44.48,531279.0,40.6018,40.6292,40.547,40.6109,531279.0
2021-12-09 15:10:00,44.47,44.52,44.42,44.47,608714.0,40.6018,40.6475,40.5562,40.6018,608714.0
2021-12-09 15:20:00,44.47,44.5,44.41,44.47,759366.0,40.6018,40.6292,40.547,40.6018,759366.0
2021-12-09 15:30:00,44.46,44.58,44.45,44.52,837123.0,40.5927,40.7023,40.5836,40.6475,837123.0
2021-12-09 15:40:00,44.52,44.56,44.47,44.54,994709.0,40.6475,40.684,40.6018,40.6657,994709.0
2021-12-09 15:50:00,44.53,44.56,44.46,44.48,3020168.0,40.6566,40.684,40.5927,40.6109,3020168.0
2021-12-10 09:30:00,44.71,44.83,44.4,44.59,4065362.0,40.8209,40.9305,40.5379,40.7114,4065362.0
2021-12-10 09:40:00,44.59,44.65,44.5,44.55,1308937.0,40.7114,40.7662,40.6292,40.6749,1308937.0
2021-12-10 09:50:00,44.55,44.56,44.21,44.26,1271147.0,40.6749,40.684,40.3644,40.4101,1271147.0
2021-12-10 10:00:00,44.26,44.29,44.07,44.15,853072.0,40.4101,40.4375,40.2366,40.3097,853072.0
2021-12-10 10:10:00,44.15,44.21,44.1,44.18,876670.0,40.3097,40.3644,40.264,40.337,876670.0
2021-12-10 10:20:00,44.18,44.26,44.14,44.22,557541.0,40.337,40.4101,40.3005,40.3736,557541.0
2021-12-10 10:30:00,44.23,44.28,44.17,44.23,635343.0,40.3827,40.4283,40.3279,40.3827,635343.0
2021-12-10 10:40:00,44.23,44.36,44.19,44.34,1195308.0,40.3827,40.5014,40.3462,40.4831,1195308.0
2021-12-10 10:50:00,44.33,44.35,44.24,44.3,764913.0,40.474,40.4923,40.3918,40.4466,764913.0
2021-12-10 11:00:00,44.31,44.32,44.11,44.13,740506.0,40.4557,40.4649,40.2731,40.2914,740506.0
2021-12-10 11:10:00,44.13,44.26,44.12,44.2,1063889.0,40.2914,40.4101,40.2823,40.3553,1063889.0
2021-12-10 11:20:00,44.2,44.3,44.17,44.3,719708.0,40.3553,40.4466,40.3279,40.4466,719708.0
2021-12-10 11:30:00,44.3,44.33,44.24,44.32,618746.0,40.4466,40.474,40.3918,40.4649,618746.0
2021-12-10 11:40:00,44.32,44.35,44.3,44.34,544188.0,40.4649,40.4923,40.4466,40.4831,544188.0
2021-12-10 11:50:00,44.34,44.36,44.3,44.32,401288.0,40.4831,40.5014,40.4466,40.4649,401288.0
2021-12-10 12:00:00,44.33,44.37,44.28,44.33,511318.0,40.474,40.5105,40.4283,40.474,511318.0
2021-12-10 12:10:00,44.33,44.34,44.27,44.3,505880.0,40.474,40.4831,40.4192,40.4466,505880.0
2021-12-10 12:20:00,44.3,44.36,44.29,44.34,287424.0,40.4466,40.5014,40.4375,40.4831,287424.0
2021-12-10 12:30:00,44.34,44.35,44.3,44.32,374562.0,40.4831,40.4923,40.4466,40.4649,374562.0
2021-12-10 12:40:00,44.32,44.33,44.28,44.32,492328.0,40.4649,40.474,40.4283,40.4649,492328.0
2021-12-10 12:50:00,44.32,44.34,44.25,44.26,542141.0,40.4649,40.4831,40.401,40.4101,542141.0
2021-12-10 13:00:00,44.26,44.36,44.25,44.33,384392.0,40.4101,40.5014,40.401,40.474,384392.0
2021-12-10 13:10:00,44.33,44.37,44.3,44.36,339883.0,40.474,40.5105,40.4466,40.5014,339883.0
2021-12-10 13:20:00,44.37,44.4,44.32,44.34,329348.0,40.5105,40.5379,40.4649,40.4831,329348.0
2021-12-10 13:30:00,44.34,44.38,44.29,44.37,593528.0,40.4831,40.5196,40.4375,40.5105,593528.0
2021-12-10 13:40:00,44.37,44.39,44.33,44.36,334694.0,40.5105,40.5288,40.474,40.5014,334694.0
2021-12-10 13:50:00,44.36,44.43,44.35,44.41,437662.0,40.5014,40.5653,40.4923,40.547,437662.0
2021-12-10 14:00:00,44.41,44.44,44.34,44.38,543788.0,40.547,40.5744,40.4831,40.5196,543788.0
2021-12-10 14:10:00,44.39,44.41,44.37,44.4,344496.0,40.5288,40.547,40.5105,40.5379,344496.0
2021-12-10 14:20:00,44.4,44.46,44.39,44.46,666156.0,40.5379,40.5927,40.5288,40.5927,666156.0
2021-12-10 14:30:00,44.46,44.48,44.32,44.4,814981.0,40.5927,40.6109,40.4649,40.5379,814981.0
2021-12-10 14:40:00,44.4,44.44,44.36,44.41,448015.0,40.5379,40.5744,40.5014,40.547,448015.0
2021-12-10 14:50:00,44.41,44.42,44.32,44.34,580750.0,40.547,40.5562,40.4649,40.4831,580750.0
2021-12-10 15:00:00,44.35,44.41,44.32,44.4,956251.0,40.4923,40.547,40.4649,40.5379,956251.0
2021-12-10 15:10:00,44.4,44.47,44.39,44.45,1132993.0,40.5379,40.6018,40.5288,40.5836,1132993.0
2021-12-10 15:20:00,44.45,44.47,44.41,44.43,1025942.0,40.5836,40.6018,40.547,40.5653,1025942.0
2021-12-10 15:30:00,44.43,44.49,44.41,44.46,862183.0,40.5653,40.6201,40.547,40.5927,862183.0
2021-12-10 15:40:00,44.46,44.5,44.42,44.49,781029.0,40.5927,40.6292,40.5562,40.6201,781029.0
2021-12-10 15:50:00,44.49,44.57,44.48,44.52,2920209.0,40.6201,40.6931,40.6109,40.6475,2920209.0
2021-12-13 09:30:00,44.27,44.4,44.1,44.17,1969945.0,40.4192,40.5379,40.264,40.3279,1969945.0
2021-12-13 09:40:00,44.17,44.36,44.02,44.03,1622540.0,40.3279,40.5014,40.191,40.2001,1622540.0
2021-12-13 09:50:00,44.03,44.03,43.86,43.91,1297250.0,40.2001,40.2001,40.0449,40.0905,1297250.0
2021-12-13 10:00:00,43.91,43.97,43.86,43.92,1055316.0,40.0905,40.1453,40.0449,40.0997,1055316.0
2021-12-13 10:10:00,43.92,43.94,43.81,43.83,745924.0,40.0997,40.1179,39.9992,40.0175,745924.0
2021-12-13 10:20:00,43.83,43.85,43.72,43.8,896248.0,40.0175,40.0357,39.9171,39.9901,896248.0
2021-12-13 10:30:00,43.8,43.9,43.71,43.86,763702.0,39.9901,40.0814,39.9079,40.0449,763702.0
2021-12-13 10:40:00,43.87,43.9,43.8,43.81,408607.0,40.054,40.0814,39.9901,39.9992,408607.0
2021-12-13 10:50:00,43.82,43.86,43.63,43.66,1207970.0,40.0084,40.0449,39.8349,39.8623,1207970.0
2021-12-13 11:00:00,43.65,43.73,43.56,43.56,1242017.0,39.8531,39.9262,39.771,39.771,1242017.0
2021-12-13 11:10:00,43.57,43.58,43.51,43.52,787523.0,39.7801,39.7892,39.7253,39.7345,787523.0
2021-12-13 11:20:00,43.52,43.54,43.39,43.4,976432.0,39.7345,39.7527,39.6158,39.6249,976432.0
2021-12-13 11:30:00,43.4,43.55,43.39,43.5,550264.0,39.6249,39.7618,39.6158,39.7162,550264.0
2021-12-13 11:40:00,43.5,43.57,43.48,43.51,383320.0,39.7162,39.7801,39.6979,39.7253,383320.0
2021-12-13 11:50:00,43.52,43.62,43.49,43.62,438756.0,39.7345,39.8258,39.7071,39.8258,438756.0
2021-12-13 12:00:00,43.61,43.65,43.54,43.64,518761.0,39.8166,39.8531,39.7527,39.844,518761.0
2021-12-13 12:10:00,43.65,43.68,43.6,43.68,506218.0,39.8531,39.8805,39.8075,39.8805,506218.0
2021-12-13 12:20:00,43.68,43.69,43.6,43.63,373883.0,39.8805,39.8897,39.8075,39.8349,373883.0
2021-12-13 12:30:00,43.63,43.65,43.55,43.57,421057.0,39.8349,39.8531,39.7618,39.7801,421057.0
2021-12-13 12:40:00,43.57,43.57,43.48,43.48,492933.0,39.7801,39.7801,39.6979,39.6979,492933.0
2021-12-13 12:50:00,43.48,43.56,43.47,43.55,523171.0,39.6979,39.771,39.6888,39.7618,523171.0
2021-12-13 13:00:00,43.55,43.57,43.5,43.54,304110.0,39.7618,39.7801,39.7162,39.7527,304110.0
2021-12-13 13:10:00,43.54,43.59,43.49,43.55,748721.0,39.7527,39.7984,39.7071,39.7618,748721.0
2021-12-13 13:20:00,43.55,43.58,43.53,43.57,443933.0,39.7618,39.7892,39.7436,39.7801,443933.0
2021-12-13 13:30:00,43.57,43.59,43.51,43.54,302367.0,39.7801,39.7984,39.7253,39.7527,302367.0
2021-12-13 13:40:00,43.54,43.58,43.52,43.52,378496.0,39.7527,39.7892,39.7345,39.7345,378496.0
2021-12-13 13:50:00,43.52,43.6,43.52,43.56,414449.0,39.7345,39.8075,39.7345,39.771,414449.0
2021-12-13 14:00:00,43.56,43.65,43.53,43.6,433261.0,39.771,39.8531,39.7436,39.8075,433261.0
2021-12-13 14:10:00,43.6,43.61,43.52,43.58,379102.0,39.8075,39.8166,39.7345,39.7892,379102.0
2021-12-13 14:20:00,43.58,43.62,43.5,43.52,619744.0,39.7892,39.8258,39.7162,39.7345,619744.0
2021-12-13 14:30:00,43.52,43.57,43.49,43.54,438274.0,39.7345,39.7801,39.7071,39.7527,438274.0
2021-12-13 14:40:00,43.54,43.57,43.52,43.55,463840.0,39.7527,39.7801,39.7345,39.7618,463840.0
2021-12-13 14:50:00,43.55,43.6,43.52,43.54,382656.0,39.7618,39.8075,39.7345,39.7527,382656.0
2021-12-13 15:00:00,43.54,43.63,43.53,43.55,520061.0,39.7527,39.8349,39.7436,39.7618,520061.0
2021-12-13 15:10:00,43.55,43.64,43.54,43.61,621289.0,39.7618,39.844,39.7527,39.8166,621289.0
2021-12-13 15:20:00,43.62,43.68,43.59,43.65,907615.0,39.8258,39.8805,39.7984,39.8531,907615.0
2021-12-13 15:30:00,43.65,43.68,43.55,43.63,990320.0,39.8531,39.8805,39.7618,39.8349,990320.0
2021-12-13 15:40:00,43.62,43.67,43.54,43.55,1341891.0,39.8258,39.8714,39.7527,39.7618,1341891.0
2021-12-13 15:50:00,43.55,43.59,43.5,43.59,3766104.0,39.7618,39.7984,39.7162,39.7984,3766104.0
2021-12-14 09:30:00,43.59,43.96,43.53,43.94,2756372.0,39.7984,40.1362,39.7436,40.1179,2756372.0
2021-12-14 09:40:00,43.95,44.32,43.9,44.25,2583217.0,40.1271,40.4649,40.0814,40.401,2583217.0
2021-12-14 09:50:00,44.26,44.47,44.2,44.36,2662752.0,40.4101,40.6018,40.3553,40.5014,2662752.0
2021-12-14 10:00:00,44.36,44.68,44.33,44.63,2367491.0,40.5014,40.7936,40.474,40.7479,2367491.0
2021-12-14 10:10:00,44.62,44.74,44.58,44.64,1965955.0,40.7388,40.8483,40.7023,40.757,1965955.0
2021-12-14 10:20:00,44.65,44.82,44.6,44.73,1418196.0,40.7662,40.9214,40.7205,40.8392,1418196.0
2021-12-14 10:30:00,44.74,44.79,44.55,44.55,1230711.0,40.8483,40.894,40.6749,40.6749,1230711.0
2021-12-14 10:40:00,44.55,44.57,44.35,44.4,1038547.0,40.6749,40.6931,40.4923,40.5379,1038547.0
2021-12-14 10:50:00,44.4,44.42,44.32,44.36,735298.0,40.5379,40.5562,40.4649,40.5014,735298.0
2021-12-14 11:00:00,44.36,44.45,44.28,44.32,898600.0,40.5014,40.5836,40.4283,40.4649,898600.0
2021-12-14 11:10:00,44.32,44.41,44.28,44.39,812572.0,40.4649,40.547,40.4283,40.5288,812572.0
2021-12-14 11:20:00,44.38,44.42,44.32,44.36,579562.0,40.5196,40.5562,40.4649,40.5014,579562.0
2021-12-14 11:30:00,44.36,44.36,44.2,44.27,653035.0,40.5014,40.5014,40.3553,40.4192,653035.0
2021-12-14 11:40:00,44.26,44.36,44.24,44.27,527984.0,40.4101,40.5014,40.3918,40.4192,527984.0
2021-12-14 11:50:00,44.28,44.32,44.1,44.11,540591.0,40.4283,40.4649,40.264,40.2731,540591.0
2021-12-14 12:00:00,44.1,44.14,44.06,44.11,478436.0,40.264,40.3005,40.2275,40.2731,478436.0
2021-12-14 12:10:00,44.11,44.15,44.09,44.1,569799.0,40.2731,40.3097,40.2549,40.264,569799.0
2021-12-14 12:20:00,44.1,44.28,44.1,44.26,531885.0,40.264,40.4283,40.264,40.4101,531885.0
2021-12-14 12:30:00,44.26,44.27,44.19,44.22,320211.0,40.4101,40.4192,40.3462,40.3736,320211.0
2021-12-14 12:40:00,44.22,44.23,44.13,44.15,345278.0,40.3736,40.3827,40.2914,40.3097,345278.0
2021-12-14 12:50:00,44.16,44.18,44.12,44.14,375915.0,40.3188,40.337,40.2823,40.3005,375915.0
2021-12-14 13:00:00,44.14,44.26,44.13,44.25,467879.0,40.3005,40.4101,40.2914,40.401,467879.0
2021-12-14 13:10:00,44.25,44.28,44.23,44.27,290424.0,40.401,40.4283,40.3827,40.4192,290424.0
2021-12-14 13:20:00,44.27,44.38,44.26,44.37,368282.0,40.4192,40.5196,40.4101,40.5105,368282.0
2021-12-14 13:30:00,44.37,44.37,44.29,44.32,280606.0,40.5105,40.5105,40.4375,40.4649,280606.0
2021-12-14 13:40:00,44.32,44.35,44.26,44.33,329059.0,40.4649,40.4923,40.4101,40.474,329059.0
2021-12-14 13:50:00,44.33,44.35,44.28,44.32,315790.0,40.474,40.4923,40.4283,40.4649,315790.0
2021-12-14 14:00:00,44.32,44.42,44.29,44.41,360360.0,40.4649,40.5562,40.4375,40.547,360360.0
2021-12-14 14:10:00,44.41,44.41,44.33,44.36,419754.0,40.547,40.547,40.474,40.5014,419754.0
2021-12-14 14:20:00,44.36,44.37,44.26,44.27,467669.0,40.5014,40.5105,40.4101,40.4192,467669.0
2021-12-14 14:30:00,44.27,44.34,44.25,44.32,590917.0,40.4192,40.4831,40.401,40.4649,590917.0
2021-12-14 14:40:00,44.33,44.35,44.22,44.23,546530.0,40.474,40.4923,40.3736,40.3827,546530.0
2021-12-14 14:50:00,44.23,44.26,44.16,44.26,468255.0,40.3827,40.4101,40.3188,40.4101,468255.0
2021-12-14 15:00:00,44.25,44.3,44.22,44.29,774025.0,40.401,40.4466,40.3736,40.4375,774025.0
2021-12-14 15:10:00,44.29,44.33,44.24,44.33,662552.0,40.4375,40.474,40.3918,40.474,662552.0
2021-12-14 15:20:00,44.33,44.38,44.3,44.38,506631.0,40.474,40.5196,40.4466,40.5196,506631.0
2021-12-14 15:30:00,44.38,44.39,44.3,44.34,903485.0,40.5196,40.5288,40.4466,40.4831,903485.0
2021-12-14 15:40:00,44.34,44.35,44.2,44.25,963309.0,40.4831,40.4923,40.3553,40.401,963309.0
2021-12-14 15:50:00,44.25,44.26,44.05,44.13,7574544.0,40.401,40.4101,40.2184,40.2914,7574544.0
2021-12-15 09:30:00,44.37,44.41,43.72,43.74,2120767.0,40.5105,40.547,39.9171,39.9353,2120767.0
2021-12-15 09:40:00,43.73,43.81,43.62,43.75,1174969.0,39.9262,39.9992,39.8258,39.9444,1174969.0
2021-12-15 09:50:00,43.75,43.79,43.62,43.79,1179745.0,39.9444,39.981,39.8258,39.981,1179745.0
2021-12-15 10:00:00,43.79,43.82,43.71,43.76,1028302.0,39.981,40.0084,39.9079,39.9536,1028302.0
2021-12-15 10:10:00,43.75,43.87,43.71,43.76,1308264.0,39.9444,40.054,39.9079,39.9536,1308264.0
2021-12-15 10:20:00,43.76,43.84,43.7,43.82,746519.0,39.9536,40.0266,39.8988,40.0084,746519.0
2021-12-15 10:30:00,43.82,43.85,43.75,43.8,802885.0,40.0084,40.0357,39.9444,39.9901,802885.0
2021-12-15 10:40:00,43.8,43.85,43.74,43.76,780610.0,39.9901,40.0357,39.9353,39.9536,780610.0
2021-12-15 10:50:00,43.76,43.86,43.74,43.86,766866.0,39.9536,40.0449,39.9353,40.0449,766866.0
2021-12-15 11:00:00,43.86,43.99,43.81,43.87,1130753.0,40.0449,40.1636,39.9992,40.054,1130753.0
2021-12-15 11:10:00,43.88,43.92,43.83,43.86,845878.0,40.0631,40.0997,40.0175,40.0449,845878.0
2021-12-15 11:20:00,43.87,43.91,43.82,43.85,715933.0,40.054,40.0905,40.0084,40.0357,715933.0
2021-12-15 11:30:00,43.85,43.86,43.76,43.83,646183.0,40.0357,40.0449,39.9536,40.0175,646183.0
2021-12-15 11:40:00,43.83,44.06,43.81,44.05,790937.0,40.0175,40.2275,39.9992,40.2184,790937.0
2021-12-15 11:50:00,44.05,44.06,43.95,44.02,563120.0,40.2184,40.2275,40.1271,40.191,563120.0
2021-12-15 12:00:00,44.02,44.1,44.01,44.02,511235.0,40.191,40.264,40.1818,40.191,511235.0
2021-12-15 12:10:00,44.03,44.05,43.92,43.93,425619.0,40.2001,40.2184,40.0997,40.1088,425619.0
2021-12-15 12:20:00,43.93,44.01,43.89,44.0,714336.0,40.1088,40.1818,40.0723,40.1727,714336.0
2021-12-15 12:30:00,44.0,44.09,43.96,44.04,539436.0,40.1727,40.2549,40.1362,40.2092,539436.0
2021-12-15 12:40:00,44.05,44.09,44.01,44.05,529292.0,40.2184,40.2549,40.1818,40.2184,529292.0
2021-12-15 12:50:00,44.06,44.12,44.04,44.09,394072.0,40.2275,40.2823,40.2092,40.2549,394072.0
2021-12-15 13:00:00,44.09,44.17,44.06,44.13,467452.0,40.2549,40.3279,40.2275,40.2914,467452.0
2021-12-15 13:10:00,44.13,44.15,44.05,44.06,504754.0,40.2914,40.3097,40.2184,40.2275,504754.0
2021-12-15 13:20:00,44.05,44.07,44.01,44.05,595327.0,40.2184,40.2366,40.1818,40.2184,595327.0
2021-12-15 13:30:00,44.06,44.06,43.96,43.96,531301.0,40.2275,40.2275,40.1362,40.1362,531301.0
2021-12-15 13:40:00,43.97,44.06,43.9,44.01,640765.0,40.1453,40.2275,40.0814,40.1818,640765.0
2021-12-15 13:50:00,44.02,44.1,43.95,44.05,859477.0,40.191,40.264,40.1271,40.2184,859477.0
2021-12-15 14:00:00,44.05,44.45,43.98,44.2,3503431.0,40.2184,40.5836,40.1544,40.3553,3503431.0
2021-12-15 14:10:00,44.2,44.2,43.91,43.91,2670021.0,40.3553,40.3553,40.0905,40.0905,2670021.0
2021-12-15 14:20:00,43.91,43.96,43.69,43.83,1864246.0,40.0905,40.1362,39.8897,40.0175,1864246.0
2021-12-15 14:30:00,43.83,44.18,43.81,44.03,2359749.0,40.0175,40.337,39.9992,40.2001,2359749.0
2021-12-15 14:40:00,44.03,44.09,43.94,43.96,990333.0,40.2001,40.2549,40.1179,40.1362,990333.0
2021-12-15 14:50:00,43.95,43.99,43.82,43.85,1468304.0,40.1271,40.1636,40.0084,40.0357,1468304.0
2021-12-15 15:00:00,43.85,43.97,43.8,43.92,1307385.0,40.0357,40.1453,39.9901,40.0997,1307385.0
2021-12-15 15:10:00,43.93,44.14,43.91,44.12,1690572.0,40.1088,40.3005,40.0905,40.2823,1690572.0
2021-12-15 15:20:00,44.12,44.13,44.0,44.11,1617672.0,40.2823,40.2914,40.1727,40.2731,1617672.0
2021-12-15 15:30:00,44.11,44.18,44.05,44.09,1621060.0,40.2731,40.337,40.2184,40.2549,1621060.0
2021-12-15 15:40:00,44.08,44.13,43.86,43.86,2046307.0,40.2457,40.2914,40.0449,40.0449,2046307.0
2021-12-15 15:50:00,43.87,44.0,43.85,43.91,4285008.0,40.054,40.1727,40.0357,40.0905,4285008.0
2021-12-16 09:30:00,44.7,44.75,44.21,44.27,4408465.0,40.8118,40.8575,40.3644,40.4192,4408465.0
2021-12-16 09:40:00,44.27,44.34,44.09,44.28,2310729.0,40.4192,40.4831,40.2549,40.4283,2310729.0
2021-12-16 09:50:00,44.28,44.65,44.28,44.48,2348270.0,40.4283,40.7662,40.4283,40.6109,2348270.0
2021-12-16 10:00:00,44.48,44.55,44.45,44.46,1693120.0,40.6109,40.6749,40.5836,40.5927,1693120.0
2021-12-16 10:10:00,44.46,44.66,44.45,44.63,1517025.0,40.5927,40.7753,40.5836,40.7479,1517025.0
2021-12-16 10:20:00,44.63,44.78,44.61,44.73,2054711.0,40.7479,40.8849,40.7296,40.8392,2054711.0
2021-12-16 10:30:00,44.74,44.94,44.72,44.9,1522148.0,40.8483,41.0309,40.8301,40.9944,1522148.0
2021-12-16 10:40:00,44.9,45.06,44.81,45.06,1719005.0,40.9944,41.1405,40.9122,41.1405,1719005.0
2021-12-16 10:50:00,45.06,45.11,44.96,44.97,1278127.0,41.1405,41.1861,41.0492,41.0583,1278127.0
2021-12-16 11:00:00,44.97,45.01,44.89,44.91,912745.0,41.0583,41.0948,40.9853,41.0035,912745.0
2021-12-16 11:10:00,44.91,45.1,44.91,45.05,1625489.0,41.0035,41.177,41.0035,41.1314,1625489.0
2021-12-16 11:20:00,45.05,45.21,45.04,45.1,1549964.0,41.1314,41.2775,41.1222,41.177,1549964.0
2021-12-16 11:30:00,45.11,45.17,45.08,45.11,904021.0,41.1861,41.2409,41.1588,41.1861,904021.0
2021-12-16 11:40:00,45.12,45.22,45.11,45.14,876864.0,41.1953,41.2866,41.1861,41.2135,876864.0
2021-12-16 11:50:00,45.15,45.2,45.1,45.15,778269.0,41.2227,41.2683,41.177,41.2227,778269.0
2021-12-16 12:00:00,45.15,45.19,45.08,45.16,989945.0,41.2227,41.2592,41.1588,41.2318,989945.0
2021-12-16 12:10:00,45.16,45.2,45.12,45.18,1041941.0,41.2318,41.2683,41.1953,41.2501,1041941.0
2021-12-16 12:20:00,45.18,45.3,45.17,45.28,1302553.0,41.2501,41.3596,41.2409,41.3414,1302553.0
2021-12-16 12:30:00,45.28,45.28,45.14,45.2,787336.0,41.3414,41.3414,41.2135,41.2683,787336.0
2021-12-16 12:40:00,45.2,45.23,45.01,45.03,1406359.0,41.2683,41.2957,41.0948,41.1131,1406359.0
2021-12-16 12:50:00,45.02,45.1,44.99,45.05,1090379.0,41.104,41.177,41.0766,41.1314,1090379.0
2021-12-16 13:00:00,45.05,45.18,45.03,45.09,1036217.0,41.1314,41.2501,41.1131,41.1679,1036217.0
2021-12-16 13:10:00,45.09,45.27,45.09,45.23,778665.0,41.1679,41.3322,41.1679,41.2957,778665.0
2021-12-16 13:20:00,45.23,45.29,45.18,45.23,601588.0,41.2957,41.3505,41.2501,41.2957,601588.0
2021-12-16 13:30:00,45.22,45.26,45.16,45.23,540227.0,41.2866,41.3231,41.2318,41.2957,540227.0
2021-12-16 13:40:00,45.23,45.29,45.18,45.28,689788.0,41.2957,41.3505,41.2501,41.3414,689788.0
2021-12-16 13:50:00,45.28,45.31,45.21,45.23,595090.0,41.3414,41.3688,41.2775,41.2957,595090.0
2021-12-16 14:00:00,45.23,45.36,45.21,45.31,770478.0,41.2957,41.4144,41.2775,41.3688,770478.0
2021-12-16 14:10:00,45.32,45.36,45.25,45.29,656582.0,41.3779,41.4144,41.314,41.3505,656582.0
2021-12-16 14:20:00,45.29,45.29,45.12,45.13,930333.0,41.3505,41.3505,41.1953,41.2044,930333.0
2021-12-16 14:30:00,45.13,45.14,45.02,45.14,900403.0,41.2044,41.2135,41.104,41.2135,900403.0
2021-12-16 14:40:00,45.14,45.16,44.87,44.9,1330169.0,41.2135,41.2318,40.967,40.9944,1330169.0
2021-12-16 14:50:00,44.89,44.99,44.86,44.95,1340984.0,40.9853,41.0766,40.9579,41.0401,1340984.0
2021-12-16 15:00:00,44.95,45.01,44.9,44.95,1189931.0,41.0401,41.0948,40.9944,41.0401,1189931.0
2021-12-16 15:10:00,44.95,45.05,44.89,45.01,1132154.0,41.0401,41.1314,40.9853,41.0948,1132154.0
2021-12-16 15:20:00,45.0,45.26,44.98,45.23,1319236.0,41.0857,41.3231,41.0675,41.2957,1319236.0
2021-12-16 15:30:00,45.24,45.25,45.11,45.21,1746466.0,41.3048,41.314,41.1861,41.2775,1746466.0
2021-12-16 15:40:00,45.21,45.22,45.02,45.07,1701345.0,41.2775,41.2866,41.104,41.1496,1701345.0
2021-12-16 15:50:00,45.07,45.26,44.97,44.98,4911803.0,41.1496,41.3231,41.0583,41.0675,4911803.0
2021-12-17 09:30:00,44.5,44.7,44.18,44.38,10191266.0,40.6292,40.8118,40.337,40.5196,10191266.0
2021-12-17 09:40:00,44.39,44.39,43.81,43.95,3401005.0,40.5288,40.5288,39.9992,40.1271,3401005.0
2021-12-17 09:50:00,43.96,43.97,43.65,43.94,2387213.0,40.1362,40.1453,39.8531,40.1179,2387213.0
2021-12-17 10:00:00,43.94,43.99,43.77,43.79,1742826.0,40.1179,40.1636,39.9627,39.981,1742826.0
2021-12-17 10:10:00,43.79,43.84,43.63,43.76,1727616.0,39.981,40.0266,39.8349,39.9536,1727616.0
2021-12-17 10:20:00,43.76,43.82,43.62,43.8,1576387.0,39.9536,40.0084,39.8258,39.9901,1576387.0
2021-12-17 10:30:00,43.8,44.05,43.7,43.97,1784978.0,39.9901,40.2184,39.8988,40.1453,1784978.0
2021-12-17 10:40:00,43.97,44.18,43.94,44.18,1541273.0,40.1453,40.337,40.1179,40.337,1541273.0
2021-12-17 10:50:00,44.17,44.31,44.1,44.14,1419014.0,40.3279,40.4557,40.264,40.3005,1419014.0
2021-12-17 11:00:00,44.14,44.22,44.11,44.17,915975.0,40.3005,40.3736,40.2731,40.3279,915975.0
2021-12-17 11:10:00,44.16,44.37,44.15,44.37,947268.0,40.3188,40.5105,40.3097,40.5105,947268.0
2021-12-17 11:20:00,44.36,44.37,44.28,44.3,770981.0,40.5014,40.5105,40.4283,40.4466,770981.0
2021-12-17 11:30:00,44.3,44.3,44.01,44.05,1202329.0,40.4466,40.4466,40.1818,40.2184,1202329.0
2021-12-17 11:40:00,44.06,44.07,43.88,43.9,931140.0,40.2275,40.2366,40.0631,40.0814,931140.0
2021-12-17 11:50:00,43.89,43.92,43.82,43.91,1005715.0,40.0723,40.0997,40.0084,40.0905,1005715.0
2021-12-17 12:00:00,43.9,43.9,43.8,43.83,782585.0,40.0814,40.0814,39.9901,40.0175,782585.0
2021-12-17 12:10:00,43.83,43.94,43.82,43.86,963773.0,40.0175,40.1179,40.0084,40.0449,963773.0
2021-12-17 12:20:00,43.87,43.92,43.81,43.85,729501.0,40.054,40.0997,39.9992,40.0357,729501.0
2021-12-17 12:30:00,43.85,43.95,43.84,43.9,599031.0,40.0357,40.1271,40.0266,40.0814,599031.0
2021-12-17 12:40:00,43.9,43.92,43.83,43.87,393771.0,40.0814,40.0997,40.0175,40.054,393771.0
2021-12-17 12:50:00,43.87,43.88,43.81,43.86,532354.0,40.054,40.0631,39.9992,40.0449,532354.0
2021-12-17 13:00:00,43.86,43.91,43.78,43.8,644100.0,40.0449,40.0905,39.9718,39.9901,644100.0
2021-12-17 13:10:00,43.8,43.86,43.78,43.82,421609.0,39.9901,40.0449,39.9718,40.0084,421609.0
2021-12-17 13:20:00,43.82,43.97,43.81,43.96,586784.0,40.0084,40.1453,39.9992,40.1362,586784.0
2021-12-17 13:30:00,43.96,44.02,43.91,43.96,616260.0,40.1362,40.191,40.0905,40.1362,616260.0
2021-12-17 13:40:00,43.96,44.03,43.92,44.02,384133.0,40.1362,40.2001,40.0997,40.191,384133.0
2021-12-17 13:50:00,44.02,44.07,43.97,44.07,662148.0,40.191,40.2366,40.1453,40.2366,662148.0
2021-12-17 14:00:00,44.07,44.11,44.04,44.09,692760.0,40.2366,40.2731,40.2092,40.2549,692760.0
2021-12-17 14:10:00,44.09,44.11,44.04,44.05,438381.0,40.2549,40.2731,40.2092,40.2184,438381.0
2021-12-17 14:20:00,44.05,44.1,43.96,43.97,635275.0,40.2184,40.264,40.1362,40.1453,635275.0
2021-12-17 14:30:00,43.98,44.01,43.87,43.89,708907.0,40.1544,40.1818,40.054,40.0723,708907.0
2021-12-17 14:40:00,43.89,43.99,43.88,43.96,578841.0,40.0723,40.1636,40.0631,40.1362,578841.0
2021-12-17 14:50:00,43.96,43.96,43.85,43.93,528184.0,40.1362,40.1362,40.0357,40.1088,528184.0
2021-12-17 15:00:00,43.93,44.1,43.92,44.09,739948.0,40.1088,40.264,40.0997,40.2549,739948.0
2021-12-17 15:10:00,44.08,44.09,43.93,43.98,643821.0,40.2457,40.2549,40.1088,40.1544,643821.0
2021-12-17 15:20:00,43.98,44.06,43.93,44.0,634326.0,40.1544,40.2275,40.1088,40.1727,634326.0
2021-12-17 15:30:00,44.0,44.04,43.92,44.02,1362308.0,40.1727,40.2092,40.0997,40.191,1362308.0
2021-12-17 15:40:00,44.02,44.13,44.01,44.04,2201306.0,40.191,40.2914,40.1818,40.2092,2201306.0
2021-12-17 15:50:00,44.04,44.11,43.84,43.88,5220783.0,40.2092,40.2731,40.0266,40.0631,5220783.0
2021-12-20 09:30:00,43.27,43.31,42.81,43.03,3402578.0,39.5062,39.5427,39.0862,39.2871,3402578.0
2021-12-20 09:40:00,43.03,43.11,42.93,42.96,1755828.0,39.2871,39.3601,39.1958,39.2232,1755828.0
2021-12-20 09:50:00,42.96,43.1,42.85,43.06,1380920.0,39.2232,39.351,39.1227,39.3145,1380920.0
2021-12-20 10:00:00,43.07,43.2,42.97,43.15,1183464.0,39.3236,39.4423,39.2323,39.3966,1183464.0
2021-12-20 10:10:00,43.16,43.36,43.09,43.32,1330668.0,39.4058,39.5884,39.3419,39.5519,1330668.0
2021-12-20 10:20:00,43.31,43.36,43.1,43.13,1203961.0,39.5427,39.5884,39.351,39.3784,1203961.0
2021-12-20 10:30:00,43.13,43.15,42.95,43.04,1988516.0,39.3784,39.3966,39.214,39.2962,1988516.0
2021-12-20 10:40:00,43.04,43.06,42.9,42.91,1026304.0,39.2962,39.3145,39.1684,39.1775,1026304.0
2021-12-20 10:50:00,42.9,42.95,42.86,42.89,940599.0,39.1684,39.214,39.1319,39.1593,940599.0
2021-12-20 11:00:00,42.89,42.92,42.82,42.87,895385.0,39.1593,39.1866,39.0953,39.141,895385.0
2021-12-20 11:10:00,42.87,42.9,42.73,42.77,1443176.0,39.141,39.1684,39.0132,39.0497,1443176.0
2021-12-20 11:20:00,42.78,42.91,42.74,42.89,1085819.0,39.0588,39.1775,39.0223,39.1593,1085819.0
2021-12-20 11:30:00,42.88,42.97,42.86,42.91,1077175.0,39.1501,39.2323,39.1319,39.1775,1077175.0
2021-12-20 11:40:00,42.91,42.96,42.86,42.92,1468029.0,39.1775,39.2232,39.1319,39.1866,1468029.0
2021-12-20 11:50:00,42.92,42.96,42.82,42.9,679397.0,39.1866,39.2232,39.0953,39.1684,679397.0
2021-12-20 12:00:00,42.9,42.9,42.78,42.82,550272.0,39.1684,39.1684,39.0588,39.0953,550272.0
2021-12-20 12:10:00,42.82,42.89,42.81,42.87,473367.0,39.0953,39.1593,39.0862,39.141,473367.0
2021-12-20 12:20:00,42.87,42.94,42.84,42.93,597956.0,39.141,39.2049,39.1136,39.1958,597956.0
2021-12-20 12:30:00,42.93,42.95,42.83,42.88,646435.0,39.1958,39.214,39.1045,39.1501,646435.0
2021-12-20 12:40:00,42.88,42.93,42.86,42.89,358715.0,39.1501,39.1958,39.1319,39.1593,358715.0
2021-12-20 12:50:00,42.88,42.92,42.8,42.84,494696.0,39.1501,39.1866,39.0771,39.1136,494696.0
2021-12-20 13:00:00,42.84,42.86,42.77,42.83,537248.0,39.1136,39.1319,39.0497,39.1045,537248.0
2021-12-20 13:10:00,42.82,42.84,42.76,42.79,496529.0,39.0953,39.1136,39.0406,39.068,496529.0
2021-12-20 13:20:00,42.79,42.89,42.77,42.88,607098.0,39.068,39.1593,39.0497,39.1501,607098.0
2021-12-20 13:30:00,42.88,42.88,42.7,42.8,947913.0,39.1501,39.1501,38.9858,39.0771,947913.0
2021-12-20 13:40:00,42.8,42.93,42.78,42.91,810476.0,39.0771,39.1958,39.0588,39.1775,810476.0
2021-12-20 13:50:00,42.91,43.02,42.91,42.92,841697.0,39.1775,39.2779,39.1775,39.1866,841697.0
2021-12-20 14:00:00,42.93,42.98,42.9,42.97,608619.0,39.1958,39.2414,39.1684,39.2323,608619.0
2021-12-20 14:10:00,42.96,42.98,42.9,42.95,539458.0,39.2232,39.2414,39.1684,39.214,539458.0
2021-12-20 14:20:00,42.95,43.03,42.92,42.94,591093.0,39.214,39.2871,39.1866,39.2049,591093.0
2021-12-20 14:30:00,42.95,42.96,42.86,42.88,568082.0,39.214,39.2232,39.1319,39.1501,568082.0
2021-12-20 14:40:00,42.89,42.94,42.83,42.87,560060.0,39.1593,39.2049,39.1045,39.141,560060.0
2021-12-20 14:50:00,42.86,42.94,42.85,42.9,655393.0,39.1319,39.2049,39.1227,39.1684,655393.0
2021-12-20 15:00:00,42.9,42.97,42.88,42.91,557226.0,39.1684,39.2323,39.1501,39.1775,557226.0
2021-12-20 15:10:00,42.92,42.99,42.9,42.94,766001.0,39.1866,39.2506,39.1684,39.2049,766001.0
2021-12-20 15:20:00,42.94,43.01,42.9,42.98,982436.0,39.2049,39.2688,39.1684,39.2414,982436.0
2021-12-20 15:30:00,42.97,42.98,42.85,42.9,1250905.0,39.2323,39.2414,39.1227,39.1684,1250905.0
2021-12-20 15:40:00,42.9,42.99,42.88,42.97,1171952.0,39.1684,39.2506,39.1501,39.2323,1171952.0
2021-12-20 15:50:00,42.97,43.21,42.96,43.16,3907485.0,39.2323,39.4514,39.2232,39.4058,3907485.0
2021-12-21 09:30:00,43.54,43.92,43.54,43.86,2029180.0,39.7527,40.0997,39.7527,40.0449,2029180.0
2021-12-21 09:40:00,43.86,43.89,43.64,43.71,1233931.0,40.0449,40.0723,39.844,39.9079,1233931.0
2021-12-21 09:50:00,43.71,43.84,43.65,43.84,881135.0,39.9079,40.0266,39.8531,40.0266,881135.0
2021-12-21 10:00:00,43.84,44.0,43.83,43.97,1144449.0,40.0266,40.1727,40.0175,40.1453,1144449.0
2021-12-21 10:10:00,43.97,44.08,43.93,44.0,1242806.0,40.1453,40.2457,40.1088,40.1727,1242806.0
2021-12-21 10:20:00,44.0,44.04,43.78,43.78,1118859.0,40.1727,40.2092,39.9718,39.9718,1118859.0
2021-12-21 10:30:00,43.78,43.89,43.77,43.86,1250254.0,39.9718,40.0723,39.9627,40.0449,1250254.0
2021-12-21 10:40:00,43.86,44.02,43.85,43.96,1044289.0,40.0449,40.191,40.0357,40.1362,1044289.0
2021-12-21 10:50:00,43.96,44.0,43.92,43.96,736530.0,40.1362,40.1727,40.0997,40.1362,736530.0
2021-12-21 11:00:00,43.96,44.08,43.92,44.05,910837.0,40.1362,40.2457,40.0997,40.2184,910837.0
2021-12-21 11:10:00,44.05,44.09,44.0,44.04,740717.0,40.2184,40.2549,40.1727,40.2092,740717.0
2021-12-21 11:20:00,44.04,44.27,44.03,44.18,2149054.0,40.2092,40.4192,40.2001,40.337,2149054.0
2021-12-21 11:30:00,44.19,44.24,44.15,44.22,637854.0,40.3462,40.3918,40.3097,40.3736,637854.0
2021-12-21 11:40:00,44.22,44.32,44.21,44.26,916150.0,40.3736,40.4649,40.3644,40.4101,916150.0
2021-12-21 11:50:00,44.27,44.35,44.24,44.27,873353.0,40.4192,40.4923,40.3918,40.4192,873353.0
2021-12-21 12:00:00,44.26,44.38,44.24,44.38,605212.0,40.4101,40.5196,40.3918,40.5196,605212.0
2021-12-21 12:10:00,44.37,44.41,44.34,44.37,640844.0,40.5105,40.547,40.4831,40.5105,640844.0
2021-12-21 12:20:00,44.37,44.43,44.33,44.41,780257.0,40.5105,40.5653,40.474,40.547,780257.0
2021-12-21 12:30:00,44.41,44.46,44.38,44.43,461133.0,40.547,40.5927,40.5196,40.5653,461133.0
2021-12-21 12:40:00,44.43,44.44,44.37,44.43,439469.0,40.5653,40.5744,40.5105,40.5653,439469.0
2021-12-21 12:50:00,44.43,44.48,44.41,44.45,537927.0,40.5653,40.6109,40.547,40.5836,537927.0
2021-12-21 13:00:00,44.46,44.48,44.39,44.4,604802.0,40.5927,40.6109,40.5288,40.5379,604802.0
2021-12-21 13:10:00,44.4,44.44,44.31,44.33,644734.0,40.5379,40.5744,40.4557,40.474,644734.0
2021-12-21 13:20:00,44.34,44.36,44.27,44.29,611635.0,40.4831,40.5014,40.4192,40.4375,611635.0
2021-12-21 13:30:00,44.28,44.29,44.22,44.27,768947.0,40.4283,40.4375,40.3736,40.4192,768947.0
2021-12-21 13:40:00,44.27,44.32,44.26,44.28,491486.0,40.4192,40.4649,40.4101,40.4283,491486.0
2021-12-21 13:50:00,44.28,44.29,44.23,44.27,724210.0,40.4283,40.4375,40.3827,40.4192,724210.0
2021-12-21 14:00:00,44.26,44.3,44.25,44.29,562510.0,40.4101,40.4466,40.401,40.4375,562510.0
2021-12-21 14:10:00,44.29,44.31,44.24,44.29,491084.0,40.4375,40.4557,40.3918,40.4375,491084.0
2021-12-21 14:20:00,44.29,44.32,44.22,44.27,480608.0,40.4375,40.4649,40.3736,40.4192,480608.0
2021-12-21 14:30:00,44.27,44.29,44.14,44.15,826673.0,40.4192,40.4375,40.3005,40.3097,826673.0
2021-12-21 14:40:00,44.15,44.21,44.13,44.15,795902.0,40.3097,40.3644,40.2914,40.3097,795902.0
2021-12-21 14:50:00,44.15,44.2,44.11,44.16,672716.0,40.3097,40.3553,40.2731,40.3188,672716.0
2021-12-21 15:00:00,44.16,44.19,44.13,44.18,427639.0,40.3188,40.3462,40.2914,40.337,427639.0
2021-12-21 15:10:00,44.18,44.3,44.17,44.3,526475.0,40.337,40.4466,40.3279,40.4466,526475.0
2021-12-21 15:20:00,44.3,44.35,44.27,44.29,571493.0,40.4466,40.4923,40.4192,40.4375,571493.0
2021-12-21 15:30:00,44.28,44.31,44.25,44.25,829020.0,40.4283,40.4557,40.401,40.401,829020.0
2021-12-21 15:40:00,44.25,44.26,44.1,44.15,1081880.0,40.401,40.4101,40.264,40.3097,1081880.0
2021-12-21 15:50:00,44.14,44.25,44.14,44.19,3864181.0,40.3005,40.401,40.3005,40.3462,3864181.0
2021-12-22 09:30:00,44.08,44.22,43.98,44.2,1175415.0,40.2457,40.3736,40.1544,40.3553,1175415.0
2021-12-22 09:40:00,44.19,44.27,43.96,44.02,948932.0,40.3462,40.4192,40.1362,40.191,948932.0
2021-12-22 09:50:00,44.01,44.33,43.88,44.33,1579047.0,40.1818,40.474,40.0631,40.474,1579047.0
2021-12-22 10:00:00,44.33,44.53,44.28,44.34,1215076.0,40.474,40.6566,40.4283,40.4831,1215076.0
2021-12-22 10:10:00,44.35,44.56,44.35,44.54,1053574.0,40.4923,40.684,40.4923,40.6657,1053574.0
2021-12-22 10:20:00,44.54,44.57,44.52,44.55,876388.0,40.6657,40.6931,40.6475,40.6749,876388.0
2021-12-22 10:30:00,44.55,44.58,44.47,44.48,612718.0,40.6749,40.7023,40.6018,40.6109,612718.0
2021-12-22 10:40:00,44.48,44.52,44.44,44.47,494164.0,40.6109,40.6475,40.5744,40.6018,494164.0
2021-12-22 10:50:00,44.47,44.52,44.44,44.46,484648.0,40.6018,40.6475,40.5744,40.5927,484648.0
2021-12-22 11:00:00,44.46,44.47,44.38,44.4,473339.0,40.5927,40.6018,40.5196,40.5379,473339.0
2021-12-22 11:10:00,44.4,44.47,44.36,44.43,625126.0,40.5379,40.6018,40.5014,40.5653,625126.0
2021-12-22 11:20:00,44.43,44.45,44.39,44.44,503542.0,40.5653,40.5836,40.5288,40.5744,503542.0
2021-12-22 11:30:00,44.43,44.5,44.41,44.49,287924.0,40.5653,40.6292,40.547,40.6201,287924.0
2021-12-22 11:40:00,44.49,44.5,44.4,44.44,393061.0,40.6201,40.6292,40.5379,40.5744,393061.0
2021-12-22 11:50:00,44.44,44.45,44.38,44.39,297638.0,40.5744,40.5836,40.5196,40.5288,297638.0
2021-12-22 12:00:00,44.39,44.39,44.31,44.34,628004.0,40.5288,40.5288,40.4557,40.4831,628004.0
2021-12-22 12:10:00,44.34,44.34,44.03,44.25,929991.0,40.4831,40.4831,40.2001,40.401,929991.0
2021-12-22 12:20:00,44.25,44.26,44.21,44.26,494947.0,40.401,40.4101,40.3644,40.4101,494947.0
2021-12-22 12:30:00,44.26,44.27,44.2,44.23,418377.0,40.4101,40.4192,40.3553,40.3827,418377.0
2021-12-22 12:40:00,44.23,44.25,44.19,44.21,360987.0,40.3827,40.401,40.3462,40.3644,360987.0
2021-12-22 12:50:00,44.21,44.29,44.2,44.27,340400.0,40.3644,40.4375,40.3553,40.4192,340400.0
2021-12-22 13:00:00,44.26,44.28,44.22,44.27,332750.0,40.4101,40.4283,40.3736,40.4192,332750.0
2021-12-22 13:10:00,44.27,44.29,44.24,44.26,232573.0,40.4192,40.4375,40.3918,40.4101,232573.0
2021-12-22 13:20:00,44.27,44.31,44.26,44.3,308883.0,40.4192,40.4557,40.4101,40.4466,308883.0
2021-12-22 13:30:00,44.3,44.31,44.22,44.25,411439.0,40.4466,40.4557,40.3736,40.401,411439.0
2021-12-22 13:40:00,44.25,44.29,44.23,44.27,242490.0,40.401,40.4375,40.3827,40.4192,242490.0
2021-12-22 13:50:00,44.27,44.28,44.18,44.19,380279.0,40.4192,40.4283,40.337,40.3462,380279.0
2021-12-22 14:00:00,44.18,44.19,44.14,44.19,422778.0,40.337,40.3462,40.3005,40.3462,422778.0
2021-12-22 14:10:00,44.19,44.23,44.18,44.23,232898.0,40.3462,40.3827,40.337,40.3827,232898.0
2021-12-22 14:20:00,44.23,44.25,44.12,44.14,674760.0,40.3827,40.401,40.2823,40.3005,674760.0
2021-12-22 14:30:00,44.15,44.2,44.11,44.19,505945.0,40.3097,40.3553,40.2731,40.3462,505945.0
2021-12-22 14:40:00,44.19,44.22,44.17,44.21,297110.0,40.3462,40.3736,40.3279,40.3644,297110.0
2021-12-22 14:50:00,44.21,44.22,44.14,44.15,490500.0,40.3644,40.3736,40.3005,40.3097,490500.0
2021-12-22 15:00:00,44.16,44.21,44.13,44.2,564827.0,40.3188,40.3644,40.2914,40.3553,564827.0
2021-12-22 15:10:00,44.19,44.26,44.18,44.21,396083.0,40.3462,40.4101,40.337,40.3644,396083.0
2021-12-22 15:20:00,44.21,44.25,44.19,44.22,374067.0,40.3644,40.401,40.3462,40.3736,374067.0
2021-12-22 15:30:00,44.21,44.28,44.19,44.23,1264226.0,40.3644,40.4283,40.3462,40.3827,1264226.0
2021-12-22 15:40:00,44.23,44.24,44.17,44.2,1084189.0,40.3827,40.3918,40.3279,40.3553,1084189.0
2021-12-22 15:50:00,44.2,44.29,44.19,44.28,2483087.0,40.3553,40.4375,40.3462,40.4283,2483087.0
2021-12-23 09:30:00,44.68,45.07,44.6,44.99,2268206.0,40.7936,41.1496,40.7205,41.0766,2268206.0
2021-12-23 09:40:00,44.99,45.04,44.88,44.95,1213133.0,41.0766,41.1222,40.9762,41.0401,1213133.0
2021-12-23 09:50:00,44.96,44.96,44.68,44.7,771480.0,41.0492,41.0492,40.7936,40.8118,771480.0
2021-12-23 10:00:00,44.69,44.72,44.56,44.69,845530.0,40.8027,40.8301,40.684,40.8027,845530.0
2021-12-23 10:10:00,44.68,44.78,44.67,44.74,702145.0,40.7936,40.8849,40.7844,40.8483,702145.0
2021-12-23 10:20:00,44.73,44.74,44.65,44.66,412758.0,40.8392,40.8483,40.7662,40.7753,412758.0
2021-12-23 10:30:00,44.67,44.72,44.63,44.71,539098.0,40.7844,40.8301,40.7479,40.8209,539098.0
2021-12-23 10:40:00,44.72,44.77,44.66,44.7,548557.0,40.8301,40.8757,40.7753,40.8118,548557.0
2021-12-23 10:50:00,44.69,44.7,44.53,44.57,778302.0,40.8027,40.8118,40.6566,40.6931,778302.0
2021-12-23 11:00:00,44.57,44.59,44.51,44.55,471809.0,40.6931,40.7114,40.6383,40.6749,471809.0
2021-12-23 11:10:00,44.55,44.64,44.53,44.61,439249.0,40.6749,40.757,40.6566,40.7296,439249.0
2021-12-23 11:20:00,44.61,44.66,44.57,44.61,326924.0,40.7296,40.7753,40.6931,40.7296,326924.0
2021-12-23 11:30:00,44.61,44.62,44.56,44.58,255675.0,40.7296,40.7388,40.684,40.7023,255675.0
2021-12-23 11:40:00,44.58,44.61,44.53,44.55,381703.0,40.7023,40.7296,40.6566,40.6749,381703.0
2021-12-23 11:50:00,44.55,44.59,44.52,44.53,467230.0,40.6749,40.7114,40.6475,40.6566,467230.0
2021-12-23 12:00:00,44.52,44.54,44.5,44.52,398094.0,40.6475,40.6657,40.6292,40.6475,398094.0
2021-12-23 12:10:00,44.52,44.55,44.47,44.48,338011.0,40.6475,40.6749,40.6018,40.6109,338011.0
2021-12-23 12:20:00,44.48,44.54,44.47,44.53,289479.0,40.6109,40.6657,40.6018,40.6566,289479.0
2021-12-23 12:30:00,44.53,44.54,44.47,44.48,505911.0,40.6566,40.6657,40.6018,40.6109,505911.0
2021-12-23 12:40:00,44.48,44.51,44.41,44.43,705073.0,40.6109,40.6383,40.547,40.5653,705073.0
2021-12-23 12:50:00,44.43,44.47,44.42,44.43,374734.0,40.5653,40.6018,40.5562,40.5653,374734.0
2021-12-23 13:00:00,44.43,44.46,44.4,44.4,299729.0,40.5653,40.5927,40.5379,40.5379,299729.0
2021-12-23 13:10:00,44.41,44.48,44.4,44.48,386999.0,40.547,40.6109,40.5379,40.6109,386999.0
2021-12-23 13:20:00,44.47,44.54,44.46,44.54,311456.0,40.6018,40.6657,40.5927,40.6657,311456.0
2021-12-23 13:30:00,44.54,44.55,44.5,44.51,241852.0,40.6657,40.6749,40.6292,40.6383,241852.0
2021-12-23 13:40:00,44.51,44.53,44.5,44.5,229805.0,40.6383,40.6566,40.6292,40.6292,229805.0
2021-12-23 13:50:00,44.5,44.53,44.48,44.51,308133.0,40.6292,40.6566,40.6109,40.6383,308133.0
2021-12-23 14:00:00,44.51,44.53,44.46,44.51,280740.0,40.6383,40.6566,40.5927,40.6383,280740.0
2021-12-23 14:10:00,44.51,44.57,44.51,44.57,231097.0,40.6383,40.6931,40.6383,40.6931,231097.0
2021-12-23 14:20:00,44.57,44.59,44.54,44.55,337649.0,40.6931,40.7114,40.6657,40.6749,337649.0
2021-12-23 14:30:00,44.55,44.56,44.51,44.51,491974.0,40.6749,40.684,40.6383,40.6383,491974.0
2021-12-23 14:40:00,44.52,44.53,44.48,44.52,280930.0,40.6475,40.6566,40.6109,40.6475,280930.0
2021-12-23 14:50:00,44.51,44.56,44.51,44.54,321527.0,40.6383,40.684,40.6383,40.6657,321527.0
2021-12-23 15:00:00,44.53,44.57,44.51,44.52,354035.0,40.6566,40.6931,40.6383,40.6475,354035.0
2021-12-23 15:10:00,44.52,44.53,44.48,44.51,364569.0,40.6475,40.6566,40.6109,40.6383,364569.0
2021-12-23 15:20:00,44.5,44.54,44.5,44.54,576662.0,40.6292,40.6657,40.6292,40.6657,576662.0
2021-12-23 15:30:00,44.54,44.57,44.49,44.52,528281.0,40.6657,40.6931,40.6201,40.6475,528281.0
2021-12-23 15:40:00,44.52,44.55,44.49,44.53,592094.0,40.6475,40.6749,40.6201,40.6566,592094.0
2021-12-23 15:50:00,44.53,44.57,44.41,44.42,1691800.0,40.6566,40.6931,40.547,40.5562,1691800.0
2021-12-27 09:30:00,44.55,44.82,44.31,44.38,1802309.0,40.6749,40.9214,40.4557,40.5196,1802309.0
2021-12-27 09:40:00,44.37,44.8,44.37,44.79,940316.0,40.5105,40.9031,40.5105,40.894,940316.0
2021-12-27 09:50:00,44.79,44.79,44.53,44.59,616455.0,40.894,40.894,40.6566,40.7114,616455.0
2021-12-27 10:00:00,44.59,44.64,44.54,44.58,819862.0,40.7114,40.757,40.6657,40.7023,819862.0
2021-12-27 10:10:00,44.57,44.66,44.53,44.62,646374.0,40.6931,40.7753,40.6566,40.7388,646374.0
2021-12-27 10:20:00,44.62,44.74,44.59,44.73,805874.0,40.7388,40.8483,40.7114,40.8392,805874.0
2021-12-27 10:30:00,44.73,44.74,44.62,44.68,394418.0,40.8392,40.8483,40.7388,40.7936,394418.0
2021-12-27 10:40:00,44.68,44.7,44.63,44.66,726289.0,40.7936,40.8118,40.7479,40.7753,726289.0
2021-12-27 10:50:00,44.67,44.75,44.65,44.73,760974.0,40.7844,40.8575,40.7662,40.8392,760974.0
2021-12-27 11:00:00,44.73,44.75,44.69,44.72,390004.0,40.8392,40.8575,40.8027,40.8301,390004.0
2021-12-27 11:10:00,44.72,44.75,44.68,44.71,578092.0,40.8301,40.8575,40.7936,40.8209,578092.0
2021-12-27 11:20:00,44.72,44.72,44.67,44.68,383681.0,40.8301,40.8301,40.7844,40.7936,383681.0
2021-12-27 11:30:00,44.68,44.68,44.58,44.62,423474.0,40.7936,40.7936,40.7023,40.7388,423474.0
2021-12-27 11:40:00,44.62,44.63,44.57,44.59,386248.0,40.7388,40.7479,40.6931,40.7114,386248.0
2021-12-27 11:50:00,44.59,44.61,44.58,44.6,295718.0,40.7114,40.7296,40.7023,40.7205,295718.0
2021-12-27 12:00:00,44.61,44.61,44.59,44.61,370566.0,40.7296,40.7296,40.7114,40.7296,370566.0
2021-12-27 12:10:00,44.61,44.63,44.58,44.63,660509.0,40.7296,40.7479,40.7023,40.7479,660509.0
2021-12-27 12:20:00,44.63,44.69,44.62,44.66,391368.0,40.7479,40.8027,40.7388,40.7753,391368.0
2021-12-27 12:30:00,44.67,44.68,44.6,44.61,292270.0,40.7844,40.7936,40.7205,40.7296,292270.0
2021-12-27 12:40:00,44.61,44.65,44.59,44.62,337974.0,40.7296,40.7662,40.7114,40.7388,337974.0
2021-12-27 12:50:00,44.62,44.65,44.6,44.63,344068.0,40.7388,40.7662,40.7205,40.7479,344068.0
2021-12-27 13:00:00,44.62,44.65,44.59,44.64,274639.0,40.7388,40.7662,40.7114,40.757,274639.0
2021-12-27 13:10:00,44.64,44.64,44.59,44.61,216100.0,40.757,40.757,40.7114,40.7296,216100.0
2021-12-27 13:20:00,44.6,44.63,44.58,44.59,321225.0,40.7205,40.7479,40.7023,40.7114,321225.0
2021-12-27 13:30:00,44.59,44.62,44.59,44.61,249491.0,40.7114,40.7388,40.7114,40.7296,249491.0
2021-12-27 13:40:00,44.61,44.63,44.6,44.63,242753.0,40.7296,40.7479,40.7205,40.7479,242753.0
2021-12-27 13:50:00,44.63,44.68,44.61,44.67,397326.0,40.7479,40.7936,40.7296,40.7844,397326.0
2021-12-27 14:00:00,44.67,44.67,44.63,44.64,381819.0,40.7844,40.7844,40.7479,40.757,381819.0
2021-12-27 14:10:00,44.64,44.65,44.61,44.65,448818.0,40.757,40.7662,40.7296,40.7662,448818.0
2021-12-27 14:20:00,44.64,44.65,44.61,44.63,543898.0,40.757,40.7662,40.7296,40.7479,543898.0
2021-12-27 14:30:00,44.63,44.67,44.59,44.6,536624.0,40.7479,40.7844,40.7114,40.7205,536624.0
2021-12-27 14:40:00,44.61,44.61,44.54,44.55,346380.0,40.7296,40.7296,40.6657,40.6749,346380.0
2021-12-27 14:50:00,44.55,44.58,44.51,44.57,584926.0,40.6749,40.7023,40.6383,40.6931,584926.0
2021-12-27 15:00:00,44.57,44.57,44.51,44.54,396325.0,40.6931,40.6931,40.6383,40.6657,396325.0
2021-12-27 15:10:00,44.54,44.55,44.48,44.52,455790.0,40.6657,40.6749,40.6109,40.6475,455790.0
2021-12-27 15:20:00,44.51,44.55,44.48,44.52,534987.0,40.6383,40.6749,40.6109,40.6475,534987.0
2021-12-27 15:30:00,44.52,44.57,44.5,44.53,618257.0,40.6475,40.6931,40.6292,40.6566,618257.0
2021-12-27 15:40:00,44.53,44.59,44.52,44.55,1174620.0,40.6566,40.7114,40.6475,40.6749,1174620.0
2021-12-27 15:50:00,44.56,44.65,44.55,44.65,2703437.0,40.684,40.7662,40.6749,40.7662,2703437.0
2021-12-28 09:30:00,44.46,45.02,44.42,44.93,1690550.0,40.5927,41.104,40.5562,41.0218,1690550.0
2021-12-28 09:40:00,44.93,45.04,44.81,44.82,778293.0,41.0218,41.1222,40.9122,40.9214,778293.0
2021-12-28 09:50:00,44.82,45.0,44.8,44.97,726849.0,40.9214,41.0857,40.9031,41.0583,726849.0
2021-12-28 10:00:00,44.97,45.08,44.96,45.0,845153.0,41.0583,41.1588,41.0492,41.0857,845153.0
2021-12-28 10:10:00,44.98,45.05,44.95,44.97,585548.0,41.0675,41.1314,41.0401,41.0583,585548.0
2021-12-28 10:20:00,44.97,45.01,44.95,44.96,353683.0,41.0583,41.0948,41.0401,41.0492,353683.0
2021-12-28 10:30:00,44.96,44.99,44.9,44.94,381768.0,41.0492,41.0766,40.9944,41.0309,381768.0
2021-12-28 10:40:00,44.95,44.95,44.87,44.9,663260.0,41.0401,41.0401,40.967,40.9944,663260.0
2021-12-28 10:50:00,44.9,44.91,44.78,44.87,715199.0,40.9944,41.0035,40.8849,40.967,715199.0
2021-12-28 11:00:00,44.87,44.87,44.79,44.82,444707.0,40.967,40.967,40.894,40.9214,444707.0
2021-12-28 11:10:00,44.82,44.84,44.75,44.75,539315.0,40.9214,40.9396,40.8575,40.8575,539315.0
2021-12-28 11:20:00,44.75,44.82,44.74,44.8,515818.0,40.8575,40.9214,40.8483,40.9031,515818.0
2021-12-28 11:30:00,44.8,44.91,44.78,44.9,760074.0,40.9031,41.0035,40.8849,40.9944,760074.0
2021-12-28 11:40:00,44.9,44.93,44.81,44.82,390604.0,40.9944,41.0218,40.9122,40.9214,390604.0
2021-12-28 11:50:00,44.83,44.89,44.81,44.84,410859.0,40.9305,40.9853,40.9122,40.9396,410859.0
2021-12-28 12:00:00,44.85,44.85,44.76,44.76,251630.0,40.9488,40.9488,40.8666,40.8666,251630.0
2021-12-28 12:10:00,44.76,44.77,44.69,44.71,271959.0,40.8666,40.8757,40.8027,40.8209,271959.0
2021-12-28 12:20:00,44.72,44.73,44.62,44.63,336166.0,40.8301,40.8392,40.7388,40.7479,336166.0
2021-12-28 12:30:00,44.63,44.64,44.58,44.59,399121.0,40.7479,40.757,40.7023,40.7114,399121.0
2021-12-28 12:40:00,44.59,44.63,44.55,44.62,397666.0,40.7114,40.7479,40.6749,40.7388,397666.0
2021-12-28 12:50:00,44.62,44.71,44.61,44.69,357219.0,40.7388,40.8209,40.7296,40.8027,357219.0
2021-12-28 13:00:00,44.69,44.71,44.66,44.68,321169.0,40.8027,40.8209,40.7753,40.7936,321169.0
2021-12-28 13:10:00,44.68,44.75,44.67,44.71,271809.0,40.7936,40.8575,40.7844,40.8209,271809.0
2021-12-28 13:20:00,44.71,44.74,44.7,44.73,278478.0,40.8209,40.8483,40.8118,40.8392,278478.0
2021-12-28 13:30:00,44.73,44.78,44.71,44.74,434803.0,40.8392,40.8849,40.8209,40.8483,434803.0
2021-12-28 13:40:00,44.74,44.8,44.74,44.79,257620.0,40.8483,40.9031,40.8483,40.894,257620.0
2021-12-28 13:50:00,44.79,44.86,44.78,44.86,336921.0,40.894,40.9579,40.8849,40.9579,336921.0
2021-12-28 14:00:00,44.86,44.86,44.77,44.79,481389.0,40.9579,40.9579,40.8757,40.894,481389.0
2021-12-28 14:10:00,44.79,44.83,44.77,44.82,322725.0,40.894,40.9305,40.8757,40.9214,322725.0
2021-12-28 14:20:00,44.82,44.85,44.78,44.8,396911.0,40.9214,40.9488,40.8849,40.9031,396911.0
2021-12-28 14:30:00,44.79,44.84,44.78,44.78,207967.0,40.894,40.9396,40.8849,40.8849,207967.0
2021-12-28 14:40:00,44.79,44.81,44.77,44.8,187116.0,40.894,40.9122,40.8757,40.9031,187116.0
2021-12-28 14:50:00,44.8,44.82,44.75,44.8,345743.0,40.9031,40.9214,40.8575,40.9031,345743.0
2021-12-28 15:00:00,44.8,44.81,44.7,44.75,725697.0,40.9031,40.9122,40.8118,40.8575,725697.0
2021-12-28 15:10:00,44.75,44.77,44.73,44.74,246988.0,40.8575,40.8757,40.8392,40.8483,246988.0
2021-12-28 15:20:00,44.75,44.77,44.72,44.77,418843.0,40.8575,40.8757,40.8301,40.8757,418843.0
2021-12-28 15:30:00,44.76,44.79,44.71,44.77,539599.0,40.8666,40.894,40.8209,40.8757,539599.0
2021-12-28 15:40:00,44.78,44.82,44.76,44.78,641831.0,40.8849,40.9214,40.8666,40.8849,641831.0
2021-12-28 15:50:00,44.79,44.79,44.67,44.72,2545396.0,40.894,40.894,40.7844,40.8301,2545396.0
2021-12-29 09:30:00,44.85,45.12,44.63,44.9,2227358.0,40.9488,41.1953,40.7479,40.9944,2227358.0
2021-12-29 09:40:00,44.89,44.99,44.63,44.68,1032174.0,40.9853,41.0766,40.7479,40.7936,1032174.0
2021-12-29 09:50:00,44.68,44.78,44.65,44.7,695543.0,40.7936,40.8849,40.7662,40.8118,695543.0
2021-12-29 10:00:00,44.68,44.78,44.68,44.75,565157.0,40.7936,40.8849,40.7936,40.8575,565157.0
2021-12-29 10:10:00,44.76,44.85,44.71,44.84,677708.0,40.8666,40.9488,40.8209,40.9396,677708.0
2021-12-29 10:20:00,44.84,44.91,44.81,44.86,1020030.0,40.9396,41.0035,40.9122,40.9579,1020030.0
2021-12-29 10:30:00,44.86,44.89,44.82,44.84,526389.0,40.9579,40.9853,40.9214,40.9396,526389.0
2021-12-29 10:40:00,44.84,44.88,44.83,44.84,489765.0,40.9396,40.9762,40.9305,40.9396,489765.0
2021-12-29 10:50:00,44.85,44.85,44.75,44.8,390081.0,40.9488,40.9488,40.8575,40.9031,390081.0
2021-12-29 11:00:00,44.8,44.83,44.77,44.81,333343.0,40.9031,40.9305,40.8757,40.9122,333343.0
2021-12-29 11:10:00,44.82,44.82,44.77,44.78,341973.0,40.9214,40.9214,40.8757,40.8849,341973.0
2021-12-29 11:20:00,44.79,44.8,44.72,44.73,324803.0,40.894,40.9031,40.8301,40.8392,324803.0
2021-12-29 11:30:00,44.73,44.74,44.67,44.7,624685.0,40.8392,40.8483,40.7844,40.8118,624685.0
2021-12-29 11:40:00,44.7,44.72,44.66,44.71,275040.0,40.8118,40.8301,40.7753,40.8209,275040.0
2021-12-29 11:50:00,44.71,44.74,44.7,44.72,341757.0,40.8209,40.8483,40.8118,40.8301,341757.0
2021-12-29 12:00:00,44.72,44.75,44.68,44.7,352505.0,40.8301,40.8575,40.7936,40.8118,352505.0
2021-12-29 12:10:00,44.7,44.71,44.6,44.64,396520.0,40.8118,40.8209,40.7205,40.757,396520.0
2021-12-29 12:20:00,44.64,44.65,44.62,44.65,215280.0,40.757,40.7662,40.7388,40.7662,215280.0
2021-12-29 12:30:00,44.65,44.72,44.64,44.71,330747.0,40.7662,40.8301,40.757,40.8209,330747.0
2021-12-29 12:40:00,44.7,44.74,44.7,44.73,207846.0,40.8118,40.8483,40.8118,40.8392,207846.0
2021-12-29 12:50:00,44.74,44.75,44.71,44.72,276885.0,40.8483,40.8575,40.8209,40.8301,276885.0
2021-12-29 13:00:00,44.72,44.77,44.71,44.76,293125.0,40.8301,40.8757,40.8209,40.8666,293125.0
2021-12-29 13:10:00,44.75,44.77,44.71,44.73,361453.0,40.8575,40.8757,40.8209,40.8392,361453.0
2021-12-29 13:20:00,44.73,44.74,44.71,44.71,140502.0,40.8392,40.8483,40.8209,40.8209,140502.0
2021-12-29 13:30:00,44.72,44.73,44.68,44.7,143799.0,40.8301,40.8392,40.7936,40.8118,143799.0
2021-12-29 13:40:00,44.7,44.71,44.67,44.68,181312.0,40.8118,40.8209,40.7844,40.7936,181312.0
2021-12-29 13:50:00,44.68,44.72,44.65,44.71,275854.0,40.7936,40.8301,40.7662,40.8209,275854.0
2021-12-29 14:00:00,44.71,44.71,44.65,44.67,203458.0,40.8209,40.8209,40.7662,40.7844,203458.0
2021-12-29 14:10:00,44.67,44.7,44.65,44.7,164312.0,40.7844,40.8118,40.7662,40.8118,164312.0
2021-12-29 14:20:00,44.7,44.7,44.63,44.64,267922.0,40.8118,40.8118,40.7479,40.757,267922.0
2021-12-29 14:30:00,44.65,44.67,44.62,44.66,275358.0,40.7662,40.7844,40.7388,40.7753,275358.0
2021-12-29 14:40:00,44.66,44.68,44.64,44.66,299088.0,40.7753,40.7936,40.757,40.7753,299088.0
2021-12-29 14:50:00,44.66,44.69,44.64,44.68,272874.0,40.7753,40.8027,40.757,40.7936,272874.0
2021-12-29 15:00:00,44.67,44.73,44.67,44.72,421865.0,40.7844,40.8392,40.7844,40.8301,421865.0
2021-12-29 15:10:00,44.71,44.74,44.7,44.73,302230.0,40.8209,40.8483,40.8118,40.8392,302230.0
2021-12-29 15:20:00,44.73,44.76,44.7,44.75,476097.0,40.8392,40.8666,40.8118,40.8575,476097.0
2021-12-29 15:30:00,44.76,44.76,44.67,44.71,555305.0,40.8666,40.8666,40.7844,40.8209,555305.0
2021-12-29 15:40:00,44.71,44.77,44.69,44.74,640225.0,40.8209,40.8757,40.8027,40.8483,640225.0
2021-12-29 15:50:00,44.74,44.76,44.61,44.64,1635035.0,40.8483,40.8666,40.7296,40.757,1635035.0
2021-12-30 09:30:00,44.75,45.04,44.68,45.02,1904093.0,40.8575,41.1222,40.7936,41.104,1904093.0
2021-12-30 09:40:00,45.03,45.1,44.86,44.99,964189.0,41.1131,41.177,40.9579,41.0766,964189.0
2021-12-30 09:50:00,45.0,45.02,44.86,44.9,580806.0,41.0857,41.104,40.9579,40.9944,580806.0
2021-12-30 10:00:00,44.9,44.92,44.78,44.85,465070.0,40.9944,41.0127,40.8849,40.9488,465070.0
2021-12-30 10:10:00,44.85,44.85,44.79,44.84,469309.0,40.9488,40.9488,40.894,40.9396,469309.0
2021-12-30 10:20:00,44.83,44.86,44.71,44.73,467548.0,40.9305,40.9579,40.8209,40.8392,467548.0
2021-12-30 10:30:00,44.74,44.77,44.69,44.71,491790.0,40.8483,40.8757,40.8027,40.8209,491790.0
2021-12-30 10:40:00,44.71,44.77,44.71,44.75,442890.0,40.8209,40.8757,40.8209,40.8575,442890.0
2021-12-30 10:50:00,44.75,44.77,44.7,44.76,393283.0,40.8575,40.8757,40.8118,40.8666,393283.0
2021-12-30 11:00:00,44.76,44.82,44.74,44.77,456443.0,40.8666,40.9214,40.8483,40.8757,456443.0
2021-12-30 11:10:00,44.77,44.78,44.7,44.73,322330.0,40.8757,40.8849,40.8118,40.8392,322330.0
2021-12-30 11:20:00,44.73,44.75,44.63,44.7,709856.0,40.8392,40.8575,40.7479,40.8118,709856.0
2021-12-30 11:30:00,44.7,44.73,44.67,44.69,347686.0,40.8118,40.8392,40.7844,40.8027,347686.0
2021-12-30 11:40:00,44.69,44.7,44.65,44.68,453720.0,40.8027,40.8118,40.7662,40.7936,453720.0
2021-12-30 11:50:00,44.68,44.72,44.64,44.69,361566.0,40.7936,40.8301,40.757,40.8027,361566.0
2021-12-30 12:00:00,44.69,44.71,44.66,44.67,241484.0,40.8027,40.8209,40.7753,40.7844,241484.0
2021-12-30 12:10:00,44.68,44.69,44.62,44.63,385436.0,40.7936,40.8027,40.7388,40.7479,385436.0
2021-12-30 12:20:00,44.63,44.65,44.55,44.57,721071.0,40.7479,40.7662,40.6749,40.6931,721071.0
2021-12-30 12:30:00,44.58,44.59,44.55,44.56,455223.0,40.7023,40.7114,40.6749,40.684,455223.0
2021-12-30 12:40:00,44.56,44.63,44.54,44.61,367538.0,40.684,40.7479,40.6657,40.7296,367538.0
2021-12-30 12:50:00,44.61,44.65,44.59,44.64,253677.0,40.7296,40.7662,40.7114,40.757,253677.0
2021-12-30 13:00:00,44.65,44.66,44.62,44.66,329580.0,40.7662,40.7753,40.7388,40.7753,329580.0
2021-12-30 13:10:00,44.65,44.66,44.63,44.64,240590.0,40.7662,40.7753,40.7479,40.757,240590.0
2021-12-30 13:20:00,44.64,44.64,44.6,44.61,196449.0,40.757,40.757,40.7205,40.7296,196449.0
2021-12-30 13:30:00,44.61,44.62,44.57,44.59,323447.0,40.7296,40.7388,40.6931,40.7114,323447.0
2021-12-30 13:40:00,44.59,44.62,44.57,44.62,266580.0,40.7114,40.7388,40.6931,40.7388,266580.0
2021-12-30 13:50:00,44.62,44.64,44.6,44.62,236028.0,40.7388,40.757,40.7205,40.7388,236028.0
2021-12-30 14:00:00,44.61,44.63,44.58,44.6,279744.0,40.7296,40.7479,40.7023,40.7205,279744.0
2021-12-30 14:10:00,44.6,44.65,44.58,44.63,638169.0,40.7205,40.7662,40.7023,40.7479,638169.0
2021-12-30 14:20:00,44.62,44.69,44.61,44.66,571791.0,40.7388,40.8027,40.7296,40.7753,571791.0
2021-12-30 14:30:00,44.66,44.67,44.61,44.62,396835.0,40.7753,40.7844,40.7296,40.7388,396835.0
2021-12-30 14:40:00,44.62,44.64,44.59,44.59,277938.0,40.7388,40.757,40.7114,40.7114,277938.0
2021-12-30 14:50:00,44.6,44.61,44.57,44.6,304569.0,40.7205,40.7296,40.6931,40.7205,304569.0
2021-12-30 15:00:00,44.6,44.61,44.57,44.59,315456.0,40.7205,40.7296,40.6931,40.7114,315456.0
2021-12-30 15:10:00,44.59,44.61,44.57,44.6,400444.0,40.7114,40.7296,40.6931,40.7205,400444.0
2021-12-30 15:20:00,44.6,44.62,44.55,44.57,452931.0,40.7205,40.7388,40.6749,40.6931,452931.0
2021-12-30 15:30:00,44.57,44.59,44.55,44.58,546006.0,40.6931,40.7114,40.6749,40.7023,546006.0
2021-12-30 15:40:00,44.57,44.59,44.51,44.55,939664.0,40.6931,40.7114,40.6383,40.6749,939664.0
2021-12-30 15:50:00,44.54,44.58,44.48,44.52,2012968.0,40.6657,40.7023,40.6109,40.6475,2012968.0
2021-12-31 09:30:00,44.52,44.72,44.37,44.61,1739274.0,40.6475,40.8301,40.5105,40.7296,1739274.0
2021-12-31 09:40:00,44.6,44.6,44.35,44.48,899610.0,40.7205,40.7205,40.4923,40.6109,899610.0
2021-12-31 09:50:00,44.47,44.58,44.45,44.49,656338.0,40.6018,40.7023,40.5836,40.6201,656338.0
2021-12-31 10:00:00,44.5,44.56,44.39,44.48,667297.0,40.6292,40.684,40.5288,40.6109,667297.0
2021-12-31 10:10:00,44.48,44.51,44.4,44.43,438518.0,40.6109,40.6383,40.5379,40.5653,438518.0
2021-12-31 10:20:00,44.42,44.42,44.31,44.39,528575.0,40.5562,40.5562,40.4557,40.5288,528575.0
2021-12-31 10:30:00,44.39,44.4,44.32,44.36,333058.0,40.5288,40.5379,40.4649,40.5014,333058.0
2021-12-31 10:40:00,44.35,44.36,44.29,44.32,336175.0,40.4923,40.5014,40.4375,40.4649,336175.0
2021-12-31 10:50:00,44.32,44.36,44.3,44.34,323578.0,40.4649,40.5014,40.4466,40.4831,323578.0
2021-12-31 11:00:00,44.35,44.37,44.28,44.34,483444.0,40.4923,40.5105,40.4283,40.4831,483444.0
2021-12-31 11:10:00,44.34,44.4,44.32,44.39,328648.0,40.4831,40.5379,40.4649,40.5288,328648.0
2021-12-31 11:20:00,44.38,44.44,44.36,44.43,317474.0,40.5196,40.5744,40.5014,40.5653,317474.0
2021-12-31 11:30:00,44.42,44.43,44.38,44.39,172028.0,40.5562,40.5653,40.5196,40.5288,172028.0
2021-12-31 11:40:00,44.4,44.42,44.38,44.41,378117.0,40.5379,40.5562,40.5196,40.547,378117.0
2021-12-31 11:50:00,44.41,44.45,44.39,44.42,538304.0,40.547,40.5836,40.5288,40.5562,538304.0
2021-12-31 12:00:00,44.41,44.45,44.37,44.43,301729.0,40.547,40.5836,40.5105,40.5653,301729.0
2021-12-31 12:10:00,44.42,44.45,44.39,44.41,323463.0,40.5562,40.5836,40.5288,40.547,323463.0
2021-12-31 12:20:00,44.41,44.42,44.37,44.39,242917.0,40.547,40.5562,40.5105,40.5288,242917.0
2021-12-31 12:30:00,44.39,44.4,44.34,44.39,231685.0,40.5288,40.5379,40.4831,40.5288,231685.0
2021-12-31 12:40:00,44.39,44.46,44.38,44.44,311786.0,40.5288,40.5927,40.5196,40.5744,311786.0
2021-12-31 12:50:00,44.45,44.5,44.43,44.48,303922.0,40.5836,40.6292,40.5653,40.6109,303922.0
2021-12-31 13:00:00,44.48,44.52,44.46,44.51,431856.0,40.6109,40.6475,40.5927,40.6383,431856.0
2021-12-31 13:10:00,44.51,44.52,44.47,44.49,263137.0,40.6383,40.6475,40.6018,40.6201,263137.0
2021-12-31 13:20:00,44.49,44.52,44.48,44.5,227256.0,40.6201,40.6475,40.6109,40.6292,227256.0
2021-12-31 13:30:00,44.5,44.55,44.49,44.53,227737.0,40.6292,40.6749,40.6201,40.6566,227737.0
2021-12-31 13:40:00,44.53,44.54,44.5,44.53,305635.0,40.6566,40.6657,40.6292,40.6566,305635.0
2021-12-31 13:50:00,44.53,44.57,44.51,44.56,281499.0,40.6566,40.6931,40.6383,40.684,281499.0
2021-12-31 14:00:00,44.55,44.62,44.53,44.58,548469.0,40.6749,40.7388,40.6566,40.7023,548469.0
2021-12-31 14:10:00,44.58,44.6,44.53,44.56,331025.0,40.7023,40.7205,40.6566,40.684,331025.0
2021-12-31 14:20:00,44.55,44.59,44.53,44.57,355669.0,40.6749,40.7114,40.6566,40.6931,355669.0
2021-12-31 14:30:00,44.57,44.59,44.55,44.56,236858.0,40.6931,40.7114,40.6749,40.684,236858.0
2021-12-31 14:40:00,44.57,44.57,44.52,44.54,320623.0,40.6931,40.6931,40.6475,40.6657,320623.0
2021-12-31 14:50:00,44.54,44.55,44.5,44.55,318946.0,40.6657,40.6749,40.6292,40.6749,318946.0
2021-12-31 15:00:00,44.54,44.59,44.54,44.55,386170.0,40.6657,40.7114,40.6657,40.6749,386170.0
2021-12-31 15:10:00,44.56,44.62,44.56,44.6,492353.0,40.684,40.7388,40.684,40.7205,492353.0
2021-12-31 15:20:00,44.61,44.63,44.57,44.59,562795.0,40.7296,40.7479,40.6931,40.7114,562795.0
2021-12-31 15:30:00,44.59,44.6,44.55,44.58,620508.0,40.7114,40.7205,40.6749,40.7023,620508.0
2021-12-31 15:40:00,44.58,44.59,44.5,44.53,744449.0,40.7023,40.7114,40.6292,40.6566,744449.0
2021-12-31 15:50:00,44.53,44.55,44.46,44.48,1686490.0,40.6566,40.6749,40.5927,40.6109,1686490.0
2022-01-03 09:30:00,45.09,45.66,44.98,45.6,3912965.0,41.1679,41.6883,41.0675,41.6335,3912965.0
2022-01-03 09:40:00,45.59,45.9,45.58,45.82,3409258.0,41.6244,41.9074,41.6153,41.8344,3409258.0
2022-01-03 09:50:00,45.82,45.87,45.7,45.82,2124262.0,41.8344,41.88,41.7248,41.8344,2124262.0
2022-01-03 10:00:00,45.83,45.97,45.73,45.89,2506926.0,41.8435,41.9713,41.7522,41.8983,2506926.0
2022-01-03 10:10:00,45.9,46.04,45.89,46.03,2184465.0,41.9074,42.0353,41.8983,42.0261,2184465.0
2022-01-03 10:20:00,46.03,46.36,45.98,46.32,2210518.0,42.0261,42.3274,41.9805,42.2909,2210518.0
2022-01-03 10:30:00,46.33,46.35,46.12,46.23,1687982.0,42.3,42.3183,42.1083,42.2087,1687982.0
2022-01-03 10:40:00,46.23,46.33,46.15,46.28,1549079.0,42.2087,42.3,42.1357,42.2544,1549079.0
2022-01-03 10:50:00,46.29,46.29,46.18,46.25,1322158.0,42.2635,42.2635,42.1631,42.227,1322158.0
2022-01-03 11:00:00,46.25,46.43,46.24,46.4,1328915.0,42.227,42.3913,42.2179,42.3639,1328915.0
2022-01-03 11:10:00,46.39,46.43,46.21,46.23,1236173.0,42.3548,42.3913,42.1905,42.2087,1236173.0
2022-01-03 11:20:00,46.23,46.38,46.22,46.27,956328.0,42.2087,42.3457,42.1996,42.2452,956328.0
2022-01-03 11:30:00,46.27,46.28,46.07,46.09,1000646.0,42.2452,42.2544,42.0626,42.0809,1000646.0
2022-01-03 11:40:00,46.09,46.25,46.09,46.2,1125239.0,42.0809,42.227,42.0809,42.1813,1125239.0
2022-01-03 11:50:00,46.21,46.27,46.15,46.26,1299689.0,42.1905,42.2452,42.1357,42.2361,1299689.0
2022-01-03 12:00:00,46.26,46.33,46.23,46.33,614733.0,42.2361,42.3,42.2087,42.3,614733.0
2022-01-03 12:10:00,46.33,46.33,46.21,46.22,683117.0,42.3,42.3,42.1905,42.1996,683117.0
2022-01-03 12:20:00,46.22,46.33,46.21,46.33,467746.0,42.1996,42.3,42.1905,42.3,467746.0
2022-01-03 12:30:00,46.33,46.34,46.25,46.29,418826.0,42.3,42.3092,42.227,42.2635,418826.0
2022-01-03 12:40:00,46.29,46.3,46.2,46.22,571897.0,42.2635,42.2726,42.1813,42.1996,571897.0
2022-01-03 12:50:00,46.23,46.31,46.22,46.3,601251.0,42.2087,42.2818,42.1996,42.2726,601251.0
2022-01-03 13:00:00,46.3,46.42,46.28,46.4,1305113.0,42.2726,42.3822,42.2544,42.3639,1305113.0
2022-01-03 13:10:00,46.39,46.49,46.38,46.47,1356518.0,42.3548,42.4461,42.3457,42.4279,1356518.0
2022-01-03 13:20:00,46.47,46.47,46.36,46.38,433567.0,42.4279,42.4279,42.3274,42.3457,433567.0
2022-01-03 13:30:00,46.38,46.4,46.3,46.31,561999.0,42.3457,42.3639,42.2726,42.2818,561999.0
2022-01-03 13:40:00,46.31,46.32,46.18,46.23,626868.0,42.2818,42.2909,42.1631,42.2087,626868.0
2022-01-03 13:50:00,46.23,46.27,46.2,46.27,515862.0,42.2087,42.2452,42.1813,42.2452,515862.0
2022-01-03 14:00:00,46.26,46.28,46.21,46.25,687370.0,42.2361,42.2544,42.1905,42.227,687370.0
2022-01-03 14:10:00,46.25,46.26,46.17,46.18,708308.0,42.227,42.2361,42.1539,42.1631,708308.0
2022-01-03 14:20:00,46.19,46.2,46.1,46.17,631683.0,42.1722,42.1813,42.09,42.1539,631683.0
2022-01-03 14:30:00,46.17,46.22,46.14,46.22,653263.0,42.1539,42.1996,42.1266,42.1996,653263.0
2022-01-03 14:40:00,46.22,46.25,46.18,46.19,573056.0,42.1996,42.227,42.1631,42.1722,573056.0
2022-01-03 14:50:00,46.18,46.21,46.14,46.21,696875.0,42.1631,42.1905,42.1266,42.1905,696875.0
2022-01-03 15:00:00,46.21,46.21,46.13,46.14,551271.0,42.1905,42.1905,42.1174,42.1266,551271.0
2022-01-03 15:10:00,46.14,46.17,46.11,46.14,642649.0,42.1266,42.1539,42.0992,42.1266,642649.0
2022-01-03 15:20:00,46.14,46.24,46.13,46.23,1200913.0,42.1266,42.2179,42.1174,42.2087,1200913.0
2022-01-03 15:30:00,46.23,46.24,46.14,46.16,910370.0,42.2087,42.2179,42.1266,42.1448,910370.0
2022-01-03 15:40:00,46.16,46.17,46.12,46.15,1118050.0,42.1448,42.1539,42.1083,42.1357,1118050.0
2022-01-03 15:50:00,46.14,46.2,46.07,46.18,3416950.0,42.1266,42.1813,42.0626,42.1631,3416950.0
2022-01-04 09:30:00,47.05,47.55,47.04,47.54,5355342.0,42.9574,43.4139,42.9483,43.4048,5355342.0
2022-01-04 09:40:00,47.55,47.74,47.49,47.7,3251281.0,43.4139,43.5874,43.3591,43.5509,3251281.0
2022-01-04 09:50:00,47.7,47.97,47.7,47.79,2500315.0,43.5509,43.7974,43.5509,43.633,2500315.0
2022-01-04 10:00:00,47.78,47.83,47.53,47.83,2211774.0,43.6239,43.6696,43.3956,43.6696,2211774.0
2022-01-04 10:10:00,47.82,47.96,47.79,47.91,2033933.0,43.6604,43.7882,43.633,43.7426,2033933.0
2022-01-04 10:20:00,47.91,48.01,47.85,47.97,2195269.0,43.7426,43.8339,43.6878,43.7974,2195269.0
2022-01-04 10:30:00,47.98,48.13,47.96,48.13,2198831.0,43.8065,43.9435,43.7882,43.9435,2198831.0
2022-01-04 10:40:00,48.12,48.3,48.1,48.21,1863862.0,43.9343,44.0987,43.9161,44.0165,1863862.0
2022-01-04 10:50:00,48.2,48.27,48.06,48.09,2195228.0,44.0074,44.0713,43.8795,43.9069,2195228.0
2022-01-04 11:00:00,48.09,48.11,47.93,48.09,2260462.0,43.9069,43.9252,43.7609,43.9069,2260462.0
2022-01-04 11:10:00,48.09,48.22,48.05,48.14,1251282.0,43.9069,44.0256,43.8704,43.9526,1251282.0
2022-01-04 11:20:00,48.14,48.16,48.0,48.11,1054826.0,43.9526,43.9708,43.8248,43.9252,1054826.0
2022-01-04 11:30:00,48.1,48.25,48.08,48.23,1020913.0,43.9161,44.053,43.8978,44.0348,1020913.0
2022-01-04 11:40:00,48.24,48.32,48.22,48.3,1049680.0,44.0439,44.1169,44.0256,44.0987,1049680.0
2022-01-04 11:50:00,48.31,48.34,48.15,48.16,1179539.0,44.1078,44.1352,43.9617,43.9708,1179539.0
2022-01-04 12:00:00,48.16,48.22,48.14,48.2,1040234.0,43.9708,44.0256,43.9526,44.0074,1040234.0
2022-01-04 12:10:00,48.2,48.24,48.17,48.23,945908.0,44.0074,44.0439,43.98,44.0348,945908.0
2022-01-04 12:20:00,48.22,48.3,48.17,48.3,766330.0,44.0256,44.0987,43.98,44.0987,766330.0
2022-01-04 12:30:00,48.29,48.4,48.27,48.4,1041589.0,44.0895,44.19,44.0713,44.19,1041589.0
2022-01-04 12:40:00,48.39,48.43,48.2,48.23,1203846.0,44.1808,44.2174,44.0074,44.0348,1203846.0
2022-01-04 12:50:00,48.23,48.31,48.22,48.3,836744.0,44.0348,44.1078,44.0256,44.0987,836744.0
2022-01-04 13:00:00,48.29,48.31,48.15,48.16,1155518.0,44.0895,44.1078,43.9617,43.9708,1155518.0
2022-01-04 13:10:00,48.16,48.17,48.09,48.14,822038.0,43.9708,43.98,43.9069,43.9526,822038.0
2022-01-04 13:20:00,48.14,48.18,48.13,48.17,827315.0,43.9526,43.9891,43.9435,43.98,827315.0
2022-01-04 13:30:00,48.16,48.18,48.04,48.15,820507.0,43.9708,43.9891,43.8613,43.9617,820507.0
2022-01-04 13:40:00,48.15,48.25,48.12,48.25,737124.0,43.9617,44.053,43.9343,44.053,737124.0
2022-01-04 13:50:00,48.25,48.27,48.18,48.2,561008.0,44.053,44.0713,43.9891,44.0074,561008.0
2022-01-04 14:00:00,48.2,48.26,48.18,48.22,708384.0,44.0074,44.0621,43.9891,44.0256,708384.0
2022-01-04 14:10:00,48.22,48.25,48.19,48.2,510921.0,44.0256,44.053,43.9982,44.0074,510921.0
2022-01-04 14:20:00,48.2,48.21,48.12,48.19,635757.0,44.0074,44.0165,43.9343,43.9982,635757.0
2022-01-04 14:30:00,48.18,48.21,48.12,48.13,560417.0,43.9891,44.0165,43.9343,43.9435,560417.0
2022-01-04 14:40:00,48.13,48.17,48.1,48.17,623462.0,43.9435,43.98,43.9161,43.98,623462.0
2022-01-04 14:50:00,48.17,48.19,48.12,48.18,498029.0,43.98,43.9982,43.9343,43.9891,498029.0
2022-01-04 15:00:00,48.18,48.2,48.13,48.18,846762.0,43.9891,44.0074,43.9435,43.9891,846762.0
2022-01-04 15:10:00,48.19,48.21,48.11,48.12,1191777.0,43.9982,44.0165,43.9252,43.9343,1191777.0
2022-01-04 15:20:00,48.12,48.15,48.07,48.14,1327918.0,43.9343,43.9617,43.8887,43.9526,1327918.0
2022-01-04 15:30:00,48.14,48.18,48.09,48.16,1473032.0,43.9526,43.9891,43.9069,43.9708,1473032.0
2022-01-04 15:40:00,48.16,48.27,48.15,48.18,2078989.0,43.9708,44.0713,43.9617,43.9891,2078989.0
2022-01-04 15:50:00,48.18,48.21,47.99,47.99,5356133.0,43.9891,44.0165,43.8156,43.8156,5356133.0
2022-01-05 09:30:00,48.14,48.37,48.14,48.27,3946483.0,43.9526,44.1626,43.9526,44.0713,3946483.0
2022-01-05 09:40:00,48.26,48.29,47.72,47.84,3088151.0,44.0621,44.0895,43.5691,43.6787,3088151.0
2022-01-05 09:50:00,47.84,48.16,47.81,48.14,1936127.0,43.6787,43.9708,43.6513,43.9526,1936127.0
2022-01-05 10:00:00,48.13,48.26,48.07,48.25,1648828.0,43.9435,44.0621,43.8887,44.053,1648828.0
2022-01-05 10:10:00,48.25,48.34,48.19,48.28,1208545.0,44.053,44.1352,43.9982,44.0804,1208545.0
2022-01-05 10:20:00,48.28,48.32,48.17,48.22,1030189.0,44.0804,44.1169,43.98,44.0256,1030189.0
2022-01-05 10:30:00,48.21,48.27,48.17,48.23,1000483.0,44.0165,44.0713,43.98,44.0348,1000483.0
2022-01-05 10:40:00,48.23,48.29,48.15,48.23,1196401.0,44.0348,44.0895,43.9617,44.0348,1196401.0
2022-01-05 10:50:00,48.23,48.23,48.14,48.16,930828.0,44.0348,44.0348,43.9526,43.9708,930828.0
2022-01-05 11:00:00,48.16,48.18,48.02,48.03,922598.0,43.9708,43.9891,43.843,43.8522,922598.0
2022-01-05 11:10:00,48.03,48.15,48.02,48.12,835587.0,43.8522,43.9617,43.843,43.9343,835587.0
2022-01-05 11:20:00,48.12,48.18,48.09,48.13,575508.0,43.9343,43.9891,43.9069,43.9435,575508.0
2022-01-05 11:30:00,48.13,48.16,48.09,48.12,651214.0,43.9435,43.9708,43.9069,43.9343,651214.0
2022-01-05 11:40:00,48.11,48.16,48.1,48.14,720490.0,43.9252,43.9708,43.9161,43.9526,720490.0
2022-01-05 11:50:00,48.14,48.14,48.04,48.09,1239968.0,43.9526,43.9526,43.8613,43.9069,1239968.0
2022-01-05 12:00:00,48.1,48.16,48.05,48.14,759894.0,43.9161,43.9708,43.8704,43.9526,759894.0
2022-01-05 12:10:00,48.14,48.23,48.12,48.21,1126390.0,43.9526,44.0348,43.9343,44.0165,1126390.0
2022-01-05 12:20:00,48.22,48.24,48.16,48.22,976564.0,44.0256,44.0439,43.9708,44.0256,976564.0
2022-01-05 12:30:00,48.23,48.25,48.12,48.17,855502.0,44.0348,44.053,43.9343,43.98,855502.0
2022-01-05 12:40:00,48.16,48.18,47.99,48.01,1107815.0,43.9708,43.9891,43.8156,43.8339,1107815.0
2022-01-05 12:50:00,48.0,48.06,47.99,48.0,535203.0,43.8248,43.8795,43.8156,43.8248,535203.0
2022-01-05 13:00:00,47.99,48.0,47.92,47.94,838937.0,43.8156,43.8248,43.7517,43.77,838937.0
2022-01-05 13:10:00,47.93,47.94,47.83,47.85,812759.0,43.7609,43.77,43.6696,43.6878,812759.0
2022-01-05 13:20:00,47.85,47.87,47.77,47.81,678074.0,43.6878,43.7061,43.6148,43.6513,678074.0
2022-01-05 13:30:00,47.81,47.87,47.78,47.86,587851.0,43.6513,43.7061,43.6239,43.6969,587851.0
2022-01-05 13:40:00,47.86,47.91,47.83,47.87,509630.0,43.6969,43.7426,43.6696,43.7061,509630.0
2022-01-05 13:50:00,47.87,47.93,47.84,47.9,503624.0,43.7061,43.7609,43.6787,43.7335,503624.0
2022-01-05 14:00:00,47.9,47.95,47.77,47.86,1260923.0,43.7335,43.7791,43.6148,43.6969,1260923.0
2022-01-05 14:10:00,47.87,47.94,47.72,47.76,1384558.0,43.7061,43.77,43.5691,43.6056,1384558.0
2022-01-05 14:20:00,47.75,47.8,47.69,47.71,846845.0,43.5965,43.6422,43.5417,43.56,846845.0
2022-01-05 14:30:00,47.72,47.76,47.62,47.68,879581.0,43.5691,43.6056,43.4778,43.5326,879581.0
2022-01-05 14:40:00,47.68,47.69,47.48,47.53,1113146.0,43.5326,43.5417,43.35,43.3956,1113146.0
2022-01-05 14:50:00,47.53,47.67,47.52,47.62,1183787.0,43.3956,43.5235,43.3865,43.4778,1183787.0
2022-01-05 15:00:00,47.62,47.63,47.4,47.43,1303552.0,43.4778,43.4869,43.277,43.3043,1303552.0
2022-01-05 15:10:00,47.43,47.45,47.35,47.45,1455977.0,43.3043,43.3226,43.2313,43.3226,1455977.0
2022-01-05 15:20:00,47.44,47.47,47.31,47.34,1016476.0,43.3135,43.3409,43.1948,43.2222,1016476.0
2022-01-05 15:30:00,47.34,47.39,47.2,47.31,1472426.0,43.2222,43.2678,43.0944,43.1948,1472426.0
2022-01-05 15:40:00,47.32,47.37,47.23,47.27,1639993.0,43.2039,43.2496,43.1217,43.1583,1639993.0
2022-01-05 15:50:00,47.26,47.35,47.16,47.18,4102271.0,43.1491,43.2313,43.0578,43.0761,4102271.0
2022-01-06 09:30:00,47.98,48.12,47.54,47.85,3369727.0,43.8065,43.9343,43.4048,43.6878,3369727.0
2022-01-06 09:40:00,47.85,48.05,47.72,47.89,1669205.0,43.6878,43.8704,43.5691,43.7243,1669205.0
2022-01-06 09:50:00,47.9,47.92,47.72,47.77,1600364.0,43.7335,43.7517,43.5691,43.6148,1600364.0
2022-01-06 10:00:00,47.76,47.88,47.55,47.58,1896041.0,43.6056,43.7152,43.4139,43.4413,1896041.0
2022-01-06 10:10:00,47.58,47.63,47.21,47.23,1236966.0,43.4413,43.4869,43.1035,43.1217,1236966.0
2022-01-06 10:20:00,47.23,47.46,47.19,47.36,1566657.0,43.1217,43.3317,43.0852,43.2404,1566657.0
2022-01-06 10:30:00,47.36,47.59,47.36,47.54,1250085.0,43.2404,43.4504,43.2404,43.4048,1250085.0
2022-01-06 10:40:00,47.55,47.63,47.49,47.5,786666.0,43.4139,43.4869,43.3591,43.3683,786666.0
2022-01-06 10:50:00,47.5,47.56,47.41,47.44,787454.0,43.3683,43.423,43.2861,43.3135,787454.0
2022-01-06 11:00:00,47.44,47.5,47.36,47.46,850005.0,43.3135,43.3683,43.2404,43.3317,850005.0
2022-01-06 11:10:00,47.45,47.64,47.45,47.63,850619.0,43.3226,43.4961,43.3226,43.4869,850619.0
2022-01-06 11:20:00,47.63,47.72,47.58,47.59,1082396.0,43.4869,43.5691,43.4413,43.4504,1082396.0
2022-01-06 11:30:00,47.59,47.65,47.52,47.62,556569.0,43.4504,43.5052,43.3865,43.4778,556569.0
2022-01-06 11:40:00,47.63,47.63,47.53,47.59,634179.0,43.4869,43.4869,43.3956,43.4504,634179.0
2022-01-06 11:50:00,47.59,47.61,47.51,47.57,858447.0,43.4504,43.4687,43.3774,43.4322,858447.0
2022-01-06 12:00:00,47.57,47.71,47.54,47.71,414383.0,43.4322,43.56,43.4048,43.56,414383.0
2022-01-06 12:10:00,47.71,47.74,47.62,47.68,556448.0,43.56,43.5874,43.4778,43.5326,556448.0
2022-01-06 12:20:00,47.68,47.82,47.67,47.8,810358.0,43.5326,43.6604,43.5235,43.6422,810358.0
2022-01-06 12:30:00,47.8,47.89,47.74,47.87,1062836.0,43.6422,43.7243,43.5874,43.7061,1062836.0
2022-01-06 12:40:00,47.88,48.0,47.87,47.98,880808.0,43.7152,43.8248,43.7061,43.8065,880808.0
2022-01-06 12:50:00,47.98,48.05,47.96,48.01,768671.0,43.8065,43.8704,43.7882,43.8339,768671.0
2022-01-06 13:00:00,48.01,48.05,47.96,48.05,610814.0,43.8339,43.8704,43.7882,43.8704,610814.0
2022-01-06 13:10:00,48.04,48.1,48.02,48.06,601720.0,43.8613,43.9161,43.843,43.8795,601720.0
2022-01-06 13:20:00,48.05,48.08,47.98,48.05,649559.0,43.8704,43.8978,43.8065,43.8704,649559.0
2022-01-06 13:30:00,48.05,48.08,48.0,48.05,526394.0,43.8704,43.8978,43.8248,43.8704,526394.0
2022-01-06 13:40:00,48.04,48.1,48.03,48.07,744052.0,43.8613,43.9161,43.8522,43.8887,744052.0
2022-01-06 13:50:00,48.07,48.07,47.95,48.02,1093895.0,43.8887,43.8887,43.7791,43.843,1093895.0
2022-01-06 14:00:00,48.02,48.05,47.9,47.94,669486.0,43.843,43.8704,43.7335,43.77,669486.0
2022-01-06 14:10:00,47.94,47.98,47.85,47.97,689663.0,43.77,43.8065,43.6878,43.7974,689663.0
2022-01-06 14:20:00,47.96,47.97,47.9,47.95,460368.0,43.7882,43.7974,43.7335,43.7791,460368.0
2022-01-06 14:30:00,47.95,47.98,47.9,47.95,642923.0,43.7791,43.8065,43.7335,43.7791,642923.0
2022-01-06 14:40:00,47.95,47.99,47.92,47.97,600470.0,43.7791,43.8156,43.7517,43.7974,600470.0
2022-01-06 14:50:00,47.97,48.04,47.95,48.03,502502.0,43.7974,43.8613,43.7791,43.8522,502502.0
2022-01-06 15:00:00,48.03,48.04,47.95,47.97,731893.0,43.8522,43.8613,43.7791,43.7974,731893.0
2022-01-06 15:10:00,47.97,47.99,47.88,47.88,782625.0,43.7974,43.8156,43.7152,43.7152,782625.0
2022-01-06 15:20:00,47.89,48.03,47.87,48.02,717378.0,43.7243,43.8522,43.7061,43.843,717378.0
2022-01-06 15:30:00,48.02,48.07,47.99,48.03,1265727.0,43.843,43.8887,43.8156,43.8522,1265727.0
2022-01-06 15:40:00,48.03,48.16,48.01,48.11,1496211.0,43.8522,43.9708,43.8339,43.9252,1496211.0
2022-01-06 15:50:00,48.12,48.16,48.0,48.13,3207398.0,43.9343,43.9708,43.8248,43.9435,3207398.0
2022-01-07 09:30:00,48.15,48.76,48.06,48.69,3810745.0,43.9617,44.5187,43.8795,44.4547,3810745.0
2022-01-07 09:40:00,48.69,48.89,48.46,48.87,2102093.0,44.4547,44.6373,44.2448,44.6191,2102093.0
2022-01-07 09:50:00,48.86,49.09,48.79,48.96,2069710.0,44.61,44.82,44.546,44.7013,2069710.0
2022-01-07 10:00:00,48.96,49.02,48.68,48.76,1294375.0,44.7013,44.756,44.4456,44.5187,1294375.0
2022-01-07 10:10:00,48.76,48.87,48.67,48.75,990339.0,44.5187,44.6191,44.4365,44.5095,990339.0
2022-01-07 10:20:00,48.75,49.06,48.67,48.95,1438264.0,44.5095,44.7926,44.4365,44.6921,1438264.0
2022-01-07 10:30:00,48.95,48.96,48.72,48.74,1109241.0,44.6921,44.7013,44.4821,44.5004,1109241.0
2022-01-07 10:40:00,48.74,48.85,48.7,48.76,1050723.0,44.5004,44.6008,44.4639,44.5187,1050723.0
2022-01-07 10:50:00,48.77,48.84,48.58,48.78,1870605.0,44.5278,44.5917,44.3543,44.5369,1870605.0
2022-01-07 11:00:00,48.79,48.82,48.63,48.73,1349582.0,44.546,44.5734,44.4,44.4913,1349582.0
2022-01-07 11:10:00,48.73,48.81,48.71,48.79,1056066.0,44.4913,44.5643,44.473,44.546,1056066.0
2022-01-07 11:20:00,48.79,48.93,48.75,48.91,1210921.0,44.546,44.6739,44.5095,44.6556,1210921.0
2022-01-07 11:30:00,48.9,48.94,48.88,48.92,918872.0,44.6465,44.683,44.6282,44.6647,918872.0
2022-01-07 11:40:00,48.92,49.02,48.9,49.02,909523.0,44.6647,44.756,44.6465,44.756,909523.0
2022-01-07 11:50:00,49.01,49.15,49.0,49.13,1134391.0,44.7469,44.8747,44.7378,44.8565,1134391.0
2022-01-07 12:00:00,49.14,49.2,49.07,49.18,1097935.0,44.8656,44.9204,44.8017,44.9021,1097935.0
2022-01-07 12:10:00,49.17,49.28,49.17,49.26,1246115.0,44.893,44.9934,44.893,44.9752,1246115.0
2022-01-07 12:20:00,49.26,49.27,49.09,49.15,1086553.0,44.9752,44.9843,44.82,44.8747,1086553.0
2022-01-07 12:30:00,49.14,49.15,49.05,49.14,827188.0,44.8656,44.8747,44.7834,44.8656,827188.0
2022-01-07 12:40:00,49.14,49.16,49.05,49.06,632654.0,44.8656,44.8839,44.7834,44.7926,632654.0
2022-01-07 12:50:00,49.06,49.16,49.05,49.15,659018.0,44.7926,44.8839,44.7834,44.8747,659018.0
2022-01-07 13:00:00,49.15,49.19,49.0,49.18,1095050.0,44.8747,44.9113,44.7378,44.9021,1095050.0
2022-01-07 13:10:00,49.18,49.21,49.13,49.19,711301.0,44.9021,44.9295,44.8565,44.9113,711301.0
2022-01-07 13:20:00,49.19,49.22,49.14,49.17,428672.0,44.9113,44.9386,44.8656,44.893,428672.0
2022-01-07 13:30:00,49.16,49.26,49.14,49.2,575235.0,44.8839,44.9752,44.8656,44.9204,575235.0
2022-01-07 13:40:00,49.2,49.26,49.16,49.23,1033947.0,44.9204,44.9752,44.8839,44.9478,1033947.0
2022-01-07 13:50:00,49.23,49.28,49.21,49.23,823501.0,44.9478,44.9934,44.9295,44.9478,823501.0
2022-01-07 14:00:00,49.23,49.27,49.19,49.2,626275.0,44.9478,44.9843,44.9113,44.9204,626275.0
2022-01-07 14:10:00,49.21,49.27,49.19,49.2,644947.0,44.9295,44.9843,44.9113,44.9204,644947.0
2022-01-07 14:20:00,49.2,49.2,49.08,49.19,754732.0,44.9204,44.9204,44.8108,44.9113,754732.0
2022-01-07 14:30:00,49.18,49.2,49.13,49.17,708154.0,44.9021,44.9204,44.8565,44.893,708154.0
2022-01-07 14:40:00,49.16,49.19,49.1,49.11,594475.0,44.8839,44.9113,44.8291,44.8382,594475.0
2022-01-07 14:50:00,49.11,49.15,49.05,49.13,881611.0,44.8382,44.8747,44.7834,44.8565,881611.0
2022-01-07 15:00:00,49.14,49.15,49.02,49.05,732043.0,44.8656,44.8747,44.756,44.7834,732043.0
2022-01-07 15:10:00,49.05,49.05,48.98,49.03,786573.0,44.7834,44.7834,44.7195,44.7652,786573.0
2022-01-07 15:20:00,49.03,49.12,49.02,49.12,946267.0,44.7652,44.8473,44.756,44.8473,946267.0
2022-01-07 15:30:00,49.12,49.27,49.08,49.26,1642022.0,44.8473,44.9843,44.8108,44.9752,1642022.0
2022-01-07 15:40:00,49.26,49.31,49.17,49.17,2053342.0,44.9752,45.0208,44.893,44.893,2053342.0
2022-01-07 15:50:00,49.17,49.2,49.08,49.17,4755875.0,44.893,44.9204,44.8108,44.893,4755875.0
2022-01-10 09:30:00,49.91,50.08,49.47,49.7,7382356.0,45.5686,45.7238,45.1669,45.3769,7382356.0
2022-01-10 09:40:00,49.69,49.73,49.25,49.26,3451268.0,45.3678,45.4043,44.966,44.9752,3451268.0
2022-01-10 09:50:00,49.25,49.28,48.99,49.23,2588861.0,44.966,44.9934,44.7287,44.9478,2588861.0
2022-01-10 10:00:00,49.23,49.24,48.78,49.03,2463377.0,44.9478,44.9569,44.5369,44.7652,2463377.0
2022-01-10 10:10:00,49.02,49.02,48.41,48.44,2750411.0,44.756,44.756,44.1991,44.2265,2750411.0
2022-01-10 10:20:00,48.44,48.66,48.34,48.65,1868418.0,44.2265,44.4274,44.1352,44.4182,1868418.0
2022-01-10 10:30:00,48.66,48.91,48.56,48.72,2099280.0,44.4274,44.6556,44.3361,44.4821,2099280.0
2022-01-10 10:40:00,48.73,48.82,48.51,48.58,1107630.0,44.4913,44.5734,44.2904,44.3543,1107630.0
2022-01-10 10:50:00,48.58,48.82,48.53,48.76,835145.0,44.3543,44.5734,44.3087,44.5187,835145.0
2022-01-10 11:00:00,48.75,48.76,48.53,48.68,853652.0,44.5095,44.5187,44.3087,44.4456,853652.0
2022-01-10 11:10:00,48.68,49.02,48.67,48.93,1482122.0,44.4456,44.756,44.4365,44.6739,1482122.0
2022-01-10 11:20:00,48.93,48.93,48.67,48.71,1432302.0,44.6739,44.6739,44.4365,44.473,1432302.0
2022-01-10 11:30:00,48.7,48.73,48.53,48.56,938489.0,44.4639,44.4913,44.3087,44.3361,938489.0
2022-01-10 11:40:00,48.56,48.59,48.45,48.52,1055071.0,44.3361,44.3634,44.2356,44.2995,1055071.0
2022-01-10 11:50:00,48.52,48.63,48.5,48.63,623200.0,44.2995,44.4,44.2813,44.4,623200.0
2022-01-10 12:00:00,48.62,48.62,48.43,48.46,681879.0,44.3908,44.3908,44.2174,44.2448,681879.0
2022-01-10 12:10:00,48.46,48.6,48.45,48.59,945928.0,44.2448,44.3726,44.2356,44.3634,945928.0
2022-01-10 12:20:00,48.59,48.67,48.58,48.65,590412.0,44.3634,44.4365,44.3543,44.4182,590412.0
2022-01-10 12:30:00,48.65,48.65,48.49,48.53,599743.0,44.4182,44.4182,44.2721,44.3087,599743.0
2022-01-10 12:40:00,48.53,48.6,48.47,48.55,717706.0,44.3087,44.3726,44.2539,44.3269,717706.0
2022-01-10 12:50:00,48.55,48.71,48.54,48.67,734415.0,44.3269,44.473,44.3178,44.4365,734415.0
2022-01-10 13:00:00,48.68,48.8,48.65,48.8,820028.0,44.4456,44.5552,44.4182,44.5552,820028.0
2022-01-10 13:10:00,48.79,48.8,48.7,48.73,618343.0,44.546,44.5552,44.4639,44.4913,618343.0
2022-01-10 13:20:00,48.73,48.74,48.57,48.59,609378.0,44.4913,44.5004,44.3452,44.3634,609378.0
2022-01-10 13:30:00,48.59,48.66,48.54,48.63,762731.0,44.3634,44.4274,44.3178,44.4,762731.0
2022-01-10 13:40:00,48.63,48.75,48.62,48.72,489635.0,44.4,44.5095,44.3908,44.4821,489635.0
2022-01-10 13:50:00,48.71,48.76,48.68,48.73,570069.0,44.473,44.5187,44.4456,44.4913,570069.0
2022-01-10 14:00:00,48.73,48.81,48.67,48.8,766732.0,44.4913,44.5643,44.4365,44.5552,766732.0
2022-01-10 14:10:00,48.8,48.81,48.71,48.73,668959.0,44.5552,44.5643,44.473,44.4913,668959.0
2022-01-10 14:20:00,48.73,48.77,48.69,48.77,551909.0,44.4913,44.5278,44.4547,44.5278,551909.0
2022-01-10 14:30:00,48.77,48.82,48.72,48.73,687058.0,44.5278,44.5734,44.4821,44.4913,687058.0
2022-01-10 14:40:00,48.73,48.79,48.68,48.73,714013.0,44.4913,44.546,44.4456,44.4913,714013.0
2022-01-10 14:50:00,48.73,48.78,48.63,48.76,594539.0,44.4913,44.5369,44.4,44.5187,594539.0
2022-01-10 15:00:00,48.76,48.82,48.6,48.63,750307.0,44.5187,44.5734,44.3726,44.4,750307.0
2022-01-10 15:10:00,48.63,48.71,48.61,48.63,828317.0,44.4,44.473,44.3817,44.4,828317.0
2022-01-10 15:20:00,48.63,48.69,48.61,48.68,662481.0,44.4,44.4547,44.3817,44.4456,662481.0
2022-01-10 15:30:00,48.68,48.74,48.61,48.63,1007143.0,44.4456,44.5004,44.3817,44.4,1007143.0
2022-01-10 15:40:00,48.64,48.77,48.6,48.7,1529200.0,44.4091,44.5278,44.3726,44.4639,1529200.0
2022-01-10 15:50:00,48.7,48.99,48.69,48.92,3301483.0,44.4639,44.7287,44.4547,44.6647,3301483.0
2022-01-11 09:30:00,48.99,49.18,48.64,48.81,2167326.0,44.7287,44.9021,44.4091,44.5643,2167326.0
2022-01-11 09:40:00,48.82,48.96,48.72,48.94,1527411.0,44.5734,44.7013,44.4821,44.683,1527411.0
2022-01-11 09:50:00,48.94,48.97,48.7,48.73,1571765.0,44.683,44.7104,44.4639,44.4913,1571765.0
2022-01-11 10:00:00,48.72,48.86,48.66,48.76,964632.0,44.4821,44.61,44.4274,44.5187,964632.0
2022-01-11 10:10:00,48.76,48.85,48.74,48.84,1105422.0,44.5187,44.6008,44.5004,44.5917,1105422.0
2022-01-11 10:20:00,48.84,48.96,48.8,48.91,1140331.0,44.5917,44.7013,44.5552,44.6556,1140331.0
2022-01-11 10:30:00,48.93,49.1,48.83,49.07,1072028.0,44.6739,44.8291,44.5826,44.8017,1072028.0
2022-01-11 10:40:00,49.07,49.15,48.89,48.91,961913.0,44.8017,44.8747,44.6373,44.6556,961913.0
2022-01-11 10:50:00,48.91,49.04,48.85,48.98,903584.0,44.6556,44.7743,44.6008,44.7195,903584.0
2022-01-11 11:00:00,48.98,49.1,48.97,48.99,821261.0,44.7195,44.8291,44.7104,44.7287,821261.0
2022-01-11 11:10:00,49.0,49.07,48.94,48.98,1021290.0,44.7378,44.8017,44.683,44.7195,1021290.0
2022-01-11 11:20:00,48.98,49.08,48.95,48.98,640181.0,44.7195,44.8108,44.6921,44.7195,640181.0
2022-01-11 11:30:00,48.98,48.99,48.87,48.88,895451.0,44.7195,44.7287,44.6191,44.6282,895451.0
2022-01-11 11:40:00,48.88,48.99,48.79,48.82,713047.0,44.6282,44.7287,44.546,44.5734,713047.0
2022-01-11 11:50:00,48.82,48.87,48.76,48.81,948546.0,44.5734,44.6191,44.5187,44.5643,948546.0
2022-01-11 12:00:00,48.81,48.93,48.78,48.92,791660.0,44.5643,44.6739,44.5369,44.6647,791660.0
2022-01-11 12:10:00,48.92,48.93,48.87,48.87,429539.0,44.6647,44.6739,44.6191,44.6191,429539.0
2022-01-11 12:20:00,48.88,48.92,48.83,48.84,536480.0,44.6282,44.6647,44.5826,44.5917,536480.0
2022-01-11 12:30:00,48.86,48.92,48.81,48.91,763913.0,44.61,44.6647,44.5643,44.6556,763913.0
2022-01-11 12:40:00,48.9,48.93,48.88,48.9,410354.0,44.6465,44.6739,44.6282,44.6465,410354.0
2022-01-11 12:50:00,48.9,49.02,48.87,49.01,467873.0,44.6465,44.756,44.6191,44.7469,467873.0
2022-01-11 13:00:00,49.02,49.02,48.93,48.95,424248.0,44.756,44.756,44.6739,44.6921,424248.0
2022-01-11 13:10:00,48.95,48.95,48.89,48.91,300946.0,44.6921,44.6921,44.6373,44.6556,300946.0
2022-01-11 13:20:00,48.91,48.96,48.89,48.94,308072.0,44.6556,44.7013,44.6373,44.683,308072.0
2022-01-11 13:30:00,48.94,48.99,48.92,48.99,376825.0,44.683,44.7287,44.6647,44.7287,376825.0
2022-01-11 13:40:00,48.99,49.02,48.96,49.02,462404.0,44.7287,44.756,44.7013,44.756,462404.0
2022-01-11 13:50:00,49.02,49.03,48.98,48.98,287349.0,44.756,44.7652,44.7195,44.7195,287349.0
2022-01-11 14:00:00,48.99,49.01,48.96,48.98,553761.0,44.7287,44.7469,44.7013,44.7195,553761.0
2022-01-11 14:10:00,48.99,49.03,48.95,49.0,376041.0,44.7287,44.7652,44.6921,44.7378,376041.0
2022-01-11 14:20:00,49.0,49.09,48.97,49.06,461262.0,44.7378,44.82,44.7104,44.7926,461262.0
2022-01-11 14:30:00,49.07,49.08,49.0,49.03,633701.0,44.8017,44.8108,44.7378,44.7652,633701.0
2022-01-11 14:40:00,49.03,49.1,49.02,49.07,575862.0,44.7652,44.8291,44.756,44.8017,575862.0
2022-01-11 14:50:00,49.07,49.13,49.04,49.06,802922.0,44.8017,44.8565,44.7743,44.7926,802922.0
2022-01-11 15:00:00,49.06,49.19,49.06,49.16,613964.0,44.7926,44.9113,44.7926,44.8839,613964.0
2022-01-11 15:10:00,49.17,49.19,49.07,49.1,834349.0,44.893,44.9113,44.8017,44.8291,834349.0
2022-01-11 15:20:00,49.1,49.21,49.09,49.15,895545.0,44.8291,44.9295,44.82,44.8747,895545.0
2022-01-11 15:30:00,49.16,49.18,49.06,49.09,1063357.0,44.8839,44.9021,44.7926,44.82,1063357.0
2022-01-11 15:40:00,49.09,49.13,49.07,49.08,1193331.0,44.82,44.8565,44.8017,44.8108,1193331.0
2022-01-11 15:50:00,49.09,49.25,49.03,49.21,2441546.0,44.82,44.966,44.7652,44.9295,2441546.0
2022-01-12 09:30:00,49.16,49.38,48.71,48.94,3375295.0,44.8839,45.0847,44.473,44.683,3375295.0
2022-01-12 09:40:00,48.94,49.09,48.88,49.02,1865552.0,44.683,44.82,44.6282,44.756,1865552.0
2022-01-12 09:50:00,49.03,49.14,48.98,49.07,2346400.0,44.7652,44.8656,44.7195,44.8017,2346400.0
2022-01-12 10:00:00,49.07,49.09,48.72,48.91,1514065.0,44.8017,44.82,44.4821,44.6556,1514065.0
2022-01-12 10:10:00,48.9,49.0,48.82,48.84,1038294.0,44.6465,44.7378,44.5734,44.5917,1038294.0
2022-01-12 10:20:00,48.84,48.93,48.78,48.83,910079.0,44.5917,44.6739,44.5369,44.5826,910079.0
2022-01-12 10:30:00,48.83,48.95,48.79,48.9,1229469.0,44.5826,44.6921,44.546,44.6465,1229469.0
2022-01-12 10:40:00,48.89,48.95,48.79,48.86,1105171.0,44.6373,44.6921,44.546,44.61,1105171.0
2022-01-12 10:50:00,48.86,48.95,48.83,48.93,694267.0,44.61,44.6921,44.5826,44.6739,694267.0
2022-01-12 11:00:00,48.93,49.0,48.77,48.79,880066.0,44.6739,44.7378,44.5278,44.546,880066.0
2022-01-12 11:10:00,48.79,48.85,48.7,48.71,973321.0,44.546,44.6008,44.4639,44.473,973321.0
2022-01-12 11:20:00,48.72,48.89,48.68,48.83,1091284.0,44.4821,44.6373,44.4456,44.5826,1091284.0
2022-01-12 11:30:00,48.83,48.91,48.81,48.89,415720.0,44.5826,44.6556,44.5643,44.6373,415720.0
2022-01-12 11:40:00,48.89,48.91,48.81,48.84,486706.0,44.6373,44.6556,44.5643,44.5917,486706.0
2022-01-12 11:50:00,48.84,48.92,48.83,48.9,480071.0,44.5917,44.6647,44.5826,44.6465,480071.0
2022-01-12 12:00:00,48.9,48.91,48.83,48.88,407748.0,44.6465,44.6556,44.5826,44.6282,407748.0
2022-01-12 12:10:00,48.89,48.96,48.85,48.87,499612.0,44.6373,44.7013,44.6008,44.6191,499612.0
2022-01-12 12:20:00,48.87,48.92,48.81,48.87,391123.0,44.6191,44.6647,44.5643,44.6191,391123.0
2022-01-12 12:30:00,48.87,48.89,48.8,48.83,493522.0,44.6191,44.6373,44.5552,44.5826,493522.0
2022-01-12 12:40:00,48.83,48.86,48.79,48.83,391637.0,44.5826,44.61,44.546,44.5826,391637.0
2022-01-12 12:50:00,48.83,48.9,48.82,48.86,493834.0,44.5826,44.6465,44.5734,44.61,493834.0
2022-01-12 13:00:00,48.86,48.88,48.82,48.86,285158.0,44.61,44.6282,44.5734,44.61,285158.0
2022-01-12 13:10:00,48.86,48.87,48.76,48.79,529866.0,44.61,44.6191,44.5187,44.546,529866.0
2022-01-12 13:20:00,48.79,48.85,48.78,48.83,301962.0,44.546,44.6008,44.5369,44.5826,301962.0
2022-01-12 13:30:00,48.83,48.85,48.76,48.76,492706.0,44.5826,44.6008,44.5187,44.5187,492706.0
2022-01-12 13:40:00,48.77,48.82,48.76,48.78,356804.0,44.5278,44.5734,44.5187,44.5369,356804.0
2022-01-12 13:50:00,48.77,48.78,48.73,48.75,454921.0,44.5278,44.5369,44.4913,44.5095,454921.0
2022-01-12 14:00:00,48.75,48.76,48.68,48.74,694666.0,44.5095,44.5187,44.4456,44.5004,694666.0
2022-01-12 14:10:00,48.73,48.82,48.72,48.78,349818.0,44.4913,44.5734,44.4821,44.5369,349818.0
2022-01-12 14:20:00,48.78,48.85,48.76,48.84,546537.0,44.5369,44.6008,44.5187,44.5917,546537.0
2022-01-12 14:30:00,48.84,48.88,48.82,48.88,534878.0,44.5917,44.6282,44.5734,44.6282,534878.0
2022-01-12 14:40:00,48.87,48.94,48.81,48.93,599623.0,44.6191,44.683,44.5643,44.6739,599623.0
2022-01-12 14:50:00,48.94,48.97,48.91,48.91,621513.0,44.683,44.7104,44.6556,44.6556,621513.0
2022-01-12 15:00:00,48.91,48.92,48.81,48.83,847745.0,44.6556,44.6647,44.5643,44.5826,847745.0
2022-01-12 15:10:00,48.83,48.92,48.82,48.84,829224.0,44.5826,44.6647,44.5734,44.5917,829224.0
2022-01-12 15:20:00,48.84,48.91,48.82,48.87,711318.0,44.5917,44.6556,44.5734,44.6191,711318.0
2022-01-12 15:30:00,48.87,48.89,48.75,48.76,1105805.0,44.6191,44.6373,44.5095,44.5187,1105805.0
2022-01-12 15:40:00,48.76,48.85,48.73,48.82,1438407.0,44.5187,44.6008,44.4913,44.5734,1438407.0
2022-01-12 15:50:00,48.82,48.93,48.81,48.87,2891478.0,44.5734,44.6739,44.5643,44.6191,2891478.0
2022-01-13 09:30:00,48.92,49.28,48.92,49.2,2004788.0,44.6647,44.9934,44.6647,44.9204,2004788.0
2022-01-13 09:40:00,49.2,49.41,49.1,49.27,2083649.0,44.9204,45.1121,44.8291,44.9843,2083649.0
2022-01-13 09:50:00,49.27,49.48,49.2,49.44,1273585.0,44.9843,45.176,44.9204,45.1395,1273585.0
2022-01-13 10:00:00,49.45,49.49,49.3,49.39,1375983.0,45.1486,45.1852,45.0117,45.0939,1375983.0
2022-01-13 10:10:00,49.38,49.41,49.14,49.22,1418819.0,45.0847,45.1121,44.8656,44.9386,1418819.0
2022-01-13 10:20:00,49.22,49.27,49.17,49.25,672010.0,44.9386,44.9843,44.893,44.966,672010.0
2022-01-13 10:30:00,49.25,49.32,49.17,49.26,949192.0,44.966,45.0299,44.893,44.9752,949192.0
2022-01-13 10:40:00,49.27,49.33,49.07,49.3,1666816.0,44.9843,45.0391,44.8017,45.0117,1666816.0
2022-01-13 10:50:00,49.29,49.29,49.16,49.17,965288.0,45.0026,45.0026,44.8839,44.893,965288.0
2022-01-13 11:00:00,49.18,49.25,49.14,49.16,930582.0,44.9021,44.966,44.8656,44.8839,930582.0
2022-01-13 11:10:00,49.16,49.18,49.09,49.13,990789.0,44.8839,44.9021,44.82,44.8565,990789.0
2022-01-13 11:20:00,49.13,49.2,49.12,49.17,688663.0,44.8565,44.9204,44.8473,44.893,688663.0
2022-01-13 11:30:00,49.17,49.2,49.12,49.15,479488.0,44.893,44.9204,44.8473,44.8747,479488.0
2022-01-13 11:40:00,49.15,49.23,49.14,49.2,529646.0,44.8747,44.9478,44.8656,44.9204,529646.0
2022-01-13 11:50:00,49.2,49.21,49.13,49.15,704656.0,44.9204,44.9295,44.8565,44.8747,704656.0
2022-01-13 12:00:00,49.16,49.18,49.05,49.14,527624.0,44.8839,44.9021,44.7834,44.8656,527624.0
2022-01-13 12:10:00,49.14,49.16,49.03,49.04,644772.0,44.8656,44.8839,44.7652,44.7743,644772.0
2022-01-13 12:20:00,49.04,49.05,48.9,49.02,968884.0,44.7743,44.7834,44.6465,44.756,968884.0
2022-01-13 12:30:00,49.02,49.11,48.94,49.09,781550.0,44.756,44.8382,44.683,44.82,781550.0
2022-01-13 12:40:00,49.09,49.11,48.99,49.05,579739.0,44.82,44.8382,44.7287,44.7834,579739.0
2022-01-13 12:50:00,49.04,49.06,48.91,49.0,580528.0,44.7743,44.7926,44.6556,44.7378,580528.0
2022-01-13 13:00:00,49.0,49.04,48.99,49.02,791042.0,44.7378,44.7743,44.7287,44.756,791042.0
2022-01-13 13:10:00,49.02,49.05,48.99,49.04,536880.0,44.756,44.7834,44.7287,44.7743,536880.0
2022-01-13 13:20:00,49.05,49.15,49.03,49.11,711355.0,44.7834,44.8747,44.7652,44.8382,711355.0
2022-01-13 13:30:00,49.12,49.16,49.09,49.12,536247.0,44.8473,44.8839,44.82,44.8473,536247.0
2022-01-13 13:40:00,49.13,49.18,49.09,49.16,451850.0,44.8565,44.9021,44.82,44.8839,451850.0
2022-01-13 13:50:00,49.16,49.17,49.12,49.16,284369.0,44.8839,44.893,44.8473,44.8839,284369.0
2022-01-13 14:00:00,49.15,49.18,49.11,49.13,383554.0,44.8747,44.9021,44.8382,44.8565,383554.0
2022-01-13 14:10:00,49.13,49.14,48.97,49.01,709579.0,44.8565,44.8656,44.7104,44.7469,709579.0
2022-01-13 14:20:00,49.01,49.05,49.0,49.01,425978.0,44.7469,44.7834,44.7378,44.7469,425978.0
2022-01-13 14:30:00,49.01,49.04,48.98,48.99,481088.0,44.7469,44.7743,44.7195,44.7287,481088.0
2022-01-13 14:40:00,48.99,49.02,48.95,48.98,649062.0,44.7287,44.756,44.6921,44.7195,649062.0
2022-01-13 14:50:00,48.98,49.04,48.96,49.01,419113.0,44.7195,44.7743,44.7013,44.7469,419113.0
2022-01-13 15:00:00,49.01,49.03,48.97,49.03,704373.0,44.7469,44.7652,44.7104,44.7652,704373.0
2022-01-13 15:10:00,49.03,49.04,48.92,48.97,852310.0,44.7652,44.7743,44.6647,44.7104,852310.0
2022-01-13 15:20:00,48.96,49.02,48.92,48.95,913822.0,44.7013,44.756,44.6647,44.6921,913822.0
2022-01-13 15:30:00,48.94,48.96,48.84,48.85,1082167.0,44.683,44.7013,44.5917,44.6008,1082167.0
2022-01-13 15:40:00,48.85,48.9,48.71,48.73,1452126.0,44.6008,44.6465,44.473,44.4913,1452126.0
2022-01-13 15:50:00,48.72,48.81,48.63,48.76,4196234.0,44.4821,44.5643,44.4,44.5187,4196234.0
2022-01-14 09:30:00,47.52,47.78,47.19,47.53,6592306.0,43.3865,43.6239,43.0852,43.3956,6592306.0
2022-01-14 09:40:00,47.54,47.74,47.3,47.51,3833382.0,43.4048,43.5874,43.1857,43.3774,3833382.0
2022-01-14 09:50:00,47.5,47.91,47.47,47.82,2633651.0,43.3683,43.7426,43.3409,43.6604,2633651.0
2022-01-14 10:00:00,47.82,47.95,47.6,47.88,1650718.0,43.6604,43.7791,43.4596,43.7152,1650718.0
2022-01-14 10:10:00,47.87,48.23,47.82,48.23,2071116.0,43.7061,44.0348,43.6604,44.0348,2071116.0
2022-01-14 10:20:00,48.22,48.23,47.91,48.13,1343787.0,44.0256,44.0348,43.7426,43.9435,1343787.0
2022-01-14 10:30:00,48.14,48.21,48.07,48.15,1630855.0,43.9526,44.0165,43.8887,43.9617,1630855.0
2022-01-14 10:40:00,48.16,48.16,47.96,48.04,1229430.0,43.9708,43.9708,43.7882,43.8613,1229430.0
2022-01-14 10:50:00,48.05,48.14,47.97,48.12,1139829.0,43.8704,43.9526,43.7974,43.9343,1139829.0
2022-01-14 11:00:00,48.12,48.19,47.93,47.94,1277535.0,43.9343,43.9982,43.7609,43.77,1277535.0
2022-01-14 11:10:00,47.94,47.98,47.8,47.87,1085316.0,43.77,43.8065,43.6422,43.7061,1085316.0
2022-01-14 11:20:00,47.86,47.9,47.79,47.84,735875.0,43.6969,43.7335,43.633,43.6787,735875.0
2022-01-14 11:30:00,47.84,47.86,47.71,47.74,1351130.0,43.6787,43.6969,43.56,43.5874,1351130.0
2022-01-14 11:40:00,47.74,47.83,47.61,47.79,1487378.0,43.5874,43.6696,43.4687,43.633,1487378.0
2022-01-14 11:50:00,47.8,47.95,47.79,47.89,1171827.0,43.6422,43.7791,43.633,43.7243,1171827.0
2022-01-14 12:00:00,47.89,47.92,47.84,47.87,679489.0,43.7243,43.7517,43.6787,43.7061,679489.0
2022-01-14 12:10:00,47.87,47.94,47.84,47.84,455775.0,43.7061,43.77,43.6787,43.6787,455775.0
2022-01-14 12:20:00,47.84,47.88,47.68,47.72,780831.0,43.6787,43.7152,43.5326,43.5691,780831.0
2022-01-14 12:30:00,47.72,47.75,47.68,47.71,700620.0,43.5691,43.5965,43.5326,43.56,700620.0
2022-01-14 12:40:00,47.71,47.73,47.58,47.61,753386.0,43.56,43.5783,43.4413,43.4687,753386.0
2022-01-14 12:50:00,47.61,47.71,47.59,47.66,558087.0,43.4687,43.56,43.4504,43.5143,558087.0
2022-01-14 13:00:00,47.66,47.75,47.65,47.67,931303.0,43.5143,43.5965,43.5052,43.5235,931303.0
2022-01-14 13:10:00,47.67,47.71,47.59,47.63,851726.0,43.5235,43.56,43.4504,43.4869,851726.0
2022-01-14 13:20:00,47.62,47.64,47.53,47.6,911526.0,43.4778,43.4961,43.3956,43.4596,911526.0
2022-01-14 13:30:00,47.59,47.61,47.53,47.59,746523.0,43.4504,43.4687,43.3956,43.4504,746523.0
2022-01-14 13:40:00,47.58,47.67,47.57,47.62,569928.0,43.4413,43.5235,43.4322,43.4778,569928.0
2022-01-14 13:50:00,47.61,47.63,47.57,47.59,477613.0,43.4687,43.4869,43.4322,43.4504,477613.0
2022-01-14 14:00:00,47.59,47.71,47.56,47.69,589464.0,43.4504,43.56,43.423,43.5417,589464.0
2022-01-14 14:10:00,47.69,47.82,47.64,47.8,720583.0,43.5417,43.6604,43.4961,43.6422,720583.0
2022-01-14 14:20:00,47.8,47.86,47.68,47.7,1188270.0,43.6422,43.6969,43.5326,43.5509,1188270.0
2022-01-14 14:30:00,47.71,47.78,47.68,47.75,751976.0,43.56,43.6239,43.5326,43.5965,751976.0
2022-01-14 14:40:00,47.75,47.76,47.64,47.65,663435.0,43.5965,43.6056,43.4961,43.5052,663435.0
2022-01-14 14:50:00,47.65,47.74,47.64,47.68,496764.0,43.5052,43.5874,43.4961,43.5326,496764.0
2022-01-14 15:00:00,47.68,47.8,47.67,47.7,704459.0,43.5326,43.6422,43.5235,43.5509,704459.0
2022-01-14 15:10:00,47.7,47.75,47.67,47.73,931723.0,43.5509,43.5965,43.5235,43.5783,931723.0
2022-01-14 15:20:00,47.73,47.85,47.72,47.75,1150297.0,43.5783,43.6878,43.5691,43.5965,1150297.0
2022-01-14 15:30:00,47.76,47.81,47.75,47.78,1238464.0,43.6056,43.6513,43.5965,43.6239,1238464.0
2022-01-14 15:40:00,47.79,47.81,47.72,47.75,1919857.0,43.633,43.6513,43.5691,43.5965,1919857.0
2022-01-14 15:50:00,47.75,47.95,47.73,47.91,4484077.0,43.5965,43.7791,43.5783,43.7426,4484077.0
2022-01-18 09:30:00,47.85,47.92,47.2,47.34,3371393.0,43.6878,43.7517,43.0944,43.2222,3371393.0
2022-01-18 09:40:00,47.34,47.5,47.19,47.25,2593850.0,43.2222,43.3683,43.0852,43.14,2593850.0
2022-01-18 09:50:00,47.24,47.49,47.23,47.37,1265494.0,43.1309,43.3591,43.1217,43.2496,1265494.0
2022-01-18 10:00:00,47.37,47.39,47.12,47.31,1246835.0,43.2496,43.2678,43.0213,43.1948,1246835.0
2022-01-18 10:10:00,47.3,47.32,46.99,47.0,1250424.0,43.1857,43.2039,42.9026,42.9117,1250424.0
2022-01-18 10:20:00,47.0,47.06,46.87,47.03,980710.0,42.9117,42.9665,42.7931,42.9391,980710.0
2022-01-18 10:30:00,47.03,47.03,46.79,46.87,1000632.0,42.9391,42.9391,42.72,42.7931,1000632.0
2022-01-18 10:40:00,46.86,46.96,46.68,46.71,1439383.0,42.7839,42.8752,42.6196,42.647,1439383.0
2022-01-18 10:50:00,46.71,46.8,46.64,46.8,1105325.0,42.647,42.7291,42.5831,42.7291,1105325.0
2022-01-18 11:00:00,46.8,46.87,46.67,46.72,1156354.0,42.7291,42.7931,42.6105,42.6561,1156354.0
2022-01-18 11:10:00,46.72,46.73,46.65,46.71,829058.0,42.6561,42.6652,42.5922,42.647,829058.0
2022-01-18 11:20:00,46.71,46.81,46.61,46.63,756611.0,42.647,42.7383,42.5557,42.5739,756611.0
2022-01-18 11:30:00,46.63,46.65,46.48,46.53,1458598.0,42.5739,42.5922,42.437,42.4826,1458598.0
2022-01-18 11:40:00,46.53,46.58,46.48,46.56,1008269.0,42.4826,42.5283,42.437,42.51,1008269.0
2022-01-18 11:50:00,46.56,46.57,46.45,46.51,1308775.0,42.51,42.5192,42.4096,42.4644,1308775.0
2022-01-18 12:00:00,46.51,46.51,46.26,46.38,967913.0,42.4644,42.4644,42.2361,42.3457,967913.0
2022-01-18 12:10:00,46.38,46.45,46.33,46.36,586610.0,42.3457,42.4096,42.3,42.3274,586610.0
2022-01-18 12:20:00,46.36,46.43,46.31,46.37,681703.0,42.3274,42.3913,42.2818,42.3365,681703.0
2022-01-18 12:30:00,46.38,46.39,46.19,46.21,1708227.0,42.3457,42.3548,42.1722,42.1905,1708227.0
2022-01-18 12:40:00,46.21,46.25,46.05,46.05,946813.0,42.1905,42.227,42.0444,42.0444,946813.0
2022-01-18 12:50:00,46.05,46.15,46.05,46.11,729606.0,42.0444,42.1357,42.0444,42.0992,729606.0
2022-01-18 13:00:00,46.11,46.19,46.1,46.17,630763.0,42.0992,42.1722,42.09,42.1539,630763.0
2022-01-18 13:10:00,46.17,46.24,46.07,46.23,1069229.0,42.1539,42.2179,42.0626,42.2087,1069229.0
2022-01-18 13:20:00,46.23,46.24,46.12,46.18,608822.0,42.2087,42.2179,42.1083,42.1631,608822.0
2022-01-18 13:30:00,46.18,46.32,46.15,46.3,931490.0,42.1631,42.2909,42.1357,42.2726,931490.0
2022-01-18 13:40:00,46.3,46.43,46.29,46.31,990153.0,42.2726,42.3913,42.2635,42.2818,990153.0
2022-01-18 13:50:00,46.3,46.35,46.23,46.32,1007390.0,42.2726,42.3183,42.2087,42.2909,1007390.0
2022-01-18 14:00:00,46.31,46.41,46.28,46.39,666334.0,42.2818,42.3731,42.2544,42.3548,666334.0
2022-01-18 14:10:00,46.39,46.43,46.31,46.33,846047.0,42.3548,42.3913,42.2818,42.3,846047.0
2022-01-18 14:20:00,46.33,46.37,46.25,46.34,1137699.0,42.3,42.3365,42.227,42.3092,1137699.0
2022-01-18 14:30:00,46.34,46.44,46.33,46.37,1376630.0,42.3092,42.4005,42.3,42.3365,1376630.0
2022-01-18 14:40:00,46.37,46.47,46.33,46.34,836946.0,42.3365,42.4279,42.3,42.3092,836946.0
2022-01-18 14:50:00,46.34,46.51,46.33,46.47,951263.0,42.3092,42.4644,42.3,42.4279,951263.0
2022-01-18 15:00:00,46.47,46.51,46.39,46.42,774871.0,42.4279,42.4644,42.3548,42.3822,774871.0
2022-01-18 15:10:00,46.41,46.46,46.33,46.36,708273.0,42.3731,42.4187,42.3,42.3274,708273.0
2022-01-18 15:20:00,46.37,46.47,46.3,46.33,1261353.0,42.3365,42.4279,42.2726,42.3,1261353.0
2022-01-18 15:30:00,46.33,46.34,46.21,46.3,1625467.0,42.3,42.3092,42.1905,42.2726,1625467.0
2022-01-18 15:40:00,46.3,46.31,46.12,46.2,2212891.0,42.2726,42.2818,42.1083,42.1813,2212891.0
2022-01-18 15:50:00,46.2,46.39,46.14,46.36,5285208.0,42.1813,42.3548,42.1266,42.3274,5285208.0
2022-01-19 09:30:00,48.39,48.58,47.45,47.45,7150427.0,44.1808,44.3543,43.3226,43.3226,7150427.0
2022-01-19 09:40:00,47.44,47.59,47.24,47.36,3076757.0,43.3135,43.4504,43.1309,43.2404,3076757.0
2022-01-19 09:50:00,47.36,47.81,47.3,47.67,2466328.0,43.2404,43.6513,43.1857,43.5235,2466328.0
2022-01-19 10:00:00,47.65,47.67,46.98,47.11,2494682.0,43.5052,43.5235,42.8935,43.0122,2494682.0
2022-01-19 10:10:00,47.12,47.22,46.79,46.9,1880917.0,43.0213,43.1126,42.72,42.8204,1880917.0
2022-01-19 10:20:00,46.9,47.0,46.57,46.6,2008759.0,42.8204,42.9117,42.5192,42.5465,2008759.0
2022-01-19 10:30:00,46.6,46.91,46.55,46.89,1905549.0,42.5465,42.8296,42.5009,42.8113,1905549.0
2022-01-19 10:40:00,46.89,47.2,46.84,47.05,2113985.0,42.8113,43.0944,42.7657,42.9574,2113985.0
2022-01-19 10:50:00,47.05,47.24,46.98,47.23,1666147.0,42.9574,43.1309,42.8935,43.1217,1666147.0
2022-01-19 11:00:00,47.23,47.44,47.19,47.37,1594086.0,43.1217,43.3135,43.0852,43.2496,1594086.0
2022-01-19 11:10:00,47.37,47.44,47.23,47.28,1013763.0,43.2496,43.3135,43.1217,43.1674,1013763.0
2022-01-19 11:20:00,47.29,47.36,47.06,47.11,1702073.0,43.1765,43.2404,42.9665,43.0122,1702073.0
2022-01-19 11:30:00,47.11,47.2,46.98,47.02,6222936.0,43.0122,43.0944,42.8935,42.93,6222936.0
2022-01-19 11:40:00,47.02,47.02,46.6,46.94,1552197.0,42.93,42.93,42.5465,42.857,1552197.0
2022-01-19 11:50:00,46.93,46.98,46.85,46.86,759873.0,42.8478,42.8935,42.7748,42.7839,759873.0
2022-01-19 12:00:00,46.86,46.92,46.8,46.83,659978.0,42.7839,42.8387,42.7291,42.7565,659978.0
2022-01-19 12:10:00,46.83,46.9,46.69,46.71,852636.0,42.7565,42.8204,42.6287,42.647,852636.0
2022-01-19 12:20:00,46.72,46.72,46.55,46.58,1012632.0,42.6561,42.6561,42.5009,42.5283,1012632.0
2022-01-19 12:30:00,46.58,46.59,46.39,46.4,1055372.0,42.5283,42.5374,42.3548,42.3639,1055372.0
2022-01-19 12:40:00,46.4,46.45,46.35,46.42,748315.0,42.3639,42.4096,42.3183,42.3822,748315.0
2022-01-19 12:50:00,46.42,46.59,46.41,46.58,887342.0,42.3822,42.5374,42.3731,42.5283,887342.0
2022-01-19 13:00:00,46.59,46.73,46.47,46.68,1423355.0,42.5374,42.6652,42.4279,42.6196,1423355.0
2022-01-19 13:10:00,46.68,46.79,46.61,46.74,851209.0,42.6196,42.72,42.5557,42.6744,851209.0
2022-01-19 13:20:00,46.74,46.78,46.67,46.68,664505.0,42.6744,42.7109,42.6105,42.6196,664505.0
2022-01-19 13:30:00,46.68,46.77,46.63,46.66,752470.0,42.6196,42.7018,42.5739,42.6013,752470.0
2022-01-19 13:40:00,46.66,46.7,46.57,46.65,1087851.0,42.6013,42.6378,42.5192,42.5922,1087851.0
2022-01-19 13:50:00,46.64,46.73,46.62,46.66,822988.0,42.5831,42.6652,42.5648,42.6013,822988.0
2022-01-19 14:00:00,46.65,46.69,46.47,46.5,1080348.0,42.5922,42.6287,42.4279,42.4552,1080348.0
2022-01-19 14:10:00,46.5,46.54,46.43,46.54,892478.0,42.4552,42.4918,42.3913,42.4918,892478.0
2022-01-19 14:20:00,46.54,46.57,46.5,46.53,920760.0,42.4918,42.5192,42.4552,42.4826,920760.0
2022-01-19 14:30:00,46.53,46.67,46.49,46.66,1241161.0,42.4826,42.6105,42.4461,42.6013,1241161.0
2022-01-19 14:40:00,46.67,46.7,46.54,46.59,765152.0,42.6105,42.6378,42.4918,42.5374,765152.0
2022-01-19 14:50:00,46.59,46.74,46.56,46.66,1032596.0,42.5374,42.6744,42.51,42.6013,1032596.0
2022-01-19 15:00:00,46.66,46.83,46.62,46.8,1631907.0,42.6013,42.7565,42.5648,42.7291,1631907.0
2022-01-19 15:10:00,46.8,47.11,46.8,47.01,2393995.0,42.7291,43.0122,42.7291,42.9209,2393995.0
2022-01-19 15:20:00,47.0,47.24,47.0,47.05,2285684.0,42.9117,43.1309,42.9117,42.9574,2285684.0
2022-01-19 15:30:00,47.05,47.05,46.82,46.87,2027184.0,42.9574,42.9574,42.7474,42.7931,2027184.0
2022-01-19 15:40:00,46.87,46.96,46.73,46.75,2277386.0,42.7931,42.8752,42.6652,42.6835,2277386.0
2022-01-19 15:50:00,46.74,46.75,46.41,46.45,5743523.0,42.6744,42.6835,42.3731,42.4096,5743523.0
2022-01-20 09:30:00,46.69,46.69,46.28,46.41,2515018.0,42.6287,42.6287,42.2544,42.3731,2515018.0
2022-01-20 09:40:00,46.41,46.5,46.25,46.48,1902609.0,42.3731,42.4552,42.227,42.437,1902609.0
2022-01-20 09:50:00,46.48,46.85,46.45,46.77,1758747.0,42.437,42.7748,42.4096,42.7018,1758747.0
2022-01-20 10:00:00,46.77,46.8,46.62,46.72,1350121.0,42.7018,42.7291,42.5648,42.6561,1350121.0
2022-01-20 10:10:00,46.72,46.75,46.58,46.6,1032754.0,42.6561,42.6835,42.5283,42.5465,1032754.0
2022-01-20 10:20:00,46.61,46.69,46.59,46.67,1031909.0,42.5557,42.6287,42.5374,42.6105,1031909.0
2022-01-20 10:30:00,46.67,46.9,46.66,46.88,1397969.0,42.6105,42.8204,42.6013,42.8022,1397969.0
2022-01-20 10:40:00,46.88,47.01,46.87,46.99,1270434.0,42.8022,42.9209,42.7931,42.9026,1270434.0
2022-01-20 10:50:00,47.0,47.05,46.95,47.01,781434.0,42.9117,42.9574,42.8661,42.9209,781434.0
2022-01-20 11:00:00,47.0,47.02,46.86,46.89,698720.0,42.9117,42.93,42.7839,42.8113,698720.0
2022-01-20 11:10:00,46.89,46.9,46.79,46.87,873399.0,42.8113,42.8204,42.72,42.7931,873399.0
2022-01-20 11:20:00,46.87,46.93,46.79,46.81,801993.0,42.7931,42.8478,42.72,42.7383,801993.0
2022-01-20 11:30:00,46.8,46.95,46.78,46.94,723123.0,42.7291,42.8661,42.7109,42.857,723123.0
2022-01-20 11:40:00,46.94,46.95,46.79,46.84,582986.0,42.857,42.8661,42.72,42.7657,582986.0
2022-01-20 11:50:00,46.84,46.85,46.7,46.73,818074.0,42.7657,42.7748,42.6378,42.6652,818074.0
2022-01-20 12:00:00,46.73,46.79,46.7,46.73,573344.0,42.6652,42.72,42.6378,42.6652,573344.0
2022-01-20 12:10:00,46.72,46.79,46.69,46.69,439803.0,42.6561,42.72,42.6287,42.6287,439803.0
2022-01-20 12:20:00,46.69,46.77,46.67,46.72,369431.0,42.6287,42.7018,42.6105,42.6561,369431.0
2022-01-20 12:30:00,46.72,46.78,46.7,46.77,441166.0,42.6561,42.7109,42.6378,42.7018,441166.0
2022-01-20 12:40:00,46.77,46.8,46.68,46.72,458151.0,42.7018,42.7291,42.6196,42.6561,458151.0
2022-01-20 12:50:00,46.73,46.73,46.62,46.67,514043.0,42.6652,42.6652,42.5648,42.6105,514043.0
2022-01-20 13:00:00,46.68,46.75,46.65,46.66,635461.0,42.6196,42.6835,42.5922,42.6013,635461.0
2022-01-20 13:10:00,46.66,46.69,46.6,46.66,421433.0,42.6013,42.6287,42.5465,42.6013,421433.0
2022-01-20 13:20:00,46.67,46.68,46.61,46.61,492716.0,42.6105,42.6196,42.5557,42.5557,492716.0
2022-01-20 13:30:00,46.61,46.68,46.57,46.68,624861.0,42.5557,42.6196,42.5192,42.6196,624861.0
2022-01-20 13:40:00,46.68,46.68,46.61,46.66,381629.0,42.6196,42.6196,42.5557,42.6013,381629.0
2022-01-20 13:50:00,46.65,46.67,46.59,46.63,368654.0,42.5922,42.6105,42.5374,42.5739,368654.0
2022-01-20 14:00:00,46.63,46.73,46.61,46.62,639691.0,42.5739,42.6652,42.5557,42.5648,639691.0
2022-01-20 14:10:00,46.62,46.62,46.5,46.51,1039175.0,42.5648,42.5648,42.4552,42.4644,1039175.0
2022-01-20 14:20:00,46.51,46.56,46.48,46.49,576693.0,42.4644,42.51,42.437,42.4461,576693.0
2022-01-20 14:30:00,46.48,46.49,46.35,46.39,721255.0,42.437,42.4461,42.3183,42.3548,721255.0
2022-01-20 14:40:00,46.39,46.39,46.3,46.37,781934.0,42.3548,42.3548,42.2726,42.3365,781934.0
2022-01-20 14:50:00,46.36,46.39,46.3,46.32,540620.0,42.3274,42.3548,42.2726,42.2909,540620.0
2022-01-20 15:00:00,46.32,46.36,46.18,46.21,730517.0,42.2909,42.3274,42.1631,42.1905,730517.0
2022-01-20 15:10:00,46.2,46.27,46.18,46.26,613410.0,42.1813,42.2452,42.1631,42.2361,613410.0
2022-01-20 15:20:00,46.26,46.26,46.08,46.11,1020881.0,42.2361,42.2361,42.0718,42.0992,1020881.0
2022-01-20 15:30:00,46.1,46.11,45.93,45.98,1802538.0,42.09,42.0992,41.9348,41.9805,1802538.0
2022-01-20 15:40:00,45.98,45.99,45.82,45.83,2090849.0,41.9805,41.9896,41.8344,41.8435,2090849.0
2022-01-20 15:50:00,45.83,45.93,45.66,45.75,5055698.0,41.8435,41.9348,41.6883,41.7705,5055698.0
2022-01-21 09:30:00,45.57,45.59,44.85,45.19,4803985.0,41.6061,41.6244,40.9488,41.2592,4803985.0
2022-01-21 09:40:00,45.17,45.54,45.1,45.52,2874030.0,41.2409,41.5787,41.177,41.5605,2874030.0
2022-01-21 09:50:00,45.52,45.54,44.99,45.27,2441985.0,41.5605,41.5787,41.0766,41.3322,2441985.0
2022-01-21 10:00:00,45.28,45.49,45.1,45.39,2222634.0,41.3414,41.5331,41.177,41.4418,2222634.0
2022-01-21 10:10:00,45.39,45.45,45.25,45.27,1481645.0,41.4418,41.4966,41.314,41.3322,1481645.0
2022-01-21 10:20:00,45.27,45.34,45.08,45.26,1082358.0,41.3322,41.3961,41.1588,41.3231,1082358.0
2022-01-21 10:30:00,45.26,45.6,45.2,45.51,1368136.0,41.3231,41.6335,41.2683,41.5514,1368136.0
2022-01-21 10:40:00,45.51,45.76,45.46,45.75,1444251.0,41.5514,41.7796,41.5057,41.7705,1444251.0
2022-01-21 10:50:00,45.76,45.94,45.66,45.8,2301290.0,41.7796,41.944,41.6883,41.8161,2301290.0
2022-01-21 11:00:00,45.8,45.92,45.71,45.91,1512419.0,41.8161,41.9257,41.734,41.9166,1512419.0
2022-01-21 11:10:00,45.9,45.91,45.76,45.84,823207.0,41.9074,41.9166,41.7796,41.8527,823207.0
2022-01-21 11:20:00,45.83,46.0,45.8,45.99,1758381.0,41.8435,41.9987,41.8161,41.9896,1758381.0
2022-01-21 11:30:00,45.98,46.02,45.76,45.77,931792.0,41.9805,42.017,41.7796,41.7887,931792.0
2022-01-21 11:40:00,45.77,45.78,45.55,45.6,1136411.0,41.7887,41.7979,41.5879,41.6335,1136411.0
2022-01-21 11:50:00,45.6,45.62,45.49,45.51,655813.0,41.6335,41.6518,41.5331,41.5514,655813.0
2022-01-21 12:00:00,45.5,45.6,45.41,45.53,1347375.0,41.5422,41.6335,41.4601,41.5696,1347375.0
2022-01-21 12:10:00,45.53,45.53,45.4,45.49,903773.0,41.5696,41.5696,41.4509,41.5331,903773.0
2022-01-21 12:20:00,45.48,45.52,45.38,45.51,736715.0,41.524,41.5605,41.4327,41.5514,736715.0
2022-01-21 12:30:00,45.5,45.55,45.4,45.46,683616.0,41.5422,41.5879,41.4509,41.5057,683616.0
2022-01-21 12:40:00,45.46,45.52,45.3,45.32,1039663.0,41.5057,41.5605,41.3596,41.3779,1039663.0
2022-01-21 12:50:00,45.33,45.36,45.24,45.28,837238.0,41.387,41.4144,41.3048,41.3414,837238.0
2022-01-21 13:00:00,45.28,45.36,45.26,45.29,683083.0,41.3414,41.4144,41.3231,41.3505,683083.0
2022-01-21 13:10:00,45.29,45.46,45.26,45.28,612743.0,41.3505,41.5057,41.3231,41.3414,612743.0
2022-01-21 13:20:00,45.27,45.27,45.05,45.15,908151.0,41.3322,41.3322,41.1314,41.2227,908151.0
2022-01-21 13:30:00,45.15,45.26,45.07,45.23,1030490.0,41.2227,41.3231,41.1496,41.2957,1030490.0
2022-01-21 13:40:00,45.23,45.29,45.19,45.23,787902.0,41.2957,41.3505,41.2592,41.2957,787902.0
2022-01-21 13:50:00,45.22,45.3,45.12,45.17,856320.0,41.2866,41.3596,41.1953,41.2409,856320.0
2022-01-21 14:00:00,45.17,45.22,45.08,45.1,1293536.0,41.2409,41.2866,41.1588,41.177,1293536.0
2022-01-21 14:10:00,45.09,45.14,45.08,45.09,534612.0,41.1679,41.2135,41.1588,41.1679,534612.0
2022-01-21 14:20:00,45.09,45.21,45.07,45.11,865489.0,41.1679,41.2775,41.1496,41.1861,865489.0
2022-01-21 14:30:00,45.11,45.12,45.0,45.1,972139.0,41.1861,41.1953,41.0857,41.177,972139.0
2022-01-21 14:40:00,45.1,45.13,45.0,45.03,746965.0,41.177,41.2044,41.0857,41.1131,746965.0
2022-01-21 14:50:00,45.03,45.04,44.95,44.96,707086.0,41.1131,41.1222,41.0401,41.0492,707086.0
2022-01-21 15:00:00,44.96,44.98,44.77,44.81,1238552.0,41.0492,41.0675,40.8757,40.9122,1238552.0
2022-01-21 15:10:00,44.82,44.89,44.73,44.85,1368237.0,40.9214,40.9853,40.8392,40.9488,1368237.0
2022-01-21 15:20:00,44.84,44.85,44.66,44.7,1505371.0,40.9396,40.9488,40.7753,40.8118,1505371.0
2022-01-21 15:30:00,44.7,44.91,44.69,44.9,1643814.0,40.8118,41.0035,40.8027,40.9944,1643814.0
2022-01-21 15:40:00,44.89,45.03,44.85,45.0,2354765.0,40.9853,41.1131,40.9488,41.0857,2354765.0
2022-01-21 15:50:00,45.01,45.02,44.86,44.92,5363452.0,41.0948,41.104,40.9579,41.0127,5363452.0
2022-01-24 09:30:00,43.9,44.11,43.59,43.84,4445039.0,40.0814,40.2731,39.7984,40.0266,4445039.0
2022-01-24 09:40:00,43.84,44.02,43.36,43.37,2634863.0,40.0266,40.191,39.5884,39.5975,2634863.0
2022-01-24 09:50:00,43.37,43.52,43.15,43.34,2240216.0,39.5975,39.7345,39.3966,39.5701,2240216.0
2022-01-24 10:00:00,43.34,43.53,42.95,43.02,1968296.0,39.5701,39.7436,39.214,39.2779,1968296.0
2022-01-24 10:10:00,43.02,43.23,42.94,43.05,1560861.0,39.2779,39.4697,39.2049,39.3053,1560861.0
2022-01-24 10:20:00,43.04,43.35,43.04,43.28,2498420.0,39.2962,39.5792,39.2962,39.5153,2498420.0
2022-01-24 10:30:00,43.29,43.64,43.28,43.61,1542219.0,39.5245,39.844,39.5153,39.8166,1542219.0
2022-01-24 10:40:00,43.59,43.61,43.26,43.33,1309642.0,39.7984,39.8166,39.4971,39.561,1309642.0
2022-01-24 10:50:00,43.33,43.45,43.25,43.27,1419885.0,39.561,39.6705,39.4879,39.5062,1419885.0
2022-01-24 11:00:00,43.27,43.37,43.13,43.22,1364218.0,39.5062,39.5975,39.3784,39.4605,1364218.0
2022-01-24 11:10:00,43.22,43.24,43.06,43.15,853979.0,39.4605,39.4788,39.3145,39.3966,853979.0
2022-01-24 11:20:00,43.15,43.37,43.13,43.27,1238587.0,39.3966,39.5975,39.3784,39.5062,1238587.0
2022-01-24 11:30:00,43.27,43.31,43.04,43.12,1769086.0,39.5062,39.5427,39.2962,39.3692,1769086.0
2022-01-24 11:40:00,43.12,43.15,42.91,42.91,2067574.0,39.3692,39.3966,39.1775,39.1775,2067574.0
2022-01-24 11:50:00,42.91,43.07,42.89,43.05,2560705.0,39.1775,39.3236,39.1593,39.3053,2560705.0
2022-01-24 12:00:00,43.05,43.1,42.88,42.94,937861.0,39.3053,39.351,39.1501,39.2049,937861.0
2022-01-24 12:10:00,42.95,43.0,42.69,42.78,1379983.0,39.214,39.2597,38.9767,39.0588,1379983.0
2022-01-24 12:20:00,42.78,42.86,42.58,42.86,1976325.0,39.0588,39.1319,38.8762,39.1319,1976325.0
2022-01-24 12:30:00,42.85,42.87,42.63,42.71,1184852.0,39.1227,39.141,38.9219,38.9949,1184852.0
2022-01-24 12:40:00,42.7,43.0,42.65,42.98,1247421.0,38.9858,39.2597,38.9401,39.2414,1247421.0
2022-01-24 12:50:00,42.98,43.2,42.91,43.13,1169370.0,39.2414,39.4423,39.1775,39.3784,1169370.0
2022-01-24 13:00:00,43.13,43.41,43.09,43.35,1071019.0,39.3784,39.634,39.3419,39.5792,1071019.0
2022-01-24 13:10:00,43.35,43.51,43.27,43.48,1099229.0,39.5792,39.7253,39.5062,39.6979,1099229.0
2022-01-24 13:20:00,43.48,43.61,43.29,43.34,1690278.0,39.6979,39.8166,39.5245,39.5701,1690278.0
2022-01-24 13:30:00,43.34,43.67,43.34,43.56,1417216.0,39.5701,39.8714,39.5701,39.771,1417216.0
2022-01-24 13:40:00,43.56,43.73,43.43,43.73,1060033.0,39.771,39.9262,39.6523,39.9262,1060033.0
2022-01-24 13:50:00,43.73,43.78,43.61,43.75,760632.0,39.9262,39.9718,39.8166,39.9444,760632.0
2022-01-24 14:00:00,43.75,43.95,43.73,43.81,1308385.0,39.9444,40.1271,39.9262,39.9992,1308385.0
2022-01-24 14:10:00,43.8,43.9,43.55,43.6,1051054.0,39.9901,40.0814,39.7618,39.8075,1051054.0
2022-01-24 14:20:00,43.6,43.75,43.49,43.6,1026651.0,39.8075,39.9444,39.7071,39.8075,1026651.0
2022-01-24 14:30:00,43.59,43.75,43.43,43.5,1313217.0,39.7984,39.9444,39.6523,39.7162,1313217.0
2022-01-24 14:40:00,43.49,43.57,43.38,43.53,1008299.0,39.7071,39.7801,39.6066,39.7436,1008299.0
2022-01-24 14:50:00,43.52,43.81,43.48,43.79,1237959.0,39.7345,39.9992,39.6979,39.981,1237959.0
2022-01-24 15:00:00,43.8,43.92,43.76,43.82,1043899.0,39.9901,40.0997,39.9536,40.0084,1043899.0
2022-01-24 15:10:00,43.82,44.01,43.77,43.8,1369205.0,40.0084,40.1818,39.9627,39.9901,1369205.0
2022-01-24 15:20:00,43.8,44.02,43.8,43.95,1716802.0,39.9901,40.191,39.9901,40.1271,1716802.0
2022-01-24 15:30:00,43.95,44.31,43.86,44.2,2915967.0,40.1271,40.4557,40.0449,40.3553,2915967.0
2022-01-24 15:40:00,44.2,44.45,43.95,44.44,3573367.0,40.3553,40.5836,40.1271,40.5744,3573367.0
2022-01-24 15:50:00,44.45,44.69,44.41,44.55,6917942.0,40.5836,40.8027,40.547,40.6749,6917942.0
2022-01-25 09:30:00,44.29,44.55,44.11,44.35,3345179.0,40.4375,40.6749,40.2731,40.4923,3345179.0
2022-01-25 09:40:00,44.34,44.47,44.0,44.05,1945416.0,40.4831,40.6018,40.1727,40.2184,1945416.0
2022-01-25 09:50:00,44.04,44.2,44.0,44.14,1879481.0,40.2092,40.3553,40.1727,40.3005,1879481.0
2022-01-25 10:00:00,44.14,44.18,43.83,44.0,1734670.0,40.3005,40.337,40.0175,40.1727,1734670.0
2022-01-25 10:10:00,44.0,44.38,43.85,44.3,1538123.0,40.1727,40.5196,40.0357,40.4466,1538123.0
2022-01-25 10:20:00,44.3,44.75,44.28,44.75,1734975.0,40.4466,40.8575,40.4283,40.8575,1734975.0
2022-01-25 10:30:00,44.76,44.81,44.54,44.73,1938122.0,40.8666,40.9122,40.6657,40.8392,1938122.0
2022-01-25 10:40:00,44.73,45.08,44.69,45.01,1718604.0,40.8392,41.1588,40.8027,41.0948,1718604.0
2022-01-25 10:50:00,45.01,45.16,44.79,44.82,2056962.0,41.0948,41.2318,40.894,40.9214,2056962.0
2022-01-25 11:00:00,44.82,45.0,44.75,44.89,1254040.0,40.9214,41.0857,40.8575,40.9853,1254040.0
2022-01-25 11:10:00,44.9,45.15,44.78,45.15,1250441.0,40.9944,41.2227,40.8849,41.2227,1250441.0
2022-01-25 11:20:00,45.14,45.29,45.08,45.16,1352127.0,41.2135,41.3505,41.1588,41.2318,1352127.0
2022-01-25 11:30:00,45.15,45.18,44.84,44.93,1208130.0,41.2227,41.2501,40.9396,41.0218,1208130.0
2022-01-25 11:40:00,44.93,45.02,44.88,45.0,1124290.0,41.0218,41.104,40.9762,41.0857,1124290.0
2022-01-25 11:50:00,45.0,45.08,44.82,44.83,967210.0,41.0857,41.1588,40.9214,40.9305,967210.0
2022-01-25 12:00:00,44.82,45.0,44.77,44.94,800926.0,40.9214,41.0857,40.8757,41.0309,800926.0
2022-01-25 12:10:00,44.95,45.0,44.78,44.89,1206926.0,41.0401,41.0857,40.8849,40.9853,1206926.0
2022-01-25 12:20:00,44.9,45.11,44.88,44.99,954285.0,40.9944,41.1861,40.9762,41.0766,954285.0
2022-01-25 12:30:00,44.99,45.0,44.78,44.9,1102929.0,41.0766,41.0857,40.8849,40.9944,1102929.0
2022-01-25 12:40:00,44.9,44.91,44.76,44.8,763218.0,40.9944,41.0035,40.8666,40.9031,763218.0
2022-01-25 12:50:00,44.8,44.89,44.74,44.89,931329.0,40.9031,40.9853,40.8483,40.9853,931329.0
2022-01-25 13:00:00,44.89,44.9,44.73,44.8,1026336.0,40.9853,40.9944,40.8392,40.9031,1026336.0
2022-01-25 13:10:00,44.8,44.97,44.78,44.95,889508.0,40.9031,41.0583,40.8849,41.0401,889508.0
2022-01-25 13:20:00,44.95,45.07,44.88,45.07,953548.0,41.0401,41.1496,40.9762,41.1496,953548.0
2022-01-25 13:30:00,45.07,45.21,45.02,45.2,836774.0,41.1496,41.2775,41.104,41.2683,836774.0
2022-01-25 13:40:00,45.2,45.37,45.14,45.36,1132697.0,41.2683,41.4235,41.2135,41.4144,1132697.0
2022-01-25 13:50:00,45.36,45.44,45.32,45.39,931212.0,41.4144,41.4874,41.3779,41.4418,931212.0
2022-01-25 14:00:00,45.38,45.39,45.2,45.27,1128732.0,41.4327,41.4418,41.2683,41.3322,1128732.0
2022-01-25 14:10:00,45.26,45.48,45.25,45.48,1052155.0,41.3231,41.524,41.314,41.524,1052155.0
2022-01-25 14:20:00,45.48,45.48,45.34,45.4,1191600.0,41.524,41.524,41.3961,41.4509,1191600.0
2022-01-25 14:30:00,45.4,45.42,45.23,45.29,1091524.0,41.4509,41.4692,41.2957,41.3505,1091524.0
2022-01-25 14:40:00,45.29,45.5,45.28,45.41,1159841.0,41.3505,41.5422,41.3414,41.4601,1159841.0
2022-01-25 14:50:00,45.41,45.57,45.39,45.54,1273903.0,41.4601,41.6061,41.4418,41.5787,1273903.0
2022-01-25 15:00:00,45.54,45.55,45.35,45.38,1111359.0,41.5787,41.5879,41.4053,41.4327,1111359.0
2022-01-25 15:10:00,45.37,45.55,45.32,45.54,1385748.0,41.4235,41.5879,41.3779,41.5787,1385748.0
2022-01-25 15:20:00,45.55,45.56,45.23,45.29,1414448.0,41.5879,41.597,41.2957,41.3505,1414448.0
2022-01-25 15:30:00,45.3,45.41,45.19,45.36,1976160.0,41.3596,41.4601,41.2592,41.4144,1976160.0
2022-01-25 15:40:00,45.36,45.51,45.34,45.35,2523154.0,41.4144,41.5514,41.3961,41.4053,2523154.0
2022-01-25 15:50:00,45.34,45.46,45.28,45.43,4847144.0,41.3961,41.5057,41.3414,41.4783,4847144.0
2022-01-26 09:30:00,45.69,45.9,45.26,45.39,2876103.0,41.7157,41.9074,41.3231,41.4418,2876103.0
2022-01-26 09:40:00,45.4,46.22,45.4,46.16,1838499.0,41.4509,42.1996,41.4509,42.1448,1838499.0
2022-01-26 09:50:00,46.16,46.37,46.08,46.26,1692082.0,42.1448,42.3365,42.0718,42.2361,1692082.0
2022-01-26 10:00:00,46.27,46.31,46.12,46.2,1159808.0,42.2452,42.2818,42.1083,42.1813,1159808.0
2022-01-26 10:10:00,46.2,46.2,46.02,46.08,1323431.0,42.1813,42.1813,42.017,42.0718,1323431.0
2022-01-26 10:20:00,46.09,46.19,45.71,45.75,1191772.0,42.0809,42.1722,41.734,41.7705,1191772.0
2022-01-26 10:30:00,45.75,45.95,45.66,45.84,1282380.0,41.7705,41.9531,41.6883,41.8527,1282380.0
2022-01-26 10:40:00,45.84,45.96,45.77,45.88,883001.0,41.8527,41.9622,41.7887,41.8892,883001.0
2022-01-26 10:50:00,45.87,46.12,45.85,46.01,964400.0,41.88,42.1083,41.8618,42.0079,964400.0
2022-01-26 11:00:00,46.0,46.27,45.95,46.23,905526.0,41.9987,42.2452,41.9531,42.2087,905526.0
2022-01-26 11:10:00,46.23,46.32,46.21,46.28,1006644.0,42.2087,42.2909,42.1905,42.2544,1006644.0
2022-01-26 11:20:00,46.28,46.32,46.21,46.21,841097.0,42.2544,42.2909,42.1905,42.1905,841097.0
2022-01-26 11:30:00,46.21,46.27,46.08,46.16,988086.0,42.1905,42.2452,42.0718,42.1448,988086.0
2022-01-26 11:40:00,46.16,46.22,46.06,46.08,630161.0,42.1448,42.1996,42.0535,42.0718,630161.0
2022-01-26 11:50:00,46.08,46.18,46.0,46.12,553852.0,42.0718,42.1631,41.9987,42.1083,553852.0
2022-01-26 12:00:00,46.12,46.18,46.04,46.08,494108.0,42.1083,42.1631,42.0353,42.0718,494108.0
2022-01-26 12:10:00,46.07,46.13,46.02,46.03,518996.0,42.0626,42.1174,42.017,42.0261,518996.0
2022-01-26 12:20:00,46.03,46.1,46.0,46.08,614626.0,42.0261,42.09,41.9987,42.0718,614626.0
2022-01-26 12:30:00,46.08,46.11,46.01,46.03,586076.0,42.0718,42.0992,42.0079,42.0261,586076.0
2022-01-26 12:40:00,46.03,46.05,45.92,45.98,481647.0,42.0261,42.0444,41.9257,41.9805,481647.0
2022-01-26 12:50:00,45.97,46.03,45.94,46.01,350370.0,41.9713,42.0261,41.944,42.0079,350370.0
2022-01-26 13:00:00,46.01,46.01,45.84,45.94,702383.0,42.0079,42.0079,41.8527,41.944,702383.0
2022-01-26 13:10:00,45.93,45.95,45.85,45.88,456826.0,41.9348,41.9531,41.8618,41.8892,456826.0
2022-01-26 13:20:00,45.88,45.88,45.78,45.87,436045.0,41.8892,41.8892,41.7979,41.88,436045.0
2022-01-26 13:30:00,45.87,45.92,45.84,45.9,409957.0,41.88,41.9257,41.8527,41.9074,409957.0
2022-01-26 13:40:00,45.9,45.95,45.86,45.9,481045.0,41.9074,41.9531,41.8709,41.9074,481045.0
2022-01-26 13:50:00,45.89,46.07,45.86,46.02,550029.0,41.8983,42.0626,41.8709,42.017,550029.0
2022-01-26 14:00:00,46.03,46.46,45.96,46.06,2622844.0,42.0261,42.4187,41.9622,42.0535,2622844.0
2022-01-26 14:10:00,46.07,46.12,45.8,45.97,1342384.0,42.0626,42.1083,41.8161,41.9713,1342384.0
2022-01-26 14:20:00,45.97,46.26,45.91,46.2,1416798.0,41.9713,42.2361,41.9166,42.1813,1416798.0
2022-01-26 14:30:00,46.21,46.34,45.94,46.3,2571252.0,42.1905,42.3092,41.944,42.2726,2571252.0
2022-01-26 14:40:00,46.31,46.31,45.76,45.84,2396004.0,42.2818,42.2818,41.7796,41.8527,2396004.0
2022-01-26 14:50:00,45.84,46.1,45.82,45.99,1807029.0,41.8527,42.09,41.8344,41.9896,1807029.0
2022-01-26 15:00:00,45.99,45.99,45.48,45.48,1835899.0,41.9896,41.9896,41.524,41.524,1835899.0
2022-01-26 15:10:00,45.47,45.72,45.45,45.5,1890887.0,41.5148,41.7431,41.4966,41.5422,1890887.0
2022-01-26 15:20:00,45.5,45.68,45.27,45.66,2229633.0,41.5422,41.7066,41.3322,41.6883,2229633.0
2022-01-26 15:30:00,45.67,45.83,45.55,45.75,1937147.0,41.6974,41.8435,41.5879,41.7705,1937147.0
2022-01-26 15:40:00,45.75,45.96,45.68,45.79,2943912.0,41.7705,41.9622,41.7066,41.807,2943912.0
2022-01-26 15:50:00,45.78,46.03,45.71,45.88,5290660.0,41.7979,42.0261,41.734,41.8892,5290660.0
2022-01-27 09:30:00,46.31,46.6,46.13,46.35,2349783.0,42.2818,42.5465,42.1174,42.3183,2349783.0
2022-01-27 09:40:00,46.33,46.75,46.29,46.64,1961212.0,42.3,42.6835,42.2635,42.5831,1961212.0
2022-01-27 09:50:00,46.64,46.68,46.23,46.46,1647629.0,42.5831,42.6196,42.2087,42.4187,1647629.0
2022-01-27 10:00:00,46.46,46.61,46.33,46.51,1520850.0,42.4187,42.5557,42.3,42.4644,1520850.0
2022-01-27 10:10:00,46.52,46.57,46.41,46.48,1171867.0,42.4735,42.5192,42.3731,42.437,1171867.0
2022-01-27 10:20:00,46.48,46.52,46.16,46.16,1218484.0,42.437,42.4735,42.1448,42.1448,1218484.0
2022-01-27 10:30:00,46.17,46.29,46.07,46.12,1608913.0,42.1539,42.2635,42.0626,42.1083,1608913.0
2022-01-27 10:40:00,46.13,46.4,46.12,46.33,1670997.0,42.1174,42.3639,42.1083,42.3,1670997.0
2022-01-27 10:50:00,46.33,46.53,46.32,46.5,1420853.0,42.3,42.4826,42.2909,42.4552,1420853.0
2022-01-27 11:00:00,46.5,46.56,46.41,46.43,1494525.0,42.4552,42.51,42.3731,42.3913,1494525.0
2022-01-27 11:10:00,46.44,46.53,46.21,46.27,1100045.0,42.4005,42.4826,42.1905,42.2452,1100045.0
2022-01-27 11:20:00,46.27,46.31,46.14,46.24,1222567.0,42.2452,42.2818,42.1266,42.2179,1222567.0
2022-01-27 11:30:00,46.24,46.36,46.19,46.29,1067787.0,42.2179,42.3274,42.1722,42.2635,1067787.0
2022-01-27 11:40:00,46.29,46.35,46.2,46.28,940227.0,42.2635,42.3183,42.1813,42.2544,940227.0
2022-01-27 11:50:00,46.28,46.32,46.19,46.21,954988.0,42.2544,42.2909,42.1722,42.1905,954988.0
2022-01-27 12:00:00,46.2,46.22,46.07,46.09,1406439.0,42.1813,42.1996,42.0626,42.0809,1406439.0
2022-01-27 12:10:00,46.09,46.16,45.98,46.04,1065955.0,42.0809,42.1448,41.9805,42.0353,1065955.0
2022-01-27 12:20:00,46.04,46.04,45.8,45.85,1267261.0,42.0353,42.0353,41.8161,41.8618,1267261.0
2022-01-27 12:30:00,45.85,45.89,45.68,45.71,902529.0,41.8618,41.8983,41.7066,41.734,902529.0
2022-01-27 12:40:00,45.7,45.72,45.49,45.52,1475638.0,41.7248,41.7431,41.5331,41.5605,1475638.0
2022-01-27 12:50:00,45.53,45.65,45.52,45.55,1386178.0,41.5696,41.6792,41.5605,41.5879,1386178.0
2022-01-27 13:00:00,45.55,45.59,45.35,45.39,1222037.0,41.5879,41.6244,41.4053,41.4418,1222037.0
2022-01-27 13:10:00,45.39,45.41,45.26,45.3,1222539.0,41.4418,41.4601,41.3231,41.3596,1222539.0
2022-01-27 13:20:00,45.3,45.32,45.13,45.14,908303.0,41.3596,41.3779,41.2044,41.2135,908303.0
2022-01-27 13:30:00,45.14,45.24,45.09,45.1,1321434.0,41.2135,41.3048,41.1679,41.177,1321434.0
2022-01-27 13:40:00,45.11,45.29,45.1,45.2,1280045.0,41.1861,41.3505,41.177,41.2683,1280045.0
2022-01-27 13:50:00,45.19,45.3,45.12,45.27,1416710.0,41.2592,41.3596,41.1953,41.3322,1416710.0
2022-01-27 14:00:00,45.26,45.51,45.26,45.43,1170277.0,41.3231,41.5514,41.3231,41.4783,1170277.0
2022-01-27 14:10:00,45.41,45.47,45.3,45.33,695263.0,41.4601,41.5148,41.3596,41.387,695263.0
2022-01-27 14:20:00,45.33,45.37,45.22,45.27,1192725.0,41.387,41.4235,41.2866,41.3322,1192725.0
2022-01-27 14:30:00,45.28,45.43,45.19,45.39,1149395.0,41.3414,41.4783,41.2592,41.4418,1149395.0
2022-01-27 14:40:00,45.38,45.52,45.37,45.43,1105666.0,41.4327,41.5605,41.4235,41.4783,1105666.0
2022-01-27 14:50:00,45.44,45.44,45.18,45.31,1209902.0,41.4874,41.4874,41.2501,41.3688,1209902.0
2022-01-27 15:00:00,45.31,45.5,45.31,45.35,1282000.0,41.3688,41.5422,41.3688,41.4053,1282000.0
2022-01-27 15:10:00,45.36,45.38,45.13,45.29,1157628.0,41.4144,41.4327,41.2044,41.3505,1157628.0
2022-01-27 15:20:00,45.3,45.56,45.25,45.5,1557900.0,41.3596,41.597,41.314,41.5422,1557900.0
2022-01-27 15:30:00,45.5,45.55,45.32,45.38,1346610.0,41.5422,41.5879,41.3779,41.4327,1346610.0
2022-01-27 15:40:00,45.37,45.64,45.35,45.51,2377812.0,41.4235,41.67,41.4053,41.5514,2377812.0
2022-01-27 15:50:00,45.51,45.65,45.43,45.48,4117706.0,41.5514,41.6792,41.4783,41.524,4117706.0
2022-01-28 09:30:00,45.33,45.33,44.63,44.71,3207242.0,41.387,41.387,40.7479,40.8209,3207242.0
2022-01-28 09:40:00,44.71,44.83,44.62,44.72,2527132.0,40.8209,40.9305,40.7388,40.8301,2527132.0
2022-01-28 09:50:00,44.72,44.95,44.45,44.54,1629015.0,40.8301,41.0401,40.5836,40.6657,1629015.0
2022-01-28 10:00:00,44.55,44.79,44.45,44.77,1394891.0,40.6749,40.894,40.5836,40.8757,1394891.0
2022-01-28 10:10:00,44.77,45.07,44.73,45.04,1614876.0,40.8757,41.1496,40.8392,41.1222,1614876.0
2022-01-28 10:20:00,45.03,45.13,44.91,45.02,1144028.0,41.1131,41.2044,41.0035,41.104,1144028.0
2022-01-28 10:30:00,45.03,45.08,44.9,44.92,1110904.0,41.1131,41.1588,40.9944,41.0127,1110904.0
2022-01-28 10:40:00,44.92,45.01,44.68,44.98,1124080.0,41.0127,41.0948,40.7936,41.0675,1124080.0
2022-01-28 10:50:00,44.98,45.13,44.94,45.13,1141636.0,41.0675,41.2044,41.0309,41.2044,1141636.0
2022-01-28 11:00:00,45.13,45.18,44.98,45.12,791058.0,41.2044,41.2501,41.0675,41.1953,791058.0
2022-01-28 11:10:00,45.12,45.34,45.1,45.33,1136878.0,41.1953,41.3961,41.177,41.387,1136878.0
2022-01-28 11:20:00,45.34,45.4,45.23,45.24,863567.0,41.3961,41.4509,41.2957,41.3048,863567.0
2022-01-28 11:30:00,45.25,45.36,45.16,45.26,1089474.0,41.314,41.4144,41.2318,41.3231,1089474.0
2022-01-28 11:40:00,45.26,45.28,45.2,45.23,628543.0,41.3231,41.3414,41.2683,41.2957,628543.0
2022-01-28 11:50:00,45.23,45.47,45.21,45.43,1018256.0,41.2957,41.5148,41.2775,41.4783,1018256.0
2022-01-28 12:00:00,45.43,45.54,45.41,45.51,647969.0,41.4783,41.5787,41.4601,41.5514,647969.0
2022-01-28 12:10:00,45.51,45.53,45.36,45.46,709208.0,41.5514,41.5696,41.4144,41.5057,709208.0
2022-01-28 12:20:00,45.45,45.45,45.23,45.27,640154.0,41.4966,41.4966,41.2957,41.3322,640154.0
2022-01-28 12:30:00,45.27,45.31,45.16,45.16,635378.0,41.3322,41.3688,41.2318,41.2318,635378.0
2022-01-28 12:40:00,45.16,45.21,45.11,45.15,613984.0,41.2318,41.2775,41.1861,41.2227,613984.0
2022-01-28 12:50:00,45.16,45.16,45.0,45.09,1093689.0,41.2318,41.2318,41.0857,41.1679,1093689.0
2022-01-28 13:00:00,45.1,45.27,45.08,45.26,668671.0,41.177,41.3322,41.1588,41.3231,668671.0
2022-01-28 13:10:00,45.25,45.32,45.19,45.28,610456.0,41.314,41.3779,41.2592,41.3414,610456.0
2022-01-28 13:20:00,45.28,45.32,45.21,45.29,423352.0,41.3414,41.3779,41.2775,41.3505,423352.0
2022-01-28 13:30:00,45.29,45.38,45.29,45.32,584946.0,41.3505,41.4327,41.3505,41.3779,584946.0
2022-01-28 13:40:00,45.32,45.35,45.24,45.29,834140.0,41.3779,41.4053,41.3048,41.3505,834140.0
2022-01-28 13:50:00,45.29,45.42,45.28,45.32,537512.0,41.3505,41.4692,41.3414,41.3779,537512.0
2022-01-28 14:00:00,45.32,45.42,45.25,45.29,758276.0,41.3779,41.4692,41.314,41.3505,758276.0
2022-01-28 14:10:00,45.29,45.29,45.06,45.07,794505.0,41.3505,41.3505,41.1405,41.1496,794505.0
2022-01-28 14:20:00,45.07,45.09,44.95,44.97,879860.0,41.1496,41.1679,41.0401,41.0583,879860.0
2022-01-28 14:30:00,44.97,45.05,44.91,45.05,1066042.0,41.0583,41.1314,41.0035,41.1314,1066042.0
2022-01-28 14:40:00,45.05,45.24,45.05,45.23,784230.0,41.1314,41.3048,41.1314,41.2957,784230.0
2022-01-28 14:50:00,45.24,45.35,45.18,45.31,646916.0,41.3048,41.4053,41.2501,41.3688,646916.0
2022-01-28 15:00:00,45.31,45.37,45.25,45.36,720089.0,41.3688,41.4235,41.314,41.4144,720089.0
2022-01-28 15:10:00,45.37,45.4,45.27,45.38,930270.0,41.4235,41.4509,41.3322,41.4327,930270.0
2022-01-28 15:20:00,45.38,45.49,45.35,45.45,1366903.0,41.4327,41.5331,41.4053,41.4966,1366903.0
2022-01-28 15:30:00,45.46,45.56,45.32,45.49,1245885.0,41.5057,41.597,41.3779,41.5331,1245885.0
2022-01-28 15:40:00,45.5,45.72,45.47,45.71,1421165.0,41.5422,41.7431,41.5148,41.734,1421165.0
2022-01-28 15:50:00,45.71,45.89,45.63,45.87,2656735.0,41.734,41.8983,41.6609,41.88,2656735.0
2022-01-31 09:30:00,45.52,45.6,45.23,45.37,2002415.0,41.5605,41.6335,41.2957,41.4235,2002415.0
2022-01-31 09:40:00,45.37,45.4,45.22,45.33,951046.0,41.4235,41.4509,41.2866,41.387,951046.0
2022-01-31 09:50:00,45.33,45.63,45.33,45.59,1354874.0,41.387,41.6609,41.387,41.6244,1354874.0
2022-01-31 10:00:00,45.59,45.77,45.59,45.76,1081099.0,41.6244,41.7887,41.6244,41.7796,1081099.0
2022-01-31 10:10:00,45.75,45.85,45.69,45.83,855440.0,41.7705,41.8618,41.7157,41.8435,855440.0
2022-01-31 10:20:00,45.83,45.92,45.79,45.87,775570.0,41.8435,41.9257,41.807,41.88,775570.0
2022-01-31 10:30:00,45.87,46.08,45.85,45.91,933140.0,41.88,42.0718,41.8618,41.9166,933140.0
2022-01-31 10:40:00,45.91,45.92,45.7,45.78,861689.0,41.9166,41.9257,41.7248,41.7979,861689.0
2022-01-31 10:50:00,45.78,45.91,45.77,45.85,774437.0,41.7979,41.9166,41.7887,41.8618,774437.0
2022-01-31 11:00:00,45.86,45.92,45.82,45.84,489915.0,41.8709,41.9257,41.8344,41.8527,489915.0
2022-01-31 11:10:00,45.84,45.89,45.72,45.73,482820.0,41.8527,41.8983,41.7431,41.7522,482820.0
2022-01-31 11:20:00,45.74,45.81,45.69,45.73,583326.0,41.7613,41.8253,41.7157,41.7522,583326.0
2022-01-31 11:30:00,45.73,45.88,45.67,45.77,445814.0,41.7522,41.8892,41.6974,41.7887,445814.0
2022-01-31 11:40:00,45.77,45.87,45.75,45.86,440957.0,41.7887,41.88,41.7705,41.8709,440957.0
2022-01-31 11:50:00,45.86,46.02,45.85,45.98,469110.0,41.8709,42.017,41.8618,41.9805,469110.0
2022-01-31 12:00:00,45.97,46.02,45.94,45.96,550638.0,41.9713,42.017,41.944,41.9622,550638.0
2022-01-31 12:10:00,45.96,46.08,45.95,46.08,424427.0,41.9622,42.0718,41.9531,42.0718,424427.0
2022-01-31 12:20:00,46.08,46.13,46.04,46.09,459750.0,42.0718,42.1174,42.0353,42.0809,459750.0
2022-01-31 12:30:00,46.09,46.13,46.06,46.1,320212.0,42.0809,42.1174,42.0535,42.09,320212.0
2022-01-31 12:40:00,46.09,46.24,46.09,46.22,409392.0,42.0809,42.2179,42.0809,42.1996,409392.0
2022-01-31 12:50:00,46.22,46.26,46.19,46.26,343067.0,42.1996,42.2361,42.1722,42.2361,343067.0
2022-01-31 13:00:00,46.26,46.26,46.18,46.21,286177.0,42.2361,42.2361,42.1631,42.1905,286177.0
2022-01-31 13:10:00,46.21,46.23,46.14,46.23,517760.0,42.1905,42.2087,42.1266,42.2087,517760.0
2022-01-31 13:20:00,46.23,46.27,46.13,46.15,560279.0,42.2087,42.2452,42.1174,42.1357,560279.0
2022-01-31 13:30:00,46.15,46.16,46.08,46.09,416407.0,42.1357,42.1448,42.0718,42.0809,416407.0
2022-01-31 13:40:00,46.09,46.15,46.07,46.12,414791.0,42.0809,42.1357,42.0626,42.1083,414791.0
2022-01-31 13:50:00,46.13,46.14,46.08,46.12,395261.0,42.1174,42.1266,42.0718,42.1083,395261.0
2022-01-31 14:00:00,46.12,46.18,46.09,46.16,430905.0,42.1083,42.1631,42.0809,42.1448,430905.0
2022-01-31 14:10:00,46.16,46.2,46.14,46.19,379849.0,42.1448,42.1813,42.1266,42.1722,379849.0
2022-01-31 14:20:00,46.19,46.27,46.17,46.26,523201.0,42.1722,42.2452,42.1539,42.2361,523201.0
2022-01-31 14:30:00,46.26,46.26,46.2,46.22,450967.0,42.2361,42.2361,42.1813,42.1996,450967.0
2022-01-31 14:40:00,46.22,46.23,46.13,46.13,370599.0,42.1996,42.2087,42.1174,42.1174,370599.0
2022-01-31 14:50:00,46.14,46.15,46.09,46.13,328756.0,42.1266,42.1357,42.0809,42.1174,328756.0
2022-01-31 15:00:00,46.12,46.18,46.06,46.07,499220.0,42.1083,42.1631,42.0535,42.0626,499220.0
2022-01-31 15:10:00,46.07,46.1,45.94,45.96,786525.0,42.0626,42.09,41.944,41.9622,786525.0
2022-01-31 15:20:00,45.95,46.11,45.95,46.08,899437.0,41.9531,42.0992,41.9531,42.0718,899437.0
2022-01-31 15:30:00,46.08,46.13,46.02,46.05,992332.0,42.0718,42.1174,42.017,42.0444,992332.0
2022-01-31 15:40:00,46.05,46.08,46.02,46.06,1160311.0,42.0444,42.0718,42.017,42.0535,1160311.0
2022-01-31 15:50:00,46.05,46.18,46.04,46.13,2897324.0,42.0444,42.1631,42.0353,42.1174,2897324.0
2022-02-01 09:30:00,46.21,46.46,45.9,46.34,2389289.0,42.1905,42.4187,41.9074,42.3092,2389289.0
2022-02-01 09:40:00,46.34,46.46,46.24,46.39,1400722.0,42.3092,42.4187,42.2179,42.3548,1400722.0
2022-02-01 09:50:00,46.4,46.68,46.39,46.6,1479993.0,42.3639,42.6196,42.3548,42.5465,1479993.0
2022-02-01 10:00:00,46.61,46.63,46.34,46.36,1741909.0,42.5557,42.5739,42.3092,42.3274,1741909.0
2022-02-01 10:10:00,46.37,46.54,46.36,46.51,1013586.0,42.3365,42.4918,42.3274,42.4644,1013586.0
2022-02-01 10:20:00,46.5,46.63,46.48,46.5,953423.0,42.4552,42.5739,42.437,42.4552,953423.0
2022-02-01 10:30:00,46.49,46.73,46.49,46.7,1350069.0,42.4461,42.6652,42.4461,42.6378,1350069.0
2022-02-01 10:40:00,46.7,46.78,46.55,46.58,1369795.0,42.6378,42.7109,42.5009,42.5283,1369795.0
2022-02-01 10:50:00,46.57,46.82,46.57,46.79,937635.0,42.5192,42.7474,42.5192,42.72,937635.0
2022-02-01 11:00:00,46.79,46.83,46.63,46.72,797365.0,42.72,42.7565,42.5739,42.6561,797365.0
2022-02-01 11:10:00,46.72,46.75,46.63,46.64,598649.0,42.6561,42.6835,42.5739,42.5831,598649.0
2022-02-01 11:20:00,46.64,46.67,46.5,46.51,608862.0,42.5831,42.6105,42.4552,42.4644,608862.0
2022-02-01 11:30:00,46.5,46.61,46.43,46.6,711342.0,42.4552,42.5557,42.3913,42.5465,711342.0
2022-02-01 11:40:00,46.6,46.63,46.56,46.61,588709.0,42.5465,42.5739,42.51,42.5557,588709.0
2022-02-01 11:50:00,46.61,46.66,46.55,46.66,381739.0,42.5557,42.6013,42.5009,42.6013,381739.0
2022-02-01 12:00:00,46.65,46.66,46.58,46.63,327482.0,42.5922,42.6013,42.5283,42.5739,327482.0
2022-02-01 12:10:00,46.63,46.65,46.56,46.64,489897.0,42.5739,42.5922,42.51,42.5831,489897.0
2022-02-01 12:20:00,46.63,46.65,46.57,46.62,309444.0,42.5739,42.5922,42.5192,42.5648,309444.0
2022-02-01 12:30:00,46.62,46.63,46.52,46.57,603726.0,42.5648,42.5739,42.4735,42.5192,603726.0
2022-02-01 12:40:00,46.56,46.65,46.55,46.61,392213.0,42.51,42.5922,42.5009,42.5557,392213.0
2022-02-01 12:50:00,46.61,46.69,46.58,46.68,305275.0,42.5557,42.6287,42.5283,42.6196,305275.0
2022-02-01 13:00:00,46.68,46.68,46.6,46.62,339553.0,42.6196,42.6196,42.5465,42.5648,339553.0
2022-02-01 13:10:00,46.62,46.66,46.6,46.62,345650.0,42.5648,42.6013,42.5465,42.5648,345650.0
2022-02-01 13:20:00,46.62,46.72,46.61,46.72,481396.0,42.5648,42.6561,42.5557,42.6561,481396.0
2022-02-01 13:30:00,46.72,46.72,46.66,46.7,449905.0,42.6561,42.6561,42.6013,42.6378,449905.0
2022-02-01 13:40:00,46.69,46.74,46.67,46.73,373319.0,42.6287,42.6744,42.6105,42.6652,373319.0
2022-02-01 13:50:00,46.74,46.75,46.67,46.72,376709.0,42.6744,42.6835,42.6105,42.6561,376709.0
2022-02-01 14:00:00,46.72,46.78,46.7,46.76,365129.0,42.6561,42.7109,42.6378,42.6926,365129.0
2022-02-01 14:10:00,46.76,46.8,46.7,46.79,437999.0,42.6926,42.7291,42.6378,42.72,437999.0
2022-02-01 14:20:00,46.79,46.79,46.7,46.76,439526.0,42.72,42.72,42.6378,42.6926,439526.0
2022-02-01 14:30:00,46.76,46.83,46.75,46.8,460869.0,42.6926,42.7565,42.6835,42.7291,460869.0
2022-02-01 14:40:00,46.8,46.82,46.76,46.78,257647.0,42.7291,42.7474,42.6926,42.7109,257647.0
2022-02-01 14:50:00,46.78,46.83,46.74,46.82,301412.0,42.7109,42.7565,42.6744,42.7474,301412.0
2022-02-01 15:00:00,46.82,46.93,46.81,46.92,678537.0,42.7474,42.8478,42.7383,42.8387,678537.0
2022-02-01 15:10:00,46.93,46.94,46.89,46.94,396336.0,42.8478,42.857,42.8113,42.857,396336.0
2022-02-01 15:20:00,46.94,47.01,46.93,46.98,843692.0,42.857,42.9209,42.8478,42.8935,843692.0
2022-02-01 15:30:00,46.98,47.04,46.96,46.97,969596.0,42.8935,42.9483,42.8752,42.8844,969596.0
2022-02-01 15:40:00,46.97,47.1,46.96,47.04,1545450.0,42.8844,43.0031,42.8752,42.9483,1545450.0
2022-02-01 15:50:00,47.04,47.06,46.93,46.94,3596794.0,42.9483,42.9665,42.8478,42.857,3596794.0
2022-02-02 09:30:00,46.72,46.86,46.56,46.7,2229065.0,42.6561,42.7839,42.51,42.6378,2229065.0
2022-02-02 09:40:00,46.69,46.73,46.4,46.44,1838047.0,42.6287,42.6652,42.3639,42.4005,1838047.0
2022-02-02 09:50:00,46.43,46.47,46.3,46.32,1212723.0,42.3913,42.4279,42.2726,42.2909,1212723.0
2022-02-02 10:00:00,46.32,46.5,46.3,46.47,984353.0,42.2909,42.4552,42.2726,42.4279,984353.0
2022-02-02 10:10:00,46.46,46.57,46.42,46.54,830754.0,42.4187,42.5192,42.3822,42.4918,830754.0
2022-02-02 10:20:00,46.55,46.59,46.38,46.39,620889.0,42.5009,42.5374,42.3457,42.3548,620889.0
2022-02-02 10:30:00,46.39,46.54,46.38,46.48,724219.0,42.3548,42.4918,42.3457,42.437,724219.0
2022-02-02 10:40:00,46.49,46.72,46.48,46.66,760841.0,42.4461,42.6561,42.437,42.6013,760841.0
2022-02-02 10:50:00,46.65,46.68,46.52,46.66,683690.0,42.5922,42.6196,42.4735,42.6013,683690.0
2022-02-02 11:00:00,46.65,46.68,46.49,46.51,666469.0,42.5922,42.6196,42.4461,42.4644,666469.0
2022-02-02 11:10:00,46.51,46.55,46.39,46.41,625347.0,42.4644,42.5009,42.3548,42.3731,625347.0
2022-02-02 11:20:00,46.41,46.46,46.39,46.41,523471.0,42.3731,42.4187,42.3548,42.3731,523471.0
2022-02-02 11:30:00,46.4,46.44,46.35,46.38,613061.0,42.3639,42.4005,42.3183,42.3457,613061.0
2022-02-02 11:40:00,46.37,46.52,46.37,46.51,494010.0,42.3365,42.4735,42.3365,42.4644,494010.0
2022-02-02 11:50:00,46.51,46.55,46.47,46.53,362583.0,42.4644,42.5009,42.4279,42.4826,362583.0
2022-02-02 12:00:00,46.54,46.65,46.52,46.6,456450.0,42.4918,42.5922,42.4735,42.5465,456450.0
2022-02-02 12:10:00,46.61,46.67,46.56,46.58,438092.0,42.5557,42.6105,42.51,42.5283,438092.0
2022-02-02 12:20:00,46.58,46.63,46.57,46.63,192468.0,42.5283,42.5739,42.5192,42.5739,192468.0
2022-02-02 12:30:00,46.63,46.63,46.58,46.62,307923.0,42.5739,42.5739,42.5283,42.5648,307923.0
2022-02-02 12:40:00,46.62,46.7,46.59,46.67,401864.0,42.5648,42.6378,42.5374,42.6105,401864.0
2022-02-02 12:50:00,46.67,46.67,46.62,46.65,235997.0,42.6105,42.6105,42.5648,42.5922,235997.0
2022-02-02 13:00:00,46.65,46.7,46.64,46.69,341116.0,42.5922,42.6378,42.5831,42.6287,341116.0
2022-02-02 13:10:00,46.69,46.71,46.67,46.69,384871.0,42.6287,42.647,42.6105,42.6287,384871.0
2022-02-02 13:20:00,46.69,46.71,46.61,46.66,388687.0,42.6287,42.647,42.5557,42.6013,388687.0
2022-02-02 13:30:00,46.67,46.72,46.66,46.72,395771.0,42.6105,42.6561,42.6013,42.6561,395771.0
2022-02-02 13:40:00,46.72,46.78,46.7,46.76,400095.0,42.6561,42.7109,42.6378,42.6926,400095.0
2022-02-02 13:50:00,46.76,46.78,46.73,46.76,368623.0,42.6926,42.7109,42.6652,42.6926,368623.0
2022-02-02 14:00:00,46.77,46.83,46.74,46.82,414057.0,42.7018,42.7565,42.6744,42.7474,414057.0
2022-02-02 14:10:00,46.82,46.84,46.73,46.8,416483.0,42.7474,42.7657,42.6652,42.7291,416483.0
2022-02-02 14:20:00,46.79,46.79,46.73,46.77,359880.0,42.72,42.72,42.6652,42.7018,359880.0
2022-02-02 14:30:00,46.77,46.83,46.76,46.8,344848.0,42.7018,42.7565,42.6926,42.7291,344848.0
2022-02-02 14:40:00,46.81,46.89,46.8,46.87,428481.0,42.7383,42.8113,42.7291,42.7931,428481.0
2022-02-02 14:50:00,46.87,46.88,46.77,46.78,359671.0,42.7931,42.8022,42.7018,42.7109,359671.0
2022-02-02 15:00:00,46.77,46.87,46.76,46.84,527564.0,42.7018,42.7931,42.6926,42.7657,527564.0
2022-02-02 15:10:00,46.84,46.92,46.82,46.91,636925.0,42.7657,42.8387,42.7474,42.8296,636925.0
2022-02-02 15:20:00,46.92,46.96,46.86,46.88,953386.0,42.8387,42.8752,42.7839,42.8022,953386.0
2022-02-02 15:30:00,46.88,46.91,46.83,46.88,860358.0,42.8022,42.8296,42.7565,42.8022,860358.0
2022-02-02 15:40:00,46.88,46.94,46.87,46.93,757649.0,42.8022,42.857,42.7931,42.8478,757649.0
2022-02-02 15:50:00,46.93,46.93,46.81,46.88,3816992.0,42.8478,42.8478,42.7383,42.8022,3816992.0
2022-02-03 09:30:00,47.22,47.29,46.75,46.95,2528487.0,43.1126,43.1765,42.6835,42.8661,2528487.0
2022-02-03 09:40:00,46.95,47.09,46.8,46.82,1143876.0,42.8661,42.9939,42.7291,42.7474,1143876.0
2022-02-03 09:50:00,46.82,46.94,46.72,46.82,1072134.0,42.7474,42.857,42.6561,42.7474,1072134.0
2022-02-03 10:00:00,46.82,47.11,46.82,47.06,1222175.0,42.7474,43.0122,42.7474,42.9665,1222175.0
2022-02-03 10:10:00,47.05,47.16,47.01,47.07,1218625.0,42.9574,43.0578,42.9209,42.9757,1218625.0
2022-02-03 10:20:00,47.08,47.13,46.93,47.05,914537.0,42.9848,43.0304,42.8478,42.9574,914537.0
2022-02-03 10:30:00,47.04,47.08,46.92,46.97,607838.0,42.9483,42.9848,42.8387,42.8844,607838.0
2022-02-03 10:40:00,46.97,47.07,46.95,47.03,782788.0,42.8844,42.9757,42.8661,42.9391,782788.0
2022-02-03 10:50:00,47.03,47.11,47.01,47.08,587107.0,42.9391,43.0122,42.9209,42.9848,587107.0
2022-02-03 11:00:00,47.09,47.11,46.99,47.09,805055.0,42.9939,43.0122,42.9026,42.9939,805055.0
2022-02-03 11:10:00,47.09,47.17,47.0,47.03,866243.0,42.9939,43.067,42.9117,42.9391,866243.0
2022-02-03 11:20:00,47.02,47.16,47.02,47.1,873175.0,42.93,43.0578,42.93,43.0031,873175.0
2022-02-03 11:30:00,47.1,47.18,46.99,47.02,615764.0,43.0031,43.0761,42.9026,42.93,615764.0
2022-02-03 11:40:00,47.03,47.04,46.96,46.99,711450.0,42.9391,42.9483,42.8752,42.9026,711450.0
2022-02-03 11:50:00,46.98,47.02,46.91,46.93,494387.0,42.8935,42.93,42.8296,42.8478,494387.0
2022-02-03 12:00:00,46.94,47.0,46.9,46.94,522268.0,42.857,42.9117,42.8204,42.857,522268.0
2022-02-03 12:10:00,46.93,46.95,46.76,46.79,705212.0,42.8478,42.8661,42.6926,42.72,705212.0
2022-02-03 12:20:00,46.77,46.88,46.76,46.84,398667.0,42.7018,42.8022,42.6926,42.7657,398667.0
2022-02-03 12:30:00,46.84,46.95,46.83,46.93,375538.0,42.7657,42.8661,42.7565,42.8478,375538.0
2022-02-03 12:40:00,46.93,46.94,46.77,46.82,406700.0,42.8478,42.857,42.7018,42.7474,406700.0
2022-02-03 12:50:00,46.82,46.88,46.81,46.86,310629.0,42.7474,42.8022,42.7383,42.7839,310629.0
2022-02-03 13:00:00,46.85,46.86,46.74,46.75,478502.0,42.7748,42.7839,42.6744,42.6835,478502.0
2022-02-03 13:10:00,46.75,46.8,46.72,46.74,437958.0,42.6835,42.7291,42.6561,42.6744,437958.0
2022-02-03 13:20:00,46.73,46.82,46.72,46.76,341981.0,42.6652,42.7474,42.6561,42.6926,341981.0
2022-02-03 13:30:00,46.77,46.82,46.76,46.79,331080.0,42.7018,42.7474,42.6926,42.72,331080.0
2022-02-03 13:40:00,46.79,46.83,46.78,46.8,275941.0,42.72,42.7565,42.7109,42.7291,275941.0
2022-02-03 13:50:00,46.8,46.81,46.73,46.76,270136.0,42.7291,42.7383,42.6652,42.6926,270136.0
2022-02-03 14:00:00,46.76,46.77,46.72,46.76,305459.0,42.6926,42.7018,42.6561,42.6926,305459.0
2022-02-03 14:10:00,46.75,46.77,46.73,46.75,305860.0,42.6835,42.7018,42.6652,42.6835,305860.0
2022-02-03 14:20:00,46.74,46.76,46.6,46.62,489387.0,42.6744,42.6926,42.5465,42.5648,489387.0
2022-02-03 14:30:00,46.61,46.63,46.53,46.55,623292.0,42.5557,42.5739,42.4826,42.5009,623292.0
2022-02-03 14:40:00,46.54,46.55,46.43,46.44,758237.0,42.4918,42.5009,42.3913,42.4005,758237.0
2022-02-03 14:50:00,46.44,46.49,46.43,46.48,597010.0,42.4005,42.4461,42.3913,42.437,597010.0
2022-02-03 15:00:00,46.47,46.5,46.37,46.39,735616.0,42.4279,42.4552,42.3365,42.3548,735616.0
2022-02-03 15:10:00,46.39,46.48,46.38,46.43,1071294.0,42.3548,42.437,42.3457,42.3913,1071294.0
2022-02-03 15:20:00,46.43,46.58,46.39,46.52,1436623.0,42.3913,42.5283,42.3548,42.4735,1436623.0
2022-02-03 15:30:00,46.51,46.53,46.4,46.43,610600.0,42.4644,42.4826,42.3639,42.3913,610600.0
2022-02-03 15:40:00,46.43,46.51,46.4,46.43,1075855.0,42.3913,42.4644,42.3639,42.3913,1075855.0
2022-02-03 15:50:00,46.42,46.51,46.35,46.44,2618255.0,42.3822,42.4644,42.3183,42.4005,2618255.0
2022-02-04 09:30:00,47.08,47.18,46.68,46.97,2442822.0,42.9848,43.0761,42.6196,42.8844,2442822.0
2022-02-04 09:40:00,46.97,47.1,46.9,46.93,1665807.0,42.8844,43.0031,42.8204,42.8478,1665807.0
2022-02-04 09:50:00,46.93,46.98,46.78,46.87,1222329.0,42.8478,42.8935,42.7109,42.7931,1222329.0
2022-02-04 10:00:00,46.87,46.94,46.8,46.89,941353.0,42.7931,42.857,42.7291,42.8113,941353.0
2022-02-04 10:10:00,46.88,47.07,46.71,47.05,1736859.0,42.8022,42.9757,42.647,42.9574,1736859.0
2022-02-04 10:20:00,47.05,47.15,47.01,47.05,973525.0,42.9574,43.0487,42.9209,42.9574,973525.0
2022-02-04 10:30:00,47.05,47.17,46.98,47.01,1298902.0,42.9574,43.067,42.8935,42.9209,1298902.0
2022-02-04 10:40:00,47.01,47.12,46.94,46.96,760617.0,42.9209,43.0213,42.857,42.8752,760617.0
2022-02-04 10:50:00,46.96,47.12,46.94,47.0,821932.0,42.8752,43.0213,42.857,42.9117,821932.0
2022-02-04 11:00:00,46.99,47.03,46.92,46.96,776509.0,42.9026,42.9391,42.8387,42.8752,776509.0
2022-02-04 11:10:00,46.97,46.98,46.85,46.97,1117102.0,42.8844,42.8935,42.7748,42.8844,1117102.0
2022-02-04 11:20:00,46.97,47.16,46.95,47.14,1485810.0,42.8844,43.0578,42.8661,43.0396,1485810.0
2022-02-04 11:30:00,47.14,47.38,47.09,47.38,1600232.0,43.0396,43.2587,42.9939,43.2587,1600232.0
2022-02-04 11:40:00,47.38,47.59,47.37,47.57,1518812.0,43.2587,43.4504,43.2496,43.4322,1518812.0
2022-02-04 11:50:00,47.57,47.62,47.5,47.55,1065779.0,43.4322,43.4778,43.3683,43.4139,1065779.0
2022-02-04 12:00:00,47.55,47.7,47.51,47.55,1330428.0,43.4139,43.5509,43.3774,43.4139,1330428.0
2022-02-04 12:10:00,47.55,47.65,47.54,47.62,1037987.0,43.4139,43.5052,43.4048,43.4778,1037987.0
2022-02-04 12:20:00,47.62,47.74,47.61,47.73,926888.0,43.4778,43.5874,43.4687,43.5783,926888.0
2022-02-04 12:30:00,47.73,47.79,47.69,47.78,926215.0,43.5783,43.633,43.5417,43.6239,926215.0
2022-02-04 12:40:00,47.77,47.86,47.77,47.82,998135.0,43.6148,43.6969,43.6148,43.6604,998135.0
2022-02-04 12:50:00,47.82,47.92,47.8,47.92,710058.0,43.6604,43.7517,43.6422,43.7517,710058.0
2022-02-04 13:00:00,47.91,48.07,47.91,48.06,1363896.0,43.7426,43.8887,43.7426,43.8795,1363896.0
2022-02-04 13:10:00,48.06,48.09,47.92,47.93,1166086.0,43.8795,43.9069,43.7517,43.7609,1166086.0
2022-02-04 13:20:00,47.93,48.15,47.91,48.13,1186674.0,43.7609,43.9617,43.7426,43.9435,1186674.0
2022-02-04 13:30:00,48.12,48.23,48.09,48.23,883267.0,43.9343,44.0348,43.9069,44.0348,883267.0
2022-02-04 13:40:00,48.23,48.27,48.17,48.19,938915.0,44.0348,44.0713,43.98,43.9982,938915.0
2022-02-04 13:50:00,48.2,48.26,48.19,48.26,646616.0,44.0074,44.0621,43.9982,44.0621,646616.0
2022-02-04 14:00:00,48.26,48.35,48.25,48.32,927610.0,44.0621,44.1443,44.053,44.1169,927610.0
2022-02-04 14:10:00,48.32,48.32,48.16,48.16,1404769.0,44.1169,44.1169,43.9708,43.9708,1404769.0
2022-02-04 14:20:00,48.16,48.35,48.16,48.33,1163375.0,43.9708,44.1443,43.9708,44.1261,1163375.0
2022-02-04 14:30:00,48.33,48.37,48.27,48.36,945359.0,44.1261,44.1626,44.0713,44.1535,945359.0
2022-02-04 14:40:00,48.36,48.44,48.31,48.37,856535.0,44.1535,44.2265,44.1078,44.1626,856535.0
2022-02-04 14:50:00,48.37,48.46,48.35,48.46,552064.0,44.1626,44.2448,44.1443,44.2448,552064.0
2022-02-04 15:00:00,48.46,48.56,48.44,48.55,1095950.0,44.2448,44.3361,44.2265,44.3269,1095950.0
2022-02-04 15:10:00,48.55,48.64,48.46,48.46,1339631.0,44.3269,44.4091,44.2448,44.2448,1339631.0
2022-02-04 15:20:00,48.47,48.62,48.45,48.59,1201584.0,44.2539,44.3908,44.2356,44.3634,1201584.0
2022-02-04 15:30:00,48.6,48.69,48.58,48.68,1608904.0,44.3726,44.4547,44.3543,44.4456,1608904.0
2022-02-04 15:40:00,48.68,48.68,48.43,48.46,2401815.0,44.4456,44.4456,44.2174,44.2448,2401815.0
2022-02-04 15:50:00,48.47,48.54,48.28,48.28,4367879.0,44.2539,44.3178,44.0804,44.0804,4367879.0
2022-02-07 09:30:00,48.56,48.7,48.16,48.37,3039202.0,44.3361,44.4639,43.9708,44.1626,3039202.0
2022-02-07 09:40:00,48.38,48.41,48.23,48.34,1312175.0,44.1717,44.1991,44.0348,44.1352,1312175.0
2022-02-07 09:50:00,48.35,48.58,48.34,48.56,2014094.0,44.1443,44.3543,44.1352,44.3361,2014094.0
2022-02-07 10:00:00,48.56,48.62,48.36,48.38,1411163.0,44.3361,44.3908,44.1535,44.1717,1411163.0
2022-02-07 10:10:00,48.37,48.37,48.15,48.19,1398658.0,44.1626,44.1626,43.9617,43.9982,1398658.0
2022-02-07 10:20:00,48.19,48.35,48.15,48.32,738489.0,43.9982,44.1443,43.9617,44.1169,738489.0
2022-02-07 10:30:00,48.32,48.52,48.26,48.51,826212.0,44.1169,44.2995,44.0621,44.2904,826212.0
2022-02-07 10:40:00,48.51,48.6,48.4,48.56,1293250.0,44.2904,44.3726,44.19,44.3361,1293250.0
2022-02-07 10:50:00,48.55,48.57,48.42,48.55,906780.0,44.3269,44.3452,44.2082,44.3269,906780.0
2022-02-07 11:00:00,48.54,48.56,48.41,48.48,850442.0,44.3178,44.3361,44.1991,44.263,850442.0
2022-02-07 11:10:00,48.48,48.53,48.43,48.45,545971.0,44.263,44.3087,44.2174,44.2356,545971.0
2022-02-07 11:20:00,48.45,48.49,48.4,48.45,1143854.0,44.2356,44.2721,44.19,44.2356,1143854.0
2022-02-07 11:30:00,48.45,48.46,48.25,48.28,872866.0,44.2356,44.2448,44.053,44.0804,872866.0
2022-02-07 11:40:00,48.29,48.3,48.22,48.27,659189.0,44.0895,44.0987,44.0256,44.0713,659189.0
2022-02-07 11:50:00,48.26,48.28,48.13,48.16,1050303.0,44.0621,44.0804,43.9435,43.9708,1050303.0
2022-02-07 12:00:00,48.15,48.16,48.02,48.04,656461.0,43.9617,43.9708,43.843,43.8613,656461.0
2022-02-07 12:10:00,48.04,48.11,47.98,48.08,696609.0,43.8613,43.9252,43.8065,43.8978,696609.0
2022-02-07 12:20:00,48.08,48.11,48.06,48.09,363184.0,43.8978,43.9252,43.8795,43.9069,363184.0
2022-02-07 12:30:00,48.09,48.21,48.04,48.1,554272.0,43.9069,44.0165,43.8613,43.9161,554272.0
2022-02-07 12:40:00,48.09,48.23,48.09,48.22,432111.0,43.9069,44.0348,43.9069,44.0256,432111.0
2022-02-07 12:50:00,48.22,48.26,48.18,48.21,362128.0,44.0256,44.0621,43.9891,44.0165,362128.0
2022-02-07 13:00:00,48.21,48.3,48.19,48.28,417511.0,44.0165,44.0987,43.9982,44.0804,417511.0
2022-02-07 13:10:00,48.28,48.34,48.28,48.3,411455.0,44.0804,44.1352,44.0804,44.0987,411455.0
2022-02-07 13:20:00,48.3,48.34,48.28,48.33,332658.0,44.0987,44.1352,44.0804,44.1261,332658.0
2022-02-07 13:30:00,48.33,48.45,48.32,48.45,433005.0,44.1261,44.2356,44.1169,44.2356,433005.0
2022-02-07 13:40:00,48.44,48.46,48.41,48.45,346398.0,44.2265,44.2448,44.1991,44.2356,346398.0
2022-02-07 13:50:00,48.45,48.56,48.42,48.55,587147.0,44.2356,44.3361,44.2082,44.3269,587147.0
2022-02-07 14:00:00,48.55,48.6,48.52,48.55,488965.0,44.3269,44.3726,44.2995,44.3269,488965.0
2022-02-07 14:10:00,48.54,48.59,48.5,48.56,400304.0,44.3178,44.3634,44.2813,44.3361,400304.0
2022-02-07 14:20:00,48.55,48.58,48.51,48.58,407021.0,44.3269,44.3543,44.2904,44.3543,407021.0
2022-02-07 14:30:00,48.58,48.63,48.53,48.58,501015.0,44.3543,44.4,44.3087,44.3543,501015.0
2022-02-07 14:40:00,48.57,48.66,48.56,48.61,466878.0,44.3452,44.4274,44.3361,44.3817,466878.0
2022-02-07 14:50:00,48.6,48.63,48.58,48.62,299533.0,44.3726,44.4,44.3543,44.3908,299533.0
2022-02-07 15:00:00,48.61,48.7,48.55,48.66,722942.0,44.3817,44.4639,44.3269,44.4274,722942.0
2022-02-07 15:10:00,48.67,48.75,48.64,48.73,657188.0,44.4365,44.5095,44.4091,44.4913,657188.0
2022-02-07 15:20:00,48.73,48.76,48.64,48.65,846624.0,44.4913,44.5187,44.4091,44.4182,846624.0
2022-02-07 15:30:00,48.65,48.7,48.54,48.55,785228.0,44.4182,44.4639,44.3178,44.3269,785228.0
2022-02-07 15:40:00,48.54,48.56,48.43,48.44,1091642.0,44.3178,44.3361,44.2174,44.2265,1091642.0
2022-02-07 15:50:00,48.45,48.6,48.37,48.54,2812996.0,44.2356,44.3726,44.1626,44.3178,2812996.0
2022-02-08 09:30:00,49.15,49.53,48.96,49.47,3907970.0,44.8747,45.2217,44.7013,45.1669,3907970.0
2022-02-08 09:40:00,49.47,50.02,49.42,49.81,3694765.0,45.1669,45.6691,45.1212,45.4773,3694765.0
2022-02-08 09:50:00,49.81,49.82,49.66,49.66,2349013.0,45.4773,45.4865,45.3404,45.3404,2349013.0
2022-02-08 10:00:00,49.66,49.72,49.39,49.47,1907126.0,45.3404,45.3952,45.0939,45.1669,1907126.0
2022-02-08 10:10:00,49.47,49.72,49.45,49.68,1398310.0,45.1669,45.3952,45.1486,45.3586,1398310.0
2022-02-08 10:20:00,49.68,49.76,49.53,49.6,1223891.0,45.3586,45.4317,45.2217,45.2856,1223891.0
2022-02-08 10:30:00,49.59,49.71,49.58,49.61,984597.0,45.2765,45.386,45.2673,45.2947,984597.0
2022-02-08 10:40:00,49.61,49.62,49.45,49.47,877808.0,45.2947,45.3039,45.1486,45.1669,877808.0
2022-02-08 10:50:00,49.46,49.56,49.42,49.45,868731.0,45.1578,45.2491,45.1212,45.1486,868731.0
2022-02-08 11:00:00,49.45,49.52,49.36,49.39,840369.0,45.1486,45.2125,45.0665,45.0939,840369.0
2022-02-08 11:10:00,49.39,49.41,49.23,49.28,1047442.0,45.0939,45.1121,44.9478,44.9934,1047442.0
2022-02-08 11:20:00,49.28,49.28,49.07,49.09,1026941.0,44.9934,44.9934,44.8017,44.82,1026941.0
2022-02-08 11:30:00,49.09,49.21,49.08,49.19,959132.0,44.82,44.9295,44.8108,44.9113,959132.0
2022-02-08 11:40:00,49.19,49.27,49.14,49.27,715732.0,44.9113,44.9843,44.8656,44.9843,715732.0
2022-02-08 11:50:00,49.27,49.37,49.23,49.32,538182.0,44.9843,45.0756,44.9478,45.0299,538182.0
2022-02-08 12:00:00,49.32,49.36,49.25,49.27,454372.0,45.0299,45.0665,44.966,44.9843,454372.0
2022-02-08 12:10:00,49.28,49.28,49.14,49.16,420458.0,44.9934,44.9934,44.8656,44.8839,420458.0
2022-02-08 12:20:00,49.16,49.28,49.15,49.24,417154.0,44.8839,44.9934,44.8747,44.9569,417154.0
2022-02-08 12:30:00,49.23,49.33,49.2,49.31,579624.0,44.9478,45.0391,44.9204,45.0208,579624.0
2022-02-08 12:40:00,49.31,49.35,49.25,49.28,495783.0,45.0208,45.0573,44.966,44.9934,495783.0
2022-02-08 12:50:00,49.27,49.3,49.26,49.29,328645.0,44.9843,45.0117,44.9752,45.0026,328645.0
2022-02-08 13:00:00,49.29,49.41,49.27,49.4,440900.0,45.0026,45.1121,44.9843,45.103,440900.0
2022-02-08 13:10:00,49.4,49.44,49.37,49.39,557817.0,45.103,45.1395,45.0756,45.0939,557817.0
2022-02-08 13:20:00,49.39,49.4,49.29,49.31,398511.0,45.0939,45.103,45.0026,45.0208,398511.0
2022-02-08 13:30:00,49.3,49.38,49.28,49.34,659487.0,45.0117,45.0847,44.9934,45.0482,659487.0
2022-02-08 13:40:00,49.34,49.37,49.33,49.37,361651.0,45.0482,45.0756,45.0391,45.0756,361651.0
2022-02-08 13:50:00,49.37,49.44,49.36,49.43,678718.0,45.0756,45.1395,45.0665,45.1304,678718.0
2022-02-08 14:00:00,49.43,49.46,49.42,49.44,466013.0,45.1304,45.1578,45.1212,45.1395,466013.0
2022-02-08 14:10:00,49.44,49.46,49.37,49.4,362491.0,45.1395,45.1578,45.0756,45.103,362491.0
2022-02-08 14:20:00,49.4,49.4,49.2,49.25,463989.0,45.103,45.103,44.9204,44.966,463989.0
2022-02-08 14:30:00,49.25,49.25,49.02,49.09,957138.0,44.966,44.966,44.756,44.82,957138.0
2022-02-08 14:40:00,49.09,49.12,48.94,48.98,720318.0,44.82,44.8473,44.683,44.7195,720318.0
2022-02-08 14:50:00,48.98,49.15,48.97,49.09,604751.0,44.7195,44.8747,44.7104,44.82,604751.0
2022-02-08 15:00:00,49.09,49.16,49.07,49.14,657408.0,44.82,44.8839,44.8017,44.8656,657408.0
2022-02-08 15:10:00,49.13,49.39,49.13,49.34,897450.0,44.8565,45.0939,44.8565,45.0482,897450.0
2022-02-08 15:20:00,49.34,49.38,49.27,49.32,783047.0,45.0482,45.0847,44.9843,45.0299,783047.0
2022-02-08 15:30:00,49.32,49.45,49.31,49.41,1021044.0,45.0299,45.1486,45.0208,45.1121,1021044.0
2022-02-08 15:40:00,49.41,49.45,49.3,49.35,1220899.0,45.1121,45.1486,45.0117,45.0573,1220899.0
2022-02-08 15:50:00,49.35,49.48,49.31,49.38,2492097.0,45.0573,45.176,45.0208,45.0847,2492097.0
2022-02-09 09:30:00,49.22,49.38,49.03,49.2,2172464.0,44.9386,45.0847,44.7652,44.9204,2172464.0
2022-02-09 09:40:00,49.21,49.47,49.2,49.43,1387698.0,44.9295,45.1669,44.9204,45.1304,1387698.0
2022-02-09 09:50:00,49.44,49.44,49.28,49.38,1165222.0,45.1395,45.1395,44.9934,45.0847,1165222.0
2022-02-09 10:00:00,49.37,49.48,49.27,49.43,1236291.0,45.0756,45.176,44.9843,45.1304,1236291.0
2022-02-09 10:10:00,49.43,49.61,49.37,49.55,946652.0,45.1304,45.2947,45.0756,45.2399,946652.0
2022-02-09 10:20:00,49.54,49.6,49.5,49.58,782767.0,45.2308,45.2856,45.1943,45.2673,782767.0
2022-02-09 10:30:00,49.58,49.71,49.57,49.63,714934.0,45.2673,45.386,45.2582,45.313,714934.0
2022-02-09 10:40:00,49.63,49.73,49.56,49.72,507584.0,45.313,45.4043,45.2491,45.3952,507584.0
2022-02-09 10:50:00,49.72,49.79,49.7,49.74,578029.0,45.3952,45.4591,45.3769,45.4134,578029.0
2022-02-09 11:00:00,49.73,49.76,49.68,49.71,672243.0,45.4043,45.4317,45.3586,45.386,672243.0
2022-02-09 11:10:00,49.72,49.74,49.67,49.73,809916.0,45.3952,45.4134,45.3495,45.4043,809916.0
2022-02-09 11:20:00,49.72,49.73,49.62,49.63,621479.0,45.3952,45.4043,45.3039,45.313,621479.0
2022-02-09 11:30:00,49.63,49.67,49.52,49.53,690266.0,45.313,45.3495,45.2125,45.2217,690266.0
2022-02-09 11:40:00,49.53,49.54,49.4,49.4,584015.0,45.2217,45.2308,45.103,45.103,584015.0
2022-02-09 11:50:00,49.41,49.41,49.23,49.25,1062114.0,45.1121,45.1121,44.9478,44.966,1062114.0
2022-02-09 12:00:00,49.25,49.27,49.17,49.21,630830.0,44.966,44.9843,44.893,44.9295,630830.0
2022-02-09 12:10:00,49.21,49.34,49.18,49.34,654996.0,44.9295,45.0482,44.9021,45.0482,654996.0
2022-02-09 12:20:00,49.34,49.39,49.32,49.34,525025.0,45.0482,45.0939,45.0299,45.0482,525025.0
2022-02-09 12:30:00,49.35,49.36,49.27,49.32,524966.0,45.0573,45.0665,44.9843,45.0299,524966.0
2022-02-09 12:40:00,49.32,49.33,49.27,49.3,445949.0,45.0299,45.0391,44.9843,45.0117,445949.0
2022-02-09 12:50:00,49.31,49.33,49.28,49.3,402648.0,45.0208,45.0391,44.9934,45.0117,402648.0
2022-02-09 13:00:00,49.3,49.33,49.12,49.14,1091558.0,45.0117,45.0391,44.8473,44.8656,1091558.0
2022-02-09 13:10:00,49.13,49.25,49.12,49.22,481308.0,44.8565,44.966,44.8473,44.9386,481308.0
2022-02-09 13:20:00,49.22,49.32,49.21,49.32,354001.0,44.9386,45.0299,44.9295,45.0299,354001.0
2022-02-09 13:30:00,49.33,49.42,49.32,49.37,502545.0,45.0391,45.1212,45.0299,45.0756,502545.0
2022-02-09 13:40:00,49.38,49.46,49.35,49.43,395143.0,45.0847,45.1578,45.0573,45.1304,395143.0
2022-02-09 13:50:00,49.43,49.49,49.41,49.46,435142.0,45.1304,45.1852,45.1121,45.1578,435142.0
2022-02-09 14:00:00,49.46,49.47,49.41,49.44,376495.0,45.1578,45.1669,45.1121,45.1395,376495.0
2022-02-09 14:10:00,49.43,49.49,49.42,49.47,454833.0,45.1304,45.1852,45.1212,45.1669,454833.0
2022-02-09 14:20:00,49.47,49.47,49.42,49.45,262546.0,45.1669,45.1669,45.1212,45.1486,262546.0
2022-02-09 14:30:00,49.45,49.49,49.42,49.46,277754.0,45.1486,45.1852,45.1212,45.1578,277754.0
2022-02-09 14:40:00,49.46,49.47,49.34,49.34,668742.0,45.1578,45.1669,45.0482,45.0482,668742.0
2022-02-09 14:50:00,49.34,49.39,49.32,49.35,539199.0,45.0482,45.0939,45.0299,45.0573,539199.0
2022-02-09 15:00:00,49.35,49.38,49.29,49.32,444381.0,45.0573,45.0847,45.0026,45.0299,444381.0
2022-02-09 15:10:00,49.33,49.39,49.32,49.38,438023.0,45.0391,45.0939,45.0299,45.0847,438023.0
2022-02-09 15:20:00,49.39,49.41,49.34,49.4,668971.0,45.0939,45.1121,45.0482,45.103,668971.0
2022-02-09 15:30:00,49.4,49.44,49.36,49.41,882866.0,45.103,45.1395,45.0665,45.1121,882866.0
2022-02-09 15:40:00,49.41,49.42,49.29,49.36,960097.0,45.1121,45.1212,45.0026,45.0665,960097.0
2022-02-09 15:50:00,49.36,49.42,49.21,49.28,2372680.0,45.0665,45.1212,44.9295,44.9934,2372680.0
2022-02-10 09:30:00,49.68,50.0,49.52,49.78,3266266.0,45.3586,45.6508,45.2125,45.4499,3266266.0
2022-02-10 09:40:00,49.79,49.94,49.68,49.76,2011149.0,45.4591,45.596,45.3586,45.4317,2011149.0
2022-02-10 09:50:00,49.76,49.89,49.73,49.8,1020024.0,45.4317,45.5504,45.4043,45.4682,1020024.0
2022-02-10 10:00:00,49.8,49.98,49.77,49.96,1101869.0,45.4682,45.6325,45.4408,45.6143,1101869.0
2022-02-10 10:10:00,49.95,50.04,49.83,49.88,1198343.0,45.6051,45.6873,45.4956,45.5412,1198343.0
2022-02-10 10:20:00,49.87,49.94,49.83,49.91,562494.0,45.5321,45.596,45.4956,45.5686,562494.0
2022-02-10 10:30:00,49.91,50.11,49.85,50.08,1106670.0,45.5686,45.7512,45.5138,45.7238,1106670.0
2022-02-10 10:40:00,50.08,50.09,49.88,49.97,1005979.0,45.7238,45.733,45.5412,45.6234,1005979.0
2022-02-10 10:50:00,49.96,49.96,49.76,49.83,1167651.0,45.6143,45.6143,45.4317,45.4956,1167651.0
2022-02-10 11:00:00,49.83,49.98,49.8,49.93,767032.0,45.4956,45.6325,45.4682,45.5869,767032.0
2022-02-10 11:10:00,49.92,49.93,49.7,49.75,782497.0,45.5778,45.5869,45.3769,45.4225,782497.0
2022-02-10 11:20:00,49.75,49.9,49.74,49.89,690916.0,45.4225,45.5595,45.4134,45.5504,690916.0
2022-02-10 11:30:00,49.88,49.92,49.81,49.91,591439.0,45.5412,45.5778,45.4773,45.5686,591439.0
2022-02-10 11:40:00,49.91,50.05,49.89,50.02,730104.0,45.5686,45.6964,45.5504,45.6691,730104.0
2022-02-10 11:50:00,50.02,50.02,49.89,49.9,558088.0,45.6691,45.6691,45.5504,45.5595,558088.0
2022-02-10 12:00:00,49.9,49.9,49.8,49.84,645141.0,45.5595,45.5595,45.4682,45.5047,645141.0
2022-02-10 12:10:00,49.85,49.88,49.81,49.82,471111.0,45.5138,45.5412,45.4773,45.4865,471111.0
2022-02-10 12:20:00,49.81,49.84,49.79,49.82,351928.0,45.4773,45.5047,45.4591,45.4865,351928.0
2022-02-10 12:30:00,49.83,49.83,49.71,49.79,415874.0,45.4956,45.4956,45.386,45.4591,415874.0
2022-02-10 12:40:00,49.79,49.8,49.54,49.66,1115724.0,45.4591,45.4682,45.2308,45.3404,1115724.0
2022-02-10 12:50:00,49.66,49.7,49.57,49.63,882462.0,45.3404,45.3769,45.2582,45.313,882462.0
2022-02-10 13:00:00,49.63,49.68,49.57,49.62,732163.0,45.313,45.3586,45.2582,45.3039,732163.0
2022-02-10 13:10:00,49.62,49.62,49.34,49.34,1066331.0,45.3039,45.3039,45.0482,45.0482,1066331.0
2022-02-10 13:20:00,49.35,49.44,49.31,49.31,551707.0,45.0573,45.1395,45.0208,45.0208,551707.0
2022-02-10 13:30:00,49.31,49.37,49.12,49.22,1103450.0,45.0208,45.0756,44.8473,44.9386,1103450.0
2022-02-10 13:40:00,49.23,49.31,49.16,49.27,1159889.0,44.9478,45.0208,44.8839,44.9843,1159889.0
2022-02-10 13:50:00,49.28,49.31,49.2,49.28,442533.0,44.9934,45.0208,44.9204,44.9934,442533.0
2022-02-10 14:00:00,49.28,49.3,49.09,49.14,765752.0,44.9934,45.0117,44.82,44.8656,765752.0
2022-02-10 14:10:00,49.14,49.15,48.89,48.91,1110697.0,44.8656,44.8747,44.6373,44.6556,1110697.0
2022-02-10 14:20:00,48.92,49.2,48.91,49.16,1021512.0,44.6647,44.9204,44.6556,44.8839,1021512.0
2022-02-10 14:30:00,49.16,49.34,49.13,49.21,761278.0,44.8839,45.0482,44.8565,44.9295,761278.0
2022-02-10 14:40:00,49.21,49.3,49.15,49.16,778345.0,44.9295,45.0117,44.8747,44.8839,778345.0
2022-02-10 14:50:00,49.16,49.19,49.04,49.09,733599.0,44.8839,44.9113,44.7743,44.82,733599.0
2022-02-10 15:00:00,49.09,49.16,49.02,49.14,721971.0,44.82,44.8839,44.756,44.8656,721971.0
2022-02-10 15:10:00,49.14,49.23,49.09,49.12,747712.0,44.8656,44.9478,44.82,44.8473,747712.0
2022-02-10 15:20:00,49.13,49.16,49.0,49.08,1180112.0,44.8565,44.8839,44.7378,44.8108,1180112.0
2022-02-10 15:30:00,49.09,49.12,49.0,49.08,1108546.0,44.82,44.8473,44.7378,44.8108,1108546.0
2022-02-10 15:40:00,49.08,49.12,48.83,48.91,1221004.0,44.8108,44.8473,44.5826,44.6556,1221004.0
2022-02-10 15:50:00,48.91,49.09,48.76,49.04,2856012.0,44.6556,44.82,44.5187,44.7743,2856012.0
2022-02-11 09:30:00,48.63,48.97,48.5,48.97,2213568.0,44.4,44.7104,44.2813,44.7104,2213568.0
2022-02-11 09:40:00,48.97,49.25,48.77,49.2,1694160.0,44.7104,44.966,44.5278,44.9204,1694160.0
2022-02-11 09:50:00,49.2,49.24,48.83,48.91,1252940.0,44.9204,44.9569,44.5826,44.6556,1252940.0
2022-02-11 10:00:00,48.91,49.05,48.9,48.96,1364598.0,44.6556,44.7834,44.6465,44.7013,1364598.0
2022-02-11 10:10:00,48.96,49.02,48.77,48.94,1316635.0,44.7013,44.756,44.5278,44.683,1316635.0
2022-02-11 10:20:00,48.95,49.31,48.94,49.25,1009240.0,44.6921,45.0208,44.683,44.966,1009240.0
2022-02-11 10:30:00,49.25,49.31,49.12,49.2,940585.0,44.966,45.0208,44.8473,44.9204,940585.0
2022-02-11 10:40:00,49.2,49.3,49.14,49.15,767732.0,44.9204,45.0117,44.8656,44.8747,767732.0
2022-02-11 10:50:00,49.16,49.19,49.09,49.18,1086483.0,44.8839,44.9113,44.82,44.9021,1086483.0
2022-02-11 11:00:00,49.18,49.31,49.11,49.12,759765.0,44.9021,45.0208,44.8382,44.8473,759765.0
2022-02-11 11:10:00,49.11,49.23,49.07,49.2,1072581.0,44.8382,44.9478,44.8017,44.9204,1072581.0
2022-02-11 11:20:00,49.2,49.44,49.18,49.37,1179842.0,44.9204,45.1395,44.9021,45.0756,1179842.0
2022-02-11 11:30:00,49.37,49.37,49.14,49.16,1041564.0,45.0756,45.0756,44.8656,44.8839,1041564.0
2022-02-11 11:40:00,49.16,49.21,49.08,49.13,917570.0,44.8839,44.9295,44.8108,44.8565,917570.0
2022-02-11 11:50:00,49.13,49.14,48.99,49.14,949548.0,44.8565,44.8656,44.7287,44.8656,949548.0
2022-02-11 12:00:00,49.13,49.22,49.1,49.2,527607.0,44.8565,44.9386,44.8291,44.9204,527607.0
2022-02-11 12:10:00,49.2,49.24,49.11,49.15,505381.0,44.9204,44.9569,44.8382,44.8747,505381.0
2022-02-11 12:20:00,49.15,49.16,49.07,49.1,571095.0,44.8747,44.8839,44.8017,44.8291,571095.0
2022-02-11 12:30:00,49.1,49.11,49.02,49.03,455555.0,44.8291,44.8382,44.756,44.7652,455555.0
2022-02-11 12:40:00,49.03,49.03,48.84,48.85,549028.0,44.7652,44.7652,44.5917,44.6008,549028.0
2022-02-11 12:50:00,48.86,48.86,48.73,48.79,531516.0,44.61,44.61,44.4913,44.546,531516.0
2022-02-11 13:00:00,48.79,48.93,48.73,48.9,833376.0,44.546,44.6739,44.4913,44.6465,833376.0
2022-02-11 13:10:00,48.91,48.91,48.69,48.78,587006.0,44.6556,44.6556,44.4547,44.5369,587006.0
2022-02-11 13:20:00,48.77,48.79,48.55,48.55,815517.0,44.5278,44.546,44.3269,44.3269,815517.0
2022-02-11 13:30:00,48.55,48.56,48.17,48.18,1441877.0,44.3269,44.3361,43.98,43.9891,1441877.0
2022-02-11 13:40:00,48.18,48.31,48.0,48.16,1930812.0,43.9891,44.1078,43.8248,43.9708,1930812.0
2022-02-11 13:50:00,48.16,48.28,48.06,48.1,1247630.0,43.9708,44.0804,43.8795,43.9161,1247630.0
2022-02-11 14:00:00,48.1,48.18,47.88,47.98,2132946.0,43.9161,43.9891,43.7152,43.8065,2132946.0
2022-02-11 14:10:00,47.99,48.2,47.9,48.16,2093009.0,43.8156,44.0074,43.7335,43.9708,2093009.0
2022-02-11 14:20:00,48.16,48.28,47.85,47.88,1091323.0,43.9708,44.0804,43.6878,43.7152,1091323.0
2022-02-11 14:30:00,47.89,48.14,47.86,48.07,941952.0,43.7243,43.9526,43.6969,43.8887,941952.0
2022-02-11 14:40:00,48.07,48.1,47.81,47.84,963370.0,43.8887,43.9161,43.6513,43.6787,963370.0
2022-02-11 14:50:00,47.84,47.86,47.66,47.85,1103907.0,43.6787,43.6969,43.5143,43.6878,1103907.0
2022-02-11 15:00:00,47.85,48.03,47.76,47.79,1098621.0,43.6878,43.8522,43.6056,43.633,1098621.0
2022-02-11 15:10:00,47.79,47.84,47.67,47.69,1328290.0,43.633,43.6787,43.5235,43.5417,1328290.0
2022-02-11 15:20:00,47.69,47.77,47.6,47.74,1538317.0,43.5417,43.6148,43.4596,43.5874,1538317.0
2022-02-11 15:30:00,47.73,47.8,47.62,47.68,1405401.0,43.5783,43.6422,43.4778,43.5326,1405401.0
2022-02-11 15:40:00,47.68,47.9,47.5,47.9,2000295.0,43.5326,43.7335,43.3683,43.7335,2000295.0
2022-02-11 15:50:00,47.9,48.02,47.78,47.91,4631693.0,43.7335,43.843,43.6239,43.7426,4631693.0
2022-02-14 09:30:00,48.02,48.08,47.8,47.94,2901482.0,43.843,43.8978,43.6422,43.77,2901482.0
2022-02-14 09:40:00,47.94,48.19,47.71,47.83,1676489.0,43.77,43.9982,43.56,43.6696,1676489.0
2022-02-14 09:50:00,47.82,48.07,47.71,47.73,1221877.0,43.6604,43.8887,43.56,43.5783,1221877.0
2022-02-14 10:00:00,47.73,47.74,47.36,47.43,1292521.0,43.5783,43.5874,43.2404,43.3043,1292521.0
2022-02-14 10:10:00,47.43,47.67,47.23,47.4,1277302.0,43.3043,43.5235,43.1217,43.277,1277302.0
2022-02-14 10:20:00,47.41,47.51,47.32,47.4,615169.0,43.2861,43.3774,43.2039,43.277,615169.0
2022-02-14 10:30:00,47.4,47.44,47.09,47.15,903916.0,43.277,43.3135,42.9939,43.0487,903916.0
2022-02-14 10:40:00,47.15,47.27,47.12,47.16,917383.0,43.0487,43.1583,43.0213,43.0578,917383.0
2022-02-14 10:50:00,47.16,47.25,47.06,47.16,1247211.0,43.0578,43.14,42.9665,43.0578,1247211.0
2022-02-14 11:00:00,47.16,47.24,47.08,47.14,809137.0,43.0578,43.1309,42.9848,43.0396,809137.0
2022-02-14 11:10:00,47.13,47.24,47.07,47.21,858760.0,43.0304,43.1309,42.9757,43.1035,858760.0
2022-02-14 11:20:00,47.21,47.31,47.17,47.27,1068673.0,43.1035,43.1948,43.067,43.1583,1068673.0
2022-02-14 11:30:00,47.28,47.44,47.2,47.42,874645.0,43.1674,43.3135,43.0944,43.2952,874645.0
2022-02-14 11:40:00,47.41,47.62,47.41,47.62,587807.0,43.2861,43.4778,43.2861,43.4778,587807.0
2022-02-14 11:50:00,47.63,47.67,47.54,47.65,556297.0,43.4869,43.5235,43.4048,43.5052,556297.0
2022-02-14 12:00:00,47.66,47.73,47.6,47.63,903378.0,43.5143,43.5783,43.4596,43.4869,903378.0
2022-02-14 12:10:00,47.63,47.7,47.59,47.69,386958.0,43.4869,43.5509,43.4504,43.5417,386958.0
2022-02-14 12:20:00,47.68,47.79,47.66,47.78,392322.0,43.5326,43.633,43.5143,43.6239,392322.0
2022-02-14 12:30:00,47.78,47.82,47.67,47.74,399298.0,43.6239,43.6604,43.5235,43.5874,399298.0
2022-02-14 12:40:00,47.73,47.87,47.73,47.82,344053.0,43.5783,43.7061,43.5783,43.6604,344053.0
2022-02-14 12:50:00,47.81,47.83,47.7,47.75,254672.0,43.6513,43.6696,43.5509,43.5965,254672.0
2022-02-14 13:00:00,47.75,47.83,47.71,47.78,238366.0,43.5965,43.6696,43.56,43.6239,238366.0
2022-02-14 13:10:00,47.78,47.8,47.68,47.74,300292.0,43.6239,43.6422,43.5326,43.5874,300292.0
2022-02-14 13:20:00,47.73,47.75,47.62,47.7,326504.0,43.5783,43.5965,43.4778,43.5509,326504.0
2022-02-14 13:30:00,47.69,47.71,47.58,47.64,419376.0,43.5417,43.56,43.4413,43.4961,419376.0
2022-02-14 13:40:00,47.63,47.64,47.5,47.52,454765.0,43.4869,43.4961,43.3683,43.3865,454765.0
2022-02-14 13:50:00,47.51,47.52,47.2,47.22,1144506.0,43.3774,43.3865,43.0944,43.1126,1144506.0
2022-02-14 14:00:00,47.22,47.3,47.09,47.16,875943.0,43.1126,43.1857,42.9939,43.0578,875943.0
2022-02-14 14:10:00,47.16,47.2,47.0,47.03,1227586.0,43.0578,43.0944,42.9117,42.9391,1227586.0
2022-02-14 14:20:00,47.03,47.32,46.94,47.13,1305201.0,42.9391,43.2039,42.857,43.0304,1305201.0
2022-02-14 14:30:00,47.12,47.29,47.06,47.18,860881.0,43.0213,43.1765,42.9665,43.0761,860881.0
2022-02-14 14:40:00,47.19,47.29,47.15,47.19,555850.0,43.0852,43.1765,43.0487,43.0852,555850.0
2022-02-14 14:50:00,47.19,47.36,47.18,47.29,624206.0,43.0852,43.2404,43.0761,43.1765,624206.0
2022-02-14 15:00:00,47.28,47.31,47.12,47.23,797524.0,43.1674,43.1948,43.0213,43.1217,797524.0
2022-02-14 15:10:00,47.22,47.26,47.13,47.16,774198.0,43.1126,43.1491,43.0304,43.0578,774198.0
2022-02-14 15:20:00,47.16,47.35,47.14,47.24,1005863.0,43.0578,43.2313,43.0396,43.1309,1005863.0
2022-02-14 15:30:00,47.24,47.43,47.2,47.35,1328963.0,43.1309,43.3043,43.0944,43.2313,1328963.0
2022-02-14 15:40:00,47.35,47.5,47.26,47.46,1529355.0,43.2313,43.3683,43.1491,43.3317,1529355.0
2022-02-14 15:50:00,47.45,47.48,47.31,47.4,3089709.0,43.3226,43.35,43.1948,43.277,3089709.0
2022-02-15 09:30:00,48.0,48.34,47.86,48.24,2526470.0,43.8248,44.1352,43.6969,44.0439,2526470.0
2022-02-15 09:40:00,48.23,48.37,48.15,48.16,2103615.0,44.0348,44.1626,43.9617,43.9708,2103615.0
2022-02-15 09:50:00,48.17,48.17,47.65,47.69,1749746.0,43.98,43.98,43.5052,43.5417,1749746.0
2022-02-15 10:00:00,47.69,47.94,47.65,47.88,1729303.0,43.5417,43.77,43.5052,43.7152,1729303.0
2022-02-15 10:10:00,47.87,47.88,47.76,47.83,923431.0,43.7061,43.7152,43.6056,43.6696,923431.0
2022-02-15 10:20:00,47.83,47.94,47.76,47.91,1329921.0,43.6696,43.77,43.6056,43.7426,1329921.0
2022-02-15 10:30:00,47.91,47.98,47.86,47.88,1204900.0,43.7426,43.8065,43.6969,43.7152,1204900.0
2022-02-15 10:40:00,47.88,47.9,47.82,47.88,886790.0,43.7152,43.7335,43.6604,43.7152,886790.0
2022-02-15 10:50:00,47.88,48.03,47.86,47.97,1561730.0,43.7152,43.8522,43.6969,43.7974,1561730.0
2022-02-15 11:00:00,47.98,48.05,47.95,47.99,741778.0,43.8065,43.8704,43.7791,43.8156,741778.0
2022-02-15 11:10:00,47.99,48.07,47.96,48.05,1095934.0,43.8156,43.8887,43.7882,43.8704,1095934.0
2022-02-15 11:20:00,48.06,48.12,47.91,47.93,924393.0,43.8795,43.9343,43.7426,43.7609,924393.0
2022-02-15 11:30:00,47.93,48.0,47.88,47.89,732808.0,43.7609,43.8248,43.7152,43.7243,732808.0
2022-02-15 11:40:00,47.88,47.94,47.82,47.83,745142.0,43.7152,43.77,43.6604,43.6696,745142.0
2022-02-15 11:50:00,47.83,47.85,47.76,47.81,778861.0,43.6696,43.6878,43.6056,43.6513,778861.0
2022-02-15 12:00:00,47.8,47.86,47.79,47.83,574893.0,43.6422,43.6969,43.633,43.6696,574893.0
2022-02-15 12:10:00,47.83,47.85,47.74,47.77,546628.0,43.6696,43.6878,43.5874,43.6148,546628.0
2022-02-15 12:20:00,47.77,47.81,47.73,47.78,719417.0,43.6148,43.6513,43.5783,43.6239,719417.0
2022-02-15 12:30:00,47.79,47.86,47.76,47.8,400341.0,43.633,43.6969,43.6056,43.6422,400341.0
2022-02-15 12:40:00,47.8,47.83,47.67,47.68,661110.0,43.6422,43.6696,43.5235,43.5326,661110.0
2022-02-15 12:50:00,47.68,47.73,47.67,47.72,367222.0,43.5326,43.5783,43.5235,43.5691,367222.0
2022-02-15 13:00:00,47.73,47.81,47.71,47.78,400275.0,43.5783,43.6513,43.56,43.6239,400275.0
2022-02-15 13:10:00,47.78,47.78,47.73,47.73,267893.0,43.6239,43.6239,43.5783,43.5783,267893.0
2022-02-15 13:20:00,47.73,47.9,47.73,47.86,590591.0,43.5783,43.7335,43.5783,43.6969,590591.0
2022-02-15 13:30:00,47.87,47.95,47.86,47.94,330668.0,43.7061,43.7791,43.6969,43.77,330668.0
2022-02-15 13:40:00,47.94,47.99,47.91,47.96,424993.0,43.77,43.8156,43.7426,43.7882,424993.0
2022-02-15 13:50:00,47.96,47.98,47.92,47.95,389690.0,43.7882,43.8065,43.7517,43.7791,389690.0
2022-02-15 14:00:00,47.95,47.96,47.82,47.88,674997.0,43.7791,43.7882,43.6604,43.7152,674997.0
2022-02-15 14:10:00,47.89,48.01,47.88,48.0,491866.0,43.7243,43.8339,43.7152,43.8248,491866.0
2022-02-15 14:20:00,48.0,48.05,47.97,47.98,498734.0,43.8248,43.8704,43.7974,43.8065,498734.0
2022-02-15 14:30:00,47.98,48.01,47.92,47.95,388292.0,43.8065,43.8339,43.7517,43.7791,388292.0
2022-02-15 14:40:00,47.95,47.99,47.89,47.93,723483.0,43.7791,43.8156,43.7243,43.7609,723483.0
2022-02-15 14:50:00,47.93,47.95,47.88,47.92,405390.0,43.7609,43.7791,43.7152,43.7517,405390.0
2022-02-15 15:00:00,47.91,47.94,47.87,47.89,592605.0,43.7426,43.77,43.7061,43.7243,592605.0
2022-02-15 15:10:00,47.89,47.92,47.86,47.91,607946.0,43.7243,43.7517,43.6969,43.7426,607946.0
2022-02-15 15:20:00,47.91,47.92,47.79,47.82,903445.0,43.7426,43.7517,43.633,43.6604,903445.0
2022-02-15 15:30:00,47.82,47.82,47.63,47.65,1601865.0,43.6604,43.6604,43.4869,43.5052,1601865.0
2022-02-15 15:40:00,47.66,47.72,47.57,47.61,2104418.0,43.5143,43.5691,43.4322,43.4687,2104418.0
2022-02-15 15:50:00,47.61,47.82,47.61,47.77,3132187.0,43.4687,43.6604,43.4687,43.6148,3132187.0
2022-02-16 09:30:00,47.46,47.93,47.38,47.73,1703486.0,43.3317,43.7609,43.2587,43.5783,1703486.0
2022-02-16 09:40:00,47.74,48.24,47.72,48.09,1422389.0,43.5874,44.0439,43.5691,43.9069,1422389.0
2022-02-16 09:50:00,48.09,48.09,47.62,47.76,943947.0,43.9069,43.9069,43.4778,43.6056,943947.0
2022-02-16 10:00:00,47.77,47.9,47.72,47.85,1170619.0,43.6148,43.7335,43.5691,43.6878,1170619.0
2022-02-16 10:10:00,47.84,48.05,47.82,47.96,916535.0,43.6787,43.8704,43.6604,43.7882,916535.0
2022-02-16 10:20:00,47.95,48.13,47.92,48.12,802680.0,43.7791,43.9435,43.7517,43.9343,802680.0
2022-02-16 10:30:00,48.11,48.19,48.05,48.08,729490.0,43.9252,43.9982,43.8704,43.8978,729490.0
2022-02-16 10:40:00,48.07,48.08,47.96,48.0,586840.0,43.8887,43.8978,43.7882,43.8248,586840.0
2022-02-16 10:50:00,48.0,48.04,47.83,47.84,585607.0,43.8248,43.8613,43.6696,43.6787,585607.0
2022-02-16 11:00:00,47.84,47.9,47.8,47.89,455729.0,43.6787,43.7335,43.6422,43.7243,455729.0
2022-02-16 11:10:00,47.88,47.97,47.81,47.89,314194.0,43.7152,43.7974,43.6513,43.7243,314194.0
2022-02-16 11:20:00,47.9,47.96,47.87,47.95,288947.0,43.7335,43.7882,43.7061,43.7791,288947.0
2022-02-16 11:30:00,47.95,47.98,47.89,47.96,492942.0,43.7791,43.8065,43.7243,43.7882,492942.0
2022-02-16 11:40:00,47.96,47.98,47.8,47.84,696162.0,43.7882,43.8065,43.6422,43.6787,696162.0
2022-02-16 11:50:00,47.84,47.89,47.81,47.83,419703.0,43.6787,43.7243,43.6513,43.6696,419703.0
2022-02-16 12:00:00,47.83,47.84,47.77,47.82,572456.0,43.6696,43.6787,43.6148,43.6604,572456.0
2022-02-16 12:10:00,47.82,47.85,47.78,47.81,379601.0,43.6604,43.6878,43.6239,43.6513,379601.0
2022-02-16 12:20:00,47.82,47.82,47.66,47.67,492729.0,43.6604,43.6604,43.5143,43.5235,492729.0
2022-02-16 12:30:00,47.68,47.68,47.5,47.57,576958.0,43.5326,43.5326,43.3683,43.4322,576958.0
2022-02-16 12:40:00,47.57,47.61,47.53,47.54,396337.0,43.4322,43.4687,43.3956,43.4048,396337.0
2022-02-16 12:50:00,47.54,47.59,47.51,47.55,406255.0,43.4048,43.4504,43.3774,43.4139,406255.0
2022-02-16 13:00:00,47.55,47.56,47.5,47.51,359702.0,43.4139,43.423,43.3683,43.3774,359702.0
2022-02-16 13:10:00,47.51,47.54,47.45,47.53,748036.0,43.3774,43.4048,43.3226,43.3956,748036.0
2022-02-16 13:20:00,47.54,47.56,47.46,47.47,466362.0,43.4048,43.423,43.3317,43.3409,466362.0
2022-02-16 13:30:00,47.47,47.51,47.43,47.48,528145.0,43.3409,43.3774,43.3043,43.35,528145.0
2022-02-16 13:40:00,47.48,47.49,47.39,47.41,763188.0,43.35,43.3591,43.2678,43.2861,763188.0
2022-02-16 13:50:00,47.41,47.51,47.4,47.47,463134.0,43.2861,43.3774,43.277,43.3409,463134.0
2022-02-16 14:00:00,47.48,47.65,47.31,47.48,1222062.0,43.35,43.5052,43.1948,43.35,1222062.0
2022-02-16 14:10:00,47.49,47.64,47.41,47.62,846074.0,43.3591,43.4961,43.2861,43.4778,846074.0
2022-02-16 14:20:00,47.62,47.74,47.58,47.72,830093.0,43.4778,43.5874,43.4413,43.5691,830093.0
2022-02-16 14:30:00,47.73,47.85,47.65,47.7,1216380.0,43.5783,43.6878,43.5052,43.5509,1216380.0
2022-02-16 14:40:00,47.7,47.71,47.6,47.6,540494.0,43.5509,43.56,43.4596,43.4596,540494.0
2022-02-16 14:50:00,47.6,47.73,47.59,47.71,433058.0,43.4596,43.5783,43.4504,43.56,433058.0
2022-02-16 15:00:00,47.71,47.81,47.7,47.76,811959.0,43.56,43.6513,43.5509,43.6056,811959.0
2022-02-16 15:10:00,47.75,47.75,47.66,47.71,592686.0,43.5965,43.5965,43.5143,43.56,592686.0
2022-02-16 15:20:00,47.72,47.74,47.64,47.72,637784.0,43.5691,43.5874,43.4961,43.5691,637784.0
2022-02-16 15:30:00,47.72,47.76,47.62,47.75,1016675.0,43.5691,43.6056,43.4778,43.5965,1016675.0
2022-02-16 15:40:00,47.74,47.79,47.67,47.78,1162631.0,43.5874,43.633,43.5235,43.6239,1162631.0
2022-02-16 15:50:00,47.79,47.87,47.67,47.68,3082511.0,43.633,43.7061,43.5235,43.5326,3082511.0
2022-02-17 09:30:00,47.0,47.24,46.86,47.23,2797058.0,42.9117,43.1309,42.7839,43.1217,2797058.0
2022-02-17 09:40:00,47.24,47.3,46.88,46.99,1343200.0,43.1309,43.1857,42.8022,42.9026,1343200.0
2022-02-17 09:50:00,46.99,47.0,46.64,46.65,2512467.0,42.9026,42.9117,42.5831,42.5922,2512467.0
2022-02-17 10:00:00,46.66,46.72,46.57,46.62,1500621.0,42.6013,42.6561,42.5192,42.5648,1500621.0
2022-02-17 10:10:00,46.62,46.77,46.57,46.69,1063303.0,42.5648,42.7018,42.5192,42.6287,1063303.0
2022-02-17 10:20:00,46.68,46.68,46.46,46.54,1181642.0,42.6196,42.6196,42.4187,42.4918,1181642.0
2022-02-17 10:30:00,46.54,46.64,46.48,46.5,713416.0,42.4918,42.5831,42.437,42.4552,713416.0
2022-02-17 10:40:00,46.5,46.66,46.45,46.53,1148748.0,42.4552,42.6013,42.4096,42.4826,1148748.0
2022-02-17 10:50:00,46.53,46.7,46.45,46.66,849527.0,42.4826,42.6378,42.4096,42.6013,849527.0
2022-02-17 11:00:00,46.66,46.72,46.56,46.7,703550.0,42.6013,42.6561,42.51,42.6378,703550.0
2022-02-17 11:10:00,46.7,46.8,46.69,46.75,687728.0,42.6378,42.7291,42.6287,42.6835,687728.0
2022-02-17 11:20:00,46.74,46.75,46.63,46.66,564876.0,42.6744,42.6835,42.5739,42.6013,564876.0
2022-02-17 11:30:00,46.66,46.68,46.49,46.5,457934.0,42.6013,42.6196,42.4461,42.4552,457934.0
2022-02-17 11:40:00,46.5,46.68,46.48,46.66,511357.0,42.4552,42.6196,42.437,42.6013,511357.0
2022-02-17 11:50:00,46.66,46.66,46.5,46.54,443381.0,42.6013,42.6013,42.4552,42.4918,443381.0
2022-02-17 12:00:00,46.53,46.68,46.5,46.64,541739.0,42.4826,42.6196,42.4552,42.5831,541739.0
2022-02-17 12:10:00,46.65,46.72,46.62,46.72,409179.0,42.5922,42.6561,42.5648,42.6561,409179.0
2022-02-17 12:20:00,46.72,46.72,46.65,46.68,310743.0,42.6561,42.6561,42.5922,42.6196,310743.0
2022-02-17 12:30:00,46.67,46.69,46.59,46.59,502100.0,42.6105,42.6287,42.5374,42.5374,502100.0
2022-02-17 12:40:00,46.59,46.59,46.45,46.46,458187.0,42.5374,42.5374,42.4096,42.4187,458187.0
2022-02-17 12:50:00,46.46,46.56,46.44,46.55,470686.0,42.4187,42.51,42.4005,42.5009,470686.0
2022-02-17 13:00:00,46.55,46.62,46.49,46.52,435859.0,42.5009,42.5648,42.4461,42.4735,435859.0
2022-02-17 13:10:00,46.52,46.53,46.44,46.46,528802.0,42.4735,42.4826,42.4005,42.4187,528802.0
2022-02-17 13:20:00,46.46,46.46,46.33,46.35,543835.0,42.4187,42.4187,42.3,42.3183,543835.0
2022-02-17 13:30:00,46.35,46.37,46.27,46.28,756554.0,42.3183,42.3365,42.2452,42.2544,756554.0
2022-02-17 13:40:00,46.29,46.29,46.17,46.22,1320749.0,42.2635,42.2635,42.1539,42.1996,1320749.0
2022-02-17 13:50:00,46.21,46.27,46.2,46.26,663806.0,42.1905,42.2452,42.1813,42.2361,663806.0
2022-02-17 14:00:00,46.27,46.27,46.14,46.16,964852.0,42.2452,42.2452,42.1266,42.1448,964852.0
2022-02-17 14:10:00,46.15,46.26,46.1,46.2,757293.0,42.1357,42.2361,42.09,42.1813,757293.0
2022-02-17 14:20:00,46.2,46.21,46.08,46.15,612228.0,42.1813,42.1905,42.0718,42.1357,612228.0
2022-02-17 14:30:00,46.15,46.18,46.06,46.14,780413.0,42.1357,42.1631,42.0535,42.1266,780413.0
2022-02-17 14:40:00,46.14,46.21,46.12,46.19,805334.0,42.1266,42.1905,42.1083,42.1722,805334.0
2022-02-17 14:50:00,46.19,46.24,46.15,46.19,795423.0,42.1722,42.2179,42.1357,42.1722,795423.0
2022-02-17 15:00:00,46.19,46.21,46.08,46.08,875642.0,42.1722,42.1905,42.0718,42.0718,875642.0
2022-02-17 15:10:00,46.08,46.1,45.95,46.02,984627.0,42.0718,42.09,41.9531,42.017,984627.0
2022-02-17 15:20:00,46.02,46.14,46.01,46.05,1153550.0,42.017,42.1266,42.0079,42.0444,1153550.0
2022-02-17 15:30:00,46.04,46.1,45.99,46.05,1688028.0,42.0353,42.09,41.9896,42.0444,1688028.0
2022-02-17 15:40:00,46.06,46.18,46.01,46.07,1923975.0,42.0535,42.1631,42.0079,42.0626,1923975.0
2022-02-17 15:50:00,46.07,46.19,45.95,46.07,4965989.0,42.0626,42.1722,41.9531,42.0626,4965989.0
2022-02-18 09:30:00,46.07,46.38,45.89,46.32,2754411.0,42.0626,42.3457,41.8983,42.2909,2754411.0
2022-02-18 09:40:00,46.31,46.37,45.9,46.27,1299016.0,42.2818,42.3365,41.9074,42.2452,1299016.0
2022-02-18 09:50:00,46.27,46.38,46.17,46.26,747115.0,42.2452,42.3457,42.1539,42.2361,747115.0
2022-02-18 10:00:00,46.27,46.4,46.16,46.3,1362398.0,42.2452,42.3639,42.1448,42.2726,1362398.0
2022-02-18 10:10:00,46.3,46.54,46.22,46.43,1506483.0,42.2726,42.4918,42.1996,42.3913,1506483.0
2022-02-18 10:20:00,46.44,46.5,46.31,46.35,897317.0,42.4005,42.4552,42.2818,42.3183,897317.0
2022-02-18 10:30:00,46.35,46.35,46.0,46.15,1270263.0,42.3183,42.3183,41.9987,42.1357,1270263.0
2022-02-18 10:40:00,46.15,46.23,46.08,46.12,533291.0,42.1357,42.2087,42.0718,42.1083,533291.0
2022-02-18 10:50:00,46.13,46.21,46.09,46.1,827924.0,42.1174,42.1905,42.0809,42.09,827924.0
2022-02-18 11:00:00,46.1,46.11,45.85,45.96,1160559.0,42.09,42.0992,41.8618,41.9622,1160559.0
2022-02-18 11:10:00,45.95,46.03,45.9,46.0,923541.0,41.9531,42.0261,41.9074,41.9987,923541.0
2022-02-18 11:20:00,46.01,46.14,46.0,46.09,441638.0,42.0079,42.1266,41.9987,42.0809,441638.0
2022-02-18 11:30:00,46.1,46.18,46.02,46.15,419678.0,42.09,42.1631,42.017,42.1357,419678.0
2022-02-18 11:40:00,46.15,46.17,45.99,46.02,296503.0,42.1357,42.1539,41.9896,42.017,296503.0
2022-02-18 11:50:00,46.02,46.02,45.81,45.87,381620.0,42.017,42.017,41.8253,41.88,381620.0
2022-02-18 12:00:00,45.87,45.91,45.81,45.89,343434.0,41.88,41.9166,41.8253,41.8983,343434.0
2022-02-18 12:10:00,45.89,46.04,45.87,46.01,888236.0,41.8983,42.0353,41.88,42.0079,888236.0
2022-02-18 12:20:00,46.01,46.02,45.91,45.94,642847.0,42.0079,42.017,41.9166,41.944,642847.0
2022-02-18 12:30:00,45.94,45.96,45.83,45.85,889370.0,41.944,41.9622,41.8435,41.8618,889370.0
2022-02-18 12:40:00,45.85,45.92,45.78,45.83,636157.0,41.8618,41.9257,41.7979,41.8435,636157.0
2022-02-18 12:50:00,45.84,45.89,45.79,45.8,355713.0,41.8527,41.8983,41.807,41.8161,355713.0
2022-02-18 13:00:00,45.81,45.86,45.78,45.83,348735.0,41.8253,41.8709,41.7979,41.8435,348735.0
2022-02-18 13:10:00,45.83,45.85,45.72,45.77,451584.0,41.8435,41.8618,41.7431,41.7887,451584.0
2022-02-18 13:20:00,45.77,45.93,45.75,45.82,461590.0,41.7887,41.9348,41.7705,41.8344,461590.0
2022-02-18 13:30:00,45.82,45.9,45.8,45.87,285483.0,41.8344,41.9074,41.8161,41.88,285483.0
2022-02-18 13:40:00,45.88,45.96,45.84,45.94,265503.0,41.8892,41.9622,41.8527,41.944,265503.0
2022-02-18 13:50:00,45.94,46.0,45.92,45.98,318913.0,41.944,41.9987,41.9257,41.9805,318913.0
2022-02-18 14:00:00,45.98,46.0,45.91,45.93,299616.0,41.9805,41.9987,41.9166,41.9348,299616.0
2022-02-18 14:10:00,45.92,46.05,45.91,46.01,305601.0,41.9257,42.0444,41.9166,42.0079,305601.0
2022-02-18 14:20:00,46.01,46.12,46.01,46.1,346360.0,42.0079,42.1083,42.0079,42.09,346360.0
2022-02-18 14:30:00,46.11,46.2,46.02,46.04,557598.0,42.0992,42.1813,42.017,42.0353,557598.0
2022-02-18 14:40:00,46.03,46.04,45.94,45.95,517479.0,42.0261,42.0353,41.944,41.9531,517479.0
2022-02-18 14:50:00,45.94,46.15,45.93,46.14,551008.0,41.944,42.1357,41.9348,42.1266,551008.0
2022-02-18 15:00:00,46.14,46.18,45.97,46.04,701399.0,42.1266,42.1631,41.9713,42.0353,701399.0
2022-02-18 15:10:00,46.04,46.1,45.95,45.97,747686.0,42.0353,42.09,41.9531,41.9713,747686.0
2022-02-18 15:20:00,45.97,46.01,45.9,45.93,822725.0,41.9713,42.0079,41.9074,41.9348,822725.0
2022-02-18 15:30:00,45.93,45.93,45.79,45.89,914990.0,41.9348,41.9348,41.807,41.8983,914990.0
2022-02-18 15:40:00,45.9,46.12,45.89,46.0,1576748.0,41.9074,42.1083,41.8983,41.9987,1576748.0
2022-02-18 15:50:00,46.0,46.01,45.84,45.96,2464474.0,41.9987,42.0079,41.8527,41.9622,2464474.0
2022-02-22 09:30:00,45.17,45.52,45.04,45.13,3911542.0,41.2409,41.5605,41.1222,41.2044,3911542.0
2022-02-22 09:40:00,45.12,45.75,45.05,45.74,1629454.0,41.1953,41.7705,41.1314,41.7613,1629454.0
2022-02-22 09:50:00,45.74,45.87,45.63,45.8,1107361.0,41.7613,41.88,41.6609,41.8161,1107361.0
2022-02-22 10:00:00,45.8,45.89,45.63,45.77,919140.0,41.8161,41.8983,41.6609,41.7887,919140.0
2022-02-22 10:10:00,45.76,45.96,45.58,45.94,871399.0,41.7796,41.9622,41.6153,41.944,871399.0
2022-02-22 10:20:00,45.93,45.98,45.79,45.89,699874.0,41.9348,41.9805,41.807,41.8983,699874.0
2022-02-22 10:30:00,45.89,45.91,45.65,45.68,853481.0,41.8983,41.9166,41.6792,41.7066,853481.0
2022-02-22 10:40:00,45.67,45.74,45.55,45.7,1299141.0,41.6974,41.7613,41.5879,41.7248,1299141.0
2022-02-22 10:50:00,45.69,45.71,45.53,45.56,924841.0,41.7157,41.734,41.5696,41.597,924841.0
2022-02-22 11:00:00,45.56,45.7,45.53,45.56,861334.0,41.597,41.7248,41.5696,41.597,861334.0
2022-02-22 11:10:00,45.55,45.69,45.52,45.62,711652.0,41.5879,41.7157,41.5605,41.6518,711652.0
2022-02-22 11:20:00,45.62,45.75,45.55,45.64,740333.0,41.6518,41.7705,41.5879,41.67,740333.0
2022-02-22 11:30:00,45.63,45.8,45.62,45.75,993135.0,41.6609,41.8161,41.6518,41.7705,993135.0
2022-02-22 11:40:00,45.76,45.85,45.73,45.83,529513.0,41.7796,41.8618,41.7522,41.8435,529513.0
2022-02-22 11:50:00,45.82,45.88,45.73,45.84,574450.0,41.8344,41.8892,41.7522,41.8527,574450.0
2022-02-22 12:00:00,45.84,45.88,45.81,45.87,521907.0,41.8527,41.8892,41.8253,41.88,521907.0
2022-02-22 12:10:00,45.86,45.87,45.67,45.67,831798.0,41.8709,41.88,41.6974,41.6974,831798.0
2022-02-22 12:20:00,45.68,45.76,45.67,45.73,498336.0,41.7066,41.7796,41.6974,41.7522,498336.0
2022-02-22 12:30:00,45.73,45.8,45.71,45.75,695958.0,41.7522,41.8161,41.734,41.7705,695958.0
2022-02-22 12:40:00,45.75,45.76,45.6,45.65,739968.0,41.7705,41.7796,41.6335,41.6792,739968.0
2022-02-22 12:50:00,45.65,45.74,45.59,45.61,466739.0,41.6792,41.7613,41.6244,41.6427,466739.0
2022-02-22 13:00:00,45.62,45.65,45.54,45.61,491763.0,41.6518,41.6792,41.5787,41.6427,491763.0
2022-02-22 13:10:00,45.61,45.68,45.45,45.47,512973.0,41.6427,41.7066,41.4966,41.5148,512973.0
2022-02-22 13:20:00,45.48,45.58,45.47,45.5,313048.0,41.524,41.6153,41.5148,41.5422,313048.0
2022-02-22 13:30:00,45.5,45.54,45.38,45.4,519979.0,41.5422,41.5787,41.4327,41.4509,519979.0
2022-02-22 13:40:00,45.4,45.45,45.27,45.28,672315.0,41.4509,41.4966,41.3322,41.3414,672315.0
2022-02-22 13:50:00,45.28,45.29,45.15,45.25,867115.0,41.3414,41.3505,41.2227,41.314,867115.0
2022-02-22 14:00:00,45.25,45.25,45.11,45.13,1077780.0,41.314,41.314,41.1861,41.2044,1077780.0
2022-02-22 14:10:00,45.13,45.3,45.06,45.29,866211.0,41.2044,41.3596,41.1405,41.3505,866211.0
2022-02-22 14:20:00,45.29,45.51,45.17,45.41,1439997.0,41.3505,41.5514,41.2409,41.4601,1439997.0
2022-02-22 14:30:00,45.41,45.58,45.34,45.5,804698.0,41.4601,41.6153,41.3961,41.5422,804698.0
2022-02-22 14:40:00,45.51,45.69,45.41,45.68,751228.0,41.5514,41.7157,41.4601,41.7066,751228.0
2022-02-22 14:50:00,45.68,45.89,45.62,45.79,844533.0,41.7066,41.8983,41.6518,41.807,844533.0
2022-02-22 15:00:00,45.8,45.98,45.78,45.79,925398.0,41.8161,41.9805,41.7979,41.807,925398.0
2022-02-22 15:10:00,45.79,45.88,45.7,45.73,1010624.0,41.807,41.8892,41.7248,41.7522,1010624.0
2022-02-22 15:20:00,45.72,45.78,45.63,45.73,862722.0,41.7431,41.7979,41.6609,41.7522,862722.0
2022-02-22 15:30:00,45.72,45.76,45.62,45.72,943221.0,41.7431,41.7796,41.6518,41.7431,943221.0
2022-02-22 15:40:00,45.72,45.73,45.54,45.58,1676739.0,41.7431,41.7522,41.5787,41.6153,1676739.0
2022-02-22 15:50:00,45.57,45.58,45.39,45.56,3277059.0,41.6061,41.6153,41.4418,41.597,3277059.0
2022-02-23 09:30:00,45.93,46.11,45.74,45.84,2356797.0,41.9348,42.0992,41.7613,41.8527,2356797.0
2022-02-23 09:40:00,45.84,46.07,45.8,45.96,1058510.0,41.8527,42.0626,41.8161,41.9622,1058510.0
2022-02-23 09:50:00,45.96,45.99,45.73,45.75,1161614.0,41.9622,41.9896,41.7522,41.7705,1161614.0
2022-02-23 10:00:00,45.75,45.76,45.45,45.5,1144427.0,41.7705,41.7796,41.4966,41.5422,1144427.0
2022-02-23 10:10:00,45.49,45.55,45.36,45.43,889948.0,41.5331,41.5879,41.4144,41.4783,889948.0
2022-02-23 10:20:00,45.43,45.48,45.28,45.33,700172.0,41.4783,41.524,41.3414,41.387,700172.0
2022-02-23 10:30:00,45.32,45.47,45.26,45.43,749085.0,41.3779,41.5148,41.3231,41.4783,749085.0
2022-02-23 10:40:00,45.43,45.45,45.28,45.37,693523.0,41.4783,41.4966,41.3414,41.4235,693523.0
2022-02-23 10:50:00,45.37,45.43,45.27,45.33,861518.0,41.4235,41.4783,41.3322,41.387,861518.0
2022-02-23 11:00:00,45.33,45.36,45.13,45.16,953320.0,41.387,41.4144,41.2044,41.2318,953320.0
2022-02-23 11:10:00,45.16,45.24,45.15,45.23,919246.0,41.2318,41.3048,41.2227,41.2957,919246.0
2022-02-23 11:20:00,45.23,45.31,45.2,45.26,739640.0,41.2957,41.3688,41.2683,41.3231,739640.0
2022-02-23 11:30:00,45.27,45.43,45.22,45.39,710495.0,41.3322,41.4783,41.2866,41.4418,710495.0
2022-02-23 11:40:00,45.39,45.42,45.3,45.38,635387.0,41.4418,41.4692,41.3596,41.4327,635387.0
2022-02-23 11:50:00,45.39,45.49,45.37,45.48,977527.0,41.4418,41.5331,41.4235,41.524,977527.0
2022-02-23 12:00:00,45.48,45.49,45.35,45.43,346363.0,41.524,41.5331,41.4053,41.4783,346363.0
2022-02-23 12:10:00,45.43,45.56,45.4,45.55,495106.0,41.4783,41.597,41.4509,41.5879,495106.0
2022-02-23 12:20:00,45.55,45.58,45.51,45.58,479340.0,41.5879,41.6153,41.5514,41.6153,479340.0
2022-02-23 12:30:00,45.58,45.6,45.41,45.43,372891.0,41.6153,41.6335,41.4601,41.4783,372891.0
2022-02-23 12:40:00,45.43,45.5,45.4,45.41,352566.0,41.4783,41.5422,41.4509,41.4601,352566.0
2022-02-23 12:50:00,45.42,45.42,45.32,45.34,654462.0,41.4692,41.4692,41.3779,41.3961,654462.0
2022-02-23 13:00:00,45.35,45.35,45.27,45.29,368160.0,41.4053,41.4053,41.3322,41.3505,368160.0
2022-02-23 13:10:00,45.29,45.3,45.08,45.16,662132.0,41.3505,41.3596,41.1588,41.2318,662132.0
2022-02-23 13:20:00,45.16,45.18,44.99,45.0,800374.0,41.2318,41.2501,41.0766,41.0857,800374.0
2022-02-23 13:30:00,45.01,45.06,44.89,45.02,922595.0,41.0948,41.1405,40.9853,41.104,922595.0
2022-02-23 13:40:00,45.02,45.26,45.0,45.22,684869.0,41.104,41.3231,41.0857,41.2866,684869.0
2022-02-23 13:50:00,45.23,45.23,45.06,45.17,455098.0,41.2957,41.2957,41.1405,41.2409,455098.0
2022-02-23 14:00:00,45.16,45.18,44.98,45.06,597271.0,41.2318,41.2501,41.0675,41.1405,597271.0
2022-02-23 14:10:00,45.07,45.12,44.99,45.07,972434.0,41.1496,41.1953,41.0766,41.1496,972434.0
2022-02-23 14:20:00,45.07,45.13,44.93,44.96,883516.0,41.1496,41.2044,41.0218,41.0492,883516.0
2022-02-23 14:30:00,44.96,45.02,44.92,44.95,415658.0,41.0492,41.104,41.0127,41.0401,415658.0
2022-02-23 14:40:00,44.96,44.98,44.83,44.97,739961.0,41.0492,41.0675,40.9305,41.0583,739961.0
2022-02-23 14:50:00,44.96,44.99,44.87,44.93,1047653.0,41.0492,41.0766,40.967,41.0218,1047653.0
2022-02-23 15:00:00,44.92,44.94,44.78,44.81,699482.0,41.0127,41.0309,40.8849,40.9122,699482.0
2022-02-23 15:10:00,44.81,44.88,44.76,44.76,1322705.0,40.9122,40.9762,40.8666,40.8666,1322705.0
2022-02-23 15:20:00,44.77,44.88,44.73,44.85,1112120.0,40.8757,40.9762,40.8392,40.9488,1112120.0
2022-02-23 15:30:00,44.84,44.87,44.7,44.71,1421791.0,40.9396,40.967,40.8118,40.8209,1421791.0
2022-02-23 15:40:00,44.7,44.74,44.59,44.61,1877625.0,40.8118,40.8483,40.7114,40.7296,1877625.0
2022-02-23 15:50:00,44.61,44.79,44.57,44.78,3454831.0,40.7296,40.894,40.6931,40.8849,3454831.0
2022-02-24 09:30:00,43.0,43.0,42.68,42.89,4516849.0,39.2597,39.2597,38.9675,39.1593,4516849.0
2022-02-24 09:40:00,42.89,43.17,42.74,43.17,3383061.0,39.1593,39.4149,39.0223,39.4149,3383061.0
2022-02-24 09:50:00,43.17,43.43,43.02,43.25,2447414.0,39.4149,39.6523,39.2779,39.4879,2447414.0
2022-02-24 10:00:00,43.24,43.25,42.8,42.94,1798427.0,39.4788,39.4879,39.0771,39.2049,1798427.0
2022-02-24 10:10:00,42.93,43.11,42.77,43.08,2303038.0,39.1958,39.3601,39.0497,39.3327,2303038.0
2022-02-24 10:20:00,43.08,43.27,42.88,42.97,1638200.0,39.3327,39.5062,39.1501,39.2323,1638200.0
2022-02-24 10:30:00,42.97,43.18,42.91,43.08,2056736.0,39.2323,39.424,39.1775,39.3327,2056736.0
2022-02-24 10:40:00,43.08,43.12,42.94,43.05,1380549.0,39.3327,39.3692,39.2049,39.3053,1380549.0
2022-02-24 10:50:00,43.05,43.12,42.95,43.02,1752823.0,39.3053,39.3692,39.214,39.2779,1752823.0
2022-02-24 11:00:00,43.02,43.05,42.83,42.99,1516893.0,39.2779,39.3053,39.1045,39.2506,1516893.0
2022-02-24 11:10:00,42.99,43.2,42.88,43.14,1992936.0,39.2506,39.4423,39.1501,39.3875,1992936.0
2022-02-24 11:20:00,43.14,43.15,42.83,42.89,1358143.0,39.3875,39.3966,39.1045,39.1593,1358143.0
2022-02-24 11:30:00,42.89,42.92,42.74,42.83,1012632.0,39.1593,39.1866,39.0223,39.1045,1012632.0
2022-02-24 11:40:00,42.83,42.83,42.65,42.72,839585.0,39.1045,39.1045,38.9401,39.004,839585.0
2022-02-24 11:50:00,42.72,42.83,42.66,42.81,1015121.0,39.004,39.1045,38.9493,39.0862,1015121.0
2022-02-24 12:00:00,42.81,42.83,42.65,42.66,759775.0,39.0862,39.1045,38.9401,38.9493,759775.0
2022-02-24 12:10:00,42.67,42.69,42.5,42.51,1933315.0,38.9584,38.9767,38.8032,38.8123,1933315.0
2022-02-24 12:20:00,42.51,42.52,42.4,42.44,1377930.0,38.8123,38.8214,38.7119,38.7484,1377930.0
2022-02-24 12:30:00,42.45,42.5,42.24,42.39,1547097.0,38.7575,38.8032,38.5658,38.7027,1547097.0
2022-02-24 12:40:00,42.39,42.47,42.3,42.32,1081820.0,38.7027,38.7758,38.6206,38.6388,1081820.0
2022-02-24 12:50:00,42.32,42.34,42.22,42.27,1287444.0,38.6388,38.6571,38.5475,38.5932,1287444.0
2022-02-24 13:00:00,42.27,42.28,42.12,42.18,1045127.0,38.5932,38.6023,38.4562,38.511,1045127.0
2022-02-24 13:10:00,42.19,42.4,42.05,42.37,1292929.0,38.5201,38.7119,38.3923,38.6845,1292929.0
2022-02-24 13:20:00,42.38,42.38,42.23,42.25,1291883.0,38.6936,38.6936,38.5567,38.5749,1291883.0
2022-02-24 13:30:00,42.23,42.38,42.15,42.35,1173180.0,38.5567,38.6936,38.4836,38.6662,1173180.0
2022-02-24 13:40:00,42.35,42.64,42.18,42.63,1410891.0,38.6662,38.931,38.511,38.9219,1410891.0
2022-02-24 13:50:00,42.64,42.67,42.37,42.45,1650125.0,38.931,38.9584,38.6845,38.7575,1650125.0
2022-02-24 14:00:00,42.44,42.5,42.26,42.29,1378163.0,38.7484,38.8032,38.5841,38.6114,1378163.0
2022-02-24 14:10:00,42.3,42.65,42.29,42.63,1079980.0,38.6206,38.9401,38.6114,38.9219,1079980.0
2022-02-24 14:20:00,42.64,42.85,42.61,42.83,1446154.0,38.931,39.1227,38.9036,39.1045,1446154.0
2022-02-24 14:30:00,42.83,43.11,42.79,43.08,1852927.0,39.1045,39.3601,39.068,39.3327,1852927.0
2022-02-24 14:40:00,43.08,43.14,42.97,43.12,1199465.0,39.3327,39.3875,39.2323,39.3692,1199465.0
2022-02-24 14:50:00,43.12,43.17,43.02,43.1,937400.0,39.3692,39.4149,39.2779,39.351,937400.0
2022-02-24 15:00:00,43.1,43.33,43.04,43.26,1825177.0,39.351,39.561,39.2962,39.4971,1825177.0
2022-02-24 15:10:00,43.24,43.35,43.17,43.21,1624741.0,39.4788,39.5792,39.4149,39.4514,1624741.0
2022-02-24 15:20:00,43.21,43.23,43.01,43.03,1550426.0,39.4514,39.4697,39.2688,39.2871,1550426.0
2022-02-24 15:30:00,43.02,43.39,43.01,43.36,1820021.0,39.2779,39.6158,39.2688,39.5884,1820021.0
2022-02-24 15:40:00,43.36,43.4,43.25,43.31,2270182.0,39.5884,39.6249,39.4879,39.5427,2270182.0
2022-02-24 15:50:00,43.31,43.68,43.31,43.59,5372624.0,39.5427,39.8805,39.5427,39.7984,5372624.0
2022-02-25 09:30:00,43.81,44.31,43.63,44.27,3036535.0,39.9992,40.4557,39.8349,40.4192,3036535.0
2022-02-25 09:40:00,44.26,44.4,43.98,44.21,1836546.0,40.4101,40.5379,40.1544,40.3644,1836546.0
2022-02-25 09:50:00,44.2,44.3,44.07,44.12,1581254.0,40.3553,40.4466,40.2366,40.2823,1581254.0
2022-02-25 10:00:00,44.12,44.44,43.99,44.41,1180472.0,40.2823,40.5744,40.1636,40.547,1180472.0
2022-02-25 10:10:00,44.41,44.66,44.39,44.66,1140004.0,40.547,40.7753,40.5288,40.7753,1140004.0
2022-02-25 10:20:00,44.66,44.85,44.53,44.79,2011672.0,40.7753,40.9488,40.6566,40.894,2011672.0
2022-02-25 10:30:00,44.78,44.8,44.4,44.48,1890070.0,40.8849,40.9031,40.5379,40.6109,1890070.0
2022-02-25 10:40:00,44.48,44.61,44.41,44.48,869903.0,40.6109,40.7296,40.547,40.6109,869903.0
2022-02-25 10:50:00,44.47,44.57,44.42,44.49,1015093.0,40.6018,40.6931,40.5562,40.6201,1015093.0
2022-02-25 11:00:00,44.49,44.63,44.41,44.63,1021387.0,40.6201,40.7479,40.547,40.7479,1021387.0
2022-02-25 11:10:00,44.63,44.83,44.58,44.83,826976.0,40.7479,40.9305,40.7023,40.9305,826976.0
2022-02-25 11:20:00,44.84,44.94,44.79,44.92,927191.0,40.9396,41.0309,40.894,41.0127,927191.0
2022-02-25 11:30:00,44.91,44.97,44.85,44.89,1199459.0,41.0035,41.0583,40.9488,40.9853,1199459.0
2022-02-25 11:40:00,44.89,44.97,44.85,44.94,833930.0,40.9853,41.0583,40.9488,41.0309,833930.0
2022-02-25 11:50:00,44.94,45.19,44.93,45.15,1192043.0,41.0309,41.2592,41.0218,41.2227,1192043.0
2022-02-25 12:00:00,45.15,45.19,45.07,45.11,946261.0,41.2227,41.2592,41.1496,41.1861,946261.0
2022-02-25 12:10:00,45.11,45.21,45.08,45.14,918871.0,41.1861,41.2775,41.1588,41.2135,918871.0
2022-02-25 12:20:00,45.14,45.31,45.11,45.3,934243.0,41.2135,41.3688,41.1861,41.3596,934243.0
2022-02-25 12:30:00,45.3,45.35,45.22,45.3,932123.0,41.3596,41.4053,41.2866,41.3596,932123.0
2022-02-25 12:40:00,45.3,45.35,45.23,45.25,728863.0,41.3596,41.4053,41.2957,41.314,728863.0
2022-02-25 12:50:00,45.25,45.29,45.17,45.25,1208236.0,41.314,41.3505,41.2409,41.314,1208236.0
2022-02-25 13:00:00,45.25,45.3,45.2,45.22,1149140.0,41.314,41.3596,41.2683,41.2866,1149140.0
2022-02-25 13:10:00,45.21,45.26,45.12,45.25,830860.0,41.2775,41.3231,41.1953,41.314,830860.0
2022-02-25 13:20:00,45.25,45.27,45.16,45.2,483280.0,41.314,41.3322,41.2318,41.2683,483280.0
2022-02-25 13:30:00,45.2,45.29,45.09,45.14,593766.0,41.2683,41.3505,41.1679,41.2135,593766.0
2022-02-25 13:40:00,45.14,45.23,45.12,45.21,622102.0,41.2135,41.2957,41.1953,41.2775,622102.0
2022-02-25 13:50:00,45.2,45.23,45.03,45.09,1075340.0,41.2683,41.2957,41.1131,41.1679,1075340.0
2022-02-25 14:00:00,45.09,45.13,45.0,45.04,634628.0,41.1679,41.2044,41.0857,41.1222,634628.0
2022-02-25 14:10:00,45.05,45.09,44.98,45.03,507627.0,41.1314,41.1679,41.0675,41.1131,507627.0
2022-02-25 14:20:00,45.02,45.09,45.01,45.05,1075566.0,41.104,41.1679,41.0948,41.1314,1075566.0
2022-02-25 14:30:00,45.06,45.08,44.9,44.93,831480.0,41.1405,41.1588,40.9944,41.0218,831480.0
2022-02-25 14:40:00,44.93,44.96,44.86,44.9,672716.0,41.0218,41.0492,40.9579,40.9944,672716.0
2022-02-25 14:50:00,44.89,44.91,44.78,44.88,659359.0,40.9853,41.0035,40.8849,40.9762,659359.0
2022-02-25 15:00:00,44.88,44.95,44.81,44.94,652464.0,40.9762,41.0401,40.9122,41.0309,652464.0
2022-02-25 15:10:00,44.94,45.04,44.87,45.04,777808.0,41.0309,41.1222,40.967,41.1222,777808.0
2022-02-25 15:20:00,45.04,45.13,45.01,45.08,1397593.0,41.1222,41.2044,41.0948,41.1588,1397593.0
2022-02-25 15:30:00,45.09,45.18,45.07,45.13,1991832.0,41.1679,41.2501,41.1496,41.2044,1991832.0
2022-02-25 15:40:00,45.12,45.2,45.07,45.12,1993164.0,41.1953,41.2683,41.1496,41.1953,1993164.0
2022-02-25 15:50:00,45.12,45.23,45.01,45.02,4975099.0,41.1953,41.2957,41.0948,41.104,4975099.0
2022-02-28 09:30:00,43.72,44.08,43.51,44.04,3869058.0,39.9171,40.2457,39.7253,40.2092,3869058.0
2022-02-28 09:40:00,44.04,44.04,43.44,43.47,2056155.0,40.2092,40.2092,39.6614,39.6888,2056155.0
2022-02-28 09:50:00,43.47,43.66,43.43,43.6,2030852.0,39.6888,39.8623,39.6523,39.8075,2030852.0
2022-02-28 10:00:00,43.6,43.7,43.53,43.6,1627056.0,39.8075,39.8988,39.7436,39.8075,1627056.0
2022-02-28 10:10:00,43.59,43.67,43.47,43.49,1133758.0,39.7984,39.8714,39.6888,39.7071,1133758.0
2022-02-28 10:20:00,43.5,43.64,43.46,43.58,1496616.0,39.7162,39.844,39.6797,39.7892,1496616.0
2022-02-28 10:30:00,43.59,43.87,43.56,43.82,1170546.0,39.7984,40.054,39.771,40.0084,1170546.0
2022-02-28 10:40:00,43.82,43.89,43.73,43.75,1226753.0,40.0084,40.0723,39.9262,39.9444,1226753.0
2022-02-28 10:50:00,43.75,43.8,43.7,43.75,837198.0,39.9444,39.9901,39.8988,39.9444,837198.0
2022-02-28 11:00:00,43.76,43.86,43.72,43.83,764009.0,39.9536,40.0449,39.9171,40.0175,764009.0
2022-02-28 11:10:00,43.83,44.08,43.81,44.01,1289106.0,40.0175,40.2457,39.9992,40.1818,1289106.0
2022-02-28 11:20:00,44.02,44.26,44.01,44.22,983236.0,40.191,40.4101,40.1818,40.3736,983236.0
2022-02-28 11:30:00,44.22,44.26,44.08,44.14,1069308.0,40.3736,40.4101,40.2457,40.3005,1069308.0
2022-02-28 11:40:00,44.14,44.19,44.01,44.04,802516.0,40.3005,40.3462,40.1818,40.2092,802516.0
2022-02-28 11:50:00,44.04,44.16,44.0,44.14,623404.0,40.2092,40.3188,40.1727,40.3005,623404.0
2022-02-28 12:00:00,44.13,44.19,43.99,44.01,804656.0,40.2914,40.3462,40.1636,40.1818,804656.0
2022-02-28 12:10:00,44.01,44.03,43.92,44.02,740229.0,40.1818,40.2001,40.0997,40.191,740229.0
2022-02-28 12:20:00,44.02,44.07,43.99,44.03,405740.0,40.191,40.2366,40.1636,40.2001,405740.0
2022-02-28 12:30:00,44.03,44.04,43.92,43.97,556194.0,40.2001,40.2092,40.0997,40.1453,556194.0
2022-02-28 12:40:00,43.98,43.99,43.79,43.85,791494.0,40.1544,40.1636,39.981,40.0357,791494.0
2022-02-28 12:50:00,43.86,43.9,43.8,43.86,695830.0,40.0449,40.0814,39.9901,40.0449,695830.0
2022-02-28 13:00:00,43.85,44.08,43.83,44.06,892481.0,40.0357,40.2457,40.0175,40.2275,892481.0
2022-02-28 13:10:00,44.07,44.16,43.97,43.99,877562.0,40.2366,40.3188,40.1453,40.1636,877562.0
2022-02-28 13:20:00,43.98,44.03,43.84,44.01,716051.0,40.1544,40.2001,40.0266,40.1818,716051.0
2022-02-28 13:30:00,44.0,44.01,43.88,43.91,575712.0,40.1727,40.1818,40.0631,40.0905,575712.0
2022-02-28 13:40:00,43.91,43.95,43.81,43.88,511190.0,40.0905,40.1271,39.9992,40.0631,511190.0
2022-02-28 13:50:00,43.88,44.04,43.88,44.03,570986.0,40.0631,40.2092,40.0631,40.2001,570986.0
2022-02-28 14:00:00,44.03,44.03,43.69,43.69,954790.0,40.2001,40.2001,39.8897,39.8897,954790.0
2022-02-28 14:10:00,43.7,43.81,43.63,43.78,850359.0,39.8988,39.9992,39.8349,39.9718,850359.0
2022-02-28 14:20:00,43.78,43.79,43.64,43.69,902012.0,39.9718,39.981,39.844,39.8897,902012.0
2022-02-28 14:30:00,43.69,43.76,43.61,43.72,851479.0,39.8897,39.9536,39.8166,39.9171,851479.0
2022-02-28 14:40:00,43.71,43.87,43.71,43.79,683769.0,39.9079,40.054,39.9079,39.981,683769.0
2022-02-28 14:50:00,43.79,43.83,43.75,43.77,804110.0,39.981,40.0175,39.9444,39.9627,804110.0
2022-02-28 15:00:00,43.76,43.82,43.67,43.77,753408.0,39.9536,40.0084,39.8714,39.9627,753408.0
2022-02-28 15:10:00,43.77,43.8,43.68,43.75,815603.0,39.9627,39.9901,39.8805,39.9444,815603.0
2022-02-28 15:20:00,43.75,43.87,43.74,43.8,994812.0,39.9444,40.054,39.9353,39.9901,994812.0
2022-02-28 15:30:00,43.8,43.81,43.64,43.73,1487368.0,39.9901,39.9992,39.844,39.9262,1487368.0
2022-02-28 15:40:00,43.73,44.09,43.73,44.06,2767209.0,39.9262,40.2549,39.9262,40.2275,2767209.0
2022-02-28 15:50:00,44.07,44.26,43.99,44.2,5143003.0,40.2366,40.4101,40.1636,40.3553,5143003.0
2022-03-01 09:30:00,43.71,43.74,43.19,43.21,3994591.0,39.9079,39.9353,39.4332,39.4514,3994591.0
2022-03-01 09:40:00,43.21,43.36,43.09,43.33,2510357.0,39.4514,39.5884,39.3419,39.561,2510357.0
2022-03-01 09:50:00,43.33,43.35,42.66,42.74,2805030.0,39.561,39.5792,38.9493,39.0223,2805030.0
2022-03-01 10:00:00,42.74,42.98,42.61,42.7,2011644.0,39.0223,39.2414,38.9036,38.9858,2011644.0
2022-03-01 10:10:00,42.68,42.72,42.53,42.65,1680316.0,38.9675,39.004,38.8306,38.9401,1680316.0
2022-03-01 10:20:00,42.65,42.82,42.62,42.82,1665729.0,38.9401,39.0953,38.9127,39.0953,1665729.0
2022-03-01 10:30:00,42.83,42.93,42.67,42.71,1280802.0,39.1045,39.1958,38.9584,38.9949,1280802.0
2022-03-01 10:40:00,42.71,42.78,42.58,42.73,1314937.0,38.9949,39.0588,38.8762,39.0132,1314937.0
2022-03-01 10:50:00,42.73,42.91,42.63,42.64,1361296.0,39.0132,39.1775,38.9219,38.931,1361296.0
2022-03-01 11:00:00,42.63,42.77,42.57,42.67,1123599.0,38.9219,39.0497,38.8671,38.9584,1123599.0
2022-03-01 11:10:00,42.67,42.72,42.44,42.45,1438258.0,38.9584,39.004,38.7484,38.7575,1438258.0
2022-03-01 11:20:00,42.45,42.47,42.32,42.38,1302026.0,38.7575,38.7758,38.6388,38.6936,1302026.0
2022-03-01 11:30:00,42.38,42.4,42.19,42.39,1889743.0,38.6936,38.7119,38.5201,38.7027,1889743.0
2022-03-01 11:40:00,42.4,42.47,42.17,42.22,1614859.0,38.7119,38.7758,38.5019,38.5475,1614859.0
2022-03-01 11:50:00,42.22,42.32,42.12,42.29,1688253.0,38.5475,38.6388,38.4562,38.6114,1688253.0
2022-03-01 12:00:00,42.29,42.3,42.15,42.18,876018.0,38.6114,38.6206,38.4836,38.511,876018.0
2022-03-01 12:10:00,42.18,42.41,42.07,42.38,1389895.0,38.511,38.721,38.4106,38.6936,1389895.0
2022-03-01 12:20:00,42.38,42.39,42.2,42.34,941185.0,38.6936,38.7027,38.5293,38.6571,941185.0
2022-03-01 12:30:00,42.34,42.42,42.16,42.2,1202111.0,38.6571,38.7301,38.4928,38.5293,1202111.0
2022-03-01 12:40:00,42.19,42.37,42.18,42.32,692679.0,38.5201,38.6845,38.511,38.6388,692679.0
2022-03-01 12:50:00,42.32,42.46,42.27,42.42,707558.0,38.6388,38.7667,38.5932,38.7301,707558.0
2022-03-01 13:00:00,42.42,42.48,42.27,42.27,739303.0,38.7301,38.7849,38.5932,38.5932,739303.0
2022-03-01 13:10:00,42.27,42.29,42.16,42.19,850944.0,38.5932,38.6114,38.4928,38.5201,850944.0
2022-03-01 13:20:00,42.19,42.21,41.99,42.0,1548012.0,38.5201,38.5384,38.3375,38.3467,1548012.0
2022-03-01 13:30:00,42.0,42.11,41.95,42.01,1145774.0,38.3467,38.4471,38.301,38.3558,1145774.0
2022-03-01 13:40:00,42.01,42.05,41.93,42.02,1170975.0,38.3558,38.3923,38.2828,38.3649,1170975.0
2022-03-01 13:50:00,42.02,42.17,42.01,42.12,722427.0,38.3649,38.5019,38.3558,38.4562,722427.0
2022-03-01 14:00:00,42.13,42.13,42.03,42.05,761636.0,38.4654,38.4654,38.3741,38.3923,761636.0
2022-03-01 14:10:00,42.05,42.2,41.98,42.2,1180045.0,38.3923,38.5293,38.3284,38.5293,1180045.0
2022-03-01 14:20:00,42.2,42.43,42.18,42.4,1435247.0,38.5293,38.7393,38.511,38.7119,1435247.0
2022-03-01 14:30:00,42.4,42.63,42.35,42.61,1671282.0,38.7119,38.9219,38.6662,38.9036,1671282.0
2022-03-01 14:40:00,42.61,42.68,42.52,42.53,1646510.0,38.9036,38.9675,38.8214,38.8306,1646510.0
2022-03-01 14:50:00,42.53,42.54,42.41,42.43,998959.0,38.8306,38.8397,38.721,38.7393,998959.0
2022-03-01 15:00:00,42.43,42.7,42.4,42.5,1175485.0,38.7393,38.9858,38.7119,38.8032,1175485.0
2022-03-01 15:10:00,42.51,42.54,42.34,42.36,1086035.0,38.8123,38.8397,38.6571,38.6754,1086035.0
2022-03-01 15:20:00,42.36,42.56,42.35,42.44,1516606.0,38.6754,38.858,38.6662,38.7484,1516606.0
2022-03-01 15:30:00,42.45,42.53,42.39,42.48,1939044.0,38.7575,38.8306,38.7027,38.7849,1939044.0
2022-03-01 15:40:00,42.47,42.59,42.3,42.32,3001815.0,38.7758,38.8853,38.6206,38.6388,3001815.0
2022-03-01 15:50:00,42.31,42.51,42.22,42.47,4913894.0,38.6297,38.8123,38.5475,38.7758,4913894.0
2022-03-02 09:30:00,42.74,43.05,42.62,42.89,3752731.0,39.0223,39.3053,38.9127,39.1593,3752731.0
2022-03-02 09:40:00,42.88,43.2,42.88,43.15,2055474.0,39.1501,39.4423,39.1501,39.3966,2055474.0
2022-03-02 09:50:00,43.14,43.18,42.98,43.08,1553212.0,39.3875,39.424,39.2414,39.3327,1553212.0
2022-03-02 10:00:00,43.08,43.18,42.8,42.84,1466975.0,39.3327,39.424,39.0771,39.1136,1466975.0
2022-03-02 10:10:00,42.85,42.97,42.73,42.97,1327595.0,39.1227,39.2323,39.0132,39.2323,1327595.0
2022-03-02 10:20:00,42.97,43.19,42.94,43.06,1732302.0,39.2323,39.4332,39.2049,39.3145,1732302.0
2022-03-02 10:30:00,43.07,43.27,42.98,43.16,2523298.0,39.3236,39.5062,39.2414,39.4058,2523298.0
2022-03-02 10:40:00,43.16,43.21,42.95,42.98,1578148.0,39.4058,39.4514,39.214,39.2414,1578148.0
2022-03-02 10:50:00,42.98,43.01,42.86,42.93,1625023.0,39.2414,39.2688,39.1319,39.1958,1625023.0
2022-03-02 11:00:00,42.93,43.32,42.89,43.29,3206221.0,39.1958,39.5519,39.1593,39.5245,3206221.0
2022-03-02 11:10:00,43.29,43.31,43.05,43.06,1755819.0,39.5245,39.5427,39.3053,39.3145,1755819.0
2022-03-02 11:20:00,43.07,43.2,43.05,43.11,1505685.0,39.3236,39.4423,39.3053,39.3601,1505685.0
2022-03-02 11:30:00,43.11,43.35,43.11,43.26,2291231.0,39.3601,39.5792,39.3601,39.4971,2291231.0
2022-03-02 11:40:00,43.27,43.4,43.22,43.3,1698447.0,39.5062,39.6249,39.4605,39.5336,1698447.0
2022-03-02 11:50:00,43.3,43.41,43.27,43.33,1005986.0,39.5336,39.634,39.5062,39.561,1005986.0
2022-03-02 12:00:00,43.33,43.39,43.24,43.27,1206745.0,39.561,39.6158,39.4788,39.5062,1206745.0
2022-03-02 12:10:00,43.27,43.29,43.19,43.23,1150105.0,39.5062,39.5245,39.4332,39.4697,1150105.0
2022-03-02 12:20:00,43.22,43.3,43.11,43.25,854424.0,39.4605,39.5336,39.3601,39.4879,854424.0
2022-03-02 12:30:00,43.26,43.39,43.25,43.35,919420.0,39.4971,39.6158,39.4879,39.5792,919420.0
2022-03-02 12:40:00,43.35,43.37,43.25,43.26,569474.0,39.5792,39.5975,39.4879,39.4971,569474.0
2022-03-02 12:50:00,43.27,43.34,43.18,43.34,812588.0,39.5062,39.5701,39.424,39.5701,812588.0
2022-03-02 13:00:00,43.33,43.54,43.32,43.45,1291546.0,39.561,39.7527,39.5519,39.6705,1291546.0
2022-03-02 13:10:00,43.46,43.49,43.29,43.31,1093031.0,39.6797,39.7071,39.5245,39.5427,1093031.0
2022-03-02 13:20:00,43.32,43.34,43.18,43.18,1257081.0,39.5519,39.5701,39.424,39.424,1257081.0
2022-03-02 13:30:00,43.18,43.33,43.18,43.29,948111.0,39.424,39.561,39.424,39.5245,948111.0
2022-03-02 13:40:00,43.29,43.3,43.2,43.21,986108.0,39.5245,39.5336,39.4423,39.4514,986108.0
2022-03-02 13:50:00,43.21,43.29,43.2,43.25,847948.0,39.4514,39.5245,39.4423,39.4879,847948.0
2022-03-02 14:00:00,43.25,43.29,43.18,43.24,808240.0,39.4879,39.5245,39.424,39.4788,808240.0
2022-03-02 14:10:00,43.24,43.29,43.22,43.25,803251.0,39.4788,39.5245,39.4605,39.4879,803251.0
2022-03-02 14:20:00,43.25,43.27,43.14,43.25,1231669.0,39.4879,39.5062,39.3875,39.4879,1231669.0
2022-03-02 14:30:00,43.25,43.35,43.17,43.35,802425.0,39.4879,39.5792,39.4149,39.5792,802425.0
2022-03-02 14:40:00,43.35,43.4,43.25,43.27,1048009.0,39.5792,39.6249,39.4879,39.5062,1048009.0
2022-03-02 14:50:00,43.27,43.32,43.09,43.13,1007436.0,39.5062,39.5519,39.3419,39.3784,1007436.0
2022-03-02 15:00:00,43.13,43.26,43.09,43.18,975737.0,39.3784,39.4971,39.3419,39.424,975737.0
2022-03-02 15:10:00,43.18,43.21,43.1,43.16,1145414.0,39.424,39.4514,39.351,39.4058,1145414.0
2022-03-02 15:20:00,43.15,43.31,43.13,43.3,1284994.0,39.3966,39.5427,39.3784,39.5336,1284994.0
2022-03-02 15:30:00,43.3,43.41,43.28,43.37,1353727.0,39.5336,39.634,39.5153,39.5975,1353727.0
2022-03-02 15:40:00,43.37,43.41,43.31,43.35,1951223.0,39.5975,39.634,39.5427,39.5792,1951223.0
2022-03-02 15:50:00,43.35,43.42,43.14,43.16,5441579.0,39.5792,39.6432,39.3875,39.4058,5441579.0
2022-03-03 09:30:00,43.09,43.5,42.94,42.98,2688075.0,39.5363,39.9125,39.3987,39.4354,2688075.0
2022-03-03 09:40:00,42.98,43.41,42.97,43.23,2280177.0,39.4354,39.8299,39.4262,39.6648,2280177.0
2022-03-03 09:50:00,43.23,43.39,43.2,43.35,1290500.0,39.6648,39.8116,39.6372,39.7749,1290500.0
2022-03-03 10:00:00,43.34,43.37,42.92,42.94,1744645.0,39.7657,39.7932,39.3803,39.3987,1744645.0
2022-03-03 10:10:00,42.94,42.98,42.86,42.94,1620051.0,39.3987,39.4354,39.3253,39.3987,1620051.0
2022-03-03 10:20:00,42.95,42.96,42.69,42.8,1367245.0,39.4078,39.417,39.1693,39.2702,1367245.0
2022-03-03 10:30:00,42.8,42.83,42.51,42.54,1266708.0,39.2702,39.2977,39.0041,39.0317,1266708.0
2022-03-03 10:40:00,42.54,42.6,42.36,42.5,1049984.0,39.0317,39.0867,38.8665,38.995,1049984.0
2022-03-03 10:50:00,42.49,42.51,42.33,42.38,633091.0,38.9858,39.0041,38.839,38.8849,633091.0
2022-03-03 11:00:00,42.38,42.39,42.32,42.34,721746.0,38.8849,38.894,38.8298,38.8482,721746.0
2022-03-03 11:10:00,42.34,42.36,42.21,42.36,986322.0,38.8482,38.8665,38.7289,38.8665,986322.0
2022-03-03 11:20:00,42.36,42.47,42.34,42.44,700574.0,38.8665,38.9674,38.8482,38.9399,700574.0
2022-03-03 11:30:00,42.44,42.52,42.41,42.5,677495.0,38.9399,39.0133,38.9124,38.995,677495.0
2022-03-03 11:40:00,42.5,42.62,42.47,42.51,529753.0,38.995,39.1051,38.9674,39.0041,529753.0
2022-03-03 11:50:00,42.51,42.64,42.46,42.55,673006.0,39.0041,39.1234,38.9583,39.0408,673006.0
2022-03-03 12:00:00,42.55,42.68,42.52,42.68,572751.0,39.0408,39.1601,39.0133,39.1601,572751.0
2022-03-03 12:10:00,42.69,42.74,42.6,42.64,476505.0,39.1693,39.2152,39.0867,39.1234,476505.0
2022-03-03 12:20:00,42.64,42.66,42.48,42.53,740549.0,39.1234,39.1418,38.9766,39.0225,740549.0
2022-03-03 12:30:00,42.53,42.93,42.52,42.79,1773780.0,39.0225,39.3895,39.0133,39.261,1773780.0
2022-03-03 12:40:00,42.78,42.81,42.66,42.77,726250.0,39.2519,39.2794,39.1418,39.2427,726250.0
2022-03-03 12:50:00,42.76,42.79,42.68,42.77,304724.0,39.2335,39.261,39.1601,39.2427,304724.0
2022-03-03 13:00:00,42.77,42.87,42.75,42.79,505563.0,39.2427,39.3344,39.2243,39.261,505563.0
2022-03-03 13:10:00,42.78,42.83,42.75,42.8,469896.0,39.2519,39.2977,39.2243,39.2702,469896.0
2022-03-03 13:20:00,42.8,42.82,42.74,42.8,471861.0,39.2702,39.2886,39.2152,39.2702,471861.0
2022-03-03 13:30:00,42.81,42.81,42.65,42.75,513231.0,39.2794,39.2794,39.1326,39.2243,513231.0
2022-03-03 13:40:00,42.76,42.77,42.69,42.74,413650.0,39.2335,39.2427,39.1693,39.2152,413650.0
2022-03-03 13:50:00,42.74,42.82,42.73,42.75,314468.0,39.2152,39.2886,39.206,39.2243,314468.0
2022-03-03 14:00:00,42.75,42.81,42.74,42.78,305298.0,39.2243,39.2794,39.2152,39.2519,305298.0
2022-03-03 14:10:00,42.78,42.92,42.74,42.84,536713.0,39.2519,39.3803,39.2152,39.3069,536713.0
2022-03-03 14:20:00,42.84,42.84,42.73,42.73,453901.0,39.3069,39.3069,39.206,39.206,453901.0
2022-03-03 14:30:00,42.74,42.76,42.68,42.72,471294.0,39.2152,39.2335,39.1601,39.1968,471294.0
2022-03-03 14:40:00,42.72,42.73,42.57,42.59,669824.0,39.1968,39.206,39.0592,39.0775,669824.0
2022-03-03 14:50:00,42.59,42.61,42.5,42.54,498870.0,39.0775,39.0959,38.995,39.0317,498870.0
2022-03-03 15:00:00,42.53,42.53,42.43,42.48,734457.0,39.0225,39.0225,38.9307,38.9766,734457.0
2022-03-03 15:10:00,42.48,42.59,42.43,42.55,692983.0,38.9766,39.0775,38.9307,39.0408,692983.0
2022-03-03 15:20:00,42.55,42.67,42.5,42.66,696486.0,39.0408,39.1509,38.995,39.1418,696486.0
2022-03-03 15:30:00,42.66,42.67,42.42,42.53,1045950.0,39.1418,39.1509,38.9216,39.0225,1045950.0
2022-03-03 15:40:00,42.54,42.54,42.38,42.41,1657439.0,39.0317,39.0317,38.8849,38.9124,1657439.0
2022-03-03 15:50:00,42.41,42.54,42.34,42.49,3409586.0,38.9124,39.0317,38.8482,38.9858,3409586.0
2022-03-04 09:30:00,41.43,41.44,40.94,41.08,4873701.0,38.0132,38.0224,37.5636,37.6921,4873701.0
2022-03-04 09:40:00,41.08,41.3,40.94,40.95,1927417.0,37.6921,37.8939,37.5636,37.5728,1927417.0
2022-03-04 09:50:00,40.96,41.27,40.87,41.25,2047289.0,37.582,37.8664,37.4994,37.848,2047289.0
2022-03-04 10:00:00,41.25,41.38,41.15,41.23,1770319.0,37.848,37.9673,37.7563,37.8297,1770319.0
2022-03-04 10:10:00,41.23,41.25,40.82,40.91,1623068.0,37.8297,37.848,37.4535,37.5361,1623068.0
2022-03-04 10:20:00,40.9,41.04,40.86,41.02,1158820.0,37.5269,37.6554,37.4902,37.637,1158820.0
2022-03-04 10:30:00,41.03,41.17,40.96,41.05,1503096.0,37.6462,37.7746,37.582,37.6645,1503096.0
2022-03-04 10:40:00,41.05,41.05,40.84,40.97,1102142.0,37.6645,37.6645,37.4719,37.5911,1102142.0
2022-03-04 10:50:00,40.96,40.97,40.78,40.8,931340.0,37.582,37.5911,37.4168,37.4352,931340.0
2022-03-04 11:00:00,40.8,40.85,40.67,40.76,1282416.0,37.4352,37.481,37.3159,37.3985,1282416.0
2022-03-04 11:10:00,40.76,40.84,40.7,40.76,1287812.0,37.3985,37.4719,37.3434,37.3985,1287812.0
2022-03-04 11:20:00,40.75,40.86,40.69,40.83,890552.0,37.3893,37.4902,37.3342,37.4627,890552.0
2022-03-04 11:30:00,40.83,40.9,40.59,40.73,2883088.0,37.4627,37.5269,37.2425,37.3709,2883088.0
2022-03-04 11:40:00,40.73,40.77,40.59,40.77,2504704.0,37.3709,37.4076,37.2425,37.4076,2504704.0
2022-03-04 11:50:00,40.77,40.78,40.62,40.66,1098036.0,37.4076,37.4168,37.27,37.3067,1098036.0
2022-03-04 12:00:00,40.66,40.67,40.53,40.65,971431.0,37.3067,37.3159,37.1874,37.2975,971431.0
2022-03-04 12:10:00,40.65,40.91,40.64,40.82,1017666.0,37.2975,37.5361,37.2884,37.4535,1017666.0
2022-03-04 12:20:00,40.83,40.84,40.69,40.75,821713.0,37.4627,37.4719,37.3342,37.3893,821713.0
2022-03-04 12:30:00,40.76,40.81,40.69,40.8,933347.0,37.3985,37.4443,37.3342,37.4352,933347.0
2022-03-04 12:40:00,40.8,40.81,40.68,40.77,1033120.0,37.4352,37.4443,37.3251,37.4076,1033120.0
2022-03-04 12:50:00,40.77,40.86,40.74,40.86,881820.0,37.4076,37.4902,37.3801,37.4902,881820.0
2022-03-04 13:00:00,40.86,41.0,40.85,40.98,1334291.0,37.4902,37.6187,37.481,37.6003,1334291.0
2022-03-04 13:10:00,40.98,41.0,40.76,40.78,872151.0,37.6003,37.6187,37.3985,37.4168,872151.0
2022-03-04 13:20:00,40.77,40.79,40.64,40.65,1017235.0,37.4076,37.426,37.2884,37.2975,1017235.0
2022-03-04 13:30:00,40.66,40.71,40.63,40.7,762816.0,37.3067,37.3526,37.2792,37.3434,762816.0
2022-03-04 13:40:00,40.69,40.7,40.49,40.52,1286513.0,37.3342,37.3434,37.1507,37.1782,1286513.0
2022-03-04 13:50:00,40.53,40.58,40.44,40.45,785991.0,37.1874,37.2333,37.1048,37.114,785991.0
2022-03-04 14:00:00,40.45,40.49,40.34,40.44,1175480.0,37.114,37.1507,37.0131,37.1048,1175480.0
2022-03-04 14:10:00,40.43,40.51,40.39,40.49,892006.0,37.0957,37.1691,37.059,37.1507,892006.0
2022-03-04 14:20:00,40.48,40.64,40.46,40.58,1251457.0,37.1415,37.2884,37.1232,37.2333,1251457.0
2022-03-04 14:30:00,40.57,40.58,40.45,40.5,1147774.0,37.2241,37.2333,37.114,37.1599,1147774.0
2022-03-04 14:40:00,40.5,40.5,40.32,40.34,919091.0,37.1599,37.1599,36.9947,37.0131,919091.0
2022-03-04 14:50:00,40.34,40.52,40.32,40.38,1323200.0,37.0131,37.1782,36.9947,37.0498,1323200.0
2022-03-04 15:00:00,40.38,40.63,40.37,40.53,1340497.0,37.0498,37.2792,37.0406,37.1874,1340497.0
2022-03-04 15:10:00,40.52,40.55,40.44,40.48,1202486.0,37.1782,37.2058,37.1048,37.1415,1202486.0
2022-03-04 15:20:00,40.48,40.66,40.47,40.58,1626038.0,37.1415,37.3067,37.1324,37.2333,1626038.0
2022-03-04 15:30:00,40.59,40.63,40.47,40.52,1679280.0,37.2425,37.2792,37.1324,37.1782,1679280.0
2022-03-04 15:40:00,40.52,40.63,40.47,40.53,2790572.0,37.1782,37.2792,37.1324,37.1874,2790572.0
2022-03-04 15:50:00,40.53,40.99,40.49,40.95,7410729.0,37.1874,37.6095,37.1507,37.5728,7410729.0
2022-03-07 09:30:00,39.93,40.11,39.4,39.47,7069653.0,36.6369,36.8021,36.1506,36.2148,7069653.0
2022-03-07 09:40:00,39.47,39.6,39.07,39.19,5108685.0,36.2148,36.3341,35.8478,35.9579,5108685.0
2022-03-07 09:50:00,39.19,39.54,39.07,39.42,3402950.0,35.9579,36.2791,35.8478,36.169,3402950.0
2022-03-07 10:00:00,39.42,39.72,39.35,39.66,2667795.0,36.169,36.4442,36.1047,36.3892,2667795.0
2022-03-07 10:10:00,39.66,39.68,39.29,39.3,2486141.0,36.3892,36.4075,36.0497,36.0589,2486141.0
2022-03-07 10:20:00,39.31,39.45,39.14,39.16,2199908.0,36.068,36.1965,35.9121,35.9304,2199908.0
2022-03-07 10:30:00,39.16,39.2,39.0,39.01,2138664.0,35.9304,35.9671,35.7836,35.7928,2138664.0
2022-03-07 10:40:00,39.01,39.11,38.76,38.8,2893901.0,35.7928,35.8845,35.5634,35.6001,2893901.0
2022-03-07 10:50:00,38.8,38.93,38.76,38.89,2612057.0,35.6001,35.7194,35.5634,35.6827,2612057.0
2022-03-07 11:00:00,38.88,39.1,38.88,39.02,2905082.0,35.6735,35.8754,35.6735,35.802,2905082.0
2022-03-07 11:10:00,39.03,39.15,38.99,39.09,1619165.0,35.8111,35.9212,35.7744,35.8662,1619165.0
2022-03-07 11:20:00,39.09,39.2,39.0,39.05,1674749.0,35.8662,35.9671,35.7836,35.8295,1674749.0
2022-03-07 11:30:00,39.05,39.06,38.75,38.81,2240108.0,35.8295,35.8387,35.5542,35.6093,2240108.0
2022-03-07 11:40:00,38.8,38.85,38.66,38.72,2880903.0,35.6001,35.646,35.4716,35.5267,2880903.0
2022-03-07 11:50:00,38.72,38.73,38.59,38.63,1840907.0,35.5267,35.5359,35.4074,35.4441,1840907.0
2022-03-07 12:00:00,38.63,38.81,38.51,38.74,2637743.0,35.4441,35.6093,35.334,35.545,2637743.0
2022-03-07 12:10:00,38.74,38.77,38.6,38.6,1400598.0,35.545,35.5726,35.4166,35.4166,1400598.0
2022-03-07 12:20:00,38.61,38.63,38.49,38.58,1658399.0,35.4258,35.4441,35.3157,35.3982,1658399.0
2022-03-07 12:30:00,38.58,38.65,38.49,38.58,1163923.0,35.3982,35.4625,35.3157,35.3982,1163923.0
2022-03-07 12:40:00,38.59,38.78,38.57,38.73,1284353.0,35.4074,35.5817,35.3891,35.5359,1284353.0
2022-03-07 12:50:00,38.73,38.83,38.65,38.71,1500852.0,35.5359,35.6276,35.4625,35.5175,1500852.0
2022-03-07 13:00:00,38.7,38.89,38.69,38.78,1566135.0,35.5083,35.6827,35.4992,35.5817,1566135.0
2022-03-07 13:10:00,38.79,38.8,38.51,38.52,1221401.0,35.5909,35.6001,35.334,35.3432,1221401.0
2022-03-07 13:20:00,38.52,38.62,38.49,38.52,2080241.0,35.3432,35.4349,35.3157,35.3432,2080241.0
2022-03-07 13:30:00,38.52,38.66,38.5,38.6,1590145.0,35.3432,35.4716,35.3248,35.4166,1590145.0
2022-03-07 13:40:00,38.6,38.71,38.56,38.62,1395283.0,35.4166,35.5175,35.3799,35.4349,1395283.0
2022-03-07 13:50:00,38.63,38.67,38.54,38.61,1344101.0,35.4441,35.4808,35.3615,35.4258,1344101.0
2022-03-07 14:00:00,38.6,38.66,38.53,38.59,933707.0,35.4166,35.4716,35.3524,35.4074,933707.0
2022-03-07 14:10:00,38.59,38.74,38.58,38.73,1187139.0,35.4074,35.545,35.3982,35.5359,1187139.0
2022-03-07 14:20:00,38.72,38.73,38.58,38.6,855351.0,35.5267,35.5359,35.3982,35.4166,855351.0
2022-03-07 14:30:00,38.59,38.75,38.54,38.74,1284113.0,35.4074,35.5542,35.3615,35.545,1284113.0
2022-03-07 14:40:00,38.73,38.76,38.63,38.73,1384185.0,35.5359,35.5634,35.4441,35.5359,1384185.0
2022-03-07 14:50:00,38.73,38.77,38.54,38.57,1231726.0,35.5359,35.5726,35.3615,35.3891,1231726.0
2022-03-07 15:00:00,38.57,38.6,38.4,38.44,1826569.0,35.3891,35.4166,35.2331,35.2698,1826569.0
2022-03-07 15:10:00,38.45,38.48,38.25,38.28,2534846.0,35.279,35.3065,35.0955,35.123,2534846.0
2022-03-07 15:20:00,38.29,38.49,38.24,38.45,2203967.0,35.1322,35.3157,35.0863,35.279,2203967.0
2022-03-07 15:30:00,38.44,38.44,38.33,38.33,1833633.0,35.2698,35.2698,35.1689,35.1689,1833633.0
2022-03-07 15:40:00,38.33,38.44,38.28,38.3,2885506.0,35.1689,35.2698,35.123,35.1413,2885506.0
2022-03-07 15:50:00,38.31,38.4,38.21,38.33,7960553.0,35.1505,35.2331,35.0588,35.1689,7960553.0
2022-03-08 09:30:00,39.07,39.28,38.53,38.63,4317664.0,35.8478,36.0405,35.3524,35.4441,4317664.0
2022-03-08 09:40:00,38.63,38.96,38.45,38.87,3054927.0,35.4441,35.7469,35.279,35.6643,3054927.0
2022-03-08 09:50:00,38.86,38.95,38.52,38.61,2291875.0,35.6552,35.7377,35.3432,35.4258,2291875.0
2022-03-08 10:00:00,38.61,38.61,38.17,38.23,2032091.0,35.4258,35.4258,35.0221,35.0771,2032091.0
2022-03-08 10:10:00,38.23,38.68,38.2,38.65,2025247.0,35.0771,35.49,35.0496,35.4625,2025247.0
2022-03-08 10:20:00,38.65,38.79,38.49,38.53,1893882.0,35.4625,35.5909,35.3157,35.3524,1893882.0
2022-03-08 10:30:00,38.53,38.65,38.17,38.24,1785388.0,35.3524,35.4625,35.0221,35.0863,1785388.0
2022-03-08 10:40:00,38.24,38.62,38.22,38.6,1240166.0,35.0863,35.4349,35.0679,35.4166,1240166.0
2022-03-08 10:50:00,38.59,38.7,38.5,38.61,1701298.0,35.4074,35.5083,35.3248,35.4258,1701298.0
2022-03-08 11:00:00,38.61,38.65,38.36,38.44,1320924.0,35.4258,35.4625,35.1964,35.2698,1320924.0
2022-03-08 11:10:00,38.44,38.55,38.38,38.43,1021988.0,35.2698,35.3707,35.2147,35.2606,1021988.0
2022-03-08 11:20:00,38.43,38.46,38.23,38.3,1227718.0,35.2606,35.2881,35.0771,35.1413,1227718.0
2022-03-08 11:30:00,38.3,38.38,38.18,38.34,1265116.0,35.1413,35.2147,35.0312,35.178,1265116.0
2022-03-08 11:40:00,38.35,38.6,38.23,38.59,1075113.0,35.1872,35.4166,35.0771,35.4074,1075113.0
2022-03-08 11:50:00,38.59,38.71,38.54,38.71,959963.0,35.4074,35.5175,35.3615,35.5175,959963.0
2022-03-08 12:00:00,38.71,39.22,38.7,39.16,2619514.0,35.5175,35.9855,35.5083,35.9304,2619514.0
2022-03-08 12:10:00,39.16,39.59,39.15,39.58,2184370.0,35.9304,36.3249,35.9212,36.3158,2184370.0
2022-03-08 12:20:00,39.57,39.57,39.14,39.45,1707714.0,36.3066,36.3066,35.9121,36.1965,1707714.0
2022-03-08 12:30:00,39.45,39.51,39.31,39.42,1443072.0,36.1965,36.2515,36.068,36.169,1443072.0
2022-03-08 12:40:00,39.43,39.49,39.27,39.4,1282722.0,36.1781,36.2332,36.0313,36.1506,1282722.0
2022-03-08 12:50:00,39.41,39.49,39.26,39.48,1042211.0,36.1598,36.2332,36.0222,36.224,1042211.0
2022-03-08 13:00:00,39.48,39.62,39.47,39.6,1027429.0,36.224,36.3525,36.2148,36.3341,1027429.0
2022-03-08 13:10:00,39.61,39.66,39.53,39.66,1104426.0,36.3433,36.3892,36.2699,36.3892,1104426.0
2022-03-08 13:20:00,39.66,39.66,39.08,39.13,1524714.0,36.3892,36.3892,35.857,35.9029,1524714.0
2022-03-08 13:30:00,39.13,39.14,38.82,38.92,1158254.0,35.9029,35.9121,35.6185,35.7102,1158254.0
2022-03-08 13:40:00,38.92,38.96,38.75,38.86,1260568.0,35.7102,35.7469,35.5542,35.6552,1260568.0
2022-03-08 13:50:00,38.86,38.88,38.72,38.75,1154566.0,35.6552,35.6735,35.5267,35.5542,1154566.0
2022-03-08 14:00:00,38.75,38.92,38.6,38.86,1182683.0,35.5542,35.7102,35.4166,35.6552,1182683.0
2022-03-08 14:10:00,38.84,38.86,38.7,38.79,824114.0,35.6368,35.6552,35.5083,35.5909,824114.0
2022-03-08 14:20:00,38.79,38.95,38.69,38.91,912508.0,35.5909,35.7377,35.4992,35.701,912508.0
2022-03-08 14:30:00,38.9,38.98,38.79,38.94,1105506.0,35.6919,35.7653,35.5909,35.7286,1105506.0
2022-03-08 14:40:00,38.95,39.14,38.87,39.12,1666030.0,35.7377,35.9121,35.6643,35.8937,1666030.0
2022-03-08 14:50:00,39.12,39.23,39.04,39.2,1598728.0,35.8937,35.9946,35.8203,35.9671,1598728.0
2022-03-08 15:00:00,39.19,39.44,39.18,39.36,1604725.0,35.9579,36.1873,35.9488,36.1139,1604725.0
2022-03-08 15:10:00,39.37,39.39,39.22,39.25,1744047.0,36.1231,36.1414,35.9855,36.013,1744047.0
2022-03-08 15:20:00,39.25,39.26,38.98,39.01,1570117.0,36.013,36.0222,35.7653,35.7928,1570117.0
2022-03-08 15:30:00,39.01,39.03,38.75,38.91,1625030.0,35.7928,35.8111,35.5542,35.701,1625030.0
2022-03-08 15:40:00,38.91,38.97,38.69,38.72,1908343.0,35.701,35.7561,35.4992,35.5267,1908343.0
2022-03-08 15:50:00,38.72,38.88,38.57,38.57,3999764.0,35.5267,35.6735,35.3891,35.3891,3999764.0
2022-03-09 09:30:00,40.31,40.85,40.15,40.25,5547112.0,36.9856,37.481,36.8388,36.9305,5547112.0
2022-03-09 09:40:00,40.25,40.91,40.16,40.89,3703680.0,36.9305,37.5361,36.8479,37.5177,3703680.0
2022-03-09 09:50:00,40.88,40.92,40.43,40.63,3157320.0,37.5086,37.5453,37.0957,37.2792,3157320.0
2022-03-09 10:00:00,40.63,40.81,40.6,40.73,1827181.0,37.2792,37.4443,37.2517,37.3709,1827181.0
2022-03-09 10:10:00,40.73,40.81,40.53,40.67,1918780.0,37.3709,37.4443,37.1874,37.3159,1918780.0
2022-03-09 10:20:00,40.66,40.74,40.54,40.71,1534856.0,37.3067,37.3801,37.1966,37.3526,1534856.0
2022-03-09 10:30:00,40.72,40.99,40.64,40.96,2109434.0,37.3618,37.6095,37.2884,37.582,2109434.0
2022-03-09 10:40:00,40.96,40.99,40.87,40.93,1830055.0,37.582,37.6095,37.4994,37.5544,1830055.0
2022-03-09 10:50:00,40.93,41.17,40.91,41.15,2215752.0,37.5544,37.7746,37.5361,37.7563,2215752.0
2022-03-09 11:00:00,41.16,41.29,41.03,41.21,2998970.0,37.7655,37.8847,37.6462,37.8113,2998970.0
2022-03-09 11:10:00,41.21,41.24,41.03,41.19,1728855.0,37.8113,37.8389,37.6462,37.793,1728855.0
2022-03-09 11:20:00,41.2,41.25,40.87,40.88,1076554.0,37.8022,37.848,37.4994,37.5086,1076554.0
2022-03-09 11:30:00,40.87,41.11,40.81,41.03,1325669.0,37.4994,37.7196,37.4443,37.6462,1325669.0
2022-03-09 11:40:00,41.04,41.13,40.98,41.04,839177.0,37.6554,37.7379,37.6003,37.6554,839177.0
2022-03-09 11:50:00,41.04,41.13,40.94,41.11,1044136.0,37.6554,37.7379,37.5636,37.7196,1044136.0
2022-03-09 12:00:00,41.11,41.2,41.09,41.18,1164353.0,37.7196,37.8022,37.7012,37.7838,1164353.0
2022-03-09 12:10:00,41.18,41.3,41.14,41.18,849577.0,37.7838,37.8939,37.7471,37.7838,849577.0
2022-03-09 12:20:00,41.19,41.3,41.12,41.27,984689.0,37.793,37.8939,37.7288,37.8664,984689.0
2022-03-09 12:30:00,41.27,41.49,41.27,41.49,1064228.0,37.8664,38.0683,37.8664,38.0683,1064228.0
2022-03-09 12:40:00,41.48,41.58,41.41,41.58,1063388.0,38.0591,38.1508,37.9948,38.1508,1063388.0
2022-03-09 12:50:00,41.57,41.61,41.5,41.56,1312118.0,38.1417,38.1784,38.0774,38.1325,1312118.0
2022-03-09 13:00:00,41.56,41.59,41.47,41.49,2092518.0,38.1325,38.16,38.0499,38.0683,2092518.0
2022-03-09 13:10:00,41.5,41.55,41.42,41.42,1074706.0,38.0774,38.1233,38.004,38.004,1074706.0
2022-03-09 13:20:00,41.42,41.48,41.36,41.47,870994.0,38.004,38.0591,37.949,38.0499,870994.0
2022-03-09 13:30:00,41.47,41.48,41.29,41.36,905023.0,38.0499,38.0591,37.8847,37.949,905023.0
2022-03-09 13:40:00,41.36,41.38,41.11,41.15,1032677.0,37.949,37.9673,37.7196,37.7563,1032677.0
2022-03-09 13:50:00,41.15,41.2,41.02,41.05,868478.0,37.7563,37.8022,37.637,37.6645,868478.0
2022-03-09 14:00:00,41.05,41.19,41.03,41.04,1005284.0,37.6645,37.793,37.6462,37.6554,1005284.0
2022-03-09 14:10:00,41.04,41.06,40.93,40.99,1194244.0,37.6554,37.6737,37.5544,37.6095,1194244.0
2022-03-09 14:20:00,40.98,41.04,40.94,41.02,705523.0,37.6003,37.6554,37.5636,37.637,705523.0
2022-03-09 14:30:00,41.02,41.07,40.98,41.01,868541.0,37.637,37.6829,37.6003,37.6278,868541.0
2022-03-09 14:40:00,41.01,41.11,40.95,41.03,850212.0,37.6278,37.7196,37.5728,37.6462,850212.0
2022-03-09 14:50:00,41.03,41.11,40.96,41.04,790633.0,37.6462,37.7196,37.582,37.6554,790633.0
2022-03-09 15:00:00,41.04,41.17,41.03,41.17,756602.0,37.6554,37.7746,37.6462,37.7746,756602.0
2022-03-09 15:10:00,41.17,41.21,41.1,41.16,972434.0,37.7746,37.8113,37.7104,37.7655,972434.0
2022-03-09 15:20:00,41.16,41.29,41.15,41.23,1285834.0,37.7655,37.8847,37.7563,37.8297,1285834.0
2022-03-09 15:30:00,41.23,41.38,41.22,41.26,1742919.0,37.8297,37.9673,37.8205,37.8572,1742919.0
2022-03-09 15:40:00,41.26,41.35,41.24,41.27,2542368.0,37.8572,37.9398,37.8389,37.8664,2542368.0
2022-03-09 15:50:00,41.28,41.39,41.01,41.05,5424098.0,37.8756,37.9765,37.6278,37.6645,5424098.0
2022-03-10 09:30:00,40.29,40.78,40.11,40.72,3304412.0,36.9672,37.4168,36.8021,37.3618,3304412.0
2022-03-10 09:40:00,40.72,41.06,40.71,40.94,2048503.0,37.3618,37.6737,37.3526,37.5636,2048503.0
2022-03-10 09:50:00,40.93,41.35,40.67,41.23,1771278.0,37.5544,37.9398,37.3159,37.8297,1771278.0
2022-03-10 10:00:00,41.23,41.26,40.95,41.2,1534294.0,37.8297,37.8572,37.5728,37.8022,1534294.0
2022-03-10 10:10:00,41.21,41.48,41.16,41.47,1520132.0,37.8113,38.0591,37.7655,38.0499,1520132.0
2022-03-10 10:20:00,41.46,41.47,41.1,41.11,1566347.0,38.0407,38.0499,37.7104,37.7196,1566347.0
2022-03-10 10:30:00,41.1,41.17,40.84,40.97,1399893.0,37.7104,37.7746,37.4719,37.5911,1399893.0
2022-03-10 10:40:00,40.97,41.03,40.86,40.93,1006935.0,37.5911,37.6462,37.4902,37.5544,1006935.0
2022-03-10 10:50:00,40.93,40.93,40.58,40.63,1410994.0,37.5544,37.5544,37.2333,37.2792,1410994.0
2022-03-10 11:00:00,40.63,40.63,40.52,40.6,1202232.0,37.2792,37.2792,37.1782,37.2517,1202232.0
2022-03-10 11:10:00,40.59,40.75,40.57,40.72,816696.0,37.2425,37.3893,37.2241,37.3618,816696.0
2022-03-10 11:20:00,40.73,40.75,40.48,40.53,1061625.0,37.3709,37.3893,37.1415,37.1874,1061625.0
2022-03-10 11:30:00,40.53,40.6,40.37,40.39,915065.0,37.1874,37.2517,37.0406,37.059,915065.0
2022-03-10 11:40:00,40.39,40.46,40.34,40.44,763953.0,37.059,37.1232,37.0131,37.1048,763953.0
2022-03-10 11:50:00,40.43,40.44,40.35,40.41,789498.0,37.0957,37.1048,37.0223,37.0773,789498.0
2022-03-10 12:00:00,40.4,40.47,40.37,40.39,482621.0,37.0681,37.1324,37.0406,37.059,482621.0
2022-03-10 12:10:00,40.4,40.49,40.38,40.43,516024.0,37.0681,37.1507,37.0498,37.0957,516024.0
2022-03-10 12:20:00,40.43,40.56,40.42,40.48,611150.0,37.0957,37.215,37.0865,37.1415,611150.0
2022-03-10 12:30:00,40.47,40.51,40.36,40.39,461248.0,37.1324,37.1691,37.0314,37.059,461248.0
2022-03-10 12:40:00,40.4,40.42,40.32,40.37,399344.0,37.0681,37.0865,36.9947,37.0406,399344.0
2022-03-10 12:50:00,40.36,40.38,40.27,40.33,390990.0,37.0314,37.0498,36.9489,37.0039,390990.0
2022-03-10 13:00:00,40.33,40.34,40.19,40.33,523764.0,37.0039,37.0131,36.8755,37.0039,523764.0
2022-03-10 13:10:00,40.34,40.49,40.31,40.48,462034.0,37.0131,37.1507,36.9856,37.1415,462034.0
2022-03-10 13:20:00,40.48,40.5,40.23,40.3,574669.0,37.1415,37.1599,36.9122,36.9764,574669.0
2022-03-10 13:30:00,40.29,40.36,40.25,40.3,410225.0,36.9672,37.0314,36.9305,36.9764,410225.0
2022-03-10 13:40:00,40.3,40.42,40.29,40.4,696723.0,36.9764,37.0865,36.9672,37.0681,696723.0
2022-03-10 13:50:00,40.41,40.43,40.29,40.33,496319.0,37.0773,37.0957,36.9672,37.0039,496319.0
2022-03-10 14:00:00,40.33,40.44,40.27,40.34,822416.0,37.0039,37.1048,36.9489,37.0131,822416.0
2022-03-10 14:10:00,40.34,40.54,40.32,40.5,456179.0,37.0131,37.1966,36.9947,37.1599,456179.0
2022-03-10 14:20:00,40.5,40.52,40.38,40.5,576805.0,37.1599,37.1782,37.0498,37.1599,576805.0
2022-03-10 14:30:00,40.51,40.57,40.43,40.52,745419.0,37.1691,37.2241,37.0957,37.1782,745419.0
2022-03-10 14:40:00,40.52,40.62,40.4,40.6,779427.0,37.1782,37.27,37.0681,37.2517,779427.0
2022-03-10 14:50:00,40.61,40.66,40.55,40.58,891252.0,37.2608,37.3067,37.2058,37.2333,891252.0
2022-03-10 15:00:00,40.58,40.59,40.44,40.5,733286.0,37.2333,37.2425,37.1048,37.1599,733286.0
2022-03-10 15:10:00,40.5,40.61,40.46,40.54,641993.0,37.1599,37.2608,37.1232,37.1966,641993.0
2022-03-10 15:20:00,40.54,40.57,40.43,40.54,1000879.0,37.1966,37.2241,37.0957,37.1966,1000879.0
2022-03-10 15:30:00,40.54,40.55,40.42,40.49,922371.0,37.1966,37.2058,37.0865,37.1507,922371.0
2022-03-10 15:40:00,40.5,40.57,40.46,40.52,1183633.0,37.1599,37.2241,37.1232,37.1782,1183633.0
2022-03-10 15:50:00,40.53,40.71,40.52,40.67,3773887.0,37.1874,37.3526,37.1782,37.3159,3773887.0
2022-03-11 09:30:00,41.04,41.38,40.94,41.09,3251562.0,37.6554,37.9673,37.5636,37.7012,3251562.0
2022-03-11 09:40:00,41.09,41.33,40.95,41.22,2170066.0,37.7012,37.9214,37.5728,37.8205,2170066.0
2022-03-11 09:50:00,41.22,41.27,40.93,41.08,1154391.0,37.8205,37.8664,37.5544,37.6921,1154391.0
2022-03-11 10:00:00,41.08,41.09,40.68,40.7,1216456.0,37.6921,37.7012,37.3251,37.3434,1216456.0
2022-03-11 10:10:00,40.7,40.96,40.69,40.86,1012864.0,37.3434,37.582,37.3342,37.4902,1012864.0
2022-03-11 10:20:00,40.87,40.99,40.75,40.91,948954.0,37.4994,37.6095,37.3893,37.5361,948954.0
2022-03-11 10:30:00,40.9,41.02,40.86,40.98,790205.0,37.5269,37.637,37.4902,37.6003,790205.0
2022-03-11 10:40:00,40.98,40.98,40.85,40.89,607140.0,37.6003,37.6003,37.481,37.5177,607140.0
2022-03-11 10:50:00,40.89,40.98,40.88,40.96,675197.0,37.5177,37.6003,37.5086,37.582,675197.0
2022-03-11 11:00:00,40.96,40.97,40.76,40.81,526946.0,37.582,37.5911,37.3985,37.4443,526946.0
2022-03-11 11:10:00,40.8,40.81,40.68,40.79,720476.0,37.4352,37.4443,37.3251,37.426,720476.0
2022-03-11 11:20:00,40.79,40.83,40.63,40.66,715659.0,37.426,37.4627,37.2792,37.3067,715659.0
2022-03-11 11:30:00,40.66,40.73,40.53,40.72,835267.0,37.3067,37.3709,37.1874,37.3618,835267.0
2022-03-11 11:40:00,40.72,40.77,40.55,40.71,2071310.0,37.3618,37.4076,37.2058,37.3526,2071310.0
2022-03-11 11:50:00,40.71,40.73,40.59,40.61,448753.0,37.3526,37.3709,37.2425,37.2608,448753.0
2022-03-11 12:00:00,40.61,40.64,40.5,40.53,822283.0,37.2608,37.2884,37.1599,37.1874,822283.0
2022-03-11 12:10:00,40.54,40.69,40.53,40.69,474944.0,37.1966,37.3342,37.1874,37.3342,474944.0
2022-03-11 12:20:00,40.68,40.71,40.54,40.54,428276.0,37.3251,37.3526,37.1966,37.1966,428276.0
2022-03-11 12:30:00,40.54,40.59,40.47,40.48,495712.0,37.1966,37.2425,37.1324,37.1415,495712.0
2022-03-11 12:40:00,40.48,40.65,40.48,40.54,635681.0,37.1415,37.2975,37.1415,37.1966,635681.0
2022-03-11 12:50:00,40.54,40.64,40.51,40.59,580150.0,37.1966,37.2884,37.1691,37.2425,580150.0
2022-03-11 13:00:00,40.59,40.74,40.56,40.63,569973.0,37.2425,37.3801,37.215,37.2792,569973.0
2022-03-11 13:10:00,40.64,40.74,40.61,40.73,555704.0,37.2884,37.3801,37.2608,37.3709,555704.0
2022-03-11 13:20:00,40.73,40.77,40.7,40.72,661631.0,37.3709,37.4076,37.3434,37.3618,661631.0
2022-03-11 13:30:00,40.72,40.75,40.62,40.63,546853.0,37.3618,37.3893,37.27,37.2792,546853.0
2022-03-11 13:40:00,40.63,40.77,40.6,40.76,549806.0,37.2792,37.4076,37.2517,37.3985,549806.0
2022-03-11 13:50:00,40.77,40.77,40.55,40.55,720553.0,37.4076,37.4076,37.2058,37.2058,720553.0
2022-03-11 14:00:00,40.55,40.61,40.51,40.56,587537.0,37.2058,37.2608,37.1691,37.215,587537.0
2022-03-11 14:10:00,40.57,40.64,40.54,40.57,470753.0,37.2241,37.2884,37.1966,37.2241,470753.0
2022-03-11 14:20:00,40.56,40.7,40.54,40.66,530629.0,37.215,37.3434,37.1966,37.3067,530629.0
2022-03-11 14:30:00,40.66,40.71,40.61,40.63,578022.0,37.3067,37.3526,37.2608,37.2792,578022.0
2022-03-11 14:40:00,40.63,40.63,40.49,40.57,447089.0,37.2792,37.2792,37.1507,37.2241,447089.0
2022-03-11 14:50:00,40.57,40.59,40.46,40.58,698629.0,37.2241,37.2425,37.1232,37.2333,698629.0
2022-03-11 15:00:00,40.58,40.58,40.43,40.45,583450.0,37.2333,37.2333,37.0957,37.114,583450.0
2022-03-11 15:10:00,40.45,40.48,40.42,40.44,728173.0,37.114,37.1415,37.0865,37.1048,728173.0
2022-03-11 15:20:00,40.44,40.47,40.38,40.4,837131.0,37.1048,37.1324,37.0498,37.0681,837131.0
2022-03-11 15:30:00,40.4,40.44,40.29,40.39,1218856.0,37.0681,37.1048,36.9672,37.059,1218856.0
2022-03-11 15:40:00,40.39,40.43,40.3,40.36,1273402.0,37.059,37.0957,36.9764,37.0314,1273402.0
2022-03-11 15:50:00,40.36,40.43,40.29,40.33,3450244.0,37.0314,37.0957,36.9672,37.0039,3450244.0
2022-03-14 09:30:00,40.9,41.4,40.89,41.38,4045665.0,37.5269,37.9857,37.5177,37.9673,4045665.0
2022-03-14 09:40:00,41.37,41.61,41.18,41.59,2552626.0,37.9581,38.1784,37.7838,38.16,2552626.0
2022-03-14 09:50:00,41.59,41.72,41.39,41.49,1974515.0,38.16,38.2793,37.9765,38.0683,1974515.0
2022-03-14 10:00:00,41.48,41.67,41.41,41.65,1624916.0,38.0591,38.2334,37.9948,38.2151,1624916.0
2022-03-14 10:10:00,41.66,41.94,41.64,41.91,1258227.0,38.2242,38.4811,38.2059,38.4536,1258227.0
2022-03-14 10:20:00,41.91,41.96,41.74,41.76,1423787.0,38.4536,38.4995,38.2976,38.316,1423787.0
2022-03-14 10:30:00,41.76,41.95,41.71,41.91,984367.0,38.316,38.4903,38.2701,38.4536,984367.0
2022-03-14 10:40:00,41.92,42.01,41.84,41.88,1230887.0,38.4628,38.5454,38.3894,38.4261,1230887.0
2022-03-14 10:50:00,41.89,42.18,41.84,42.15,1218154.0,38.4353,38.7013,38.3894,38.6738,1218154.0
2022-03-14 11:00:00,42.15,42.17,42.01,42.02,844179.0,38.6738,38.6922,38.5454,38.5545,844179.0
2022-03-14 11:10:00,42.03,42.04,41.9,42.0,855450.0,38.5637,38.5729,38.4444,38.5362,855450.0
2022-03-14 11:20:00,42.0,42.0,41.87,41.96,700042.0,38.5362,38.5362,38.4169,38.4995,700042.0
2022-03-14 11:30:00,41.96,41.98,41.74,41.74,960462.0,38.4995,38.5178,38.2976,38.2976,960462.0
2022-03-14 11:40:00,41.74,41.75,41.45,41.46,1160480.0,38.2976,38.3068,38.0316,38.0407,1160480.0
2022-03-14 11:50:00,41.46,41.51,41.41,41.49,711566.0,38.0407,38.0866,37.9948,38.0683,711566.0
2022-03-14 12:00:00,41.49,41.53,41.43,41.47,510030.0,38.0683,38.105,38.0132,38.0499,510030.0
2022-03-14 12:10:00,41.47,41.55,41.36,41.54,877786.0,38.0499,38.1233,37.949,38.1141,877786.0
2022-03-14 12:20:00,41.54,41.78,41.49,41.78,1141553.0,38.1141,38.3343,38.0683,38.3343,1141553.0
2022-03-14 12:30:00,41.77,41.82,41.63,41.8,1007146.0,38.3252,38.371,38.1967,38.3527,1007146.0
2022-03-14 12:40:00,41.79,41.89,41.61,41.66,1454708.0,38.3435,38.4353,38.1784,38.2242,1454708.0
2022-03-14 12:50:00,41.66,41.68,41.47,41.48,597026.0,38.2242,38.2426,38.0499,38.0591,597026.0
2022-03-14 13:00:00,41.48,41.52,41.33,41.34,1016119.0,38.0591,38.0958,37.9214,37.9306,1016119.0
2022-03-14 13:10:00,41.34,41.37,41.25,41.34,550294.0,37.9306,37.9581,37.848,37.9306,550294.0
2022-03-14 13:20:00,41.33,41.35,41.22,41.25,462344.0,37.9214,37.9398,37.8205,37.848,462344.0
2022-03-14 13:30:00,41.25,41.27,41.03,41.05,1035311.0,37.848,37.8664,37.6462,37.6645,1035311.0
2022-03-14 13:40:00,41.05,41.24,41.03,41.11,612814.0,37.6645,37.8389,37.6462,37.7196,612814.0
2022-03-14 13:50:00,41.12,41.23,41.06,41.16,970379.0,37.7288,37.8297,37.6737,37.7655,970379.0
2022-03-14 14:00:00,41.16,41.21,41.08,41.16,818660.0,37.7655,37.8113,37.6921,37.7655,818660.0
2022-03-14 14:10:00,41.16,41.21,41.1,41.14,411049.0,37.7655,37.8113,37.7104,37.7471,411049.0
2022-03-14 14:20:00,41.14,41.15,41.04,41.05,596599.0,37.7471,37.7563,37.6554,37.6645,596599.0
2022-03-14 14:30:00,41.05,41.15,41.0,41.07,734067.0,37.6645,37.7563,37.6187,37.6829,734067.0
2022-03-14 14:40:00,41.08,41.11,41.02,41.04,386825.0,37.6921,37.7196,37.637,37.6554,386825.0
2022-03-14 14:50:00,41.04,41.16,41.01,41.13,656323.0,37.6554,37.7655,37.6278,37.7379,656323.0
2022-03-14 15:00:00,41.14,41.3,41.11,41.2,897024.0,37.7471,37.8939,37.7196,37.8022,897024.0
2022-03-14 15:10:00,41.19,41.31,41.18,41.21,882257.0,37.793,37.9031,37.7838,37.8113,882257.0
2022-03-14 15:20:00,41.21,41.28,41.18,41.19,852241.0,37.8113,37.8756,37.7838,37.793,852241.0
2022-03-14 15:30:00,41.19,41.19,41.04,41.14,1026727.0,37.793,37.793,37.6554,37.7471,1026727.0
2022-03-14 15:40:00,41.13,41.21,41.09,41.12,1698562.0,37.7379,37.8113,37.7012,37.7288,1698562.0
2022-03-14 15:50:00,41.12,41.26,41.07,41.2,4123050.0,37.7288,37.8572,37.6829,37.8022,4123050.0
2022-03-15 09:30:00,41.26,41.78,41.26,41.64,2603536.0,37.8572,38.3343,37.8572,38.2059,2603536.0
2022-03-15 09:40:00,41.64,41.72,41.19,41.39,1174521.0,38.2059,38.2793,37.793,37.9765,1174521.0
2022-03-15 09:50:00,41.39,41.43,41.14,41.18,863127.0,37.9765,38.0132,37.7471,37.7838,863127.0
2022-03-15 10:00:00,41.18,41.3,40.91,40.95,1126780.0,37.7838,37.8939,37.5361,37.5728,1126780.0
2022-03-15 10:10:00,40.95,41.16,40.87,41.16,751642.0,37.5728,37.7655,37.4994,37.7655,751642.0
2022-03-15 10:20:00,41.16,41.36,41.05,41.36,849360.0,37.7655,37.949,37.6645,37.949,849360.0
2022-03-15 10:30:00,41.36,41.54,41.32,41.5,870599.0,37.949,38.1141,37.9123,38.0774,870599.0
2022-03-15 10:40:00,41.5,41.68,41.5,41.61,701384.0,38.0774,38.2426,38.0774,38.1784,701384.0
2022-03-15 10:50:00,41.61,41.64,41.38,41.44,669148.0,38.1784,38.2059,37.9673,38.0224,669148.0
2022-03-15 11:00:00,41.43,41.5,41.27,41.41,763404.0,38.0132,38.0774,37.8664,37.9948,763404.0
2022-03-15 11:10:00,41.41,41.49,41.31,41.4,821339.0,37.9948,38.0683,37.9031,37.9857,821339.0
2022-03-15 11:20:00,41.4,41.41,41.27,41.36,611158.0,37.9857,37.9948,37.8664,37.949,611158.0
2022-03-15 11:30:00,41.36,41.39,41.21,41.27,624021.0,37.949,37.9765,37.8113,37.8664,624021.0
2022-03-15 11:40:00,41.27,41.45,41.27,41.45,870119.0,37.8664,38.0316,37.8664,38.0316,870119.0
2022-03-15 11:50:00,41.45,41.49,41.06,41.16,1206887.0,38.0316,38.0683,37.6737,37.7655,1206887.0
2022-03-15 12:00:00,41.16,41.17,41.01,41.1,633899.0,37.7655,37.7746,37.6278,37.7104,633899.0
2022-03-15 12:10:00,41.11,41.15,41.05,41.09,456063.0,37.7196,37.7563,37.6645,37.7012,456063.0
2022-03-15 12:20:00,41.09,41.22,41.07,41.18,457908.0,37.7012,37.8205,37.6829,37.7838,457908.0
2022-03-15 12:30:00,41.18,41.26,41.16,41.26,399759.0,37.7838,37.8572,37.7655,37.8572,399759.0
2022-03-15 12:40:00,41.26,41.27,41.2,41.25,443203.0,37.8572,37.8664,37.8022,37.848,443203.0
2022-03-15 12:50:00,41.25,41.34,41.16,41.3,398986.0,37.848,37.9306,37.7655,37.8939,398986.0
2022-03-15 13:00:00,41.3,41.4,41.3,41.34,442113.0,37.8939,37.9857,37.8939,37.9306,442113.0
2022-03-15 13:10:00,41.34,41.35,41.25,41.28,671133.0,37.9306,37.9398,37.848,37.8756,671133.0
2022-03-15 13:20:00,41.29,41.4,41.24,41.25,471336.0,37.8847,37.9857,37.8389,37.848,471336.0
2022-03-15 13:30:00,41.24,41.33,41.2,41.24,329639.0,37.8389,37.9214,37.8022,37.8389,329639.0
2022-03-15 13:40:00,41.25,41.31,41.21,41.25,463874.0,37.848,37.9031,37.8113,37.848,463874.0
2022-03-15 13:50:00,41.25,41.3,41.24,41.26,352446.0,37.848,37.8939,37.8389,37.8572,352446.0
2022-03-15 14:00:00,41.25,41.28,41.16,41.23,556082.0,37.848,37.8756,37.7655,37.8297,556082.0
2022-03-15 14:10:00,41.23,41.24,41.08,41.11,463575.0,37.8297,37.8389,37.6921,37.7196,463575.0
2022-03-15 14:20:00,41.1,41.17,41.07,41.13,423050.0,37.7104,37.7746,37.6829,37.7379,423050.0
2022-03-15 14:30:00,41.13,41.27,41.06,41.25,703858.0,37.7379,37.8664,37.6737,37.848,703858.0
2022-03-15 14:40:00,41.25,41.41,41.24,41.41,587241.0,37.848,37.9948,37.8389,37.9948,587241.0
2022-03-15 14:50:00,41.41,41.44,41.37,41.42,475695.0,37.9948,38.0224,37.9581,38.004,475695.0
2022-03-15 15:00:00,41.41,41.49,41.38,41.43,682867.0,37.9948,38.0683,37.9673,38.0132,682867.0
2022-03-15 15:10:00,41.43,41.51,41.41,41.5,681860.0,38.0132,38.0866,37.9948,38.0774,681860.0
2022-03-15 15:20:00,41.51,41.58,41.48,41.52,710470.0,38.0866,38.1508,38.0591,38.0958,710470.0
2022-03-15 15:30:00,41.52,41.61,41.51,41.55,940965.0,38.0958,38.1784,38.0866,38.1233,940965.0
2022-03-15 15:40:00,41.55,41.57,41.43,41.5,1425549.0,38.1233,38.1417,38.0132,38.0774,1425549.0
2022-03-15 15:50:00,41.5,41.58,41.41,41.52,3369088.0,38.0774,38.1508,37.9948,38.0958,3369088.0
2022-03-16 09:30:00,42.24,42.31,41.92,42.21,2732668.0,38.7564,38.8206,38.4628,38.7289,2732668.0
2022-03-16 09:40:00,42.2,42.5,42.18,42.5,2106931.0,38.7197,38.995,38.7013,38.995,2106931.0
2022-03-16 09:50:00,42.5,42.52,42.3,42.33,1401410.0,38.995,39.0133,38.8114,38.839,1401410.0
2022-03-16 10:00:00,42.32,42.34,42.18,42.21,1135318.0,38.8298,38.8482,38.7013,38.7289,1135318.0
2022-03-16 10:10:00,42.22,42.89,42.21,42.83,2226865.0,38.738,39.3528,38.7289,39.2977,2226865.0
2022-03-16 10:20:00,42.83,43.0,42.81,42.88,1598733.0,39.2977,39.4537,39.2794,39.3436,1598733.0
2022-03-16 10:30:00,42.89,43.05,42.86,43.0,1344140.0,39.3528,39.4996,39.3253,39.4537,1344140.0
2022-03-16 10:40:00,43.0,43.05,42.7,42.83,1490022.0,39.4537,39.4996,39.1785,39.2977,1490022.0
2022-03-16 10:50:00,42.83,42.89,42.65,42.75,978262.0,39.2977,39.3528,39.1326,39.2243,978262.0
2022-03-16 11:00:00,42.75,42.75,42.56,42.61,1154496.0,39.2243,39.2243,39.05,39.0959,1154496.0
2022-03-16 11:10:00,42.61,42.7,42.59,42.68,658440.0,39.0959,39.1785,39.0775,39.1601,658440.0
2022-03-16 11:20:00,42.68,42.71,42.61,42.66,733286.0,39.1601,39.1876,39.0959,39.1418,733286.0
2022-03-16 11:30:00,42.66,42.71,42.59,42.69,711629.0,39.1418,39.1876,39.0775,39.1693,711629.0
2022-03-16 11:40:00,42.68,42.71,42.6,42.63,866098.0,39.1601,39.1876,39.0867,39.1142,866098.0
2022-03-16 11:50:00,42.63,42.77,42.61,42.74,562179.0,39.1142,39.2427,39.0959,39.2152,562179.0
2022-03-16 12:00:00,42.75,42.87,42.72,42.78,557194.0,39.2243,39.3344,39.1968,39.2519,557194.0
2022-03-16 12:10:00,42.77,42.83,42.76,42.77,431809.0,39.2427,39.2977,39.2335,39.2427,431809.0
2022-03-16 12:20:00,42.76,42.79,42.71,42.77,537710.0,39.2335,39.261,39.1876,39.2427,537710.0
2022-03-16 12:30:00,42.77,42.81,42.73,42.73,448475.0,39.2427,39.2794,39.206,39.206,448475.0
2022-03-16 12:40:00,42.73,42.81,42.57,42.62,587745.0,39.206,39.2794,39.0592,39.1051,587745.0
2022-03-16 12:50:00,42.62,42.72,42.55,42.63,655140.0,39.1051,39.1968,39.0408,39.1142,655140.0
2022-03-16 13:00:00,42.64,42.71,42.52,42.54,508285.0,39.1234,39.1876,39.0133,39.0317,508285.0
2022-03-16 13:10:00,42.53,42.58,42.46,42.54,675588.0,39.0225,39.0684,38.9583,39.0317,675588.0
2022-03-16 13:20:00,42.55,42.63,42.52,42.62,576880.0,39.0408,39.1142,39.0133,39.1051,576880.0
2022-03-16 13:30:00,42.62,42.68,42.53,42.55,368747.0,39.1051,39.1601,39.0225,39.0408,368747.0
2022-03-16 13:40:00,42.55,42.57,42.44,42.46,406585.0,39.0408,39.0592,38.9399,38.9583,406585.0
2022-03-16 13:50:00,42.45,42.6,42.41,42.54,552422.0,38.9491,39.0867,38.9124,39.0317,552422.0
2022-03-16 14:00:00,42.54,42.68,42.2,42.21,1311708.0,39.0317,39.1601,38.7197,38.7289,1311708.0
2022-03-16 14:10:00,42.2,42.62,42.16,42.62,2134755.0,38.7197,39.1051,38.683,39.1051,2134755.0
2022-03-16 14:20:00,42.61,42.62,42.3,42.33,1645868.0,39.0959,39.1051,38.8114,38.839,1645868.0
2022-03-16 14:30:00,42.32,42.43,42.13,42.41,1601023.0,38.8298,38.9307,38.6555,38.9124,1601023.0
2022-03-16 14:40:00,42.42,42.62,42.41,42.57,1809014.0,38.9216,39.1051,38.9124,39.0592,1809014.0
2022-03-16 14:50:00,42.57,42.62,42.35,42.36,1713457.0,39.0592,39.1051,38.8573,38.8665,1713457.0
2022-03-16 15:00:00,42.36,42.53,42.27,42.32,1357577.0,38.8665,39.0225,38.7839,38.8298,1357577.0
2022-03-16 15:10:00,42.32,42.57,42.29,42.57,1342640.0,38.8298,39.0592,38.8023,39.0592,1342640.0
2022-03-16 15:20:00,42.56,42.68,42.54,42.63,1153429.0,39.05,39.1601,39.0317,39.1142,1153429.0
2022-03-16 15:30:00,42.63,42.68,42.47,42.68,1636394.0,39.1142,39.1601,38.9674,39.1601,1636394.0
2022-03-16 15:40:00,42.67,42.75,42.57,42.68,2184161.0,39.1509,39.2243,39.0592,39.1601,2184161.0
2022-03-16 15:50:00,42.68,42.83,42.65,42.8,3792273.0,39.1601,39.2977,39.1326,39.2702,3792273.0
2022-03-17 09:30:00,42.41,42.54,41.94,42.01,3558255.0,38.9124,39.0317,38.4811,38.5454,3558255.0
2022-03-17 09:40:00,42.01,42.48,41.83,42.34,2122235.0,38.5454,38.9766,38.3802,38.8482,2122235.0
2022-03-17 09:50:00,42.33,42.49,42.19,42.46,1321661.0,38.839,38.9858,38.7105,38.9583,1321661.0
2022-03-17 10:00:00,42.46,42.46,42.18,42.25,1325554.0,38.9583,38.9583,38.7013,38.7656,1325554.0
2022-03-17 10:10:00,42.25,42.34,42.12,42.28,1263604.0,38.7656,38.8482,38.6463,38.7931,1263604.0
2022-03-17 10:20:00,42.27,42.65,42.26,42.62,1644044.0,38.7839,39.1326,38.7747,39.1051,1644044.0
2022-03-17 10:30:00,42.63,42.65,42.31,42.36,1096489.0,39.1142,39.1326,38.8206,38.8665,1096489.0
2022-03-17 10:40:00,42.37,42.38,42.15,42.22,864402.0,38.8757,38.8849,38.6738,38.738,864402.0
2022-03-17 10:50:00,42.21,42.25,42.11,42.25,736772.0,38.7289,38.7656,38.6371,38.7656,736772.0
2022-03-17 11:00:00,42.24,42.33,42.18,42.3,536798.0,38.7564,38.839,38.7013,38.8114,536798.0
2022-03-17 11:10:00,42.3,42.35,42.23,42.32,596596.0,38.8114,38.8573,38.7472,38.8298,596596.0
2022-03-17 11:20:00,42.32,42.34,42.23,42.26,700513.0,38.8298,38.8482,38.7472,38.7747,700513.0
2022-03-17 11:30:00,42.26,42.34,42.21,42.33,538595.0,38.7747,38.8482,38.7289,38.839,538595.0
2022-03-17 11:40:00,42.34,42.38,42.2,42.21,656659.0,38.8482,38.8849,38.7197,38.7289,656659.0
2022-03-17 11:50:00,42.21,42.36,42.19,42.24,662826.0,38.7289,38.8665,38.7105,38.7564,662826.0
2022-03-17 12:00:00,42.25,42.34,42.24,42.32,492329.0,38.7656,38.8482,38.7564,38.8298,492329.0
2022-03-17 12:10:00,42.33,42.35,42.27,42.35,439128.0,38.839,38.8573,38.7839,38.8573,439128.0
2022-03-17 12:20:00,42.34,42.49,42.34,42.48,821201.0,38.8482,38.9858,38.8482,38.9766,821201.0
2022-03-17 12:30:00,42.47,42.49,42.41,42.44,450317.0,38.9674,38.9858,38.9124,38.9399,450317.0
2022-03-17 12:40:00,42.43,42.56,42.4,42.52,1782583.0,38.9307,39.05,38.9032,39.0133,1782583.0
2022-03-17 12:50:00,42.51,42.64,42.51,42.63,847094.0,39.0041,39.1234,39.0041,39.1142,847094.0
2022-03-17 13:00:00,42.63,42.68,42.6,42.63,653760.0,39.1142,39.1601,39.0867,39.1142,653760.0
2022-03-17 13:10:00,42.63,42.68,42.55,42.66,591585.0,39.1142,39.1601,39.0408,39.1418,591585.0
2022-03-17 13:20:00,42.67,42.86,42.65,42.84,975318.0,39.1509,39.3253,39.1326,39.3069,975318.0
2022-03-17 13:30:00,42.84,42.86,42.77,42.82,624604.0,39.3069,39.3253,39.2427,39.2886,624604.0
2022-03-17 13:40:00,42.83,42.96,42.82,42.93,873305.0,39.2977,39.417,39.2886,39.3895,873305.0
2022-03-17 13:50:00,42.93,42.95,42.86,42.91,481542.0,39.3895,39.4078,39.3253,39.3711,481542.0
2022-03-17 14:00:00,42.91,42.94,42.85,42.87,653375.0,39.3711,39.3987,39.3161,39.3344,653375.0
2022-03-17 14:10:00,42.87,42.87,42.81,42.84,441060.0,39.3344,39.3344,39.2794,39.3069,441060.0
2022-03-17 14:20:00,42.84,42.88,42.73,42.73,516091.0,39.3069,39.3436,39.206,39.206,516091.0
2022-03-17 14:30:00,42.73,42.83,42.73,42.73,399515.0,39.206,39.2977,39.206,39.206,399515.0
2022-03-17 14:40:00,42.73,42.91,42.7,42.9,619560.0,39.206,39.3711,39.1785,39.362,619560.0
2022-03-17 14:50:00,42.89,42.9,42.77,42.83,400303.0,39.3528,39.362,39.2427,39.2977,400303.0
2022-03-17 15:00:00,42.83,42.92,42.81,42.82,560411.0,39.2977,39.3803,39.2794,39.2886,560411.0
2022-03-17 15:10:00,42.82,42.86,42.7,42.82,984999.0,39.2886,39.3253,39.1785,39.2886,984999.0
2022-03-17 15:20:00,42.83,42.83,42.74,42.81,850762.0,39.2977,39.2977,39.2152,39.2794,850762.0
2022-03-17 15:30:00,42.8,42.85,42.78,42.84,1007364.0,39.2702,39.3161,39.2519,39.3069,1007364.0
2022-03-17 15:40:00,42.84,42.98,42.83,42.98,1543080.0,39.3069,39.4354,39.2977,39.4354,1543080.0
2022-03-17 15:50:00,42.97,43.04,42.89,43.03,3323452.0,39.4262,39.4904,39.3528,39.4812,3323452.0
2022-03-18 09:30:00,42.76,42.86,42.39,42.52,8360076.0,39.2335,39.3253,38.894,39.0133,8360076.0
2022-03-18 09:40:00,42.52,42.65,42.4,42.47,1663760.0,39.0133,39.1326,38.9032,38.9674,1663760.0
2022-03-18 09:50:00,42.47,42.53,42.26,42.44,1738157.0,38.9674,39.0225,38.7747,38.9399,1738157.0
2022-03-18 10:00:00,42.44,42.56,42.38,42.51,1322921.0,38.9399,39.05,38.8849,39.0041,1322921.0
2022-03-18 10:10:00,42.51,42.56,42.32,42.37,1669303.0,39.0041,39.05,38.8298,38.8757,1669303.0
2022-03-18 10:20:00,42.37,42.53,42.31,42.51,1390849.0,38.8757,39.0225,38.8206,39.0041,1390849.0
2022-03-18 10:30:00,42.51,42.53,42.44,42.5,670253.0,39.0041,39.0225,38.9399,38.995,670253.0
2022-03-18 10:40:00,42.51,42.55,42.33,42.36,951631.0,39.0041,39.0408,38.839,38.8665,951631.0
2022-03-18 10:50:00,42.34,42.46,42.3,42.44,747410.0,38.8482,38.9583,38.8114,38.9399,747410.0
2022-03-18 11:00:00,42.44,42.5,42.37,42.4,868495.0,38.9399,38.995,38.8757,38.9032,868495.0
2022-03-18 11:10:00,42.4,42.46,42.36,42.43,659960.0,38.9032,38.9583,38.8665,38.9307,659960.0
2022-03-18 11:20:00,42.44,42.44,42.33,42.41,535108.0,38.9399,38.9399,38.839,38.9124,535108.0
2022-03-18 11:30:00,42.4,42.52,42.39,42.45,927469.0,38.9032,39.0133,38.894,38.9491,927469.0
2022-03-18 11:40:00,42.46,42.49,42.4,42.45,599139.0,38.9583,38.9858,38.9032,38.9491,599139.0
2022-03-18 11:50:00,42.45,42.47,42.33,42.4,1140600.0,38.9491,38.9674,38.839,38.9032,1140600.0
2022-03-18 12:00:00,42.4,42.41,42.31,42.37,600526.0,38.9032,38.9124,38.8206,38.8757,600526.0
2022-03-18 12:10:00,42.37,42.46,42.35,42.38,523565.0,38.8757,38.9583,38.8573,38.8849,523565.0
2022-03-18 12:20:00,42.38,42.47,42.36,42.45,616704.0,38.8849,38.9674,38.8665,38.9491,616704.0
2022-03-18 12:30:00,42.44,42.55,42.42,42.55,1174298.0,38.9399,39.0408,38.9216,39.0408,1174298.0
2022-03-18 12:40:00,42.55,42.63,42.5,42.51,940987.0,39.0408,39.1142,38.995,39.0041,940987.0
2022-03-18 12:50:00,42.52,42.6,42.51,42.57,966227.0,39.0133,39.0867,39.0041,39.0592,966227.0
2022-03-18 13:00:00,42.57,42.68,42.55,42.65,600675.0,39.0592,39.1601,39.0408,39.1326,600675.0
2022-03-18 13:10:00,42.65,42.65,42.58,42.61,683878.0,39.1326,39.1326,39.0684,39.0959,683878.0
2022-03-18 13:20:00,42.61,42.7,42.6,42.7,637369.0,39.0959,39.1785,39.0867,39.1785,637369.0
2022-03-18 13:30:00,42.7,42.7,42.64,42.66,450984.0,39.1785,39.1785,39.1234,39.1418,450984.0
2022-03-18 13:40:00,42.65,42.73,42.61,42.73,588834.0,39.1326,39.206,39.0959,39.206,588834.0
2022-03-18 13:50:00,42.73,42.81,42.71,42.76,723668.0,39.206,39.2794,39.1876,39.2335,723668.0
2022-03-18 14:00:00,42.76,42.79,42.68,42.7,668500.0,39.2335,39.261,39.1601,39.1785,668500.0
2022-03-18 14:10:00,42.69,42.74,42.65,42.72,802468.0,39.1693,39.2152,39.1326,39.1968,802468.0
2022-03-18 14:20:00,42.72,42.72,42.66,42.68,603024.0,39.1968,39.1968,39.1418,39.1601,603024.0
2022-03-18 14:30:00,42.68,42.71,42.64,42.68,1335360.0,39.1601,39.1876,39.1234,39.1601,1335360.0
2022-03-18 14:40:00,42.68,42.75,42.66,42.74,622197.0,39.1601,39.2243,39.1418,39.2152,622197.0
2022-03-18 14:50:00,42.73,42.74,42.67,42.7,410236.0,39.206,39.2152,39.1509,39.1785,410236.0
2022-03-18 15:00:00,42.7,42.73,42.67,42.73,560478.0,39.1785,39.206,39.1509,39.206,560478.0
2022-03-18 15:10:00,42.73,42.77,42.71,42.76,885776.0,39.206,39.2427,39.1876,39.2335,885776.0
2022-03-18 15:20:00,42.76,42.82,42.71,42.79,1008216.0,39.2335,39.2886,39.1876,39.261,1008216.0
2022-03-18 15:30:00,42.79,42.89,42.78,42.81,1222540.0,39.261,39.3528,39.2519,39.2794,1222540.0
2022-03-18 15:40:00,42.82,42.9,42.78,42.88,1586598.0,39.2886,39.362,39.2519,39.3436,1586598.0
2022-03-18 15:50:00,42.87,42.93,42.82,42.88,3730295.0,39.3344,39.3895,39.2886,39.3436,3730295.0
2022-03-21 09:30:00,43.34,43.43,43.02,43.05,3063539.0,39.7657,39.8483,39.4721,39.4996,3063539.0
2022-03-21 09:40:00,43.05,43.07,42.78,42.8,2164479.0,39.4996,39.5179,39.2519,39.2702,2164479.0
2022-03-21 09:50:00,42.8,43.05,42.74,42.98,1113278.0,39.2702,39.4996,39.2152,39.4354,1113278.0
2022-03-21 10:00:00,42.98,43.05,42.84,42.92,921297.0,39.4354,39.4996,39.3069,39.3803,921297.0
2022-03-21 10:10:00,42.92,43.03,42.91,43.01,1098502.0,39.3803,39.4812,39.3711,39.4629,1098502.0
2022-03-21 10:20:00,43.0,43.01,42.85,42.96,1269333.0,39.4537,39.4629,39.3161,39.417,1269333.0
2022-03-21 10:30:00,42.97,42.97,42.81,42.91,709309.0,39.4262,39.4262,39.2794,39.3711,709309.0
2022-03-21 10:40:00,42.9,43.01,42.89,42.96,618952.0,39.362,39.4629,39.3528,39.417,618952.0
2022-03-21 10:50:00,42.96,43.09,42.95,43.05,848611.0,39.417,39.5363,39.4078,39.4996,848611.0
2022-03-21 11:00:00,43.04,43.16,42.96,42.98,899230.0,39.4904,39.6005,39.417,39.4354,899230.0
2022-03-21 11:10:00,42.98,43.05,42.91,42.92,590611.0,39.4354,39.4996,39.3711,39.3803,590611.0
2022-03-21 11:20:00,42.93,43.02,42.89,42.94,534381.0,39.3895,39.4721,39.3528,39.3987,534381.0
2022-03-21 11:30:00,42.94,42.97,42.83,42.84,476723.0,39.3987,39.4262,39.2977,39.3069,476723.0
2022-03-21 11:40:00,42.85,42.88,42.78,42.85,434374.0,39.3161,39.3436,39.2519,39.3161,434374.0
2022-03-21 11:50:00,42.85,42.97,42.83,42.89,605245.0,39.3161,39.4262,39.2977,39.3528,605245.0
2022-03-21 12:00:00,42.89,42.92,42.84,42.9,619253.0,39.3528,39.3803,39.3069,39.362,619253.0
2022-03-21 12:10:00,42.9,43.02,42.88,43.01,501646.0,39.362,39.4721,39.3436,39.4629,501646.0
2022-03-21 12:20:00,43.01,43.07,42.96,43.0,494331.0,39.4629,39.5179,39.417,39.4537,494331.0
2022-03-21 12:30:00,43.0,43.0,42.82,42.89,975098.0,39.4537,39.4537,39.2886,39.3528,975098.0
2022-03-21 12:40:00,42.88,43.06,42.87,43.0,659715.0,39.3436,39.5088,39.3344,39.4537,659715.0
2022-03-21 12:50:00,43.0,43.03,42.8,42.81,1194907.0,39.4537,39.4812,39.2702,39.2794,1194907.0
2022-03-21 13:00:00,42.82,42.82,42.69,42.73,819863.0,39.2886,39.2886,39.1693,39.206,819863.0
2022-03-21 13:10:00,42.73,42.74,42.58,42.58,740224.0,39.206,39.2152,39.0684,39.0684,740224.0
2022-03-21 13:20:00,42.59,42.74,42.58,42.67,707056.0,39.0775,39.2152,39.0684,39.1509,707056.0
2022-03-21 13:30:00,42.67,42.8,42.65,42.75,646586.0,39.1509,39.2702,39.1326,39.2243,646586.0
2022-03-21 13:40:00,42.74,42.76,42.66,42.7,488917.0,39.2152,39.2335,39.1418,39.1785,488917.0
2022-03-21 13:50:00,42.7,42.72,42.67,42.7,362334.0,39.1785,39.1968,39.1509,39.1785,362334.0
2022-03-21 14:00:00,42.7,42.76,42.67,42.69,539122.0,39.1785,39.2335,39.1509,39.1693,539122.0
2022-03-21 14:10:00,42.69,42.69,42.62,42.68,398712.0,39.1693,39.1693,39.1051,39.1601,398712.0
2022-03-21 14:20:00,42.68,42.8,42.66,42.79,619324.0,39.1601,39.2702,39.1418,39.261,619324.0
2022-03-21 14:30:00,42.79,42.82,42.7,42.71,574009.0,39.261,39.2886,39.1785,39.1876,574009.0
2022-03-21 14:40:00,42.71,42.81,42.69,42.71,702717.0,39.1876,39.2794,39.1693,39.1876,702717.0
2022-03-21 14:50:00,42.71,42.73,42.51,42.52,720528.0,39.1876,39.206,39.0041,39.0133,720528.0
2022-03-21 15:00:00,42.52,42.66,42.5,42.65,602146.0,39.0133,39.1418,38.995,39.1326,602146.0
2022-03-21 15:10:00,42.66,42.76,42.63,42.65,652782.0,39.1418,39.2335,39.1142,39.1326,652782.0
2022-03-21 15:20:00,42.65,42.77,42.61,42.77,560234.0,39.1326,39.2427,39.0959,39.2427,560234.0
2022-03-21 15:30:00,42.77,42.78,42.61,42.63,1246544.0,39.2427,39.2519,39.0959,39.1142,1246544.0
2022-03-21 15:40:00,42.62,42.7,42.6,42.66,1114586.0,39.1051,39.1785,39.0867,39.1418,1114586.0
2022-03-21 15:50:00,42.66,42.86,42.65,42.86,2313001.0,39.1418,39.3253,39.1326,39.3253,2313001.0
2022-03-22 09:30:00,43.82,44.47,43.69,44.47,5333597.0,40.2061,40.8025,40.0868,40.8025,5333597.0
2022-03-22 09:40:00,44.47,44.56,44.16,44.54,4411646.0,40.8025,40.8851,40.5181,40.8667,4411646.0
2022-03-22 09:50:00,44.53,44.58,44.4,44.49,2188979.0,40.8575,40.9034,40.7383,40.8208,2188979.0
2022-03-22 10:00:00,44.48,44.63,44.3,44.36,1687180.0,40.8117,40.9493,40.6465,40.7016,1687180.0
2022-03-22 10:10:00,44.35,44.45,44.31,44.41,958649.0,40.6924,40.7841,40.6557,40.7474,958649.0
2022-03-22 10:20:00,44.41,44.5,44.31,44.33,754108.0,40.7474,40.83,40.6557,40.674,754108.0
2022-03-22 10:30:00,44.33,44.46,44.23,44.32,1107211.0,40.674,40.7933,40.5823,40.6649,1107211.0
2022-03-22 10:40:00,44.32,44.32,44.11,44.16,1226013.0,40.6649,40.6649,40.4722,40.5181,1226013.0
2022-03-22 10:50:00,44.16,44.22,44.07,44.19,963563.0,40.5181,40.5731,40.4355,40.5456,963563.0
2022-03-22 11:00:00,44.19,44.2,43.96,44.04,1124939.0,40.5456,40.5548,40.3345,40.4079,1124939.0
2022-03-22 11:10:00,44.04,44.19,44.0,44.19,972027.0,40.4079,40.5456,40.3712,40.5456,972027.0
2022-03-22 11:20:00,44.18,44.3,44.16,44.28,1910060.0,40.5364,40.6465,40.5181,40.6282,1910060.0
2022-03-22 11:30:00,44.27,44.29,44.11,44.11,903144.0,40.619,40.6373,40.4722,40.4722,903144.0
2022-03-22 11:40:00,44.12,44.17,44.03,44.09,938351.0,40.4814,40.5272,40.3988,40.4538,938351.0
2022-03-22 11:50:00,44.09,44.11,44.03,44.04,602569.0,40.4538,40.4722,40.3988,40.4079,602569.0
2022-03-22 12:00:00,44.05,44.12,44.02,44.11,496328.0,40.4171,40.4814,40.3896,40.4722,496328.0
2022-03-22 12:10:00,44.11,44.12,43.98,44.01,724968.0,40.4722,40.4814,40.3529,40.3804,724968.0
2022-03-22 12:20:00,44.02,44.02,43.87,43.95,1143241.0,40.3896,40.3896,40.252,40.3254,1143241.0
2022-03-22 12:30:00,43.95,44.0,43.89,43.96,941479.0,40.3254,40.3712,40.2703,40.3345,941479.0
2022-03-22 12:40:00,43.96,44.0,43.89,43.96,679816.0,40.3345,40.3712,40.2703,40.3345,679816.0
2022-03-22 12:50:00,43.96,44.11,43.96,44.1,381791.0,40.3345,40.4722,40.3345,40.463,381791.0
2022-03-22 13:00:00,44.11,44.17,44.09,44.13,421279.0,40.4722,40.5272,40.4538,40.4905,421279.0
2022-03-22 13:10:00,44.12,44.2,44.1,44.16,527111.0,40.4814,40.5548,40.463,40.5181,527111.0
2022-03-22 13:20:00,44.16,44.17,44.08,44.15,334341.0,40.5181,40.5272,40.4447,40.5089,334341.0
2022-03-22 13:30:00,44.14,44.19,44.12,44.13,450930.0,40.4997,40.5456,40.4814,40.4905,450930.0
2022-03-22 13:40:00,44.12,44.12,44.05,44.09,302232.0,40.4814,40.4814,40.4171,40.4538,302232.0
2022-03-22 13:50:00,44.09,44.22,44.08,44.19,630486.0,40.4538,40.5731,40.4447,40.5456,630486.0
2022-03-22 14:00:00,44.2,44.22,44.09,44.1,552677.0,40.5548,40.5731,40.4538,40.463,552677.0
2022-03-22 14:10:00,44.1,44.12,44.05,44.08,390544.0,40.463,40.4814,40.4171,40.4447,390544.0
2022-03-22 14:20:00,44.08,44.09,43.97,44.0,472948.0,40.4447,40.4538,40.3437,40.3712,472948.0
2022-03-22 14:30:00,44.0,44.07,43.98,44.02,556893.0,40.3712,40.4355,40.3529,40.3896,556893.0
2022-03-22 14:40:00,44.02,44.03,43.95,43.98,542027.0,40.3896,40.3988,40.3254,40.3529,542027.0
2022-03-22 14:50:00,43.98,44.04,43.95,44.01,641804.0,40.3529,40.4079,40.3254,40.3804,641804.0
2022-03-22 15:00:00,44.01,44.04,43.99,44.03,521928.0,40.3804,40.4079,40.3621,40.3988,521928.0
2022-03-22 15:10:00,44.04,44.11,44.0,44.05,610506.0,40.4079,40.4722,40.3712,40.4171,610506.0
2022-03-22 15:20:00,44.05,44.1,44.04,44.09,640313.0,40.4171,40.463,40.4079,40.4538,640313.0
2022-03-22 15:30:00,44.09,44.17,44.04,44.16,1216273.0,40.4538,40.5272,40.4079,40.5181,1216273.0
2022-03-22 15:40:00,44.16,44.27,44.15,44.23,1567110.0,40.5181,40.619,40.5089,40.5823,1567110.0
2022-03-22 15:50:00,44.23,44.29,44.13,44.19,3481575.0,40.5823,40.6373,40.4905,40.5456,3481575.0
2022-03-23 09:30:00,43.72,43.91,43.56,43.88,2268539.0,40.1143,40.2887,39.9675,40.2611,2268539.0
2022-03-23 09:40:00,43.88,44.01,43.75,43.79,1077958.0,40.2611,40.3804,40.1419,40.1786,1077958.0
2022-03-23 09:50:00,43.78,43.85,43.75,43.77,728839.0,40.1694,40.2336,40.1419,40.1602,728839.0
2022-03-23 10:00:00,43.77,43.92,43.73,43.9,735371.0,40.1602,40.2978,40.1235,40.2795,735371.0
2022-03-23 10:10:00,43.9,44.0,43.83,43.97,663346.0,40.2795,40.3712,40.2153,40.3437,663346.0
2022-03-23 10:20:00,43.96,43.98,43.83,43.85,524281.0,40.3345,40.3529,40.2153,40.2336,524281.0
2022-03-23 10:30:00,43.85,43.92,43.8,43.84,650936.0,40.2336,40.2978,40.1877,40.2244,650936.0
2022-03-23 10:40:00,43.85,43.87,43.61,43.67,936266.0,40.2336,40.252,40.0134,40.0685,936266.0
2022-03-23 10:50:00,43.68,43.73,43.61,43.65,800819.0,40.0776,40.1235,40.0134,40.0501,800819.0
2022-03-23 11:00:00,43.66,43.73,43.64,43.66,433987.0,40.0593,40.1235,40.0409,40.0593,433987.0
2022-03-23 11:10:00,43.66,43.67,43.57,43.57,551303.0,40.0593,40.0685,39.9767,39.9767,551303.0
2022-03-23 11:20:00,43.57,43.68,43.56,43.65,659572.0,39.9767,40.0776,39.9675,40.0501,659572.0
2022-03-23 11:30:00,43.65,43.66,43.56,43.57,611742.0,40.0501,40.0593,39.9675,39.9767,611742.0
2022-03-23 11:40:00,43.57,43.6,43.48,43.5,922806.0,39.9767,40.0042,39.8941,39.9125,922806.0
2022-03-23 11:50:00,43.5,43.58,43.49,43.55,550730.0,39.9125,39.9859,39.9033,39.9584,550730.0
2022-03-23 12:00:00,43.55,43.59,43.44,43.46,652769.0,39.9584,39.9951,39.8574,39.8758,652769.0
2022-03-23 12:10:00,43.45,43.5,43.38,43.48,588162.0,39.8666,39.9125,39.8024,39.8941,588162.0
2022-03-23 12:20:00,43.48,43.5,43.41,43.44,498572.0,39.8941,39.9125,39.8299,39.8574,498572.0
2022-03-23 12:30:00,43.44,43.51,43.39,43.44,381108.0,39.8574,39.9217,39.8116,39.8574,381108.0
2022-03-23 12:40:00,43.43,43.43,43.29,43.36,565607.0,39.8483,39.8483,39.7198,39.784,565607.0
2022-03-23 12:50:00,43.35,43.38,43.32,43.35,349075.0,39.7749,39.8024,39.7473,39.7749,349075.0
2022-03-23 13:00:00,43.36,43.37,43.31,43.32,413487.0,39.784,39.7932,39.7382,39.7473,413487.0
2022-03-23 13:10:00,43.32,43.33,43.22,43.25,691107.0,39.7473,39.7565,39.6556,39.6831,691107.0
2022-03-23 13:20:00,43.26,43.27,43.1,43.11,906028.0,39.6923,39.7015,39.5455,39.5546,906028.0
2022-03-23 13:30:00,43.11,43.13,43.06,43.09,853993.0,39.5546,39.573,39.5088,39.5363,853993.0
2022-03-23 13:40:00,43.09,43.11,43.03,43.11,653168.0,39.5363,39.5546,39.4812,39.5546,653168.0
2022-03-23 13:50:00,43.11,43.18,43.09,43.17,512115.0,39.5546,39.6189,39.5363,39.6097,512115.0
2022-03-23 14:00:00,43.17,43.19,43.09,43.09,382681.0,39.6097,39.6281,39.5363,39.5363,382681.0
2022-03-23 14:10:00,43.09,43.2,43.05,43.19,605937.0,39.5363,39.6372,39.4996,39.6281,605937.0
2022-03-23 14:20:00,43.19,43.23,43.08,43.2,587599.0,39.6281,39.6648,39.5271,39.6372,587599.0
2022-03-23 14:30:00,43.21,43.22,43.13,43.21,437213.0,39.6464,39.6556,39.573,39.6464,437213.0
2022-03-23 14:40:00,43.22,43.26,43.18,43.22,455777.0,39.6556,39.6923,39.6189,39.6556,455777.0
2022-03-23 14:50:00,43.22,43.25,43.16,43.17,617138.0,39.6556,39.6831,39.6005,39.6097,617138.0
2022-03-23 15:00:00,43.17,43.28,43.15,43.2,490021.0,39.6097,39.7106,39.5913,39.6372,490021.0
2022-03-23 15:10:00,43.19,43.25,43.17,43.19,542043.0,39.6281,39.6831,39.6097,39.6281,542043.0
2022-03-23 15:20:00,43.19,43.32,43.18,43.32,909245.0,39.6281,39.7473,39.6189,39.7473,909245.0
2022-03-23 15:30:00,43.32,43.34,43.18,43.18,1318407.0,39.7473,39.7657,39.6189,39.6189,1318407.0
2022-03-23 15:40:00,43.18,43.31,43.13,43.18,1226492.0,39.6189,39.7382,39.573,39.6189,1226492.0
2022-03-23 15:50:00,43.18,43.19,43.07,43.09,2937421.0,39.6189,39.6281,39.5179,39.5363,2937421.0
2022-03-24 09:30:00,43.38,43.44,42.88,43.07,2469639.0,39.8024,39.8574,39.3436,39.5179,2469639.0
2022-03-24 09:40:00,43.07,43.27,42.96,43.19,1699000.0,39.5179,39.7015,39.417,39.6281,1699000.0
2022-03-24 09:50:00,43.19,43.31,43.14,43.23,1168763.0,39.6281,39.7382,39.5822,39.6648,1168763.0
2022-03-24 10:00:00,43.23,43.39,43.2,43.27,786925.0,39.6648,39.8116,39.6372,39.7015,786925.0
2022-03-24 10:10:00,43.28,43.32,43.13,43.19,830491.0,39.7106,39.7473,39.573,39.6281,830491.0
2022-03-24 10:20:00,43.19,43.23,43.11,43.15,527284.0,39.6281,39.6648,39.5546,39.5913,527284.0
2022-03-24 10:30:00,43.15,43.29,43.12,43.17,578192.0,39.5913,39.7198,39.5638,39.6097,578192.0
2022-03-24 10:40:00,43.18,43.21,43.12,43.16,544826.0,39.6189,39.6464,39.5638,39.6005,544826.0
2022-03-24 10:50:00,43.17,43.17,43.05,43.07,590722.0,39.6097,39.6097,39.4996,39.5179,590722.0
2022-03-24 11:00:00,43.07,43.2,43.05,43.11,715503.0,39.5179,39.6372,39.4996,39.5546,715503.0
2022-03-24 11:10:00,43.11,43.22,43.08,43.14,636033.0,39.5546,39.6556,39.5271,39.5822,636033.0
2022-03-24 11:20:00,43.14,43.19,43.12,43.16,515482.0,39.5822,39.6281,39.5638,39.6005,515482.0
2022-03-24 11:30:00,43.16,43.19,43.1,43.15,417042.0,39.6005,39.6281,39.5455,39.5913,417042.0
2022-03-24 11:40:00,43.15,43.21,43.14,43.16,389417.0,39.5913,39.6464,39.5822,39.6005,389417.0
2022-03-24 11:50:00,43.16,43.24,43.12,43.21,417060.0,39.6005,39.6739,39.5638,39.6464,417060.0
2022-03-24 12:00:00,43.22,43.26,43.13,43.15,484373.0,39.6556,39.6923,39.573,39.5913,484373.0
2022-03-24 12:10:00,43.15,43.2,43.14,43.2,316687.0,39.5913,39.6372,39.5822,39.6372,316687.0
2022-03-24 12:20:00,43.19,43.22,43.11,43.13,436642.0,39.6281,39.6556,39.5546,39.573,436642.0
2022-03-24 12:30:00,43.13,43.13,43.05,43.07,630418.0,39.573,39.573,39.4996,39.5179,630418.0
2022-03-24 12:40:00,43.06,43.1,43.01,43.03,677071.0,39.5088,39.5455,39.4629,39.4812,677071.0
2022-03-24 12:50:00,43.04,43.07,43.02,43.02,432081.0,39.4904,39.5179,39.4721,39.4721,432081.0
2022-03-24 13:00:00,43.03,43.07,42.99,42.99,436907.0,39.4812,39.5179,39.4445,39.4445,436907.0
2022-03-24 13:10:00,43.0,43.05,42.98,43.05,560339.0,39.4537,39.4996,39.4354,39.4996,560339.0
2022-03-24 13:20:00,43.04,43.09,43.02,43.08,280361.0,39.4904,39.5363,39.4721,39.5271,280361.0
2022-03-24 13:30:00,43.08,43.09,43.02,43.04,293868.0,39.5271,39.5363,39.4721,39.4904,293868.0
2022-03-24 13:40:00,43.04,43.08,43.02,43.07,217259.0,39.4904,39.5271,39.4721,39.5179,217259.0
2022-03-24 13:50:00,43.06,43.07,43.0,43.02,324007.0,39.5088,39.5179,39.4537,39.4721,324007.0
2022-03-24 14:00:00,43.02,43.04,42.97,42.98,372946.0,39.4721,39.4904,39.4262,39.4354,372946.0
2022-03-24 14:10:00,42.97,43.02,42.95,42.98,309605.0,39.4262,39.4721,39.4078,39.4354,309605.0
2022-03-24 14:20:00,42.98,42.99,42.94,42.97,386277.0,39.4354,39.4445,39.3987,39.4262,386277.0
2022-03-24 14:30:00,42.97,42.99,42.95,42.99,339110.0,39.4262,39.4445,39.4078,39.4445,339110.0
2022-03-24 14:40:00,42.99,43.0,42.91,42.92,475296.0,39.4445,39.4537,39.3711,39.3803,475296.0
2022-03-24 14:50:00,42.93,42.97,42.92,42.94,335796.0,39.3895,39.4262,39.3803,39.3987,335796.0
2022-03-24 15:00:00,42.94,42.99,42.9,42.99,482818.0,39.3987,39.4445,39.362,39.4445,482818.0
2022-03-24 15:10:00,42.98,43.01,42.95,42.99,464893.0,39.4354,39.4629,39.4078,39.4445,464893.0
2022-03-24 15:20:00,43.0,43.05,42.98,43.04,506339.0,39.4537,39.4996,39.4354,39.4904,506339.0
2022-03-24 15:30:00,43.04,43.05,42.95,42.98,650613.0,39.4904,39.4996,39.4078,39.4354,650613.0
2022-03-24 15:40:00,42.97,43.06,42.96,43.04,915057.0,39.4262,39.5088,39.417,39.4904,915057.0
2022-03-24 15:50:00,43.03,43.09,43.0,43.08,1851798.0,39.4812,39.5363,39.4537,39.5271,1851798.0
2022-03-25 09:30:00,43.48,43.59,43.33,43.57,2501664.0,39.8941,39.9951,39.7565,39.9767,2501664.0
2022-03-25 09:40:00,43.58,43.72,43.48,43.71,1647320.0,39.9859,40.1143,39.8941,40.1052,1647320.0
2022-03-25 09:50:00,43.7,43.87,43.61,43.68,1510681.0,40.096,40.252,40.0134,40.0776,1510681.0
2022-03-25 10:00:00,43.68,43.75,43.59,43.75,857629.0,40.0776,40.1419,39.9951,40.1419,857629.0
2022-03-25 10:10:00,43.75,43.96,43.71,43.91,1142230.0,40.1419,40.3345,40.1052,40.2887,1142230.0
2022-03-25 10:20:00,43.91,43.96,43.81,43.83,876933.0,40.2887,40.3345,40.1969,40.2153,876933.0
2022-03-25 10:30:00,43.82,43.95,43.81,43.88,662555.0,40.2061,40.3254,40.1969,40.2611,662555.0
2022-03-25 10:40:00,43.88,44.11,43.87,44.03,1322862.0,40.2611,40.4722,40.252,40.3988,1322862.0
2022-03-25 10:50:00,44.02,44.21,44.02,44.18,1290320.0,40.3896,40.5639,40.3896,40.5364,1290320.0
2022-03-25 11:00:00,44.19,44.26,44.0,44.02,1313428.0,40.5456,40.6098,40.3712,40.3896,1313428.0
2022-03-25 11:10:00,44.02,44.03,43.91,43.93,899744.0,40.3896,40.3988,40.2887,40.307,899744.0
2022-03-25 11:20:00,43.92,43.93,43.64,43.74,1054915.0,40.2978,40.307,40.0409,40.1327,1054915.0
2022-03-25 11:30:00,43.73,43.81,43.68,43.8,549225.0,40.1235,40.1969,40.0776,40.1877,549225.0
2022-03-25 11:40:00,43.8,44.0,43.78,43.8,833712.0,40.1877,40.3712,40.1694,40.1877,833712.0
2022-03-25 11:50:00,43.79,43.9,43.75,43.79,410604.0,40.1786,40.2795,40.1419,40.1786,410604.0
2022-03-25 12:00:00,43.78,43.81,43.75,43.77,329589.0,40.1694,40.1969,40.1419,40.1602,329589.0
2022-03-25 12:10:00,43.77,43.81,43.65,43.69,626037.0,40.1602,40.1969,40.0501,40.0868,626037.0
2022-03-25 12:20:00,43.69,43.72,43.61,43.63,416146.0,40.0868,40.1143,40.0134,40.0318,416146.0
2022-03-25 12:30:00,43.63,43.63,43.51,43.54,698797.0,40.0318,40.0318,39.9217,39.9492,698797.0
2022-03-25 12:40:00,43.54,43.63,43.49,43.59,673504.0,39.9492,40.0318,39.9033,39.9951,673504.0
2022-03-25 12:50:00,43.58,43.64,43.57,43.61,478319.0,39.9859,40.0409,39.9767,40.0134,478319.0
2022-03-25 13:00:00,43.62,43.76,43.58,43.69,652554.0,40.0226,40.151,39.9859,40.0868,652554.0
2022-03-25 13:10:00,43.69,43.69,43.64,43.67,397901.0,40.0868,40.0868,40.0409,40.0685,397901.0
2022-03-25 13:20:00,43.66,43.68,43.54,43.59,373789.0,40.0593,40.0776,39.9492,39.9951,373789.0
2022-03-25 13:30:00,43.59,43.7,43.58,43.7,355774.0,39.9951,40.096,39.9859,40.096,355774.0
2022-03-25 13:40:00,43.69,43.73,43.66,43.71,287789.0,40.0868,40.1235,40.0593,40.1052,287789.0
2022-03-25 13:50:00,43.71,43.72,43.68,43.7,344963.0,40.1052,40.1143,40.0776,40.096,344963.0
2022-03-25 14:00:00,43.7,43.72,43.63,43.65,422818.0,40.096,40.1143,40.0318,40.0501,422818.0
2022-03-25 14:10:00,43.65,43.66,43.57,43.57,396232.0,40.0501,40.0593,39.9767,39.9767,396232.0
2022-03-25 14:20:00,43.57,43.63,43.57,43.61,336665.0,39.9767,40.0318,39.9767,40.0134,336665.0
2022-03-25 14:30:00,43.6,43.69,43.6,43.67,383156.0,40.0042,40.0868,40.0042,40.0685,383156.0
2022-03-25 14:40:00,43.67,43.68,43.63,43.64,272902.0,40.0685,40.0776,40.0318,40.0409,272902.0
2022-03-25 14:50:00,43.64,43.68,43.63,43.64,243826.0,40.0409,40.0776,40.0318,40.0409,243826.0
2022-03-25 15:00:00,43.64,43.65,43.58,43.6,401721.0,40.0409,40.0501,39.9859,40.0042,401721.0
2022-03-25 15:10:00,43.61,43.66,43.57,43.58,447259.0,40.0134,40.0593,39.9767,39.9859,447259.0
2022-03-25 15:20:00,43.58,43.58,43.49,43.51,631004.0,39.9859,39.9859,39.9033,39.9217,631004.0
2022-03-25 15:30:00,43.51,43.62,43.5,43.57,777188.0,39.9217,40.0226,39.9125,39.9767,777188.0
2022-03-25 15:40:00,43.57,43.7,43.56,43.68,940995.0,39.9767,40.096,39.9675,40.0776,940995.0
2022-03-25 15:50:00,43.69,43.74,43.67,43.73,2249768.0,40.0868,40.1327,40.0685,40.1235,2249768.0
2022-03-28 09:30:00,43.71,43.75,42.83,42.91,3338275.0,40.1052,40.1419,39.2977,39.3711,3338275.0
2022-03-28 09:40:00,42.9,43.14,42.84,43.09,1659915.0,39.362,39.5822,39.3069,39.5363,1659915.0
2022-03-28 09:50:00,43.09,43.27,43.01,43.23,1170386.0,39.5363,39.7015,39.4629,39.6648,1170386.0
2022-03-28 10:00:00,43.23,43.34,43.16,43.26,1126985.0,39.6648,39.7657,39.6005,39.6923,1126985.0
2022-03-28 10:10:00,43.26,43.41,43.22,43.32,799570.0,39.6923,39.8299,39.6556,39.7473,799570.0
2022-03-28 10:20:00,43.33,43.44,43.2,43.34,904240.0,39.7565,39.8574,39.6372,39.7657,904240.0
2022-03-28 10:30:00,43.35,43.36,43.13,43.16,631848.0,39.7749,39.784,39.573,39.6005,631848.0
2022-03-28 10:40:00,43.16,43.18,43.1,43.11,617748.0,39.6005,39.6189,39.5455,39.5546,617748.0
2022-03-28 10:50:00,43.1,43.13,43.02,43.05,591881.0,39.5455,39.573,39.4721,39.4996,591881.0
2022-03-28 11:00:00,43.05,43.1,42.96,43.03,1076032.0,39.4996,39.5455,39.417,39.4812,1076032.0
2022-03-28 11:10:00,43.03,43.12,43.0,43.11,424398.0,39.4812,39.5638,39.4537,39.5546,424398.0
2022-03-28 11:20:00,43.11,43.12,43.01,43.09,488005.0,39.5546,39.5638,39.4629,39.5363,488005.0
2022-03-28 11:30:00,43.09,43.11,43.01,43.05,361641.0,39.5363,39.5546,39.4629,39.4996,361641.0
2022-03-28 11:40:00,43.05,43.05,42.87,42.87,641891.0,39.4996,39.4996,39.3344,39.3344,641891.0
2022-03-28 11:50:00,42.88,42.97,42.87,42.94,651243.0,39.3436,39.4262,39.3344,39.3987,651243.0
2022-03-28 12:00:00,42.94,42.98,42.9,42.91,299555.0,39.3987,39.4354,39.362,39.3711,299555.0
2022-03-28 12:10:00,42.91,42.92,42.85,42.87,515089.0,39.3711,39.3803,39.3161,39.3344,515089.0
2022-03-28 12:20:00,42.87,42.96,42.86,42.91,359721.0,39.3344,39.417,39.3253,39.3711,359721.0
2022-03-28 12:30:00,42.91,42.99,42.88,42.97,264912.0,39.3711,39.4445,39.3436,39.4262,264912.0
2022-03-28 12:40:00,42.98,43.11,42.97,43.09,395196.0,39.4354,39.5546,39.4262,39.5363,395196.0
2022-03-28 12:50:00,43.09,43.15,43.07,43.09,392359.0,39.5363,39.5913,39.5179,39.5363,392359.0
2022-03-28 13:00:00,43.09,43.11,43.03,43.04,438582.0,39.5363,39.5546,39.4812,39.4904,438582.0
2022-03-28 13:10:00,43.04,43.09,43.03,43.05,176920.0,39.4904,39.5363,39.4812,39.4996,176920.0
2022-03-28 13:20:00,43.05,43.13,43.01,43.09,351649.0,39.4996,39.573,39.4629,39.5363,351649.0
2022-03-28 13:30:00,43.09,43.13,43.08,43.1,196042.0,39.5363,39.573,39.5271,39.5455,196042.0
2022-03-28 13:40:00,43.1,43.11,43.06,43.09,227313.0,39.5455,39.5546,39.5088,39.5363,227313.0
2022-03-28 13:50:00,43.09,43.12,43.07,43.09,260264.0,39.5363,39.5638,39.5179,39.5363,260264.0
2022-03-28 14:00:00,43.09,43.16,43.09,43.16,339174.0,39.5363,39.6005,39.5363,39.6005,339174.0
2022-03-28 14:10:00,43.16,43.19,43.1,43.13,309634.0,39.6005,39.6281,39.5455,39.573,309634.0
2022-03-28 14:20:00,43.12,43.16,43.1,43.14,270806.0,39.5638,39.6005,39.5455,39.5822,270806.0
2022-03-28 14:30:00,43.14,43.15,43.11,43.14,241090.0,39.5822,39.5913,39.5546,39.5822,241090.0
2022-03-28 14:40:00,43.14,43.27,43.13,43.24,613478.0,39.5822,39.7015,39.573,39.6739,613478.0
2022-03-28 14:50:00,43.25,43.35,43.25,43.34,542116.0,39.6831,39.7749,39.6831,39.7657,542116.0
2022-03-28 15:00:00,43.34,43.35,43.25,43.26,635712.0,39.7657,39.7749,39.6831,39.6923,635712.0
2022-03-28 15:10:00,43.26,43.31,43.25,43.29,384191.0,39.6923,39.7382,39.6831,39.7198,384191.0
2022-03-28 15:20:00,43.3,43.38,43.29,43.36,789038.0,39.729,39.8024,39.7198,39.784,789038.0
2022-03-28 15:30:00,43.36,43.36,43.3,43.33,545322.0,39.784,39.784,39.729,39.7565,545322.0
2022-03-28 15:40:00,43.33,43.5,43.32,43.49,1042248.0,39.7565,39.9125,39.7473,39.9033,1042248.0
2022-03-28 15:50:00,43.49,43.56,43.4,43.55,2550217.0,39.9033,39.9675,39.8207,39.9584,2550217.0
2022-03-29 09:30:00,44.25,44.39,43.73,43.76,4112432.0,40.6006,40.7291,40.1235,40.151,4112432.0
2022-03-29 09:40:00,43.77,43.83,43.57,43.69,1708201.0,40.1602,40.2153,39.9767,40.0868,1708201.0
2022-03-29 09:50:00,43.7,43.75,43.46,43.51,1378553.0,40.096,40.1419,39.8758,39.9217,1378553.0
2022-03-29 10:00:00,43.51,43.55,43.31,43.5,1143996.0,39.9217,39.9584,39.7382,39.9125,1143996.0
2022-03-29 10:10:00,43.5,43.52,43.24,43.28,1396483.0,39.9125,39.9308,39.6739,39.7106,1396483.0
2022-03-29 10:20:00,43.28,43.44,43.21,43.44,1137445.0,39.7106,39.8574,39.6464,39.8574,1137445.0
2022-03-29 10:30:00,43.44,43.58,43.4,43.52,935280.0,39.8574,39.9859,39.8207,39.9308,935280.0
2022-03-29 10:40:00,43.51,43.6,43.45,43.55,881310.0,39.9217,40.0042,39.8666,39.9584,881310.0
2022-03-29 10:50:00,43.55,43.69,43.52,43.69,922553.0,39.9584,40.0868,39.9308,40.0868,922553.0
2022-03-29 11:00:00,43.69,43.72,43.6,43.66,827057.0,40.0868,40.1143,40.0042,40.0593,827057.0
2022-03-29 11:10:00,43.66,43.67,43.54,43.55,568779.0,40.0593,40.0685,39.9492,39.9584,568779.0
2022-03-29 11:20:00,43.55,43.63,43.52,43.6,570530.0,39.9584,40.0318,39.9308,40.0042,570530.0
2022-03-29 11:30:00,43.59,43.66,43.55,43.56,811272.0,39.9951,40.0593,39.9584,39.9675,811272.0
2022-03-29 11:40:00,43.56,43.65,43.54,43.63,481911.0,39.9675,40.0501,39.9492,40.0318,481911.0
2022-03-29 11:50:00,43.63,43.63,43.5,43.52,556529.0,40.0318,40.0318,39.9125,39.9308,556529.0
2022-03-29 12:00:00,43.52,43.58,43.47,43.48,609222.0,39.9308,39.9859,39.885,39.8941,609222.0
2022-03-29 12:10:00,43.48,43.48,43.4,43.41,671614.0,39.8941,39.8941,39.8207,39.8299,671614.0
2022-03-29 12:20:00,43.4,43.41,43.31,43.38,999261.0,39.8207,39.8299,39.7382,39.8024,999261.0
2022-03-29 12:30:00,43.37,43.39,43.25,43.29,1072450.0,39.7932,39.8116,39.6831,39.7198,1072450.0
2022-03-29 12:40:00,43.3,43.35,43.28,43.32,755712.0,39.729,39.7749,39.7106,39.7473,755712.0
2022-03-29 12:50:00,43.32,43.33,43.16,43.21,1351136.0,39.7473,39.7565,39.6005,39.6464,1351136.0
2022-03-29 13:00:00,43.2,43.22,43.12,43.13,900966.0,39.6372,39.6556,39.5638,39.573,900966.0
2022-03-29 13:10:00,43.12,43.31,43.11,43.26,1048722.0,39.5638,39.7382,39.5546,39.6923,1048722.0
2022-03-29 13:20:00,43.26,43.27,43.17,43.2,968395.0,39.6923,39.7015,39.6097,39.6372,968395.0
2022-03-29 13:30:00,43.2,43.29,43.16,43.27,730993.0,39.6372,39.7198,39.6005,39.7015,730993.0
2022-03-29 13:40:00,43.26,43.33,43.22,43.3,481786.0,39.6923,39.7565,39.6556,39.729,481786.0
2022-03-29 13:50:00,43.3,43.32,43.26,43.3,329850.0,39.729,39.7473,39.6923,39.729,329850.0
2022-03-29 14:00:00,43.3,43.33,43.26,43.29,442558.0,39.729,39.7565,39.6923,39.7198,442558.0
2022-03-29 14:10:00,43.29,43.33,43.26,43.27,468703.0,39.7198,39.7565,39.6923,39.7015,468703.0
2022-03-29 14:20:00,43.27,43.33,43.23,43.33,475113.0,39.7015,39.7565,39.6648,39.7565,475113.0
2022-03-29 14:30:00,43.32,43.4,43.3,43.33,668921.0,39.7473,39.8207,39.729,39.7565,668921.0
2022-03-29 14:40:00,43.33,43.37,43.31,43.31,385251.0,39.7565,39.7932,39.7382,39.7382,385251.0
2022-03-29 14:50:00,43.31,43.38,43.28,43.38,561277.0,39.7382,39.8024,39.7106,39.8024,561277.0
2022-03-29 15:00:00,43.38,43.41,43.35,43.38,653844.0,39.8024,39.8299,39.7749,39.8024,653844.0
2022-03-29 15:10:00,43.39,43.42,43.36,43.41,715536.0,39.8116,39.8391,39.784,39.8299,715536.0
2022-03-29 15:20:00,43.41,43.46,43.33,43.41,1315153.0,39.8299,39.8758,39.7565,39.8299,1315153.0
2022-03-29 15:30:00,43.41,43.49,43.39,43.45,1475402.0,39.8299,39.9033,39.8116,39.8666,1475402.0
2022-03-29 15:40:00,43.46,43.46,43.4,43.41,1248994.0,39.8758,39.8758,39.8207,39.8299,1248994.0
2022-03-29 15:50:00,43.42,43.46,43.35,43.45,2947033.0,39.8391,39.8758,39.7749,39.8666,2947033.0
2022-03-30 09:30:00,43.44,43.65,43.23,43.46,3013056.0,39.8574,40.0501,39.6648,39.8758,3013056.0
2022-03-30 09:40:00,43.46,43.52,43.37,43.51,1882484.0,39.8758,39.9308,39.7932,39.9217,1882484.0
2022-03-30 09:50:00,43.52,43.65,43.49,43.62,1489307.0,39.9308,40.0501,39.9033,40.0226,1489307.0
2022-03-30 10:00:00,43.61,43.62,43.46,43.47,1242096.0,40.0134,40.0226,39.8758,39.885,1242096.0
2022-03-30 10:10:00,43.46,43.49,43.26,43.35,1015836.0,39.8758,39.9033,39.6923,39.7749,1015836.0
2022-03-30 10:20:00,43.34,43.41,43.25,43.29,759723.0,39.7657,39.8299,39.6831,39.7198,759723.0
2022-03-30 10:30:00,43.3,43.33,43.15,43.16,887253.0,39.729,39.7565,39.5913,39.6005,887253.0
2022-03-30 10:40:00,43.16,43.25,43.08,43.23,781711.0,39.6005,39.6831,39.5271,39.6648,781711.0
2022-03-30 10:50:00,43.23,43.36,43.23,43.29,555065.0,39.6648,39.784,39.6648,39.7198,555065.0
2022-03-30 11:00:00,43.29,43.29,43.16,43.21,535374.0,39.7198,39.7198,39.6005,39.6464,535374.0
2022-03-30 11:10:00,43.21,43.25,43.08,43.23,800228.0,39.6464,39.6831,39.5271,39.6648,800228.0
2022-03-30 11:20:00,43.23,43.27,43.17,43.21,363048.0,39.6648,39.7015,39.6097,39.6464,363048.0
2022-03-30 11:30:00,43.22,43.24,43.17,43.2,320862.0,39.6556,39.6739,39.6097,39.6372,320862.0
2022-03-30 11:40:00,43.21,43.21,43.12,43.16,304746.0,39.6464,39.6464,39.5638,39.6005,304746.0
2022-03-30 11:50:00,43.16,43.16,43.07,43.09,500817.0,39.6005,39.6005,39.5179,39.5363,500817.0
2022-03-30 12:00:00,43.09,43.1,42.95,42.98,1264278.0,39.5363,39.5455,39.4078,39.4354,1264278.0
2022-03-30 12:10:00,42.98,43.06,42.96,43.06,709253.0,39.4354,39.5088,39.417,39.5088,709253.0
2022-03-30 12:20:00,43.05,43.07,42.98,43.0,625685.0,39.4996,39.5179,39.4354,39.4537,625685.0
2022-03-30 12:30:00,43.0,43.08,42.97,43.06,386598.0,39.4537,39.5271,39.4262,39.5088,386598.0
2022-03-30 12:40:00,43.06,43.1,43.04,43.07,294193.0,39.5088,39.5455,39.4904,39.5179,294193.0
2022-03-30 12:50:00,43.07,43.08,43.03,43.07,407602.0,39.5179,39.5271,39.4812,39.5179,407602.0
2022-03-30 13:00:00,43.07,43.07,42.97,43.02,461127.0,39.5179,39.5179,39.4262,39.4721,461127.0
2022-03-30 13:10:00,43.02,43.02,42.96,43.0,302386.0,39.4721,39.4721,39.417,39.4537,302386.0
2022-03-30 13:20:00,42.99,43.0,42.92,42.96,533996.0,39.4445,39.4537,39.3803,39.417,533996.0
2022-03-30 13:30:00,42.96,42.98,42.91,42.94,593389.0,39.417,39.4354,39.3711,39.3987,593389.0
2022-03-30 13:40:00,42.94,42.95,42.85,42.94,664320.0,39.3987,39.4078,39.3161,39.3987,664320.0
2022-03-30 13:50:00,42.94,42.97,42.84,42.86,449754.0,39.3987,39.4262,39.3069,39.3253,449754.0
2022-03-30 14:00:00,42.86,42.97,42.85,42.96,458307.0,39.3253,39.4262,39.3161,39.417,458307.0
2022-03-30 14:10:00,42.96,42.97,42.84,42.87,337478.0,39.417,39.4262,39.3069,39.3344,337478.0
2022-03-30 14:20:00,42.86,42.89,42.83,42.87,335820.0,39.3253,39.3528,39.2977,39.3344,335820.0
2022-03-30 14:30:00,42.86,42.94,42.86,42.91,407241.0,39.3253,39.3987,39.3253,39.3711,407241.0
2022-03-30 14:40:00,42.91,42.92,42.8,42.84,459645.0,39.3711,39.3803,39.2702,39.3069,459645.0
2022-03-30 14:50:00,42.83,42.88,42.81,42.82,435226.0,39.2977,39.3436,39.2794,39.2886,435226.0
2022-03-30 15:00:00,42.82,42.87,42.78,42.8,559075.0,39.2886,39.3344,39.2519,39.2702,559075.0
2022-03-30 15:10:00,42.8,42.86,42.79,42.81,526001.0,39.2702,39.3253,39.261,39.2794,526001.0
2022-03-30 15:20:00,42.81,42.83,42.75,42.8,555407.0,39.2794,39.2977,39.2243,39.2702,555407.0
2022-03-30 15:30:00,42.8,42.91,42.77,42.84,1104738.0,39.2702,39.3711,39.2427,39.3069,1104738.0
2022-03-30 15:40:00,42.84,42.93,42.8,42.91,954013.0,39.3069,39.3895,39.2702,39.3711,954013.0
2022-03-30 15:50:00,42.91,43.02,42.83,43.01,2627603.0,39.3711,39.4721,39.2977,39.4629,2627603.0
2022-03-31 09:30:00,42.84,42.89,42.55,42.66,2878313.0,39.3069,39.3528,39.0408,39.1418,2878313.0
2022-03-31 09:40:00,42.67,42.86,42.6,42.72,1467886.0,39.1509,39.3253,39.0867,39.1968,1467886.0
2022-03-31 09:50:00,42.72,42.73,42.49,42.57,1618678.0,39.1968,39.206,38.9858,39.0592,1618678.0
2022-03-31 10:00:00,42.56,42.57,42.3,42.3,1802641.0,39.05,39.0592,38.8114,38.8114,1802641.0
2022-03-31 10:10:00,42.3,42.37,42.23,42.23,1308935.0,38.8114,38.8757,38.7472,38.7472,1308935.0
2022-03-31 10:20:00,42.24,42.32,42.17,42.28,1146646.0,38.7564,38.8298,38.6922,38.7931,1146646.0
2022-03-31 10:30:00,42.28,42.35,42.22,42.24,1214731.0,38.7931,38.8573,38.738,38.7564,1214731.0
2022-03-31 10:40:00,42.25,42.37,42.22,42.35,723537.0,38.7656,38.8757,38.738,38.8573,723537.0
2022-03-31 10:50:00,42.34,42.41,42.29,42.36,623639.0,38.8482,38.9124,38.8023,38.8665,623639.0
2022-03-31 11:00:00,42.36,42.38,42.27,42.35,537238.0,38.8665,38.8849,38.7839,38.8573,537238.0
2022-03-31 11:10:00,42.34,42.43,42.33,42.4,682815.0,38.8482,38.9307,38.839,38.9032,682815.0
2022-03-31 11:20:00,42.39,42.4,42.27,42.27,511928.0,38.894,38.9032,38.7839,38.7839,511928.0
2022-03-31 11:30:00,42.27,42.28,42.13,42.21,855378.0,38.7839,38.7931,38.6555,38.7289,855378.0
2022-03-31 11:40:00,42.21,42.23,42.15,42.17,573343.0,38.7289,38.7472,38.6738,38.6922,573343.0
2022-03-31 11:50:00,42.18,42.18,42.07,42.13,751009.0,38.7013,38.7013,38.6004,38.6555,751009.0
2022-03-31 12:00:00,42.12,42.16,42.08,42.08,651807.0,38.6463,38.683,38.6096,38.6096,651807.0
2022-03-31 12:10:00,42.08,42.12,42.03,42.06,782481.0,38.6096,38.6463,38.5637,38.5912,782481.0
2022-03-31 12:20:00,42.05,42.06,41.91,41.94,1106189.0,38.5821,38.5912,38.4536,38.4811,1106189.0
2022-03-31 12:30:00,41.94,41.98,41.93,41.96,533542.0,38.4811,38.5178,38.472,38.4995,533542.0
2022-03-31 12:40:00,41.95,41.98,41.89,41.91,528764.0,38.4903,38.5178,38.4353,38.4536,528764.0
2022-03-31 12:50:00,41.91,41.92,41.86,41.89,610742.0,38.4536,38.4628,38.4077,38.4353,610742.0
2022-03-31 13:00:00,41.89,41.9,41.8,41.8,990640.0,38.4353,38.4444,38.3527,38.3527,990640.0
2022-03-31 13:10:00,41.81,41.82,41.71,41.79,1386094.0,38.3619,38.371,38.2701,38.3435,1386094.0
2022-03-31 13:20:00,41.78,41.79,41.71,41.78,814519.0,38.3343,38.3435,38.2701,38.3343,814519.0
2022-03-31 13:30:00,41.78,41.81,41.76,41.81,766426.0,38.3343,38.3619,38.316,38.3619,766426.0
2022-03-31 13:40:00,41.81,41.91,41.81,41.88,649416.0,38.3619,38.4536,38.3619,38.4261,649416.0
2022-03-31 13:50:00,41.88,41.93,41.85,41.85,685142.0,38.4261,38.472,38.3986,38.3986,685142.0
2022-03-31 14:00:00,41.85,41.89,41.83,41.85,779651.0,38.3986,38.4353,38.3802,38.3986,779651.0
2022-03-31 14:10:00,41.84,41.88,41.83,41.85,556160.0,38.3894,38.4261,38.3802,38.3986,556160.0
2022-03-31 14:20:00,41.84,41.85,41.74,41.74,1276264.0,38.3894,38.3986,38.2976,38.2976,1276264.0
2022-03-31 14:30:00,41.75,41.75,41.6,41.62,1631931.0,38.3068,38.3068,38.1692,38.1875,1631931.0
2022-03-31 14:40:00,41.62,41.66,41.52,41.6,1616524.0,38.1875,38.2242,38.0958,38.1692,1616524.0
2022-03-31 14:50:00,41.61,41.71,41.58,41.7,1231328.0,38.1784,38.2701,38.1508,38.2609,1231328.0
2022-03-31 15:00:00,41.7,41.75,41.64,41.67,1180018.0,38.2609,38.3068,38.2059,38.2334,1180018.0
2022-03-31 15:10:00,41.67,41.7,41.6,41.64,853583.0,38.2334,38.2609,38.1692,38.2059,853583.0
2022-03-31 15:20:00,41.63,41.66,41.52,41.55,1543131.0,38.1967,38.2242,38.0958,38.1233,1543131.0
2022-03-31 15:30:00,41.55,41.58,41.49,41.56,2270628.0,38.1233,38.1508,38.0683,38.1325,2270628.0
2022-03-31 15:40:00,41.56,41.57,41.43,41.44,2490129.0,38.1325,38.1417,38.0132,38.0224,2490129.0
2022-03-31 15:50:00,41.44,41.49,41.2,41.22,8829858.0,38.0224,38.0683,37.8022,37.8205,8829858.0
2022-04-01 09:30:00,41.69,41.74,41.26,41.47,3230480.0,38.2518,38.2976,37.8572,38.0499,3230480.0
2022-04-01 09:40:00,41.47,41.5,40.99,41.07,2229711.0,38.0499,38.0774,37.6095,37.6829,2229711.0
2022-04-01 09:50:00,41.08,41.13,40.95,41.07,1295046.0,37.6921,37.7379,37.5728,37.6829,1295046.0
2022-04-01 10:00:00,41.06,41.2,40.93,40.96,1556121.0,37.6737,37.8022,37.5544,37.582,1556121.0
2022-04-01 10:10:00,40.97,41.03,40.8,40.83,1555836.0,37.5911,37.6462,37.4352,37.4627,1555836.0
2022-04-01 10:20:00,40.83,40.84,40.65,40.69,2232034.0,37.4627,37.4719,37.2975,37.3342,2232034.0
2022-04-01 10:30:00,40.69,40.84,40.66,40.75,1140350.0,37.3342,37.4719,37.3067,37.3893,1140350.0
2022-04-01 10:40:00,40.76,40.78,40.65,40.7,1101428.0,37.3985,37.4168,37.2975,37.3434,1101428.0
2022-04-01 10:50:00,40.7,40.83,40.66,40.71,1211888.0,37.3434,37.4627,37.3067,37.3526,1211888.0
2022-04-01 11:00:00,40.71,41.04,40.7,40.97,1283406.0,37.3526,37.6554,37.3434,37.5911,1283406.0
2022-04-01 11:10:00,40.97,41.03,40.91,41.02,1023935.0,37.5911,37.6462,37.5361,37.637,1023935.0
2022-04-01 11:20:00,41.02,41.11,40.98,40.99,795291.0,37.637,37.7196,37.6003,37.6095,795291.0
2022-04-01 11:30:00,41.0,41.02,40.94,40.98,723838.0,37.6187,37.637,37.5636,37.6003,723838.0
2022-04-01 11:40:00,40.98,40.98,40.82,40.88,750174.0,37.6003,37.6003,37.4535,37.5086,750174.0
2022-04-01 11:50:00,40.88,40.93,40.83,40.86,500951.0,37.5086,37.5544,37.4627,37.4902,500951.0
2022-04-01 12:00:00,40.86,40.88,40.69,40.75,713962.0,37.4902,37.5086,37.3342,37.3893,713962.0
2022-04-01 12:10:00,40.76,40.76,40.66,40.73,859174.0,37.3985,37.3985,37.3067,37.3709,859174.0
2022-04-01 12:20:00,40.73,40.78,40.69,40.76,851500.0,37.3709,37.4168,37.3342,37.3985,851500.0
2022-04-01 12:30:00,40.75,40.76,40.56,40.64,762239.0,37.3893,37.3985,37.215,37.2884,762239.0
2022-04-01 12:40:00,40.63,40.65,40.57,40.61,727713.0,37.2792,37.2975,37.2241,37.2608,727713.0
2022-04-01 12:50:00,40.61,40.63,40.56,40.59,831860.0,37.2608,37.2792,37.215,37.2425,831860.0
2022-04-01 13:00:00,40.59,40.61,40.5,40.55,1021996.0,37.2425,37.2608,37.1599,37.2058,1021996.0
2022-04-01 13:10:00,40.55,40.57,40.41,40.41,1223492.0,37.2058,37.2241,37.0773,37.0773,1223492.0
2022-04-01 13:20:00,40.41,40.49,40.35,40.49,1075249.0,37.0773,37.1507,37.0223,37.1507,1075249.0
2022-04-01 13:30:00,40.48,40.56,40.46,40.54,1242519.0,37.1415,37.215,37.1232,37.1966,1242519.0
2022-04-01 13:40:00,40.54,40.57,40.5,40.51,1043356.0,37.1966,37.2241,37.1599,37.1691,1043356.0
2022-04-01 13:50:00,40.5,40.56,40.48,40.55,774447.0,37.1599,37.215,37.1415,37.2058,774447.0
2022-04-01 14:00:00,40.54,40.69,40.53,40.66,1288806.0,37.1966,37.3342,37.1874,37.3067,1288806.0
2022-04-01 14:10:00,40.66,40.77,40.62,40.75,876087.0,37.3067,37.4076,37.27,37.3893,876087.0
2022-04-01 14:20:00,40.75,40.9,40.71,40.89,1063395.0,37.3893,37.5269,37.3526,37.5177,1063395.0
2022-04-01 14:30:00,40.9,40.97,40.84,40.91,1163832.0,37.5269,37.5911,37.4719,37.5361,1163832.0
2022-04-01 14:40:00,40.91,40.95,40.86,40.9,712736.0,37.5361,37.5728,37.4902,37.5269,712736.0
2022-04-01 14:50:00,40.9,40.94,40.84,40.86,848578.0,37.5269,37.5636,37.4719,37.4902,848578.0
2022-04-01 15:00:00,40.86,40.91,40.83,40.84,1037449.0,37.4902,37.5361,37.4627,37.4719,1037449.0
2022-04-01 15:10:00,40.84,40.87,40.76,40.77,1157299.0,37.4719,37.4994,37.3985,37.4076,1157299.0
2022-04-01 15:20:00,40.77,40.77,40.69,40.71,1387598.0,37.4076,37.4076,37.3342,37.3526,1387598.0
2022-04-01 15:30:00,40.71,40.71,40.59,40.61,2103576.0,37.3526,37.3526,37.2425,37.2608,2103576.0
2022-04-01 15:40:00,40.62,40.76,40.59,40.76,3593751.0,37.27,37.3985,37.2425,37.3985,3593751.0
2022-04-01 15:50:00,40.76,40.94,40.75,40.9,5565851.0,37.3985,37.5636,37.3893,37.5269,5565851.0
2022-04-04 09:30:00,40.48,40.7,40.16,40.3,2737554.0,37.1415,37.3434,36.8479,36.9764,2737554.0
2022-04-04 09:40:00,40.3,40.75,40.29,40.74,1374879.0,36.9764,37.3893,36.9672,37.3801,1374879.0
2022-04-04 09:50:00,40.73,40.92,40.71,40.75,1386341.0,37.3709,37.5453,37.3526,37.3893,1386341.0
2022-04-04 10:00:00,40.76,40.85,40.63,40.84,1304085.0,37.3985,37.481,37.2792,37.4719,1304085.0
2022-04-04 10:10:00,40.85,41.1,40.78,41.07,2064063.0,37.481,37.7104,37.4168,37.6829,2064063.0
2022-04-04 10:20:00,41.07,41.14,40.95,41.0,1122456.0,37.6829,37.7471,37.5728,37.6187,1122456.0
2022-04-04 10:30:00,41.0,41.1,40.85,40.87,1860825.0,37.6187,37.7104,37.481,37.4994,1860825.0
2022-04-04 10:40:00,40.87,40.91,40.73,40.83,1121670.0,37.4994,37.5361,37.3709,37.4627,1121670.0
2022-04-04 10:50:00,40.83,40.84,40.6,40.61,841200.0,37.4627,37.4719,37.2517,37.2608,841200.0
2022-04-04 11:00:00,40.61,40.67,40.55,40.62,824497.0,37.2608,37.3159,37.2058,37.27,824497.0
2022-04-04 11:10:00,40.61,40.7,40.53,40.66,699727.0,37.2608,37.3434,37.1874,37.3067,699727.0
2022-04-04 11:20:00,40.66,40.73,40.63,40.69,599685.0,37.3067,37.3709,37.2792,37.3342,599685.0
2022-04-04 11:30:00,40.7,40.72,40.61,40.68,588995.0,37.3434,37.3618,37.2608,37.3251,588995.0
2022-04-04 11:40:00,40.68,40.71,40.63,40.63,682807.0,37.3251,37.3526,37.2792,37.2792,682807.0
2022-04-04 11:50:00,40.64,40.71,40.63,40.68,670622.0,37.2884,37.3526,37.2792,37.3251,670622.0
2022-04-04 12:00:00,40.68,40.69,40.54,40.63,892052.0,37.3251,37.3342,37.1966,37.2792,892052.0
2022-04-04 12:10:00,40.63,40.73,40.58,40.69,722284.0,37.2792,37.3709,37.2333,37.3342,722284.0
2022-04-04 12:20:00,40.69,40.71,40.55,40.57,977795.0,37.3342,37.3526,37.2058,37.2241,977795.0
2022-04-04 12:30:00,40.58,40.59,40.49,40.51,1018251.0,37.2333,37.2425,37.1507,37.1691,1018251.0
2022-04-04 12:40:00,40.51,40.64,40.48,40.59,1017912.0,37.1691,37.2884,37.1415,37.2425,1017912.0
2022-04-04 12:50:00,40.6,40.64,40.56,40.62,614977.0,37.2517,37.2884,37.215,37.27,614977.0
2022-04-04 13:00:00,40.62,40.64,40.56,40.63,646933.0,37.27,37.2884,37.215,37.2792,646933.0
2022-04-04 13:10:00,40.63,40.67,40.62,40.65,564613.0,37.2792,37.3159,37.27,37.2975,564613.0
2022-04-04 13:20:00,40.64,40.69,40.63,40.67,475719.0,37.2884,37.3342,37.2792,37.3159,475719.0
2022-04-04 13:30:00,40.68,40.73,40.65,40.67,581460.0,37.3251,37.3709,37.2975,37.3159,581460.0
2022-04-04 13:40:00,40.66,40.75,40.65,40.73,453512.0,37.3067,37.3893,37.2975,37.3709,453512.0
2022-04-04 13:50:00,40.73,40.75,40.69,40.73,435992.0,37.3709,37.3893,37.3342,37.3709,435992.0
2022-04-04 14:00:00,40.73,40.78,40.72,40.77,617635.0,37.3709,37.4168,37.3618,37.4076,617635.0
2022-04-04 14:10:00,40.77,40.89,40.76,40.86,664506.0,37.4076,37.5177,37.3985,37.4902,664506.0
2022-04-04 14:20:00,40.86,40.94,40.83,40.93,667613.0,37.4902,37.5636,37.4627,37.5544,667613.0
2022-04-04 14:30:00,40.93,40.95,40.89,40.94,806412.0,37.5544,37.5728,37.5177,37.5636,806412.0
2022-04-04 14:40:00,40.93,40.98,40.87,40.95,732255.0,37.5544,37.6003,37.4994,37.5728,732255.0
2022-04-04 14:50:00,40.94,40.97,40.92,40.93,524420.0,37.5636,37.5911,37.5453,37.5544,524420.0
2022-04-04 15:00:00,40.93,40.98,40.88,40.98,1084143.0,37.5544,37.6003,37.5086,37.6003,1084143.0
2022-04-04 15:10:00,40.98,41.0,40.92,40.96,694892.0,37.6003,37.6187,37.5453,37.582,694892.0
2022-04-04 15:20:00,40.96,40.96,40.83,40.83,1341179.0,37.582,37.582,37.4627,37.4627,1341179.0
2022-04-04 15:30:00,40.84,40.84,40.76,40.8,1553120.0,37.4719,37.4719,37.3985,37.4352,1553120.0
2022-04-04 15:40:00,40.8,40.81,40.72,40.76,1716641.0,37.4352,37.4443,37.3618,37.3985,1716641.0
2022-04-04 15:50:00,40.76,40.83,40.7,40.82,4101625.0,37.3985,37.4627,37.3434,37.4535,4101625.0
2022-04-05 09:30:00,40.44,40.47,40.1,40.38,4222074.0,37.1048,37.1324,36.7929,37.0498,4222074.0
2022-04-05 09:40:00,40.38,40.62,40.3,40.36,2276752.0,37.0498,37.27,36.9764,37.0314,2276752.0
2022-04-05 09:50:00,40.35,40.58,40.29,40.56,1432922.0,37.0223,37.2333,36.9672,37.215,1432922.0
2022-04-05 10:00:00,40.56,40.76,40.41,40.48,2213508.0,37.215,37.3985,37.0773,37.1415,2213508.0
2022-04-05 10:10:00,40.47,40.56,40.31,40.34,1192625.0,37.1324,37.215,36.9856,37.0131,1192625.0
2022-04-05 10:20:00,40.34,40.51,40.32,40.39,1262392.0,37.0131,37.1691,36.9947,37.059,1262392.0
2022-04-05 10:30:00,40.4,40.4,40.21,40.24,1329268.0,37.0681,37.0681,36.8938,36.9213,1329268.0
2022-04-05 10:40:00,40.24,40.46,40.24,40.42,1299530.0,36.9213,37.1232,36.9213,37.0865,1299530.0
2022-04-05 10:50:00,40.43,40.49,40.36,40.38,1190495.0,37.0957,37.1507,37.0314,37.0498,1190495.0
2022-04-05 11:00:00,40.39,40.41,40.34,40.37,948006.0,37.059,37.0773,37.0131,37.0406,948006.0
2022-04-05 11:10:00,40.38,40.41,40.24,40.28,962708.0,37.0498,37.0773,36.9213,36.958,962708.0
2022-04-05 11:20:00,40.28,40.41,40.28,40.39,1055061.0,36.958,37.0773,36.958,37.059,1055061.0
2022-04-05 11:30:00,40.39,40.57,40.38,40.49,946725.0,37.059,37.2241,37.0498,37.1507,946725.0
2022-04-05 11:40:00,40.5,40.65,40.46,40.55,776331.0,37.1599,37.2975,37.1232,37.2058,776331.0
2022-04-05 11:50:00,40.55,40.56,40.41,40.42,558356.0,37.2058,37.215,37.0773,37.0865,558356.0
2022-04-05 12:00:00,40.43,40.51,40.39,40.42,421046.0,37.0957,37.1691,37.059,37.0865,421046.0
2022-04-05 12:10:00,40.43,40.45,40.31,40.33,546909.0,37.0957,37.114,36.9856,37.0039,546909.0
2022-04-05 12:20:00,40.33,40.41,40.31,40.34,660567.0,37.0039,37.0773,36.9856,37.0131,660567.0
2022-04-05 12:30:00,40.34,40.42,40.34,40.41,512701.0,37.0131,37.0865,37.0131,37.0773,512701.0
2022-04-05 12:40:00,40.41,40.43,40.36,40.4,574991.0,37.0773,37.0957,37.0314,37.0681,574991.0
2022-04-05 12:50:00,40.4,40.47,40.38,40.46,425508.0,37.0681,37.1324,37.0498,37.1232,425508.0
2022-04-05 13:00:00,40.46,40.51,40.44,40.48,631247.0,37.1232,37.1691,37.1048,37.1415,631247.0
2022-04-05 13:10:00,40.48,40.5,40.44,40.48,427552.0,37.1415,37.1599,37.1048,37.1415,427552.0
2022-04-05 13:20:00,40.48,40.5,40.45,40.47,373808.0,37.1415,37.1599,37.114,37.1324,373808.0
2022-04-05 13:30:00,40.48,40.48,40.41,40.41,456829.0,37.1415,37.1415,37.0773,37.0773,456829.0
2022-04-05 13:40:00,40.41,40.49,40.39,40.48,538676.0,37.0773,37.1507,37.059,37.1415,538676.0
2022-04-05 13:50:00,40.48,40.49,40.42,40.48,476213.0,37.1415,37.1507,37.0865,37.1415,476213.0
2022-04-05 14:00:00,40.48,40.49,40.35,40.39,549996.0,37.1415,37.1507,37.0223,37.059,549996.0
2022-04-05 14:10:00,40.39,40.47,40.37,40.47,313992.0,37.059,37.1324,37.0406,37.1324,313992.0
2022-04-05 14:20:00,40.47,40.49,40.42,40.42,859561.0,37.1324,37.1507,37.0865,37.0865,859561.0
2022-04-05 14:30:00,40.43,40.43,40.36,40.36,404692.0,37.0957,37.0957,37.0314,37.0314,404692.0
2022-04-05 14:40:00,40.37,40.47,40.35,40.45,523317.0,37.0406,37.1324,37.0223,37.114,523317.0
2022-04-05 14:50:00,40.45,40.46,40.36,40.38,443921.0,37.114,37.1232,37.0314,37.0498,443921.0
2022-04-05 15:00:00,40.38,40.41,40.31,40.34,804197.0,37.0498,37.0773,36.9856,37.0131,804197.0
2022-04-05 15:10:00,40.34,40.34,40.23,40.24,1172311.0,37.0131,37.0131,36.9122,36.9213,1172311.0
2022-04-05 15:20:00,40.25,40.27,40.17,40.17,1681627.0,36.9305,36.9489,36.8571,36.8571,1681627.0
2022-04-05 15:30:00,40.18,40.18,40.05,40.08,2771025.0,36.8663,36.8663,36.747,36.7745,2771025.0
2022-04-05 15:40:00,40.09,40.11,40.04,40.05,2475608.0,36.7837,36.8021,36.7378,36.747,2475608.0
2022-04-05 15:50:00,40.05,40.17,40.04,40.14,2963111.0,36.747,36.8571,36.7378,36.8296,2963111.0
2022-04-06 09:30:00,39.74,39.96,39.6,39.65,3332183.0,36.4626,36.6644,36.3341,36.38,3332183.0
2022-04-06 09:40:00,39.65,39.81,39.6,39.67,2013018.0,36.38,36.5268,36.3341,36.3984,2013018.0
2022-04-06 09:50:00,39.67,39.78,39.42,39.47,1907231.0,36.3984,36.4993,36.169,36.2148,1907231.0
2022-04-06 10:00:00,39.47,39.55,39.38,39.41,1514144.0,36.2148,36.2882,36.1323,36.1598,1514144.0
2022-04-06 10:10:00,39.41,39.45,39.35,39.39,1843655.0,36.1598,36.1965,36.1047,36.1414,1843655.0
2022-04-06 10:20:00,39.4,39.64,39.37,39.5,1337347.0,36.1506,36.3708,36.1231,36.2424,1337347.0
2022-04-06 10:30:00,39.5,39.57,39.44,39.52,1045310.0,36.2424,36.3066,36.1873,36.2607,1045310.0
2022-04-06 10:40:00,39.52,39.66,39.5,39.66,873136.0,36.2607,36.3892,36.2424,36.3892,873136.0
2022-04-06 10:50:00,39.66,39.68,39.51,39.58,700417.0,36.3892,36.4075,36.2515,36.3158,700417.0
2022-04-06 11:00:00,39.59,39.65,39.48,39.59,969941.0,36.3249,36.38,36.224,36.3249,969941.0
2022-04-06 11:10:00,39.59,39.79,39.55,39.55,1715157.0,36.3249,36.5085,36.2882,36.2882,1715157.0
2022-04-06 11:20:00,39.55,39.7,39.55,39.67,571591.0,36.2882,36.4259,36.2882,36.3984,571591.0
2022-04-06 11:30:00,39.68,39.79,39.62,39.66,920032.0,36.4075,36.5085,36.3525,36.3892,920032.0
2022-04-06 11:40:00,39.65,39.78,39.61,39.74,692715.0,36.38,36.4993,36.3433,36.4626,692715.0
2022-04-06 11:50:00,39.75,39.78,39.68,39.69,652503.0,36.4718,36.4993,36.4075,36.4167,652503.0
2022-04-06 12:00:00,39.69,39.71,39.64,39.66,470660.0,36.4167,36.4351,36.3708,36.3892,470660.0
2022-04-06 12:10:00,39.67,39.67,39.57,39.61,547438.0,36.3984,36.3984,36.3066,36.3433,547438.0
2022-04-06 12:20:00,39.61,39.65,39.56,39.64,313298.0,36.3433,36.38,36.2974,36.3708,313298.0
2022-04-06 12:30:00,39.64,39.78,39.62,39.76,633082.0,36.3708,36.4993,36.3525,36.4809,633082.0
2022-04-06 12:40:00,39.75,39.9,39.72,39.88,847602.0,36.4718,36.6094,36.4442,36.591,847602.0
2022-04-06 12:50:00,39.88,39.9,39.79,39.87,1066038.0,36.591,36.6094,36.5085,36.5819,1066038.0
2022-04-06 13:00:00,39.87,39.89,39.82,39.85,486669.0,36.5819,36.6002,36.536,36.5635,486669.0
2022-04-06 13:10:00,39.86,39.87,39.81,39.84,709834.0,36.5727,36.5819,36.5268,36.5543,709834.0
2022-04-06 13:20:00,39.83,39.89,39.74,39.76,774478.0,36.5452,36.6002,36.4626,36.4809,774478.0
2022-04-06 13:30:00,39.75,39.78,39.68,39.73,516204.0,36.4718,36.4993,36.4075,36.4534,516204.0
2022-04-06 13:40:00,39.73,39.81,39.69,39.71,447123.0,36.4534,36.5268,36.4167,36.4351,447123.0
2022-04-06 13:50:00,39.71,39.71,39.65,39.66,644461.0,36.4351,36.4351,36.38,36.3892,644461.0
2022-04-06 14:00:00,39.67,39.9,39.62,39.67,1315254.0,36.3984,36.6094,36.3525,36.3984,1315254.0
2022-04-06 14:10:00,39.67,39.71,39.55,39.57,769463.0,36.3984,36.4351,36.2882,36.3066,769463.0
2022-04-06 14:20:00,39.57,39.62,39.51,39.6,995511.0,36.3066,36.3525,36.2515,36.3341,995511.0
2022-04-06 14:30:00,39.6,39.83,39.55,39.79,1178730.0,36.3341,36.5452,36.2882,36.5085,1178730.0
2022-04-06 14:40:00,39.79,39.9,39.77,39.84,899684.0,36.5085,36.6094,36.4901,36.5543,899684.0
2022-04-06 14:50:00,39.85,39.94,39.81,39.91,851702.0,36.5635,36.6461,36.5268,36.6186,851702.0
2022-04-06 15:00:00,39.91,40.01,39.84,39.89,1368063.0,36.6186,36.7103,36.5543,36.6002,1368063.0
2022-04-06 15:10:00,39.89,39.99,39.86,39.87,1596456.0,36.6002,36.692,36.5727,36.5819,1596456.0
2022-04-06 15:20:00,39.87,39.9,39.69,39.72,931038.0,36.5819,36.6094,36.4167,36.4442,931038.0
2022-04-06 15:30:00,39.71,39.81,39.63,39.78,1159421.0,36.4351,36.5268,36.3616,36.4993,1159421.0
2022-04-06 15:40:00,39.78,39.8,39.71,39.79,1630018.0,36.4993,36.5176,36.4351,36.5085,1630018.0
2022-04-06 15:50:00,39.8,39.9,39.66,39.73,3840438.0,36.5176,36.6094,36.3892,36.4534,3840438.0
2022-04-07 09:30:00,39.89,39.98,39.49,39.8,3038338.0,36.6002,36.6828,36.2332,36.5176,3038338.0
2022-04-07 09:40:00,39.8,39.94,39.68,39.68,1601534.0,36.5176,36.6461,36.4075,36.4075,1601534.0
2022-04-07 09:50:00,39.68,39.72,39.37,39.43,1322446.0,36.4075,36.4442,36.1231,36.1781,1322446.0
2022-04-07 10:00:00,39.43,39.44,39.2,39.29,1335438.0,36.1781,36.1873,35.9671,36.0497,1335438.0
2022-04-07 10:10:00,39.29,39.4,39.23,39.33,1077016.0,36.0497,36.1506,35.9946,36.0864,1077016.0
2022-04-07 10:20:00,39.34,39.34,39.09,39.09,1104961.0,36.0956,36.0956,35.8662,35.8662,1104961.0
2022-04-07 10:30:00,39.09,39.4,39.07,39.3,1740322.0,35.8662,36.1506,35.8478,36.0589,1740322.0
2022-04-07 10:40:00,39.3,39.31,38.98,39.01,1779088.0,36.0589,36.068,35.7653,35.7928,1779088.0
2022-04-07 10:50:00,39.01,39.09,38.95,38.97,966495.0,35.7928,35.8662,35.7377,35.7561,966495.0
2022-04-07 11:00:00,38.98,39.07,38.97,38.98,1343850.0,35.7653,35.8478,35.7561,35.7653,1343850.0
2022-04-07 11:10:00,38.98,39.01,38.92,38.98,651331.0,35.7653,35.7928,35.7102,35.7653,651331.0
2022-04-07 11:20:00,38.98,39.12,38.97,39.09,1905507.0,35.7653,35.8937,35.7561,35.8662,1905507.0
2022-04-07 11:30:00,39.09,39.17,38.94,39.13,1018694.0,35.8662,35.9396,35.7286,35.9029,1018694.0
2022-04-07 11:40:00,39.13,39.18,39.07,39.13,774536.0,35.9029,35.9488,35.8478,35.9029,774536.0
2022-04-07 11:50:00,39.13,39.16,39.07,39.11,764052.0,35.9029,35.9304,35.8478,35.8845,764052.0
2022-04-07 12:00:00,39.11,39.12,39.05,39.07,363519.0,35.8845,35.8937,35.8295,35.8478,363519.0
2022-04-07 12:10:00,39.08,39.13,38.99,39.0,548495.0,35.857,35.9029,35.7744,35.7836,548495.0
2022-04-07 12:20:00,39.0,39.08,38.97,39.05,1132753.0,35.7836,35.857,35.7561,35.8295,1132753.0
2022-04-07 12:30:00,39.05,39.08,38.96,38.97,435954.0,35.8295,35.857,35.7469,35.7561,435954.0
2022-04-07 12:40:00,38.97,38.98,38.87,38.88,661562.0,35.7561,35.7653,35.6643,35.6735,661562.0
2022-04-07 12:50:00,38.87,38.95,38.84,38.95,1839770.0,35.6643,35.7377,35.6368,35.7377,1839770.0
2022-04-07 13:00:00,38.95,39.09,38.93,39.08,768497.0,35.7377,35.8662,35.7194,35.857,768497.0
2022-04-07 13:10:00,39.08,39.18,39.06,39.18,915434.0,35.857,35.9488,35.8387,35.9488,915434.0
2022-04-07 13:20:00,39.18,39.23,39.13,39.19,1094052.0,35.9488,35.9946,35.9029,35.9579,1094052.0
2022-04-07 13:30:00,39.19,39.21,39.1,39.1,637270.0,35.9579,35.9763,35.8754,35.8754,637270.0
2022-04-07 13:40:00,39.11,39.14,39.06,39.11,590843.0,35.8845,35.9121,35.8387,35.8845,590843.0
2022-04-07 13:50:00,39.12,39.31,39.07,39.28,1251389.0,35.8937,36.068,35.8478,36.0405,1251389.0
2022-04-07 14:00:00,39.27,39.34,39.25,39.3,1092638.0,36.0313,36.0956,36.013,36.0589,1092638.0
2022-04-07 14:10:00,39.29,39.31,39.25,39.27,556915.0,36.0497,36.068,36.013,36.0313,556915.0
2022-04-07 14:20:00,39.27,39.29,39.19,39.22,598953.0,36.0313,36.0497,35.9579,35.9855,598953.0
2022-04-07 14:30:00,39.21,39.3,39.2,39.3,431244.0,35.9763,36.0589,35.9671,36.0589,431244.0
2022-04-07 14:40:00,39.29,39.44,39.26,39.38,764560.0,36.0497,36.1873,36.0222,36.1323,764560.0
2022-04-07 14:50:00,39.38,39.52,39.36,39.49,922127.0,36.1323,36.2607,36.1139,36.2332,922127.0
2022-04-07 15:00:00,39.48,39.63,39.45,39.59,1479967.0,36.224,36.3616,36.1965,36.3249,1479967.0
2022-04-07 15:10:00,39.58,39.62,39.54,39.55,682898.0,36.3158,36.3525,36.2791,36.2882,682898.0
2022-04-07 15:20:00,39.54,39.55,39.43,39.51,1343363.0,36.2791,36.2882,36.1781,36.2515,1343363.0
2022-04-07 15:30:00,39.52,39.58,39.47,39.55,1228730.0,36.2607,36.3158,36.2148,36.2882,1228730.0
2022-04-07 15:40:00,39.55,39.63,39.5,39.55,1937606.0,36.2882,36.3616,36.2424,36.2882,1937606.0
2022-04-07 15:50:00,39.55,39.56,39.35,39.39,4213786.0,36.2882,36.2974,36.1047,36.1414,4213786.0
2022-04-08 09:30:00,39.49,39.6,39.31,39.55,1821946.0,36.2332,36.3341,36.068,36.2882,1821946.0
2022-04-08 09:40:00,39.54,39.75,39.51,39.69,1918900.0,36.2791,36.4718,36.2515,36.4167,1918900.0
2022-04-08 09:50:00,39.68,39.7,39.5,39.67,1421508.0,36.4075,36.4259,36.2424,36.3984,1421508.0
2022-04-08 10:00:00,39.66,39.82,39.64,39.81,1197139.0,36.3892,36.536,36.3708,36.5268,1197139.0
2022-04-08 10:10:00,39.8,39.81,39.63,39.73,848856.0,36.5176,36.5268,36.3616,36.4534,848856.0
2022-04-08 10:20:00,39.73,39.88,39.66,39.82,1341643.0,36.4534,36.591,36.3892,36.536,1341643.0
2022-04-08 10:30:00,39.81,39.88,39.72,39.75,842740.0,36.5268,36.591,36.4442,36.4718,842740.0
2022-04-08 10:40:00,39.76,39.77,39.65,39.73,819374.0,36.4809,36.4901,36.38,36.4534,819374.0
2022-04-08 10:50:00,39.72,39.96,39.72,39.95,944578.0,36.4442,36.6644,36.4442,36.6553,944578.0
2022-04-08 11:00:00,39.95,40.03,39.89,39.96,1308588.0,36.6553,36.7287,36.6002,36.6644,1308588.0
2022-04-08 11:10:00,39.96,39.99,39.87,39.96,615020.0,36.6644,36.692,36.5819,36.6644,615020.0
2022-04-08 11:20:00,39.96,40.1,39.93,40.02,1582841.0,36.6644,36.7929,36.6369,36.7195,1582841.0
2022-04-08 11:30:00,40.02,40.08,39.97,40.08,1163377.0,36.7195,36.7745,36.6736,36.7745,1163377.0
2022-04-08 11:40:00,40.07,40.07,39.88,39.91,1058135.0,36.7654,36.7654,36.591,36.6186,1058135.0
2022-04-08 11:50:00,39.9,39.99,39.87,39.91,570580.0,36.6094,36.692,36.5819,36.6186,570580.0
2022-04-08 12:00:00,39.91,40.01,39.87,39.93,536318.0,36.6186,36.7103,36.5819,36.6369,536318.0
2022-04-08 12:10:00,39.93,39.95,39.87,39.92,561297.0,36.6369,36.6553,36.5819,36.6277,561297.0
2022-04-08 12:20:00,39.92,40.03,39.91,39.98,1966045.0,36.6277,36.7287,36.6186,36.6828,1966045.0
2022-04-08 12:30:00,39.99,39.99,39.88,39.94,600588.0,36.692,36.692,36.591,36.6461,600588.0
2022-04-08 12:40:00,39.93,39.99,39.9,39.91,348996.0,36.6369,36.692,36.6094,36.6186,348996.0
2022-04-08 12:50:00,39.91,40.0,39.9,39.99,325635.0,36.6186,36.7011,36.6094,36.692,325635.0
2022-04-08 13:00:00,39.98,39.99,39.92,39.95,280420.0,36.6828,36.692,36.6277,36.6553,280420.0
2022-04-08 13:10:00,39.95,39.97,39.84,39.84,377245.0,36.6553,36.6736,36.5543,36.5543,377245.0
2022-04-08 13:20:00,39.84,39.92,39.84,39.88,711865.0,36.5543,36.6277,36.5543,36.591,711865.0
2022-04-08 13:30:00,39.88,39.89,39.79,39.79,459265.0,36.591,36.6002,36.5085,36.5085,459265.0
2022-04-08 13:40:00,39.8,39.82,39.77,39.8,392994.0,36.5176,36.536,36.4901,36.5176,392994.0
2022-04-08 13:50:00,39.8,39.83,39.78,39.8,282480.0,36.5176,36.5452,36.4993,36.5176,282480.0
2022-04-08 14:00:00,39.8,39.82,39.74,39.76,405683.0,36.5176,36.536,36.4626,36.4809,405683.0
2022-04-08 14:10:00,39.76,39.79,39.72,39.73,454314.0,36.4809,36.5085,36.4442,36.4534,454314.0
2022-04-08 14:20:00,39.73,39.8,39.67,39.7,747991.0,36.4534,36.5176,36.3984,36.4259,747991.0
2022-04-08 14:30:00,39.7,39.75,39.66,39.72,481248.0,36.4259,36.4718,36.3892,36.4442,481248.0
2022-04-08 14:40:00,39.72,39.77,39.7,39.76,340773.0,36.4442,36.4901,36.4259,36.4809,340773.0
2022-04-08 14:50:00,39.76,39.82,39.75,39.78,500327.0,36.4809,36.536,36.4718,36.4993,500327.0
2022-04-08 15:00:00,39.77,39.81,39.69,39.7,662891.0,36.4901,36.5268,36.4167,36.4259,662891.0
2022-04-08 15:10:00,39.7,39.76,39.68,39.72,857047.0,36.4259,36.4809,36.4075,36.4442,857047.0
2022-04-08 15:20:00,39.72,39.8,39.71,39.79,761792.0,36.4442,36.5176,36.4351,36.5085,761792.0
2022-04-08 15:30:00,39.79,39.8,39.7,39.7,934244.0,36.5085,36.5176,36.4259,36.4259,934244.0
2022-04-08 15:40:00,39.7,39.74,39.66,39.66,1389692.0,36.4259,36.4626,36.3892,36.3892,1389692.0
2022-04-08 15:50:00,39.67,39.74,39.59,39.69,2805151.0,36.3984,36.4626,36.3249,36.4167,2805151.0
2022-04-11 09:30:00,39.48,39.84,39.39,39.83,2026558.0,36.224,36.5543,36.1414,36.5452,2026558.0
2022-04-11 09:40:00,39.84,40.05,39.77,40.02,1517033.0,36.5543,36.747,36.4901,36.7195,1517033.0
2022-04-11 09:50:00,40.02,40.25,39.97,40.22,1458130.0,36.7195,36.9305,36.6736,36.903,1458130.0
2022-04-11 10:00:00,40.21,40.34,40.08,40.21,1892774.0,36.8938,37.0131,36.7745,36.8938,1892774.0
2022-04-11 10:10:00,40.21,40.38,40.19,40.35,1188802.0,36.8938,37.0498,36.8755,37.0223,1188802.0
2022-04-11 10:20:00,40.36,40.4,40.17,40.22,831813.0,37.0314,37.0681,36.8571,36.903,831813.0
2022-04-11 10:30:00,40.21,40.23,40.02,40.05,826332.0,36.8938,36.9122,36.7195,36.747,826332.0
2022-04-11 10:40:00,40.05,40.17,40.04,40.09,607950.0,36.747,36.8571,36.7378,36.7837,607950.0
2022-04-11 10:50:00,40.09,40.13,40.03,40.04,395951.0,36.7837,36.8204,36.7287,36.7378,395951.0
2022-04-11 11:00:00,40.04,40.05,39.8,39.84,993780.0,36.7378,36.747,36.5176,36.5543,993780.0
2022-04-11 11:10:00,39.84,39.98,39.79,39.97,748495.0,36.5543,36.6828,36.5085,36.6736,748495.0
2022-04-11 11:20:00,39.97,39.97,39.83,39.85,559077.0,36.6736,36.6736,36.5452,36.5635,559077.0
2022-04-11 11:30:00,39.86,40.0,39.84,39.96,568096.0,36.5727,36.7011,36.5543,36.6644,568096.0
2022-04-11 11:40:00,39.96,40.0,39.91,39.93,562316.0,36.6644,36.7011,36.6186,36.6369,562316.0
2022-04-11 11:50:00,39.93,39.97,39.89,39.95,261975.0,36.6369,36.6736,36.6002,36.6553,261975.0
2022-04-11 12:00:00,39.96,39.97,39.9,39.95,270252.0,36.6644,36.6736,36.6094,36.6553,270252.0
2022-04-11 12:10:00,39.95,39.97,39.9,39.96,218693.0,36.6553,36.6736,36.6094,36.6644,218693.0
2022-04-11 12:20:00,39.96,39.99,39.89,39.89,437846.0,36.6644,36.692,36.6002,36.6002,437846.0
2022-04-11 12:30:00,39.89,39.9,39.79,39.82,448030.0,36.6002,36.6094,36.5085,36.536,448030.0
2022-04-11 12:40:00,39.81,39.82,39.71,39.76,430523.0,36.5268,36.536,36.4351,36.4809,430523.0
2022-04-11 12:50:00,39.76,39.8,39.62,39.71,718437.0,36.4809,36.5176,36.3525,36.4351,718437.0
2022-04-11 13:00:00,39.7,39.77,39.7,39.73,356967.0,36.4259,36.4901,36.4259,36.4534,356967.0
2022-04-11 13:10:00,39.73,39.74,39.58,39.64,667022.0,36.4534,36.4626,36.3158,36.3708,667022.0
2022-04-11 13:20:00,39.64,39.67,39.61,39.66,470336.0,36.3708,36.3984,36.3433,36.3892,470336.0
2022-04-11 13:30:00,39.65,39.72,39.65,39.7,378590.0,36.38,36.4442,36.38,36.4259,378590.0
2022-04-11 13:40:00,39.7,39.75,39.68,39.69,339044.0,36.4259,36.4718,36.4075,36.4167,339044.0
2022-04-11 13:50:00,39.7,39.78,39.66,39.76,292999.0,36.4259,36.4993,36.3892,36.4809,292999.0
2022-04-11 14:00:00,39.76,39.78,39.67,39.71,361479.0,36.4809,36.4993,36.3984,36.4351,361479.0
2022-04-11 14:10:00,39.71,39.73,39.61,39.64,388841.0,36.4351,36.4534,36.3433,36.3708,388841.0
2022-04-11 14:20:00,39.64,39.69,39.62,39.67,299699.0,36.3708,36.4167,36.3525,36.3984,299699.0
2022-04-11 14:30:00,39.67,39.73,39.63,39.72,392856.0,36.3984,36.4534,36.3616,36.4442,392856.0
2022-04-11 14:40:00,39.71,39.75,39.68,39.72,354305.0,36.4351,36.4718,36.4075,36.4442,354305.0
2022-04-11 14:50:00,39.73,39.82,39.71,39.79,562233.0,36.4534,36.536,36.4351,36.5085,562233.0
2022-04-11 15:00:00,39.79,39.86,39.76,39.82,721054.0,36.5085,36.5727,36.4809,36.536,721054.0
2022-04-11 15:10:00,39.82,39.86,39.79,39.84,624712.0,36.536,36.5727,36.5085,36.5543,624712.0
2022-04-11 15:20:00,39.84,39.85,39.68,39.71,671165.0,36.5543,36.5635,36.4075,36.4351,671165.0
2022-04-11 15:30:00,39.71,39.72,39.63,39.67,947543.0,36.4351,36.4442,36.3616,36.3984,947543.0
2022-04-11 15:40:00,39.66,39.71,39.62,39.63,796465.0,36.3892,36.4351,36.3525,36.3616,796465.0
2022-04-11 15:50:00,39.63,39.68,39.5,39.61,2575547.0,36.3616,36.4075,36.2424,36.3433,2575547.0
2022-04-12 09:30:00,39.5,39.98,39.37,39.95,2962947.0,36.2424,36.6828,36.1231,36.6553,2962947.0
2022-04-12 09:40:00,39.95,40.08,39.6,39.65,1738419.0,36.6553,36.7745,36.3341,36.38,1738419.0
2022-04-12 09:50:00,39.65,39.97,39.65,39.91,1063583.0,36.38,36.6736,36.38,36.6186,1063583.0
2022-04-12 10:00:00,39.91,39.92,39.76,39.84,1015070.0,36.6186,36.6277,36.4809,36.5543,1015070.0
2022-04-12 10:10:00,39.83,39.87,39.73,39.75,642958.0,36.5452,36.5819,36.4534,36.4718,642958.0
2022-04-12 10:20:00,39.75,39.83,39.63,39.65,904645.0,36.4718,36.5452,36.3616,36.38,904645.0
2022-04-12 10:30:00,39.65,39.69,39.61,39.67,664653.0,36.38,36.4167,36.3433,36.3984,664653.0
2022-04-12 10:40:00,39.68,39.74,39.61,39.72,931329.0,36.4075,36.4626,36.3433,36.4442,931329.0
2022-04-12 10:50:00,39.73,39.73,39.62,39.66,629668.0,36.4534,36.4534,36.3525,36.3892,629668.0
2022-04-12 11:00:00,39.66,39.75,39.63,39.7,418400.0,36.3892,36.4718,36.3616,36.4259,418400.0
2022-04-12 11:10:00,39.69,39.7,39.56,39.61,640219.0,36.4167,36.4259,36.2974,36.3433,640219.0
2022-04-12 11:20:00,39.61,39.72,39.6,39.66,435160.0,36.3433,36.4442,36.3341,36.3892,435160.0
2022-04-12 11:30:00,39.67,39.78,39.65,39.66,381873.0,36.3984,36.4993,36.38,36.3892,381873.0
2022-04-12 11:40:00,39.66,39.67,39.62,39.64,289694.0,36.3892,36.3984,36.3525,36.3708,289694.0
2022-04-12 11:50:00,39.63,39.66,39.59,39.61,328571.0,36.3616,36.3892,36.3249,36.3433,328571.0
2022-04-12 12:00:00,39.61,39.61,39.52,39.54,307288.0,36.3433,36.3433,36.2607,36.2791,307288.0
2022-04-12 12:10:00,39.54,39.61,39.5,39.51,712496.0,36.2791,36.3433,36.2424,36.2515,712496.0
2022-04-12 12:20:00,39.51,39.58,39.47,39.5,582559.0,36.2515,36.3158,36.2148,36.2424,582559.0
2022-04-12 12:30:00,39.49,39.53,39.44,39.48,475813.0,36.2332,36.2699,36.1873,36.224,475813.0
2022-04-12 12:40:00,39.48,39.52,39.42,39.51,533812.0,36.224,36.2607,36.169,36.2515,533812.0
2022-04-12 12:50:00,39.51,39.54,39.5,39.52,462926.0,36.2515,36.2791,36.2424,36.2607,462926.0
2022-04-12 13:00:00,39.52,39.54,39.45,39.47,766069.0,36.2607,36.2791,36.1965,36.2148,766069.0
2022-04-12 13:10:00,39.47,39.58,39.46,39.52,525630.0,36.2148,36.3158,36.2057,36.2607,525630.0
2022-04-12 13:20:00,39.52,39.56,39.46,39.47,353165.0,36.2607,36.2974,36.2057,36.2148,353165.0
2022-04-12 13:30:00,39.46,39.48,39.35,39.36,518018.0,36.2057,36.224,36.1047,36.1139,518018.0
2022-04-12 13:40:00,39.36,39.36,39.27,39.27,787879.0,36.1139,36.1139,36.0313,36.0313,787879.0
2022-04-12 13:50:00,39.27,39.28,39.12,39.25,745671.0,36.0313,36.0405,35.8937,36.013,745671.0
2022-04-12 14:00:00,39.25,39.34,39.2,39.26,635169.0,36.013,36.0956,35.9671,36.0222,635169.0
2022-04-12 14:10:00,39.26,39.28,39.13,39.19,541937.0,36.0222,36.0405,35.9029,35.9579,541937.0
2022-04-12 14:20:00,39.19,39.21,39.15,39.16,569154.0,35.9579,35.9763,35.9212,35.9304,569154.0
2022-04-12 14:30:00,39.16,39.2,39.06,39.18,664641.0,35.9304,35.9671,35.8387,35.9488,664641.0
2022-04-12 14:40:00,39.17,39.2,39.11,39.15,572617.0,35.9396,35.9671,35.8845,35.9212,572617.0
2022-04-12 14:50:00,39.15,39.16,39.07,39.11,912126.0,35.9212,35.9304,35.8478,35.8845,912126.0
2022-04-12 15:00:00,39.1,39.12,38.92,38.93,880644.0,35.8754,35.8937,35.7102,35.7194,880644.0
2022-04-12 15:10:00,38.92,38.93,38.85,38.91,1510502.0,35.7102,35.7194,35.646,35.701,1510502.0
2022-04-12 15:20:00,38.91,39.03,38.9,38.93,1107415.0,35.701,35.8111,35.6919,35.7194,1107415.0
2022-04-12 15:30:00,38.93,39.02,38.9,39.0,1845147.0,35.7194,35.802,35.6919,35.7836,1845147.0
2022-04-12 15:40:00,39.0,39.14,38.96,39.09,1726105.0,35.7836,35.9121,35.7469,35.8662,1726105.0
2022-04-12 15:50:00,39.08,39.23,39.03,39.15,4228447.0,35.857,35.9946,35.8111,35.9212,4228447.0
2022-04-13 09:30:00,38.5,39.01,38.36,38.61,3868774.0,35.3248,35.7928,35.1964,35.4258,3868774.0
2022-04-13 09:40:00,38.62,38.95,38.62,38.72,1150941.0,35.4349,35.7377,35.4349,35.5267,1150941.0
2022-04-13 09:50:00,38.71,38.93,38.65,38.75,1395970.0,35.5175,35.7194,35.4625,35.5542,1395970.0
2022-04-13 10:00:00,38.75,38.84,38.63,38.65,811942.0,35.5542,35.6368,35.4441,35.4625,811942.0
2022-04-13 10:10:00,38.65,38.71,38.53,38.66,820148.0,35.4625,35.5175,35.3524,35.4716,820148.0
2022-04-13 10:20:00,38.66,38.7,38.55,38.57,972806.0,35.4716,35.5083,35.3707,35.3891,972806.0
2022-04-13 10:30:00,38.57,38.65,38.54,38.55,902927.0,35.3891,35.4625,35.3615,35.3707,902927.0
2022-04-13 10:40:00,38.54,38.62,38.5,38.57,694678.0,35.3615,35.4349,35.3248,35.3891,694678.0
2022-04-13 10:50:00,38.58,38.69,38.53,38.53,752897.0,35.3982,35.4992,35.3524,35.3524,752897.0
2022-04-13 11:00:00,38.54,38.59,38.49,38.55,1188264.0,35.3615,35.4074,35.3157,35.3707,1188264.0
2022-04-13 11:10:00,38.55,38.63,38.52,38.59,1519927.0,35.3707,35.4441,35.3432,35.4074,1519927.0
2022-04-13 11:20:00,38.59,38.77,38.58,38.74,786576.0,35.4074,35.5726,35.3982,35.545,786576.0
2022-04-13 11:30:00,38.75,38.81,38.7,38.73,1202561.0,35.5542,35.6093,35.5083,35.5359,1202561.0
2022-04-13 11:40:00,38.74,38.77,38.69,38.76,969672.0,35.545,35.5726,35.4992,35.5634,969672.0
2022-04-13 11:50:00,38.76,38.77,38.65,38.71,710460.0,35.5634,35.5726,35.4625,35.5175,710460.0
2022-04-13 12:00:00,38.7,38.79,38.69,38.77,699815.0,35.5083,35.5909,35.4992,35.5726,699815.0
2022-04-13 12:10:00,38.76,38.8,38.74,38.77,673995.0,35.5634,35.6001,35.545,35.5726,673995.0
2022-04-13 12:20:00,38.77,38.87,38.73,38.75,884858.0,35.5726,35.6643,35.5359,35.5542,884858.0
2022-04-13 12:30:00,38.75,38.85,38.72,38.8,601702.0,35.5542,35.646,35.5267,35.6001,601702.0
2022-04-13 12:40:00,38.8,38.93,38.8,38.89,481384.0,35.6001,35.7194,35.6001,35.6827,481384.0
2022-04-13 12:50:00,38.9,38.9,38.79,38.81,466453.0,35.6919,35.6919,35.5909,35.6093,466453.0
2022-04-13 13:00:00,38.82,38.86,38.81,38.85,390436.0,35.6185,35.6552,35.6093,35.646,390436.0
2022-04-13 13:10:00,38.84,38.87,38.81,38.83,467125.0,35.6368,35.6643,35.6093,35.6276,467125.0
2022-04-13 13:20:00,38.83,38.87,38.78,38.79,455280.0,35.6276,35.6643,35.5817,35.5909,455280.0
2022-04-13 13:30:00,38.79,38.82,38.71,38.75,492343.0,35.5909,35.6185,35.5175,35.5542,492343.0
2022-04-13 13:40:00,38.75,38.86,38.74,38.85,339119.0,35.5542,35.6552,35.545,35.646,339119.0
2022-04-13 13:50:00,38.86,38.86,38.8,38.84,329678.0,35.6552,35.6552,35.6001,35.6368,329678.0
2022-04-13 14:00:00,38.84,38.93,38.8,38.89,1015118.0,35.6368,35.7194,35.6001,35.6827,1015118.0
2022-04-13 14:10:00,38.88,38.9,38.82,38.9,371432.0,35.6735,35.6919,35.6185,35.6919,371432.0
2022-04-13 14:20:00,38.89,38.92,38.83,38.84,464265.0,35.6827,35.7102,35.6276,35.6368,464265.0
2022-04-13 14:30:00,38.84,38.9,38.83,38.86,412747.0,35.6368,35.6919,35.6276,35.6552,412747.0
2022-04-13 14:40:00,38.86,38.89,38.82,38.84,388175.0,35.6552,35.6827,35.6185,35.6368,388175.0
2022-04-13 14:50:00,38.84,38.88,38.8,38.8,369222.0,35.6368,35.6735,35.6001,35.6001,369222.0
2022-04-13 15:00:00,38.81,38.88,38.77,38.84,599412.0,35.6093,35.6735,35.5726,35.6368,599412.0
2022-04-13 15:10:00,38.84,38.86,38.81,38.86,774477.0,35.6368,35.6552,35.6093,35.6552,774477.0
2022-04-13 15:20:00,38.85,38.86,38.79,38.84,709544.0,35.646,35.6552,35.5909,35.6368,709544.0
2022-04-13 15:30:00,38.84,38.86,38.79,38.84,1174022.0,35.6368,35.6552,35.5909,35.6368,1174022.0
2022-04-13 15:40:00,38.84,38.91,38.79,38.9,1840186.0,35.6368,35.701,35.5909,35.6919,1840186.0
2022-04-13 15:50:00,38.9,38.93,38.8,38.85,3314029.0,35.6919,35.7194,35.6001,35.646,3314029.0
2022-04-14 09:30:00,38.49,38.97,38.34,38.77,4802138.0,35.3157,35.7561,35.178,35.5726,4802138.0
2022-04-14 09:40:00,38.77,38.82,38.52,38.56,1398924.0,35.5726,35.6185,35.3432,35.3799,1398924.0
2022-04-14 09:50:00,38.57,38.63,38.4,38.5,1291242.0,35.3891,35.4441,35.2331,35.3248,1291242.0
2022-04-14 10:00:00,38.49,38.58,38.28,38.36,2090159.0,35.3157,35.3982,35.123,35.1964,2090159.0
2022-04-14 10:10:00,38.37,38.5,38.24,38.42,2364933.0,35.2056,35.3248,35.0863,35.2514,2364933.0
2022-04-14 10:20:00,38.43,38.52,38.3,38.48,1293369.0,35.2606,35.3432,35.1413,35.3065,1293369.0
2022-04-14 10:30:00,38.49,38.66,38.48,38.57,1719079.0,35.3157,35.4716,35.3065,35.3891,1719079.0
2022-04-14 10:40:00,38.56,38.57,38.31,38.36,1148830.0,35.3799,35.3891,35.1505,35.1964,1148830.0
2022-04-14 10:50:00,38.35,38.37,38.22,38.29,1238606.0,35.1872,35.2056,35.0679,35.1322,1238606.0
2022-04-14 11:00:00,38.28,38.4,38.23,38.38,1224684.0,35.123,35.2331,35.0771,35.2147,1224684.0
2022-04-14 11:10:00,38.39,38.43,38.31,38.4,786431.0,35.2239,35.2606,35.1505,35.2331,786431.0
2022-04-14 11:20:00,38.4,38.53,38.4,38.44,720688.0,35.2331,35.3524,35.2331,35.2698,720688.0
2022-04-14 11:30:00,38.44,38.47,38.38,38.38,706853.0,35.2698,35.2973,35.2147,35.2147,706853.0
2022-04-14 11:40:00,38.39,38.41,38.24,38.25,758943.0,35.2239,35.2423,35.0863,35.0955,758943.0
2022-04-14 11:50:00,38.24,38.31,38.22,38.23,658774.0,35.0863,35.1505,35.0679,35.0771,658774.0
2022-04-14 12:00:00,38.22,38.25,38.1,38.1,1149931.0,35.0679,35.0955,34.9578,34.9578,1149931.0
2022-04-14 12:10:00,38.11,38.13,38.03,38.05,867202.0,34.967,34.9854,34.8936,34.912,867202.0
2022-04-14 12:20:00,38.05,38.07,37.9,37.91,1623261.0,34.912,34.9303,34.7743,34.7835,1623261.0
2022-04-14 12:30:00,37.91,37.91,37.81,37.83,1275300.0,34.7835,34.7835,34.6917,34.7101,1275300.0
2022-04-14 12:40:00,37.82,37.83,37.53,37.59,2471492.0,34.7009,34.7101,34.4348,34.4899,2471492.0
2022-04-14 12:50:00,37.59,37.65,37.57,37.63,1769540.0,34.4899,34.5449,34.4715,34.5266,1769540.0
2022-04-14 13:00:00,37.63,37.67,37.57,37.59,1743114.0,34.5266,34.5633,34.4715,34.4899,1743114.0
2022-04-14 13:10:00,37.6,37.63,37.52,37.52,1276544.0,34.4991,34.5266,34.4257,34.4257,1276544.0
2022-04-14 13:20:00,37.52,37.58,37.51,37.55,816475.0,34.4257,34.4807,34.4165,34.4532,816475.0
2022-04-14 13:30:00,37.55,37.56,37.44,37.45,1379795.0,34.4532,34.4624,34.3523,34.3614,1379795.0
2022-04-14 13:40:00,37.45,37.58,37.42,37.54,1349844.0,34.3614,34.4807,34.3339,34.444,1349844.0
2022-04-14 13:50:00,37.54,37.58,37.47,37.55,1295502.0,34.444,34.4807,34.3798,34.4532,1295502.0
2022-04-14 14:00:00,37.55,37.71,37.55,37.69,1362941.0,34.4532,34.6,34.4532,34.5816,1362941.0
2022-04-14 14:10:00,37.7,37.74,37.6,37.63,1125052.0,34.5908,34.6275,34.4991,34.5266,1125052.0
2022-04-14 14:20:00,37.62,37.81,37.59,37.8,1388633.0,34.5174,34.6917,34.4899,34.6826,1388633.0
2022-04-14 14:30:00,37.81,37.81,37.69,37.77,915701.0,34.6917,34.6917,34.5816,34.655,915701.0
2022-04-14 14:40:00,37.78,37.89,37.76,37.86,1216178.0,34.6642,34.7651,34.6459,34.7376,1216178.0
2022-04-14 14:50:00,37.86,37.89,37.7,37.73,1059599.0,34.7376,34.7651,34.5908,34.6183,1059599.0
2022-04-14 15:00:00,37.73,37.84,37.69,37.73,1283983.0,34.6183,34.7193,34.5816,34.6183,1283983.0
2022-04-14 15:10:00,37.73,37.88,37.72,37.87,1306408.0,34.6183,34.756,34.6092,34.7468,1306408.0
2022-04-14 15:20:00,37.87,37.87,37.75,37.83,2088335.0,34.7468,34.7468,34.6367,34.7101,2088335.0
2022-04-14 15:30:00,37.83,37.83,37.75,37.79,2118223.0,34.7101,34.7101,34.6367,34.6734,2118223.0
2022-04-14 15:40:00,37.79,37.85,37.74,37.74,3310651.0,34.6734,34.7284,34.6275,34.6275,3310651.0
2022-04-14 15:50:00,37.74,37.76,37.51,37.53,6708336.0,34.6275,34.6459,34.4165,34.4348,6708336.0
2022-04-18 09:30:00,37.42,38.3,37.22,38.27,6137851.0,34.3339,35.1413,34.1504,35.1138,6137851.0
2022-04-18 09:40:00,38.26,38.64,38.18,38.64,3558501.0,35.1046,35.4533,35.0312,35.4533,3558501.0
2022-04-18 09:50:00,38.64,38.74,38.28,38.38,3677301.0,35.4533,35.545,35.123,35.2147,3677301.0
2022-04-18 10:00:00,38.37,38.7,38.29,38.41,2388365.0,35.2056,35.5083,35.1322,35.2423,2388365.0
2022-04-18 10:10:00,38.41,38.56,38.14,38.43,1943710.0,35.2423,35.3799,34.9945,35.2606,1943710.0
2022-04-18 10:20:00,38.43,38.45,38.17,38.38,1096730.0,35.2606,35.279,35.0221,35.2147,1096730.0
2022-04-18 10:30:00,38.39,38.52,38.36,38.52,1012805.0,35.2239,35.3432,35.1964,35.3432,1012805.0
2022-04-18 10:40:00,38.52,38.65,38.51,38.63,1109554.0,35.3432,35.4625,35.334,35.4441,1109554.0
2022-04-18 10:50:00,38.62,38.75,38.6,38.73,1535784.0,35.4349,35.5542,35.4166,35.5359,1535784.0
2022-04-18 11:00:00,38.73,38.82,38.65,38.78,1969792.0,35.5359,35.6185,35.4625,35.5817,1969792.0
2022-04-18 11:10:00,38.78,38.89,38.74,38.78,1362298.0,35.5817,35.6827,35.545,35.5817,1362298.0
2022-04-18 11:20:00,38.79,38.85,38.67,38.75,1165077.0,35.5909,35.646,35.4808,35.5542,1165077.0
2022-04-18 11:30:00,38.75,38.85,38.72,38.79,1486288.0,35.5542,35.646,35.5267,35.5909,1486288.0
2022-04-18 11:40:00,38.78,38.86,38.65,38.68,1207438.0,35.5817,35.6552,35.4625,35.49,1207438.0
2022-04-18 11:50:00,38.68,39.01,38.67,38.99,1589751.0,35.49,35.7928,35.4808,35.7744,1589751.0
2022-04-18 12:00:00,38.99,39.05,38.9,38.99,1393436.0,35.7744,35.8295,35.6919,35.7744,1393436.0
2022-04-18 12:10:00,39.0,39.0,38.84,38.85,1069537.0,35.7836,35.7836,35.6368,35.646,1069537.0
2022-04-18 12:20:00,38.84,38.9,38.8,38.86,992266.0,35.6368,35.6919,35.6001,35.6552,992266.0
2022-04-18 12:30:00,38.85,38.9,38.79,38.87,837110.0,35.646,35.6919,35.5909,35.6643,837110.0
2022-04-18 12:40:00,38.86,38.99,38.86,38.98,1009756.0,35.6552,35.7744,35.6552,35.7653,1009756.0
2022-04-18 12:50:00,38.98,39.17,38.98,39.11,1238207.0,35.7653,35.9396,35.7653,35.8845,1238207.0
2022-04-18 13:00:00,39.12,39.23,39.07,39.19,1908327.0,35.8937,35.9946,35.8478,35.9579,1908327.0
2022-04-18 13:10:00,39.19,39.28,39.13,39.17,1185129.0,35.9579,36.0405,35.9029,35.9396,1185129.0
2022-04-18 13:20:00,39.17,39.22,39.01,39.01,1249838.0,35.9396,35.9855,35.7928,35.7928,1249838.0
2022-04-18 13:30:00,39.02,39.3,39.01,39.26,1627001.0,35.802,36.0589,35.7928,36.0222,1627001.0
2022-04-18 13:40:00,39.26,39.31,39.14,39.19,893453.0,36.0222,36.068,35.9121,35.9579,893453.0
2022-04-18 13:50:00,39.2,39.21,39.03,39.07,1317588.0,35.9671,35.9763,35.8111,35.8478,1317588.0
2022-04-18 14:00:00,39.07,39.19,39.04,39.14,670505.0,35.8478,35.9579,35.8203,35.9121,670505.0
2022-04-18 14:10:00,39.14,39.17,39.01,39.05,948439.0,35.9121,35.9396,35.7928,35.8295,948439.0
2022-04-18 14:20:00,39.05,39.15,39.01,39.02,741440.0,35.8295,35.9212,35.7928,35.802,741440.0
2022-04-18 14:30:00,39.02,39.14,39.02,39.09,703725.0,35.802,35.9121,35.802,35.8662,703725.0
2022-04-18 14:40:00,39.09,39.11,38.98,39.0,918947.0,35.8662,35.8845,35.7653,35.7836,918947.0
2022-04-18 14:50:00,39.0,39.04,38.97,38.98,824237.0,35.7836,35.8203,35.7561,35.7653,824237.0
2022-04-18 15:00:00,38.97,39.1,38.95,39.07,980076.0,35.7561,35.8754,35.7377,35.8478,980076.0
2022-04-18 15:10:00,39.06,39.08,38.97,38.98,1238305.0,35.8387,35.857,35.7561,35.7653,1238305.0
2022-04-18 15:20:00,38.99,39.01,38.89,38.93,1185214.0,35.7744,35.7928,35.6827,35.7194,1185214.0
2022-04-18 15:30:00,38.92,38.93,38.8,38.84,1644390.0,35.7102,35.7194,35.6001,35.6368,1644390.0
2022-04-18 15:40:00,38.84,38.84,38.73,38.78,2239623.0,35.6368,35.6368,35.5359,35.5817,2239623.0
2022-04-18 15:50:00,38.79,38.94,38.79,38.87,4988014.0,35.5909,35.7286,35.5909,35.6643,4988014.0
2022-04-19 09:30:00,39.21,39.56,39.11,39.23,4148506.0,35.9763,36.2974,35.8845,35.9946,4148506.0
2022-04-19 09:40:00,39.23,39.65,39.23,39.53,2300372.0,35.9946,36.38,35.9946,36.2699,2300372.0
2022-04-19 09:50:00,39.54,39.76,39.47,39.66,2156259.0,36.2791,36.4809,36.2148,36.3892,2156259.0
2022-04-19 10:00:00,39.66,39.72,39.53,39.71,1619792.0,36.3892,36.4442,36.2699,36.4351,1619792.0
2022-04-19 10:10:00,39.71,39.72,39.39,39.42,2003516.0,36.4351,36.4442,36.1414,36.169,2003516.0
2022-04-19 10:20:00,39.42,39.66,39.42,39.64,998125.0,36.169,36.3892,36.169,36.3708,998125.0
2022-04-19 10:30:00,39.64,39.78,39.58,39.75,1249612.0,36.3708,36.4993,36.3158,36.4718,1249612.0
2022-04-19 10:40:00,39.75,39.88,39.73,39.86,1266462.0,36.4718,36.591,36.4534,36.5727,1266462.0
2022-04-19 10:50:00,39.86,39.88,39.66,39.67,882005.0,36.5727,36.591,36.3892,36.3984,882005.0
2022-04-19 11:00:00,39.67,39.68,39.57,39.65,1012337.0,36.3984,36.4075,36.3066,36.38,1012337.0
2022-04-19 11:10:00,39.64,39.67,39.56,39.61,741197.0,36.3708,36.3984,36.2974,36.3433,741197.0
2022-04-19 11:20:00,39.6,39.71,39.54,39.69,1292302.0,36.3341,36.4351,36.2791,36.4167,1292302.0
2022-04-19 11:30:00,39.68,39.71,39.57,39.65,763038.0,36.4075,36.4351,36.3066,36.38,763038.0
2022-04-19 11:40:00,39.64,39.74,39.61,39.63,898671.0,36.3708,36.4626,36.3433,36.3616,898671.0
2022-04-19 11:50:00,39.63,39.66,39.53,39.53,634092.0,36.3616,36.3892,36.2699,36.2699,634092.0
2022-04-19 12:00:00,39.53,39.54,39.42,39.49,867134.0,36.2699,36.2791,36.169,36.2332,867134.0
2022-04-19 12:10:00,39.48,39.52,39.41,39.51,583392.0,36.224,36.2607,36.1598,36.2515,583392.0
2022-04-19 12:20:00,39.52,39.57,39.51,39.52,401766.0,36.2607,36.3066,36.2515,36.2607,401766.0
2022-04-19 12:30:00,39.51,39.55,39.46,39.48,524665.0,36.2515,36.2882,36.2057,36.224,524665.0
2022-04-19 12:40:00,39.48,39.51,39.44,39.48,419570.0,36.224,36.2515,36.1873,36.224,419570.0
2022-04-19 12:50:00,39.48,39.55,39.47,39.48,374783.0,36.224,36.2882,36.2148,36.224,374783.0
2022-04-19 13:00:00,39.47,39.51,39.45,39.5,480841.0,36.2148,36.2515,36.1965,36.2424,480841.0
2022-04-19 13:10:00,39.5,39.61,39.5,39.57,744120.0,36.2424,36.3433,36.2424,36.3066,744120.0
2022-04-19 13:20:00,39.57,39.59,39.46,39.48,354782.0,36.3066,36.3249,36.2057,36.224,354782.0
2022-04-19 13:30:00,39.47,39.58,39.47,39.58,322231.0,36.2148,36.3158,36.2148,36.3158,322231.0
2022-04-19 13:40:00,39.57,39.59,39.48,39.51,574164.0,36.3066,36.3249,36.224,36.2515,574164.0
2022-04-19 13:50:00,39.51,39.57,39.5,39.54,538859.0,36.2515,36.3066,36.2424,36.2791,538859.0
2022-04-19 14:00:00,39.54,39.56,39.47,39.5,465241.0,36.2791,36.2974,36.2148,36.2424,465241.0
2022-04-19 14:10:00,39.5,39.5,39.4,39.46,551067.0,36.2424,36.2424,36.1506,36.2057,551067.0
2022-04-19 14:20:00,39.45,39.54,39.43,39.54,514641.0,36.1965,36.2791,36.1781,36.2791,514641.0
2022-04-19 14:30:00,39.54,39.58,39.5,39.55,714622.0,36.2791,36.3158,36.2424,36.2882,714622.0
2022-04-19 14:40:00,39.55,39.57,39.5,39.52,384582.0,36.2882,36.3066,36.2424,36.2607,384582.0
2022-04-19 14:50:00,39.52,39.6,39.51,39.59,566738.0,36.2607,36.3341,36.2515,36.3249,566738.0
2022-04-19 15:00:00,39.59,39.66,39.58,39.65,885001.0,36.3249,36.3892,36.3158,36.38,885001.0
2022-04-19 15:10:00,39.65,39.72,39.62,39.69,1257265.0,36.38,36.4442,36.3525,36.4167,1257265.0
2022-04-19 15:20:00,39.69,39.78,39.66,39.7,1580135.0,36.4167,36.4993,36.3892,36.4259,1580135.0
2022-04-19 15:30:00,39.71,39.71,39.63,39.65,1122334.0,36.4351,36.4351,36.3616,36.38,1122334.0
2022-04-19 15:40:00,39.65,39.66,39.56,39.6,1056257.0,36.38,36.3892,36.2974,36.3341,1056257.0
2022-04-19 15:50:00,39.6,39.73,39.53,39.58,4095690.0,36.3341,36.4534,36.2699,36.3158,4095690.0
2022-04-20 09:30:00,40.15,40.37,39.96,40.18,4533532.0,36.8388,37.0406,36.6644,36.8663,4533532.0
2022-04-20 09:40:00,40.18,40.22,39.89,40.02,1957448.0,36.8663,36.903,36.6002,36.7195,1957448.0
2022-04-20 09:50:00,40.02,40.22,40.0,40.16,1695228.0,36.7195,36.903,36.7011,36.8479,1695228.0
2022-04-20 10:00:00,40.17,40.19,39.92,40.01,1096934.0,36.8571,36.8755,36.6277,36.7103,1096934.0
2022-04-20 10:10:00,40.01,40.03,39.82,39.9,1087017.0,36.7103,36.7287,36.536,36.6094,1087017.0
2022-04-20 10:20:00,39.9,40.01,39.89,39.98,959071.0,36.6094,36.7103,36.6002,36.6828,959071.0
2022-04-20 10:30:00,39.98,40.12,39.91,40.12,1000729.0,36.6828,36.8112,36.6186,36.8112,1000729.0
2022-04-20 10:40:00,40.12,40.23,40.1,40.23,790779.0,36.8112,36.9122,36.7929,36.9122,790779.0
2022-04-20 10:50:00,40.22,40.27,40.14,40.21,986140.0,36.903,36.9489,36.8296,36.8938,986140.0
2022-04-20 11:00:00,40.2,40.24,40.13,40.14,557980.0,36.8846,36.9213,36.8204,36.8296,557980.0
2022-04-20 11:10:00,40.14,40.2,40.07,40.07,509055.0,36.8296,36.8846,36.7654,36.7654,509055.0
2022-04-20 11:20:00,40.08,40.12,39.98,40.11,766442.0,36.7745,36.8112,36.6828,36.8021,766442.0
2022-04-20 11:30:00,40.12,40.26,40.08,40.25,846946.0,36.8112,36.9397,36.7745,36.9305,846946.0
2022-04-20 11:40:00,40.25,40.27,40.12,40.14,715865.0,36.9305,36.9489,36.8112,36.8296,715865.0
2022-04-20 11:50:00,40.14,40.17,40.04,40.16,649801.0,36.8296,36.8571,36.7378,36.8479,649801.0
2022-04-20 12:00:00,40.17,40.2,40.06,40.13,460436.0,36.8571,36.8846,36.7562,36.8204,460436.0
2022-04-20 12:10:00,40.13,40.13,40.01,40.05,588957.0,36.8204,36.8204,36.7103,36.747,588957.0
2022-04-20 12:20:00,40.05,40.08,39.98,40.0,343882.0,36.747,36.7745,36.6828,36.7011,343882.0
2022-04-20 12:30:00,39.99,40.14,39.98,40.07,526650.0,36.692,36.8296,36.6828,36.7654,526650.0
2022-04-20 12:40:00,40.06,40.12,40.04,40.1,536536.0,36.7562,36.8112,36.7378,36.7929,536536.0
2022-04-20 12:50:00,40.09,40.13,40.04,40.05,418183.0,36.7837,36.8204,36.7378,36.747,418183.0
2022-04-20 13:00:00,40.05,40.07,40.0,40.02,688982.0,36.747,36.7654,36.7011,36.7195,688982.0
2022-04-20 13:10:00,40.01,40.08,39.97,39.98,519948.0,36.7103,36.7745,36.6736,36.6828,519948.0
2022-04-20 13:20:00,39.98,39.99,39.84,39.86,692267.0,36.6828,36.692,36.5543,36.5727,692267.0
2022-04-20 13:30:00,39.85,39.93,39.83,39.91,490262.0,36.5635,36.6369,36.5452,36.6186,490262.0
2022-04-20 13:40:00,39.91,40.01,39.9,39.98,1276165.0,36.6186,36.7103,36.6094,36.6828,1276165.0
2022-04-20 13:50:00,39.97,39.98,39.88,39.96,504199.0,36.6736,36.6828,36.591,36.6644,504199.0
2022-04-20 14:00:00,39.95,39.97,39.91,39.94,333403.0,36.6553,36.6736,36.6186,36.6461,333403.0
2022-04-20 14:10:00,39.95,39.98,39.83,39.84,405861.0,36.6553,36.6828,36.5452,36.5543,405861.0
2022-04-20 14:20:00,39.84,39.84,39.77,39.77,548757.0,36.5543,36.5543,36.4901,36.4901,548757.0
2022-04-20 14:30:00,39.77,39.81,39.73,39.75,549066.0,36.4901,36.5268,36.4534,36.4718,549066.0
2022-04-20 14:40:00,39.75,39.8,39.71,39.77,482679.0,36.4718,36.5176,36.4351,36.4901,482679.0
2022-04-20 14:50:00,39.77,39.77,39.64,39.72,592527.0,36.4901,36.4901,36.3708,36.4442,592527.0
2022-04-20 15:00:00,39.71,39.78,39.7,39.76,459456.0,36.4351,36.4993,36.4259,36.4809,459456.0
2022-04-20 15:10:00,39.77,39.84,39.75,39.84,731656.0,36.4901,36.5543,36.4718,36.5543,731656.0
2022-04-20 15:20:00,39.84,39.9,39.81,39.84,655086.0,36.5543,36.6094,36.5268,36.5543,655086.0
2022-04-20 15:30:00,39.84,39.85,39.71,39.8,1001437.0,36.5543,36.5635,36.4351,36.5176,1001437.0
2022-04-20 15:40:00,39.79,39.83,39.75,39.79,1017240.0,36.5085,36.5452,36.4718,36.5085,1017240.0
2022-04-20 15:50:00,39.78,39.81,39.61,39.66,3262626.0,36.4993,36.5268,36.3433,36.3892,3262626.0
2022-04-21 09:30:00,40.0,40.21,39.76,39.82,2141606.0,36.7011,36.8938,36.4809,36.536,2141606.0
2022-04-21 09:40:00,39.83,39.9,39.75,39.85,1261398.0,36.5452,36.6094,36.4718,36.5635,1261398.0
2022-04-21 09:50:00,39.86,40.01,39.79,39.97,1072696.0,36.5727,36.7103,36.5085,36.6736,1072696.0
2022-04-21 10:00:00,39.97,40.08,39.88,39.95,1134301.0,36.6736,36.7745,36.591,36.6553,1134301.0
2022-04-21 10:10:00,39.94,40.02,39.92,39.95,733273.0,36.6461,36.7195,36.6277,36.6553,733273.0
2022-04-21 10:20:00,39.95,40.07,39.93,40.02,571336.0,36.6553,36.7654,36.6369,36.7195,571336.0
2022-04-21 10:30:00,40.01,40.04,39.94,39.97,1079163.0,36.7103,36.7378,36.6461,36.6736,1079163.0
2022-04-21 10:40:00,39.97,39.98,39.87,39.94,654156.0,36.6736,36.6828,36.5819,36.6461,654156.0
2022-04-21 10:50:00,39.93,39.97,39.88,39.93,588528.0,36.6369,36.6736,36.591,36.6369,588528.0
2022-04-21 11:00:00,39.93,39.97,39.89,39.94,444843.0,36.6369,36.6736,36.6002,36.6461,444843.0
2022-04-21 11:10:00,39.94,39.96,39.85,39.9,741889.0,36.6461,36.6644,36.5635,36.6094,741889.0
2022-04-21 11:20:00,39.89,39.91,39.73,39.8,544478.0,36.6002,36.6186,36.4534,36.5176,544478.0
2022-04-21 11:30:00,39.81,39.84,39.68,39.81,762203.0,36.5268,36.5543,36.4075,36.5268,762203.0
2022-04-21 11:40:00,39.8,39.82,39.67,39.69,481983.0,36.5176,36.536,36.3984,36.4167,481983.0
2022-04-21 11:50:00,39.69,39.71,39.6,39.61,539036.0,36.4167,36.4351,36.3341,36.3433,539036.0
2022-04-21 12:00:00,39.61,39.62,39.52,39.56,779719.0,36.3433,36.3525,36.2607,36.2974,779719.0
2022-04-21 12:10:00,39.55,39.58,39.51,39.57,540224.0,36.2882,36.3158,36.2515,36.3066,540224.0
2022-04-21 12:20:00,39.57,39.58,39.46,39.47,438476.0,36.3066,36.3158,36.2057,36.2148,438476.0
2022-04-21 12:30:00,39.47,39.51,39.43,39.43,542416.0,36.2148,36.2515,36.1781,36.1781,542416.0
2022-04-21 12:40:00,39.44,39.51,39.43,39.45,425182.0,36.1873,36.2515,36.1781,36.1965,425182.0
2022-04-21 12:50:00,39.45,39.5,39.4,39.46,637198.0,36.1965,36.2424,36.1506,36.2057,637198.0
2022-04-21 13:00:00,39.46,39.5,39.37,39.46,418955.0,36.2057,36.2424,36.1231,36.2057,418955.0
2022-04-21 13:10:00,39.47,39.48,39.36,39.4,468283.0,36.2148,36.224,36.1139,36.1506,468283.0
2022-04-21 13:20:00,39.39,39.51,39.38,39.47,559974.0,36.1414,36.2515,36.1323,36.2148,559974.0
2022-04-21 13:30:00,39.48,39.55,39.43,39.46,697124.0,36.224,36.2882,36.1781,36.2057,697124.0
2022-04-21 13:40:00,39.46,39.55,39.39,39.52,517675.0,36.2057,36.2882,36.1414,36.2607,517675.0
2022-04-21 13:50:00,39.52,39.53,39.36,39.38,400536.0,36.2607,36.2699,36.1139,36.1323,400536.0
2022-04-21 14:00:00,39.37,39.39,39.29,39.38,682732.0,36.1231,36.1414,36.0497,36.1323,682732.0
2022-04-21 14:10:00,39.38,39.38,39.24,39.26,592802.0,36.1323,36.1323,36.0038,36.0222,592802.0
2022-04-21 14:20:00,39.26,39.31,39.19,39.19,599943.0,36.0222,36.068,35.9579,35.9579,599943.0
2022-04-21 14:30:00,39.19,39.26,39.12,39.14,867158.0,35.9579,36.0222,35.8937,35.9121,867158.0
2022-04-21 14:40:00,39.14,39.14,38.96,38.99,1047438.0,35.9121,35.9121,35.7469,35.7744,1047438.0
2022-04-21 14:50:00,38.98,38.98,38.87,38.88,1194370.0,35.7653,35.7653,35.6643,35.6735,1194370.0
2022-04-21 15:00:00,38.87,38.9,38.73,38.73,2153992.0,35.6643,35.6919,35.5359,35.5359,2153992.0
2022-04-21 15:10:00,38.73,38.84,38.71,38.78,1263245.0,35.5359,35.6368,35.5175,35.5817,1263245.0
2022-04-21 15:20:00,38.77,38.83,38.64,38.8,2439726.0,35.5726,35.6276,35.4533,35.6001,2439726.0
2022-04-21 15:30:00,38.8,38.82,38.63,38.69,1756334.0,35.6001,35.6185,35.4441,35.4992,1756334.0
2022-04-21 15:40:00,38.69,38.83,38.62,38.73,2109095.0,35.4992,35.6276,35.4349,35.5359,2109095.0
2022-04-21 15:50:00,38.73,39.0,38.73,38.89,3982311.0,35.5359,35.7836,35.5359,35.6827,3982311.0
2022-04-22 09:30:00,38.81,38.85,38.58,38.7,1659943.0,35.6093,35.646,35.3982,35.5083,1659943.0
2022-04-22 09:40:00,38.69,38.77,38.47,38.66,1345263.0,35.4992,35.5726,35.2973,35.4716,1345263.0
2022-04-22 09:50:00,38.66,38.67,38.35,38.47,1575252.0,35.4716,35.4808,35.1872,35.2973,1575252.0
2022-04-22 10:00:00,38.47,38.73,38.42,38.59,1043246.0,35.2973,35.5359,35.2514,35.4074,1043246.0
2022-04-22 10:10:00,38.58,38.67,38.53,38.59,587487.0,35.3982,35.4808,35.3524,35.4074,587487.0
2022-04-22 10:20:00,38.59,38.7,38.51,38.64,563463.0,35.4074,35.5083,35.334,35.4533,563463.0
2022-04-22 10:30:00,38.64,38.68,38.5,38.54,738612.0,35.4533,35.49,35.3248,35.3615,738612.0
2022-04-22 10:40:00,38.54,38.57,38.42,38.45,916657.0,35.3615,35.3891,35.2514,35.279,916657.0
2022-04-22 10:50:00,38.45,38.49,38.38,38.4,876982.0,35.279,35.3157,35.2147,35.2331,876982.0
2022-04-22 11:00:00,38.39,38.41,38.3,38.36,993706.0,35.2239,35.2423,35.1413,35.1964,993706.0
2022-04-22 11:10:00,38.36,38.42,38.28,38.34,1137607.0,35.1964,35.2514,35.123,35.178,1137607.0
2022-04-22 11:20:00,38.34,38.38,38.23,38.26,858193.0,35.178,35.2147,35.0771,35.1046,858193.0
2022-04-22 11:30:00,38.26,38.27,38.08,38.09,1368457.0,35.1046,35.1138,34.9395,34.9487,1368457.0
2022-04-22 11:40:00,38.09,38.13,37.98,38.0,1206864.0,34.9487,34.9854,34.8477,34.8661,1206864.0
2022-04-22 11:50:00,38.0,38.04,37.92,37.98,675872.0,34.8661,34.9028,34.7927,34.8477,675872.0
2022-04-22 12:00:00,37.97,37.99,37.9,37.91,714872.0,34.8386,34.8569,34.7743,34.7835,714872.0
2022-04-22 12:10:00,37.92,37.98,37.82,37.93,1048557.0,34.7927,34.8477,34.7009,34.8019,1048557.0
2022-04-22 12:20:00,37.92,37.99,37.9,37.95,718692.0,34.7927,34.8569,34.7743,34.8202,718692.0
2022-04-22 12:30:00,37.94,38.03,37.93,37.95,593807.0,34.811,34.8936,34.8019,34.8202,593807.0
2022-04-22 12:40:00,37.96,38.04,37.95,38.03,282158.0,34.8294,34.9028,34.8202,34.8936,282158.0
2022-04-22 12:50:00,38.04,38.04,37.96,37.98,273011.0,34.9028,34.9028,34.8294,34.8477,273011.0
2022-04-22 13:00:00,37.98,38.0,37.92,37.96,428317.0,34.8477,34.8661,34.7927,34.8294,428317.0
2022-04-22 13:10:00,37.95,38.0,37.95,37.98,227575.0,34.8202,34.8661,34.8202,34.8477,227575.0
2022-04-22 13:20:00,37.98,37.98,37.9,37.97,399706.0,34.8477,34.8477,34.7743,34.8386,399706.0
2022-04-22 13:30:00,37.97,37.99,37.89,37.9,391175.0,34.8386,34.8569,34.7651,34.7743,391175.0
2022-04-22 13:40:00,37.89,37.95,37.84,37.9,496873.0,34.7651,34.8202,34.7193,34.7743,496873.0
2022-04-22 13:50:00,37.89,37.9,37.8,37.83,413981.0,34.7651,34.7743,34.6826,34.7101,413981.0
2022-04-22 14:00:00,37.83,37.86,37.8,37.82,611576.0,34.7101,34.7376,34.6826,34.7009,611576.0
2022-04-22 14:10:00,37.82,37.91,37.77,37.91,494819.0,34.7009,34.7835,34.655,34.7835,494819.0
2022-04-22 14:20:00,37.91,37.93,37.8,37.81,430240.0,34.7835,34.8019,34.6826,34.6917,430240.0
2022-04-22 14:30:00,37.8,37.84,37.74,37.75,581470.0,34.6826,34.7193,34.6275,34.6367,581470.0
2022-04-22 14:40:00,37.75,37.77,37.7,37.72,914382.0,34.6367,34.655,34.5908,34.6092,914382.0
2022-04-22 14:50:00,37.72,37.72,37.59,37.65,1119931.0,34.6092,34.6092,34.4899,34.5449,1119931.0
2022-04-22 15:00:00,37.66,37.68,37.59,37.61,906566.0,34.5541,34.5725,34.4899,34.5082,906566.0
2022-04-22 15:10:00,37.61,37.79,37.56,37.78,1373549.0,34.5082,34.6734,34.4624,34.6642,1373549.0
2022-04-22 15:20:00,37.78,37.8,37.7,37.73,767697.0,34.6642,34.6826,34.5908,34.6183,767697.0
2022-04-22 15:30:00,37.73,37.91,37.72,37.84,1437950.0,34.6183,34.7835,34.6092,34.7193,1437950.0
2022-04-22 15:40:00,37.84,37.89,37.64,37.65,1654729.0,34.7193,34.7651,34.5358,34.5449,1654729.0
2022-04-22 15:50:00,37.65,37.65,37.5,37.55,5183219.0,34.5449,34.5449,34.4073,34.4532,5183219.0
2022-04-25 09:30:00,36.89,36.92,36.23,36.57,5326124.0,33.8476,33.8751,33.2421,33.554,5326124.0
2022-04-25 09:40:00,36.57,36.75,36.38,36.41,1933616.0,33.554,33.7192,33.3797,33.4072,1933616.0
2022-04-25 09:50:00,36.41,36.61,36.41,36.43,1558408.0,33.4072,33.5907,33.4072,33.4256,1558408.0
2022-04-25 10:00:00,36.43,36.6,36.38,36.49,1560351.0,33.4256,33.5815,33.3797,33.4806,1560351.0
2022-04-25 10:10:00,36.5,36.61,36.37,36.44,1392360.0,33.4898,33.5907,33.3705,33.4347,1392360.0
2022-04-25 10:20:00,36.44,36.66,36.34,36.54,1564242.0,33.4347,33.6366,33.343,33.5265,1564242.0
2022-04-25 10:30:00,36.53,36.57,36.36,36.37,1146611.0,33.5173,33.554,33.3613,33.3705,1146611.0
2022-04-25 10:40:00,36.36,36.38,36.22,36.26,1697749.0,33.3613,33.3797,33.2329,33.2696,1697749.0
2022-04-25 10:50:00,36.26,36.27,35.93,35.94,2381459.0,33.2696,33.2788,32.9668,32.976,2381459.0
2022-04-25 11:00:00,35.94,36.14,35.93,36.02,1973468.0,32.976,33.1595,32.9668,33.0494,1973468.0
2022-04-25 11:10:00,36.02,36.18,35.97,36.16,2014059.0,33.0494,33.1962,33.0035,33.1778,2014059.0
2022-04-25 11:20:00,36.16,36.28,36.12,36.21,1786655.0,33.1778,33.2879,33.1411,33.2237,1786655.0
2022-04-25 11:30:00,36.22,36.46,36.2,36.38,2164011.0,33.2329,33.4531,33.2145,33.3797,2164011.0
2022-04-25 11:40:00,36.38,36.4,36.25,36.27,829121.0,33.3797,33.398,33.2604,33.2788,829121.0
2022-04-25 11:50:00,36.27,36.4,36.25,36.38,786514.0,33.2788,33.398,33.2604,33.3797,786514.0
2022-04-25 12:00:00,36.37,36.55,36.28,36.51,828835.0,33.3705,33.5357,33.2879,33.499,828835.0
2022-04-25 12:10:00,36.51,36.67,36.49,36.64,1591467.0,33.499,33.6458,33.4806,33.6182,1591467.0
2022-04-25 12:20:00,36.64,36.77,36.57,36.61,1326464.0,33.6182,33.7375,33.554,33.5907,1326464.0
2022-04-25 12:30:00,36.61,36.77,36.57,36.68,843697.0,33.5907,33.7375,33.554,33.6549,843697.0
2022-04-25 12:40:00,36.67,36.77,36.63,36.75,776373.0,33.6458,33.7375,33.6091,33.7192,776373.0
2022-04-25 12:50:00,36.76,36.77,36.59,36.68,743199.0,33.7283,33.7375,33.5724,33.6549,743199.0
2022-04-25 13:00:00,36.67,36.74,36.54,36.73,1080166.0,33.6458,33.71,33.5265,33.7008,1080166.0
2022-04-25 13:10:00,36.74,36.84,36.71,36.8,1118738.0,33.71,33.8017,33.6825,33.765,1118738.0
2022-04-25 13:20:00,36.81,36.92,36.76,36.81,857445.0,33.7742,33.8751,33.7283,33.7742,857445.0
2022-04-25 13:30:00,36.81,36.88,36.67,36.72,666694.0,33.7742,33.8384,33.6458,33.6916,666694.0
2022-04-25 13:40:00,36.72,36.84,36.65,36.7,594597.0,33.6916,33.8017,33.6274,33.6733,594597.0
2022-04-25 13:50:00,36.7,36.71,36.59,36.65,796399.0,33.6733,33.6825,33.5724,33.6274,796399.0
2022-04-25 14:00:00,36.66,36.79,36.6,36.75,690255.0,33.6366,33.7559,33.5815,33.7192,690255.0
2022-04-25 14:10:00,36.76,36.83,36.69,36.83,642888.0,33.7283,33.7926,33.6641,33.7926,642888.0
2022-04-25 14:20:00,36.83,37.0,36.81,36.98,795185.0,33.7926,33.9485,33.7742,33.9302,795185.0
2022-04-25 14:30:00,36.98,37.03,36.95,36.97,724743.0,33.9302,33.9761,33.9027,33.921,724743.0
2022-04-25 14:40:00,36.97,37.12,36.93,37.11,932139.0,33.921,34.0587,33.8843,34.0495,932139.0
2022-04-25 14:50:00,37.11,37.17,37.07,37.07,963221.0,34.0495,34.1045,34.0128,34.0128,963221.0
2022-04-25 15:00:00,37.07,37.11,36.94,36.96,795602.0,34.0128,34.0495,33.8935,33.9118,795602.0
2022-04-25 15:10:00,36.96,37.12,36.94,37.11,872647.0,33.9118,34.0587,33.8935,34.0495,872647.0
2022-04-25 15:20:00,37.11,37.24,37.1,37.2,1511275.0,34.0495,34.1688,34.0403,34.1321,1511275.0
2022-04-25 15:30:00,37.2,37.33,37.17,37.32,1839824.0,34.1321,34.2513,34.1045,34.2422,1839824.0
2022-04-25 15:40:00,37.32,37.4,37.21,37.25,1828277.0,34.2422,34.3156,34.1412,34.1779,1828277.0
2022-04-25 15:50:00,37.24,37.4,37.16,37.29,3490172.0,34.1688,34.3156,34.0954,34.2146,3490172.0
2022-04-26 09:30:00,36.88,37.25,36.75,37.14,2144653.0,33.8384,34.1779,33.7192,34.077,2144653.0
2022-04-26 09:40:00,37.14,37.19,36.92,37.08,1436433.0,34.077,34.1229,33.8751,34.022,1436433.0
2022-04-26 09:50:00,37.08,37.47,36.99,37.44,1661572.0,34.022,34.3798,33.9394,34.3523,1661572.0
2022-04-26 10:00:00,37.44,37.54,37.32,37.46,1207805.0,34.3523,34.444,34.2422,34.3706,1207805.0
2022-04-26 10:10:00,37.45,37.47,37.28,37.34,1187162.0,34.3614,34.3798,34.2055,34.2605,1187162.0
2022-04-26 10:20:00,37.34,37.35,37.18,37.3,1052071.0,34.2605,34.2697,34.1137,34.2238,1052071.0
2022-04-26 10:30:00,37.3,37.32,37.01,37.07,1173102.0,34.2238,34.2422,33.9577,34.0128,1173102.0
2022-04-26 10:40:00,37.07,37.09,36.9,36.98,951355.0,34.0128,34.0311,33.8568,33.9302,951355.0
2022-04-26 10:50:00,36.97,37.16,36.91,37.0,821124.0,33.921,34.0954,33.866,33.9485,821124.0
2022-04-26 11:00:00,36.99,36.99,36.77,36.82,968612.0,33.9394,33.9394,33.7375,33.7834,968612.0
2022-04-26 11:10:00,36.82,36.88,36.68,36.71,1153533.0,33.7834,33.8384,33.6549,33.6825,1153533.0
2022-04-26 11:20:00,36.71,36.84,36.69,36.77,654347.0,33.6825,33.8017,33.6641,33.7375,654347.0
2022-04-26 11:30:00,36.76,36.84,36.7,36.79,812832.0,33.7283,33.8017,33.6733,33.7559,812832.0
2022-04-26 11:40:00,36.79,36.84,36.74,36.81,742488.0,33.7559,33.8017,33.71,33.7742,742488.0
2022-04-26 11:50:00,36.8,36.82,36.65,36.67,471485.0,33.765,33.7834,33.6274,33.6458,471485.0
2022-04-26 12:00:00,36.67,36.78,36.65,36.78,504037.0,33.6458,33.7467,33.6274,33.7467,504037.0
2022-04-26 12:10:00,36.77,36.83,36.74,36.82,312131.0,33.7375,33.7926,33.71,33.7834,312131.0
2022-04-26 12:20:00,36.82,36.96,36.8,36.94,458770.0,33.7834,33.9118,33.765,33.8935,458770.0
2022-04-26 12:30:00,36.94,36.96,36.85,36.85,469591.0,33.8935,33.9118,33.8109,33.8109,469591.0
2022-04-26 12:40:00,36.86,36.89,36.81,36.84,504271.0,33.8201,33.8476,33.7742,33.8017,504271.0
2022-04-26 12:50:00,36.84,36.95,36.81,36.95,585986.0,33.8017,33.9027,33.7742,33.9027,585986.0
2022-04-26 13:00:00,36.95,36.95,36.77,36.83,558654.0,33.9027,33.9027,33.7375,33.7926,558654.0
2022-04-26 13:10:00,36.82,36.85,36.72,36.72,523786.0,33.7834,33.8109,33.6916,33.6916,523786.0
2022-04-26 13:20:00,36.72,36.74,36.67,36.69,414058.0,33.6916,33.71,33.6458,33.6641,414058.0
2022-04-26 13:30:00,36.68,36.69,36.52,36.57,1276535.0,33.6549,33.6641,33.5081,33.554,1276535.0
2022-04-26 13:40:00,36.57,36.7,36.55,36.66,1279067.0,33.554,33.6733,33.5357,33.6366,1279067.0
2022-04-26 13:50:00,36.66,36.67,36.56,36.61,399421.0,33.6366,33.6458,33.5448,33.5907,399421.0
2022-04-26 14:00:00,36.61,36.65,36.56,36.61,400995.0,33.5907,33.6274,33.5448,33.5907,400995.0
2022-04-26 14:10:00,36.61,36.72,36.6,36.66,606884.0,33.5907,33.6916,33.5815,33.6366,606884.0
2022-04-26 14:20:00,36.66,36.81,36.64,36.8,484601.0,33.6366,33.7742,33.6182,33.765,484601.0
2022-04-26 14:30:00,36.8,36.83,36.73,36.79,395617.0,33.765,33.7926,33.7008,33.7559,395617.0
2022-04-26 14:40:00,36.78,36.79,36.64,36.69,590437.0,33.7467,33.7559,33.6182,33.6641,590437.0
2022-04-26 14:50:00,36.69,36.83,36.68,36.8,402145.0,33.6641,33.7926,33.6549,33.765,402145.0
2022-04-26 15:00:00,36.8,36.84,36.7,36.72,448092.0,33.765,33.8017,33.6733,33.6916,448092.0
2022-04-26 15:10:00,36.72,36.78,36.56,36.58,777706.0,33.6916,33.7467,33.5448,33.5632,777706.0
2022-04-26 15:20:00,36.58,36.64,36.55,36.59,836878.0,33.5632,33.6182,33.5357,33.5724,836878.0
2022-04-26 15:30:00,36.59,36.63,36.46,36.57,1525661.0,33.5724,33.6091,33.4531,33.554,1525661.0
2022-04-26 15:40:00,36.57,36.61,36.51,36.55,1809221.0,33.554,33.5907,33.499,33.5357,1809221.0
2022-04-26 15:50:00,36.54,36.6,36.42,36.45,4966521.0,33.5265,33.5815,33.4164,33.4439,4966521.0
2022-04-27 09:30:00,36.27,36.6,36.19,36.41,1957800.0,33.2788,33.5815,33.2054,33.4072,1957800.0
2022-04-27 09:40:00,36.43,36.91,36.38,36.81,1428770.0,33.4256,33.866,33.3797,33.7742,1428770.0
2022-04-27 09:50:00,36.81,36.84,36.59,36.66,1266246.0,33.7742,33.8017,33.5724,33.6366,1266246.0
2022-04-27 10:00:00,36.66,36.83,36.56,36.63,927562.0,33.6366,33.7926,33.5448,33.6091,927562.0
2022-04-27 10:10:00,36.62,36.65,36.41,36.5,1115098.0,33.5999,33.6274,33.4072,33.4898,1115098.0
2022-04-27 10:20:00,36.5,36.57,36.38,36.38,821099.0,33.4898,33.554,33.3797,33.3797,821099.0
2022-04-27 10:30:00,36.38,36.47,36.25,36.42,865770.0,33.3797,33.4623,33.2604,33.4164,865770.0
2022-04-27 10:40:00,36.43,36.49,36.36,36.47,883379.0,33.4256,33.4806,33.3613,33.4623,883379.0
2022-04-27 10:50:00,36.47,36.5,36.35,36.48,1123462.0,33.4623,33.4898,33.3522,33.4714,1123462.0
2022-04-27 11:00:00,36.48,36.64,36.42,36.43,655924.0,33.4714,33.6182,33.4164,33.4256,655924.0
2022-04-27 11:10:00,36.43,36.62,36.35,36.57,635913.0,33.4256,33.5999,33.3522,33.554,635913.0
2022-04-27 11:20:00,36.57,36.58,36.46,36.51,537310.0,33.554,33.5632,33.4531,33.499,537310.0
2022-04-27 11:30:00,36.51,36.67,36.49,36.62,882143.0,33.499,33.6458,33.4806,33.5999,882143.0
2022-04-27 11:40:00,36.61,36.68,36.56,36.65,516999.0,33.5907,33.6549,33.5448,33.6274,516999.0
2022-04-27 11:50:00,36.66,36.67,36.52,36.57,439716.0,33.6366,33.6458,33.5081,33.554,439716.0
2022-04-27 12:00:00,36.57,36.65,36.5,36.65,390614.0,33.554,33.6274,33.4898,33.6274,390614.0
2022-04-27 12:10:00,36.65,36.67,36.51,36.54,411441.0,33.6274,33.6458,33.499,33.5265,411441.0
2022-04-27 12:20:00,36.55,36.7,36.54,36.68,504611.0,33.5357,33.6733,33.5265,33.6549,504611.0
2022-04-27 12:30:00,36.68,36.71,36.61,36.68,437110.0,33.6549,33.6825,33.5907,33.6549,437110.0
2022-04-27 12:40:00,36.68,36.77,36.6,36.61,511375.0,33.6549,33.7375,33.5815,33.5907,511375.0
2022-04-27 12:50:00,36.61,36.64,36.58,36.62,344094.0,33.5907,33.6182,33.5632,33.5999,344094.0
2022-04-27 13:00:00,36.62,36.66,36.47,36.5,845566.0,33.5999,33.6366,33.4623,33.4898,845566.0
2022-04-27 13:10:00,36.51,36.54,36.45,36.48,366545.0,33.499,33.5265,33.4439,33.4714,366545.0
2022-04-27 13:20:00,36.48,36.56,36.4,36.54,469388.0,33.4714,33.5448,33.398,33.5265,469388.0
2022-04-27 13:30:00,36.53,36.58,36.47,36.5,481819.0,33.5173,33.5632,33.4623,33.4898,481819.0
2022-04-27 13:40:00,36.5,36.56,36.44,36.53,383236.0,33.4898,33.5448,33.4347,33.5173,383236.0
2022-04-27 13:50:00,36.53,36.59,36.52,36.58,400906.0,33.5173,33.5724,33.5081,33.5632,400906.0
2022-04-27 14:00:00,36.58,36.61,36.52,36.57,417160.0,33.5632,33.5907,33.5081,33.554,417160.0
2022-04-27 14:10:00,36.56,36.58,36.49,36.52,496279.0,33.5448,33.5632,33.4806,33.5081,496279.0
2022-04-27 14:20:00,36.52,36.58,36.46,36.47,411165.0,33.5081,33.5632,33.4531,33.4623,411165.0
2022-04-27 14:30:00,36.46,36.53,36.38,36.5,607374.0,33.4531,33.5173,33.3797,33.4898,607374.0
2022-04-27 14:40:00,36.5,36.59,36.48,36.53,483998.0,33.4898,33.5724,33.4714,33.5173,483998.0
2022-04-27 14:50:00,36.54,36.55,36.32,36.35,531736.0,33.5265,33.5357,33.3246,33.3522,531736.0
2022-04-27 15:00:00,36.36,36.4,36.28,36.3,816380.0,33.3613,33.398,33.2879,33.3063,816380.0
2022-04-27 15:10:00,36.3,36.32,36.23,36.27,1280550.0,33.3063,33.3246,33.2421,33.2788,1280550.0
2022-04-27 15:20:00,36.27,36.3,36.2,36.29,963363.0,33.2788,33.3063,33.2145,33.2971,963363.0
2022-04-27 15:30:00,36.28,36.31,36.2,36.25,1450880.0,33.2879,33.3155,33.2145,33.2604,1450880.0
2022-04-27 15:40:00,36.25,36.36,36.22,36.23,1877399.0,33.2604,33.3613,33.2329,33.2421,1877399.0
2022-04-27 15:50:00,36.23,36.33,36.17,36.24,3523223.0,33.2421,33.3338,33.187,33.2512,3523223.0
2022-04-28 09:30:00,36.73,36.95,36.49,36.66,1635096.0,33.7008,33.9027,33.4806,33.6366,1635096.0
2022-04-28 09:40:00,36.66,36.82,36.53,36.65,1365012.0,33.6366,33.7834,33.5173,33.6274,1365012.0
2022-04-28 09:50:00,36.64,36.68,36.51,36.6,1029734.0,33.6182,33.6549,33.499,33.5815,1029734.0
2022-04-28 10:00:00,36.59,36.6,36.34,36.45,1142821.0,33.5724,33.5815,33.343,33.4439,1142821.0
2022-04-28 10:10:00,36.46,36.55,36.3,36.45,769187.0,33.4531,33.5357,33.3063,33.4439,769187.0
2022-04-28 10:20:00,36.45,36.47,36.28,36.32,714153.0,33.4439,33.4623,33.2879,33.3246,714153.0
2022-04-28 10:30:00,36.31,36.35,36.16,36.3,804494.0,33.3155,33.3522,33.1778,33.3063,804494.0
2022-04-28 10:40:00,36.3,36.4,36.26,36.33,1399945.0,33.3063,33.398,33.2696,33.3338,1399945.0
2022-04-28 10:50:00,36.32,36.42,36.26,36.39,624096.0,33.3246,33.4164,33.2696,33.3889,624096.0
2022-04-28 11:00:00,36.39,36.5,36.38,36.45,508542.0,33.3889,33.4898,33.3797,33.4439,508542.0
2022-04-28 11:10:00,36.45,36.51,36.42,36.48,443158.0,33.4439,33.499,33.4164,33.4714,443158.0
2022-04-28 11:20:00,36.49,36.51,36.4,36.44,479463.0,33.4806,33.499,33.398,33.4347,479463.0
2022-04-28 11:30:00,36.44,36.51,36.37,36.38,533622.0,33.4347,33.499,33.3705,33.3797,533622.0
2022-04-28 11:40:00,36.39,36.39,36.23,36.29,712891.0,33.3889,33.3889,33.2421,33.2971,712891.0
2022-04-28 11:50:00,36.3,36.37,36.28,36.36,533307.0,33.3063,33.3705,33.2879,33.3613,533307.0
2022-04-28 12:00:00,36.36,36.44,36.32,36.37,515934.0,33.3613,33.4347,33.3246,33.3705,515934.0
2022-04-28 12:10:00,36.37,36.47,36.36,36.47,373131.0,33.3705,33.4623,33.3613,33.4623,373131.0
2022-04-28 12:20:00,36.46,36.54,36.44,36.54,431613.0,33.4531,33.5265,33.4347,33.5265,431613.0
2022-04-28 12:30:00,36.55,36.58,36.5,36.53,411123.0,33.5357,33.5632,33.4898,33.5173,411123.0
2022-04-28 12:40:00,36.53,36.77,36.53,36.71,676518.0,33.5173,33.7375,33.5173,33.6825,676518.0
2022-04-28 12:50:00,36.71,36.78,36.66,36.77,477584.0,33.6825,33.7467,33.6366,33.7375,477584.0
2022-04-28 13:00:00,36.78,36.81,36.72,36.78,518743.0,33.7467,33.7742,33.6916,33.7467,518743.0
2022-04-28 13:10:00,36.77,36.88,36.77,36.83,716114.0,33.7375,33.8384,33.7375,33.7926,716114.0
2022-04-28 13:20:00,36.83,36.83,36.73,36.77,469596.0,33.7926,33.7926,33.7008,33.7375,469596.0
2022-04-28 13:30:00,36.78,36.83,36.72,36.8,675870.0,33.7467,33.7926,33.6916,33.765,675870.0
2022-04-28 13:40:00,36.8,36.83,36.7,36.79,552029.0,33.765,33.7926,33.6733,33.7559,552029.0
2022-04-28 13:50:00,36.79,36.79,36.69,36.73,766490.0,33.7559,33.7559,33.6641,33.7008,766490.0
2022-04-28 14:00:00,36.73,36.75,36.64,36.66,687826.0,33.7008,33.7192,33.6182,33.6366,687826.0
2022-04-28 14:10:00,36.66,36.73,36.65,36.72,524154.0,33.6366,33.7008,33.6274,33.6916,524154.0
2022-04-28 14:20:00,36.73,36.73,36.68,36.7,492371.0,33.7008,33.7008,33.6549,33.6733,492371.0
2022-04-28 14:30:00,36.71,36.75,36.65,36.74,659998.0,33.6825,33.7192,33.6274,33.71,659998.0
2022-04-28 14:40:00,36.75,36.89,36.74,36.89,591514.0,33.7192,33.8476,33.71,33.8476,591514.0
2022-04-28 14:50:00,36.88,36.91,36.78,36.79,612602.0,33.8384,33.866,33.7467,33.7559,612602.0
2022-04-28 15:00:00,36.78,36.88,36.77,36.88,758703.0,33.7467,33.8384,33.7375,33.8384,758703.0
2022-04-28 15:10:00,36.87,36.9,36.8,36.89,807220.0,33.8293,33.8568,33.765,33.8476,807220.0
2022-04-28 15:20:00,36.89,36.95,36.84,36.84,612329.0,33.8476,33.9027,33.8017,33.8017,612329.0
2022-04-28 15:30:00,36.84,36.86,36.75,36.77,1191935.0,33.8017,33.8201,33.7192,33.7375,1191935.0
2022-04-28 15:40:00,36.77,36.83,36.69,36.72,1350845.0,33.7375,33.7926,33.6641,33.6916,1350845.0
2022-04-28 15:50:00,36.72,36.83,36.66,36.81,2762245.0,33.6916,33.7926,33.6366,33.7742,2762245.0
2022-04-29 09:30:00,36.75,37.13,36.69,37.01,1680705.0,33.7192,34.0678,33.6641,33.9577,1680705.0
2022-04-29 09:40:00,37.0,37.07,36.73,36.75,1214904.0,33.9485,34.0128,33.7008,33.7192,1214904.0
2022-04-29 09:50:00,36.75,36.95,36.62,36.92,804405.0,33.7192,33.9027,33.5999,33.8751,804405.0
2022-04-29 10:00:00,36.93,37.01,36.83,36.92,499952.0,33.8843,33.9577,33.7926,33.8751,499952.0
2022-04-29 10:10:00,36.92,36.99,36.66,36.7,637056.0,33.8751,33.9394,33.6366,33.6733,637056.0
2022-04-29 10:20:00,36.7,36.73,36.49,36.51,663625.0,33.6733,33.7008,33.4806,33.499,663625.0
2022-04-29 10:30:00,36.51,36.56,36.45,36.5,616035.0,33.499,33.5448,33.4439,33.4898,616035.0
2022-04-29 10:40:00,36.49,36.53,36.42,36.48,506444.0,33.4806,33.5173,33.4164,33.4714,506444.0
2022-04-29 10:50:00,36.49,36.63,36.45,36.62,791537.0,33.4806,33.6091,33.4439,33.5999,791537.0
2022-04-29 11:00:00,36.61,36.7,36.6,36.65,401127.0,33.5907,33.6733,33.5815,33.6274,401127.0
2022-04-29 11:10:00,36.65,36.68,36.54,36.59,1199817.0,33.6274,33.6549,33.5265,33.5724,1199817.0
2022-04-29 11:20:00,36.59,36.68,36.54,36.61,421701.0,33.5724,33.6549,33.5265,33.5907,421701.0
2022-04-29 11:30:00,36.6,36.66,36.57,36.64,372233.0,33.5815,33.6366,33.554,33.6182,372233.0
2022-04-29 11:40:00,36.64,36.69,36.59,36.6,371253.0,33.6182,33.6641,33.5724,33.5815,371253.0
2022-04-29 11:50:00,36.61,36.63,36.53,36.55,321072.0,33.5907,33.6091,33.5173,33.5357,321072.0
2022-04-29 12:00:00,36.54,36.56,36.42,36.47,440837.0,33.5265,33.5448,33.4164,33.4623,440837.0
2022-04-29 12:10:00,36.47,36.48,36.41,36.45,328838.0,33.4623,33.4714,33.4072,33.4439,328838.0
2022-04-29 12:20:00,36.45,36.46,36.35,36.38,406304.0,33.4439,33.4531,33.3522,33.3797,406304.0
2022-04-29 12:30:00,36.37,36.39,36.33,36.34,384500.0,33.3705,33.3889,33.3338,33.343,384500.0
2022-04-29 12:40:00,36.34,36.35,36.23,36.24,855089.0,33.343,33.3522,33.2421,33.2512,855089.0
2022-04-29 12:50:00,36.23,36.24,36.13,36.16,849080.0,33.2421,33.2512,33.1503,33.1778,849080.0
2022-04-29 13:00:00,36.16,36.24,36.15,36.16,907235.0,33.1778,33.2512,33.1687,33.1778,907235.0
2022-04-29 13:10:00,36.15,36.27,36.14,36.26,461552.0,33.1687,33.2788,33.1595,33.2696,461552.0
2022-04-29 13:20:00,36.26,36.33,36.24,36.31,470756.0,33.2696,33.3338,33.2512,33.3155,470756.0
2022-04-29 13:30:00,36.31,36.37,36.28,36.3,572693.0,33.3155,33.3705,33.2879,33.3063,572693.0
2022-04-29 13:40:00,36.29,36.3,36.18,36.2,354033.0,33.2971,33.3063,33.1962,33.2145,354033.0
2022-04-29 13:50:00,36.2,36.21,36.11,36.11,447695.0,33.2145,33.2237,33.1319,33.1319,447695.0
2022-04-29 14:00:00,36.12,36.13,36.03,36.08,701881.0,33.1411,33.1503,33.0585,33.1044,701881.0
2022-04-29 14:10:00,36.08,36.09,35.99,36.01,860033.0,33.1044,33.1136,33.0218,33.0402,860033.0
2022-04-29 14:20:00,36.0,36.01,35.89,35.9,841956.0,33.031,33.0402,32.9301,32.9393,841956.0
2022-04-29 14:30:00,35.9,35.93,35.83,35.89,1215918.0,32.9393,32.9668,32.875,32.9301,1215918.0
2022-04-29 14:40:00,35.9,35.94,35.82,35.83,700502.0,32.9393,32.976,32.8659,32.875,700502.0
2022-04-29 14:50:00,35.82,35.89,35.78,35.89,603376.0,32.8659,32.9301,32.8292,32.9301,603376.0
2022-04-29 15:00:00,35.88,35.9,35.78,35.8,632572.0,32.9209,32.9393,32.8292,32.8475,632572.0
2022-04-29 15:10:00,35.8,35.87,35.71,35.86,1098802.0,32.8475,32.9117,32.7649,32.9026,1098802.0
2022-04-29 15:20:00,35.86,35.87,35.73,35.73,830215.0,32.9026,32.9117,32.7833,32.7833,830215.0
2022-04-29 15:30:00,35.73,35.86,35.7,35.82,1573040.0,32.7833,32.9026,32.7558,32.8659,1573040.0
2022-04-29 15:40:00,35.82,35.89,35.64,35.67,2363854.0,32.8659,32.9301,32.7007,32.7282,2363854.0
2022-04-29 15:50:00,35.66,35.69,35.54,35.66,6577394.0,32.7191,32.7466,32.609,32.7191,6577394.0
2022-05-02 09:30:00,36.03,36.18,35.41,35.57,2805190.0,33.0585,33.1962,32.4897,32.6365,2805190.0
2022-05-02 09:40:00,35.57,36.02,35.48,35.94,1626451.0,32.6365,33.0494,32.5539,32.976,1626451.0
2022-05-02 09:50:00,35.93,36.16,35.84,35.9,1300243.0,32.9668,33.1778,32.8842,32.9393,1300243.0
2022-05-02 10:00:00,35.89,36.06,35.77,35.88,1919940.0,32.9301,33.0861,32.82,32.9209,1919940.0
2022-05-02 10:10:00,35.88,36.08,35.86,36.05,1189045.0,32.9209,33.1044,32.9026,33.0769,1189045.0
2022-05-02 10:20:00,36.04,36.19,35.96,36.09,911590.0,33.0677,33.2054,32.9943,33.1136,911590.0
2022-05-02 10:30:00,36.09,36.25,36.09,36.23,1257258.0,33.1136,33.2604,33.1136,33.2421,1257258.0
2022-05-02 10:40:00,36.24,36.28,36.11,36.2,1153954.0,33.2512,33.2879,33.1319,33.2145,1153954.0
2022-05-02 10:50:00,36.21,36.25,36.12,36.14,1505568.0,33.2237,33.2604,33.1411,33.1595,1505568.0
2022-05-02 11:00:00,36.14,36.15,35.97,36.09,825088.0,33.1595,33.1687,33.0035,33.1136,825088.0
2022-05-02 11:10:00,36.08,36.15,35.97,36.02,610855.0,33.1044,33.1687,33.0035,33.0494,610855.0
2022-05-02 11:20:00,36.01,36.1,35.93,35.94,728736.0,33.0402,33.1228,32.9668,32.976,728736.0
2022-05-02 11:30:00,35.95,36.06,35.91,35.94,755483.0,32.9851,33.0861,32.9484,32.976,755483.0
2022-05-02 11:40:00,35.93,36.09,35.9,35.99,480894.0,32.9668,33.1136,32.9393,33.0218,480894.0
2022-05-02 11:50:00,35.99,36.09,35.96,36.08,573986.0,33.0218,33.1136,32.9943,33.1044,573986.0
2022-05-02 12:00:00,36.09,36.12,35.91,35.99,556358.0,33.1136,33.1411,32.9484,33.0218,556358.0
2022-05-02 12:10:00,35.98,36.07,35.95,36.05,461872.0,33.0127,33.0952,32.9851,33.0769,461872.0
2022-05-02 12:20:00,36.05,36.09,35.96,36.03,602562.0,33.0769,33.1136,32.9943,33.0585,602562.0
2022-05-02 12:30:00,36.03,36.05,35.94,35.95,420135.0,33.0585,33.0769,32.976,32.9851,420135.0
2022-05-02 12:40:00,35.95,35.98,35.85,35.89,473985.0,32.9851,33.0127,32.8934,32.9301,473985.0
2022-05-02 12:50:00,35.88,35.9,35.71,35.74,636774.0,32.9209,32.9393,32.7649,32.7925,636774.0
2022-05-02 13:00:00,35.75,35.84,35.67,35.82,698865.0,32.8016,32.8842,32.7282,32.8659,698865.0
2022-05-02 13:10:00,35.82,35.87,35.74,35.78,363313.0,32.8659,32.9117,32.7925,32.8292,363313.0
2022-05-02 13:20:00,35.78,35.79,35.68,35.7,570377.0,32.8292,32.8383,32.7374,32.7558,570377.0
2022-05-02 13:30:00,35.7,35.75,35.64,35.68,445357.0,32.7558,32.8016,32.7007,32.7374,445357.0
2022-05-02 13:40:00,35.68,35.71,35.54,35.58,602275.0,32.7374,32.7649,32.609,32.6457,602275.0
2022-05-02 13:50:00,35.58,35.63,35.55,35.62,532901.0,32.6457,32.6915,32.6181,32.6824,532901.0
2022-05-02 14:00:00,35.62,35.72,35.55,35.62,796227.0,32.6824,32.7741,32.6181,32.6824,796227.0
2022-05-02 14:10:00,35.61,35.65,35.47,35.49,784681.0,32.6732,32.7099,32.5447,32.5631,784681.0
2022-05-02 14:20:00,35.49,35.57,35.47,35.52,509024.0,32.5631,32.6365,32.5447,32.5906,509024.0
2022-05-02 14:30:00,35.52,35.57,35.47,35.51,694899.0,32.5906,32.6365,32.5447,32.5814,694899.0
2022-05-02 14:40:00,35.5,35.59,35.4,35.59,841285.0,32.5723,32.6548,32.4805,32.6548,841285.0
2022-05-02 14:50:00,35.59,35.64,35.51,35.58,863953.0,32.6548,32.7007,32.5814,32.6457,863953.0
2022-05-02 15:00:00,35.57,35.94,35.57,35.91,1464269.0,32.6365,32.976,32.6365,32.9484,1464269.0
2022-05-02 15:10:00,35.91,36.04,35.9,35.99,1196631.0,32.9484,33.0677,32.9393,33.0218,1196631.0
2022-05-02 15:20:00,36.0,36.14,36.0,36.04,1862540.0,33.031,33.1595,33.031,33.0677,1862540.0
2022-05-02 15:30:00,36.04,36.19,36.03,36.07,2117726.0,33.0677,33.2054,33.0585,33.0952,2117726.0
2022-05-02 15:40:00,36.07,36.14,35.94,36.09,1961093.0,33.0952,33.1595,32.976,33.1136,1961093.0
2022-05-02 15:50:00,36.09,36.15,36.04,36.13,3423251.0,33.1136,33.1687,33.0677,33.1503,3423251.0
2022-05-03 09:30:00,36.34,36.73,36.33,36.62,2881627.0,33.343,33.7008,33.3338,33.5999,2881627.0
2022-05-03 09:40:00,36.6,36.66,36.41,36.53,1448813.0,33.5815,33.6366,33.4072,33.5173,1448813.0
2022-05-03 09:50:00,36.53,36.66,36.48,36.61,827432.0,33.5173,33.6366,33.4714,33.5907,827432.0
2022-05-03 10:00:00,36.62,36.74,36.41,36.45,1000056.0,33.5999,33.71,33.4072,33.4439,1000056.0
2022-05-03 10:10:00,36.44,36.58,36.39,36.52,668949.0,33.4347,33.5632,33.3889,33.5081,668949.0
2022-05-03 10:20:00,36.52,36.64,36.48,36.61,661005.0,33.5081,33.6182,33.4714,33.5907,661005.0
2022-05-03 10:30:00,36.61,36.8,36.61,36.72,884965.0,33.5907,33.765,33.5907,33.6916,884965.0
2022-05-03 10:40:00,36.73,36.74,36.58,36.65,549229.0,33.7008,33.71,33.5632,33.6274,549229.0
2022-05-03 10:50:00,36.65,36.83,36.64,36.79,720384.0,33.6274,33.7926,33.6182,33.7559,720384.0
2022-05-03 11:00:00,36.79,36.9,36.74,36.89,866381.0,33.7559,33.8568,33.71,33.8476,866381.0
2022-05-03 11:10:00,36.89,37.03,36.85,36.99,1112827.0,33.8476,33.9761,33.8109,33.9394,1112827.0
2022-05-03 11:20:00,36.98,37.24,36.98,37.18,1671095.0,33.9302,34.1688,33.9302,34.1137,1671095.0
2022-05-03 11:30:00,37.19,37.39,37.16,37.27,1472675.0,34.1229,34.3064,34.0954,34.1963,1472675.0
2022-05-03 11:40:00,37.28,37.36,37.25,37.3,833368.0,34.2055,34.2789,34.1779,34.2238,833368.0
2022-05-03 11:50:00,37.3,37.4,37.26,37.4,848130.0,34.2238,34.3156,34.1871,34.3156,848130.0
2022-05-03 12:00:00,37.39,37.53,37.25,37.31,2055917.0,34.3064,34.4348,34.1779,34.233,2055917.0
2022-05-03 12:10:00,37.3,37.52,37.3,37.51,932230.0,34.2238,34.4257,34.2238,34.4165,932230.0
2022-05-03 12:20:00,37.51,37.54,37.39,37.41,1420014.0,34.4165,34.444,34.3064,34.3247,1420014.0
2022-05-03 12:30:00,37.4,37.44,37.34,37.39,670320.0,34.3156,34.3523,34.2605,34.3064,670320.0
2022-05-03 12:40:00,37.38,37.5,37.36,37.41,495017.0,34.2972,34.4073,34.2789,34.3247,495017.0
2022-05-03 12:50:00,37.41,37.46,37.32,37.4,502541.0,34.3247,34.3706,34.2422,34.3156,502541.0
2022-05-03 13:00:00,37.4,37.51,37.37,37.51,853381.0,34.3156,34.4165,34.288,34.4165,853381.0
2022-05-03 13:10:00,37.51,37.6,37.48,37.59,1310203.0,34.4165,34.4991,34.389,34.4899,1310203.0
2022-05-03 13:20:00,37.59,37.63,37.45,37.5,978364.0,34.4899,34.5266,34.3614,34.4073,978364.0
2022-05-03 13:30:00,37.5,37.62,37.48,37.59,545630.0,34.4073,34.5174,34.389,34.4899,545630.0
2022-05-03 13:40:00,37.59,37.63,37.52,37.52,590760.0,34.4899,34.5266,34.4257,34.4257,590760.0
2022-05-03 13:50:00,37.52,37.53,37.42,37.45,812349.0,34.4257,34.4348,34.3339,34.3614,812349.0
2022-05-03 14:00:00,37.44,37.45,37.33,37.38,872052.0,34.3523,34.3614,34.2513,34.2972,872052.0
2022-05-03 14:10:00,37.38,37.38,37.21,37.27,950747.0,34.2972,34.2972,34.1412,34.1963,950747.0
2022-05-03 14:20:00,37.27,37.27,37.13,37.14,729035.0,34.1963,34.1963,34.0678,34.077,729035.0
2022-05-03 14:30:00,37.14,37.29,37.11,37.14,739141.0,34.077,34.2146,34.0495,34.077,739141.0
2022-05-03 14:40:00,37.15,37.25,37.04,37.25,896507.0,34.0862,34.1779,33.9853,34.1779,896507.0
2022-05-03 14:50:00,37.25,37.34,37.22,37.32,695360.0,34.1779,34.2605,34.1504,34.2422,695360.0
2022-05-03 15:00:00,37.33,37.43,37.32,37.4,745121.0,34.2513,34.3431,34.2422,34.3156,745121.0
2022-05-03 15:10:00,37.4,37.47,37.34,37.36,843590.0,34.3156,34.3798,34.2605,34.2789,843590.0
2022-05-03 15:20:00,37.35,37.44,37.3,37.34,914038.0,34.2697,34.3523,34.2238,34.2605,914038.0
2022-05-03 15:30:00,37.34,37.39,37.17,37.19,1228337.0,34.2605,34.3064,34.1045,34.1229,1228337.0
2022-05-03 15:40:00,37.18,37.19,37.05,37.15,1860888.0,34.1137,34.1229,33.9944,34.0862,1860888.0
2022-05-03 15:50:00,37.15,37.28,37.08,37.13,4341208.0,34.0862,34.2055,34.022,34.0678,4341208.0
2022-05-04 09:30:00,37.37,37.71,37.35,37.51,2914704.0,34.288,34.6,34.2697,34.4165,2914704.0
2022-05-04 09:40:00,37.51,37.95,37.44,37.87,1636158.0,34.4165,34.8202,34.3523,34.7468,1636158.0
2022-05-04 09:50:00,37.87,37.89,37.67,37.73,933710.0,34.7468,34.7651,34.5633,34.6183,933710.0
2022-05-04 10:00:00,37.73,37.73,37.5,37.54,882682.0,34.6183,34.6183,34.4073,34.444,882682.0
2022-05-04 10:10:00,37.54,37.59,37.44,37.52,788303.0,34.444,34.4899,34.3523,34.4257,788303.0
2022-05-04 10:20:00,37.52,37.72,37.45,37.72,813805.0,34.4257,34.6092,34.3614,34.6092,813805.0
2022-05-04 10:30:00,37.72,37.72,37.56,37.68,881824.0,34.6092,34.6092,34.4624,34.5725,881824.0
2022-05-04 10:40:00,37.69,37.72,37.61,37.7,580172.0,34.5816,34.6092,34.5082,34.5908,580172.0
2022-05-04 10:50:00,37.7,37.71,37.59,37.65,488815.0,34.5908,34.6,34.4899,34.5449,488815.0
2022-05-04 11:00:00,37.65,37.67,37.51,37.54,464368.0,34.5449,34.5633,34.4165,34.444,464368.0
2022-05-04 11:10:00,37.55,37.55,37.4,37.43,710056.0,34.4532,34.4532,34.3156,34.3431,710056.0
2022-05-04 11:20:00,37.42,37.47,37.37,37.44,438367.0,34.3339,34.3798,34.288,34.3523,438367.0
2022-05-04 11:30:00,37.44,37.45,37.28,37.38,666449.0,34.3523,34.3614,34.2055,34.2972,666449.0
2022-05-04 11:40:00,37.37,37.47,37.36,37.46,696610.0,34.288,34.3798,34.2789,34.3706,696610.0
2022-05-04 11:50:00,37.46,37.47,37.38,37.43,402931.0,34.3706,34.3798,34.2972,34.3431,402931.0
2022-05-04 12:00:00,37.42,37.45,37.35,37.44,463868.0,34.3339,34.3614,34.2697,34.3523,463868.0
2022-05-04 12:10:00,37.43,37.45,37.38,37.45,610802.0,34.3431,34.3614,34.2972,34.3614,610802.0
2022-05-04 12:20:00,37.45,37.53,37.43,37.45,817980.0,34.3614,34.4348,34.3431,34.3614,817980.0
2022-05-04 12:30:00,37.45,37.6,37.44,37.59,631650.0,34.3614,34.4991,34.3523,34.4899,631650.0
2022-05-04 12:40:00,37.59,37.63,37.51,37.55,601173.0,34.4899,34.5266,34.4165,34.4532,601173.0
2022-05-04 12:50:00,37.55,37.63,37.52,37.58,506128.0,34.4532,34.5266,34.4257,34.4807,506128.0
2022-05-04 13:00:00,37.58,37.62,37.47,37.48,647027.0,34.4807,34.5174,34.3798,34.389,647027.0
2022-05-04 13:10:00,37.48,37.55,37.45,37.52,457431.0,34.389,34.4532,34.3614,34.4257,457431.0
2022-05-04 13:20:00,37.52,37.57,37.49,37.5,668330.0,34.4257,34.4715,34.3981,34.4073,668330.0
2022-05-04 13:30:00,37.5,37.52,37.4,37.47,602661.0,34.4073,34.4257,34.3156,34.3798,602661.0
2022-05-04 13:40:00,37.46,37.52,37.43,37.49,505789.0,34.3706,34.4257,34.3431,34.3981,505789.0
2022-05-04 13:50:00,37.49,37.63,37.45,37.57,934854.0,34.3981,34.5266,34.3614,34.4715,934854.0
2022-05-04 14:00:00,37.56,37.82,37.49,37.65,2358037.0,34.4624,34.7009,34.3981,34.5449,2358037.0
2022-05-04 14:10:00,37.66,37.76,37.56,37.57,1321607.0,34.5541,34.6459,34.4624,34.4715,1321607.0
2022-05-04 14:20:00,37.58,37.8,37.46,37.76,1121959.0,34.4807,34.6826,34.3706,34.6459,1121959.0
2022-05-04 14:30:00,37.75,37.8,37.39,37.59,2391439.0,34.6367,34.6826,34.3064,34.4899,2391439.0
2022-05-04 14:40:00,37.58,38.14,37.53,38.02,2804940.0,34.4807,34.9945,34.4348,34.8844,2804940.0
2022-05-04 14:50:00,38.02,38.3,38.01,38.16,2495037.0,34.8844,35.1413,34.8753,35.0129,2495037.0
2022-05-04 15:00:00,38.16,38.4,38.14,38.37,1466967.0,35.0129,35.2331,34.9945,35.2056,1466967.0
2022-05-04 15:10:00,38.36,38.53,38.35,38.44,1456168.0,35.1964,35.3524,35.1872,35.2698,1456168.0
2022-05-04 15:20:00,38.45,38.65,38.41,38.62,1829377.0,35.279,35.4625,35.2423,35.4349,1829377.0
2022-05-04 15:30:00,38.62,38.75,38.6,38.68,2077573.0,35.4349,35.5542,35.4166,35.49,2077573.0
2022-05-04 15:40:00,38.68,38.68,38.54,38.66,2957584.0,35.49,35.49,35.3615,35.4716,2957584.0
2022-05-04 15:50:00,38.66,38.7,38.53,38.63,6044750.0,35.4716,35.5083,35.3524,35.4441,6044750.0
2022-05-05 09:30:00,38.05,38.14,37.86,38.05,2313378.0,34.912,34.9945,34.7376,34.912,2313378.0
2022-05-05 09:40:00,38.05,38.21,37.85,37.86,1418908.0,34.912,35.0588,34.7284,34.7376,1418908.0
2022-05-05 09:50:00,37.85,37.96,37.75,37.83,991672.0,34.7284,34.8294,34.6367,34.7101,991672.0
2022-05-05 10:00:00,37.83,37.85,37.57,37.61,1516096.0,34.7101,34.7284,34.4715,34.5082,1516096.0
2022-05-05 10:10:00,37.61,37.76,37.55,37.7,920512.0,34.5082,34.6459,34.4532,34.5908,920512.0
2022-05-05 10:20:00,37.7,37.71,37.53,37.62,970773.0,34.5908,34.6,34.4348,34.5174,970773.0
2022-05-05 10:30:00,37.62,37.67,37.48,37.48,943181.0,34.5174,34.5633,34.389,34.389,943181.0
2022-05-05 10:40:00,37.48,37.6,37.31,37.34,1330313.0,34.389,34.4991,34.233,34.2605,1330313.0
2022-05-05 10:50:00,37.34,37.43,37.27,37.43,1318834.0,34.2605,34.3431,34.1963,34.3431,1318834.0
2022-05-05 11:00:00,37.42,37.48,37.1,37.19,1133282.0,34.3339,34.389,34.0403,34.1229,1133282.0
2022-05-05 11:10:00,37.19,37.34,37.16,37.26,1024791.0,34.1229,34.2605,34.0954,34.1871,1024791.0
2022-05-05 11:20:00,37.26,37.27,37.11,37.2,659475.0,34.1871,34.1963,34.0495,34.1321,659475.0
2022-05-05 11:30:00,37.2,37.33,37.11,37.27,887131.0,34.1321,34.2513,34.0495,34.1963,887131.0
2022-05-05 11:40:00,37.27,37.32,37.14,37.19,531504.0,34.1963,34.2422,34.077,34.1229,531504.0
2022-05-05 11:50:00,37.2,37.21,37.01,37.04,1052503.0,34.1321,34.1412,33.9577,33.9853,1052503.0
2022-05-05 12:00:00,37.04,37.12,36.87,37.09,1042884.0,33.9853,34.0587,33.8293,34.0311,1042884.0
2022-05-05 12:10:00,37.08,37.22,37.04,37.19,805475.0,34.022,34.1504,33.9853,34.1229,805475.0
2022-05-05 12:20:00,37.19,37.25,37.08,37.16,770399.0,34.1229,34.1779,34.022,34.0954,770399.0
2022-05-05 12:30:00,37.15,37.26,37.08,37.15,690064.0,34.0862,34.1871,34.022,34.0862,690064.0
2022-05-05 12:40:00,37.14,37.15,37.06,37.12,437556.0,34.077,34.0862,34.0036,34.0587,437556.0
2022-05-05 12:50:00,37.12,37.34,37.09,37.32,638467.0,34.0587,34.2605,34.0311,34.2422,638467.0
2022-05-05 13:00:00,37.33,37.55,37.32,37.52,819386.0,34.2513,34.4532,34.2422,34.4257,819386.0
2022-05-05 13:10:00,37.53,37.55,37.36,37.5,714312.0,34.4348,34.4532,34.2789,34.4073,714312.0
2022-05-05 13:20:00,37.5,37.55,37.43,37.48,569584.0,34.4073,34.4532,34.3431,34.389,569584.0
2022-05-05 13:30:00,37.48,37.64,37.36,37.54,873433.0,34.389,34.5358,34.2789,34.444,873433.0
2022-05-05 13:40:00,37.54,37.66,37.46,37.48,576168.0,34.444,34.5541,34.3706,34.389,576168.0
2022-05-05 13:50:00,37.48,37.51,37.41,37.47,508737.0,34.389,34.4165,34.3247,34.3798,508737.0
2022-05-05 14:00:00,37.47,37.5,37.33,37.45,600314.0,34.3798,34.4073,34.2513,34.3614,600314.0
2022-05-05 14:10:00,37.45,37.63,37.38,37.63,495791.0,34.3614,34.5266,34.2972,34.5266,495791.0
2022-05-05 14:20:00,37.63,37.64,37.31,37.33,664544.0,34.5266,34.5358,34.233,34.2513,664544.0
2022-05-05 14:30:00,37.33,37.4,37.3,37.39,499046.0,34.2513,34.3156,34.2238,34.3064,499046.0
2022-05-05 14:40:00,37.38,37.4,37.29,37.37,477614.0,34.2972,34.3156,34.2146,34.288,477614.0
2022-05-05 14:50:00,37.37,37.5,37.32,37.4,587725.0,34.288,34.4073,34.2422,34.3156,587725.0
2022-05-05 15:00:00,37.4,37.42,37.2,37.27,830276.0,34.3156,34.3339,34.1321,34.1963,830276.0
2022-05-05 15:10:00,37.27,37.3,37.14,37.23,1158767.0,34.1963,34.2238,34.077,34.1596,1158767.0
2022-05-05 15:20:00,37.23,37.28,37.11,37.15,1432293.0,34.1596,34.2055,34.0495,34.0862,1432293.0
2022-05-05 15:30:00,37.15,37.37,37.07,37.29,1839916.0,34.0862,34.288,34.0128,34.2146,1839916.0
2022-05-05 15:40:00,37.3,37.38,37.16,37.21,2558584.0,34.2238,34.2972,34.0954,34.1412,2558584.0
2022-05-05 15:50:00,37.22,37.59,37.21,37.57,4626711.0,34.1504,34.4899,34.1412,34.4715,4626711.0
2022-05-06 09:30:00,37.37,37.54,37.1,37.11,2471272.0,34.288,34.444,34.0403,34.0495,2471272.0
2022-05-06 09:40:00,37.1,37.21,36.8,36.94,1287617.0,34.0403,34.1412,33.765,33.8935,1287617.0
2022-05-06 09:50:00,36.94,37.04,36.67,36.82,1043291.0,33.8935,33.9853,33.6458,33.7834,1043291.0
2022-05-06 10:00:00,36.82,36.95,36.61,36.83,1020889.0,33.7834,33.9027,33.5907,33.7926,1020889.0
2022-05-06 10:10:00,36.82,37.14,36.77,37.02,933637.0,33.7834,34.077,33.7375,33.9669,933637.0
2022-05-06 10:20:00,37.01,37.21,36.97,37.02,905743.0,33.9577,34.1412,33.921,33.9669,905743.0
2022-05-06 10:30:00,37.02,37.15,36.77,36.91,842744.0,33.9669,34.0862,33.7375,33.866,842744.0
2022-05-06 10:40:00,36.91,37.17,36.86,37.16,875753.0,33.866,34.1045,33.8201,34.0954,875753.0
2022-05-06 10:50:00,37.16,37.23,37.02,37.18,827666.0,34.0954,34.1596,33.9669,34.1137,827666.0
2022-05-06 11:00:00,37.17,37.23,37.12,37.21,796026.0,34.1045,34.1596,34.0587,34.1412,796026.0
2022-05-06 11:10:00,37.21,37.4,37.13,37.33,975466.0,34.1412,34.3156,34.0678,34.2513,975466.0
2022-05-06 11:20:00,37.33,37.44,37.26,37.29,770766.0,34.2513,34.3523,34.1871,34.2146,770766.0
2022-05-06 11:30:00,37.3,37.32,37.01,37.05,840682.0,34.2238,34.2422,33.9577,33.9944,840682.0
2022-05-06 11:40:00,37.04,37.1,37.0,37.03,417331.0,33.9853,34.0403,33.9485,33.9761,417331.0
2022-05-06 11:50:00,37.03,37.12,36.94,36.97,547350.0,33.9761,34.0587,33.8935,33.921,547350.0
2022-05-06 12:00:00,36.96,37.3,36.95,37.22,593513.0,33.9118,34.2238,33.9027,34.1504,593513.0
2022-05-06 12:10:00,37.22,37.23,36.95,36.97,711159.0,34.1504,34.1596,33.9027,33.921,711159.0
2022-05-06 12:20:00,36.97,37.21,36.95,37.16,614344.0,33.921,34.1412,33.9027,34.0954,614344.0
2022-05-06 12:30:00,37.16,37.28,37.1,37.19,955944.0,34.0954,34.2055,34.0403,34.1229,955944.0
2022-05-06 12:40:00,37.2,37.31,37.16,37.21,760575.0,34.1321,34.233,34.0954,34.1412,760575.0
2022-05-06 12:50:00,37.21,37.47,37.14,37.44,906924.0,34.1412,34.3798,34.077,34.3523,906924.0
2022-05-06 13:00:00,37.44,37.51,37.37,37.37,829286.0,34.3523,34.4165,34.288,34.288,829286.0
2022-05-06 13:10:00,37.37,37.42,37.2,37.21,653008.0,34.288,34.3339,34.1321,34.1412,653008.0
2022-05-06 13:20:00,37.2,37.39,37.17,37.33,580627.0,34.1321,34.3064,34.1045,34.2513,580627.0
2022-05-06 13:30:00,37.34,37.43,37.2,37.26,594917.0,34.2605,34.3431,34.1321,34.1871,594917.0
2022-05-06 13:40:00,37.26,37.35,37.21,37.3,646913.0,34.1871,34.2697,34.1412,34.2238,646913.0
2022-05-06 13:50:00,37.3,37.33,37.19,37.23,542644.0,34.2238,34.2513,34.1229,34.1596,542644.0
2022-05-06 14:00:00,37.23,37.3,37.02,37.03,897367.0,34.1596,34.2238,33.9669,33.9761,897367.0
2022-05-06 14:10:00,37.03,37.16,37.0,37.09,1071139.0,33.9761,34.0954,33.9485,34.0311,1071139.0
2022-05-06 14:20:00,37.09,37.14,37.0,37.05,585934.0,34.0311,34.077,33.9485,33.9944,585934.0
2022-05-06 14:30:00,37.05,37.09,36.97,37.04,594838.0,33.9944,34.0311,33.921,33.9853,594838.0
2022-05-06 14:40:00,37.04,37.18,37.0,37.16,699317.0,33.9853,34.1137,33.9485,34.0954,699317.0
2022-05-06 14:50:00,37.16,37.29,37.15,37.17,1101807.0,34.0954,34.2146,34.0862,34.1045,1101807.0
2022-05-06 15:00:00,37.17,37.24,37.07,37.13,1266869.0,34.1045,34.1688,34.0128,34.0678,1266869.0
2022-05-06 15:10:00,37.12,37.23,37.09,37.18,1579206.0,34.0587,34.1596,34.0311,34.1137,1579206.0
2022-05-06 15:20:00,37.18,37.21,37.05,37.2,1371919.0,34.1137,34.1412,33.9944,34.1321,1371919.0
2022-05-06 15:30:00,37.2,37.55,37.2,37.54,2450644.0,34.1321,34.4532,34.1321,34.444,2450644.0
2022-05-06 15:40:00,37.54,37.58,37.42,37.52,2733251.0,34.444,34.4807,34.3339,34.4257,2733251.0
2022-05-06 15:50:00,37.52,37.62,37.44,37.48,3596261.0,34.4257,34.5174,34.3523,34.389,3596261.0
2022-05-09 09:30:00,36.87,37.01,36.67,36.93,1985913.0,33.8293,33.9577,33.6458,33.8843,1985913.0
2022-05-09 09:40:00,36.92,36.95,36.64,36.77,1415109.0,33.8751,33.9027,33.6182,33.7375,1415109.0
2022-05-09 09:50:00,36.76,37.02,36.68,36.98,1503296.0,33.7283,33.9669,33.6549,33.9302,1503296.0
2022-05-09 10:00:00,36.99,37.06,36.71,36.73,1330139.0,33.9394,34.0036,33.6825,33.7008,1330139.0
2022-05-09 10:10:00,36.73,36.84,36.65,36.66,1038847.0,33.7008,33.8017,33.6274,33.6366,1038847.0
2022-05-09 10:20:00,36.66,36.68,36.43,36.49,1349798.0,33.6366,33.6549,33.4256,33.4806,1349798.0
2022-05-09 10:30:00,36.48,36.49,36.25,36.26,1278503.0,33.4714,33.4806,33.2604,33.2696,1278503.0
2022-05-09 10:40:00,36.26,36.5,36.26,36.44,1257655.0,33.2696,33.4898,33.2696,33.4347,1257655.0
2022-05-09 10:50:00,36.44,36.49,36.28,36.34,868188.0,33.4347,33.4806,33.2879,33.343,868188.0
2022-05-09 11:00:00,36.34,36.4,36.25,36.3,984141.0,33.343,33.398,33.2604,33.3063,984141.0
2022-05-09 11:10:00,36.3,36.42,36.26,36.27,782678.0,33.3063,33.4164,33.2696,33.2788,782678.0
2022-05-09 11:20:00,36.27,36.27,36.11,36.13,950268.0,33.2788,33.2788,33.1319,33.1503,950268.0
2022-05-09 11:30:00,36.13,36.27,36.06,36.25,1040868.0,33.1503,33.2788,33.0861,33.2604,1040868.0
2022-05-09 11:40:00,36.24,36.28,36.15,36.23,750274.0,33.2512,33.2879,33.1687,33.2421,750274.0
2022-05-09 11:50:00,36.23,36.43,36.22,36.42,745832.0,33.2421,33.4256,33.2329,33.4164,745832.0
2022-05-09 12:00:00,36.41,36.61,36.37,36.52,981930.0,33.4072,33.5907,33.3705,33.5081,981930.0
2022-05-09 12:10:00,36.52,36.69,36.52,36.61,865832.0,33.5081,33.6641,33.5081,33.5907,865832.0
2022-05-09 12:20:00,36.6,36.69,36.55,36.59,761362.0,33.5815,33.6641,33.5357,33.5724,761362.0
2022-05-09 12:30:00,36.59,36.67,36.48,36.48,816578.0,33.5724,33.6458,33.4714,33.4714,816578.0
2022-05-09 12:40:00,36.48,36.53,36.39,36.41,461384.0,33.4714,33.5173,33.3889,33.4072,461384.0
2022-05-09 12:50:00,36.41,36.42,36.33,36.34,405330.0,33.4072,33.4164,33.3338,33.343,405330.0
2022-05-09 13:00:00,36.34,36.37,36.28,36.32,569696.0,33.343,33.3705,33.2879,33.3246,569696.0
2022-05-09 13:10:00,36.31,36.46,36.27,36.42,668543.0,33.3155,33.4531,33.2788,33.4164,668543.0
2022-05-09 13:20:00,36.42,36.51,36.35,36.49,724698.0,33.4164,33.499,33.3522,33.4806,724698.0
2022-05-09 13:30:00,36.5,36.57,36.31,36.35,1087482.0,33.4898,33.554,33.3155,33.3522,1087482.0
2022-05-09 13:40:00,36.35,36.57,36.34,36.48,769687.0,33.3522,33.554,33.343,33.4714,769687.0
2022-05-09 13:50:00,36.48,36.49,36.31,36.45,694342.0,33.4714,33.4806,33.3155,33.4439,694342.0
2022-05-09 14:00:00,36.44,36.57,36.43,36.48,581568.0,33.4347,33.554,33.4256,33.4714,581568.0
2022-05-09 14:10:00,36.48,36.6,36.45,36.59,907360.0,33.4714,33.5815,33.4439,33.5724,907360.0
2022-05-09 14:20:00,36.6,36.6,36.44,36.52,735801.0,33.5815,33.5815,33.4347,33.5081,735801.0
2022-05-09 14:30:00,36.52,36.53,36.38,36.47,641811.0,33.5081,33.5173,33.3797,33.4623,641811.0
2022-05-09 14:40:00,36.46,36.56,36.42,36.47,679696.0,33.4531,33.5448,33.4164,33.4623,679696.0
2022-05-09 14:50:00,36.46,36.67,36.4,36.64,1047886.0,33.4531,33.6458,33.398,33.6182,1047886.0
2022-05-09 15:00:00,36.65,36.77,36.57,36.63,1275253.0,33.6274,33.7375,33.554,33.6091,1275253.0
2022-05-09 15:10:00,36.63,36.76,36.63,36.66,1743319.0,33.6091,33.7283,33.6091,33.6366,1743319.0
2022-05-09 15:20:00,36.65,36.66,36.43,36.47,845830.0,33.6274,33.6366,33.4256,33.4623,845830.0
2022-05-09 15:30:00,36.47,36.47,36.33,36.38,1481577.0,33.4623,33.4623,33.3338,33.3797,1481577.0
2022-05-09 15:40:00,36.37,36.4,36.21,36.24,1497868.0,33.3705,33.398,33.2237,33.2512,1497868.0
2022-05-09 15:50:00,36.25,36.47,36.11,36.36,5030914.0,33.2604,33.4623,33.1319,33.3613,5030914.0
2022-05-10 09:30:00,36.75,37.08,36.72,37.07,2006876.0,33.7192,34.022,33.6916,34.0128,2006876.0
2022-05-10 09:40:00,37.07,37.13,36.69,36.77,1329940.0,34.0128,34.0678,33.6641,33.7375,1329940.0
2022-05-10 09:50:00,36.77,36.89,36.7,36.88,1065230.0,33.7375,33.8476,33.6733,33.8384,1065230.0
2022-05-10 10:00:00,36.88,36.89,36.61,36.61,1068511.0,33.8384,33.8476,33.5907,33.5907,1068511.0
2022-05-10 10:10:00,36.62,36.72,36.44,36.47,1120124.0,33.5999,33.6916,33.4347,33.4623,1120124.0
2022-05-10 10:20:00,36.46,36.51,36.28,36.31,1182421.0,33.4531,33.499,33.2879,33.3155,1182421.0
2022-05-10 10:30:00,36.32,36.36,36.07,36.09,1277512.0,33.3246,33.3613,33.0952,33.1136,1277512.0
2022-05-10 10:40:00,36.09,36.12,35.81,35.89,1641232.0,33.1136,33.1411,32.8567,32.9301,1641232.0
2022-05-10 10:50:00,35.89,35.94,35.78,35.87,947854.0,32.9301,32.976,32.8292,32.9117,947854.0
2022-05-10 11:00:00,35.86,35.94,35.62,35.65,1108254.0,32.9026,32.976,32.6824,32.7099,1108254.0
2022-05-10 11:10:00,35.65,35.82,35.6,35.82,1208091.0,32.7099,32.8659,32.664,32.8659,1208091.0
2022-05-10 11:20:00,35.81,35.86,35.62,35.75,1170614.0,32.8567,32.9026,32.6824,32.8016,1170614.0
2022-05-10 11:30:00,35.75,35.83,35.55,35.82,1058214.0,32.8016,32.875,32.6181,32.8659,1058214.0
2022-05-10 11:40:00,35.81,35.86,35.57,35.62,844823.0,32.8567,32.9026,32.6365,32.6824,844823.0
2022-05-10 11:50:00,35.61,35.66,35.45,35.61,984566.0,32.6732,32.7191,32.5264,32.6732,984566.0
2022-05-10 12:00:00,35.62,35.84,35.58,35.61,1027989.0,32.6824,32.8842,32.6457,32.6732,1027989.0
2022-05-10 12:10:00,35.62,35.72,35.55,35.56,964794.0,32.6824,32.7741,32.6181,32.6273,964794.0
2022-05-10 12:20:00,35.55,35.62,35.5,35.54,724561.0,32.6181,32.6824,32.5723,32.609,724561.0
2022-05-10 12:30:00,35.53,35.58,35.22,35.25,1432939.0,32.5998,32.6457,32.3153,32.3429,1432939.0
2022-05-10 12:40:00,35.25,35.42,35.18,35.38,1243606.0,32.3429,32.4989,32.2786,32.4622,1243606.0
2022-05-10 12:50:00,35.38,35.38,35.2,35.37,877092.0,32.4622,32.4622,32.297,32.453,877092.0
2022-05-10 13:00:00,35.37,35.57,35.32,35.52,940762.0,32.453,32.6365,32.4071,32.5906,940762.0
2022-05-10 13:10:00,35.52,35.52,35.33,35.43,960456.0,32.5906,32.5906,32.4163,32.508,960456.0
2022-05-10 13:20:00,35.44,35.5,35.3,35.48,1574841.0,32.5172,32.5723,32.3888,32.5539,1574841.0
2022-05-10 13:30:00,35.48,35.75,35.45,35.75,1925474.0,32.5539,32.8016,32.5264,32.8016,1925474.0
2022-05-10 13:40:00,35.75,35.9,35.71,35.9,1033353.0,32.8016,32.9393,32.7649,32.9393,1033353.0
2022-05-10 13:50:00,35.89,35.99,35.81,35.97,873238.0,32.9301,33.0218,32.8567,33.0035,873238.0
2022-05-10 14:00:00,35.98,36.0,35.89,35.89,717650.0,33.0127,33.031,32.9301,32.9301,717650.0
2022-05-10 14:10:00,35.89,36.0,35.75,35.86,962165.0,32.9301,33.031,32.8016,32.9026,962165.0
2022-05-10 14:20:00,35.86,35.92,35.7,35.75,695758.0,32.9026,32.9576,32.7558,32.8016,695758.0
2022-05-10 14:30:00,35.75,35.8,35.7,35.72,766055.0,32.8016,32.8475,32.7558,32.7741,766055.0
2022-05-10 14:40:00,35.71,35.88,35.67,35.77,1068515.0,32.7649,32.9209,32.7282,32.82,1068515.0
2022-05-10 14:50:00,35.77,35.86,35.7,35.79,905783.0,32.82,32.9026,32.7558,32.8383,905783.0
2022-05-10 15:00:00,35.8,35.96,35.75,35.83,1147678.0,32.8475,32.9943,32.8016,32.875,1147678.0
2022-05-10 15:10:00,35.84,35.9,35.73,35.81,906895.0,32.8842,32.9393,32.7833,32.8567,906895.0
2022-05-10 15:20:00,35.81,35.84,35.58,35.6,1021414.0,32.8567,32.8842,32.6457,32.664,1021414.0
2022-05-10 15:30:00,35.59,35.65,35.52,35.59,1126534.0,32.6548,32.7099,32.5906,32.6548,1126534.0
2022-05-10 15:40:00,35.59,35.66,35.52,35.62,2498060.0,32.6548,32.7191,32.5906,32.6824,2498060.0
2022-05-10 15:50:00,35.61,35.8,35.53,35.74,4030671.0,32.6732,32.8475,32.5998,32.7925,4030671.0
2022-05-11 09:30:00,35.9,36.0,35.55,35.7,2122336.0,32.9393,33.031,32.6181,32.7558,2122336.0
2022-05-11 09:40:00,35.69,36.27,35.61,36.19,1635625.0,32.7466,33.2788,32.6732,33.2054,1635625.0
2022-05-11 09:50:00,36.19,36.46,36.12,36.43,1555512.0,33.2054,33.4531,33.1411,33.4256,1555512.0
2022-05-11 10:00:00,36.44,36.44,36.25,36.27,1491896.0,33.4347,33.4347,33.2604,33.2788,1491896.0
2022-05-11 10:10:00,36.28,36.56,36.25,36.48,1100369.0,33.2879,33.5448,33.2604,33.4714,1100369.0
2022-05-11 10:20:00,36.49,36.69,36.4,36.62,982750.0,33.4806,33.6641,33.398,33.5999,982750.0
2022-05-11 10:30:00,36.61,36.78,36.47,36.77,1420010.0,33.5907,33.7467,33.4623,33.7375,1420010.0
2022-05-11 10:40:00,36.78,36.92,36.76,36.85,1316610.0,33.7467,33.8751,33.7283,33.8109,1316610.0
2022-05-11 10:50:00,36.84,36.86,36.52,36.63,1533135.0,33.8017,33.8201,33.5081,33.6091,1533135.0
2022-05-11 11:00:00,36.63,36.65,36.5,36.53,1207233.0,33.6091,33.6274,33.4898,33.5173,1207233.0
2022-05-11 11:10:00,36.53,36.63,36.39,36.45,1142266.0,33.5173,33.6091,33.3889,33.4439,1142266.0
2022-05-11 11:20:00,36.44,36.49,36.35,36.45,954398.0,33.4347,33.4806,33.3522,33.4439,954398.0
2022-05-11 11:30:00,36.46,36.64,36.35,36.56,837314.0,33.4531,33.6182,33.3522,33.5448,837314.0
2022-05-11 11:40:00,36.55,36.61,36.44,36.49,740978.0,33.5357,33.5907,33.4347,33.4806,740978.0
2022-05-11 11:50:00,36.5,36.51,36.35,36.44,534480.0,33.4898,33.499,33.3522,33.4347,534480.0
2022-05-11 12:00:00,36.44,36.47,36.34,36.36,633642.0,33.4347,33.4623,33.343,33.3613,633642.0
2022-05-11 12:10:00,36.36,36.42,36.29,36.31,782219.0,33.3613,33.4164,33.2971,33.3155,782219.0
2022-05-11 12:20:00,36.31,36.5,36.22,36.24,862137.0,33.3155,33.4898,33.2329,33.2512,862137.0
2022-05-11 12:30:00,36.23,36.29,36.17,36.23,993449.0,33.2421,33.2971,33.187,33.2421,993449.0
2022-05-11 12:40:00,36.22,36.31,36.12,36.25,1070233.0,33.2329,33.3155,33.1411,33.2604,1070233.0
2022-05-11 12:50:00,36.24,36.25,36.02,36.04,796979.0,33.2512,33.2604,33.0494,33.0677,796979.0
2022-05-11 13:00:00,36.03,36.06,35.91,35.95,1179027.0,33.0585,33.0861,32.9484,32.9851,1179027.0
2022-05-11 13:10:00,35.95,36.03,35.93,35.95,711315.0,32.9851,33.0585,32.9668,32.9851,711315.0
2022-05-11 13:20:00,35.95,36.04,35.88,35.89,903737.0,32.9851,33.0677,32.9209,32.9301,903737.0
2022-05-11 13:30:00,35.89,36.0,35.86,35.87,738094.0,32.9301,33.031,32.9026,32.9117,738094.0
2022-05-11 13:40:00,35.86,35.87,35.72,35.83,1066855.0,32.9026,32.9117,32.7741,32.875,1066855.0
2022-05-11 13:50:00,35.83,35.86,35.66,35.69,957808.0,32.875,32.9026,32.7191,32.7466,957808.0
2022-05-11 14:00:00,35.7,35.94,35.69,35.82,1587542.0,32.7558,32.976,32.7466,32.8659,1587542.0
2022-05-11 14:10:00,35.82,35.95,35.77,35.9,972459.0,32.8659,32.9851,32.82,32.9393,972459.0
2022-05-11 14:20:00,35.89,36.14,35.82,36.01,1632866.0,32.9301,33.1595,32.8659,33.0402,1632866.0
2022-05-11 14:30:00,36.03,36.2,35.97,36.13,1574670.0,33.0585,33.2145,33.0035,33.1503,1574670.0
2022-05-11 14:40:00,36.12,36.2,36.02,36.05,951207.0,33.1411,33.2145,33.0494,33.0769,951207.0
2022-05-11 14:50:00,36.05,36.07,35.94,35.95,694836.0,33.0769,33.0952,32.976,32.9851,694836.0
2022-05-11 15:00:00,35.95,35.97,35.82,35.94,866490.0,32.9851,33.0035,32.8659,32.976,866490.0
2022-05-11 15:10:00,35.94,35.98,35.8,35.91,1503587.0,32.976,33.0127,32.8475,32.9484,1503587.0
2022-05-11 15:20:00,35.91,35.97,35.83,35.89,1285284.0,32.9484,33.0035,32.875,32.9301,1285284.0
2022-05-11 15:30:00,35.88,35.93,35.69,35.7,1562628.0,32.9209,32.9668,32.7466,32.7558,1562628.0
2022-05-11 15:40:00,35.7,35.76,35.6,35.61,1980258.0,32.7558,32.8108,32.664,32.6732,1980258.0
2022-05-11 15:50:00,35.61,35.68,35.51,35.57,3630272.0,32.6732,32.7374,32.5814,32.6365,3630272.0
2022-05-12 09:30:00,35.01,35.21,34.42,34.52,3519854.0,32.1227,32.3062,31.5813,31.6731,3519854.0
2022-05-12 09:40:00,34.52,34.88,34.44,34.76,1713926.0,31.6731,32.0034,31.5997,31.8933,1713926.0
2022-05-12 09:50:00,34.76,34.81,34.54,34.7,1462267.0,31.8933,31.9392,31.6914,31.8382,1462267.0
2022-05-12 10:00:00,34.69,34.97,34.59,34.94,1545230.0,31.8291,32.086,31.7373,32.0584,1545230.0
2022-05-12 10:10:00,34.94,35.19,34.9,35.01,1130476.0,32.0584,32.2878,32.0217,32.1227,1130476.0
2022-05-12 10:20:00,35.01,35.25,34.96,35.05,1157827.0,32.1227,32.3429,32.0768,32.1594,1157827.0
2022-05-12 10:30:00,35.06,35.16,34.9,35.06,1170080.0,32.1685,32.2603,32.0217,32.1685,1170080.0
2022-05-12 10:40:00,35.06,35.08,34.88,35.01,951542.0,32.1685,32.1869,32.0034,32.1227,951542.0
2022-05-12 10:50:00,35.01,35.19,34.99,35.15,1193800.0,32.1227,32.2878,32.1043,32.2511,1193800.0
2022-05-12 11:00:00,35.16,35.41,35.03,35.41,1282510.0,32.2603,32.4897,32.141,32.4897,1282510.0
2022-05-12 11:10:00,35.41,35.43,35.16,35.21,693987.0,32.4897,32.508,32.2603,32.3062,693987.0
2022-05-12 11:20:00,35.22,35.25,35.01,35.13,817487.0,32.3153,32.3429,32.1227,32.2328,817487.0
2022-05-12 11:30:00,35.12,35.22,34.99,35.2,1137680.0,32.2236,32.3153,32.1043,32.297,1137680.0
2022-05-12 11:40:00,35.2,35.2,34.87,34.9,964911.0,32.297,32.297,31.9942,32.0217,964911.0
2022-05-12 11:50:00,34.89,34.9,34.65,34.68,782230.0,32.0126,32.0217,31.7924,31.8199,782230.0
2022-05-12 12:00:00,34.68,34.74,34.62,34.7,768386.0,31.8199,31.8749,31.7648,31.8382,768386.0
2022-05-12 12:10:00,34.7,34.73,34.55,34.65,1249913.0,31.8382,31.8658,31.7006,31.7924,1249913.0
2022-05-12 12:20:00,34.65,34.82,34.59,34.8,2170988.0,31.7924,31.9483,31.7373,31.93,2170988.0
2022-05-12 12:30:00,34.8,35.05,34.8,34.95,816049.0,31.93,32.1594,31.93,32.0676,816049.0
2022-05-12 12:40:00,34.95,35.03,34.85,34.91,706404.0,32.0676,32.141,31.9759,32.0309,706404.0
2022-05-12 12:50:00,34.91,34.97,34.82,34.86,461046.0,32.0309,32.086,31.9483,31.985,461046.0
2022-05-12 13:00:00,34.86,34.89,34.67,34.75,703849.0,31.985,32.0126,31.8107,31.8841,703849.0
2022-05-12 13:10:00,34.75,34.88,34.69,34.73,606059.0,31.8841,32.0034,31.8291,31.8658,606059.0
2022-05-12 13:20:00,34.73,34.81,34.65,34.7,418117.0,31.8658,31.9392,31.7924,31.8382,418117.0
2022-05-12 13:30:00,34.69,34.72,34.6,34.63,830187.0,31.8291,31.8566,31.7465,31.774,830187.0
2022-05-12 13:40:00,34.62,34.65,34.51,34.52,673829.0,31.7648,31.7924,31.6639,31.6731,673829.0
2022-05-12 13:50:00,34.52,34.59,34.46,34.53,796976.0,31.6731,31.7373,31.618,31.6823,796976.0
2022-05-12 14:00:00,34.53,34.61,34.36,34.37,1248155.0,31.6823,31.7557,31.5263,31.5354,1248155.0
2022-05-12 14:10:00,34.37,34.51,34.34,34.5,944929.0,31.5354,31.6639,31.5079,31.6547,944929.0
2022-05-12 14:20:00,34.5,34.57,34.42,34.5,566130.0,31.6547,31.719,31.5813,31.6547,566130.0
2022-05-12 14:30:00,34.5,34.56,34.39,34.41,719326.0,31.6547,31.7098,31.5538,31.5722,719326.0
2022-05-12 14:40:00,34.41,34.47,34.33,34.34,924330.0,31.5722,31.6272,31.4987,31.5079,924330.0
2022-05-12 14:50:00,34.33,34.43,34.29,34.35,1196355.0,31.4987,31.5905,31.462,31.5171,1196355.0
2022-05-12 15:00:00,34.34,34.48,34.32,34.35,742952.0,31.5079,31.6364,31.4896,31.5171,742952.0
2022-05-12 15:10:00,34.35,34.53,34.26,34.5,1228223.0,31.5171,31.6823,31.4345,31.6547,1228223.0
2022-05-12 15:20:00,34.49,34.78,34.47,34.61,1764814.0,31.6456,31.9116,31.6272,31.7557,1764814.0
2022-05-12 15:30:00,34.61,34.78,34.59,34.71,1825582.0,31.7557,31.9116,31.7373,31.8474,1825582.0
2022-05-12 15:40:00,34.72,34.92,34.68,34.83,2934095.0,31.8566,32.0401,31.8199,31.9575,2934095.0
2022-05-12 15:50:00,34.83,35.09,34.8,35.07,5220806.0,31.9575,32.1961,31.93,32.1777,5220806.0
2022-05-13 09:30:00,35.53,35.71,35.46,35.63,1489233.0,32.5998,32.7649,32.5356,32.6915,1489233.0
2022-05-13 09:40:00,35.64,35.7,35.53,35.59,957976.0,32.7007,32.7558,32.5998,32.6548,957976.0
2022-05-13 09:50:00,35.59,35.71,35.53,35.56,1180841.0,32.6548,32.7649,32.5998,32.6273,1180841.0
2022-05-13 10:00:00,35.57,35.65,35.46,35.52,940089.0,32.6365,32.7099,32.5356,32.5906,940089.0
2022-05-13 10:10:00,35.52,35.58,35.44,35.54,1315449.0,32.5906,32.6457,32.5172,32.609,1315449.0
2022-05-13 10:20:00,35.54,35.73,35.52,35.59,1528596.0,32.609,32.7833,32.5906,32.6548,1528596.0
2022-05-13 10:30:00,35.59,35.65,35.5,35.54,815662.0,32.6548,32.7099,32.5723,32.609,815662.0
2022-05-13 10:40:00,35.53,35.54,35.21,35.29,1344220.0,32.5998,32.609,32.3062,32.3796,1344220.0
2022-05-13 10:50:00,35.28,35.4,35.27,35.37,921711.0,32.3704,32.4805,32.3612,32.453,921711.0
2022-05-13 11:00:00,35.36,35.36,35.23,35.33,967962.0,32.4438,32.4438,32.3245,32.4163,967962.0
2022-05-13 11:10:00,35.32,35.46,35.3,35.42,871774.0,32.4071,32.5356,32.3888,32.4989,871774.0
2022-05-13 11:20:00,35.42,35.45,35.38,35.42,757303.0,32.4989,32.5264,32.4622,32.4989,757303.0
2022-05-13 11:30:00,35.41,35.53,35.4,35.52,797211.0,32.4897,32.5998,32.4805,32.5906,797211.0
2022-05-13 11:40:00,35.52,35.52,35.37,35.39,590727.0,32.5906,32.5906,32.453,32.4713,590727.0
2022-05-13 11:50:00,35.38,35.47,35.36,35.43,556741.0,32.4622,32.5447,32.4438,32.508,556741.0
2022-05-13 12:00:00,35.45,35.46,35.4,35.4,801873.0,32.5264,32.5356,32.4805,32.4805,801873.0
2022-05-13 12:10:00,35.4,35.48,35.37,35.41,1661805.0,32.4805,32.5539,32.453,32.4897,1661805.0
2022-05-13 12:20:00,35.41,35.47,35.34,35.47,710112.0,32.4897,32.5447,32.4255,32.5447,710112.0
2022-05-13 12:30:00,35.47,35.5,35.39,35.45,733226.0,32.5447,32.5723,32.4713,32.5264,733226.0
2022-05-13 12:40:00,35.45,35.47,35.35,35.36,741365.0,32.5264,32.5447,32.4346,32.4438,741365.0
2022-05-13 12:50:00,35.36,35.41,35.29,35.37,524974.0,32.4438,32.4897,32.3796,32.453,524974.0
2022-05-13 13:00:00,35.37,35.41,35.28,35.3,1144269.0,32.453,32.4897,32.3704,32.3888,1144269.0
2022-05-13 13:10:00,35.3,35.35,35.23,35.24,625494.0,32.3888,32.4346,32.3245,32.3337,625494.0
2022-05-13 13:20:00,35.25,35.31,35.2,35.26,415224.0,32.3429,32.3979,32.297,32.3521,415224.0
2022-05-13 13:30:00,35.26,35.28,35.22,35.24,434131.0,32.3521,32.3704,32.3153,32.3337,434131.0
2022-05-13 13:40:00,35.23,35.24,35.11,35.16,542042.0,32.3245,32.3337,32.2144,32.2603,542042.0
2022-05-13 13:50:00,35.17,35.19,35.02,35.05,732007.0,32.2695,32.2878,32.1318,32.1594,732007.0
2022-05-13 14:00:00,35.05,35.06,34.84,34.91,2245207.0,32.1594,32.1685,31.9667,32.0309,2245207.0
2022-05-13 14:10:00,34.91,34.96,34.83,34.92,1088161.0,32.0309,32.0768,31.9575,32.0401,1088161.0
2022-05-13 14:20:00,34.91,34.92,34.8,34.84,714958.0,32.0309,32.0401,31.93,31.9667,714958.0
2022-05-13 14:30:00,34.84,34.95,34.75,34.8,1240283.0,31.9667,32.0676,31.8841,31.93,1240283.0
2022-05-13 14:40:00,34.8,34.94,34.8,34.86,889085.0,31.93,32.0584,31.93,31.985,889085.0
2022-05-13 14:50:00,34.87,35.0,34.85,34.99,1027597.0,31.9942,32.1135,31.9759,32.1043,1027597.0
2022-05-13 15:00:00,34.99,35.06,34.94,35.04,895111.0,32.1043,32.1685,32.0584,32.1502,895111.0
2022-05-13 15:10:00,35.05,35.13,35.04,35.11,909574.0,32.1594,32.2328,32.1502,32.2144,909574.0
2022-05-13 15:20:00,35.11,35.19,35.09,35.19,1046376.0,32.2144,32.2878,32.1961,32.2878,1046376.0
2022-05-13 15:30:00,35.19,35.22,34.98,35.09,1641560.0,32.2878,32.3153,32.0951,32.1961,1641560.0
2022-05-13 15:40:00,35.1,35.21,35.05,35.13,1588817.0,32.2052,32.3062,32.1594,32.2328,1588817.0
2022-05-13 15:50:00,35.13,35.23,35.02,35.16,3830047.0,32.2328,32.3245,32.1318,32.2603,3830047.0
2022-05-16 09:30:00,35.0,35.15,34.82,35.0,1480020.0,32.1135,32.2511,31.9483,32.1135,1480020.0
2022-05-16 09:40:00,35.01,35.05,34.49,34.58,1905885.0,32.1227,32.1594,31.6456,31.7281,1905885.0
2022-05-16 09:50:00,34.57,34.71,34.47,34.59,1071113.0,31.719,31.8474,31.6272,31.7373,1071113.0
2022-05-16 10:00:00,34.61,34.75,34.47,34.74,937109.0,31.7557,31.8841,31.6272,31.8749,937109.0
2022-05-16 10:10:00,34.74,34.82,34.68,34.72,810285.0,31.8749,31.9483,31.8199,31.8566,810285.0
2022-05-16 10:20:00,34.7,34.79,34.67,34.76,766399.0,31.8382,31.9208,31.8107,31.8933,766399.0
2022-05-16 10:30:00,34.75,34.79,34.66,34.73,999776.0,31.8841,31.9208,31.8015,31.8658,999776.0
2022-05-16 10:40:00,34.73,34.74,34.55,34.56,727692.0,31.8658,31.8749,31.7006,31.7098,727692.0
2022-05-16 10:50:00,34.55,34.62,34.46,34.52,974749.0,31.7006,31.7648,31.618,31.6731,974749.0
2022-05-16 11:00:00,34.52,34.58,34.42,34.53,883789.0,31.6731,31.7281,31.5813,31.6823,883789.0
2022-05-16 11:10:00,34.52,34.74,34.5,34.56,976035.0,31.6731,31.8749,31.6547,31.7098,976035.0
2022-05-16 11:20:00,34.55,34.56,34.46,34.49,858753.0,31.7006,31.7098,31.618,31.6456,858753.0
2022-05-16 11:30:00,34.5,34.59,34.41,34.58,1180753.0,31.6547,31.7373,31.5722,31.7281,1180753.0
2022-05-16 11:40:00,34.58,34.82,34.51,34.81,778985.0,31.7281,31.9483,31.6639,31.9392,778985.0
2022-05-16 11:50:00,34.82,34.92,34.79,34.89,629671.0,31.9483,32.0401,31.9208,32.0126,629671.0
2022-05-16 12:00:00,34.9,34.96,34.85,34.9,488813.0,32.0217,32.0768,31.9759,32.0217,488813.0
2022-05-16 12:10:00,34.9,34.92,34.8,34.84,392728.0,32.0217,32.0401,31.93,31.9667,392728.0
2022-05-16 12:20:00,34.83,34.9,34.76,34.89,477574.0,31.9575,32.0217,31.8933,32.0126,477574.0
2022-05-16 12:30:00,34.88,34.92,34.82,34.84,513048.0,32.0034,32.0401,31.9483,31.9667,513048.0
2022-05-16 12:40:00,34.85,34.92,34.79,34.91,436773.0,31.9759,32.0401,31.9208,32.0309,436773.0
2022-05-16 12:50:00,34.91,34.93,34.78,34.79,411857.0,32.0309,32.0493,31.9116,31.9208,411857.0
2022-05-16 13:00:00,34.78,34.89,34.74,34.88,369444.0,31.9116,32.0126,31.8749,32.0034,369444.0
2022-05-16 13:10:00,34.87,34.94,34.82,34.84,483270.0,31.9942,32.0584,31.9483,31.9667,483270.0
2022-05-16 13:20:00,34.84,35.01,34.83,35.0,498807.0,31.9667,32.1227,31.9575,32.1135,498807.0
2022-05-16 13:30:00,35.0,35.07,34.98,35.02,538241.0,32.1135,32.1777,32.0951,32.1318,538241.0
2022-05-16 13:40:00,35.02,35.08,34.92,34.94,465589.0,32.1318,32.1869,32.0401,32.0584,465589.0
2022-05-16 13:50:00,34.94,34.98,34.91,34.95,261353.0,32.0584,32.0951,32.0309,32.0676,261353.0
2022-05-16 14:00:00,34.95,35.04,34.9,35.0,390453.0,32.0676,32.1502,32.0217,32.1135,390453.0
2022-05-16 14:10:00,34.99,35.0,34.92,34.98,475298.0,32.1043,32.1135,32.0401,32.0951,475298.0
2022-05-16 14:20:00,34.98,35.13,34.97,35.13,486968.0,32.0951,32.2328,32.086,32.2328,486968.0
2022-05-16 14:30:00,35.13,35.17,35.08,35.11,589550.0,32.2328,32.2695,32.1869,32.2144,589550.0
2022-05-16 14:40:00,35.11,35.13,35.01,35.02,405694.0,32.2144,32.2328,32.1227,32.1318,405694.0
2022-05-16 14:50:00,35.01,35.08,34.96,35.08,548105.0,32.1227,32.1869,32.0768,32.1869,548105.0
2022-05-16 15:00:00,35.08,35.15,35.07,35.11,603105.0,32.1869,32.2511,32.1777,32.2144,603105.0
2022-05-16 15:10:00,35.1,35.1,34.93,34.98,549726.0,32.2052,32.2052,32.0493,32.0951,549726.0
2022-05-16 15:20:00,34.98,34.99,34.92,34.94,669994.0,32.0951,32.1043,32.0401,32.0584,669994.0
2022-05-16 15:30:00,34.94,34.97,34.81,34.86,1063337.0,32.0584,32.086,31.9392,31.985,1063337.0
2022-05-16 15:40:00,34.86,34.88,34.73,34.77,1747014.0,31.985,32.0034,31.8658,31.9025,1747014.0
2022-05-16 15:50:00,34.77,34.84,34.71,34.82,3881821.0,31.9025,31.9667,31.8474,31.9483,3881821.0
2022-05-17 09:30:00,35.62,35.95,35.58,35.81,2758871.0,32.6824,32.9851,32.6457,32.8567,2758871.0
2022-05-17 09:40:00,35.81,35.95,35.8,35.84,1417814.0,32.8567,32.9851,32.8475,32.8842,1417814.0
2022-05-17 09:50:00,35.83,35.93,35.74,35.88,1079999.0,32.875,32.9668,32.7925,32.9209,1079999.0
2022-05-17 10:00:00,35.88,36.12,35.87,35.93,1737731.0,32.9209,33.1411,32.9117,32.9668,1737731.0
2022-05-17 10:10:00,35.93,36.0,35.87,35.99,774774.0,32.9668,33.031,32.9117,33.0218,774774.0
2022-05-17 10:20:00,35.98,36.0,35.7,35.73,829381.0,33.0127,33.031,32.7558,32.7833,829381.0
2022-05-17 10:30:00,35.73,35.77,35.59,35.67,1184953.0,32.7833,32.82,32.6548,32.7282,1184953.0
2022-05-17 10:40:00,35.66,35.68,35.43,35.49,1196143.0,32.7191,32.7374,32.508,32.5631,1196143.0
2022-05-17 10:50:00,35.5,35.57,35.44,35.57,951919.0,32.5723,32.6365,32.5172,32.6365,951919.0
2022-05-17 11:00:00,35.57,35.73,35.56,35.68,707079.0,32.6365,32.7833,32.6273,32.7374,707079.0
2022-05-17 11:10:00,35.68,35.75,35.62,35.7,621388.0,32.7374,32.8016,32.6824,32.7558,621388.0
2022-05-17 11:20:00,35.7,35.73,35.65,35.71,497966.0,32.7558,32.7833,32.7099,32.7649,497966.0
2022-05-17 11:30:00,35.7,35.78,35.68,35.7,534407.0,32.7558,32.8292,32.7374,32.7558,534407.0
2022-05-17 11:40:00,35.7,35.78,35.65,35.69,600733.0,32.7558,32.8292,32.7099,32.7466,600733.0
2022-05-17 11:50:00,35.7,35.8,35.69,35.73,403333.0,32.7558,32.8475,32.7466,32.7833,403333.0
2022-05-17 12:00:00,35.73,35.75,35.62,35.68,434182.0,32.7833,32.8016,32.6824,32.7374,434182.0
2022-05-17 12:10:00,35.68,35.8,35.63,35.79,416403.0,32.7374,32.8475,32.6915,32.8383,416403.0
2022-05-17 12:20:00,35.8,35.83,35.77,35.79,325878.0,32.8475,32.875,32.82,32.8383,325878.0
2022-05-17 12:30:00,35.79,35.9,35.76,35.88,434540.0,32.8383,32.9393,32.8108,32.9209,434540.0
2022-05-17 12:40:00,35.88,35.95,35.85,35.91,383943.0,32.9209,32.9851,32.8934,32.9484,383943.0
2022-05-17 12:50:00,35.91,35.98,35.88,35.95,440113.0,32.9484,33.0127,32.9209,32.9851,440113.0
2022-05-17 13:00:00,35.95,35.96,35.85,35.9,375804.0,32.9851,32.9943,32.8934,32.9393,375804.0
2022-05-17 13:10:00,35.9,35.97,35.89,35.94,308876.0,32.9393,33.0035,32.9301,32.976,308876.0
2022-05-17 13:20:00,35.93,35.94,35.83,35.83,435031.0,32.9668,32.976,32.875,32.875,435031.0
2022-05-17 13:30:00,35.83,35.91,35.82,35.87,340956.0,32.875,32.9484,32.8659,32.9117,340956.0
2022-05-17 13:40:00,35.86,35.87,35.77,35.8,286315.0,32.9026,32.9117,32.82,32.8475,286315.0
2022-05-17 13:50:00,35.8,35.81,35.76,35.77,340949.0,32.8475,32.8567,32.8108,32.82,340949.0
2022-05-17 14:00:00,35.77,35.99,35.77,35.98,916217.0,32.82,33.0218,32.82,33.0127,916217.0
2022-05-17 14:10:00,35.97,35.97,35.73,35.75,1220185.0,33.0035,33.0035,32.7833,32.8016,1220185.0
2022-05-17 14:20:00,35.75,35.81,35.64,35.76,921106.0,32.8016,32.8567,32.7007,32.8108,921106.0
2022-05-17 14:30:00,35.77,35.88,35.69,35.88,570655.0,32.82,32.9209,32.7466,32.9209,570655.0
2022-05-17 14:40:00,35.88,36.1,35.87,36.09,819931.0,32.9209,33.1228,32.9117,33.1136,819931.0
2022-05-17 14:50:00,36.09,36.1,36.02,36.05,1106877.0,33.1136,33.1228,33.0494,33.0769,1106877.0
2022-05-17 15:00:00,36.05,36.17,36.04,36.12,1117723.0,33.0769,33.187,33.0677,33.1411,1117723.0
2022-05-17 15:10:00,36.12,36.18,36.06,36.16,1020532.0,33.1411,33.1962,33.0861,33.1778,1020532.0
2022-05-17 15:20:00,36.16,36.22,36.14,36.16,860050.0,33.1778,33.2329,33.1595,33.1778,860050.0
2022-05-17 15:30:00,36.15,36.19,36.08,36.09,1030222.0,33.1687,33.2054,33.1044,33.1136,1030222.0
2022-05-17 15:40:00,36.09,36.14,35.98,36.01,1928922.0,33.1136,33.1595,33.0127,33.0402,1928922.0
2022-05-17 15:50:00,36.01,36.05,35.92,36.01,3214529.0,33.0402,33.0769,32.9576,33.0402,3214529.0
2022-05-18 09:30:00,35.62,35.64,35.37,35.54,1497527.0,32.6824,32.7007,32.453,32.609,1497527.0
2022-05-18 09:40:00,35.53,35.69,35.4,35.65,1205366.0,32.5998,32.7466,32.4805,32.7099,1205366.0
2022-05-18 09:50:00,35.65,35.67,35.45,35.48,619606.0,32.7099,32.7282,32.5264,32.5539,619606.0
2022-05-18 10:00:00,35.48,35.63,35.43,35.44,752252.0,32.5539,32.6915,32.508,32.5172,752252.0
2022-05-18 10:10:00,35.45,35.61,35.42,35.59,672243.0,32.5264,32.6732,32.4989,32.6548,672243.0
2022-05-18 10:20:00,35.58,35.64,35.37,35.37,767245.0,32.6457,32.7007,32.453,32.453,767245.0
2022-05-18 10:30:00,35.37,35.47,35.35,35.43,960730.0,32.453,32.5447,32.4346,32.508,960730.0
2022-05-18 10:40:00,35.42,35.55,35.36,35.54,542092.0,32.4989,32.6181,32.4438,32.609,542092.0
2022-05-18 10:50:00,35.53,35.55,35.45,35.54,555869.0,32.5998,32.6181,32.5264,32.609,555869.0
2022-05-18 11:00:00,35.54,35.54,35.29,35.34,761770.0,32.609,32.609,32.3796,32.4255,761770.0
2022-05-18 11:10:00,35.33,35.34,35.2,35.23,627531.0,32.4163,32.4255,32.297,32.3245,627531.0
2022-05-18 11:20:00,35.23,35.23,35.05,35.05,729567.0,32.3245,32.3245,32.1594,32.1594,729567.0
2022-05-18 11:30:00,35.05,35.24,35.01,35.2,828422.0,32.1594,32.3337,32.1227,32.297,828422.0
2022-05-18 11:40:00,35.2,35.25,35.11,35.16,445401.0,32.297,32.3429,32.2144,32.2603,445401.0
2022-05-18 11:50:00,35.15,35.17,35.01,35.02,577336.0,32.2511,32.2695,32.1227,32.1318,577336.0
2022-05-18 12:00:00,35.02,35.08,34.96,35.0,1106878.0,32.1318,32.1869,32.0768,32.1135,1106878.0
2022-05-18 12:10:00,34.99,35.14,34.96,35.07,560007.0,32.1043,32.2419,32.0768,32.1777,560007.0
2022-05-18 12:20:00,35.07,35.08,34.93,35.04,670434.0,32.1777,32.1869,32.0493,32.1502,670434.0
2022-05-18 12:30:00,35.04,35.14,35.0,35.14,461342.0,32.1502,32.2419,32.1135,32.2419,461342.0
2022-05-18 12:40:00,35.14,35.2,35.08,35.2,391327.0,32.2419,32.297,32.1869,32.297,391327.0
2022-05-18 12:50:00,35.2,35.25,35.15,35.19,332880.0,32.297,32.3429,32.2511,32.2878,332880.0
2022-05-18 13:00:00,35.19,35.19,35.03,35.05,400721.0,32.2878,32.2878,32.141,32.1594,400721.0
2022-05-18 13:10:00,35.05,35.05,34.93,34.95,528734.0,32.1594,32.1594,32.0493,32.0676,528734.0
2022-05-18 13:20:00,34.96,35.05,34.94,35.02,463414.0,32.0768,32.1594,32.0584,32.1318,463414.0
2022-05-18 13:30:00,35.02,35.06,34.97,35.05,386194.0,32.1318,32.1685,32.086,32.1594,386194.0
2022-05-18 13:40:00,35.06,35.07,34.89,34.91,615476.0,32.1685,32.1777,32.0126,32.0309,615476.0
2022-05-18 13:50:00,34.91,34.95,34.85,34.93,510535.0,32.0309,32.0676,31.9759,32.0493,510535.0
2022-05-18 14:00:00,34.93,34.97,34.86,34.92,470237.0,32.0493,32.086,31.985,32.0401,470237.0
2022-05-18 14:10:00,34.92,34.96,34.84,34.91,638887.0,32.0401,32.0768,31.9667,32.0309,638887.0
2022-05-18 14:20:00,34.91,35.02,34.86,35.02,601235.0,32.0309,32.1318,31.985,32.1318,601235.0
2022-05-18 14:30:00,35.01,35.2,34.88,35.0,2054155.0,32.1227,32.297,32.0034,32.1135,2054155.0
2022-05-18 14:40:00,34.99,35.05,34.87,34.93,643095.0,32.1043,32.1594,31.9942,32.0493,643095.0
2022-05-18 14:50:00,34.93,34.96,34.78,34.81,819116.0,32.0493,32.0768,31.9116,31.9392,819116.0
2022-05-18 15:00:00,34.8,34.88,34.78,34.8,784184.0,31.93,32.0034,31.9116,31.93,784184.0
2022-05-18 15:10:00,34.8,34.83,34.74,34.77,972630.0,31.93,31.9575,31.8749,31.9025,972630.0
2022-05-18 15:20:00,34.76,34.79,34.6,34.62,1716173.0,31.8933,31.9208,31.7465,31.7648,1716173.0
2022-05-18 15:30:00,34.62,34.85,34.62,34.82,1795616.0,31.7648,31.9759,31.7648,31.9483,1795616.0
2022-05-18 15:40:00,34.81,34.86,34.67,34.72,1876332.0,31.9392,31.985,31.8107,31.8566,1876332.0
2022-05-18 15:50:00,34.72,34.89,34.66,34.88,4345410.0,31.8566,32.0126,31.8015,32.0034,4345410.0
2022-05-19 09:30:00,34.29,34.84,34.25,34.74,2035433.0,31.462,31.9667,31.4253,31.8749,2035433.0
2022-05-19 09:40:00,34.74,34.79,34.31,34.36,1272063.0,31.8749,31.9208,31.4804,31.5263,1272063.0
2022-05-19 09:50:00,34.35,34.6,34.31,34.4,1051283.0,31.5171,31.7465,31.4804,31.563,1051283.0
2022-05-19 10:00:00,34.4,34.65,34.35,34.53,1055444.0,31.563,31.7924,31.5171,31.6823,1055444.0
2022-05-19 10:10:00,34.53,34.72,34.51,34.63,1023847.0,31.6823,31.8566,31.6639,31.774,1023847.0
2022-05-19 10:20:00,34.63,34.73,34.52,34.54,846250.0,31.774,31.8658,31.6731,31.6914,846250.0
2022-05-19 10:30:00,34.54,34.62,34.41,34.48,835503.0,31.6914,31.7648,31.5722,31.6364,835503.0
2022-05-19 10:40:00,34.48,34.5,34.37,34.4,946749.0,31.6364,31.6547,31.5354,31.563,946749.0
2022-05-19 10:50:00,34.4,34.53,34.32,34.41,813014.0,31.563,31.6823,31.4896,31.5722,813014.0
2022-05-19 11:00:00,34.41,34.48,34.3,34.41,974774.0,31.5722,31.6364,31.4712,31.5722,974774.0
2022-05-19 11:10:00,34.4,34.5,34.25,34.33,852829.0,31.563,31.6547,31.4253,31.4987,852829.0
2022-05-19 11:20:00,34.32,34.41,34.26,34.4,849041.0,31.4896,31.5722,31.4345,31.563,849041.0
2022-05-19 11:30:00,34.41,34.65,34.38,34.61,986361.0,31.5722,31.7924,31.5446,31.7557,986361.0
2022-05-19 11:40:00,34.61,34.75,34.61,34.65,988540.0,31.7557,31.8841,31.7557,31.7924,988540.0
2022-05-19 11:50:00,34.65,34.67,34.5,34.55,715817.0,31.7924,31.8107,31.6547,31.7006,715817.0
2022-05-19 12:00:00,34.55,34.58,34.49,34.57,601106.0,31.7006,31.7281,31.6456,31.719,601106.0
2022-05-19 12:10:00,34.57,34.59,34.45,34.46,596954.0,31.719,31.7373,31.6089,31.618,596954.0
2022-05-19 12:20:00,34.46,34.5,34.36,34.48,593434.0,31.618,31.6547,31.5263,31.6364,593434.0
2022-05-19 12:30:00,34.48,34.52,34.41,34.42,856639.0,31.6364,31.6731,31.5722,31.5813,856639.0
2022-05-19 12:40:00,34.41,34.42,34.3,34.36,654559.0,31.5722,31.5813,31.4712,31.5263,654559.0
2022-05-19 12:50:00,34.35,34.41,34.31,34.38,388150.0,31.5171,31.5722,31.4804,31.5446,388150.0
2022-05-19 13:00:00,34.38,34.52,34.37,34.41,1121774.0,31.5446,31.6731,31.5354,31.5722,1121774.0
2022-05-19 13:10:00,34.41,34.44,34.29,34.44,631200.0,31.5722,31.5997,31.462,31.5997,631200.0
2022-05-19 13:20:00,34.45,34.53,34.38,34.4,708863.0,31.6089,31.6823,31.5446,31.563,708863.0
2022-05-19 13:30:00,34.4,34.51,34.37,34.45,845432.0,31.563,31.6639,31.5354,31.6089,845432.0
2022-05-19 13:40:00,34.46,34.49,34.26,34.27,780972.0,31.618,31.6456,31.4345,31.4437,780972.0
2022-05-19 13:50:00,34.27,34.59,34.26,34.54,904760.0,31.4437,31.7373,31.4345,31.6914,904760.0
2022-05-19 14:00:00,34.54,34.55,34.4,34.48,713507.0,31.6914,31.7006,31.563,31.6364,713507.0
2022-05-19 14:10:00,34.49,34.56,34.43,34.44,519133.0,31.6456,31.7098,31.5905,31.5997,519133.0
2022-05-19 14:20:00,34.43,34.57,34.39,34.54,604733.0,31.5905,31.719,31.5538,31.6914,604733.0
2022-05-19 14:30:00,34.54,34.59,34.47,34.52,535248.0,31.6914,31.7373,31.6272,31.6731,535248.0
2022-05-19 14:40:00,34.52,34.6,34.42,34.6,716083.0,31.6731,31.7465,31.5813,31.7465,716083.0
2022-05-19 14:50:00,34.61,34.65,34.52,34.61,838276.0,31.7557,31.7924,31.6731,31.7557,838276.0
2022-05-19 15:00:00,34.61,34.73,34.56,34.61,1056890.0,31.7557,31.8658,31.7098,31.7557,1056890.0
2022-05-19 15:10:00,34.6,34.63,34.49,34.52,763399.0,31.7465,31.774,31.6456,31.6731,763399.0
2022-05-19 15:20:00,34.52,34.53,34.37,34.39,922123.0,31.6731,31.6823,31.5354,31.5538,922123.0
2022-05-19 15:30:00,34.39,34.45,34.34,34.38,1285062.0,31.5538,31.6089,31.5079,31.5446,1285062.0
2022-05-19 15:40:00,34.37,34.54,34.32,34.43,1780839.0,31.5354,31.6914,31.4896,31.5905,1780839.0
2022-05-19 15:50:00,34.43,34.52,34.36,34.44,4053987.0,31.5905,31.6731,31.5263,31.5997,4053987.0
2022-05-20 09:30:00,34.8,34.98,34.6,34.69,2245866.0,31.93,32.0951,31.7465,31.8291,2245866.0
2022-05-20 09:40:00,34.69,34.71,34.41,34.42,1298820.0,31.8291,31.8474,31.5722,31.5813,1298820.0
2022-05-20 09:50:00,34.43,34.53,34.4,34.48,763343.0,31.5905,31.6823,31.563,31.6364,763343.0
2022-05-20 10:00:00,34.47,34.51,34.3,34.33,1161769.0,31.6272,31.6639,31.4712,31.4987,1161769.0
2022-05-20 10:10:00,34.32,34.43,34.28,34.34,920973.0,31.4896,31.5905,31.4529,31.5079,920973.0
2022-05-20 10:20:00,34.34,34.4,34.27,34.38,825521.0,31.5079,31.563,31.4437,31.5446,825521.0
2022-05-20 10:30:00,34.37,34.41,34.24,34.26,929716.0,31.5354,31.5722,31.4162,31.4345,929716.0
2022-05-20 10:40:00,34.25,34.33,34.16,34.18,851332.0,31.4253,31.4987,31.3428,31.3611,851332.0
2022-05-20 10:50:00,34.18,34.19,34.01,34.02,813992.0,31.3611,31.3703,31.2051,31.2143,813992.0
2022-05-20 11:00:00,34.02,34.04,33.93,33.94,1407620.0,31.2143,31.2327,31.1317,31.1409,1407620.0
2022-05-20 11:10:00,33.94,33.95,33.84,33.9,1114509.0,31.1409,31.1501,31.0492,31.1042,1114509.0
2022-05-20 11:20:00,33.91,33.93,33.77,33.87,953280.0,31.1134,31.1317,30.9849,31.0767,953280.0
2022-05-20 11:30:00,33.86,33.98,33.8,33.82,670635.0,31.0675,31.1776,31.0125,31.0308,670635.0
2022-05-20 11:40:00,33.83,33.91,33.79,33.87,612937.0,31.04,31.1134,31.0033,31.0767,612937.0
2022-05-20 11:50:00,33.86,33.91,33.8,33.81,595157.0,31.0675,31.1134,31.0125,31.0216,595157.0
2022-05-20 12:00:00,33.8,33.82,33.63,33.63,887850.0,31.0125,31.0308,30.8565,30.8565,887850.0
2022-05-20 12:10:00,33.63,33.71,33.57,33.58,1524635.0,30.8565,30.9299,30.8014,30.8106,1524635.0
2022-05-20 12:20:00,33.58,33.63,33.52,33.56,867797.0,30.8106,30.8565,30.7556,30.7923,867797.0
2022-05-20 12:30:00,33.55,33.6,33.43,33.47,993607.0,30.7831,30.829,30.673,30.7097,993607.0
2022-05-20 12:40:00,33.47,33.48,33.3,33.45,1039301.0,30.7097,30.7188,30.5537,30.6913,1039301.0
2022-05-20 12:50:00,33.45,33.47,33.36,33.41,1323897.0,30.6913,30.7097,30.6087,30.6546,1323897.0
2022-05-20 13:00:00,33.41,33.43,33.26,33.27,1002078.0,30.6546,30.673,30.517,30.5262,1002078.0
2022-05-20 13:10:00,33.27,33.3,33.12,33.14,1460105.0,30.5262,30.5537,30.3885,30.4069,1460105.0
2022-05-20 13:20:00,33.14,33.18,32.96,32.98,2116307.0,30.4069,30.4436,30.2417,30.2601,2116307.0
2022-05-20 13:30:00,32.98,33.3,32.95,33.25,1667845.0,30.2601,30.5537,30.2326,30.5078,1667845.0
2022-05-20 13:40:00,33.25,33.37,33.21,33.32,826128.0,30.5078,30.6179,30.4711,30.572,826128.0
2022-05-20 13:50:00,33.31,33.42,33.27,33.38,757563.0,30.5629,30.6638,30.5262,30.6271,757563.0
2022-05-20 14:00:00,33.38,33.44,33.21,33.27,838514.0,30.6271,30.6821,30.4711,30.5262,838514.0
2022-05-20 14:10:00,33.27,33.3,33.16,33.22,779433.0,30.5262,30.5537,30.4252,30.4803,779433.0
2022-05-20 14:20:00,33.22,33.26,33.17,33.23,839961.0,30.4803,30.517,30.4344,30.4895,839961.0
2022-05-20 14:30:00,33.22,33.26,33.14,33.18,974477.0,30.4803,30.517,30.4069,30.4436,974477.0
2022-05-20 14:40:00,33.18,33.34,33.17,33.32,710713.0,30.4436,30.5904,30.4344,30.572,710713.0
2022-05-20 14:50:00,33.32,33.45,33.29,33.32,1014169.0,30.572,30.6913,30.5445,30.572,1014169.0
2022-05-20 15:00:00,33.32,33.38,33.24,33.28,798382.0,30.572,30.6271,30.4986,30.5353,798382.0
2022-05-20 15:10:00,33.28,33.35,33.23,33.34,774758.0,30.5353,30.5996,30.4895,30.5904,774758.0
2022-05-20 15:20:00,33.34,33.42,33.28,33.4,1218266.0,30.5904,30.6638,30.5353,30.6454,1218266.0
2022-05-20 15:30:00,33.41,33.6,33.32,33.55,2245899.0,30.6546,30.829,30.572,30.7831,2245899.0
2022-05-20 15:40:00,33.55,33.76,33.54,33.73,3010131.0,30.7831,30.9758,30.7739,30.9482,3010131.0
2022-05-20 15:50:00,33.73,33.88,33.73,33.84,4318717.0,30.9482,31.0859,30.9482,31.0492,4318717.0
2022-05-23 09:30:00,34.76,35.11,34.66,34.88,4098942.0,31.8933,32.2144,31.8015,32.0034,4098942.0
2022-05-23 09:40:00,34.88,35.4,34.78,35.4,2132639.0,32.0034,32.4805,31.9116,32.4805,2132639.0
2022-05-23 09:50:00,35.39,35.5,35.17,35.19,1642036.0,32.4713,32.5723,32.2695,32.2878,1642036.0
2022-05-23 10:00:00,35.19,35.28,34.98,35.23,1640531.0,32.2878,32.3704,32.0951,32.3245,1640531.0
2022-05-23 10:10:00,35.23,35.58,35.2,35.57,1648663.0,32.3245,32.6457,32.297,32.6365,1648663.0
2022-05-23 10:20:00,35.56,35.86,35.49,35.86,2074267.0,32.6273,32.9026,32.5631,32.9026,2074267.0
2022-05-23 10:30:00,35.86,35.88,35.7,35.72,1942161.0,32.9026,32.9209,32.7558,32.7741,1942161.0
2022-05-23 10:40:00,35.72,35.87,35.63,35.75,1644322.0,32.7741,32.9117,32.6915,32.8016,1644322.0
2022-05-23 10:50:00,35.75,35.91,35.64,35.9,1084686.0,32.8016,32.9484,32.7007,32.9393,1084686.0
2022-05-23 11:00:00,35.9,36.09,35.87,36.02,1275627.0,32.9393,33.1136,32.9117,33.0494,1275627.0
2022-05-23 11:10:00,36.01,36.14,35.95,36.05,1298587.0,33.0402,33.1595,32.9851,33.0769,1298587.0
2022-05-23 11:20:00,36.06,36.1,35.99,36.03,914424.0,33.0861,33.1228,33.0218,33.0585,914424.0
2022-05-23 11:30:00,36.04,36.1,36.0,36.04,3132091.0,33.0677,33.1228,33.031,33.0677,3132091.0
2022-05-23 11:40:00,36.03,36.13,36.01,36.09,2119027.0,33.0585,33.1503,33.0402,33.1136,2119027.0
2022-05-23 11:50:00,36.09,36.1,36.03,36.05,1296995.0,33.1136,33.1228,33.0585,33.0769,1296995.0
2022-05-23 12:00:00,36.05,36.24,36.04,36.21,1212870.0,33.0769,33.2512,33.0677,33.2237,1212870.0
2022-05-23 12:10:00,36.21,36.22,36.12,36.16,1285728.0,33.2237,33.2329,33.1411,33.1778,1285728.0
2022-05-23 12:20:00,36.17,36.26,36.1,36.15,1212923.0,33.187,33.2696,33.1228,33.1687,1212923.0
2022-05-23 12:30:00,36.15,36.18,36.11,36.16,764036.0,33.1687,33.1962,33.1319,33.1778,764036.0
2022-05-23 12:40:00,36.16,36.22,36.1,36.14,1096614.0,33.1778,33.2329,33.1228,33.1595,1096614.0
2022-05-23 12:50:00,36.15,36.15,35.9,35.97,2281879.0,33.1687,33.1687,32.9393,33.0035,2281879.0
2022-05-23 13:00:00,35.97,35.97,35.81,35.9,901307.0,33.0035,33.0035,32.8567,32.9393,901307.0
2022-05-23 13:10:00,35.89,35.95,35.81,35.86,908982.0,32.9301,32.9851,32.8567,32.9026,908982.0
2022-05-23 13:20:00,35.86,35.99,35.78,35.95,949165.0,32.9026,33.0218,32.8292,32.9851,949165.0
2022-05-23 13:30:00,35.95,36.12,35.92,36.08,833239.0,32.9851,33.1411,32.9576,33.1044,833239.0
2022-05-23 13:40:00,36.08,36.18,36.05,36.13,706175.0,33.1044,33.1962,33.0769,33.1503,706175.0
2022-05-23 13:50:00,36.12,36.19,36.09,36.19,519487.0,33.1411,33.2054,33.1136,33.2054,519487.0
2022-05-23 14:00:00,36.19,36.21,36.07,36.12,765748.0,33.2054,33.2237,33.0952,33.1411,765748.0
2022-05-23 14:10:00,36.12,36.16,36.06,36.11,635682.0,33.1411,33.1778,33.0861,33.1319,635682.0
2022-05-23 14:20:00,36.11,36.14,36.03,36.06,604523.0,33.1319,33.1595,33.0585,33.0861,604523.0
2022-05-23 14:30:00,36.05,36.1,36.03,36.08,739409.0,33.0769,33.1228,33.0585,33.1044,739409.0
2022-05-23 14:40:00,36.09,36.15,35.99,36.03,886279.0,33.1136,33.1687,33.0218,33.0585,886279.0
2022-05-23 14:50:00,36.02,36.06,35.98,36.01,686643.0,33.0494,33.0861,33.0127,33.0402,686643.0
2022-05-23 15:00:00,36.01,36.1,36.01,36.08,850140.0,33.0402,33.1228,33.0402,33.1044,850140.0
2022-05-23 15:10:00,36.09,36.1,35.96,36.1,1192062.0,33.1136,33.1228,32.9943,33.1228,1192062.0
2022-05-23 15:20:00,36.1,36.12,35.98,36.09,1028136.0,33.1228,33.1411,33.0127,33.1136,1028136.0
2022-05-23 15:30:00,36.09,36.11,35.93,35.93,1740742.0,33.1136,33.1319,32.9668,32.9668,1740742.0
2022-05-23 15:40:00,35.93,35.94,35.77,35.79,2212977.0,32.9668,32.976,32.82,32.8383,2212977.0
2022-05-23 15:50:00,35.79,35.91,35.74,35.88,4752286.0,32.8383,32.9484,32.7925,32.9209,4752286.0
2022-05-24 09:30:00,35.47,35.6,35.27,35.45,2841094.0,32.5447,32.664,32.3612,32.5264,2841094.0
2022-05-24 09:40:00,35.44,35.96,35.42,35.68,2382168.0,32.5172,32.9943,32.4989,32.7374,2382168.0
2022-05-24 09:50:00,35.68,35.78,35.39,35.41,1222212.0,32.7374,32.8292,32.4713,32.4897,1222212.0
2022-05-24 10:00:00,35.42,35.53,35.26,35.28,1440907.0,32.4989,32.5998,32.3521,32.3704,1440907.0
2022-05-24 10:10:00,35.28,35.3,35.0,35.05,1285615.0,32.3704,32.3888,32.1135,32.1594,1285615.0
2022-05-24 10:20:00,35.04,35.25,35.03,35.25,961572.0,32.1502,32.3429,32.141,32.3429,961572.0
2022-05-24 10:30:00,35.24,35.24,35.09,35.17,935032.0,32.3337,32.3337,32.1961,32.2695,935032.0
2022-05-24 10:40:00,35.16,35.19,35.01,35.01,893512.0,32.2603,32.2878,32.1227,32.1227,893512.0
2022-05-24 10:50:00,35.01,35.12,34.96,35.08,746993.0,32.1227,32.2236,32.0768,32.1869,746993.0
2022-05-24 11:00:00,35.07,35.22,35.06,35.13,707997.0,32.1777,32.3153,32.1685,32.2328,707997.0
2022-05-24 11:10:00,35.13,35.2,35.05,35.05,594114.0,32.2328,32.297,32.1594,32.1594,594114.0
2022-05-24 11:20:00,35.05,35.2,35.01,35.19,790700.0,32.1594,32.297,32.1227,32.2878,790700.0
2022-05-24 11:30:00,35.2,35.23,35.07,35.09,594560.0,32.297,32.3245,32.1777,32.1961,594560.0
2022-05-24 11:40:00,35.09,35.34,35.08,35.29,905934.0,32.1961,32.4255,32.1869,32.3796,905934.0
2022-05-24 11:50:00,35.3,35.39,35.24,35.29,623951.0,32.3888,32.4713,32.3337,32.3796,623951.0
2022-05-24 12:00:00,35.29,35.36,35.24,35.36,528096.0,32.3796,32.4438,32.3337,32.4438,528096.0
2022-05-24 12:10:00,35.36,35.53,35.32,35.4,767815.0,32.4438,32.5998,32.4071,32.4805,767815.0
2022-05-24 12:20:00,35.41,35.44,35.33,35.34,537862.0,32.4897,32.5172,32.4163,32.4255,537862.0
2022-05-24 12:30:00,35.34,35.41,35.18,35.2,603577.0,32.4255,32.4897,32.2786,32.297,603577.0
2022-05-24 12:40:00,35.2,35.21,35.11,35.19,377417.0,32.297,32.3062,32.2144,32.2878,377417.0
2022-05-24 12:50:00,35.19,35.29,35.14,35.23,557754.0,32.2878,32.3796,32.2419,32.3245,557754.0
2022-05-24 13:00:00,35.23,35.24,35.1,35.15,692521.0,32.3245,32.3337,32.2052,32.2511,692521.0
2022-05-24 13:10:00,35.14,35.27,35.13,35.2,508656.0,32.2419,32.3612,32.2328,32.297,508656.0
2022-05-24 13:20:00,35.2,35.3,35.16,35.28,362553.0,32.297,32.3888,32.2603,32.3704,362553.0
2022-05-24 13:30:00,35.27,35.29,35.16,35.27,382115.0,32.3612,32.3796,32.2603,32.3612,382115.0
2022-05-24 13:40:00,35.28,35.43,35.27,35.36,631268.0,32.3704,32.508,32.3612,32.4438,631268.0
2022-05-24 13:50:00,35.37,35.49,35.33,35.47,601522.0,32.453,32.5631,32.4163,32.5447,601522.0
2022-05-24 14:00:00,35.47,35.53,35.33,35.5,886819.0,32.5447,32.5998,32.4163,32.5723,886819.0
2022-05-24 14:10:00,35.5,35.62,35.39,35.43,765940.0,32.5723,32.6824,32.4713,32.508,765940.0
2022-05-24 14:20:00,35.42,35.55,35.39,35.46,514754.0,32.4989,32.6181,32.4713,32.5356,514754.0
2022-05-24 14:30:00,35.45,35.6,35.43,35.59,639331.0,32.5264,32.664,32.508,32.6548,639331.0
2022-05-24 14:40:00,35.6,35.62,35.36,35.4,967568.0,32.664,32.6824,32.4438,32.4805,967568.0
2022-05-24 14:50:00,35.39,35.39,35.3,35.38,524083.0,32.4713,32.4713,32.3888,32.4622,524083.0
2022-05-24 15:00:00,35.38,35.54,35.36,35.5,874167.0,32.4622,32.609,32.4438,32.5723,874167.0
2022-05-24 15:10:00,35.5,35.56,35.45,35.49,695637.0,32.5723,32.6273,32.5264,32.5631,695637.0
2022-05-24 15:20:00,35.49,35.61,35.41,35.61,1073065.0,32.5631,32.6732,32.4897,32.6732,1073065.0
2022-05-24 15:30:00,35.6,35.77,35.53,35.7,2045794.0,32.664,32.82,32.5998,32.7558,2045794.0
2022-05-24 15:40:00,35.7,35.75,35.62,35.66,1635348.0,32.7558,32.8016,32.6824,32.7191,1635348.0
2022-05-24 15:50:00,35.67,35.73,35.56,35.67,3007855.0,32.7282,32.7833,32.6273,32.7282,3007855.0
2022-05-25 09:30:00,35.5,35.7,35.29,35.54,2132770.0,32.5723,32.7558,32.3796,32.609,2132770.0
2022-05-25 09:40:00,35.53,35.71,35.4,35.58,1407956.0,32.5998,32.7649,32.4805,32.6457,1407956.0
2022-05-25 09:50:00,35.58,35.72,35.57,35.67,901657.0,32.6457,32.7741,32.6365,32.7282,901657.0
2022-05-25 10:00:00,35.67,35.71,35.5,35.65,786644.0,32.7282,32.7649,32.5723,32.7099,786644.0
2022-05-25 10:10:00,35.64,35.73,35.57,35.71,808977.0,32.7007,32.7833,32.6365,32.7649,808977.0
2022-05-25 10:20:00,35.72,35.8,35.69,35.75,822841.0,32.7741,32.8475,32.7466,32.8016,822841.0
2022-05-25 10:30:00,35.75,35.9,35.72,35.88,755468.0,32.8016,32.9393,32.7741,32.9209,755468.0
2022-05-25 10:40:00,35.88,35.9,35.74,35.76,824862.0,32.9209,32.9393,32.7925,32.8108,824862.0
2022-05-25 10:50:00,35.77,35.83,35.74,35.82,698554.0,32.82,32.875,32.7925,32.8659,698554.0
2022-05-25 11:00:00,35.83,35.83,35.72,35.79,884700.0,32.875,32.875,32.7741,32.8383,884700.0
2022-05-25 11:10:00,35.79,35.82,35.7,35.75,602476.0,32.8383,32.8659,32.7558,32.8016,602476.0
2022-05-25 11:20:00,35.75,35.77,35.7,35.73,366082.0,32.8016,32.82,32.7558,32.7833,366082.0
2022-05-25 11:30:00,35.73,35.73,35.57,35.63,748139.0,32.7833,32.7833,32.6365,32.6915,748139.0
2022-05-25 11:40:00,35.62,35.69,35.59,35.66,483564.0,32.6824,32.7466,32.6548,32.7191,483564.0
2022-05-25 11:50:00,35.66,35.69,35.61,35.64,425768.0,32.7191,32.7466,32.6732,32.7007,425768.0
2022-05-25 12:00:00,35.64,35.7,35.56,35.59,564885.0,32.7007,32.7558,32.6273,32.6548,564885.0
2022-05-25 12:10:00,35.58,35.63,35.57,35.59,501740.0,32.6457,32.6915,32.6365,32.6548,501740.0
2022-05-25 12:20:00,35.59,35.59,35.42,35.46,484595.0,32.6548,32.6548,32.4989,32.5356,484595.0
2022-05-25 12:30:00,35.45,35.5,35.41,35.44,336791.0,32.5264,32.5723,32.4897,32.5172,336791.0
2022-05-25 12:40:00,35.44,35.52,35.42,35.51,364501.0,32.5172,32.5906,32.4989,32.5814,364501.0
2022-05-25 12:50:00,35.5,35.53,35.43,35.51,383786.0,32.5723,32.5998,32.508,32.5814,383786.0
2022-05-25 13:00:00,35.51,35.51,35.46,35.5,294183.0,32.5814,32.5814,32.5356,32.5723,294183.0
2022-05-25 13:10:00,35.5,35.56,35.42,35.53,503771.0,32.5723,32.6273,32.4989,32.5998,503771.0
2022-05-25 13:20:00,35.53,35.6,35.49,35.59,534044.0,32.5998,32.664,32.5631,32.6548,534044.0
2022-05-25 13:30:00,35.59,35.65,35.56,35.57,565723.0,32.6548,32.7099,32.6273,32.6365,565723.0
2022-05-25 13:40:00,35.57,35.62,35.55,35.6,274483.0,32.6365,32.6824,32.6181,32.664,274483.0
2022-05-25 13:50:00,35.61,35.61,35.52,35.58,420534.0,32.6732,32.6732,32.5906,32.6457,420534.0
2022-05-25 14:00:00,35.59,35.75,35.44,35.52,1635255.0,32.6548,32.8016,32.5172,32.5906,1635255.0
2022-05-25 14:10:00,35.53,35.83,35.52,35.71,1130758.0,32.5998,32.875,32.5906,32.7649,1130758.0
2022-05-25 14:20:00,35.71,35.87,35.68,35.82,755194.0,32.7649,32.9117,32.7374,32.8659,755194.0
2022-05-25 14:30:00,35.83,35.95,35.78,35.86,1246745.0,32.875,32.9851,32.8292,32.9026,1246745.0
2022-05-25 14:40:00,35.87,35.97,35.84,35.91,724856.0,32.9117,33.0035,32.8842,32.9484,724856.0
2022-05-25 14:50:00,35.93,36.09,35.86,36.07,1214742.0,32.9668,33.1136,32.9026,33.0952,1214742.0
2022-05-25 15:00:00,36.07,36.24,36.05,36.22,1137091.0,33.0952,33.2512,33.0769,33.2329,1137091.0
2022-05-25 15:10:00,36.21,36.27,36.19,36.22,1334534.0,33.2237,33.2788,33.2054,33.2329,1334534.0
2022-05-25 15:20:00,36.22,36.25,36.14,36.16,796281.0,33.2329,33.2604,33.1595,33.1778,796281.0
2022-05-25 15:30:00,36.16,36.18,36.04,36.06,2262693.0,33.1778,33.1962,33.0677,33.0861,2262693.0
2022-05-25 15:40:00,36.05,36.08,35.94,35.97,2655243.0,33.0769,33.1044,32.976,33.0035,2655243.0
2022-05-25 15:50:00,35.96,35.97,35.75,35.87,6671284.0,32.9943,33.0035,32.8016,32.9117,6671284.0
2022-05-26 09:30:00,36.53,36.6,36.36,36.44,2372629.0,33.5173,33.5815,33.3613,33.4347,2372629.0
2022-05-26 09:40:00,36.45,36.6,36.34,36.5,3167015.0,33.4439,33.5815,33.343,33.4898,3167015.0
2022-05-26 09:50:00,36.49,36.63,36.46,36.49,2466977.0,33.4806,33.6091,33.4531,33.4806,2466977.0
2022-05-26 10:00:00,36.49,36.64,36.46,36.62,1226308.0,33.4806,33.6182,33.4531,33.5999,1226308.0
2022-05-26 10:10:00,36.62,36.78,36.58,36.72,1202399.0,33.5999,33.7467,33.5632,33.6916,1202399.0
2022-05-26 10:20:00,36.73,36.79,36.66,36.67,1261620.0,33.7008,33.7559,33.6366,33.6458,1261620.0
2022-05-26 10:30:00,36.67,36.74,36.56,36.7,4996214.0,33.6458,33.71,33.5448,33.6733,4996214.0
2022-05-26 10:40:00,36.7,36.71,36.52,36.57,924146.0,33.6733,33.6825,33.5081,33.554,924146.0
2022-05-26 10:50:00,36.58,36.66,36.56,36.59,713509.0,33.5632,33.6366,33.5448,33.5724,713509.0
2022-05-26 11:00:00,36.6,36.65,36.58,36.64,907727.0,33.5815,33.6274,33.5632,33.6182,907727.0
2022-05-26 11:10:00,36.64,36.71,36.64,36.66,689764.0,33.6182,33.6825,33.6182,33.6366,689764.0
2022-05-26 11:20:00,36.66,36.71,36.62,36.66,898841.0,33.6366,33.6825,33.5999,33.6366,898841.0
2022-05-26 11:30:00,36.66,36.67,36.56,36.59,898955.0,33.6366,33.6458,33.5448,33.5724,898955.0
2022-05-26 11:40:00,36.59,36.62,36.5,36.5,762390.0,33.5724,33.5999,33.4898,33.4898,762390.0
2022-05-26 11:50:00,36.51,36.56,36.42,36.54,1207884.0,33.499,33.5448,33.4164,33.5265,1207884.0
2022-05-26 12:00:00,36.53,36.61,36.51,36.59,685256.0,33.5173,33.5907,33.499,33.5724,685256.0
2022-05-26 12:10:00,36.58,36.68,36.58,36.67,896747.0,33.5632,33.6549,33.5632,33.6458,896747.0
2022-05-26 12:20:00,36.68,36.69,36.65,36.67,1040858.0,33.6549,33.6641,33.6274,33.6458,1040858.0
2022-05-26 12:30:00,36.67,36.71,36.63,36.63,513755.0,33.6458,33.6825,33.6091,33.6091,513755.0
2022-05-26 12:40:00,36.63,36.7,36.6,36.69,644722.0,33.6091,33.6733,33.5815,33.6641,644722.0
2022-05-26 12:50:00,36.69,36.77,36.69,36.76,590540.0,33.6641,33.7375,33.6641,33.7283,590540.0
2022-05-26 13:00:00,36.77,36.78,36.73,36.76,1045383.0,33.7375,33.7467,33.7008,33.7283,1045383.0
2022-05-26 13:10:00,36.76,36.77,36.69,36.7,526967.0,33.7283,33.7375,33.6641,33.6733,526967.0
2022-05-26 13:20:00,36.7,36.73,36.63,36.66,544143.0,33.6733,33.7008,33.6091,33.6366,544143.0
2022-05-26 13:30:00,36.66,36.69,36.64,36.65,365570.0,33.6366,33.6641,33.6182,33.6274,365570.0
2022-05-26 13:40:00,36.66,36.67,36.63,36.66,458808.0,33.6366,33.6458,33.6091,33.6366,458808.0
2022-05-26 13:50:00,36.65,36.73,36.64,36.72,630101.0,33.6274,33.7008,33.6182,33.6916,630101.0
2022-05-26 14:00:00,36.73,36.75,36.65,36.68,1458362.0,33.7008,33.7192,33.6274,33.6549,1458362.0
2022-05-26 14:10:00,36.68,36.69,36.65,36.66,778537.0,33.6549,33.6641,33.6274,33.6366,778537.0
2022-05-26 14:20:00,36.66,36.72,36.65,36.66,1287814.0,33.6366,33.6916,33.6274,33.6366,1287814.0
2022-05-26 14:30:00,36.66,36.68,36.58,36.61,536871.0,33.6366,33.6549,33.5632,33.5907,536871.0
2022-05-26 14:40:00,36.6,36.65,36.59,36.64,500383.0,33.5815,33.6274,33.5724,33.6182,500383.0
2022-05-26 14:50:00,36.63,36.68,36.62,36.67,661300.0,33.6091,33.6549,33.5999,33.6458,661300.0
2022-05-26 15:00:00,36.66,36.67,36.58,36.65,653762.0,33.6366,33.6458,33.5632,33.6274,653762.0
2022-05-26 15:10:00,36.65,36.66,36.56,36.6,843420.0,33.6274,33.6366,33.5448,33.5815,843420.0
2022-05-26 15:20:00,36.59,36.7,36.56,36.66,837584.0,33.5724,33.6733,33.5448,33.6366,837584.0
2022-05-26 15:30:00,36.66,36.73,36.66,36.73,2209196.0,33.6366,33.7008,33.6366,33.7008,2209196.0
2022-05-26 15:40:00,36.73,36.83,36.72,36.8,2748261.0,33.7008,33.7926,33.6916,33.765,2748261.0
2022-05-26 15:50:00,36.81,36.84,36.65,36.67,3954737.0,33.7742,33.8017,33.6274,33.6458,3954737.0
2022-05-27 09:30:00,36.89,36.99,36.65,36.72,2947768.0,33.8476,33.9394,33.6274,33.6916,2947768.0
2022-05-27 09:40:00,36.72,37.01,36.65,37.0,1522661.0,33.6916,33.9577,33.6274,33.9485,1522661.0
2022-05-27 09:50:00,37.0,37.05,36.91,36.93,1792598.0,33.9485,33.9944,33.866,33.8843,1792598.0
2022-05-27 10:00:00,36.93,36.98,36.82,36.9,1086339.0,33.8843,33.9302,33.7834,33.8568,1086339.0
2022-05-27 10:10:00,36.89,36.97,36.85,36.92,673066.0,33.8476,33.921,33.8109,33.8751,673066.0
2022-05-27 10:20:00,36.91,36.96,36.77,36.79,601617.0,33.866,33.9118,33.7375,33.7559,601617.0
2022-05-27 10:30:00,36.79,36.81,36.69,36.7,773570.0,33.7559,33.7742,33.6641,33.6733,773570.0
2022-05-27 10:40:00,36.7,36.72,36.62,36.68,932893.0,33.6733,33.6916,33.5999,33.6549,932893.0
2022-05-27 10:50:00,36.68,36.7,36.62,36.64,642773.0,33.6549,33.6733,33.5999,33.6182,642773.0
2022-05-27 11:00:00,36.64,36.66,36.58,36.64,637946.0,33.6182,33.6366,33.5632,33.6182,637946.0
2022-05-27 11:10:00,36.64,36.7,36.62,36.68,537210.0,33.6182,33.6733,33.5999,33.6549,537210.0
2022-05-27 11:20:00,36.68,36.71,36.62,36.68,627536.0,33.6549,33.6825,33.5999,33.6549,627536.0
2022-05-27 11:30:00,36.69,36.69,36.59,36.64,605814.0,33.6641,33.6641,33.5724,33.6182,605814.0
2022-05-27 11:40:00,36.64,36.76,36.62,36.73,540633.0,33.6182,33.7283,33.5999,33.7008,540633.0
2022-05-27 11:50:00,36.73,36.76,36.72,36.73,267979.0,33.7008,33.7283,33.6916,33.7008,267979.0
2022-05-27 12:00:00,36.73,36.78,36.68,36.7,546354.0,33.7008,33.7467,33.6549,33.6733,546354.0
2022-05-27 12:10:00,36.7,36.74,36.7,36.73,410417.0,33.6733,33.71,33.6733,33.7008,410417.0
2022-05-27 12:20:00,36.72,36.77,36.68,36.7,502833.0,33.6916,33.7375,33.6549,33.6733,502833.0
2022-05-27 12:30:00,36.7,36.72,36.67,36.69,396425.0,33.6733,33.6916,33.6458,33.6641,396425.0
2022-05-27 12:40:00,36.69,36.72,36.67,36.68,400566.0,33.6641,33.6916,33.6458,33.6549,400566.0
2022-05-27 12:50:00,36.68,36.72,36.67,36.7,443743.0,33.6549,33.6916,33.6458,33.6733,443743.0
2022-05-27 13:00:00,36.7,36.71,36.67,36.71,307202.0,33.6733,33.6825,33.6458,33.6825,307202.0
2022-05-27 13:10:00,36.7,36.71,36.64,36.67,387129.0,33.6733,33.6825,33.6182,33.6458,387129.0
2022-05-27 13:20:00,36.68,36.68,36.62,36.64,330514.0,33.6549,33.6549,33.5999,33.6182,330514.0
2022-05-27 13:30:00,36.64,36.69,36.62,36.64,510244.0,33.6182,33.6641,33.5999,33.6182,510244.0
2022-05-27 13:40:00,36.64,36.66,36.61,36.64,375933.0,33.6182,33.6366,33.5907,33.6182,375933.0
2022-05-27 13:50:00,36.64,36.67,36.61,36.66,426151.0,33.6182,33.6458,33.5907,33.6366,426151.0
2022-05-27 14:00:00,36.66,36.68,36.63,36.68,393152.0,33.6366,33.6549,33.6091,33.6549,393152.0
2022-05-27 14:10:00,36.68,36.74,36.65,36.74,394087.0,33.6549,33.71,33.6274,33.71,394087.0
2022-05-27 14:20:00,36.73,36.75,36.72,36.74,505363.0,33.7008,33.7192,33.6916,33.71,505363.0
2022-05-27 14:30:00,36.73,36.78,36.73,36.76,488244.0,33.7008,33.7467,33.7008,33.7283,488244.0
2022-05-27 14:40:00,36.77,36.78,36.73,36.77,279924.0,33.7375,33.7467,33.7008,33.7375,279924.0
2022-05-27 14:50:00,36.77,36.84,36.75,36.83,443703.0,33.7375,33.8017,33.7192,33.7926,443703.0
2022-05-27 15:00:00,36.83,36.9,36.8,36.89,602830.0,33.7926,33.8568,33.765,33.8476,602830.0
2022-05-27 15:10:00,36.89,36.92,36.86,36.92,567871.0,33.8476,33.8751,33.8201,33.8751,567871.0
2022-05-27 15:20:00,36.91,36.98,36.9,36.94,701935.0,33.866,33.9302,33.8568,33.8935,701935.0
2022-05-27 15:30:00,36.94,37.0,36.9,36.93,1771627.0,33.8935,33.9485,33.8568,33.8843,1771627.0
2022-05-27 15:40:00,36.92,36.95,36.9,36.93,1541136.0,33.8751,33.9027,33.8568,33.8843,1541136.0
2022-05-27 15:50:00,36.93,37.03,36.89,37.02,3687132.0,33.8843,33.9761,33.8476,33.9669,3687132.0
2022-05-31 09:30:00,36.82,36.95,36.61,36.88,3083640.0,33.7834,33.9027,33.5907,33.8384,3083640.0
2022-05-31 09:40:00,36.88,37.09,36.82,37.0,2151449.0,33.8384,34.0311,33.7834,33.9485,2151449.0
2022-05-31 09:50:00,37.01,37.28,37.0,37.18,1419098.0,33.9577,34.2055,33.9485,34.1137,1419098.0
2022-05-31 10:00:00,37.18,37.25,36.99,37.01,960923.0,34.1137,34.1779,33.9394,33.9577,960923.0
2022-05-31 10:10:00,37.0,37.22,36.98,37.2,849949.0,33.9485,34.1504,33.9302,34.1321,849949.0
2022-05-31 10:20:00,37.2,37.33,37.07,37.09,1071991.0,34.1321,34.2513,34.0128,34.0311,1071991.0
2022-05-31 10:30:00,37.09,37.16,36.9,36.93,1224667.0,34.0311,34.0954,33.8568,33.8843,1224667.0
2022-05-31 10:40:00,36.93,37.07,36.88,37.03,930959.0,33.8843,34.0128,33.8384,33.9761,930959.0
2022-05-31 10:50:00,37.04,37.12,37.02,37.05,694943.0,33.9853,34.0587,33.9669,33.9944,694943.0
2022-05-31 11:00:00,37.05,37.1,36.94,37.0,650452.0,33.9944,34.0403,33.8935,33.9485,650452.0
2022-05-31 11:10:00,36.99,37.02,36.92,37.0,720446.0,33.9394,33.9669,33.8751,33.9485,720446.0
2022-05-31 11:20:00,36.99,37.12,36.96,37.08,566890.0,33.9394,34.0587,33.9118,34.022,566890.0
2022-05-31 11:30:00,37.08,37.14,37.01,37.13,560320.0,34.022,34.077,33.9577,34.0678,560320.0
2022-05-31 11:40:00,37.13,37.21,37.08,37.2,474998.0,34.0678,34.1412,34.022,34.1321,474998.0
2022-05-31 11:50:00,37.2,37.33,37.19,37.31,606689.0,34.1321,34.2513,34.1229,34.233,606689.0
2022-05-31 12:00:00,37.32,37.42,37.3,37.32,669319.0,34.2422,34.3339,34.2238,34.2422,669319.0
2022-05-31 12:10:00,37.32,37.36,37.21,37.27,601305.0,34.2422,34.2789,34.1412,34.1963,601305.0
2022-05-31 12:20:00,37.28,37.29,37.22,37.29,432234.0,34.2055,34.2146,34.1504,34.2146,432234.0
2022-05-31 12:30:00,37.29,37.34,37.25,37.33,501662.0,34.2146,34.2605,34.1779,34.2513,501662.0
2022-05-31 12:40:00,37.33,37.4,37.32,37.36,354774.0,34.2513,34.3156,34.2422,34.2789,354774.0
2022-05-31 12:50:00,37.36,37.41,37.33,37.33,387849.0,34.2789,34.3247,34.2513,34.2513,387849.0
2022-05-31 13:00:00,37.33,37.38,37.23,37.37,472351.0,34.2513,34.2972,34.1596,34.288,472351.0
2022-05-31 13:10:00,37.36,37.37,37.16,37.23,583362.0,34.2789,34.288,34.0954,34.1596,583362.0
2022-05-31 13:20:00,37.24,37.26,37.19,37.22,449350.0,34.1688,34.1871,34.1229,34.1504,449350.0
2022-05-31 13:30:00,37.22,37.33,37.21,37.32,612316.0,34.1504,34.2513,34.1412,34.2422,612316.0
2022-05-31 13:40:00,37.32,37.39,37.29,37.33,512911.0,34.2422,34.3064,34.2146,34.2513,512911.0
2022-05-31 13:50:00,37.33,37.48,37.33,37.46,511103.0,34.2513,34.389,34.2513,34.3706,511103.0
2022-05-31 14:00:00,37.47,37.47,37.38,37.45,664710.0,34.3798,34.3798,34.2972,34.3614,664710.0
2022-05-31 14:10:00,37.44,37.5,37.42,37.5,795669.0,34.3523,34.4073,34.3339,34.4073,795669.0
2022-05-31 14:20:00,37.5,37.53,37.41,37.43,1132180.0,34.4073,34.4348,34.3247,34.3431,1132180.0
2022-05-31 14:30:00,37.43,37.47,37.38,37.4,570893.0,34.3431,34.3798,34.2972,34.3156,570893.0
2022-05-31 14:40:00,37.4,37.4,37.22,37.26,676109.0,34.3156,34.3156,34.1504,34.1871,676109.0
2022-05-31 14:50:00,37.26,37.29,37.16,37.23,841960.0,34.1871,34.2146,34.0954,34.1596,841960.0
2022-05-31 15:00:00,37.23,37.29,37.15,37.27,629746.0,34.1596,34.2146,34.0862,34.1963,629746.0
2022-05-31 15:10:00,37.27,37.42,37.2,37.29,917941.0,34.1963,34.3339,34.1321,34.2146,917941.0
2022-05-31 15:20:00,37.29,37.4,37.28,37.39,885900.0,34.2146,34.3156,34.2055,34.3064,885900.0
2022-05-31 15:30:00,37.38,37.46,37.36,37.38,1448073.0,34.2972,34.3706,34.2789,34.2972,1448073.0
2022-05-31 15:40:00,37.38,37.43,37.33,37.36,1988558.0,34.2972,34.3431,34.2513,34.2789,1988558.0
2022-05-31 15:50:00,37.35,37.45,37.09,37.21,4971832.0,34.2697,34.3614,34.0311,34.1412,4971832.0
2022-06-01 09:30:00,37.46,37.47,36.96,37.03,1902137.0,34.3706,34.3798,33.9118,33.9761,1902137.0
2022-06-01 09:40:00,37.03,37.2,37.01,37.14,907537.0,33.9761,34.1321,33.9577,34.077,907537.0
2022-06-01 09:50:00,37.14,37.21,36.91,37.0,978225.0,34.077,34.1412,33.866,33.9485,978225.0
2022-06-01 10:00:00,37.0,37.1,36.88,36.95,847168.0,33.9485,34.0403,33.8384,33.9027,847168.0
2022-06-01 10:10:00,36.95,36.99,36.64,36.66,1180867.0,33.9027,33.9394,33.6182,33.6366,1180867.0
2022-06-01 10:20:00,36.66,36.71,36.57,36.58,765275.0,33.6366,33.6825,33.554,33.5632,765275.0
2022-06-01 10:30:00,36.57,36.63,36.43,36.46,859529.0,33.554,33.6091,33.4256,33.4531,859529.0
2022-06-01 10:40:00,36.46,36.55,36.43,36.46,697251.0,33.4531,33.5357,33.4256,33.4531,697251.0
2022-06-01 10:50:00,36.46,36.63,36.45,36.62,719679.0,33.4531,33.6091,33.4439,33.5999,719679.0
2022-06-01 11:00:00,36.61,36.62,36.47,36.49,812609.0,33.5907,33.5999,33.4623,33.4806,812609.0
2022-06-01 11:10:00,36.49,36.57,36.45,36.49,570500.0,33.4806,33.554,33.4439,33.4806,570500.0
2022-06-01 11:20:00,36.48,36.49,36.3,36.41,760600.0,33.4714,33.4806,33.3063,33.4072,760600.0
2022-06-01 11:30:00,36.41,36.43,36.3,36.35,645172.0,33.4072,33.4256,33.3063,33.3522,645172.0
2022-06-01 11:40:00,36.34,36.35,36.22,36.22,584958.0,33.343,33.3522,33.2329,33.2329,584958.0
2022-06-01 11:50:00,36.22,36.27,36.2,36.25,385912.0,33.2329,33.2788,33.2145,33.2604,385912.0
2022-06-01 12:00:00,36.25,36.28,36.18,36.23,465187.0,33.2604,33.2879,33.1962,33.2421,465187.0
2022-06-01 12:10:00,36.23,36.31,36.17,36.29,456068.0,33.2421,33.3155,33.187,33.2971,456068.0
2022-06-01 12:20:00,36.29,36.39,36.26,36.31,662728.0,33.2971,33.3889,33.2696,33.3155,662728.0
2022-06-01 12:30:00,36.31,36.39,36.3,36.32,363012.0,33.3155,33.3889,33.3063,33.3246,363012.0
2022-06-01 12:40:00,36.32,36.36,36.25,36.27,236308.0,33.3246,33.3613,33.2604,33.2788,236308.0
2022-06-01 12:50:00,36.27,36.36,36.18,36.34,456443.0,33.2788,33.3613,33.1962,33.343,456443.0
2022-06-01 13:00:00,36.34,36.41,36.3,36.41,367715.0,33.343,33.4072,33.3063,33.4072,367715.0
2022-06-01 13:10:00,36.41,36.5,36.35,36.48,445696.0,33.4072,33.4898,33.3522,33.4714,445696.0
2022-06-01 13:20:00,36.48,36.63,36.48,36.62,717482.0,33.4714,33.6091,33.4714,33.5999,717482.0
2022-06-01 13:30:00,36.62,36.67,36.55,36.66,460749.0,33.5999,33.6458,33.5357,33.6366,460749.0
2022-06-01 13:40:00,36.66,36.73,36.64,36.7,497433.0,33.6366,33.7008,33.6182,33.6733,497433.0
2022-06-01 13:50:00,36.69,36.73,36.63,36.65,446405.0,33.6641,33.7008,33.6091,33.6274,446405.0
2022-06-01 14:00:00,36.66,36.75,36.64,36.73,458785.0,33.6366,33.7192,33.6182,33.7008,458785.0
2022-06-01 14:10:00,36.72,36.75,36.65,36.68,356597.0,33.6916,33.7192,33.6274,33.6549,356597.0
2022-06-01 14:20:00,36.67,36.88,36.65,36.86,686812.0,33.6458,33.8384,33.6274,33.8201,686812.0
2022-06-01 14:30:00,36.86,36.9,36.85,36.86,1043650.0,33.8201,33.8568,33.8109,33.8201,1043650.0
2022-06-01 14:40:00,36.86,36.97,36.85,36.9,593370.0,33.8201,33.921,33.8109,33.8568,593370.0
2022-06-01 14:50:00,36.9,36.93,36.84,36.86,797053.0,33.8568,33.8843,33.8017,33.8201,797053.0
2022-06-01 15:00:00,36.87,36.88,36.77,36.87,418464.0,33.8293,33.8384,33.7375,33.8293,418464.0
2022-06-01 15:10:00,36.87,36.96,36.84,36.93,567016.0,33.8293,33.9118,33.8017,33.8843,567016.0
2022-06-01 15:20:00,36.93,36.95,36.86,36.89,378865.0,33.8843,33.9027,33.8201,33.8476,378865.0
2022-06-01 15:30:00,36.89,36.91,36.78,36.91,873793.0,33.8476,33.866,33.7467,33.866,873793.0
2022-06-01 15:40:00,36.91,36.95,36.85,36.9,1202199.0,33.866,33.9027,33.8109,33.8568,1202199.0
2022-06-01 15:50:00,36.89,36.95,36.66,36.66,3309547.0,33.8476,33.9027,33.6366,33.6366,3309547.0
2022-06-02 09:30:00,36.41,36.55,36.13,36.33,1832781.0,33.5984,33.7276,33.34,33.5245,1832781.0
2022-06-02 09:40:00,36.33,36.33,36.06,36.26,1080927.0,33.5245,33.5245,33.2754,33.4599,1080927.0
2022-06-02 09:50:00,36.27,36.27,36.08,36.21,791254.0,33.4692,33.4692,33.2938,33.4138,791254.0
2022-06-02 10:00:00,36.21,36.26,36.11,36.12,842011.0,33.4138,33.4599,33.3215,33.3308,842011.0
2022-06-02 10:10:00,36.12,36.39,36.12,36.26,668142.0,33.3308,33.5799,33.3308,33.4599,668142.0
2022-06-02 10:20:00,36.26,36.28,36.08,36.2,838933.0,33.4599,33.4784,33.2938,33.4046,838933.0
2022-06-02 10:30:00,36.2,36.26,36.15,36.26,792453.0,33.4046,33.4599,33.3584,33.4599,792453.0
2022-06-02 10:40:00,36.26,36.3,36.21,36.23,570808.0,33.4599,33.4969,33.4138,33.4323,570808.0
2022-06-02 10:50:00,36.23,36.28,36.2,36.25,710242.0,33.4323,33.4784,33.4046,33.4507,710242.0
2022-06-02 11:00:00,36.25,36.39,36.23,36.37,1105886.0,33.4507,33.5799,33.4323,33.5615,1105886.0
2022-06-02 11:10:00,36.38,36.44,36.36,36.38,677165.0,33.5707,33.626,33.5522,33.5707,677165.0
2022-06-02 11:20:00,36.38,36.44,36.35,36.43,523059.0,33.5707,33.626,33.543,33.6168,523059.0
2022-06-02 11:30:00,36.44,36.44,36.31,36.34,311787.0,33.626,33.626,33.5061,33.5338,311787.0
2022-06-02 11:40:00,36.35,36.5,36.34,36.5,596383.0,33.543,33.6814,33.5338,33.6814,596383.0
2022-06-02 11:50:00,36.5,36.5,36.4,36.43,567060.0,33.6814,33.6814,33.5891,33.6168,567060.0
2022-06-02 12:00:00,36.43,36.46,36.38,36.39,289247.0,33.6168,33.6445,33.5707,33.5799,289247.0
2022-06-02 12:10:00,36.38,36.43,36.36,36.41,317900.0,33.5707,33.6168,33.5522,33.5984,317900.0
2022-06-02 12:20:00,36.41,36.52,36.39,36.51,402155.0,33.5984,33.6999,33.5799,33.6906,402155.0
2022-06-02 12:30:00,36.51,36.6,36.49,36.59,372305.0,33.6906,33.7737,33.6722,33.7645,372305.0
2022-06-02 12:40:00,36.59,36.61,36.46,36.47,696730.0,33.7645,33.7829,33.6445,33.6537,696730.0
2022-06-02 12:50:00,36.47,36.54,36.46,36.52,329275.0,33.6537,33.7183,33.6445,33.6999,329275.0
2022-06-02 13:00:00,36.52,36.55,36.47,36.48,458066.0,33.6999,33.7276,33.6537,33.663,458066.0
2022-06-02 13:10:00,36.49,36.49,36.41,36.48,340788.0,33.6722,33.6722,33.5984,33.663,340788.0
2022-06-02 13:20:00,36.48,36.51,36.44,36.5,380212.0,33.663,33.6906,33.626,33.6814,380212.0
2022-06-02 13:30:00,36.5,36.51,36.45,36.49,265226.0,33.6814,33.6906,33.6353,33.6722,265226.0
2022-06-02 13:40:00,36.5,36.54,36.45,36.52,275349.0,33.6814,33.7183,33.6353,33.6999,275349.0
2022-06-02 13:50:00,36.52,36.58,36.51,36.58,486908.0,33.6999,33.7552,33.6906,33.7552,486908.0
2022-06-02 14:00:00,36.58,36.6,36.54,36.57,382294.0,33.7552,33.7737,33.7183,33.746,382294.0
2022-06-02 14:10:00,36.57,36.59,36.53,36.54,455584.0,33.746,33.7645,33.7091,33.7183,455584.0
2022-06-02 14:20:00,36.54,36.57,36.51,36.53,734812.0,33.7183,33.746,33.6906,33.7091,734812.0
2022-06-02 14:30:00,36.52,36.59,36.52,36.59,322836.0,33.6999,33.7645,33.6999,33.7645,322836.0
2022-06-02 14:40:00,36.59,36.6,36.54,36.58,335020.0,33.7645,33.7737,33.7183,33.7552,335020.0
2022-06-02 14:50:00,36.58,36.61,36.49,36.5,480710.0,33.7552,33.7829,33.6722,33.6814,480710.0
2022-06-02 15:00:00,36.5,36.57,36.49,36.54,357251.0,33.6814,33.746,33.6722,33.7183,357251.0
2022-06-02 15:10:00,36.54,36.58,36.51,36.55,328455.0,33.7183,33.7552,33.6906,33.7276,328455.0
2022-06-02 15:20:00,36.55,36.6,36.49,36.55,455106.0,33.7276,33.7737,33.6722,33.7276,455106.0
2022-06-02 15:30:00,36.55,36.57,36.5,36.52,516331.0,33.7276,33.746,33.6814,33.6999,516331.0
2022-06-02 15:40:00,36.52,36.59,36.5,36.55,761280.0,33.6999,33.7645,33.6814,33.7276,761280.0
2022-06-02 15:50:00,36.54,36.71,36.53,36.68,2402947.0,33.7183,33.8752,33.7091,33.8475,2402947.0
2022-06-03 09:30:00,36.48,36.68,36.38,36.5,1163286.0,33.663,33.8475,33.5707,33.6814,1163286.0
2022-06-03 09:40:00,36.5,36.53,36.32,36.38,945870.0,33.6814,33.7091,33.5153,33.5707,945870.0
2022-06-03 09:50:00,36.39,36.5,36.27,36.47,573124.0,33.5799,33.6814,33.4692,33.6537,573124.0
2022-06-03 10:00:00,36.47,36.54,36.35,36.39,593777.0,33.6537,33.7183,33.543,33.5799,593777.0
2022-06-03 10:10:00,36.38,36.52,36.32,36.52,558289.0,33.5707,33.6999,33.5153,33.6999,558289.0
2022-06-03 10:20:00,36.51,36.52,36.33,36.38,660450.0,33.6906,33.6999,33.5245,33.5707,660450.0
2022-06-03 10:30:00,36.37,36.47,36.28,36.3,704954.0,33.5615,33.6537,33.4784,33.4969,704954.0
2022-06-03 10:40:00,36.3,36.31,36.18,36.29,838618.0,33.4969,33.5061,33.3861,33.4876,838618.0
2022-06-03 10:50:00,36.29,36.36,36.27,36.31,537870.0,33.4876,33.5522,33.4692,33.5061,537870.0
2022-06-03 11:00:00,36.31,36.32,36.2,36.2,322671.0,33.5061,33.5153,33.4046,33.4046,322671.0
2022-06-03 11:10:00,36.21,36.23,36.15,36.21,471659.0,33.4138,33.4323,33.3584,33.4138,471659.0
2022-06-03 11:20:00,36.21,36.25,36.15,36.2,368271.0,33.4138,33.4507,33.3584,33.4046,368271.0
2022-06-03 11:30:00,36.21,36.34,36.2,36.3,444628.0,33.4138,33.5338,33.4046,33.4969,444628.0
2022-06-03 11:40:00,36.3,36.32,36.22,36.23,400769.0,33.4969,33.5153,33.423,33.4323,400769.0
2022-06-03 11:50:00,36.23,36.29,36.19,36.28,332980.0,33.4323,33.4876,33.3954,33.4784,332980.0
2022-06-03 12:00:00,36.27,36.36,36.26,36.29,318769.0,33.4692,33.5522,33.4599,33.4876,318769.0
2022-06-03 12:10:00,36.29,36.32,36.18,36.19,359451.0,33.4876,33.5153,33.3861,33.3954,359451.0
2022-06-03 12:20:00,36.19,36.29,36.16,36.28,234309.0,33.3954,33.4876,33.3677,33.4784,234309.0
2022-06-03 12:30:00,36.27,36.31,36.22,36.3,254725.0,33.4692,33.5061,33.423,33.4969,254725.0
2022-06-03 12:40:00,36.3,36.33,36.26,36.32,167936.0,33.4969,33.5245,33.4599,33.5153,167936.0
2022-06-03 12:50:00,36.32,36.39,36.27,36.38,263888.0,33.5153,33.5799,33.4692,33.5707,263888.0
2022-06-03 13:00:00,36.38,36.51,36.36,36.43,515675.0,33.5707,33.6906,33.5522,33.6168,515675.0
2022-06-03 13:10:00,36.43,36.45,36.27,36.3,550759.0,33.6168,33.6353,33.4692,33.4969,550759.0
2022-06-03 13:20:00,36.3,36.37,36.27,36.34,383812.0,33.4969,33.5615,33.4692,33.5338,383812.0
2022-06-03 13:30:00,36.35,36.35,36.27,36.33,255987.0,33.543,33.543,33.4692,33.5245,255987.0
2022-06-03 13:40:00,36.33,36.34,36.21,36.29,370426.0,33.5245,33.5338,33.4138,33.4876,370426.0
2022-06-03 13:50:00,36.29,36.31,36.24,36.25,346815.0,33.4876,33.5061,33.4415,33.4507,346815.0
2022-06-03 14:00:00,36.25,36.29,36.2,36.26,291348.0,33.4507,33.4876,33.4046,33.4599,291348.0
2022-06-03 14:10:00,36.25,36.31,36.24,36.31,252864.0,33.4507,33.5061,33.4415,33.5061,252864.0
2022-06-03 14:20:00,36.31,36.38,36.26,36.37,252979.0,33.5061,33.5707,33.4599,33.5615,252979.0
2022-06-03 14:30:00,36.38,36.38,36.22,36.24,355564.0,33.5707,33.5707,33.423,33.4415,355564.0
2022-06-03 14:40:00,36.23,36.26,36.2,36.26,288080.0,33.4323,33.4599,33.4046,33.4599,288080.0
2022-06-03 14:50:00,36.26,36.29,36.22,36.27,269840.0,33.4599,33.4876,33.423,33.4692,269840.0
2022-06-03 15:00:00,36.28,36.3,36.18,36.2,404580.0,33.4784,33.4969,33.3861,33.4046,404580.0
2022-06-03 15:10:00,36.2,36.24,36.15,36.19,532977.0,33.4046,33.4415,33.3584,33.3954,532977.0
2022-06-03 15:20:00,36.19,36.25,36.13,36.25,467622.0,33.3954,33.4507,33.34,33.4507,467622.0
2022-06-03 15:30:00,36.24,36.3,36.2,36.28,606182.0,33.4415,33.4969,33.4046,33.4784,606182.0
2022-06-03 15:40:00,36.28,36.31,36.18,36.2,792853.0,33.4784,33.5061,33.3861,33.4046,792853.0
2022-06-03 15:50:00,36.21,36.25,36.15,36.19,2248269.0,33.4138,33.4507,33.3584,33.3954,2248269.0
2022-06-06 09:30:00,36.7,36.72,36.47,36.63,1616753.0,33.866,33.8844,33.6537,33.8014,1616753.0
2022-06-06 09:40:00,36.63,36.82,36.59,36.79,1254242.0,33.8014,33.9767,33.7645,33.949,1254242.0
2022-06-06 09:50:00,36.79,36.91,36.74,36.88,796101.0,33.949,34.0598,33.9029,34.0321,796101.0
2022-06-06 10:00:00,36.89,37.13,36.86,37.09,1030746.0,34.0413,34.2628,34.0136,34.2259,1030746.0
2022-06-06 10:10:00,37.09,37.21,37.07,37.19,741569.0,34.2259,34.3366,34.2074,34.3181,741569.0
2022-06-06 10:20:00,37.18,37.2,37.03,37.05,807801.0,34.3089,34.3274,34.1705,34.1889,807801.0
2022-06-06 10:30:00,37.05,37.08,36.92,36.95,537605.0,34.1889,34.2166,34.069,34.0967,537605.0
2022-06-06 10:40:00,36.94,37.02,36.91,37.0,640487.0,34.0874,34.1613,34.0598,34.1428,640487.0
2022-06-06 10:50:00,36.99,37.0,36.87,36.87,360746.0,34.1336,34.1428,34.0228,34.0228,360746.0
2022-06-06 11:00:00,36.87,36.91,36.81,36.83,331887.0,34.0228,34.0598,33.9675,33.9859,331887.0
2022-06-06 11:10:00,36.83,36.83,36.6,36.6,507624.0,33.9859,33.9859,33.7737,33.7737,507624.0
2022-06-06 11:20:00,36.6,36.62,36.56,36.6,433357.0,33.7737,33.7921,33.7368,33.7737,433357.0
2022-06-06 11:30:00,36.6,36.63,36.55,36.58,444484.0,33.7737,33.8014,33.7276,33.7552,444484.0
2022-06-06 11:40:00,36.57,36.61,36.52,36.52,406123.0,33.746,33.7829,33.6999,33.6999,406123.0
2022-06-06 11:50:00,36.52,36.59,36.52,36.57,234111.0,33.6999,33.7645,33.6999,33.746,234111.0
2022-06-06 12:00:00,36.56,36.58,36.42,36.46,378248.0,33.7368,33.7552,33.6076,33.6445,378248.0
2022-06-06 12:10:00,36.46,36.49,36.41,36.47,315550.0,33.6445,33.6722,33.5984,33.6537,315550.0
2022-06-06 12:20:00,36.46,36.5,36.41,36.44,261848.0,33.6445,33.6814,33.5984,33.626,261848.0
2022-06-06 12:30:00,36.45,36.52,36.41,36.51,237451.0,33.6353,33.6999,33.5984,33.6906,237451.0
2022-06-06 12:40:00,36.51,36.56,36.49,36.5,451858.0,33.6906,33.7368,33.6722,33.6814,451858.0
2022-06-06 12:50:00,36.49,36.54,36.46,36.51,165387.0,33.6722,33.7183,33.6445,33.6906,165387.0
2022-06-06 13:00:00,36.52,36.52,36.45,36.47,210019.0,33.6999,33.6999,33.6353,33.6537,210019.0
2022-06-06 13:10:00,36.47,36.48,36.41,36.45,301184.0,33.6537,33.663,33.5984,33.6353,301184.0
2022-06-06 13:20:00,36.45,36.49,36.42,36.48,310580.0,33.6353,33.6722,33.6076,33.663,310580.0
2022-06-06 13:30:00,36.48,36.53,36.46,36.52,348650.0,33.663,33.7091,33.6445,33.6999,348650.0
2022-06-06 13:40:00,36.52,36.58,36.51,36.58,459708.0,33.6999,33.7552,33.6906,33.7552,459708.0
2022-06-06 13:50:00,36.57,36.62,36.57,36.61,388266.0,33.746,33.7921,33.746,33.7829,388266.0
2022-06-06 14:00:00,36.61,36.61,36.54,36.56,283696.0,33.7829,33.7829,33.7183,33.7368,283696.0
2022-06-06 14:10:00,36.57,36.59,36.51,36.51,318603.0,33.746,33.7645,33.6906,33.6906,318603.0
2022-06-06 14:20:00,36.51,36.52,36.36,36.38,659618.0,33.6906,33.6999,33.5522,33.5707,659618.0
2022-06-06 14:30:00,36.37,36.39,36.33,36.34,416145.0,33.5615,33.5799,33.5245,33.5338,416145.0
2022-06-06 14:40:00,36.34,36.42,36.33,36.38,509825.0,33.5338,33.6076,33.5245,33.5707,509825.0
2022-06-06 14:50:00,36.38,36.41,36.28,36.39,570490.0,33.5707,33.5984,33.4784,33.5799,570490.0
2022-06-06 15:00:00,36.38,36.39,36.31,36.33,607258.0,33.5707,33.5799,33.5061,33.5245,607258.0
2022-06-06 15:10:00,36.34,36.37,36.3,36.3,410911.0,33.5338,33.5615,33.4969,33.4969,410911.0
2022-06-06 15:20:00,36.3,36.35,36.26,36.3,442285.0,33.4969,33.543,33.4599,33.4969,442285.0
2022-06-06 15:30:00,36.3,36.34,36.23,36.27,636738.0,33.4969,33.5338,33.4323,33.4692,636738.0
2022-06-06 15:40:00,36.26,36.35,36.1,36.22,3896227.0,33.4599,33.543,33.3123,33.423,3896227.0
2022-06-06 15:50:00,36.22,36.29,36.15,36.15,5240155.0,33.423,33.4876,33.3584,33.3584,5240155.0
2022-06-07 09:30:00,35.9,36.08,35.74,36.05,1813728.0,33.1277,33.2938,32.9801,33.2662,1813728.0
2022-06-07 09:40:00,36.05,36.1,35.85,35.87,833113.0,33.2662,33.3123,33.0816,33.1001,833113.0
2022-06-07 09:50:00,35.87,36.05,35.85,35.92,706945.0,33.1001,33.2662,33.0816,33.1462,706945.0
2022-06-07 10:00:00,35.92,36.07,35.9,36.0,468354.0,33.1462,33.2846,33.1277,33.22,468354.0
2022-06-07 10:10:00,36.0,36.03,35.84,35.87,634332.0,33.22,33.2477,33.0724,33.1001,634332.0
2022-06-07 10:20:00,35.87,36.1,35.84,36.1,614949.0,33.1001,33.3123,33.0724,33.3123,614949.0
2022-06-07 10:30:00,36.1,36.32,36.09,36.29,719618.0,33.3123,33.5153,33.3031,33.4876,719618.0
2022-06-07 10:40:00,36.3,36.38,36.26,36.3,495266.0,33.4969,33.5707,33.4599,33.4969,495266.0
2022-06-07 10:50:00,36.29,36.32,36.24,36.26,581852.0,33.4876,33.5153,33.4415,33.4599,581852.0
2022-06-07 11:00:00,36.26,36.3,36.18,36.29,493230.0,33.4599,33.4969,33.3861,33.4876,493230.0
2022-06-07 11:10:00,36.29,36.34,36.26,36.27,426988.0,33.4876,33.5338,33.4599,33.4692,426988.0
2022-06-07 11:20:00,36.27,36.27,36.16,36.21,383548.0,33.4692,33.4692,33.3677,33.4138,383548.0
2022-06-07 11:30:00,36.22,36.22,36.16,36.21,267355.0,33.423,33.423,33.3677,33.4138,267355.0
2022-06-07 11:40:00,36.2,36.21,36.04,36.05,603376.0,33.4046,33.4138,33.2569,33.2662,603376.0
2022-06-07 11:50:00,36.05,36.09,36.01,36.07,329685.0,33.2662,33.3031,33.2293,33.2846,329685.0
2022-06-07 12:00:00,36.07,36.08,36.01,36.04,271721.0,33.2846,33.2938,33.2293,33.2569,271721.0
2022-06-07 12:10:00,36.03,36.08,35.99,36.02,371590.0,33.2477,33.2938,33.2108,33.2385,371590.0
2022-06-07 12:20:00,36.02,36.08,36.02,36.07,309950.0,33.2385,33.2938,33.2385,33.2846,309950.0
2022-06-07 12:30:00,36.08,36.13,36.05,36.12,211587.0,33.2938,33.34,33.2662,33.3308,211587.0
2022-06-07 12:40:00,36.12,36.19,36.12,36.18,306263.0,33.3308,33.3954,33.3308,33.3861,306263.0
2022-06-07 12:50:00,36.19,36.23,36.16,36.22,230391.0,33.3954,33.4323,33.3677,33.423,230391.0
2022-06-07 13:00:00,36.22,36.3,36.21,36.27,277973.0,33.423,33.4969,33.4138,33.4692,277973.0
2022-06-07 13:10:00,36.27,36.33,36.24,36.29,400330.0,33.4692,33.5245,33.4415,33.4876,400330.0
2022-06-07 13:20:00,36.3,36.3,36.24,36.26,410101.0,33.4969,33.4969,33.4415,33.4599,410101.0
2022-06-07 13:30:00,36.27,36.28,36.19,36.22,256110.0,33.4692,33.4784,33.3954,33.423,256110.0
2022-06-07 13:40:00,36.21,36.23,36.17,36.18,271766.0,33.4138,33.4323,33.3769,33.3861,271766.0
2022-06-07 13:50:00,36.18,36.19,36.1,36.11,367388.0,33.3861,33.3954,33.3123,33.3215,367388.0
2022-06-07 14:00:00,36.11,36.19,36.1,36.14,729520.0,33.3215,33.3954,33.3123,33.3492,729520.0
2022-06-07 14:10:00,36.13,36.17,36.12,36.14,1113487.0,33.34,33.3769,33.3308,33.3492,1113487.0
2022-06-07 14:20:00,36.14,36.18,36.13,36.17,324966.0,33.3492,33.3861,33.34,33.3769,324966.0
2022-06-07 14:30:00,36.18,36.23,36.15,36.2,582979.0,33.3861,33.4323,33.3584,33.4046,582979.0
2022-06-07 14:40:00,36.2,36.21,36.06,36.08,692574.0,33.4046,33.4138,33.2754,33.2938,692574.0
2022-06-07 14:50:00,36.08,36.13,36.07,36.13,370378.0,33.2938,33.34,33.2846,33.34,370378.0
2022-06-07 15:00:00,36.13,36.2,36.11,36.16,453902.0,33.34,33.4046,33.3215,33.3677,453902.0
2022-06-07 15:10:00,36.16,36.21,36.13,36.2,381247.0,33.3677,33.4138,33.34,33.4046,381247.0
2022-06-07 15:20:00,36.21,36.25,36.18,36.23,530474.0,33.4138,33.4507,33.3861,33.4323,530474.0
2022-06-07 15:30:00,36.23,36.39,36.22,36.39,777431.0,33.4323,33.5799,33.423,33.5799,777431.0
2022-06-07 15:40:00,36.39,36.41,36.33,36.34,1368985.0,33.5799,33.5984,33.5245,33.5338,1368985.0
2022-06-07 15:50:00,36.34,36.39,36.3,36.34,2306204.0,33.5338,33.5799,33.4969,33.5338,2306204.0
2022-06-08 09:30:00,35.92,35.97,35.74,35.94,1977334.0,33.1462,33.1923,32.9801,33.1647,1977334.0
2022-06-08 09:40:00,35.95,36.0,35.82,35.95,1671371.0,33.1739,33.22,33.0539,33.1739,1671371.0
2022-06-08 09:50:00,35.95,36.11,35.9,36.09,978088.0,33.1739,33.3215,33.1277,33.3031,978088.0
2022-06-08 10:00:00,36.09,36.11,36.03,36.05,682791.0,33.3031,33.3215,33.2477,33.2662,682791.0
2022-06-08 10:10:00,36.05,36.05,35.83,35.86,661771.0,33.2662,33.2662,33.0632,33.0908,661771.0
2022-06-08 10:20:00,35.87,35.99,35.86,35.95,842113.0,33.1001,33.2108,33.0908,33.1739,842113.0
2022-06-08 10:30:00,35.94,36.0,35.91,35.94,431407.0,33.1647,33.22,33.137,33.1647,431407.0
2022-06-08 10:40:00,35.94,35.97,35.85,35.93,388726.0,33.1647,33.1923,33.0816,33.1554,388726.0
2022-06-08 10:50:00,35.93,35.95,35.86,35.88,332129.0,33.1554,33.1739,33.0908,33.1093,332129.0
2022-06-08 11:00:00,35.88,35.91,35.87,35.89,223890.0,33.1093,33.137,33.1001,33.1185,223890.0
2022-06-08 11:10:00,35.9,36.02,35.88,36.01,412434.0,33.1277,33.2385,33.1093,33.2293,412434.0
2022-06-08 11:20:00,36.02,36.02,35.97,36.01,383861.0,33.2385,33.2385,33.1923,33.2293,383861.0
2022-06-08 11:30:00,36.01,36.01,35.96,36.0,326569.0,33.2293,33.2293,33.1831,33.22,326569.0
2022-06-08 11:40:00,36.0,36.01,35.91,35.92,464488.0,33.22,33.2293,33.137,33.1462,464488.0
2022-06-08 11:50:00,35.92,35.95,35.9,35.93,261325.0,33.1462,33.1739,33.1277,33.1554,261325.0
2022-06-08 12:00:00,35.94,36.01,35.9,35.93,504322.0,33.1647,33.2293,33.1277,33.1554,504322.0
2022-06-08 12:10:00,35.93,35.96,35.9,35.93,334741.0,33.1554,33.1831,33.1277,33.1554,334741.0
2022-06-08 12:20:00,35.93,35.94,35.79,35.81,569031.0,33.1554,33.1647,33.0262,33.0447,569031.0
2022-06-08 12:30:00,35.81,35.82,35.64,35.64,593488.0,33.0447,33.0539,32.8878,32.8878,593488.0
2022-06-08 12:40:00,35.63,35.64,35.52,35.63,532055.0,32.8786,32.8878,32.7771,32.8786,532055.0
2022-06-08 12:50:00,35.64,35.66,35.58,35.63,502586.0,32.8878,32.9063,32.8325,32.8786,502586.0
2022-06-08 13:00:00,35.62,35.65,35.53,35.65,598141.0,32.8694,32.8971,32.7863,32.8971,598141.0
2022-06-08 13:10:00,35.64,35.76,35.6,35.76,1081900.0,32.8878,32.9986,32.8509,32.9986,1081900.0
2022-06-08 13:20:00,35.76,35.76,35.65,35.66,391748.0,32.9986,32.9986,32.8971,32.9063,391748.0
2022-06-08 13:30:00,35.66,35.67,35.58,35.62,532521.0,32.9063,32.9155,32.8325,32.8694,532521.0
2022-06-08 13:40:00,35.61,35.72,35.61,35.69,856822.0,32.8601,32.9616,32.8601,32.934,856822.0
2022-06-08 13:50:00,35.69,35.74,35.64,35.66,438198.0,32.934,32.9801,32.8878,32.9063,438198.0
2022-06-08 14:00:00,35.66,35.73,35.66,35.71,284879.0,32.9063,32.9709,32.9063,32.9524,284879.0
2022-06-08 14:10:00,35.7,35.74,35.66,35.68,436841.0,32.9432,32.9801,32.9063,32.9247,436841.0
2022-06-08 14:20:00,35.67,35.7,35.6,35.62,613098.0,32.9155,32.9432,32.8509,32.8694,613098.0
2022-06-08 14:30:00,35.61,35.69,35.59,35.63,504815.0,32.8601,32.934,32.8417,32.8786,504815.0
2022-06-08 14:40:00,35.62,35.74,35.62,35.7,487093.0,32.8694,32.9801,32.8694,32.9432,487093.0
2022-06-08 14:50:00,35.7,35.74,35.68,35.73,359315.0,32.9432,32.9801,32.9247,32.9709,359315.0
2022-06-08 15:00:00,35.73,35.74,35.65,35.7,611221.0,32.9709,32.9801,32.8971,32.9432,611221.0
2022-06-08 15:10:00,35.7,35.8,35.69,35.8,442503.0,32.9432,33.0355,32.934,33.0355,442503.0
2022-06-08 15:20:00,35.8,35.88,35.79,35.86,601933.0,33.0355,33.1093,33.0262,33.0908,601933.0
2022-06-08 15:30:00,35.86,35.94,35.83,35.91,1212554.0,33.0908,33.1647,33.0632,33.137,1212554.0
2022-06-08 15:40:00,35.91,35.92,35.83,35.85,1630754.0,33.137,33.1462,33.0632,33.0816,1630754.0
2022-06-08 15:50:00,35.85,35.95,35.84,35.89,3081512.0,33.0816,33.1739,33.0724,33.1185,3081512.0
2022-06-09 09:30:00,35.74,35.84,35.41,35.45,1675457.0,32.9801,33.0724,32.6756,32.7125,1675457.0
2022-06-09 09:40:00,35.46,35.49,35.25,35.27,1241344.0,32.7217,32.7494,32.5279,32.5464,1241344.0
2022-06-09 09:50:00,35.28,35.55,35.27,35.52,1084302.0,32.5556,32.8048,32.5464,32.7771,1084302.0
2022-06-09 10:00:00,35.52,35.54,35.25,35.26,855547.0,32.7771,32.7955,32.5279,32.5372,855547.0
2022-06-09 10:10:00,35.26,35.31,35.17,35.27,1780924.0,32.5372,32.5833,32.4541,32.5464,1780924.0
2022-06-09 10:20:00,35.27,35.33,35.2,35.28,829989.0,32.5464,32.6018,32.4818,32.5556,829989.0
2022-06-09 10:30:00,35.29,35.36,35.26,35.29,934657.0,32.5649,32.6294,32.5372,32.5649,934657.0
2022-06-09 10:40:00,35.3,35.3,35.12,35.14,847575.0,32.5741,32.5741,32.408,32.4264,847575.0
2022-06-09 10:50:00,35.13,35.13,35.03,35.08,840015.0,32.4172,32.4172,32.3249,32.3711,840015.0
2022-06-09 11:00:00,35.08,35.09,34.98,35.0,1105405.0,32.3711,32.3803,32.2788,32.2972,1105405.0
2022-06-09 11:10:00,35.0,35.02,34.97,34.98,734744.0,32.2972,32.3157,32.2696,32.2788,734744.0
2022-06-09 11:20:00,34.98,35.09,34.97,34.98,799555.0,32.2788,32.3803,32.2696,32.2788,799555.0
2022-06-09 11:30:00,34.98,35.03,34.95,34.99,643386.0,32.2788,32.3249,32.2511,32.288,643386.0
2022-06-09 11:40:00,34.99,35.13,34.99,35.01,576658.0,32.288,32.4172,32.288,32.3065,576658.0
2022-06-09 11:50:00,35.01,35.08,34.95,35.07,458939.0,32.3065,32.3711,32.2511,32.3618,458939.0
2022-06-09 12:00:00,35.06,35.11,34.96,35.03,698193.0,32.3526,32.3988,32.2603,32.3249,698193.0
2022-06-09 12:10:00,35.02,35.03,34.93,34.95,476136.0,32.3157,32.3249,32.2327,32.2511,476136.0
2022-06-09 12:20:00,34.95,35.02,34.94,35.0,496465.0,32.2511,32.3157,32.2419,32.2972,496465.0
2022-06-09 12:30:00,35.0,35.05,34.96,35.01,659117.0,32.2972,32.3434,32.2603,32.3065,659117.0
2022-06-09 12:40:00,35.01,35.08,34.98,35.04,517342.0,32.3065,32.3711,32.2788,32.3342,517342.0
2022-06-09 12:50:00,35.04,35.17,35.04,35.16,614024.0,32.3342,32.4541,32.3342,32.4449,614024.0
2022-06-09 13:00:00,35.16,35.21,35.13,35.14,757871.0,32.4449,32.491,32.4172,32.4264,757871.0
2022-06-09 13:10:00,35.13,35.15,35.06,35.09,466694.0,32.4172,32.4357,32.3526,32.3803,466694.0
2022-06-09 13:20:00,35.08,35.09,34.96,34.98,635610.0,32.3711,32.3803,32.2603,32.2788,635610.0
2022-06-09 13:30:00,34.98,34.98,34.86,34.91,739269.0,32.2788,32.2788,32.1681,32.2142,739269.0
2022-06-09 13:40:00,34.91,34.91,34.83,34.87,697335.0,32.2142,32.2142,32.1404,32.1773,697335.0
2022-06-09 13:50:00,34.87,34.99,34.86,34.98,375480.0,32.1773,32.288,32.1681,32.2788,375480.0
2022-06-09 14:00:00,34.97,35.0,34.89,34.96,741783.0,32.2696,32.2972,32.1957,32.2603,741783.0
2022-06-09 14:10:00,34.96,35.04,34.92,35.02,583756.0,32.2603,32.3342,32.2234,32.3157,583756.0
2022-06-09 14:20:00,35.03,35.1,34.98,35.07,685874.0,32.3249,32.3895,32.2788,32.3618,685874.0
2022-06-09 14:30:00,35.08,35.08,34.96,34.97,461890.0,32.3711,32.3711,32.2603,32.2696,461890.0
2022-06-09 14:40:00,34.97,34.98,34.85,34.88,578811.0,32.2696,32.2788,32.1588,32.1865,578811.0
2022-06-09 14:50:00,34.87,34.94,34.83,34.84,531175.0,32.1773,32.2419,32.1404,32.1496,531175.0
2022-06-09 15:00:00,34.83,34.83,34.74,34.76,889900.0,32.1404,32.1404,32.0573,32.0758,889900.0
2022-06-09 15:10:00,34.76,34.78,34.71,34.72,875077.0,32.0758,32.0942,32.0296,32.0389,875077.0
2022-06-09 15:20:00,34.73,34.74,34.65,34.65,990394.0,32.0481,32.0573,31.9743,31.9743,990394.0
2022-06-09 15:30:00,34.66,34.71,34.62,34.7,1537661.0,31.9835,32.0296,31.9466,32.0204,1537661.0
2022-06-09 15:40:00,34.7,34.71,34.59,34.63,2441204.0,32.0204,32.0296,31.9189,31.9558,2441204.0
2022-06-09 15:50:00,34.62,34.67,34.5,34.5,5342406.0,31.9466,31.9927,31.8359,31.8359,5342406.0
2022-06-10 09:30:00,33.68,34.03,33.6,33.96,2266985.0,31.0792,31.4022,31.0054,31.3376,2266985.0
2022-06-10 09:40:00,33.96,34.04,33.81,33.82,1394399.0,31.3376,31.4114,31.1991,31.2084,1394399.0
2022-06-10 09:50:00,33.82,33.9,33.61,33.7,1107211.0,31.2084,31.2822,31.0146,31.0976,1107211.0
2022-06-10 10:00:00,33.69,33.7,33.47,33.47,1644045.0,31.0884,31.0976,30.8854,30.8854,1644045.0
2022-06-10 10:10:00,33.47,33.49,33.31,33.34,2106955.0,30.8854,30.9039,30.7378,30.7654,2106955.0
2022-06-10 10:20:00,33.34,33.41,33.28,33.35,1239162.0,30.7654,30.83,30.7101,30.7747,1239162.0
2022-06-10 10:30:00,33.34,33.43,33.31,33.43,1176294.0,30.7654,30.8485,30.7378,30.8485,1176294.0
2022-06-10 10:40:00,33.43,33.46,33.37,33.42,754765.0,30.8485,30.8762,30.7931,30.8393,754765.0
2022-06-10 10:50:00,33.42,33.52,33.36,33.36,1074768.0,30.8393,30.9315,30.7839,30.7839,1074768.0
2022-06-10 11:00:00,33.37,33.39,33.29,33.38,950834.0,30.7931,30.8116,30.7193,30.8023,950834.0
2022-06-10 11:10:00,33.38,33.39,33.28,33.34,885192.0,30.8023,30.8116,30.7101,30.7654,885192.0
2022-06-10 11:20:00,33.34,33.39,33.22,33.33,958781.0,30.7654,30.8116,30.6547,30.7562,958781.0
2022-06-10 11:30:00,33.33,33.35,33.11,33.12,1181618.0,30.7562,30.7747,30.5532,30.5624,1181618.0
2022-06-10 11:40:00,33.12,33.22,33.09,33.09,663521.0,30.5624,30.6547,30.5347,30.5347,663521.0
2022-06-10 11:50:00,33.1,33.25,33.08,33.23,599460.0,30.544,30.6824,30.5255,30.6639,599460.0
2022-06-10 12:00:00,33.22,33.39,33.22,33.39,793620.0,30.6547,30.8116,30.6547,30.8116,793620.0
2022-06-10 12:10:00,33.38,33.4,33.2,33.23,608517.0,30.8023,30.8208,30.6362,30.6639,608517.0
2022-06-10 12:20:00,33.23,33.28,33.17,33.22,675460.0,30.6639,30.7101,30.6086,30.6547,675460.0
2022-06-10 12:30:00,33.22,33.24,33.17,33.23,506212.0,30.6547,30.6732,30.6086,30.6639,506212.0
2022-06-10 12:40:00,33.23,33.26,33.18,33.2,396044.0,30.6639,30.6916,30.6178,30.6362,396044.0
2022-06-10 12:50:00,33.19,33.2,33.07,33.12,710350.0,30.627,30.6362,30.5163,30.5624,710350.0
2022-06-10 13:00:00,33.12,33.13,33.02,33.13,504647.0,30.5624,30.5717,30.4701,30.5717,504647.0
2022-06-10 13:10:00,33.12,33.15,33.05,33.13,540502.0,30.5624,30.5901,30.4978,30.5717,540502.0
2022-06-10 13:20:00,33.14,33.28,33.13,33.27,914629.0,30.5809,30.7101,30.5717,30.7008,914629.0
2022-06-10 13:30:00,33.28,33.33,33.2,33.32,826309.0,30.7101,30.7562,30.6362,30.747,826309.0
2022-06-10 13:40:00,33.33,33.34,33.25,33.31,774922.0,30.7562,30.7654,30.6824,30.7378,774922.0
2022-06-10 13:50:00,33.32,33.37,33.14,33.19,575022.0,30.747,30.7931,30.5809,30.627,575022.0
2022-06-10 14:00:00,33.19,33.2,33.09,33.18,634967.0,30.627,30.6362,30.5347,30.6178,634967.0
2022-06-10 14:10:00,33.19,33.31,33.16,33.29,442513.0,30.627,30.7378,30.5993,30.7193,442513.0
2022-06-10 14:20:00,33.3,33.35,33.23,33.27,656285.0,30.7285,30.7747,30.6639,30.7008,656285.0
2022-06-10 14:30:00,33.28,33.37,33.28,33.28,429983.0,30.7101,30.7931,30.7101,30.7101,429983.0
2022-06-10 14:40:00,33.28,33.4,33.23,33.39,453810.0,30.7101,30.8208,30.6639,30.8116,453810.0
2022-06-10 14:50:00,33.39,33.47,33.34,33.43,557578.0,30.8116,30.8854,30.7654,30.8485,557578.0
2022-06-10 15:00:00,33.42,33.47,33.27,33.3,743192.0,30.8393,30.8854,30.7008,30.7285,743192.0
2022-06-10 15:10:00,33.31,33.46,33.3,33.45,693379.0,30.7378,30.8762,30.7285,30.8669,693379.0
2022-06-10 15:20:00,33.45,33.49,33.33,33.39,834661.0,30.8669,30.9039,30.7562,30.8116,834661.0
2022-06-10 15:30:00,33.39,33.4,33.24,33.27,1438993.0,30.8116,30.8208,30.6732,30.7008,1438993.0
2022-06-10 15:40:00,33.27,33.3,33.18,33.23,1957106.0,30.7008,30.7285,30.6178,30.6639,1957106.0
2022-06-10 15:50:00,33.22,33.32,33.16,33.17,3795290.0,30.6547,30.747,30.5993,30.6086,3795290.0
2022-06-13 09:30:00,32.39,32.58,32.25,32.5,3640877.0,29.8888,30.0641,29.7596,29.9903,3640877.0
2022-06-13 09:40:00,32.49,32.65,32.35,32.57,1911631.0,29.9811,30.1287,29.8519,30.0549,1911631.0
2022-06-13 09:50:00,32.57,32.68,32.54,32.62,1532618.0,30.0549,30.1564,30.0272,30.101,1532618.0
2022-06-13 10:00:00,32.61,32.77,32.6,32.7,1806107.0,30.0918,30.2395,30.0826,30.1749,1806107.0
2022-06-13 10:10:00,32.7,32.74,32.48,32.48,1601377.0,30.1749,30.2118,29.9718,29.9718,1601377.0
2022-06-13 10:20:00,32.48,32.55,32.45,32.46,1673180.0,29.9718,30.0364,29.9442,29.9534,1673180.0
2022-06-13 10:30:00,32.47,32.48,32.36,32.41,1344885.0,29.9626,29.9718,29.8611,29.9073,1344885.0
2022-06-13 10:40:00,32.41,32.45,32.21,32.22,893767.0,29.9073,29.9442,29.7227,29.7319,893767.0
2022-06-13 10:50:00,32.22,32.26,32.15,32.15,922560.0,29.7319,29.7688,29.6673,29.6673,922560.0
2022-06-13 11:00:00,32.15,32.16,32.01,32.01,1041676.0,29.6673,29.6766,29.5381,29.5381,1041676.0
2022-06-13 11:10:00,32.01,32.31,31.99,32.28,1223468.0,29.5381,29.815,29.5197,29.7873,1223468.0
2022-06-13 11:20:00,32.28,32.35,32.19,32.22,949397.0,29.7873,29.8519,29.7042,29.7319,949397.0
2022-06-13 11:30:00,32.21,32.42,32.15,32.41,1298168.0,29.7227,29.9165,29.6673,29.9073,1298168.0
2022-06-13 11:40:00,32.41,32.5,32.37,32.41,950767.0,29.9073,29.9903,29.8703,29.9073,950767.0
2022-06-13 11:50:00,32.4,32.42,32.24,32.28,1240422.0,29.898,29.9165,29.7504,29.7873,1240422.0
2022-06-13 12:00:00,32.27,32.39,32.23,32.3,747254.0,29.7781,29.8888,29.7412,29.8057,747254.0
2022-06-13 12:10:00,32.3,32.42,32.26,32.32,671758.0,29.8057,29.9165,29.7688,29.8242,671758.0
2022-06-13 12:20:00,32.32,32.41,32.28,32.33,995299.0,29.8242,29.9073,29.7873,29.8334,995299.0
2022-06-13 12:30:00,32.32,32.6,32.29,32.57,682387.0,29.8242,30.0826,29.7965,30.0549,682387.0
2022-06-13 12:40:00,32.57,32.57,32.32,32.34,622526.0,30.0549,30.0549,29.8242,29.8427,622526.0
2022-06-13 12:50:00,32.34,32.43,32.24,32.25,505638.0,29.8427,29.9257,29.7504,29.7596,505638.0
2022-06-13 13:00:00,32.25,32.25,32.17,32.22,618675.0,29.7596,29.7596,29.6858,29.7319,618675.0
2022-06-13 13:10:00,32.23,32.24,32.17,32.2,429570.0,29.7412,29.7504,29.6858,29.7135,429570.0
2022-06-13 13:20:00,32.2,32.21,32.11,32.17,434679.0,29.7135,29.7227,29.6304,29.6858,434679.0
2022-06-13 13:30:00,32.16,32.2,32.09,32.19,802790.0,29.6766,29.7135,29.612,29.7042,802790.0
2022-06-13 13:40:00,32.19,32.39,32.18,32.38,808330.0,29.7042,29.8888,29.695,29.8796,808330.0
2022-06-13 13:50:00,32.38,32.4,32.24,32.31,743901.0,29.8796,29.898,29.7504,29.815,743901.0
2022-06-13 14:00:00,32.3,32.31,32.09,32.09,663033.0,29.8057,29.815,29.612,29.612,663033.0
2022-06-13 14:10:00,32.09,32.18,32.06,32.13,1367325.0,29.612,29.695,29.5843,29.6489,1367325.0
2022-06-13 14:20:00,32.13,32.23,32.09,32.19,780245.0,29.6489,29.7412,29.612,29.7042,780245.0
2022-06-13 14:30:00,32.19,32.32,32.13,32.3,818184.0,29.7042,29.8242,29.6489,29.8057,818184.0
2022-06-13 14:40:00,32.3,32.37,32.24,32.26,583632.0,29.8057,29.8703,29.7504,29.7688,583632.0
2022-06-13 14:50:00,32.26,32.27,32.1,32.14,766990.0,29.7688,29.7781,29.6212,29.6581,766990.0
2022-06-13 15:00:00,32.14,32.19,32.07,32.11,925784.0,29.6581,29.7042,29.5935,29.6304,925784.0
2022-06-13 15:10:00,32.11,32.24,32.0,32.09,2027992.0,29.6304,29.7504,29.5289,29.612,2027992.0
2022-06-13 15:20:00,32.08,32.12,31.93,31.93,1576844.0,29.6027,29.6396,29.4643,29.4643,1576844.0
2022-06-13 15:30:00,31.93,31.98,31.85,31.86,1861486.0,29.4643,29.5105,29.3905,29.3997,1861486.0
2022-06-13 15:40:00,31.86,31.91,31.78,31.85,2468655.0,29.3997,29.4459,29.3259,29.3905,2468655.0
2022-06-13 15:50:00,31.85,32.08,31.74,32.03,6820313.0,29.3905,29.6027,29.289,29.5566,6820313.0
2022-06-14 09:30:00,31.92,32.23,31.92,32.09,2435512.0,29.4551,29.7412,29.4551,29.612,2435512.0
2022-06-14 09:40:00,32.09,32.4,31.97,32.29,1656958.0,29.612,29.898,29.5012,29.7965,1656958.0
2022-06-14 09:50:00,32.29,32.6,32.17,32.48,1204729.0,29.7965,30.0826,29.6858,29.9718,1204729.0
2022-06-14 10:00:00,32.47,32.55,32.29,32.33,679610.0,29.9626,30.0364,29.7965,29.8334,679610.0
2022-06-14 10:10:00,32.34,32.41,32.18,32.18,586499.0,29.8427,29.9073,29.695,29.695,586499.0
2022-06-14 10:20:00,32.18,32.21,32.08,32.09,781764.0,29.695,29.7227,29.6027,29.612,781764.0
2022-06-14 10:30:00,32.09,32.2,32.05,32.07,896352.0,29.612,29.7135,29.5751,29.5935,896352.0
2022-06-14 10:40:00,32.07,32.15,32.01,32.14,1008799.0,29.5935,29.6673,29.5381,29.6581,1008799.0
2022-06-14 10:50:00,32.14,32.27,32.07,32.09,1792623.0,29.6581,29.7781,29.5935,29.612,1792623.0
2022-06-14 11:00:00,32.09,32.25,32.06,32.07,569134.0,29.612,29.7596,29.5843,29.5935,569134.0
2022-06-14 11:10:00,32.07,32.08,31.96,32.01,792001.0,29.5935,29.6027,29.492,29.5381,792001.0
2022-06-14 11:20:00,32.01,32.09,31.85,32.01,894933.0,29.5381,29.612,29.3905,29.5381,894933.0
2022-06-14 11:30:00,32.01,32.08,31.93,31.99,641499.0,29.5381,29.6027,29.4643,29.5197,641499.0
2022-06-14 11:40:00,31.99,32.11,31.96,32.02,851034.0,29.5197,29.6304,29.492,29.5474,851034.0
2022-06-14 11:50:00,32.02,32.1,31.95,32.04,660823.0,29.5474,29.6212,29.4828,29.5658,660823.0
2022-06-14 12:00:00,32.02,32.03,31.86,31.87,734194.0,29.5474,29.5566,29.3997,29.409,734194.0
2022-06-14 12:10:00,31.86,31.9,31.76,31.89,959481.0,29.3997,29.4366,29.3074,29.4274,959481.0
2022-06-14 12:20:00,31.89,31.92,31.79,31.82,546590.0,29.4274,29.4551,29.3351,29.3628,546590.0
2022-06-14 12:30:00,31.82,31.85,31.7,31.71,740797.0,29.3628,29.3905,29.2521,29.2613,740797.0
2022-06-14 12:40:00,31.71,31.78,31.7,31.78,434966.0,29.2613,29.3259,29.2521,29.3259,434966.0
2022-06-14 12:50:00,31.78,31.82,31.71,31.8,709717.0,29.3259,29.3628,29.2613,29.3444,709717.0
2022-06-14 13:00:00,31.8,31.85,31.71,31.83,668179.0,29.3444,29.3905,29.2613,29.372,668179.0
2022-06-14 13:10:00,31.83,31.87,31.73,31.83,957555.0,29.372,29.409,29.2798,29.372,957555.0
2022-06-14 13:20:00,31.84,31.87,31.68,31.69,935531.0,29.3813,29.409,29.2336,29.2429,935531.0
2022-06-14 13:30:00,31.69,31.7,31.53,31.54,1058674.0,29.2429,29.2521,29.0952,29.1044,1058674.0
2022-06-14 13:40:00,31.54,31.56,31.42,31.48,928329.0,29.1044,29.1229,28.9937,29.0491,928329.0
2022-06-14 13:50:00,31.49,31.59,31.48,31.53,458143.0,29.0583,29.1506,29.0491,29.0952,458143.0
2022-06-14 14:00:00,31.53,31.65,31.51,31.64,656519.0,29.0952,29.2059,29.0768,29.1967,656519.0
2022-06-14 14:10:00,31.64,31.64,31.52,31.54,607845.0,29.1967,29.1967,29.086,29.1044,607845.0
2022-06-14 14:20:00,31.55,31.58,31.51,31.55,502756.0,29.1137,29.1413,29.0768,29.1137,502756.0
2022-06-14 14:30:00,31.56,31.56,31.45,31.5,816143.0,29.1229,29.1229,29.0214,29.0675,816143.0
2022-06-14 14:40:00,31.5,31.5,31.32,31.33,739863.0,29.0675,29.0675,28.9014,28.9107,739863.0
2022-06-14 14:50:00,31.33,31.39,31.31,31.37,790847.0,28.9107,28.966,28.8922,28.9476,790847.0
2022-06-14 15:00:00,31.37,31.43,31.31,31.32,709846.0,28.9476,29.0029,28.8922,28.9014,709846.0
2022-06-14 15:10:00,31.33,31.41,31.22,31.25,1178902.0,28.9107,28.9845,28.8091,28.8368,1178902.0
2022-06-14 15:20:00,31.25,31.39,31.23,31.38,1263657.0,28.8368,28.966,28.8184,28.9568,1263657.0
2022-06-14 15:30:00,31.38,31.48,31.35,31.46,1966399.0,28.9568,29.0491,28.9291,29.0306,1966399.0
2022-06-14 15:40:00,31.46,31.52,31.35,31.47,2180201.0,29.0306,29.086,28.9291,29.0398,2180201.0
2022-06-14 15:50:00,31.48,31.52,31.39,31.48,3711253.0,29.0491,29.086,28.966,29.0491,3711253.0
2022-06-15 09:30:00,31.98,32.0,31.66,31.78,1535477.0,29.5105,29.5289,29.2152,29.3259,1535477.0
2022-06-15 09:40:00,31.78,32.05,31.77,31.95,1359235.0,29.3259,29.5751,29.3167,29.4828,1359235.0
2022-06-15 09:50:00,31.95,32.07,31.91,31.97,1141226.0,29.4828,29.5935,29.4459,29.5012,1141226.0
2022-06-15 10:00:00,31.97,32.06,31.95,31.95,863554.0,29.5012,29.5843,29.4828,29.4828,863554.0
2022-06-15 10:10:00,31.95,32.0,31.82,31.88,965060.0,29.4828,29.5289,29.3628,29.4182,965060.0
2022-06-15 10:20:00,31.89,31.98,31.83,31.98,533038.0,29.4274,29.5105,29.372,29.5105,533038.0
2022-06-15 10:30:00,31.98,31.99,31.85,31.86,664039.0,29.5105,29.5197,29.3905,29.3997,664039.0
2022-06-15 10:40:00,31.85,31.87,31.75,31.77,582547.0,29.3905,29.409,29.2982,29.3167,582547.0
2022-06-15 10:50:00,31.77,31.83,31.75,31.81,958796.0,29.3167,29.372,29.2982,29.3536,958796.0
2022-06-15 11:00:00,31.82,31.89,31.8,31.82,836129.0,29.3628,29.4274,29.3444,29.3628,836129.0
2022-06-15 11:10:00,31.81,31.82,31.75,31.79,959252.0,29.3536,29.3628,29.2982,29.3351,959252.0
2022-06-15 11:20:00,31.79,31.85,31.75,31.85,666589.0,29.3351,29.3905,29.2982,29.3905,666589.0
2022-06-15 11:30:00,31.84,31.94,31.83,31.92,790959.0,29.3813,29.4735,29.372,29.4551,790959.0
2022-06-15 11:40:00,31.92,32.0,31.9,31.98,578528.0,29.4551,29.5289,29.4366,29.5105,578528.0
2022-06-15 11:50:00,31.99,32.0,31.96,31.99,459060.0,29.5197,29.5289,29.492,29.5197,459060.0
2022-06-15 12:00:00,32.0,32.0,31.95,31.98,443607.0,29.5289,29.5289,29.4828,29.5105,443607.0
2022-06-15 12:10:00,31.98,32.01,31.96,31.96,421355.0,29.5105,29.5381,29.492,29.492,421355.0
2022-06-15 12:20:00,31.96,32.02,31.96,32.0,378988.0,29.492,29.5474,29.492,29.5289,378988.0
2022-06-15 12:30:00,32.0,32.02,31.91,31.91,379687.0,29.5289,29.5474,29.4459,29.4459,379687.0
2022-06-15 12:40:00,31.92,31.92,31.85,31.89,571866.0,29.4551,29.4551,29.3905,29.4274,571866.0
2022-06-15 12:50:00,31.9,31.9,31.78,31.81,680493.0,29.4366,29.4366,29.3259,29.3536,680493.0
2022-06-15 13:00:00,31.82,31.87,31.8,31.85,525832.0,29.3628,29.409,29.3444,29.3905,525832.0
2022-06-15 13:10:00,31.85,31.92,31.83,31.91,485724.0,29.3905,29.4551,29.372,29.4459,485724.0
2022-06-15 13:20:00,31.91,31.96,31.87,31.93,566467.0,29.4459,29.492,29.409,29.4643,566467.0
2022-06-15 13:30:00,31.93,31.93,31.87,31.9,377738.0,29.4643,29.4643,29.409,29.4366,377738.0
2022-06-15 13:40:00,31.9,31.9,31.84,31.86,474197.0,29.4366,29.4366,29.3813,29.3997,474197.0
2022-06-15 13:50:00,31.86,32.01,31.83,31.98,698430.0,29.3997,29.5381,29.372,29.5105,698430.0
2022-06-15 14:00:00,31.98,32.17,31.62,31.75,1971056.0,29.5105,29.6858,29.1783,29.2982,1971056.0
2022-06-15 14:10:00,31.75,31.91,31.63,31.84,1111493.0,29.2982,29.4459,29.1875,29.3813,1111493.0
2022-06-15 14:20:00,31.84,31.91,31.65,31.68,1062041.0,29.3813,29.4459,29.2059,29.2336,1062041.0
2022-06-15 14:30:00,31.68,31.97,31.42,31.9,2417515.0,29.2336,29.5012,28.9937,29.4366,2417515.0
2022-06-15 14:40:00,31.89,32.36,31.84,32.17,2162771.0,29.4274,29.8611,29.3813,29.6858,2162771.0
2022-06-15 14:50:00,32.16,32.25,31.79,31.88,1765364.0,29.6766,29.7596,29.3351,29.4182,1765364.0
2022-06-15 15:00:00,31.88,32.15,31.87,32.12,2171449.0,29.4182,29.6673,29.409,29.6396,2171449.0
2022-06-15 15:10:00,32.13,32.23,31.98,32.08,2626187.0,29.6489,29.7412,29.5105,29.6027,2626187.0
2022-06-15 15:20:00,32.08,32.39,32.07,32.37,1933576.0,29.6027,29.8888,29.5935,29.8703,1933576.0
2022-06-15 15:30:00,32.38,32.49,32.24,32.25,2360923.0,29.8796,29.9811,29.7504,29.7596,2360923.0
2022-06-15 15:40:00,32.25,32.25,32.03,32.17,2193600.0,29.7596,29.7596,29.5566,29.6858,2193600.0
2022-06-15 15:50:00,32.17,32.18,31.99,32.05,3609424.0,29.6858,29.695,29.5197,29.5751,3609424.0
2022-06-16 09:30:00,31.5,31.51,31.05,31.1,2291937.0,29.0675,29.0768,28.6523,28.6984,2291937.0
2022-06-16 09:40:00,31.11,31.15,31.01,31.13,1617459.0,28.7076,28.7446,28.6154,28.7261,1617459.0
2022-06-16 09:50:00,31.13,31.13,30.92,30.92,1353285.0,28.7261,28.7261,28.5323,28.5323,1353285.0
2022-06-16 10:00:00,30.93,31.07,30.85,31.04,1736456.0,28.5415,28.6707,28.4677,28.643,1736456.0
2022-06-16 10:10:00,31.03,31.13,30.97,31.03,962133.0,28.6338,28.7261,28.5785,28.6338,962133.0
2022-06-16 10:20:00,31.03,31.29,31.01,31.2,1569469.0,28.6338,28.8737,28.6154,28.7907,1569469.0
2022-06-16 10:30:00,31.2,31.21,31.02,31.03,1851709.0,28.7907,28.7999,28.6246,28.6338,1851709.0
2022-06-16 10:40:00,31.04,31.11,31.01,31.05,2302605.0,28.643,28.7076,28.6154,28.6523,2302605.0
2022-06-16 10:50:00,31.05,31.17,31.03,31.07,1015335.0,28.6523,28.763,28.6338,28.6707,1015335.0
2022-06-16 11:00:00,31.07,31.25,31.06,31.19,1053791.0,28.6707,28.8368,28.6615,28.7815,1053791.0
2022-06-16 11:10:00,31.2,31.37,31.15,31.36,1335730.0,28.7907,28.9476,28.7446,28.9383,1335730.0
2022-06-16 11:20:00,31.36,31.44,31.29,31.39,1429048.0,28.9383,29.0122,28.8737,28.966,1429048.0
2022-06-16 11:30:00,31.39,31.45,31.34,31.43,1190600.0,28.966,29.0214,28.9199,29.0029,1190600.0
2022-06-16 11:40:00,31.44,31.44,31.28,31.33,817753.0,29.0122,29.0122,28.8645,28.9107,817753.0
2022-06-16 11:50:00,31.34,31.39,31.31,31.36,572673.0,28.9199,28.966,28.8922,28.9383,572673.0
2022-06-16 12:00:00,31.37,31.45,31.26,31.27,1145358.0,28.9476,29.0214,28.8461,28.8553,1145358.0
2022-06-16 12:10:00,31.27,31.36,31.25,31.31,710265.0,28.8553,28.9383,28.8368,28.8922,710265.0
2022-06-16 12:20:00,31.31,31.49,31.28,31.48,933202.0,28.8922,29.0583,28.8645,29.0491,933202.0
2022-06-16 12:30:00,31.47,31.57,31.4,31.54,984928.0,29.0398,29.1321,28.9752,29.1044,984928.0
2022-06-16 12:40:00,31.55,31.7,31.55,31.64,1176063.0,29.1137,29.2521,29.1137,29.1967,1176063.0
2022-06-16 12:50:00,31.64,31.69,31.59,31.69,1112415.0,29.1967,29.2429,29.1506,29.2429,1112415.0
2022-06-16 13:00:00,31.69,31.78,31.66,31.77,1048988.0,29.2429,29.3259,29.2152,29.3167,1048988.0
2022-06-16 13:10:00,31.78,31.91,31.74,31.83,1012034.0,29.3259,29.4459,29.289,29.372,1012034.0
2022-06-16 13:20:00,31.82,31.92,31.72,31.88,1010976.0,29.3628,29.4551,29.2705,29.4182,1010976.0
2022-06-16 13:30:00,31.88,31.99,31.8,31.97,1097009.0,29.4182,29.5197,29.3444,29.5012,1097009.0
2022-06-16 13:40:00,31.98,32.0,31.9,31.94,1595920.0,29.5105,29.5289,29.4366,29.4735,1595920.0
2022-06-16 13:50:00,31.94,31.96,31.82,31.86,1447988.0,29.4735,29.492,29.3628,29.3997,1447988.0
2022-06-16 14:00:00,31.86,31.89,31.7,31.74,1161173.0,29.3997,29.4274,29.2521,29.289,1161173.0
2022-06-16 14:10:00,31.73,31.84,31.73,31.82,723783.0,29.2798,29.3813,29.2798,29.3628,723783.0
2022-06-16 14:20:00,31.81,31.82,31.7,31.7,799721.0,29.3536,29.3628,29.2521,29.2521,799721.0
2022-06-16 14:30:00,31.71,31.77,31.69,31.74,798001.0,29.2613,29.3167,29.2429,29.289,798001.0
2022-06-16 14:40:00,31.74,31.8,31.53,31.55,779713.0,29.289,29.3444,29.0952,29.1137,779713.0
2022-06-16 14:50:00,31.55,31.57,31.5,31.57,1171476.0,29.1137,29.1321,29.0675,29.1321,1171476.0
2022-06-16 15:00:00,31.56,31.74,31.55,31.73,1617113.0,29.1229,29.289,29.1137,29.2798,1617113.0
2022-06-16 15:10:00,31.73,31.8,31.63,31.75,1076589.0,29.2798,29.3444,29.1875,29.2982,1076589.0
2022-06-16 15:20:00,31.76,31.85,31.75,31.8,1128039.0,29.3074,29.3905,29.2982,29.3444,1128039.0
2022-06-16 15:30:00,31.8,31.81,31.67,31.73,1391680.0,29.3444,29.3536,29.2244,29.2798,1391680.0
2022-06-16 15:40:00,31.72,31.83,31.65,31.68,2090205.0,29.2705,29.372,29.2059,29.2336,2090205.0
2022-06-16 15:50:00,31.69,31.88,31.67,31.87,4573084.0,29.2429,29.4182,29.2244,29.409,4573084.0
2022-06-17 09:30:00,32.03,32.27,31.84,32.11,8425869.0,29.5566,29.7781,29.3813,29.6304,8425869.0
2022-06-17 09:40:00,32.12,32.41,32.11,32.4,2501110.0,29.6396,29.9073,29.6304,29.898,2501110.0
2022-06-17 09:50:00,32.4,32.58,32.39,32.45,2638104.0,29.898,30.0641,29.8888,29.9442,2638104.0
2022-06-17 10:00:00,32.45,32.46,32.3,32.34,1823985.0,29.9442,29.9534,29.8057,29.8427,1823985.0
2022-06-17 10:10:00,32.35,32.36,32.01,32.04,1659813.0,29.8519,29.8611,29.5381,29.5658,1659813.0
2022-06-17 10:20:00,32.04,32.04,31.9,31.95,1311040.0,29.5658,29.5658,29.4366,29.4828,1311040.0
2022-06-17 10:30:00,31.95,31.98,31.77,31.79,1402499.0,29.4828,29.5105,29.3167,29.3351,1402499.0
2022-06-17 10:40:00,31.79,31.87,31.7,31.79,1273793.0,29.3351,29.409,29.2521,29.3351,1273793.0
2022-06-17 10:50:00,31.78,31.88,31.74,31.84,1033260.0,29.3259,29.4182,29.289,29.3813,1033260.0
2022-06-17 11:00:00,31.84,32.16,31.79,32.11,1251431.0,29.3813,29.6766,29.3351,29.6304,1251431.0
2022-06-17 11:10:00,32.11,32.11,31.96,32.02,1202065.0,29.6304,29.6304,29.492,29.5474,1202065.0
2022-06-17 11:20:00,32.02,32.05,31.85,31.95,1230418.0,29.5474,29.5751,29.3905,29.4828,1230418.0
2022-06-17 11:30:00,31.96,32.05,31.83,31.92,1034306.0,29.492,29.5751,29.372,29.4551,1034306.0
2022-06-17 11:40:00,31.91,31.97,31.8,31.84,819813.0,29.4459,29.5012,29.3444,29.3813,819813.0
2022-06-17 11:50:00,31.85,31.87,31.69,31.7,1041699.0,29.3905,29.409,29.2429,29.2521,1041699.0
2022-06-17 12:00:00,31.7,31.76,31.63,31.73,696881.0,29.2521,29.3074,29.1875,29.2798,696881.0
2022-06-17 12:10:00,31.72,31.89,31.7,31.78,917922.0,29.2705,29.4274,29.2521,29.3259,917922.0
2022-06-17 12:20:00,31.78,31.95,31.75,31.94,676227.0,29.3259,29.4828,29.2982,29.4735,676227.0
2022-06-17 12:30:00,31.94,31.95,31.85,31.94,764540.0,29.4735,29.4828,29.3905,29.4735,764540.0
2022-06-17 12:40:00,31.95,31.99,31.87,31.98,821772.0,29.4828,29.5197,29.409,29.5105,821772.0
2022-06-17 12:50:00,31.98,32.01,31.8,31.83,930632.0,29.5105,29.5381,29.3444,29.372,930632.0
2022-06-17 13:00:00,31.83,32.09,31.79,32.08,867138.0,29.372,29.612,29.3351,29.6027,867138.0
2022-06-17 13:10:00,32.08,32.15,32.0,32.05,776957.0,29.6027,29.6673,29.5289,29.5751,776957.0
2022-06-17 13:20:00,32.04,32.04,31.93,31.95,544493.0,29.5658,29.5658,29.4643,29.4828,544493.0
2022-06-17 13:30:00,31.96,32.02,31.87,31.96,634863.0,29.492,29.5474,29.409,29.492,634863.0
2022-06-17 13:40:00,31.96,32.04,31.89,31.99,867515.0,29.492,29.5658,29.4274,29.5197,867515.0
2022-06-17 13:50:00,31.99,32.1,31.97,32.05,717444.0,29.5197,29.6212,29.5012,29.5751,717444.0
2022-06-17 14:00:00,32.06,32.21,32.05,32.2,1071646.0,29.5843,29.7227,29.5751,29.7135,1071646.0
2022-06-17 14:10:00,32.2,32.29,32.17,32.25,846001.0,29.7135,29.7965,29.6858,29.7596,846001.0
2022-06-17 14:20:00,32.25,32.32,32.2,32.22,857435.0,29.7596,29.8242,29.7135,29.7319,857435.0
2022-06-17 14:30:00,32.22,32.35,32.17,32.35,1144497.0,29.7319,29.8519,29.6858,29.8519,1144497.0
2022-06-17 14:40:00,32.35,32.43,32.31,32.32,1547676.0,29.8519,29.9257,29.815,29.8242,1547676.0
2022-06-17 14:50:00,32.32,32.36,32.25,32.27,1019438.0,29.8242,29.8611,29.7596,29.7781,1019438.0
2022-06-17 15:00:00,32.27,32.35,32.23,32.23,1037653.0,29.7781,29.8519,29.7412,29.7412,1037653.0
2022-06-17 15:10:00,32.23,32.24,32.06,32.17,1265934.0,29.7412,29.7504,29.5843,29.6858,1265934.0
2022-06-17 15:20:00,32.17,32.28,32.16,32.23,1189557.0,29.6858,29.7873,29.6766,29.7412,1189557.0
2022-06-17 15:30:00,32.23,32.25,32.11,32.17,1728109.0,29.7412,29.7596,29.6304,29.6858,1728109.0
2022-06-17 15:40:00,32.16,32.2,32.02,32.07,2191104.0,29.6766,29.7135,29.5474,29.5935,2191104.0
2022-06-17 15:50:00,32.07,32.1,31.89,31.92,6465833.0,29.5935,29.6212,29.4274,29.4551,6465833.0
2022-06-21 09:30:00,32.89,33.28,32.85,32.98,3565379.0,30.3502,30.7101,30.3133,30.4332,3565379.0
2022-06-21 09:40:00,32.98,33.11,32.97,33.09,1716816.0,30.4332,30.5532,30.424,30.5347,1716816.0
2022-06-21 09:50:00,33.09,33.18,33.08,33.16,1357624.0,30.5347,30.6178,30.5255,30.5993,1357624.0
2022-06-21 10:00:00,33.15,33.29,33.11,33.16,1999506.0,30.5901,30.7193,30.5532,30.5993,1999506.0
2022-06-21 10:10:00,33.16,33.25,33.07,33.09,1177744.0,30.5993,30.6824,30.5163,30.5347,1177744.0
2022-06-21 10:20:00,33.09,33.15,32.97,32.98,989752.0,30.5347,30.5901,30.424,30.4332,989752.0
2022-06-21 10:30:00,32.98,32.99,32.9,32.91,1334621.0,30.4332,30.4425,30.3594,30.3686,1334621.0
2022-06-21 10:40:00,32.91,32.94,32.82,32.88,1067961.0,30.3686,30.3963,30.2856,30.341,1067961.0
2022-06-21 10:50:00,32.88,32.98,32.86,32.95,1035126.0,30.341,30.4332,30.3225,30.4056,1035126.0
2022-06-21 11:00:00,32.95,33.01,32.91,32.99,915533.0,30.4056,30.4609,30.3686,30.4425,915533.0
2022-06-21 11:10:00,33.0,33.01,32.84,32.85,881787.0,30.4517,30.4609,30.304,30.3133,881787.0
2022-06-21 11:20:00,32.85,32.87,32.72,32.73,956313.0,30.3133,30.3317,30.1933,30.2025,956313.0
2022-06-21 11:30:00,32.73,32.79,32.66,32.66,1203946.0,30.2025,30.2579,30.1379,30.1379,1203946.0
2022-06-21 11:40:00,32.67,32.79,32.65,32.76,804859.0,30.1472,30.2579,30.1287,30.2302,804859.0
2022-06-21 11:50:00,32.76,32.76,32.63,32.64,618362.0,30.2302,30.2302,30.1103,30.1195,618362.0
2022-06-21 12:00:00,32.64,32.71,32.62,32.69,534005.0,30.1195,30.1841,30.101,30.1656,534005.0
2022-06-21 12:10:00,32.69,32.78,32.66,32.78,647579.0,30.1656,30.2487,30.1379,30.2487,647579.0
2022-06-21 12:20:00,32.78,32.83,32.73,32.8,954314.0,30.2487,30.2948,30.2025,30.2671,954314.0
2022-06-21 12:30:00,32.8,32.89,32.79,32.87,555981.0,30.2671,30.3502,30.2579,30.3317,555981.0
2022-06-21 12:40:00,32.86,32.89,32.79,32.8,557192.0,30.3225,30.3502,30.2579,30.2671,557192.0
2022-06-21 12:50:00,32.81,32.87,32.77,32.87,315427.0,30.2764,30.3317,30.2395,30.3317,315427.0
2022-06-21 13:00:00,32.87,32.9,32.85,32.89,546530.0,30.3317,30.3594,30.3133,30.3502,546530.0
2022-06-21 13:10:00,32.89,32.93,32.86,32.89,574021.0,30.3502,30.3871,30.3225,30.3502,574021.0
2022-06-21 13:20:00,32.89,32.9,32.81,32.82,337130.0,30.3502,30.3594,30.2764,30.2856,337130.0
2022-06-21 13:30:00,32.82,32.91,32.82,32.84,758461.0,30.2856,30.3686,30.2856,30.304,758461.0
2022-06-21 13:40:00,32.84,32.84,32.77,32.79,676462.0,30.304,30.304,30.2395,30.2579,676462.0
2022-06-21 13:50:00,32.78,32.79,32.7,32.72,536380.0,30.2487,30.2579,30.1749,30.1933,536380.0
2022-06-21 14:00:00,32.71,32.77,32.7,32.76,550401.0,30.1841,30.2395,30.1749,30.2302,550401.0
2022-06-21 14:10:00,32.76,32.83,32.75,32.8,765789.0,30.2302,30.2948,30.221,30.2671,765789.0
2022-06-21 14:20:00,32.8,32.83,32.76,32.82,527756.0,30.2671,30.2948,30.2302,30.2856,527756.0
2022-06-21 14:30:00,32.82,32.84,32.73,32.75,722846.0,30.2856,30.304,30.2025,30.221,722846.0
2022-06-21 14:40:00,32.76,32.82,32.74,32.77,569077.0,30.2302,30.2856,30.2118,30.2395,569077.0
2022-06-21 14:50:00,32.77,32.91,32.76,32.91,682221.0,30.2395,30.3686,30.2302,30.3686,682221.0
2022-06-21 15:00:00,32.91,32.94,32.88,32.91,690481.0,30.3686,30.3963,30.341,30.3686,690481.0
2022-06-21 15:10:00,32.92,32.94,32.88,32.9,722005.0,30.3779,30.3963,30.341,30.3594,722005.0
2022-06-21 15:20:00,32.9,32.95,32.88,32.95,732215.0,30.3594,30.4056,30.341,30.4056,732215.0
2022-06-21 15:30:00,32.95,32.97,32.9,32.94,1359036.0,30.4056,30.424,30.3594,30.3963,1359036.0
2022-06-21 15:40:00,32.94,32.97,32.91,32.95,1274526.0,30.3963,30.424,30.3686,30.4056,1274526.0
2022-06-21 15:50:00,32.95,32.99,32.81,32.86,3519518.0,30.4056,30.4425,30.2764,30.3225,3519518.0
2022-06-22 09:30:00,32.38,32.63,32.32,32.58,1785411.0,29.8796,30.1103,29.8242,30.0641,1785411.0
2022-06-22 09:40:00,32.57,32.6,32.46,32.53,970535.0,30.0549,30.0826,29.9534,30.018,970535.0
2022-06-22 09:50:00,32.52,32.65,32.41,32.56,914785.0,30.0088,30.1287,29.9073,30.0457,914785.0
2022-06-22 10:00:00,32.57,32.73,32.54,32.7,781664.0,30.0549,30.2025,30.0272,30.1749,781664.0
2022-06-22 10:10:00,32.7,32.89,32.64,32.87,753682.0,30.1749,30.3502,30.1195,30.3317,753682.0
2022-06-22 10:20:00,32.88,32.88,32.77,32.85,568154.0,30.341,30.341,30.2395,30.3133,568154.0
2022-06-22 10:30:00,32.86,32.94,32.8,32.94,970456.0,30.3225,30.3963,30.2671,30.3963,970456.0
2022-06-22 10:40:00,32.94,32.94,32.81,32.84,636079.0,30.3963,30.3963,30.2764,30.304,636079.0
2022-06-22 10:50:00,32.83,32.87,32.75,32.77,440158.0,30.2948,30.3317,30.221,30.2395,440158.0
2022-06-22 11:00:00,32.76,32.78,32.69,32.76,733922.0,30.2302,30.2487,30.1656,30.2302,733922.0
2022-06-22 11:10:00,32.76,32.81,32.72,32.79,469290.0,30.2302,30.2764,30.1933,30.2579,469290.0
2022-06-22 11:20:00,32.79,32.83,32.71,32.8,355911.0,30.2579,30.2948,30.1841,30.2671,355911.0
2022-06-22 11:30:00,32.8,32.87,32.77,32.83,523608.0,30.2671,30.3317,30.2395,30.2948,523608.0
2022-06-22 11:40:00,32.83,32.83,32.67,32.71,638261.0,30.2948,30.2948,30.1472,30.1841,638261.0
2022-06-22 11:50:00,32.71,32.73,32.57,32.59,436843.0,30.1841,30.2025,30.0549,30.0734,436843.0
2022-06-22 12:00:00,32.59,32.7,32.51,32.54,496685.0,30.0734,30.1749,29.9995,30.0272,496685.0
2022-06-22 12:10:00,32.54,32.65,32.52,32.63,286563.0,30.0272,30.1287,30.0088,30.1103,286563.0
2022-06-22 12:20:00,32.62,32.66,32.59,32.63,319713.0,30.101,30.1379,30.0734,30.1103,319713.0
2022-06-22 12:30:00,32.63,32.7,32.6,32.63,400913.0,30.1103,30.1749,30.0826,30.1103,400913.0
2022-06-22 12:40:00,32.63,32.69,32.63,32.68,252735.0,30.1103,30.1656,30.1103,30.1564,252735.0
2022-06-22 12:50:00,32.68,32.69,32.61,32.65,379797.0,30.1564,30.1656,30.0918,30.1287,379797.0
2022-06-22 13:00:00,32.65,32.68,32.59,32.61,290344.0,30.1287,30.1564,30.0734,30.0918,290344.0
2022-06-22 13:10:00,32.62,32.69,32.61,32.69,233521.0,30.101,30.1656,30.0918,30.1656,233521.0
2022-06-22 13:20:00,32.68,32.78,32.68,32.77,642629.0,30.1564,30.2487,30.1564,30.2395,642629.0
2022-06-22 13:30:00,32.77,32.77,32.69,32.73,276872.0,30.2395,30.2395,30.1656,30.2025,276872.0
2022-06-22 13:40:00,32.73,32.83,32.72,32.82,289581.0,30.2025,30.2948,30.1933,30.2856,289581.0
2022-06-22 13:50:00,32.82,32.84,32.78,32.82,550074.0,30.2856,30.304,30.2487,30.2856,550074.0
2022-06-22 14:00:00,32.83,32.92,32.82,32.91,589291.0,30.2948,30.3779,30.2856,30.3686,589291.0
2022-06-22 14:10:00,32.91,32.94,32.86,32.9,419456.0,30.3686,30.3963,30.3225,30.3594,419456.0
2022-06-22 14:20:00,32.9,32.91,32.82,32.85,370094.0,30.3594,30.3686,30.2856,30.3133,370094.0
2022-06-22 14:30:00,32.85,32.87,32.81,32.83,437097.0,30.3133,30.3317,30.2764,30.2948,437097.0
2022-06-22 14:40:00,32.83,32.86,32.78,32.8,381891.0,30.2948,30.3225,30.2487,30.2671,381891.0
2022-06-22 14:50:00,32.8,32.87,32.78,32.85,469441.0,30.2671,30.3317,30.2487,30.3133,469441.0
2022-06-22 15:00:00,32.85,32.87,32.79,32.8,514229.0,30.3133,30.3317,30.2579,30.2671,514229.0
2022-06-22 15:10:00,32.8,32.83,32.77,32.78,359292.0,30.2671,30.2948,30.2395,30.2487,359292.0
2022-06-22 15:20:00,32.79,32.83,32.72,32.73,608916.0,30.2579,30.2948,30.1933,30.2025,608916.0
2022-06-22 15:30:00,32.73,32.76,32.65,32.68,842086.0,30.2025,30.2302,30.1287,30.1564,842086.0
2022-06-22 15:40:00,32.68,32.71,32.63,32.66,1138904.0,30.1564,30.1841,30.1103,30.1379,1138904.0
2022-06-22 15:50:00,32.65,32.69,32.55,32.56,3255537.0,30.1287,30.1656,30.0364,30.0457,3255537.0
2022-06-23 09:30:00,32.38,32.42,32.17,32.36,1993185.0,29.8796,29.9165,29.6858,29.8611,1993185.0
2022-06-23 09:40:00,32.36,32.4,32.19,32.26,1454777.0,29.8611,29.898,29.7042,29.7688,1454777.0
2022-06-23 09:50:00,32.26,32.26,32.06,32.24,820688.0,29.7688,29.7688,29.5843,29.7504,820688.0
2022-06-23 10:00:00,32.25,32.25,31.95,31.98,1009129.0,29.7596,29.7596,29.4828,29.5105,1009129.0
2022-06-23 10:10:00,31.98,32.04,31.94,31.97,832790.0,29.5105,29.5658,29.4735,29.5012,832790.0
2022-06-23 10:20:00,31.97,32.14,31.97,32.08,1024524.0,29.5012,29.6581,29.5012,29.6027,1024524.0
2022-06-23 10:30:00,32.08,32.12,31.95,32.03,809442.0,29.6027,29.6396,29.4828,29.5566,809442.0
2022-06-23 10:40:00,32.03,32.11,32.02,32.04,943753.0,29.5566,29.6304,29.5474,29.5658,943753.0
2022-06-23 10:50:00,32.04,32.05,31.96,32.01,645591.0,29.5658,29.5751,29.492,29.5381,645591.0
2022-06-23 11:00:00,32.01,32.02,31.95,31.98,491622.0,29.5381,29.5474,29.4828,29.5105,491622.0
2022-06-23 11:10:00,31.98,32.04,31.94,31.97,603514.0,29.5105,29.5658,29.4735,29.5012,603514.0
2022-06-23 11:20:00,31.97,31.99,31.84,31.85,879963.0,29.5012,29.5197,29.3813,29.3905,879963.0
2022-06-23 11:30:00,31.86,31.86,31.63,31.64,1038345.0,29.3997,29.3997,29.1875,29.1967,1038345.0
2022-06-23 11:40:00,31.64,31.69,31.62,31.67,712774.0,29.1967,29.2429,29.1783,29.2244,712774.0
2022-06-23 11:50:00,31.67,31.67,31.55,31.56,1103958.0,29.2244,29.2244,29.1137,29.1229,1103958.0
2022-06-23 12:00:00,31.56,31.56,31.4,31.42,896441.0,29.1229,29.1229,28.9752,28.9937,896441.0
2022-06-23 12:10:00,31.43,31.52,31.42,31.48,709898.0,29.0029,29.086,28.9937,29.0491,709898.0
2022-06-23 12:20:00,31.48,31.51,31.38,31.39,963247.0,29.0491,29.0768,28.9568,28.966,963247.0
2022-06-23 12:30:00,31.39,31.4,31.26,31.28,946648.0,28.966,28.9752,28.8461,28.8645,946648.0
2022-06-23 12:40:00,31.28,31.36,31.26,31.32,981942.0,28.8645,28.9383,28.8461,28.9014,981942.0
2022-06-23 12:50:00,31.32,31.37,31.26,31.36,917910.0,28.9014,28.9476,28.8461,28.9383,917910.0
2022-06-23 13:00:00,31.37,31.45,31.31,31.42,794397.0,28.9476,29.0214,28.8922,28.9937,794397.0
2022-06-23 13:10:00,31.42,31.49,31.42,31.46,523216.0,28.9937,29.0583,28.9937,29.0306,523216.0
2022-06-23 13:20:00,31.46,31.46,31.37,31.4,745561.0,29.0306,29.0306,28.9476,28.9752,745561.0
2022-06-23 13:30:00,31.4,31.44,31.32,31.35,695837.0,28.9752,29.0122,28.9014,28.9291,695837.0
2022-06-23 13:40:00,31.35,31.4,31.3,31.4,604617.0,28.9291,28.9752,28.883,28.9752,604617.0
2022-06-23 13:50:00,31.4,31.54,31.39,31.48,824773.0,28.9752,29.1044,28.966,29.0491,824773.0
2022-06-23 14:00:00,31.47,31.48,31.4,31.46,645418.0,29.0398,29.0491,28.9752,29.0306,645418.0
2022-06-23 14:10:00,31.46,31.52,31.43,31.5,554854.0,29.0306,29.086,29.0029,29.0675,554854.0
2022-06-23 14:20:00,31.5,31.62,31.47,31.61,906999.0,29.0675,29.1783,29.0398,29.169,906999.0
2022-06-23 14:30:00,31.61,31.77,31.6,31.77,808698.0,29.169,29.3167,29.1598,29.3167,808698.0
2022-06-23 14:40:00,31.77,31.8,31.69,31.71,835583.0,29.3167,29.3444,29.2429,29.2613,835583.0
2022-06-23 14:50:00,31.71,31.77,31.69,31.77,362248.0,29.2613,29.3167,29.2429,29.3167,362248.0
2022-06-23 15:00:00,31.77,31.79,31.71,31.76,693309.0,29.3167,29.3351,29.2613,29.3074,693309.0
2022-06-23 15:10:00,31.77,31.81,31.74,31.79,492663.0,29.3167,29.3536,29.289,29.3351,492663.0
2022-06-23 15:20:00,31.79,31.9,31.78,31.88,694360.0,29.3351,29.4366,29.3259,29.4182,694360.0
2022-06-23 15:30:00,31.88,32.0,31.86,31.95,1010446.0,29.4182,29.5289,29.3997,29.4828,1010446.0
2022-06-23 15:40:00,31.95,32.11,31.92,32.09,1564636.0,29.4828,29.6304,29.4551,29.612,1564636.0
2022-06-23 15:50:00,32.1,32.12,31.97,32.09,3177582.0,29.6212,29.6396,29.5012,29.612,3177582.0
2022-06-24 09:30:00,31.25,31.83,31.21,31.5,6431931.0,28.8368,29.372,28.7999,29.0675,6431931.0
2022-06-24 09:40:00,31.51,31.77,31.49,31.77,3426716.0,29.0768,29.3167,29.0583,29.3167,3426716.0
2022-06-24 09:50:00,31.77,31.99,31.71,31.93,2896341.0,29.3167,29.5197,29.2613,29.4643,2896341.0
2022-06-24 10:00:00,31.93,32.18,31.92,32.09,3908201.0,29.4643,29.695,29.4551,29.612,3908201.0
2022-06-24 10:10:00,32.09,32.17,31.99,32.08,2832194.0,29.612,29.6858,29.5197,29.6027,2832194.0
2022-06-24 10:20:00,32.08,32.28,32.06,32.13,2403289.0,29.6027,29.7873,29.5843,29.6489,2403289.0
2022-06-24 10:30:00,32.13,32.27,32.12,32.23,2298181.0,29.6489,29.7781,29.6396,29.7412,2298181.0
2022-06-24 10:40:00,32.23,32.28,32.15,32.27,1476110.0,29.7412,29.7873,29.6673,29.7781,1476110.0
2022-06-24 10:50:00,32.27,32.42,32.27,32.32,1601055.0,29.7781,29.9165,29.7781,29.8242,1601055.0
2022-06-24 11:00:00,32.33,32.42,32.28,32.41,1354565.0,29.8334,29.9165,29.7873,29.9073,1354565.0
2022-06-24 11:10:00,32.41,32.42,32.23,32.25,1497087.0,29.9073,29.9165,29.7412,29.7596,1497087.0
2022-06-24 11:20:00,32.25,32.48,32.24,32.47,1293478.0,29.7596,29.9718,29.7504,29.9626,1293478.0
2022-06-24 11:30:00,32.48,32.72,32.47,32.71,2067918.0,29.9718,30.1933,29.9626,30.1841,2067918.0
2022-06-24 11:40:00,32.7,32.77,32.62,32.66,1472297.0,30.1749,30.2395,30.101,30.1379,1472297.0
2022-06-24 11:50:00,32.66,32.71,32.61,32.61,1163153.0,30.1379,30.1841,30.0918,30.0918,1163153.0
2022-06-24 12:00:00,32.62,32.64,32.47,32.47,1288286.0,30.101,30.1195,29.9626,29.9626,1288286.0
2022-06-24 12:10:00,32.48,32.51,32.42,32.43,1195965.0,29.9718,29.9995,29.9165,29.9257,1195965.0
2022-06-24 12:20:00,32.43,32.43,32.35,32.36,816663.0,29.9257,29.9257,29.8519,29.8611,816663.0
2022-06-24 12:30:00,32.37,32.51,32.36,32.5,727637.0,29.8703,29.9995,29.8611,29.9903,727637.0
2022-06-24 12:40:00,32.49,32.56,32.46,32.5,816848.0,29.9811,30.0457,29.9534,29.9903,816848.0
2022-06-24 12:50:00,32.5,32.54,32.47,32.51,608605.0,29.9903,30.0272,29.9626,29.9995,608605.0
2022-06-24 13:00:00,32.52,32.53,32.47,32.5,468753.0,30.0088,30.018,29.9626,29.9903,468753.0
2022-06-24 13:10:00,32.5,32.56,32.49,32.5,620358.0,29.9903,30.0457,29.9811,29.9903,620358.0
2022-06-24 13:20:00,32.5,32.5,32.39,32.41,714109.0,29.9903,29.9903,29.8888,29.9073,714109.0
2022-06-24 13:30:00,32.41,32.44,32.34,32.37,645158.0,29.9073,29.9349,29.8427,29.8703,645158.0
2022-06-24 13:40:00,32.36,32.42,32.33,32.41,736711.0,29.8611,29.9165,29.8334,29.9073,736711.0
2022-06-24 13:50:00,32.4,32.43,32.36,32.37,773525.0,29.898,29.9257,29.8611,29.8703,773525.0
2022-06-24 14:00:00,32.37,32.38,32.33,32.33,806784.0,29.8703,29.8796,29.8334,29.8334,806784.0
2022-06-24 14:10:00,32.34,32.37,32.31,32.32,616956.0,29.8427,29.8703,29.815,29.8242,616956.0
2022-06-24 14:20:00,32.32,32.34,32.28,32.32,806630.0,29.8242,29.8427,29.7873,29.8242,806630.0
2022-06-24 14:30:00,32.32,32.39,32.31,32.34,729136.0,29.8242,29.8888,29.815,29.8427,729136.0
2022-06-24 14:40:00,32.34,32.37,32.32,32.37,532358.0,29.8427,29.8703,29.8242,29.8703,532358.0
2022-06-24 14:50:00,32.37,32.37,32.32,32.35,715319.0,29.8703,29.8703,29.8242,29.8519,715319.0
2022-06-24 15:00:00,32.36,32.36,32.3,32.3,907352.0,29.8611,29.8611,29.8057,29.8057,907352.0
2022-06-24 15:10:00,32.31,32.34,32.28,32.32,1060036.0,29.815,29.8427,29.7873,29.8242,1060036.0
2022-06-24 15:20:00,32.32,32.37,32.31,32.37,1036996.0,29.8242,29.8703,29.815,29.8703,1036996.0
2022-06-24 15:30:00,32.37,32.4,32.31,32.34,1945647.0,29.8703,29.898,29.815,29.8427,1945647.0
2022-06-24 15:40:00,32.34,32.4,32.33,32.34,2406313.0,29.8427,29.898,29.8334,29.8427,2406313.0
2022-06-24 15:50:00,32.34,32.34,32.18,32.32,6173616.0,29.8427,29.8427,29.695,29.8242,6173616.0
2022-06-27 09:30:00,32.41,32.57,32.19,32.31,2434965.0,29.9073,30.0549,29.7042,29.815,2434965.0
2022-06-27 09:40:00,32.31,32.34,32.05,32.11,1387853.0,29.815,29.8427,29.5751,29.6304,1387853.0
2022-06-27 09:50:00,32.1,32.22,32.0,32.02,978997.0,29.6212,29.7319,29.5289,29.5474,978997.0
2022-06-27 10:00:00,32.02,32.16,32.0,32.07,1032847.0,29.5474,29.6766,29.5289,29.5935,1032847.0
2022-06-27 10:10:00,32.06,32.13,31.99,32.13,877382.0,29.5843,29.6489,29.5197,29.6489,877382.0
2022-06-27 10:20:00,32.13,32.15,31.9,31.95,1362861.0,29.6489,29.6673,29.4366,29.4828,1362861.0
2022-06-27 10:30:00,31.95,32.1,31.92,32.07,1372711.0,29.4828,29.6212,29.4551,29.5935,1372711.0
2022-06-27 10:40:00,32.08,32.26,32.06,32.19,1549964.0,29.6027,29.7688,29.5843,29.7042,1549964.0
2022-06-27 10:50:00,32.19,32.29,32.18,32.25,1485539.0,29.7042,29.7965,29.695,29.7596,1485539.0
2022-06-27 11:00:00,32.24,32.3,32.16,32.16,1258599.0,29.7504,29.8057,29.6766,29.6766,1258599.0
2022-06-27 11:10:00,32.16,32.32,32.14,32.31,1403351.0,29.6766,29.8242,29.6581,29.815,1403351.0
2022-06-27 11:20:00,32.3,32.46,32.29,32.43,959237.0,29.8057,29.9534,29.7965,29.9257,959237.0
2022-06-27 11:30:00,32.43,32.44,32.37,32.44,755011.0,29.9257,29.9349,29.8703,29.9349,755011.0
2022-06-27 11:40:00,32.44,32.58,32.43,32.58,840640.0,29.9349,30.0641,29.9257,30.0641,840640.0
2022-06-27 11:50:00,32.57,32.6,32.5,32.59,1651471.0,30.0549,30.0826,29.9903,30.0734,1651471.0
2022-06-27 12:00:00,32.58,32.59,32.42,32.42,980128.0,30.0641,30.0734,29.9165,29.9165,980128.0
2022-06-27 12:10:00,32.42,32.42,32.34,32.41,730742.0,29.9165,29.9165,29.8427,29.9073,730742.0
2022-06-27 12:20:00,32.41,32.42,32.26,32.27,730081.0,29.9073,29.9165,29.7688,29.7781,730081.0
2022-06-27 12:30:00,32.27,32.31,32.21,32.29,608216.0,29.7781,29.815,29.7227,29.7965,608216.0
2022-06-27 12:40:00,32.3,32.35,32.28,32.34,481200.0,29.8057,29.8519,29.7873,29.8427,481200.0
2022-06-27 12:50:00,32.33,32.35,32.31,32.34,531135.0,29.8334,29.8519,29.815,29.8427,531135.0
2022-06-27 13:00:00,32.35,32.36,32.22,32.29,697290.0,29.8519,29.8611,29.7319,29.7965,697290.0
2022-06-27 13:10:00,32.29,32.34,32.26,32.3,871439.0,29.7965,29.8427,29.7688,29.8057,871439.0
2022-06-27 13:20:00,32.3,32.31,32.15,32.15,603438.0,29.8057,29.815,29.6673,29.6673,603438.0
2022-06-27 13:30:00,32.15,32.16,32.08,32.12,604829.0,29.6673,29.6766,29.6027,29.6396,604829.0
2022-06-27 13:40:00,32.12,32.15,32.04,32.07,626756.0,29.6396,29.6673,29.5658,29.5935,626756.0
2022-06-27 13:50:00,32.08,32.17,32.07,32.1,745080.0,29.6027,29.6858,29.5935,29.6212,745080.0
2022-06-27 14:00:00,32.1,32.17,32.08,32.15,434539.0,29.6212,29.6858,29.6027,29.6673,434539.0
2022-06-27 14:10:00,32.16,32.24,32.13,32.23,470509.0,29.6766,29.7504,29.6489,29.7412,470509.0
2022-06-27 14:20:00,32.23,32.23,32.17,32.18,407350.0,29.7412,29.7412,29.6858,29.695,407350.0
2022-06-27 14:30:00,32.17,32.25,32.16,32.22,438125.0,29.6858,29.7596,29.6766,29.7319,438125.0
2022-06-27 14:40:00,32.23,32.25,32.18,32.23,490619.0,29.7412,29.7596,29.695,29.7412,490619.0
2022-06-27 14:50:00,32.23,32.24,32.18,32.2,349402.0,29.7412,29.7504,29.695,29.7135,349402.0
2022-06-27 15:00:00,32.2,32.21,32.1,32.19,823075.0,29.7135,29.7227,29.6212,29.7042,823075.0
2022-06-27 15:10:00,32.18,32.27,32.17,32.26,642391.0,29.695,29.7781,29.6858,29.7688,642391.0
2022-06-27 15:20:00,32.26,32.32,32.22,32.3,556254.0,29.7688,29.8242,29.7319,29.8057,556254.0
2022-06-27 15:30:00,32.3,32.31,32.16,32.2,1141233.0,29.8057,29.815,29.6766,29.7135,1141233.0
2022-06-27 15:40:00,32.2,32.33,32.17,32.27,1232359.0,29.7135,29.8334,29.6858,29.7781,1232359.0
2022-06-27 15:50:00,32.27,32.36,32.17,32.36,3985593.0,29.7781,29.8611,29.6858,29.8611,3985593.0
2022-06-28 09:30:00,32.83,33.29,32.82,33.27,3067095.0,30.2948,30.7193,30.2856,30.7008,3067095.0
2022-06-28 09:40:00,33.27,33.5,33.22,33.37,2464469.0,30.7008,30.9131,30.6547,30.7931,2464469.0
2022-06-28 09:50:00,33.38,33.4,33.24,33.33,1473112.0,30.8023,30.8208,30.6732,30.7562,1473112.0
2022-06-28 10:00:00,33.33,33.37,32.99,33.0,1473766.0,30.7562,30.7931,30.4425,30.4517,1473766.0
2022-06-28 10:10:00,33.01,33.16,33.0,33.06,884285.0,30.4609,30.5993,30.4517,30.5071,884285.0
2022-06-28 10:20:00,33.05,33.07,32.94,33.0,758369.0,30.4978,30.5163,30.3963,30.4517,758369.0
2022-06-28 10:30:00,33.0,33.06,32.92,33.04,804285.0,30.4517,30.5071,30.3779,30.4886,804285.0
2022-06-28 10:40:00,33.04,33.09,32.93,33.01,834254.0,30.4886,30.5347,30.3871,30.4609,834254.0
2022-06-28 10:50:00,33.01,33.07,32.91,33.07,988624.0,30.4609,30.5163,30.3686,30.5163,988624.0
2022-06-28 11:00:00,33.06,33.09,32.99,33.01,504991.0,30.5071,30.5347,30.4425,30.4609,504991.0
2022-06-28 11:10:00,33.01,33.02,32.7,32.7,1092599.0,30.4609,30.4701,30.1749,30.1749,1092599.0
2022-06-28 11:20:00,32.7,32.73,32.47,32.49,1022581.0,30.1749,30.2025,29.9626,29.9811,1022581.0
2022-06-28 11:30:00,32.5,32.58,32.43,32.46,748744.0,29.9903,30.0641,29.9257,29.9534,748744.0
2022-06-28 11:40:00,32.46,32.52,32.4,32.49,891682.0,29.9534,30.0088,29.898,29.9811,891682.0
2022-06-28 11:50:00,32.48,32.51,32.39,32.45,520936.0,29.9718,29.9995,29.8888,29.9442,520936.0
2022-06-28 12:00:00,32.45,32.5,32.41,32.49,459114.0,29.9442,29.9903,29.9073,29.9811,459114.0
2022-06-28 12:10:00,32.49,32.61,32.45,32.55,628495.0,29.9811,30.0918,29.9442,30.0364,628495.0
2022-06-28 12:20:00,32.55,32.74,32.54,32.73,742006.0,30.0364,30.2118,30.0272,30.2025,742006.0
2022-06-28 12:30:00,32.73,32.74,32.65,32.69,1151289.0,30.2025,30.2118,30.1287,30.1656,1151289.0
2022-06-28 12:40:00,32.69,32.73,32.65,32.67,419263.0,30.1656,30.2025,30.1287,30.1472,419263.0
2022-06-28 12:50:00,32.66,32.68,32.58,32.6,510308.0,30.1379,30.1564,30.0641,30.0826,510308.0
2022-06-28 13:00:00,32.6,32.63,32.51,32.51,522580.0,30.0826,30.1103,29.9995,29.9995,522580.0
2022-06-28 13:10:00,32.52,32.55,32.45,32.5,767094.0,30.0088,30.0364,29.9442,29.9903,767094.0
2022-06-28 13:20:00,32.51,32.57,32.44,32.55,439102.0,29.9995,30.0549,29.9349,30.0364,439102.0
2022-06-28 13:30:00,32.55,32.59,32.46,32.49,288665.0,30.0364,30.0734,29.9534,29.9811,288665.0
2022-06-28 13:40:00,32.48,32.56,32.47,32.55,459074.0,29.9718,30.0457,29.9626,30.0364,459074.0
2022-06-28 13:50:00,32.55,32.6,32.5,32.55,344880.0,30.0364,30.0826,29.9903,30.0364,344880.0
2022-06-28 14:00:00,32.55,32.58,32.44,32.45,446138.0,30.0364,30.0641,29.9349,29.9442,446138.0
2022-06-28 14:10:00,32.45,32.47,32.31,32.32,628142.0,29.9442,29.9626,29.815,29.8242,628142.0
2022-06-28 14:20:00,32.33,32.36,32.27,32.31,404406.0,29.8334,29.8611,29.7781,29.815,404406.0
2022-06-28 14:30:00,32.31,32.31,32.19,32.2,435458.0,29.815,29.815,29.7042,29.7135,435458.0
2022-06-28 14:40:00,32.19,32.3,32.18,32.29,408466.0,29.7042,29.8057,29.695,29.7965,408466.0
2022-06-28 14:50:00,32.29,32.31,32.24,32.24,599199.0,29.7965,29.815,29.7504,29.7504,599199.0
2022-06-28 15:00:00,32.25,32.3,32.2,32.22,654159.0,29.7596,29.8057,29.7135,29.7319,654159.0
2022-06-28 15:10:00,32.22,32.31,32.21,32.3,634287.0,29.7319,29.815,29.7227,29.8057,634287.0
2022-06-28 15:20:00,32.3,32.39,32.26,32.34,842103.0,29.8057,29.8888,29.7688,29.8427,842103.0
2022-06-28 15:30:00,32.34,32.36,32.27,32.32,912681.0,29.8427,29.8611,29.7781,29.8242,912681.0
2022-06-28 15:40:00,32.32,32.32,32.21,32.26,1133004.0,29.8242,29.8242,29.7227,29.7688,1133004.0
2022-06-28 15:50:00,32.25,32.31,32.21,32.26,2572717.0,29.7596,29.815,29.7227,29.7688,2572717.0
2022-06-29 09:30:00,32.23,32.43,32.09,32.13,1229784.0,29.7412,29.9257,29.612,29.6489,1229784.0
2022-06-29 09:40:00,32.13,32.33,32.05,32.28,1228900.0,29.6489,29.8334,29.5751,29.7873,1228900.0
2022-06-29 09:50:00,32.27,32.44,32.21,32.27,991707.0,29.7781,29.9349,29.7227,29.7781,991707.0
2022-06-29 10:00:00,32.27,32.37,32.15,32.15,819207.0,29.7781,29.8703,29.6673,29.6673,819207.0
2022-06-29 10:10:00,32.16,32.26,32.02,32.05,784726.0,29.6766,29.7688,29.5474,29.5751,784726.0
2022-06-29 10:20:00,32.06,32.22,32.03,32.16,690378.0,29.5843,29.7319,29.5566,29.6766,690378.0
2022-06-29 10:30:00,32.16,32.24,32.09,32.18,662049.0,29.6766,29.7504,29.612,29.695,662049.0
2022-06-29 10:40:00,32.18,32.29,32.15,32.19,825773.0,29.695,29.7965,29.6673,29.7042,825773.0
2022-06-29 10:50:00,32.2,32.24,32.05,32.09,573920.0,29.7135,29.7504,29.5751,29.612,573920.0
2022-06-29 11:00:00,32.09,32.16,32.05,32.12,524564.0,29.612,29.6766,29.5751,29.6396,524564.0
2022-06-29 11:10:00,32.11,32.16,32.08,32.1,642927.0,29.6304,29.6766,29.6027,29.6212,642927.0
2022-06-29 11:20:00,32.1,32.11,32.0,32.03,490854.0,29.6212,29.6304,29.5289,29.5566,490854.0
2022-06-29 11:30:00,32.02,32.12,31.99,32.05,580057.0,29.5474,29.6396,29.5197,29.5751,580057.0
2022-06-29 11:40:00,32.05,32.07,31.9,31.98,886992.0,29.5751,29.5935,29.4366,29.5105,886992.0
2022-06-29 11:50:00,31.98,32.07,31.95,32.01,559501.0,29.5105,29.5935,29.4828,29.5381,559501.0
2022-06-29 12:00:00,32.0,32.03,31.84,31.86,553773.0,29.5289,29.5566,29.3813,29.3997,553773.0
2022-06-29 12:10:00,31.86,31.91,31.8,31.91,657686.0,29.3997,29.4459,29.3444,29.4459,657686.0
2022-06-29 12:20:00,31.91,31.93,31.74,31.76,1053519.0,29.4459,29.4643,29.289,29.3074,1053519.0
2022-06-29 12:30:00,31.77,31.84,31.72,31.8,660182.0,29.3167,29.3813,29.2705,29.3444,660182.0
2022-06-29 12:40:00,31.79,31.82,31.74,31.76,460890.0,29.3351,29.3628,29.289,29.3074,460890.0
2022-06-29 12:50:00,31.76,31.83,31.75,31.83,592845.0,29.3074,29.372,29.2982,29.372,592845.0
2022-06-29 13:00:00,31.82,31.87,31.78,31.87,587575.0,29.3628,29.409,29.3259,29.409,587575.0
2022-06-29 13:10:00,31.87,31.89,31.72,31.74,471343.0,29.409,29.4274,29.2705,29.289,471343.0
2022-06-29 13:20:00,31.73,31.75,31.66,31.71,570368.0,29.2798,29.2982,29.2152,29.2613,570368.0
2022-06-29 13:30:00,31.72,31.78,31.7,31.77,599198.0,29.2705,29.3259,29.2521,29.3167,599198.0
2022-06-29 13:40:00,31.77,31.83,31.75,31.78,364924.0,29.3167,29.372,29.2982,29.3259,364924.0
2022-06-29 13:50:00,31.78,31.85,31.77,31.84,383097.0,29.3259,29.3905,29.3167,29.3813,383097.0
2022-06-29 14:00:00,31.84,31.94,31.83,31.87,700687.0,29.3813,29.4735,29.372,29.409,700687.0
2022-06-29 14:10:00,31.87,31.94,31.85,31.87,482132.0,29.409,29.4735,29.3905,29.409,482132.0
2022-06-29 14:20:00,31.87,31.94,31.83,31.94,379316.0,29.409,29.4735,29.372,29.4735,379316.0
2022-06-29 14:30:00,31.93,31.95,31.87,31.88,360086.0,29.4643,29.4828,29.409,29.4182,360086.0
2022-06-29 14:40:00,31.88,31.89,31.81,31.85,397275.0,29.4182,29.4274,29.3536,29.3905,397275.0
2022-06-29 14:50:00,31.84,31.92,31.82,31.89,450019.0,29.3813,29.4551,29.3628,29.4274,450019.0
2022-06-29 15:00:00,31.88,31.92,31.82,31.91,481329.0,29.4182,29.4551,29.3628,29.4459,481329.0
2022-06-29 15:10:00,31.91,31.94,31.83,31.89,673007.0,29.4459,29.4735,29.372,29.4274,673007.0
2022-06-29 15:20:00,31.88,31.95,31.85,31.95,666060.0,29.4182,29.4828,29.3905,29.4828,666060.0
2022-06-29 15:30:00,31.95,31.96,31.84,31.87,842775.0,29.4828,29.492,29.3813,29.409,842775.0
2022-06-29 15:40:00,31.88,31.88,31.79,31.81,1157264.0,29.4182,29.4182,29.3351,29.3536,1157264.0
2022-06-29 15:50:00,31.82,31.92,31.77,31.85,2997496.0,29.3628,29.4551,29.3167,29.3905,2997496.0
2022-06-30 09:30:00,31.17,31.27,30.85,30.92,3118370.0,28.763,28.8553,28.4677,28.5323,3118370.0
2022-06-30 09:40:00,30.92,31.11,30.76,30.84,1802144.0,28.5323,28.7076,28.3847,28.4585,1802144.0
2022-06-30 09:50:00,30.83,30.86,30.64,30.78,1567906.0,28.4493,28.4769,28.2739,28.4031,1567906.0
2022-06-30 10:00:00,30.79,30.97,30.73,30.82,1437811.0,28.4124,28.5785,28.357,28.44,1437811.0
2022-06-30 10:10:00,30.81,31.06,30.75,31.0,1265275.0,28.4308,28.6615,28.3754,28.6061,1265275.0
2022-06-30 10:20:00,31.01,31.08,30.86,30.9,1144565.0,28.6154,28.68,28.4769,28.5139,1144565.0
2022-06-30 10:30:00,30.89,31.06,30.86,30.93,1092917.0,28.5046,28.6615,28.4769,28.5415,1092917.0
2022-06-30 10:40:00,30.92,30.95,30.83,30.88,837689.0,28.5323,28.56,28.4493,28.4954,837689.0
2022-06-30 10:50:00,30.87,31.1,30.87,31.06,878258.0,28.4862,28.6984,28.4862,28.6615,878258.0
2022-06-30 11:00:00,31.05,31.14,30.97,31.12,854013.0,28.6523,28.7353,28.5785,28.7169,854013.0
2022-06-30 11:10:00,31.11,31.16,31.05,31.06,521523.0,28.7076,28.7538,28.6523,28.6615,521523.0
2022-06-30 11:20:00,31.06,31.3,31.04,31.23,1074526.0,28.6615,28.883,28.643,28.8184,1074526.0
2022-06-30 11:30:00,31.23,31.24,31.15,31.2,577589.0,28.8184,28.8276,28.7446,28.7907,577589.0
2022-06-30 11:40:00,31.2,31.37,31.2,31.33,804208.0,28.7907,28.9476,28.7907,28.9107,804208.0
2022-06-30 11:50:00,31.33,31.33,31.25,31.29,440683.0,28.9107,28.9107,28.8368,28.8737,440683.0
2022-06-30 12:00:00,31.29,31.29,31.16,31.17,466657.0,28.8737,28.8737,28.7538,28.763,466657.0
2022-06-30 12:10:00,31.16,31.25,31.15,31.24,520110.0,28.7538,28.8368,28.7446,28.8276,520110.0
2022-06-30 12:20:00,31.24,31.46,31.23,31.46,570813.0,28.8276,29.0306,28.8184,29.0306,570813.0
2022-06-30 12:30:00,31.46,31.55,31.42,31.49,814145.0,29.0306,29.1137,28.9937,29.0583,814145.0
2022-06-30 12:40:00,31.49,31.5,31.38,31.39,463737.0,29.0583,29.0675,28.9568,28.966,463737.0
2022-06-30 12:50:00,31.39,31.42,31.35,31.38,443598.0,28.966,28.9937,28.9291,28.9568,443598.0
2022-06-30 13:00:00,31.38,31.42,31.33,31.33,443848.0,28.9568,28.9937,28.9107,28.9107,443848.0
2022-06-30 13:10:00,31.34,31.34,31.21,31.22,577772.0,28.9199,28.9199,28.7999,28.8091,577772.0
2022-06-30 13:20:00,31.22,31.27,31.2,31.22,538483.0,28.8091,28.8553,28.7907,28.8091,538483.0
2022-06-30 13:30:00,31.21,31.29,31.19,31.29,640631.0,28.7999,28.8737,28.7815,28.8737,640631.0
2022-06-30 13:40:00,31.28,31.33,31.21,31.32,579718.0,28.8645,28.9107,28.7999,28.9014,579718.0
2022-06-30 13:50:00,31.32,31.38,31.26,31.29,490304.0,28.9014,28.9568,28.8461,28.8737,490304.0
2022-06-30 14:00:00,31.29,31.31,31.24,31.27,551745.0,28.8737,28.8922,28.8276,28.8553,551745.0
2022-06-30 14:10:00,31.27,31.31,31.22,31.29,278236.0,28.8553,28.8922,28.8091,28.8737,278236.0
2022-06-30 14:20:00,31.29,31.3,31.17,31.25,853536.0,28.8737,28.883,28.763,28.8368,853536.0
2022-06-30 14:30:00,31.25,31.27,31.2,31.25,386969.0,28.8368,28.8553,28.7907,28.8368,386969.0
2022-06-30 14:40:00,31.24,31.24,31.1,31.17,584329.0,28.8276,28.8276,28.6984,28.763,584329.0
2022-06-30 14:50:00,31.18,31.19,31.07,31.1,598769.0,28.7722,28.7815,28.6707,28.6984,598769.0
2022-06-30 15:00:00,31.1,31.16,31.04,31.04,679212.0,28.6984,28.7538,28.643,28.643,679212.0
2022-06-30 15:10:00,31.04,31.07,30.98,31.01,1090404.0,28.643,28.6707,28.5877,28.6154,1090404.0
2022-06-30 15:20:00,31.01,31.15,31.0,31.15,714620.0,28.6154,28.7446,28.6061,28.7446,714620.0
2022-06-30 15:30:00,31.15,31.24,31.11,31.15,1082506.0,28.7446,28.8276,28.7076,28.7446,1082506.0
2022-06-30 15:40:00,31.15,31.23,31.07,31.12,1634000.0,28.7446,28.8184,28.6707,28.7169,1634000.0
2022-06-30 15:50:00,31.12,31.18,30.98,31.17,3341538.0,28.7169,28.7722,28.5877,28.763,3341538.0
2022-07-01 09:30:00,30.98,31.21,30.92,31.13,1694326.0,28.5877,28.7999,28.5323,28.7261,1694326.0
2022-07-01 09:40:00,31.14,31.56,31.12,31.5,1175061.0,28.7353,29.1229,28.7169,29.0675,1175061.0
2022-07-01 09:50:00,31.5,31.57,31.32,31.35,829054.0,29.0675,29.1321,28.9014,28.9291,829054.0
2022-07-01 10:00:00,31.35,31.43,31.11,31.16,1048179.0,28.9291,29.0029,28.7076,28.7538,1048179.0
2022-07-01 10:10:00,31.17,31.19,30.94,31.0,941546.0,28.763,28.7815,28.5508,28.6061,941546.0
2022-07-01 10:20:00,31.0,31.0,30.83,30.86,1286993.0,28.6061,28.6061,28.4493,28.4769,1286993.0
2022-07-01 10:30:00,30.86,30.87,30.63,30.68,1303714.0,28.4769,28.4862,28.2647,28.3108,1303714.0
2022-07-01 10:40:00,30.68,30.89,30.66,30.82,1166839.0,28.3108,28.5046,28.2924,28.44,1166839.0
2022-07-01 10:50:00,30.81,30.88,30.72,30.82,903201.0,28.4308,28.4954,28.3478,28.44,903201.0
2022-07-01 11:00:00,30.82,30.95,30.78,30.93,1052964.0,28.44,28.56,28.4031,28.5415,1052964.0
2022-07-01 11:10:00,30.93,31.04,30.88,30.97,904192.0,28.5415,28.643,28.4954,28.5785,904192.0
2022-07-01 11:20:00,30.97,31.02,30.93,30.96,669055.0,28.5785,28.6246,28.5415,28.5692,669055.0
2022-07-01 11:30:00,30.97,31.1,30.97,31.09,978842.0,28.5785,28.6984,28.5785,28.6892,978842.0
2022-07-01 11:40:00,31.09,31.15,31.03,31.11,672126.0,28.6892,28.7446,28.6338,28.7076,672126.0
2022-07-01 11:50:00,31.11,31.11,30.92,30.96,564119.0,28.7076,28.7076,28.5323,28.5692,564119.0
2022-07-01 12:00:00,30.96,31.04,30.92,31.01,456331.0,28.5692,28.643,28.5323,28.6154,456331.0
2022-07-01 12:10:00,31.02,31.15,30.96,31.14,479105.0,28.6246,28.7446,28.5692,28.7353,479105.0
2022-07-01 12:20:00,31.14,31.31,31.12,31.31,797316.0,28.7353,28.8922,28.7169,28.8922,797316.0
2022-07-01 12:30:00,31.31,31.31,31.12,31.13,600254.0,28.8922,28.8922,28.7169,28.7261,600254.0
2022-07-01 12:40:00,31.12,31.14,31.04,31.08,469672.0,28.7169,28.7353,28.643,28.68,469672.0
2022-07-01 12:50:00,31.09,31.19,31.06,31.07,446587.0,28.6892,28.7815,28.6615,28.6707,446587.0
2022-07-01 13:00:00,31.07,31.15,31.06,31.15,398915.0,28.6707,28.7446,28.6615,28.7446,398915.0
2022-07-01 13:10:00,31.15,31.2,31.12,31.19,573245.0,28.7446,28.7907,28.7169,28.7815,573245.0
2022-07-01 13:20:00,31.18,31.2,31.14,31.18,360359.0,28.7722,28.7907,28.7353,28.7722,360359.0
2022-07-01 13:30:00,31.17,31.28,31.15,31.24,691453.0,28.763,28.8645,28.7446,28.8276,691453.0
2022-07-01 13:40:00,31.24,31.32,31.2,31.32,545320.0,28.8276,28.9014,28.7907,28.9014,545320.0
2022-07-01 13:50:00,31.32,31.34,31.25,31.33,531874.0,28.9014,28.9199,28.8368,28.9107,531874.0
2022-07-01 14:00:00,31.34,31.36,31.3,31.34,1243739.0,28.9199,28.9383,28.883,28.9199,1243739.0
2022-07-01 14:10:00,31.33,31.36,31.25,31.35,515948.0,28.9107,28.9383,28.8368,28.9291,515948.0
2022-07-01 14:20:00,31.36,31.43,31.34,31.36,508607.0,28.9383,29.0029,28.9199,28.9383,508607.0
2022-07-01 14:30:00,31.36,31.45,31.35,31.43,463226.0,28.9383,29.0214,28.9291,29.0029,463226.0
2022-07-01 14:40:00,31.44,31.49,31.41,31.48,474388.0,29.0122,29.0583,28.9845,29.0491,474388.0
2022-07-01 14:50:00,31.48,31.5,31.4,31.48,488179.0,29.0491,29.0675,28.9752,29.0491,488179.0
2022-07-01 15:00:00,31.49,31.5,31.35,31.48,1230958.0,29.0583,29.0675,28.9291,29.0491,1230958.0
2022-07-01 15:10:00,31.47,31.51,31.45,31.5,1203942.0,29.0398,29.0768,29.0214,29.0675,1203942.0
2022-07-01 15:20:00,31.5,31.57,31.45,31.54,735609.0,29.0675,29.1321,29.0214,29.1044,735609.0
2022-07-01 15:30:00,31.54,31.63,31.53,31.63,841155.0,29.1044,29.1875,29.0952,29.1875,841155.0
2022-07-01 15:40:00,31.63,31.67,31.56,31.61,1471995.0,29.1875,29.2244,29.1229,29.169,1471995.0
2022-07-01 15:50:00,31.6,31.62,31.48,31.56,3037210.0,29.1598,29.1783,29.0491,29.1229,3037210.0
2022-07-05 09:30:00,30.8,30.84,30.51,30.55,1843874.0,28.4216,28.4585,28.154,28.1909,1843874.0
2022-07-05 09:40:00,30.55,30.72,30.54,30.57,1082894.0,28.1909,28.3478,28.1817,28.2093,1082894.0
2022-07-05 09:50:00,30.58,30.6,30.49,30.54,834970.0,28.2186,28.237,28.1355,28.1817,834970.0
2022-07-05 10:00:00,30.53,30.64,30.48,30.61,1178942.0,28.1724,28.2739,28.1263,28.2463,1178942.0
2022-07-05 10:10:00,30.61,30.81,30.58,30.69,921820.0,28.2463,28.4308,28.2186,28.3201,921820.0
2022-07-05 10:20:00,30.68,30.72,30.52,30.61,727874.0,28.3108,28.3478,28.1632,28.2463,727874.0
2022-07-05 10:30:00,30.6,30.79,30.58,30.78,1407407.0,28.237,28.4124,28.2186,28.4031,1407407.0
2022-07-05 10:40:00,30.78,30.79,30.57,30.64,1103840.0,28.4031,28.4124,28.2093,28.2739,1103840.0
2022-07-05 10:50:00,30.64,30.68,30.55,30.66,738369.0,28.2739,28.3108,28.1909,28.2924,738369.0
2022-07-05 11:00:00,30.66,30.7,30.57,30.69,648847.0,28.2924,28.3293,28.2093,28.3201,648847.0
2022-07-05 11:10:00,30.69,30.69,30.59,30.6,552794.0,28.3201,28.3201,28.2278,28.237,552794.0
2022-07-05 11:20:00,30.61,30.63,30.51,30.54,792361.0,28.2463,28.2647,28.154,28.1817,792361.0
2022-07-05 11:30:00,30.53,30.59,30.45,30.49,1281966.0,28.1724,28.2278,28.0986,28.1355,1281966.0
2022-07-05 11:40:00,30.49,30.62,30.48,30.61,909439.0,28.1355,28.2555,28.1263,28.2463,909439.0
2022-07-05 11:50:00,30.61,30.66,30.58,30.6,579718.0,28.2463,28.2924,28.2186,28.237,579718.0
2022-07-05 12:00:00,30.61,30.66,30.58,30.66,951371.0,28.2463,28.2924,28.2186,28.2924,951371.0
2022-07-05 12:10:00,30.66,30.69,30.56,30.65,894992.0,28.2924,28.3201,28.2001,28.2832,894992.0
2022-07-05 12:20:00,30.64,30.74,30.64,30.7,971014.0,28.2739,28.3662,28.2739,28.3293,971014.0
2022-07-05 12:30:00,30.7,30.73,30.68,30.73,473999.0,28.3293,28.357,28.3108,28.357,473999.0
2022-07-05 12:40:00,30.73,30.76,30.62,30.66,697921.0,28.357,28.3847,28.2555,28.2924,697921.0
2022-07-05 12:50:00,30.66,30.69,30.63,30.68,360498.0,28.2924,28.3201,28.2647,28.3108,360498.0
2022-07-05 13:00:00,30.68,30.74,30.62,30.67,469768.0,28.3108,28.3662,28.2555,28.3016,469768.0
2022-07-05 13:10:00,30.67,30.83,30.67,30.83,546287.0,28.3016,28.4493,28.3016,28.4493,546287.0
2022-07-05 13:20:00,30.82,30.85,30.78,30.8,639283.0,28.44,28.4677,28.4031,28.4216,639283.0
2022-07-05 13:30:00,30.8,30.82,30.76,30.8,793940.0,28.4216,28.44,28.3847,28.4216,793940.0
2022-07-05 13:40:00,30.8,30.87,30.71,30.77,666272.0,28.4216,28.4862,28.3385,28.3939,666272.0
2022-07-05 13:50:00,30.77,30.79,30.74,30.78,468796.0,28.3939,28.4124,28.3662,28.4031,468796.0
2022-07-05 14:00:00,30.78,30.86,30.76,30.83,766831.0,28.4031,28.4769,28.3847,28.4493,766831.0
2022-07-05 14:10:00,30.83,30.86,30.74,30.8,416082.0,28.4493,28.4769,28.3662,28.4216,416082.0
2022-07-05 14:20:00,30.81,30.9,30.79,30.9,562972.0,28.4308,28.5139,28.4124,28.5139,562972.0
2022-07-05 14:30:00,30.9,31.01,30.89,31.01,908845.0,28.5139,28.6154,28.5046,28.6154,908845.0
2022-07-05 14:40:00,31.01,31.02,30.91,30.94,774442.0,28.6154,28.6246,28.5231,28.5508,774442.0
2022-07-05 14:50:00,30.94,30.96,30.9,30.93,382622.0,28.5508,28.5692,28.5139,28.5415,382622.0
2022-07-05 15:00:00,30.92,30.98,30.85,30.96,691982.0,28.5323,28.5877,28.4677,28.5692,691982.0
2022-07-05 15:10:00,30.96,31.0,30.89,30.91,820301.0,28.5692,28.6061,28.5046,28.5231,820301.0
2022-07-05 15:20:00,30.91,31.02,30.9,31.0,1097048.0,28.5231,28.6246,28.5139,28.6061,1097048.0
2022-07-05 15:30:00,31.0,31.01,30.93,30.96,943892.0,28.6061,28.6154,28.5415,28.5692,943892.0
2022-07-05 15:40:00,30.96,31.1,30.95,31.1,1328231.0,28.5692,28.6984,28.56,28.6984,1328231.0
2022-07-05 15:50:00,31.1,31.24,31.05,31.23,4152904.0,28.6984,28.8276,28.6523,28.8184,4152904.0
2022-07-06 09:30:00,31.01,31.25,30.94,30.96,1921717.0,28.6154,28.8368,28.5508,28.5692,1921717.0
2022-07-06 09:40:00,30.96,31.01,30.81,30.91,1477892.0,28.5692,28.6154,28.4308,28.5231,1477892.0
2022-07-06 09:50:00,30.91,30.94,30.73,30.78,1078848.0,28.5231,28.5508,28.357,28.4031,1078848.0
2022-07-06 10:00:00,30.79,31.02,30.72,31.0,1483739.0,28.4124,28.6246,28.3478,28.6061,1483739.0
2022-07-06 10:10:00,31.01,31.02,30.78,30.8,892268.0,28.6154,28.6246,28.4031,28.4216,892268.0
2022-07-06 10:20:00,30.8,30.99,30.77,30.94,713132.0,28.4216,28.5969,28.3939,28.5508,713132.0
2022-07-06 10:30:00,30.94,30.99,30.85,30.92,797825.0,28.5508,28.5969,28.4677,28.5323,797825.0
2022-07-06 10:40:00,30.93,30.94,30.81,30.81,584406.0,28.5415,28.5508,28.4308,28.4308,584406.0
2022-07-06 10:50:00,30.81,30.9,30.8,30.87,550459.0,28.4308,28.5139,28.4216,28.4862,550459.0
2022-07-06 11:00:00,30.87,30.88,30.73,30.76,564906.0,28.4862,28.4954,28.357,28.3847,564906.0
2022-07-06 11:10:00,30.76,30.82,30.72,30.78,492225.0,28.3847,28.44,28.3478,28.4031,492225.0
2022-07-06 11:20:00,30.78,30.81,30.72,30.74,518585.0,28.4031,28.4308,28.3478,28.3662,518585.0
2022-07-06 11:30:00,30.74,30.75,30.64,30.72,618447.0,28.3662,28.3754,28.2739,28.3478,618447.0
2022-07-06 11:40:00,30.72,30.74,30.67,30.74,486480.0,28.3478,28.3662,28.3016,28.3662,486480.0
2022-07-06 11:50:00,30.74,30.78,30.71,30.77,384476.0,28.3662,28.4031,28.3385,28.3939,384476.0
2022-07-06 12:00:00,30.77,30.78,30.66,30.69,583008.0,28.3939,28.4031,28.2924,28.3201,583008.0
2022-07-06 12:10:00,30.69,30.76,30.67,30.72,508589.0,28.3201,28.3847,28.3016,28.3478,508589.0
2022-07-06 12:20:00,30.72,30.74,30.69,30.71,589890.0,28.3478,28.3662,28.3201,28.3385,589890.0
2022-07-06 12:30:00,30.71,30.76,30.7,30.73,279880.0,28.3385,28.3847,28.3293,28.357,279880.0
2022-07-06 12:40:00,30.73,30.76,30.72,30.76,275884.0,28.357,28.3847,28.3478,28.3847,275884.0
2022-07-06 12:50:00,30.76,30.76,30.7,30.75,273781.0,28.3847,28.3847,28.3293,28.3754,273781.0
2022-07-06 13:00:00,30.75,30.86,30.74,30.85,505948.0,28.3754,28.4769,28.3662,28.4677,505948.0
2022-07-06 13:10:00,30.84,30.85,30.79,30.82,328845.0,28.4585,28.4677,28.4124,28.44,328845.0
2022-07-06 13:20:00,30.82,30.82,30.7,30.71,436134.0,28.44,28.44,28.3293,28.3385,436134.0
2022-07-06 13:30:00,30.71,30.75,30.69,30.74,410291.0,28.3385,28.3754,28.3201,28.3662,410291.0
2022-07-06 13:40:00,30.74,30.8,30.72,30.8,346990.0,28.3662,28.4216,28.3478,28.4216,346990.0
2022-07-06 13:50:00,30.8,30.84,30.79,30.82,483102.0,28.4216,28.4585,28.4124,28.44,483102.0
2022-07-06 14:00:00,30.82,30.94,30.76,30.83,1038894.0,28.44,28.5508,28.3847,28.4493,1038894.0
2022-07-06 14:10:00,30.83,30.83,30.68,30.76,976072.0,28.4493,28.4493,28.3108,28.3847,976072.0
2022-07-06 14:20:00,30.76,30.95,30.75,30.94,857867.0,28.3847,28.56,28.3754,28.5508,857867.0
2022-07-06 14:30:00,30.94,31.07,30.92,31.03,829191.0,28.5508,28.6707,28.5323,28.6338,829191.0
2022-07-06 14:40:00,31.04,31.14,31.04,31.08,1073509.0,28.643,28.7353,28.643,28.68,1073509.0
2022-07-06 14:50:00,31.07,31.1,31.02,31.08,428030.0,28.6707,28.6984,28.6246,28.68,428030.0
2022-07-06 15:00:00,31.09,31.09,30.98,31.07,450469.0,28.6892,28.6892,28.5877,28.6707,450469.0
2022-07-06 15:10:00,31.06,31.14,31.05,31.11,517396.0,28.6615,28.7353,28.6523,28.7076,517396.0
2022-07-06 15:20:00,31.12,31.16,31.1,31.15,537305.0,28.7169,28.7538,28.6984,28.7446,537305.0
2022-07-06 15:30:00,31.15,31.22,31.11,31.15,726881.0,28.7446,28.8091,28.7076,28.7446,726881.0
2022-07-06 15:40:00,31.14,31.16,31.05,31.08,731961.0,28.7353,28.7538,28.6523,28.68,731961.0
2022-07-06 15:50:00,31.08,31.11,30.94,30.97,3206072.0,28.68,28.7076,28.5508,28.5785,3206072.0
2022-07-07 09:30:00,31.5,31.86,31.47,31.81,2403565.0,29.0675,29.3997,29.0398,29.3536,2403565.0
2022-07-07 09:40:00,31.81,32.01,31.73,31.98,1790826.0,29.3536,29.5381,29.2798,29.5105,1790826.0
2022-07-07 09:50:00,31.98,31.99,31.69,31.81,1067566.0,29.5105,29.5197,29.2429,29.3536,1067566.0
2022-07-07 10:00:00,31.8,31.8,31.55,31.63,1086450.0,29.3444,29.3444,29.1137,29.1875,1086450.0
2022-07-07 10:10:00,31.63,31.67,31.49,31.52,746839.0,29.1875,29.2244,29.0583,29.086,746839.0
2022-07-07 10:20:00,31.51,31.63,31.48,31.62,508635.0,29.0768,29.1875,29.0491,29.1783,508635.0
2022-07-07 10:30:00,31.62,31.72,31.61,31.68,704302.0,29.1783,29.2705,29.169,29.2336,704302.0
2022-07-07 10:40:00,31.68,31.72,31.63,31.71,703981.0,29.2336,29.2705,29.1875,29.2613,703981.0
2022-07-07 10:50:00,31.71,31.86,31.71,31.8,745330.0,29.2613,29.3997,29.2613,29.3444,745330.0
2022-07-07 11:00:00,31.8,31.9,31.79,31.86,803022.0,29.3444,29.4366,29.3351,29.3997,803022.0
2022-07-07 11:10:00,31.85,31.9,31.81,31.86,1487395.0,29.3905,29.4366,29.3536,29.3997,1487395.0
2022-07-07 11:20:00,31.86,31.91,31.81,31.88,1873525.0,29.3997,29.4459,29.3536,29.4182,1873525.0
2022-07-07 11:30:00,31.88,31.88,31.75,31.77,542663.0,29.4182,29.4182,29.2982,29.3167,542663.0
2022-07-07 11:40:00,31.77,31.81,31.74,31.76,217764.0,29.3167,29.3536,29.289,29.3074,217764.0
2022-07-07 11:50:00,31.76,31.8,31.75,31.79,203403.0,29.3074,29.3444,29.2982,29.3351,203403.0
2022-07-07 12:00:00,31.79,31.86,31.77,31.84,878377.0,29.3351,29.3997,29.3167,29.3813,878377.0
2022-07-07 12:10:00,31.85,31.87,31.79,31.83,498611.0,29.3905,29.409,29.3351,29.372,498611.0
2022-07-07 12:20:00,31.82,31.83,31.72,31.73,645565.0,29.3628,29.372,29.2705,29.2798,645565.0
2022-07-07 12:30:00,31.73,31.76,31.7,31.73,352916.0,29.2798,29.3074,29.2521,29.2798,352916.0
2022-07-07 12:40:00,31.73,31.76,31.7,31.7,425365.0,29.2798,29.3074,29.2521,29.2521,425365.0
2022-07-07 12:50:00,31.7,31.75,31.67,31.72,506575.0,29.2521,29.2982,29.2244,29.2705,506575.0
2022-07-07 13:00:00,31.73,31.73,31.64,31.67,260056.0,29.2798,29.2798,29.1967,29.2244,260056.0
2022-07-07 13:10:00,31.67,31.69,31.61,31.66,576975.0,29.2244,29.2429,29.169,29.2152,576975.0
2022-07-07 13:20:00,31.65,31.66,31.59,31.65,425266.0,29.2059,29.2152,29.1506,29.2059,425266.0
2022-07-07 13:30:00,31.65,31.8,31.63,31.79,1066177.0,29.2059,29.3444,29.1875,29.3351,1066177.0
2022-07-07 13:40:00,31.79,31.8,31.75,31.79,400806.0,29.3351,29.3444,29.2982,29.3351,400806.0
2022-07-07 13:50:00,31.79,31.83,31.75,31.78,484109.0,29.3351,29.372,29.2982,29.3259,484109.0
2022-07-07 14:00:00,31.78,31.84,31.76,31.81,445650.0,29.3259,29.3813,29.3074,29.3536,445650.0
2022-07-07 14:10:00,31.81,31.86,31.8,31.85,427884.0,29.3536,29.3997,29.3444,29.3905,427884.0
2022-07-07 14:20:00,31.85,31.88,31.84,31.88,461513.0,29.3905,29.4182,29.3813,29.4182,461513.0
2022-07-07 14:30:00,31.87,31.89,31.82,31.86,577219.0,29.409,29.4274,29.3628,29.3997,577219.0
2022-07-07 14:40:00,31.86,31.87,31.8,31.84,556119.0,29.3997,29.409,29.3444,29.3813,556119.0
2022-07-07 14:50:00,31.83,31.86,31.8,31.85,534367.0,29.372,29.3997,29.3444,29.3905,534367.0
2022-07-07 15:00:00,31.85,31.89,31.84,31.87,390157.0,29.3905,29.4274,29.3813,29.409,390157.0
2022-07-07 15:10:00,31.87,31.91,31.86,31.89,580441.0,29.409,29.4459,29.3997,29.4274,580441.0
2022-07-07 15:20:00,31.89,31.89,31.85,31.86,576532.0,29.4274,29.4274,29.3905,29.3997,576532.0
2022-07-07 15:30:00,31.86,31.89,31.8,31.82,887523.0,29.3997,29.4274,29.3444,29.3628,887523.0
2022-07-07 15:40:00,31.82,31.86,31.8,31.83,798170.0,29.3628,29.3997,29.3444,29.372,798170.0
2022-07-07 15:50:00,31.83,31.89,31.78,31.86,3211492.0,29.372,29.4274,29.3259,29.3997,3211492.0
2022-07-08 09:30:00,32.01,32.25,31.96,32.07,2024636.0,29.5381,29.7596,29.492,29.5935,2024636.0
2022-07-08 09:40:00,32.07,32.21,31.88,31.89,1390668.0,29.5935,29.7227,29.4182,29.4274,1390668.0
2022-07-08 09:50:00,31.89,31.89,31.68,31.7,924996.0,29.4274,29.4274,29.2336,29.2521,924996.0
2022-07-08 10:00:00,31.7,31.7,31.57,31.62,706919.0,29.2521,29.2521,29.1321,29.1783,706919.0
2022-07-08 10:10:00,31.61,31.71,31.56,31.67,825516.0,29.169,29.2613,29.1229,29.2244,825516.0
2022-07-08 10:20:00,31.67,31.89,31.63,31.88,827850.0,29.2244,29.4274,29.1875,29.4182,827850.0
2022-07-08 10:30:00,31.88,31.97,31.84,31.94,839180.0,29.4182,29.5012,29.3813,29.4735,839180.0
2022-07-08 10:40:00,31.95,32.04,31.92,32.02,598644.0,29.4828,29.5658,29.4551,29.5474,598644.0
2022-07-08 10:50:00,32.02,32.05,31.92,31.94,707963.0,29.5474,29.5751,29.4551,29.4735,707963.0
2022-07-08 11:00:00,31.95,32.04,31.92,32.03,592740.0,29.4828,29.5658,29.4551,29.5566,592740.0
2022-07-08 11:10:00,32.03,32.08,31.95,31.98,725749.0,29.5566,29.6027,29.4828,29.5105,725749.0
2022-07-08 11:20:00,31.98,32.04,31.94,31.95,490789.0,29.5105,29.5658,29.4735,29.4828,490789.0
2022-07-08 11:30:00,31.95,32.0,31.88,31.89,301758.0,29.4828,29.5289,29.4182,29.4274,301758.0
2022-07-08 11:40:00,31.89,31.89,31.76,31.78,675182.0,29.4274,29.4274,29.3074,29.3259,675182.0
2022-07-08 11:50:00,31.78,31.88,31.77,31.87,418084.0,29.3259,29.4182,29.3167,29.409,418084.0
2022-07-08 12:00:00,31.87,31.88,31.79,31.81,211647.0,29.409,29.4182,29.3351,29.3536,211647.0
2022-07-08 12:10:00,31.81,31.85,31.78,31.85,237101.0,29.3536,29.3905,29.3259,29.3905,237101.0
2022-07-08 12:20:00,31.85,31.88,31.73,31.75,367455.0,29.3905,29.4182,29.2798,29.2982,367455.0
2022-07-08 12:30:00,31.75,31.77,31.71,31.74,368187.0,29.2982,29.3167,29.2613,29.289,368187.0
2022-07-08 12:40:00,31.73,31.79,31.69,31.79,325569.0,29.2798,29.3351,29.2429,29.3351,325569.0
2022-07-08 12:50:00,31.79,31.79,31.72,31.73,272151.0,29.3351,29.3351,29.2705,29.2798,272151.0
2022-07-08 13:00:00,31.72,31.75,31.68,31.74,431840.0,29.2705,29.2982,29.2336,29.289,431840.0
2022-07-08 13:10:00,31.74,31.78,31.71,31.73,366232.0,29.289,29.3259,29.2613,29.2798,366232.0
2022-07-08 13:20:00,31.73,31.81,31.72,31.81,248001.0,29.2798,29.3536,29.2705,29.3536,248001.0
2022-07-08 13:30:00,31.81,31.82,31.76,31.8,345655.0,29.3536,29.3628,29.3074,29.3444,345655.0
2022-07-08 13:40:00,31.79,31.91,31.79,31.89,502044.0,29.3351,29.4459,29.3351,29.4274,502044.0
2022-07-08 13:50:00,31.89,31.91,31.83,31.84,436953.0,29.4274,29.4459,29.372,29.3813,436953.0
2022-07-08 14:00:00,31.85,31.91,31.84,31.91,328253.0,29.3905,29.4459,29.3813,29.4459,328253.0
2022-07-08 14:10:00,31.91,31.93,31.89,31.92,281791.0,29.4459,29.4643,29.4274,29.4551,281791.0
2022-07-08 14:20:00,31.92,31.96,31.91,31.96,588576.0,29.4551,29.492,29.4459,29.492,588576.0
2022-07-08 14:30:00,31.96,32.01,31.94,31.99,483563.0,29.492,29.5381,29.4735,29.5197,483563.0
2022-07-08 14:40:00,31.98,32.02,31.97,31.98,486630.0,29.5105,29.5474,29.5012,29.5105,486630.0
2022-07-08 14:50:00,31.99,32.0,31.91,31.98,551917.0,29.5197,29.5289,29.4459,29.5105,551917.0
2022-07-08 15:00:00,31.98,32.0,31.93,31.93,406509.0,29.5105,29.5289,29.4643,29.4643,406509.0
2022-07-08 15:10:00,31.93,32.0,31.93,31.97,355116.0,29.4643,29.5289,29.4643,29.5012,355116.0
2022-07-08 15:20:00,31.98,31.99,31.93,31.95,373809.0,29.5105,29.5197,29.4643,29.4828,373809.0
2022-07-08 15:30:00,31.95,31.96,31.89,31.9,728068.0,29.4828,29.492,29.4274,29.4366,728068.0
2022-07-08 15:40:00,31.9,31.93,31.86,31.88,678569.0,29.4366,29.4643,29.3997,29.4182,678569.0
2022-07-08 15:50:00,31.87,31.88,31.74,31.8,2379091.0,29.409,29.4182,29.289,29.3444,2379091.0
2022-07-11 09:30:00,31.58,31.72,31.48,31.48,1601913.0,29.1413,29.2705,29.0491,29.0491,1601913.0
2022-07-11 09:40:00,31.48,31.5,31.32,31.37,1015530.0,29.0491,29.0675,28.9014,28.9476,1015530.0
2022-07-11 09:50:00,31.37,31.7,31.33,31.66,1232538.0,28.9476,29.2521,28.9107,29.2152,1232538.0
2022-07-11 10:00:00,31.66,31.79,31.6,31.61,959684.0,29.2152,29.3351,29.1598,29.169,959684.0
2022-07-11 10:10:00,31.61,31.75,31.58,31.59,472364.0,29.169,29.2982,29.1413,29.1506,472364.0
2022-07-11 10:20:00,31.59,31.62,31.49,31.55,483249.0,29.1506,29.1783,29.0583,29.1137,483249.0
2022-07-11 10:30:00,31.55,31.58,31.46,31.54,547896.0,29.1137,29.1413,29.0306,29.1044,547896.0
2022-07-11 10:40:00,31.55,31.59,31.47,31.52,449679.0,29.1137,29.1506,29.0398,29.086,449679.0
2022-07-11 10:50:00,31.53,31.53,31.38,31.39,624704.0,29.0952,29.0952,28.9568,28.966,624704.0
2022-07-11 11:00:00,31.39,31.44,31.35,31.42,575994.0,28.966,29.0122,28.9291,28.9937,575994.0
2022-07-11 11:10:00,31.42,31.46,31.37,31.39,478398.0,28.9937,29.0306,28.9476,28.966,478398.0
2022-07-11 11:20:00,31.4,31.48,31.38,31.46,547189.0,28.9752,29.0491,28.9568,29.0306,547189.0
2022-07-11 11:30:00,31.46,31.5,31.4,31.45,401787.0,29.0306,29.0675,28.9752,29.0214,401787.0
2022-07-11 11:40:00,31.45,31.47,31.38,31.45,398592.0,29.0214,29.0398,28.9568,29.0214,398592.0
2022-07-11 11:50:00,31.44,31.48,31.42,31.46,232187.0,29.0122,29.0491,28.9937,29.0306,232187.0
2022-07-11 12:00:00,31.46,31.48,31.38,31.44,187856.0,29.0306,29.0491,28.9568,29.0122,187856.0
2022-07-11 12:10:00,31.43,31.49,31.41,31.46,336405.0,29.0029,29.0583,28.9845,29.0306,336405.0
2022-07-11 12:20:00,31.46,31.48,31.42,31.46,246320.0,29.0306,29.0491,28.9937,29.0306,246320.0
2022-07-11 12:30:00,31.46,31.53,31.45,31.51,353109.0,29.0306,29.0952,29.0214,29.0768,353109.0
2022-07-11 12:40:00,31.52,31.52,31.48,31.5,327443.0,29.086,29.086,29.0491,29.0675,327443.0
2022-07-11 12:50:00,31.5,31.53,31.45,31.51,211476.0,29.0675,29.0952,29.0214,29.0768,211476.0
2022-07-11 13:00:00,31.5,31.59,31.48,31.57,401782.0,29.0675,29.1506,29.0491,29.1321,401782.0
2022-07-11 13:10:00,31.58,31.58,31.53,31.54,364261.0,29.1413,29.1413,29.0952,29.1044,364261.0
2022-07-11 13:20:00,31.54,31.58,31.54,31.58,272268.0,29.1044,29.1413,29.1044,29.1413,272268.0
2022-07-11 13:30:00,31.57,31.63,31.57,31.61,532497.0,29.1321,29.1875,29.1321,29.169,532497.0
2022-07-11 13:40:00,31.61,31.61,31.54,31.55,233144.0,29.169,29.169,29.1044,29.1137,233144.0
2022-07-11 13:50:00,31.55,31.57,31.52,31.53,273939.0,29.1137,29.1321,29.086,29.0952,273939.0
2022-07-11 14:00:00,31.53,31.53,31.44,31.45,290819.0,29.0952,29.0952,29.0122,29.0214,290819.0
2022-07-11 14:10:00,31.45,31.47,31.4,31.45,399302.0,29.0214,29.0398,28.9752,29.0214,399302.0
2022-07-11 14:20:00,31.45,31.47,31.42,31.45,433283.0,29.0214,29.0398,28.9937,29.0214,433283.0
2022-07-11 14:30:00,31.45,31.48,31.43,31.46,247709.0,29.0214,29.0491,29.0029,29.0306,247709.0
2022-07-11 14:40:00,31.46,31.52,31.45,31.46,304410.0,29.0306,29.086,29.0214,29.0306,304410.0
2022-07-11 14:50:00,31.46,31.47,31.37,31.38,641173.0,29.0306,29.0398,28.9476,28.9568,641173.0
2022-07-11 15:00:00,31.38,31.38,31.29,31.33,875703.0,28.9568,28.9568,28.8737,28.9107,875703.0
2022-07-11 15:10:00,31.33,31.38,31.31,31.34,1087982.0,28.9107,28.9568,28.8922,28.9199,1087982.0
2022-07-11 15:20:00,31.34,31.37,31.32,31.36,647305.0,28.9199,28.9476,28.9014,28.9383,647305.0
2022-07-11 15:30:00,31.36,31.41,31.34,31.41,836901.0,28.9383,28.9845,28.9199,28.9845,836901.0
2022-07-11 15:40:00,31.41,31.45,31.37,31.43,1159879.0,28.9845,29.0214,28.9476,29.0029,1159879.0
2022-07-11 15:50:00,31.44,31.46,31.4,31.45,2417816.0,29.0122,29.0306,28.9752,29.0214,2417816.0
2022-07-12 09:30:00,31.02,31.3,30.98,31.25,2115137.0,28.6246,28.883,28.5877,28.8368,2115137.0
2022-07-12 09:40:00,31.25,31.42,31.22,31.29,1632694.0,28.8368,28.9937,28.8091,28.8737,1632694.0
2022-07-12 09:50:00,31.29,31.51,31.26,31.41,1325278.0,28.8737,29.0768,28.8461,28.9845,1325278.0
2022-07-12 10:00:00,31.4,31.43,31.28,31.31,1443584.0,28.9752,29.0029,28.8645,28.8922,1443584.0
2022-07-12 10:10:00,31.3,31.52,31.27,31.51,991029.0,28.883,29.086,28.8553,29.0768,991029.0
2022-07-12 10:20:00,31.51,31.58,31.44,31.48,878229.0,29.0768,29.1413,29.0122,29.0491,878229.0
2022-07-12 10:30:00,31.48,31.55,31.46,31.49,492088.0,29.0491,29.1137,29.0306,29.0583,492088.0
2022-07-12 10:40:00,31.49,31.59,31.47,31.53,1541173.0,29.0583,29.1506,29.0398,29.0952,1541173.0
2022-07-12 10:50:00,31.54,31.6,31.47,31.6,1309347.0,29.1044,29.1598,29.0398,29.1598,1309347.0
2022-07-12 11:00:00,31.59,31.77,31.58,31.77,751132.0,29.1506,29.3167,29.1413,29.3167,751132.0
2022-07-12 11:10:00,31.77,31.9,31.76,31.9,1285579.0,29.3167,29.4366,29.3074,29.4366,1285579.0
2022-07-12 11:20:00,31.9,32.01,31.89,31.98,932115.0,29.4366,29.5381,29.4274,29.5105,932115.0
2022-07-12 11:30:00,31.98,32.0,31.92,31.96,802001.0,29.5105,29.5289,29.4551,29.492,802001.0
2022-07-12 11:40:00,31.95,32.03,31.93,32.01,762447.0,29.4828,29.5566,29.4643,29.5381,762447.0
2022-07-12 11:50:00,32.01,32.03,31.94,31.96,578156.0,29.5381,29.5566,29.4735,29.492,578156.0
2022-07-12 12:00:00,31.97,32.02,31.93,31.94,470697.0,29.5012,29.5474,29.4643,29.4735,470697.0
2022-07-12 12:10:00,31.93,31.96,31.85,31.87,514201.0,29.4643,29.492,29.3905,29.409,514201.0
2022-07-12 12:20:00,31.87,31.91,31.84,31.89,336553.0,29.409,29.4459,29.3813,29.4274,336553.0
2022-07-12 12:30:00,31.89,31.99,31.88,31.98,374089.0,29.4274,29.5197,29.4182,29.5105,374089.0
2022-07-12 12:40:00,31.98,32.0,31.96,31.98,288116.0,29.5105,29.5289,29.492,29.5105,288116.0
2022-07-12 12:50:00,31.97,31.98,31.89,31.94,294707.0,29.5012,29.5105,29.4274,29.4735,294707.0
2022-07-12 13:00:00,31.94,31.99,31.86,31.89,421837.0,29.4735,29.5197,29.3997,29.4274,421837.0
2022-07-12 13:10:00,31.89,31.9,31.81,31.83,327336.0,29.4274,29.4366,29.3536,29.372,327336.0
2022-07-12 13:20:00,31.83,31.84,31.78,31.82,403880.0,29.372,29.3813,29.3259,29.3628,403880.0
2022-07-12 13:30:00,31.82,31.85,31.79,31.81,244118.0,29.3628,29.3905,29.3351,29.3536,244118.0
2022-07-12 13:40:00,31.81,31.85,31.76,31.78,403624.0,29.3536,29.3905,29.3074,29.3259,403624.0
2022-07-12 13:50:00,31.77,31.84,31.77,31.82,415163.0,29.3167,29.3813,29.3167,29.3628,415163.0
2022-07-12 14:00:00,31.82,31.82,31.73,31.78,305045.0,29.3628,29.3628,29.2798,29.3259,305045.0
2022-07-12 14:10:00,31.79,31.84,31.78,31.83,351271.0,29.3351,29.3813,29.3259,29.372,351271.0
2022-07-12 14:20:00,31.83,31.83,31.75,31.77,436617.0,29.372,29.372,29.2982,29.3167,436617.0
2022-07-12 14:30:00,31.77,31.78,31.7,31.72,469133.0,29.3167,29.3259,29.2521,29.2705,469133.0
2022-07-12 14:40:00,31.72,31.72,31.65,31.66,579629.0,29.2705,29.2705,29.2059,29.2152,579629.0
2022-07-12 14:50:00,31.65,31.66,31.58,31.59,489514.0,29.2059,29.2152,29.1413,29.1506,489514.0
2022-07-12 15:00:00,31.59,31.6,31.47,31.48,676919.0,29.1506,29.1598,29.0398,29.0491,676919.0
2022-07-12 15:10:00,31.48,31.53,31.46,31.52,721208.0,29.0491,29.0952,29.0306,29.086,721208.0
2022-07-12 15:20:00,31.52,31.54,31.44,31.47,591982.0,29.086,29.1044,29.0122,29.0398,591982.0
2022-07-12 15:30:00,31.47,31.5,31.33,31.37,1028272.0,29.0398,29.0675,28.9107,28.9476,1028272.0
2022-07-12 15:40:00,31.38,31.41,31.34,31.38,1111971.0,28.9568,28.9845,28.9199,28.9568,1111971.0
2022-07-12 15:50:00,31.38,31.43,31.32,31.37,2770302.0,28.9568,29.0029,28.9014,28.9476,2770302.0
2022-07-13 09:30:00,31.07,31.15,30.82,31.01,2342016.0,28.6707,28.7446,28.44,28.6154,2342016.0
2022-07-13 09:40:00,31.01,31.06,30.8,30.9,1330871.0,28.6154,28.6615,28.4216,28.5139,1330871.0
2022-07-13 09:50:00,30.91,30.93,30.7,30.74,1323469.0,28.5231,28.5415,28.3293,28.3662,1323469.0
2022-07-13 10:00:00,30.74,30.79,30.59,30.64,1324073.0,28.3662,28.4124,28.2278,28.2739,1324073.0
2022-07-13 10:10:00,30.64,30.64,30.43,30.47,1368088.0,28.2739,28.2739,28.0802,28.1171,1368088.0
2022-07-13 10:20:00,30.47,30.6,30.4,30.59,1353752.0,28.1171,28.237,28.0525,28.2278,1353752.0
2022-07-13 10:30:00,30.59,30.71,30.53,30.6,2757599.0,28.2278,28.3385,28.1724,28.237,2757599.0
2022-07-13 10:40:00,30.6,30.65,30.53,30.63,1925989.0,28.237,28.2832,28.1724,28.2647,1925989.0
2022-07-13 10:50:00,30.63,30.71,30.59,30.66,859479.0,28.2647,28.3385,28.2278,28.2924,859479.0
2022-07-13 11:00:00,30.66,30.77,30.56,30.73,927774.0,28.2924,28.3939,28.2001,28.357,927774.0
2022-07-13 11:10:00,30.73,30.79,30.66,30.67,1003069.0,28.357,28.4124,28.2924,28.3016,1003069.0
2022-07-13 11:20:00,30.68,30.75,30.59,30.61,816770.0,28.3108,28.3754,28.2278,28.2463,816770.0
2022-07-13 11:30:00,30.61,30.65,30.53,30.57,765240.0,28.2463,28.2832,28.1724,28.2093,765240.0
2022-07-13 11:40:00,30.57,30.69,30.56,30.68,703902.0,28.2093,28.3201,28.2001,28.3108,703902.0
2022-07-13 11:50:00,30.68,30.77,30.67,30.74,778423.0,28.3108,28.3939,28.3016,28.3662,778423.0
2022-07-13 12:00:00,30.74,30.84,30.7,30.82,644198.0,28.3662,28.4585,28.3293,28.44,644198.0
2022-07-13 12:10:00,30.82,30.83,30.71,30.75,293021.0,28.44,28.4493,28.3385,28.3754,293021.0
2022-07-13 12:20:00,30.76,30.88,30.71,30.86,661350.0,28.3847,28.4954,28.3385,28.4769,661350.0
2022-07-13 12:30:00,30.86,30.91,30.83,30.9,623706.0,28.4769,28.5231,28.4493,28.5139,623706.0
2022-07-13 12:40:00,30.9,30.91,30.85,30.91,412704.0,28.5139,28.5231,28.4677,28.5231,412704.0
2022-07-13 12:50:00,30.91,30.92,30.86,30.92,401310.0,28.5231,28.5323,28.4769,28.5323,401310.0
2022-07-13 13:00:00,30.92,31.06,30.89,30.96,947415.0,28.5323,28.6615,28.5046,28.5692,947415.0
2022-07-13 13:10:00,30.96,31.04,30.94,30.96,723262.0,28.5692,28.643,28.5508,28.5692,723262.0
2022-07-13 13:20:00,30.96,31.04,30.94,31.04,569372.0,28.5692,28.643,28.5508,28.643,569372.0
2022-07-13 13:30:00,31.03,31.03,30.9,30.91,453552.0,28.6338,28.6338,28.5139,28.5231,453552.0
2022-07-13 13:40:00,30.91,31.05,30.9,31.03,425140.0,28.5231,28.6523,28.5139,28.6338,425140.0
2022-07-13 13:50:00,31.03,31.03,30.97,30.99,536558.0,28.6338,28.6338,28.5785,28.5969,536558.0
2022-07-13 14:00:00,30.99,30.99,30.75,30.79,665611.0,28.5969,28.5969,28.3754,28.4124,665611.0
2022-07-13 14:10:00,30.79,30.88,30.75,30.84,584194.0,28.4124,28.4954,28.3754,28.4585,584194.0
2022-07-13 14:20:00,30.84,30.91,30.81,30.9,640013.0,28.4585,28.5231,28.4308,28.5139,640013.0
2022-07-13 14:30:00,30.9,30.99,30.88,30.99,568948.0,28.5139,28.5969,28.4954,28.5969,568948.0
2022-07-13 14:40:00,30.99,30.99,30.91,30.91,651167.0,28.5969,28.5969,28.5231,28.5231,651167.0
2022-07-13 14:50:00,30.91,30.99,30.86,30.99,521983.0,28.5231,28.5969,28.4769,28.5969,521983.0
2022-07-13 15:00:00,30.99,31.0,30.9,30.93,606845.0,28.5969,28.6061,28.5139,28.5415,606845.0
2022-07-13 15:10:00,30.92,30.98,30.91,30.97,433002.0,28.5323,28.5877,28.5231,28.5785,433002.0
2022-07-13 15:20:00,30.96,30.99,30.92,30.93,573813.0,28.5692,28.5969,28.5323,28.5415,573813.0
2022-07-13 15:30:00,30.93,30.95,30.84,30.93,889865.0,28.5415,28.56,28.4585,28.5415,889865.0
2022-07-13 15:40:00,30.93,30.93,30.84,30.89,1057340.0,28.5415,28.5415,28.4585,28.5046,1057340.0
2022-07-13 15:50:00,30.88,30.92,30.83,30.84,2409901.0,28.4954,28.5323,28.4493,28.4585,2409901.0
2022-07-14 09:30:00,30.09,30.17,29.75,29.8,4385143.0,27.7664,27.8402,27.4527,27.4988,4385143.0
2022-07-14 09:40:00,29.8,29.87,29.7,29.79,2098791.0,27.4988,27.5634,27.4065,27.4896,2098791.0
2022-07-14 09:50:00,29.78,29.98,29.74,29.79,2328449.0,27.4803,27.6649,27.4434,27.4896,2328449.0
2022-07-14 10:00:00,29.79,29.82,29.67,29.78,1460289.0,27.4896,27.5173,27.3788,27.4803,1460289.0
2022-07-14 10:10:00,29.78,29.94,29.74,29.84,1319428.0,27.4803,27.628,27.4434,27.5357,1319428.0
2022-07-14 10:20:00,29.84,29.98,29.77,29.97,1195926.0,27.5357,27.6649,27.4711,27.6557,1195926.0
2022-07-14 10:30:00,29.98,30.05,29.78,29.87,1192424.0,27.6649,27.7295,27.4803,27.5634,1192424.0
2022-07-14 10:40:00,29.88,29.9,29.75,29.78,806669.0,27.5726,27.5911,27.4527,27.4803,806669.0
2022-07-14 10:50:00,29.79,29.86,29.75,29.85,1107825.0,27.4896,27.5542,27.4527,27.5449,1107825.0
2022-07-14 11:00:00,29.86,29.96,29.85,29.91,1284817.0,27.5542,27.6464,27.5449,27.6003,1284817.0
2022-07-14 11:10:00,29.91,29.98,29.84,29.96,731466.0,27.6003,27.6649,27.5357,27.6464,731466.0
2022-07-14 11:20:00,29.96,30.04,29.92,29.98,818840.0,27.6464,27.7203,27.6095,27.6649,818840.0
2022-07-14 11:30:00,29.98,30.01,29.82,29.91,577693.0,27.6649,27.6926,27.5173,27.6003,577693.0
2022-07-14 11:40:00,29.92,30.13,29.91,30.12,1123235.0,27.6095,27.8033,27.6003,27.7941,1123235.0
2022-07-14 11:50:00,30.13,30.17,30.07,30.09,635294.0,27.8033,27.8402,27.748,27.7664,635294.0
2022-07-14 12:00:00,30.09,30.11,29.96,30.0,589734.0,27.7664,27.7849,27.6464,27.6834,589734.0
2022-07-14 12:10:00,30.01,30.03,29.95,30.02,603940.0,27.6926,27.711,27.6372,27.7018,603940.0
2022-07-14 12:20:00,30.02,30.07,29.92,29.93,564912.0,27.7018,27.748,27.6095,27.6188,564912.0
2022-07-14 12:30:00,29.93,30.0,29.86,29.89,981826.0,27.6188,27.6834,27.5542,27.5819,981826.0
2022-07-14 12:40:00,29.9,29.9,29.75,29.77,680115.0,27.5911,27.5911,27.4527,27.4711,680115.0
2022-07-14 12:50:00,29.77,29.85,29.75,29.83,750280.0,27.4711,27.5449,27.4527,27.5265,750280.0
2022-07-14 13:00:00,29.84,29.86,29.78,29.85,518375.0,27.5357,27.5542,27.4803,27.5449,518375.0
2022-07-14 13:10:00,29.86,29.95,29.8,29.91,783935.0,27.5542,27.6372,27.4988,27.6003,783935.0
2022-07-14 13:20:00,29.91,30.0,29.9,30.0,582327.0,27.6003,27.6834,27.5911,27.6834,582327.0
2022-07-14 13:30:00,29.99,29.99,29.88,29.92,471760.0,27.6741,27.6741,27.5726,27.6095,471760.0
2022-07-14 13:40:00,29.93,29.98,29.91,29.96,524552.0,27.6188,27.6649,27.6003,27.6464,524552.0
2022-07-14 13:50:00,29.96,30.01,29.91,29.96,787074.0,27.6464,27.6926,27.6003,27.6464,787074.0
2022-07-14 14:00:00,29.96,30.01,29.94,29.95,776964.0,27.6464,27.6926,27.628,27.6372,776964.0
2022-07-14 14:10:00,29.96,30.02,29.92,30.01,692840.0,27.6464,27.7018,27.6095,27.6926,692840.0
2022-07-14 14:20:00,30.02,30.11,30.01,30.09,1050258.0,27.7018,27.7849,27.6926,27.7664,1050258.0
2022-07-14 14:30:00,30.1,30.2,30.08,30.18,847984.0,27.7756,27.8679,27.7572,27.8495,847984.0
2022-07-14 14:40:00,30.19,30.2,30.07,30.14,823063.0,27.8587,27.8679,27.748,27.8125,823063.0
2022-07-14 14:50:00,30.14,30.2,30.09,30.17,631465.0,27.8125,27.8679,27.7664,27.8402,631465.0
2022-07-14 15:00:00,30.18,30.2,30.08,30.11,567999.0,27.8495,27.8679,27.7572,27.7849,567999.0
2022-07-14 15:10:00,30.11,30.18,30.1,30.16,645414.0,27.7849,27.8495,27.7756,27.831,645414.0
2022-07-14 15:20:00,30.16,30.22,30.15,30.2,717128.0,27.831,27.8864,27.8218,27.8679,717128.0
2022-07-14 15:30:00,30.2,30.21,30.09,30.13,782141.0,27.8679,27.8771,27.7664,27.8033,782141.0
2022-07-14 15:40:00,30.13,30.16,30.07,30.07,961286.0,27.8033,27.831,27.748,27.748,961286.0
2022-07-14 15:50:00,30.08,30.21,30.07,30.13,3666473.0,27.7572,27.8771,27.748,27.8033,3666473.0
2022-07-15 09:30:00,30.65,30.89,30.61,30.86,3380576.0,28.2832,28.5046,28.2463,28.4769,3380576.0
2022-07-15 09:40:00,30.86,31.0,30.78,30.97,2100010.0,28.4769,28.6061,28.4031,28.5785,2100010.0
2022-07-15 09:50:00,30.96,31.03,30.88,30.88,1869913.0,28.5692,28.6338,28.4954,28.4954,1869913.0
2022-07-15 10:00:00,30.9,31.32,30.88,31.31,2476510.0,28.5139,28.9014,28.4954,28.8922,2476510.0
2022-07-15 10:10:00,31.32,31.53,31.27,31.52,1881486.0,28.9014,29.0952,28.8553,29.086,1881486.0
2022-07-15 10:20:00,31.53,31.86,31.42,31.83,2411304.0,29.0952,29.3997,28.9937,29.372,2411304.0
2022-07-15 10:30:00,31.84,31.91,31.63,31.67,1913548.0,29.3813,29.4459,29.1875,29.2244,1913548.0
2022-07-15 10:40:00,31.68,31.71,31.43,31.54,2024099.0,29.2336,29.2613,29.0029,29.1044,2024099.0
2022-07-15 10:50:00,31.53,31.64,31.52,31.61,1070941.0,29.0952,29.1967,29.086,29.169,1070941.0
2022-07-15 11:00:00,31.61,31.69,31.58,31.67,1112509.0,29.169,29.2429,29.1413,29.2244,1112509.0
2022-07-15 11:10:00,31.67,31.68,31.54,31.55,724995.0,29.2244,29.2336,29.1044,29.1137,724995.0
2022-07-15 11:20:00,31.55,31.66,31.54,31.62,708249.0,29.1137,29.2152,29.1044,29.1783,708249.0
2022-07-15 11:30:00,31.63,31.69,31.59,31.64,821074.0,29.1875,29.2429,29.1506,29.1967,821074.0
2022-07-15 11:40:00,31.65,31.8,31.61,31.74,1052485.0,29.2059,29.3444,29.169,29.289,1052485.0
2022-07-15 11:50:00,31.74,31.81,31.71,31.75,651862.0,29.289,29.3536,29.2613,29.2982,651862.0
2022-07-15 12:00:00,31.75,31.86,31.72,31.79,696979.0,29.2982,29.3997,29.2705,29.3351,696979.0
2022-07-15 12:10:00,31.78,31.86,31.74,31.86,605239.0,29.3259,29.3997,29.289,29.3997,605239.0
2022-07-15 12:20:00,31.85,31.9,31.8,31.82,867863.0,29.3905,29.4366,29.3444,29.3628,867863.0
2022-07-15 12:30:00,31.82,31.82,31.79,31.8,561963.0,29.3628,29.3628,29.3351,29.3444,561963.0
2022-07-15 12:40:00,31.8,31.84,31.77,31.83,773538.0,29.3444,29.3813,29.3167,29.372,773538.0
2022-07-15 12:50:00,31.84,31.88,31.81,31.87,566480.0,29.3813,29.4182,29.3536,29.409,566480.0
2022-07-15 13:00:00,31.87,31.95,31.85,31.95,1036262.0,29.409,29.4828,29.3905,29.4828,1036262.0
2022-07-15 13:10:00,31.95,31.98,31.93,31.97,600887.0,29.4828,29.5105,29.4643,29.5012,600887.0
2022-07-15 13:20:00,31.98,32.15,31.97,32.14,1943572.0,29.5105,29.6673,29.5012,29.6581,1943572.0
2022-07-15 13:30:00,32.15,32.32,32.12,32.31,1478768.0,29.6673,29.8242,29.6396,29.815,1478768.0
2022-07-15 13:40:00,32.32,32.41,32.31,32.38,1482750.0,29.8242,29.9073,29.815,29.8796,1482750.0
2022-07-15 13:50:00,32.38,32.42,32.35,32.39,2324329.0,29.8796,29.9165,29.8519,29.8888,2324329.0
2022-07-15 14:00:00,32.4,32.42,32.36,32.39,1546445.0,29.898,29.9165,29.8611,29.8888,1546445.0
2022-07-15 14:10:00,32.4,32.49,32.37,32.48,1125928.0,29.898,29.9811,29.8703,29.9718,1125928.0
2022-07-15 14:20:00,32.48,32.53,32.45,32.51,1274750.0,29.9718,30.018,29.9442,29.9995,1274750.0
2022-07-15 14:30:00,32.52,32.56,32.51,32.54,1781905.0,30.0088,30.0457,29.9995,30.0272,1781905.0
2022-07-15 14:40:00,32.54,32.63,32.51,32.59,1323741.0,30.0272,30.1103,29.9995,30.0734,1323741.0
2022-07-15 14:50:00,32.59,32.61,32.51,32.51,1778724.0,30.0734,30.0918,29.9995,29.9995,1778724.0
2022-07-15 15:00:00,32.52,32.54,32.49,32.51,2443002.0,30.0088,30.0272,29.9811,29.9995,2443002.0
2022-07-15 15:10:00,32.52,32.56,32.4,32.41,1571113.0,30.0088,30.0457,29.898,29.9073,1571113.0
2022-07-15 15:20:00,32.41,32.44,32.23,32.25,1981296.0,29.9073,29.9349,29.7412,29.7596,1981296.0
2022-07-15 15:30:00,32.24,32.28,32.18,32.25,2037564.0,29.7504,29.7873,29.695,29.7596,2037564.0
2022-07-15 15:40:00,32.24,32.27,32.17,32.18,2871784.0,29.7504,29.7781,29.6858,29.695,2871784.0
2022-07-15 15:50:00,32.17,32.23,32.13,32.21,5673854.0,29.6858,29.7412,29.6489,29.7227,5673854.0
2022-07-18 09:30:00,33.08,33.38,33.0,33.15,4803568.0,30.5255,30.8023,30.4517,30.5901,4803568.0
2022-07-18 09:40:00,33.16,33.21,32.56,32.71,3301138.0,30.5993,30.6455,30.0457,30.1841,3301138.0
2022-07-18 09:50:00,32.7,32.82,32.46,32.73,2392364.0,30.1749,30.2856,29.9534,30.2025,2392364.0
2022-07-18 10:00:00,32.73,32.75,32.55,32.57,1461212.0,30.2025,30.221,30.0364,30.0549,1461212.0
2022-07-18 10:10:00,32.56,32.58,32.35,32.48,1589280.0,30.0457,30.0641,29.8519,29.9718,1589280.0
2022-07-18 10:20:00,32.48,32.6,32.44,32.56,1134410.0,29.9718,30.0826,29.9349,30.0457,1134410.0
2022-07-18 10:30:00,32.56,32.7,32.56,32.63,1509179.0,30.0457,30.1749,30.0457,30.1103,1509179.0
2022-07-18 10:40:00,32.64,32.66,32.48,32.55,833504.0,30.1195,30.1379,29.9718,30.0364,833504.0
2022-07-18 10:50:00,32.55,32.64,32.52,32.63,890729.0,30.0364,30.1195,30.0088,30.1103,890729.0
2022-07-18 11:00:00,32.63,32.66,32.45,32.46,929708.0,30.1103,30.1379,29.9442,29.9534,929708.0
2022-07-18 11:10:00,32.47,32.49,32.3,32.34,1014701.0,29.9626,29.9811,29.8057,29.8427,1014701.0
2022-07-18 11:20:00,32.34,32.37,32.27,32.3,1004068.0,29.8427,29.8703,29.7781,29.8057,1004068.0
2022-07-18 11:30:00,32.3,32.45,32.24,32.42,1225050.0,29.8057,29.9442,29.7504,29.9165,1225050.0
2022-07-18 11:40:00,32.41,32.56,32.41,32.43,982179.0,29.9073,30.0457,29.9073,29.9257,982179.0
2022-07-18 11:50:00,32.44,32.63,32.43,32.58,774619.0,29.9349,30.1103,29.9257,30.0641,774619.0
2022-07-18 12:00:00,32.58,32.58,32.36,32.38,1032246.0,30.0641,30.0641,29.8611,29.8796,1032246.0
2022-07-18 12:10:00,32.38,32.43,32.37,32.38,378977.0,29.8796,29.9257,29.8703,29.8796,378977.0
2022-07-18 12:20:00,32.38,32.45,32.37,32.41,564505.0,29.8796,29.9442,29.8703,29.9073,564505.0
2022-07-18 12:30:00,32.41,32.51,32.4,32.47,618674.0,29.9073,29.9995,29.898,29.9626,618674.0
2022-07-18 12:40:00,32.47,32.48,32.31,32.34,435261.0,29.9626,29.9718,29.815,29.8427,435261.0
2022-07-18 12:50:00,32.34,32.35,32.23,32.26,922605.0,29.8427,29.8519,29.7412,29.7688,922605.0
2022-07-18 13:00:00,32.26,32.37,32.25,32.33,494666.0,29.7688,29.8703,29.7596,29.8334,494666.0
2022-07-18 13:10:00,32.32,32.33,32.25,32.25,461110.0,29.8242,29.8334,29.7596,29.7596,461110.0
2022-07-18 13:20:00,32.25,32.38,32.23,32.37,684404.0,29.7596,29.8796,29.7412,29.8703,684404.0
2022-07-18 13:30:00,32.36,32.38,32.31,32.34,479565.0,29.8611,29.8796,29.815,29.8427,479565.0
2022-07-18 13:40:00,32.34,32.36,32.27,32.28,471739.0,29.8427,29.8611,29.7781,29.7873,471739.0
2022-07-18 13:50:00,32.29,32.36,32.24,32.26,1064319.0,29.7965,29.8611,29.7504,29.7688,1064319.0
2022-07-18 14:00:00,32.25,32.31,32.25,32.28,518947.0,29.7596,29.815,29.7596,29.7873,518947.0
2022-07-18 14:10:00,32.29,32.41,32.26,32.41,1069967.0,29.7965,29.9073,29.7688,29.9073,1069967.0
2022-07-18 14:20:00,32.41,32.43,32.3,32.31,725904.0,29.9073,29.9257,29.8057,29.815,725904.0
2022-07-18 14:30:00,32.3,32.39,32.3,32.37,465788.0,29.8057,29.8888,29.8057,29.8703,465788.0
2022-07-18 14:40:00,32.37,32.37,32.25,32.27,681200.0,29.8703,29.8703,29.7596,29.7781,681200.0
2022-07-18 14:50:00,32.28,32.3,32.2,32.29,700792.0,29.7873,29.8057,29.7135,29.7965,700792.0
2022-07-18 15:00:00,32.29,32.39,32.27,32.38,1195106.0,29.7965,29.8888,29.7781,29.8796,1195106.0
2022-07-18 15:10:00,32.38,32.42,32.34,32.41,921242.0,29.8796,29.9165,29.8427,29.9073,921242.0
2022-07-18 15:20:00,32.41,32.42,32.29,32.29,796116.0,29.9073,29.9165,29.7965,29.7965,796116.0
2022-07-18 15:30:00,32.29,32.3,32.12,32.13,1199249.0,29.7965,29.8057,29.6396,29.6489,1199249.0
2022-07-18 15:40:00,32.13,32.17,32.11,32.13,1309250.0,29.6489,29.6858,29.6304,29.6489,1309250.0
2022-07-18 15:50:00,32.13,32.3,32.1,32.24,2619387.0,29.6489,29.8057,29.6212,29.7504,2619387.0
2022-07-19 09:30:00,32.9,33.09,32.68,33.08,2634806.0,30.3594,30.5347,30.1564,30.5255,2634806.0
2022-07-19 09:40:00,33.08,33.25,32.82,32.94,2185717.0,30.5255,30.6824,30.2856,30.3963,2185717.0
2022-07-19 09:50:00,32.93,33.06,32.8,32.9,1356921.0,30.3871,30.5071,30.2671,30.3594,1356921.0
2022-07-19 10:00:00,32.9,33.03,32.86,33.02,827635.0,30.3594,30.4794,30.3225,30.4701,827635.0
2022-07-19 10:10:00,33.01,33.18,32.98,33.16,864097.0,30.4609,30.6178,30.4332,30.5993,864097.0
2022-07-19 10:20:00,33.17,33.26,33.15,33.18,1071893.0,30.6086,30.6916,30.5901,30.6178,1071893.0
2022-07-19 10:30:00,33.17,33.23,33.08,33.13,896809.0,30.6086,30.6639,30.5255,30.5717,896809.0
2022-07-19 10:40:00,33.13,33.16,33.06,33.11,1111822.0,30.5717,30.5993,30.5071,30.5532,1111822.0
2022-07-19 10:50:00,33.11,33.15,33.02,33.09,633689.0,30.5532,30.5901,30.4701,30.5347,633689.0
2022-07-19 11:00:00,33.09,33.22,33.09,33.2,639478.0,30.5347,30.6547,30.5347,30.6362,639478.0
2022-07-19 11:10:00,33.2,33.22,33.1,33.13,545406.0,30.6362,30.6547,30.544,30.5717,545406.0
2022-07-19 11:20:00,33.13,33.2,33.11,33.19,561163.0,30.5717,30.6362,30.5532,30.627,561163.0
2022-07-19 11:30:00,33.18,33.23,33.17,33.18,504139.0,30.6178,30.6639,30.6086,30.6178,504139.0
2022-07-19 11:40:00,33.18,33.19,33.13,33.15,431694.0,30.6178,30.627,30.5717,30.5901,431694.0
2022-07-19 11:50:00,33.15,33.19,33.14,33.19,298656.0,30.5901,30.627,30.5809,30.627,298656.0
2022-07-19 12:00:00,33.19,33.19,33.07,33.09,369502.0,30.627,30.627,30.5163,30.5347,369502.0
2022-07-19 12:10:00,33.09,33.13,33.08,33.13,430669.0,30.5347,30.5717,30.5255,30.5717,430669.0
2022-07-19 12:20:00,33.12,33.23,33.12,33.18,594505.0,30.5624,30.6639,30.5624,30.6178,594505.0
2022-07-19 12:30:00,33.17,33.25,33.17,33.22,1074350.0,30.6086,30.6824,30.6086,30.6547,1074350.0
2022-07-19 12:40:00,33.23,33.25,33.18,33.2,605062.0,30.6639,30.6824,30.6178,30.6362,605062.0
2022-07-19 12:50:00,33.2,33.23,33.19,33.23,497432.0,30.6362,30.6639,30.627,30.6639,497432.0
2022-07-19 13:00:00,33.23,33.24,33.19,33.21,323341.0,30.6639,30.6732,30.627,30.6455,323341.0
2022-07-19 13:10:00,33.2,33.23,33.2,33.22,1258750.0,30.6362,30.6639,30.6362,30.6547,1258750.0
2022-07-19 13:20:00,33.22,33.25,33.15,33.25,1080532.0,30.6547,30.6824,30.5901,30.6824,1080532.0
2022-07-19 13:30:00,33.25,33.39,33.23,33.39,1393733.0,30.6824,30.8116,30.6639,30.8116,1393733.0
2022-07-19 13:40:00,33.39,33.48,33.38,33.47,1034064.0,30.8116,30.8946,30.8023,30.8854,1034064.0
2022-07-19 13:50:00,33.47,33.56,33.42,33.54,926253.0,30.8854,30.9684,30.8393,30.95,926253.0
2022-07-19 14:00:00,33.55,33.58,33.52,33.58,617863.0,30.9592,30.9869,30.9315,30.9869,617863.0
2022-07-19 14:10:00,33.58,33.59,33.48,33.54,795826.0,30.9869,30.9961,30.8946,30.95,795826.0
2022-07-19 14:20:00,33.54,33.56,33.5,33.52,935003.0,30.95,30.9684,30.9131,30.9315,935003.0
2022-07-19 14:30:00,33.52,33.55,33.48,33.5,932769.0,30.9315,30.9592,30.8946,30.9131,932769.0
2022-07-19 14:40:00,33.5,33.52,33.41,33.45,1216953.0,30.9131,30.9315,30.83,30.8669,1216953.0
2022-07-19 14:50:00,33.46,33.51,33.41,33.51,611481.0,30.8762,30.9223,30.83,30.9223,611481.0
2022-07-19 15:00:00,33.51,33.59,33.47,33.58,1091957.0,30.9223,30.9961,30.8854,30.9869,1091957.0
2022-07-19 15:10:00,33.59,33.62,33.55,33.58,1114875.0,30.9961,31.0238,30.9592,30.9869,1114875.0
2022-07-19 15:20:00,33.58,33.6,33.55,33.58,950512.0,30.9869,31.0054,30.9592,30.9869,950512.0
2022-07-19 15:30:00,33.57,33.59,33.48,33.52,982916.0,30.9777,30.9961,30.8946,30.9315,982916.0
2022-07-19 15:40:00,33.52,33.56,33.45,33.45,1742234.0,30.9315,30.9684,30.8669,30.8669,1742234.0
2022-07-19 15:50:00,33.46,33.51,33.32,33.35,3906829.0,30.8762,30.9223,30.747,30.7747,3906829.0
2022-07-20 09:30:00,33.18,33.34,33.04,33.2,1533919.0,30.6178,30.7654,30.4886,30.6362,1533919.0
2022-07-20 09:40:00,33.19,33.25,33.05,33.13,952805.0,30.627,30.6824,30.4978,30.5717,952805.0
2022-07-20 09:50:00,33.13,33.27,33.05,33.09,961725.0,30.5717,30.7008,30.4978,30.5347,961725.0
2022-07-20 10:00:00,33.09,33.17,32.99,33.16,991816.0,30.5347,30.6086,30.4425,30.5993,991816.0
2022-07-20 10:10:00,33.16,33.19,33.11,33.16,446241.0,30.5993,30.627,30.5532,30.5993,446241.0
2022-07-20 10:20:00,33.16,33.26,33.12,33.26,583310.0,30.5993,30.6916,30.5624,30.6916,583310.0
2022-07-20 10:30:00,33.26,33.44,33.24,33.38,1085229.0,30.6916,30.8577,30.6732,30.8023,1085229.0
2022-07-20 10:40:00,33.38,33.42,33.29,33.39,928432.0,30.8023,30.8393,30.7193,30.8116,928432.0
2022-07-20 10:50:00,33.38,33.45,33.35,33.38,763299.0,30.8023,30.8669,30.7747,30.8023,763299.0
2022-07-20 11:00:00,33.38,33.39,33.26,33.34,812337.0,30.8023,30.8116,30.6916,30.7654,812337.0
2022-07-20 11:10:00,33.34,33.34,33.28,33.29,750450.0,30.7654,30.7654,30.7101,30.7193,750450.0
2022-07-20 11:20:00,33.29,33.3,33.19,33.23,564543.0,30.7193,30.7285,30.627,30.6639,564543.0
2022-07-20 11:30:00,33.23,33.3,33.15,33.16,493352.0,30.6639,30.7285,30.5901,30.5993,493352.0
2022-07-20 11:40:00,33.16,33.24,33.11,33.23,486637.0,30.5993,30.6732,30.5532,30.6639,486637.0
2022-07-20 11:50:00,33.24,33.31,33.23,33.28,475304.0,30.6732,30.7378,30.6639,30.7101,475304.0
2022-07-20 12:00:00,33.27,33.33,33.22,33.33,605296.0,30.7008,30.7562,30.6547,30.7562,605296.0
2022-07-20 12:10:00,33.33,33.35,33.24,33.27,698563.0,30.7562,30.7747,30.6732,30.7008,698563.0
2022-07-20 12:20:00,33.27,33.29,33.18,33.19,295304.0,30.7008,30.7193,30.6178,30.627,295304.0
2022-07-20 12:30:00,33.18,33.21,33.14,33.15,407906.0,30.6178,30.6455,30.5809,30.5901,407906.0
2022-07-20 12:40:00,33.15,33.18,33.0,33.01,811929.0,30.5901,30.6178,30.4517,30.4609,811929.0
2022-07-20 12:50:00,33.01,33.16,33.01,33.15,716855.0,30.4609,30.5993,30.4609,30.5901,716855.0
2022-07-20 13:00:00,33.14,33.16,33.0,33.03,703117.0,30.5809,30.5993,30.4517,30.4794,703117.0
2022-07-20 13:10:00,33.04,33.14,32.95,33.14,621238.0,30.4886,30.5809,30.4056,30.5809,621238.0
2022-07-20 13:20:00,33.13,33.2,33.05,33.19,672809.0,30.5717,30.6362,30.4978,30.627,672809.0
2022-07-20 13:30:00,33.19,33.24,33.14,33.23,954317.0,30.627,30.6732,30.5809,30.6639,954317.0
2022-07-20 13:40:00,33.23,33.26,33.17,33.19,662082.0,30.6639,30.6916,30.6086,30.627,662082.0
2022-07-20 13:50:00,33.19,33.22,33.1,33.13,442569.0,30.627,30.6547,30.544,30.5717,442569.0
2022-07-20 14:00:00,33.13,33.22,33.12,33.2,595328.0,30.5717,30.6547,30.5624,30.6362,595328.0
2022-07-20 14:10:00,33.2,33.23,33.16,33.22,500263.0,30.6362,30.6639,30.5993,30.6547,500263.0
2022-07-20 14:20:00,33.23,33.31,33.22,33.29,530341.0,30.6639,30.7378,30.6547,30.7193,530341.0
2022-07-20 14:30:00,33.29,33.33,33.25,33.33,606114.0,30.7193,30.7562,30.6824,30.7562,606114.0
2022-07-20 14:40:00,33.33,33.34,33.29,33.32,455343.0,30.7562,30.7654,30.7193,30.747,455343.0
2022-07-20 14:50:00,33.32,33.32,33.23,33.3,696259.0,30.747,30.747,30.6639,30.7285,696259.0
2022-07-20 15:00:00,33.3,33.37,33.27,33.33,622814.0,30.7285,30.7931,30.7008,30.7562,622814.0
2022-07-20 15:10:00,33.33,33.37,33.32,33.36,482965.0,30.7562,30.7931,30.747,30.7839,482965.0
2022-07-20 15:20:00,33.36,33.37,33.29,33.37,481188.0,30.7839,30.7931,30.7193,30.7931,481188.0
2022-07-20 15:30:00,33.37,33.38,33.27,33.32,669647.0,30.7931,30.8023,30.7008,30.747,669647.0
2022-07-20 15:40:00,33.32,33.37,33.31,33.34,1074530.0,30.747,30.7931,30.7378,30.7654,1074530.0
2022-07-20 15:50:00,33.33,33.38,33.31,33.36,2446617.0,30.7562,30.8023,30.7378,30.7839,2446617.0
2022-07-21 09:30:00,33.09,33.33,33.0,33.24,1649106.0,30.5347,30.7562,30.4517,30.6732,1649106.0
2022-07-21 09:40:00,33.25,33.32,33.15,33.27,880873.0,30.6824,30.747,30.5901,30.7008,880873.0
2022-07-21 09:50:00,33.25,33.42,33.22,33.36,769197.0,30.6824,30.8393,30.6547,30.7839,769197.0
2022-07-21 10:00:00,33.35,33.36,33.11,33.15,940387.0,30.7747,30.7839,30.5532,30.5901,940387.0
2022-07-21 10:10:00,33.15,33.19,32.95,33.14,831110.0,30.5901,30.627,30.4056,30.5809,831110.0
2022-07-21 10:20:00,33.14,33.17,32.95,33.0,714779.0,30.5809,30.6086,30.4056,30.4517,714779.0
2022-07-21 10:30:00,33.0,33.17,32.99,33.16,556176.0,30.4517,30.6086,30.4425,30.5993,556176.0
2022-07-21 10:40:00,33.16,33.24,33.11,33.2,632585.0,30.5993,30.6732,30.5532,30.6362,632585.0
2022-07-21 10:50:00,33.2,33.25,33.17,33.23,808048.0,30.6362,30.6824,30.6086,30.6639,808048.0
2022-07-21 11:00:00,33.23,33.24,33.11,33.11,503070.0,30.6639,30.6732,30.5532,30.5532,503070.0
2022-07-21 11:10:00,33.12,33.15,33.08,33.12,456230.0,30.5624,30.5901,30.5255,30.5624,456230.0
2022-07-21 11:20:00,33.12,33.14,33.06,33.12,313723.0,30.5624,30.5809,30.5071,30.5624,313723.0
2022-07-21 11:30:00,33.12,33.33,33.1,33.3,581711.0,30.5624,30.7562,30.544,30.7285,581711.0
2022-07-21 11:40:00,33.3,33.35,33.28,33.3,412310.0,30.7285,30.7747,30.7101,30.7285,412310.0
2022-07-21 11:50:00,33.3,33.31,33.27,33.29,392950.0,30.7285,30.7378,30.7008,30.7193,392950.0
2022-07-21 12:00:00,33.28,33.4,33.26,33.39,514550.0,30.7101,30.8208,30.6916,30.8116,514550.0
2022-07-21 12:10:00,33.4,33.42,33.31,33.34,450942.0,30.8208,30.8393,30.7378,30.7654,450942.0
2022-07-21 12:20:00,33.34,33.42,33.29,33.41,358719.0,30.7654,30.8393,30.7193,30.83,358719.0
2022-07-21 12:30:00,33.41,33.45,33.39,33.42,322574.0,30.83,30.8669,30.8116,30.8393,322574.0
2022-07-21 12:40:00,33.41,33.44,33.37,33.41,297975.0,30.83,30.8577,30.7931,30.83,297975.0
2022-07-21 12:50:00,33.41,33.51,33.41,33.51,382245.0,30.83,30.9223,30.83,30.9223,382245.0
2022-07-21 13:00:00,33.51,33.51,33.44,33.46,401528.0,30.9223,30.9223,30.8577,30.8762,401528.0
2022-07-21 13:10:00,33.45,33.46,33.38,33.4,394104.0,30.8669,30.8762,30.8023,30.8208,394104.0
2022-07-21 13:20:00,33.39,33.41,33.31,33.34,393293.0,30.8116,30.83,30.7378,30.7654,393293.0
2022-07-21 13:30:00,33.34,33.34,33.22,33.32,540102.0,30.7654,30.7654,30.6547,30.747,540102.0
2022-07-21 13:40:00,33.32,33.38,33.3,33.34,414340.0,30.747,30.8023,30.7285,30.7654,414340.0
2022-07-21 13:50:00,33.34,33.35,33.27,33.34,399732.0,30.7654,30.7747,30.7008,30.7654,399732.0
2022-07-21 14:00:00,33.34,33.37,33.31,33.34,422596.0,30.7654,30.7931,30.7378,30.7654,422596.0
2022-07-21 14:10:00,33.34,33.38,33.31,33.37,495109.0,30.7654,30.8023,30.7378,30.7931,495109.0
2022-07-21 14:20:00,33.38,33.43,33.37,33.42,601002.0,30.8023,30.8485,30.7931,30.8393,601002.0
2022-07-21 14:30:00,33.43,33.44,33.35,33.44,444247.0,30.8485,30.8577,30.7747,30.8577,444247.0
2022-07-21 14:40:00,33.44,33.44,33.36,33.41,421695.0,30.8577,30.8577,30.7839,30.83,421695.0
2022-07-21 14:50:00,33.41,33.44,33.37,33.41,418191.0,30.83,30.8577,30.7931,30.83,418191.0
2022-07-21 15:00:00,33.41,33.53,33.41,33.53,766529.0,30.83,30.9408,30.83,30.9408,766529.0
2022-07-21 15:10:00,33.52,33.53,33.46,33.52,611357.0,30.9315,30.9408,30.8762,30.9315,611357.0
2022-07-21 15:20:00,33.52,33.54,33.48,33.52,656057.0,30.9315,30.95,30.8946,30.9315,656057.0
2022-07-21 15:30:00,33.52,33.57,33.47,33.55,1023864.0,30.9315,30.9777,30.8854,30.9592,1023864.0
2022-07-21 15:40:00,33.55,33.58,33.53,33.57,1002773.0,30.9592,30.9869,30.9408,30.9777,1002773.0
2022-07-21 15:50:00,33.57,33.67,33.56,33.66,2731992.0,30.9777,31.07,30.9684,31.0607,2731992.0
2022-07-22 09:30:00,33.6,33.94,33.59,33.86,1486677.0,31.0054,31.3191,30.9961,31.2453,1486677.0
2022-07-22 09:40:00,33.86,33.92,33.59,33.64,1244372.0,31.2453,31.3006,30.9961,31.0423,1244372.0
2022-07-22 09:50:00,33.64,33.67,33.44,33.46,856237.0,31.0423,31.07,30.8577,30.8762,856237.0
2022-07-22 10:00:00,33.45,33.52,33.33,33.35,686231.0,30.8669,30.9315,30.7562,30.7747,686231.0
2022-07-22 10:10:00,33.35,33.57,33.34,33.54,589416.0,30.7747,30.9777,30.7654,30.95,589416.0
2022-07-22 10:20:00,33.54,33.55,33.42,33.52,428996.0,30.95,30.9592,30.8393,30.9315,428996.0
2022-07-22 10:30:00,33.52,33.59,33.5,33.57,328409.0,30.9315,30.9961,30.9131,30.9777,328409.0
2022-07-22 10:40:00,33.58,33.64,33.52,33.63,309885.0,30.9869,31.0423,30.9315,31.033,309885.0
2022-07-22 10:50:00,33.64,33.7,33.63,33.67,458880.0,31.0423,31.0976,31.033,31.07,458880.0
2022-07-22 11:00:00,33.66,33.69,33.59,33.64,644426.0,31.0607,31.0884,30.9961,31.0423,644426.0
2022-07-22 11:10:00,33.63,33.72,33.63,33.66,427899.0,31.033,31.1161,31.033,31.0607,427899.0
2022-07-22 11:20:00,33.66,33.66,33.51,33.52,575795.0,31.0607,31.0607,30.9223,30.9315,575795.0
2022-07-22 11:30:00,33.52,33.54,33.42,33.44,500912.0,30.9315,30.95,30.8393,30.8577,500912.0
2022-07-22 11:40:00,33.44,33.46,33.36,33.43,320560.0,30.8577,30.8762,30.7839,30.8485,320560.0
2022-07-22 11:50:00,33.43,33.45,33.39,33.44,367245.0,30.8485,30.8669,30.8116,30.8577,367245.0
2022-07-22 12:00:00,33.44,33.48,33.35,33.35,389530.0,30.8577,30.8946,30.7747,30.7747,389530.0
2022-07-22 12:10:00,33.36,33.4,33.3,33.37,447732.0,30.7839,30.8208,30.7285,30.7931,447732.0
2022-07-22 12:20:00,33.37,33.38,33.31,33.36,324765.0,30.7931,30.8023,30.7378,30.7839,324765.0
2022-07-22 12:30:00,33.36,33.45,33.36,33.4,316220.0,30.7839,30.8669,30.7839,30.8208,316220.0
2022-07-22 12:40:00,33.4,33.42,33.34,33.41,352839.0,30.8208,30.8393,30.7654,30.83,352839.0
2022-07-22 12:50:00,33.4,33.42,33.36,33.37,222193.0,30.8208,30.8393,30.7839,30.7931,222193.0
2022-07-22 13:00:00,33.37,33.38,33.3,33.37,269056.0,30.7931,30.8023,30.7285,30.7931,269056.0
2022-07-22 13:10:00,33.37,33.37,33.23,33.24,654467.0,30.7931,30.7931,30.6639,30.6732,654467.0
2022-07-22 13:20:00,33.23,33.26,33.16,33.2,476803.0,30.6639,30.6916,30.5993,30.6362,476803.0
2022-07-22 13:30:00,33.2,33.23,33.13,33.22,371714.0,30.6362,30.6639,30.5717,30.6547,371714.0
2022-07-22 13:40:00,33.22,33.26,33.18,33.23,303953.0,30.6547,30.6916,30.6178,30.6639,303953.0
2022-07-22 13:50:00,33.23,33.25,33.19,33.24,368614.0,30.6639,30.6824,30.627,30.6732,368614.0
2022-07-22 14:00:00,33.25,33.25,33.13,33.14,448159.0,30.6824,30.6824,30.5717,30.5809,448159.0
2022-07-22 14:10:00,33.14,33.2,33.09,33.18,437338.0,30.5809,30.6362,30.5347,30.6178,437338.0
2022-07-22 14:20:00,33.18,33.2,33.13,33.19,347459.0,30.6178,30.6362,30.5717,30.627,347459.0
2022-07-22 14:30:00,33.19,33.25,33.15,33.22,368160.0,30.627,30.6824,30.5901,30.6547,368160.0
2022-07-22 14:40:00,33.22,33.22,33.17,33.2,255712.0,30.6547,30.6547,30.6086,30.6362,255712.0
2022-07-22 14:50:00,33.19,33.23,33.17,33.18,480986.0,30.627,30.6639,30.6086,30.6178,480986.0
2022-07-22 15:00:00,33.18,33.24,33.16,33.2,456211.0,30.6178,30.6732,30.5993,30.6362,456211.0
2022-07-22 15:10:00,33.2,33.32,33.19,33.26,544149.0,30.6362,30.747,30.627,30.6916,544149.0
2022-07-22 15:20:00,33.26,33.32,33.26,33.32,495390.0,30.6916,30.747,30.6916,30.747,495390.0
2022-07-22 15:30:00,33.32,33.35,33.23,33.24,662309.0,30.747,30.7747,30.6639,30.6732,662309.0
2022-07-22 15:40:00,33.23,33.33,33.23,33.33,1056051.0,30.6639,30.7562,30.6639,30.7562,1056051.0
2022-07-22 15:50:00,33.33,33.43,33.32,33.42,2545986.0,30.7562,30.8485,30.747,30.8393,2545986.0
2022-07-25 09:30:00,33.78,33.85,33.43,33.51,1806326.0,31.1715,31.2361,30.8485,30.9223,1806326.0
2022-07-25 09:40:00,33.51,33.78,33.5,33.7,951253.0,30.9223,31.1715,30.9131,31.0976,951253.0
2022-07-25 09:50:00,33.7,33.87,33.68,33.83,1090867.0,31.0976,31.2545,31.0792,31.2176,1090867.0
2022-07-25 10:00:00,33.84,33.92,33.75,33.9,1079541.0,31.2268,31.3006,31.1438,31.2822,1079541.0
2022-07-25 10:10:00,33.9,33.94,33.79,33.82,702616.0,31.2822,31.3191,31.1807,31.2084,702616.0
2022-07-25 10:20:00,33.81,33.88,33.68,33.73,912244.0,31.1991,31.2637,31.0792,31.1253,912244.0
2022-07-25 10:30:00,33.73,33.74,33.63,33.7,691544.0,31.1253,31.1345,31.033,31.0976,691544.0
2022-07-25 10:40:00,33.7,33.93,33.69,33.92,827977.0,31.0976,31.3099,31.0884,31.3006,827977.0
2022-07-25 10:50:00,33.91,33.98,33.85,33.88,725822.0,31.2914,31.356,31.2361,31.2637,725822.0
2022-07-25 11:00:00,33.88,33.89,33.79,33.84,479056.0,31.2637,31.273,31.1807,31.2268,479056.0
2022-07-25 11:10:00,33.83,33.86,33.74,33.82,426630.0,31.2176,31.2453,31.1345,31.2084,426630.0
2022-07-25 11:20:00,33.81,33.87,33.79,33.84,417269.0,31.1991,31.2545,31.1807,31.2268,417269.0
2022-07-25 11:30:00,33.85,33.88,33.83,33.84,486613.0,31.2361,31.2637,31.2176,31.2268,486613.0
2022-07-25 11:40:00,33.83,33.95,33.83,33.91,657454.0,31.2176,31.3283,31.2176,31.2914,657454.0
2022-07-25 11:50:00,33.91,33.93,33.88,33.9,275377.0,31.2914,31.3099,31.2637,31.2822,275377.0
2022-07-25 12:00:00,33.91,33.91,33.8,33.8,365104.0,31.2914,31.2914,31.1899,31.1899,365104.0
2022-07-25 12:10:00,33.8,33.81,33.73,33.75,325264.0,31.1899,31.1991,31.1253,31.1438,325264.0
2022-07-25 12:20:00,33.75,33.8,33.71,33.79,314239.0,31.1438,31.1899,31.1069,31.1807,314239.0
2022-07-25 12:30:00,33.79,33.86,33.78,33.84,553263.0,31.1807,31.2453,31.1715,31.2268,553263.0
2022-07-25 12:40:00,33.83,33.9,33.83,33.9,369371.0,31.2176,31.2822,31.2176,31.2822,369371.0
2022-07-25 12:50:00,33.89,33.9,33.84,33.85,303163.0,31.273,31.2822,31.2268,31.2361,303163.0
2022-07-25 13:00:00,33.85,33.88,33.84,33.87,180929.0,31.2361,31.2637,31.2268,31.2545,180929.0
2022-07-25 13:10:00,33.88,33.88,33.78,33.79,333519.0,31.2637,31.2637,31.1715,31.1807,333519.0
2022-07-25 13:20:00,33.79,33.8,33.75,33.76,257205.0,31.1807,31.1899,31.1438,31.153,257205.0
2022-07-25 13:30:00,33.75,33.76,33.7,33.71,401140.0,31.1438,31.153,31.0976,31.1069,401140.0
2022-07-25 13:40:00,33.72,33.74,33.68,33.72,442678.0,31.1161,31.1345,31.0792,31.1161,442678.0
2022-07-25 13:50:00,33.72,33.72,33.67,33.7,317246.0,31.1161,31.1161,31.07,31.0976,317246.0
2022-07-25 14:00:00,33.7,33.72,33.67,33.69,365190.0,31.0976,31.1161,31.07,31.0884,365190.0
2022-07-25 14:10:00,33.69,33.71,33.62,33.63,433233.0,31.0884,31.1069,31.0238,31.033,433233.0
2022-07-25 14:20:00,33.63,33.64,33.59,33.63,401206.0,31.033,31.0423,30.9961,31.033,401206.0
2022-07-25 14:30:00,33.64,33.69,33.61,33.67,456574.0,31.0423,31.0884,31.0146,31.07,456574.0
2022-07-25 14:40:00,33.67,33.7,33.62,33.65,336290.0,31.07,31.0976,31.0238,31.0515,336290.0
2022-07-25 14:50:00,33.65,33.66,33.59,33.6,434475.0,31.0515,31.0607,30.9961,31.0054,434475.0
2022-07-25 15:00:00,33.6,33.64,33.56,33.64,540065.0,31.0054,31.0423,30.9684,31.0423,540065.0
2022-07-25 15:10:00,33.64,33.67,33.62,33.66,625187.0,31.0423,31.07,31.0238,31.0607,625187.0
2022-07-25 15:20:00,33.65,33.7,33.63,33.65,719633.0,31.0515,31.0976,31.033,31.0515,719633.0
2022-07-25 15:30:00,33.65,33.74,33.63,33.72,963809.0,31.0515,31.1345,31.033,31.1161,963809.0
2022-07-25 15:40:00,33.72,33.74,33.67,33.68,874911.0,31.1161,31.1345,31.07,31.0792,874911.0
2022-07-25 15:50:00,33.67,33.77,33.64,33.73,2531066.0,31.07,31.1622,31.0423,31.1253,2531066.0
2022-07-26 09:30:00,33.41,33.77,33.38,33.74,1818692.0,30.83,31.1622,30.8023,31.1345,1818692.0
2022-07-26 09:40:00,33.73,33.78,33.48,33.55,1210086.0,31.1253,31.1715,30.8946,30.9592,1210086.0
2022-07-26 09:50:00,33.56,33.66,33.48,33.52,823559.0,30.9684,31.0607,30.8946,30.9315,823559.0
2022-07-26 10:00:00,33.51,33.61,33.44,33.54,556957.0,30.9223,31.0146,30.8577,30.95,556957.0
2022-07-26 10:10:00,33.53,33.57,33.44,33.48,411166.0,30.9408,30.9777,30.8577,30.8946,411166.0
2022-07-26 10:20:00,33.48,33.6,33.43,33.6,683601.0,30.8946,31.0054,30.8485,31.0054,683601.0
2022-07-26 10:30:00,33.59,33.69,33.57,33.64,706557.0,30.9961,31.0884,30.9777,31.0423,706557.0
2022-07-26 10:40:00,33.63,33.7,33.62,33.67,477630.0,31.033,31.0976,31.0238,31.07,477630.0
2022-07-26 10:50:00,33.68,33.7,33.57,33.62,319115.0,31.0792,31.0976,30.9777,31.0238,319115.0
2022-07-26 11:00:00,33.63,33.65,33.43,33.44,526805.0,31.033,31.0515,30.8485,30.8577,526805.0
2022-07-26 11:10:00,33.44,33.47,33.38,33.41,490567.0,30.8577,30.8854,30.8023,30.83,490567.0
2022-07-26 11:20:00,33.41,33.41,33.32,33.33,647143.0,30.83,30.83,30.747,30.7562,647143.0
2022-07-26 11:30:00,33.33,33.35,33.24,33.27,531557.0,30.7562,30.7747,30.6732,30.7008,531557.0
2022-07-26 11:40:00,33.27,33.31,33.25,33.26,425139.0,30.7008,30.7378,30.6824,30.6916,425139.0
2022-07-26 11:50:00,33.26,33.28,33.18,33.18,509275.0,30.6916,30.7101,30.6178,30.6178,509275.0
2022-07-26 12:00:00,33.19,33.22,33.14,33.16,640115.0,30.627,30.6547,30.5809,30.5993,640115.0
2022-07-26 12:10:00,33.16,33.23,33.11,33.22,666294.0,30.5993,30.6639,30.5532,30.6547,666294.0
2022-07-26 12:20:00,33.23,33.27,33.2,33.2,635338.0,30.6639,30.7008,30.6362,30.6362,635338.0
2022-07-26 12:30:00,33.21,33.27,33.19,33.24,265045.0,30.6455,30.7008,30.627,30.6732,265045.0
2022-07-26 12:40:00,33.25,33.27,33.18,33.26,367246.0,30.6824,30.7008,30.6178,30.6916,367246.0
2022-07-26 12:50:00,33.27,33.32,33.26,33.26,476154.0,30.7008,30.747,30.6916,30.6916,476154.0
2022-07-26 13:00:00,33.27,33.3,33.23,33.3,362053.0,30.7008,30.7285,30.6639,30.7285,362053.0
2022-07-26 13:10:00,33.3,33.32,33.23,33.24,334401.0,30.7285,30.747,30.6639,30.6732,334401.0
2022-07-26 13:20:00,33.25,33.31,33.24,33.28,262459.0,30.6824,30.7378,30.6732,30.7101,262459.0
2022-07-26 13:30:00,33.29,33.29,33.13,33.14,513921.0,30.7193,30.7193,30.5717,30.5809,513921.0
2022-07-26 13:40:00,33.14,33.18,33.13,33.18,289171.0,30.5809,30.6178,30.5717,30.6178,289171.0
2022-07-26 13:50:00,33.18,33.21,33.13,33.13,460742.0,30.6178,30.6455,30.5717,30.5717,460742.0
2022-07-26 14:00:00,33.14,33.21,33.11,33.12,562131.0,30.5809,30.6455,30.5532,30.5624,562131.0
2022-07-26 14:10:00,33.12,33.15,33.1,33.11,452416.0,30.5624,30.5901,30.544,30.5532,452416.0
2022-07-26 14:20:00,33.11,33.12,33.04,33.05,349005.0,30.5532,30.5624,30.4886,30.4978,349005.0
2022-07-26 14:30:00,33.05,33.07,33.0,33.01,367077.0,30.4978,30.5163,30.4517,30.4609,367077.0
2022-07-26 14:40:00,33.01,33.03,32.97,32.97,369357.0,30.4609,30.4794,30.424,30.424,369357.0
2022-07-26 14:50:00,32.98,33.04,32.97,33.02,328740.0,30.4332,30.4886,30.424,30.4701,328740.0
2022-07-26 15:00:00,33.02,33.04,32.96,33.0,435302.0,30.4701,30.4886,30.4148,30.4517,435302.0
2022-07-26 15:10:00,33.0,33.08,32.99,33.03,554285.0,30.4517,30.5255,30.4425,30.4794,554285.0
2022-07-26 15:20:00,33.04,33.06,32.99,33.05,391604.0,30.4886,30.5071,30.4425,30.4978,391604.0
2022-07-26 15:30:00,33.05,33.07,33.01,33.05,544811.0,30.4978,30.5163,30.4609,30.4978,544811.0
2022-07-26 15:40:00,33.05,33.07,32.97,33.01,987931.0,30.4978,30.5163,30.424,30.4609,987931.0
2022-07-26 15:50:00,33.01,33.08,32.98,33.04,2695624.0,30.4609,30.5255,30.4332,30.4886,2695624.0
2022-07-27 09:30:00,33.24,33.3,32.95,33.04,1050389.0,30.6732,30.7285,30.4056,30.4886,1050389.0
2022-07-27 09:40:00,33.04,33.16,33.0,33.16,666965.0,30.4886,30.5993,30.4517,30.5993,666965.0
2022-07-27 09:50:00,33.17,33.23,33.11,33.16,493030.0,30.6086,30.6639,30.5532,30.5993,493030.0
2022-07-27 10:00:00,33.15,33.24,33.06,33.09,587425.0,30.5901,30.6732,30.5071,30.5347,587425.0
2022-07-27 10:10:00,33.09,33.15,33.09,33.12,326623.0,30.5347,30.5901,30.5347,30.5624,326623.0
2022-07-27 10:20:00,33.12,33.19,33.1,33.18,396449.0,30.5624,30.627,30.544,30.6178,396449.0
2022-07-27 10:30:00,33.18,33.26,33.15,33.23,421726.0,30.6178,30.6916,30.5901,30.6639,421726.0
2022-07-27 10:40:00,33.23,33.24,33.15,33.16,448607.0,30.6639,30.6732,30.5901,30.5993,448607.0
2022-07-27 10:50:00,33.16,33.18,33.11,33.13,312921.0,30.5993,30.6178,30.5532,30.5717,312921.0
2022-07-27 11:00:00,33.13,33.19,33.11,33.12,364060.0,30.5717,30.627,30.5532,30.5624,364060.0
2022-07-27 11:10:00,33.12,33.15,33.09,33.12,425196.0,30.5624,30.5901,30.5347,30.5624,425196.0
2022-07-27 11:20:00,33.13,33.17,33.1,33.16,354758.0,30.5717,30.6086,30.544,30.5993,354758.0
2022-07-27 11:30:00,33.16,33.22,33.15,33.2,344518.0,30.5993,30.6547,30.5901,30.6362,344518.0
2022-07-27 11:40:00,33.2,33.24,33.17,33.19,897055.0,30.6362,30.6732,30.6086,30.627,897055.0
2022-07-27 11:50:00,33.19,33.27,33.16,33.25,642398.0,30.627,30.7008,30.5993,30.6824,642398.0
2022-07-27 12:00:00,33.25,33.26,33.2,33.21,342436.0,30.6824,30.6916,30.6362,30.6455,342436.0
2022-07-27 12:10:00,33.21,33.22,33.13,33.14,274526.0,30.6455,30.6547,30.5717,30.5809,274526.0
2022-07-27 12:20:00,33.14,33.17,33.11,33.12,209446.0,30.5809,30.6086,30.5532,30.5624,209446.0
2022-07-27 12:30:00,33.12,33.15,33.1,33.12,340709.0,30.5624,30.5901,30.544,30.5624,340709.0
2022-07-27 12:40:00,33.12,33.15,33.11,33.13,194442.0,30.5624,30.5901,30.5532,30.5717,194442.0
2022-07-27 12:50:00,33.13,33.17,33.08,33.09,279580.0,30.5717,30.6086,30.5255,30.5347,279580.0
2022-07-27 13:00:00,33.09,33.13,33.06,33.08,268968.0,30.5347,30.5717,30.5071,30.5255,268968.0
2022-07-27 13:10:00,33.07,33.16,33.06,33.13,290301.0,30.5163,30.5993,30.5071,30.5717,290301.0
2022-07-27 13:20:00,33.13,33.18,33.12,33.18,308906.0,30.5717,30.6178,30.5624,30.6178,308906.0
2022-07-27 13:30:00,33.18,33.22,33.15,33.22,281087.0,30.6178,30.6547,30.5901,30.6547,281087.0
2022-07-27 13:40:00,33.21,33.22,33.17,33.19,318338.0,30.6455,30.6547,30.6086,30.627,318338.0
2022-07-27 13:50:00,33.19,33.2,33.15,33.16,210881.0,30.627,30.6362,30.5901,30.5993,210881.0
2022-07-27 14:00:00,33.17,33.23,33.09,33.12,738028.0,30.6086,30.6639,30.5347,30.5624,738028.0
2022-07-27 14:10:00,33.11,33.19,33.11,33.18,386941.0,30.5532,30.627,30.5532,30.6178,386941.0
2022-07-27 14:20:00,33.18,33.2,33.12,33.14,592701.0,30.6178,30.6362,30.5624,30.5809,592701.0
2022-07-27 14:30:00,33.13,33.32,33.02,33.31,2010029.0,30.5717,30.747,30.4701,30.7378,2010029.0
2022-07-27 14:40:00,33.32,33.45,33.31,33.41,1005338.0,30.747,30.8669,30.7378,30.83,1005338.0
2022-07-27 14:50:00,33.42,33.55,33.38,33.43,946546.0,30.8393,30.9592,30.8023,30.8485,946546.0
2022-07-27 15:00:00,33.43,33.55,33.39,33.51,910557.0,30.8485,30.9592,30.8116,30.9223,910557.0
2022-07-27 15:10:00,33.51,33.57,33.47,33.54,907702.0,30.9223,30.9777,30.8854,30.95,907702.0
2022-07-27 15:20:00,33.54,33.72,33.52,33.72,1171548.0,30.95,31.1161,30.9315,31.1161,1171548.0
2022-07-27 15:30:00,33.72,33.77,33.66,33.68,1030728.0,31.1161,31.1622,31.0607,31.0792,1030728.0
2022-07-27 15:40:00,33.68,33.75,33.67,33.7,1488312.0,31.0792,31.1438,31.07,31.0976,1488312.0
2022-07-27 15:50:00,33.69,33.71,33.55,33.57,2937211.0,31.0884,31.1069,30.9592,30.9777,2937211.0
2022-07-28 09:30:00,33.5,33.71,33.45,33.66,1538290.0,30.9131,31.1069,30.8669,31.0607,1538290.0
2022-07-28 09:40:00,33.66,33.75,33.42,33.51,1774678.0,31.0607,31.1438,30.8393,30.9223,1774678.0
2022-07-28 09:50:00,33.5,33.5,33.23,33.43,1139913.0,30.9131,30.9131,30.6639,30.8485,1139913.0
2022-07-28 10:00:00,33.43,33.47,33.08,33.11,1376907.0,30.8485,30.8854,30.5255,30.5532,1376907.0
2022-07-28 10:10:00,33.11,33.19,33.05,33.07,784779.0,30.5532,30.627,30.4978,30.5163,784779.0
2022-07-28 10:20:00,33.07,33.09,32.89,32.95,949734.0,30.5163,30.5347,30.3502,30.4056,949734.0
2022-07-28 10:30:00,32.96,33.1,32.93,33.05,696252.0,30.4148,30.544,30.3871,30.4978,696252.0
2022-07-28 10:40:00,33.04,33.28,33.03,33.26,615920.0,30.4886,30.7101,30.4794,30.6916,615920.0
2022-07-28 10:50:00,33.25,33.29,33.19,33.2,494540.0,30.6824,30.7193,30.627,30.6362,494540.0
2022-07-28 11:00:00,33.2,33.28,33.17,33.21,617398.0,30.6362,30.7101,30.6086,30.6455,617398.0
2022-07-28 11:10:00,33.21,33.26,33.16,33.23,431110.0,30.6455,30.6916,30.5993,30.6639,431110.0
2022-07-28 11:20:00,33.23,33.34,33.19,33.32,544311.0,30.6639,30.7654,30.627,30.747,544311.0
2022-07-28 11:30:00,33.32,33.39,33.26,33.36,452680.0,30.747,30.8116,30.6916,30.7839,452680.0
2022-07-28 11:40:00,33.36,33.44,33.35,33.41,485082.0,30.7839,30.8577,30.7747,30.83,485082.0
2022-07-28 11:50:00,33.42,33.45,33.31,33.32,595406.0,30.8393,30.8669,30.7378,30.747,595406.0
2022-07-28 12:00:00,33.32,33.37,33.3,33.32,410044.0,30.747,30.7931,30.7285,30.747,410044.0
2022-07-28 12:10:00,33.32,33.42,33.3,33.33,523794.0,30.747,30.8393,30.7285,30.7562,523794.0
2022-07-28 12:20:00,33.33,33.34,33.25,33.29,570552.0,30.7562,30.7654,30.6824,30.7193,570552.0
2022-07-28 12:30:00,33.29,33.3,33.21,33.27,378730.0,30.7193,30.7285,30.6455,30.7008,378730.0
2022-07-28 12:40:00,33.27,33.29,33.24,33.25,301554.0,30.7008,30.7193,30.6732,30.6824,301554.0
2022-07-28 12:50:00,33.25,33.34,33.22,33.32,369143.0,30.6824,30.7654,30.6547,30.747,369143.0
2022-07-28 13:00:00,33.32,33.33,33.27,33.32,307614.0,30.747,30.7562,30.7008,30.747,307614.0
2022-07-28 13:10:00,33.32,33.36,33.28,33.3,532027.0,30.747,30.7839,30.7101,30.7285,532027.0
2022-07-28 13:20:00,33.3,33.41,33.3,33.38,417866.0,30.7285,30.83,30.7285,30.8023,417866.0
2022-07-28 13:30:00,33.38,33.45,33.36,33.41,546162.0,30.8023,30.8669,30.7839,30.83,546162.0
2022-07-28 13:40:00,33.41,33.46,33.39,33.44,423387.0,30.83,30.8762,30.8116,30.8577,423387.0
2022-07-28 13:50:00,33.43,33.48,33.41,33.45,413952.0,30.8485,30.8946,30.83,30.8669,413952.0
2022-07-28 14:00:00,33.45,33.45,33.3,33.3,729603.0,30.8669,30.8669,30.7285,30.7285,729603.0
2022-07-28 14:10:00,33.3,33.37,33.27,33.33,630900.0,30.7285,30.7931,30.7008,30.7562,630900.0
2022-07-28 14:20:00,33.33,33.36,33.31,33.34,393052.0,30.7562,30.7839,30.7378,30.7654,393052.0
2022-07-28 14:30:00,33.34,33.37,33.31,33.32,358216.0,30.7654,30.7931,30.7378,30.747,358216.0
2022-07-28 14:40:00,33.32,33.35,33.3,33.33,383485.0,30.747,30.7747,30.7285,30.7562,383485.0
2022-07-28 14:50:00,33.33,33.33,33.27,33.31,637594.0,30.7562,30.7562,30.7008,30.7378,637594.0
2022-07-28 15:00:00,33.3,33.37,33.3,33.34,578186.0,30.7285,30.7931,30.7285,30.7654,578186.0
2022-07-28 15:10:00,33.34,33.34,33.25,33.26,884180.0,30.7654,30.7654,30.6824,30.6916,884180.0
2022-07-28 15:20:00,33.26,33.33,33.26,33.33,652347.0,30.6916,30.7562,30.6916,30.7562,652347.0
2022-07-28 15:30:00,33.33,33.33,33.25,33.26,799250.0,30.7562,30.7562,30.6824,30.6916,799250.0
2022-07-28 15:40:00,33.27,33.27,33.22,33.26,1047816.0,30.7008,30.7008,30.6547,30.6916,1047816.0
2022-07-28 15:50:00,33.26,33.35,33.24,33.29,4084837.0,30.6916,30.7747,30.6732,30.7193,4084837.0
2022-07-29 09:30:00,33.47,33.65,33.36,33.4,2460098.0,30.8854,31.0515,30.7839,30.8208,2460098.0
2022-07-29 09:40:00,33.4,33.52,33.35,33.5,1911290.0,30.8208,30.9315,30.7747,30.9131,1911290.0
2022-07-29 09:50:00,33.5,33.77,33.48,33.73,1627279.0,30.9131,31.1622,30.8946,31.1253,1627279.0
2022-07-29 10:00:00,33.72,33.94,33.65,33.8,1426241.0,31.1161,31.3191,31.0515,31.1899,1426241.0
2022-07-29 10:10:00,33.79,33.87,33.72,33.75,1225998.0,31.1807,31.2545,31.1161,31.1438,1225998.0
2022-07-29 10:20:00,33.75,33.82,33.71,33.79,873384.0,31.1438,31.2084,31.1069,31.1807,873384.0
2022-07-29 10:30:00,33.78,33.79,33.67,33.76,842217.0,31.1715,31.1807,31.07,31.153,842217.0
2022-07-29 10:40:00,33.76,33.87,33.75,33.83,749801.0,31.153,31.2545,31.1438,31.2176,749801.0
2022-07-29 10:50:00,33.83,33.94,33.82,33.85,739164.0,31.2176,31.3191,31.2084,31.2361,739164.0
2022-07-29 11:00:00,33.86,33.9,33.79,33.85,848512.0,31.2453,31.2822,31.1807,31.2361,848512.0
2022-07-29 11:10:00,33.85,33.85,33.66,33.69,1082118.0,31.2361,31.2361,31.0607,31.0884,1082118.0
2022-07-29 11:20:00,33.7,33.73,33.55,33.57,1183318.0,31.0976,31.1253,30.9592,30.9777,1183318.0
2022-07-29 11:30:00,33.57,33.68,33.57,33.68,575068.0,30.9777,31.0792,30.9777,31.0792,575068.0
2022-07-29 11:40:00,33.67,33.73,33.67,33.68,697713.0,31.07,31.1253,31.07,31.0792,697713.0
2022-07-29 11:50:00,33.67,33.7,33.64,33.65,430996.0,31.07,31.0976,31.0423,31.0515,430996.0
2022-07-29 12:00:00,33.65,33.68,33.56,33.58,592131.0,31.0515,31.0792,30.9684,30.9869,592131.0
2022-07-29 12:10:00,33.58,33.66,33.57,33.64,676960.0,30.9869,31.0607,30.9777,31.0423,676960.0
2022-07-29 12:20:00,33.65,33.69,33.63,33.68,515626.0,31.0515,31.0884,31.033,31.0792,515626.0
2022-07-29 12:30:00,33.69,33.74,33.68,33.7,478990.0,31.0884,31.1345,31.0792,31.0976,478990.0
2022-07-29 12:40:00,33.69,33.75,33.69,33.73,608143.0,31.0884,31.1438,31.0884,31.1253,608143.0
2022-07-29 12:50:00,33.73,33.76,33.7,33.7,933730.0,31.1253,31.153,31.0976,31.0976,933730.0
2022-07-29 13:00:00,33.7,33.75,33.69,33.73,745356.0,31.0976,31.1438,31.0884,31.1253,745356.0
2022-07-29 13:10:00,33.73,33.73,33.68,33.7,477125.0,31.1253,31.1253,31.0792,31.0976,477125.0
2022-07-29 13:20:00,33.7,33.73,33.66,33.67,604619.0,31.0976,31.1253,31.0607,31.07,604619.0
2022-07-29 13:30:00,33.67,33.7,33.66,33.69,393983.0,31.07,31.0976,31.0607,31.0884,393983.0
2022-07-29 13:40:00,33.7,33.7,33.66,33.68,398247.0,31.0976,31.0976,31.0607,31.0792,398247.0
2022-07-29 13:50:00,33.68,33.7,33.64,33.65,520641.0,31.0792,31.0976,31.0423,31.0515,520641.0
2022-07-29 14:00:00,33.65,33.71,33.63,33.7,620801.0,31.0515,31.1069,31.033,31.0976,620801.0
2022-07-29 14:10:00,33.7,33.79,33.67,33.79,664066.0,31.0976,31.1807,31.07,31.1807,664066.0
2022-07-29 14:20:00,33.78,33.81,33.76,33.8,700839.0,31.1715,31.1991,31.153,31.1899,700839.0
2022-07-29 14:30:00,33.8,33.84,33.77,33.82,635501.0,31.1899,31.2268,31.1622,31.2084,635501.0
2022-07-29 14:40:00,33.82,33.84,33.76,33.77,1548530.0,31.2084,31.2268,31.153,31.1622,1548530.0
2022-07-29 14:50:00,33.77,33.81,33.74,33.8,940729.0,31.1622,31.1991,31.1345,31.1899,940729.0
2022-07-29 15:00:00,33.8,33.84,33.79,33.8,608701.0,31.1899,31.2268,31.1807,31.1899,608701.0
2022-07-29 15:10:00,33.81,33.86,33.8,33.86,884426.0,31.1991,31.2453,31.1899,31.2453,884426.0
2022-07-29 15:20:00,33.85,33.9,33.83,33.89,687226.0,31.2361,31.2822,31.2176,31.273,687226.0
2022-07-29 15:30:00,33.9,33.9,33.84,33.88,855345.0,31.2822,31.2822,31.2268,31.2637,855345.0
2022-07-29 15:40:00,33.88,33.88,33.82,33.88,1550504.0,31.2637,31.2637,31.2084,31.2637,1550504.0
2022-07-29 15:50:00,33.88,33.9,33.77,33.8,4348061.0,31.2637,31.2822,31.1622,31.1899,4348061.0
2022-08-01 09:30:00,33.62,33.62,33.22,33.33,1475156.0,31.0238,31.0238,30.6547,30.7562,1475156.0
2022-08-01 09:40:00,33.34,33.51,33.26,33.49,1268304.0,30.7654,30.9223,30.6916,30.9039,1268304.0
2022-08-01 09:50:00,33.49,33.73,33.49,33.71,868827.0,30.9039,31.1253,30.9039,31.1069,868827.0
2022-08-01 10:00:00,33.71,33.89,33.65,33.82,830821.0,31.1069,31.273,31.0515,31.2084,830821.0
2022-08-01 10:10:00,33.82,33.88,33.66,33.66,1015737.0,31.2084,31.2637,31.0607,31.0607,1015737.0
2022-08-01 10:20:00,33.67,33.68,33.56,33.59,792877.0,31.07,31.0792,30.9684,30.9961,792877.0
2022-08-01 10:30:00,33.59,33.66,33.54,33.58,709007.0,30.9961,31.0607,30.95,30.9869,709007.0
2022-08-01 10:40:00,33.59,33.69,33.56,33.68,422419.0,30.9961,31.0884,30.9684,31.0792,422419.0
2022-08-01 10:50:00,33.68,33.78,33.67,33.75,638337.0,31.0792,31.1715,31.07,31.1438,638337.0
2022-08-01 11:00:00,33.75,33.8,33.7,33.72,350599.0,31.1438,31.1899,31.0976,31.1161,350599.0
2022-08-01 11:10:00,33.72,33.73,33.56,33.58,499857.0,31.1161,31.1253,30.9684,30.9869,499857.0
2022-08-01 11:20:00,33.57,33.7,33.56,33.68,435665.0,30.9777,31.0976,30.9684,31.0792,435665.0
2022-08-01 11:30:00,33.68,33.7,33.55,33.57,815531.0,31.0792,31.0976,30.9592,30.9777,815531.0
2022-08-01 11:40:00,33.56,33.64,33.56,33.63,293345.0,30.9684,31.0423,30.9684,31.033,293345.0
2022-08-01 11:50:00,33.62,33.63,33.55,33.55,397920.0,31.0238,31.033,30.9592,30.9592,397920.0
2022-08-01 12:00:00,33.55,33.59,33.5,33.51,581995.0,30.9592,30.9961,30.9131,30.9223,581995.0
2022-08-01 12:10:00,33.5,33.52,33.45,33.5,328063.0,30.9131,30.9315,30.8669,30.9131,328063.0
2022-08-01 12:20:00,33.5,33.61,33.49,33.6,515678.0,30.9131,31.0146,30.9039,31.0054,515678.0
2022-08-01 12:30:00,33.59,33.64,33.57,33.62,635335.0,30.9961,31.0423,30.9777,31.0238,635335.0
2022-08-01 12:40:00,33.62,33.7,33.6,33.65,572558.0,31.0238,31.0976,31.0054,31.0515,572558.0
2022-08-01 12:50:00,33.65,33.65,33.58,33.65,572702.0,31.0515,31.0515,30.9869,31.0515,572702.0
2022-08-01 13:00:00,33.65,33.65,33.54,33.59,505224.0,31.0515,31.0515,30.95,30.9961,505224.0
2022-08-01 13:10:00,33.59,33.63,33.52,33.52,425867.0,30.9961,31.033,30.9315,30.9315,425867.0
2022-08-01 13:20:00,33.52,33.55,33.47,33.48,445662.0,30.9315,30.9592,30.8854,30.8946,445662.0
2022-08-01 13:30:00,33.48,33.49,33.41,33.41,377979.0,30.8946,30.9039,30.83,30.83,377979.0
2022-08-01 13:40:00,33.41,33.42,33.33,33.38,628352.0,30.83,30.8393,30.7562,30.8023,628352.0
2022-08-01 13:50:00,33.38,33.44,33.34,33.43,570436.0,30.8023,30.8577,30.7654,30.8485,570436.0
2022-08-01 14:00:00,33.42,33.52,33.4,33.52,584561.0,30.8393,30.9315,30.8208,30.9315,584561.0
2022-08-01 14:10:00,33.51,33.57,33.49,33.52,346078.0,30.9223,30.9777,30.9039,30.9315,346078.0
2022-08-01 14:20:00,33.51,33.56,33.5,33.54,290916.0,30.9223,30.9684,30.9131,30.95,290916.0
2022-08-01 14:30:00,33.54,33.58,33.53,33.55,404186.0,30.95,30.9869,30.9408,30.9592,404186.0
2022-08-01 14:40:00,33.55,33.58,33.52,33.55,438819.0,30.9592,30.9869,30.9315,30.9592,438819.0
2022-08-01 14:50:00,33.55,33.71,33.54,33.69,588043.0,30.9592,31.1069,30.95,31.0884,588043.0
2022-08-01 15:00:00,33.69,33.76,33.67,33.73,742952.0,31.0884,31.153,31.07,31.1253,742952.0
2022-08-01 15:10:00,33.73,33.74,33.7,33.73,467395.0,31.1253,31.1345,31.0976,31.1253,467395.0
2022-08-01 15:20:00,33.73,33.73,33.65,33.7,407305.0,31.1253,31.1253,31.0515,31.0976,407305.0
2022-08-01 15:30:00,33.7,33.72,33.67,33.7,409099.0,31.0976,31.1161,31.07,31.0976,409099.0
2022-08-01 15:40:00,33.7,33.78,33.69,33.76,1364187.0,31.0976,31.1715,31.0884,31.153,1364187.0
2022-08-01 15:50:00,33.76,33.82,33.71,33.72,2870532.0,31.153,31.2084,31.1069,31.1161,2870532.0
2022-08-02 09:30:00,33.6,33.64,33.17,33.28,1683183.0,31.0054,31.0423,30.6086,30.7101,1683183.0
2022-08-02 09:40:00,33.29,33.43,33.24,33.35,1102701.0,30.7193,30.8485,30.6732,30.7747,1102701.0
2022-08-02 09:50:00,33.34,33.45,33.29,33.41,1094428.0,30.7654,30.8669,30.7193,30.83,1094428.0
2022-08-02 10:00:00,33.41,33.5,33.36,33.37,1052729.0,30.83,30.9131,30.7839,30.7931,1052729.0
2022-08-02 10:10:00,33.37,33.41,33.3,33.4,822557.0,30.7931,30.83,30.7285,30.8208,822557.0
2022-08-02 10:20:00,33.4,33.48,33.37,33.48,416578.0,30.8208,30.8946,30.7931,30.8946,416578.0
2022-08-02 10:30:00,33.48,33.53,33.43,33.5,511775.0,30.8946,30.9408,30.8485,30.9131,511775.0
2022-08-02 10:40:00,33.5,33.56,33.47,33.52,473814.0,30.9131,30.9684,30.8854,30.9315,473814.0
2022-08-02 10:50:00,33.52,33.62,33.48,33.5,628371.0,30.9315,31.0238,30.8946,30.9131,628371.0
2022-08-02 11:00:00,33.5,33.57,33.49,33.56,971253.0,30.9131,30.9777,30.9039,30.9684,971253.0
2022-08-02 11:10:00,33.57,33.62,33.54,33.58,465460.0,30.9777,31.0238,30.95,30.9869,465460.0
2022-08-02 11:20:00,33.59,33.67,33.55,33.66,382703.0,30.9961,31.07,30.9592,31.0607,382703.0
2022-08-02 11:30:00,33.65,33.66,33.58,33.64,408674.0,31.0515,31.0607,30.9869,31.0423,408674.0
2022-08-02 11:40:00,33.63,33.7,33.61,33.69,340658.0,31.033,31.0976,31.0146,31.0884,340658.0
2022-08-02 11:50:00,33.69,33.72,33.57,33.58,376283.0,31.0884,31.1161,30.9777,30.9869,376283.0
2022-08-02 12:00:00,33.58,33.66,33.55,33.63,590189.0,30.9869,31.0607,30.9592,31.033,590189.0
2022-08-02 12:10:00,33.63,33.69,33.61,33.63,355009.0,31.033,31.0884,31.0146,31.033,355009.0
2022-08-02 12:20:00,33.63,33.69,33.62,33.69,447481.0,31.033,31.0884,31.0238,31.0884,447481.0
2022-08-02 12:30:00,33.69,33.71,33.65,33.7,428248.0,31.0884,31.1069,31.0515,31.0976,428248.0
2022-08-02 12:40:00,33.69,33.71,33.64,33.66,365209.0,31.0884,31.1069,31.0423,31.0607,365209.0
2022-08-02 12:50:00,33.66,33.69,33.62,33.65,453771.0,31.0607,31.0884,31.0238,31.0515,453771.0
2022-08-02 13:00:00,33.64,33.7,33.62,33.67,791005.0,31.0423,31.0976,31.0238,31.07,791005.0
2022-08-02 13:10:00,33.67,33.68,33.61,33.64,342893.0,31.07,31.0792,31.0146,31.0423,342893.0
2022-08-02 13:20:00,33.63,33.66,33.54,33.56,612183.0,31.033,31.0607,30.95,30.9684,612183.0
2022-08-02 13:30:00,33.55,33.56,33.42,33.45,708835.0,30.9592,30.9684,30.8393,30.8669,708835.0
2022-08-02 13:40:00,33.45,33.49,33.42,33.44,395390.0,30.8669,30.9039,30.8393,30.8577,395390.0
2022-08-02 13:50:00,33.44,33.49,33.4,33.41,509397.0,30.8577,30.9039,30.8208,30.83,509397.0
2022-08-02 14:00:00,33.41,33.41,33.3,33.39,1058906.0,30.83,30.83,30.7285,30.8116,1058906.0
2022-08-02 14:10:00,33.38,33.41,33.27,33.27,742830.0,30.8023,30.83,30.7008,30.7008,742830.0
2022-08-02 14:20:00,33.27,33.38,33.26,33.37,770000.0,30.7008,30.8023,30.6916,30.7931,770000.0
2022-08-02 14:30:00,33.37,33.38,33.3,33.32,756859.0,30.7931,30.8023,30.7285,30.747,756859.0
2022-08-02 14:40:00,33.33,33.38,33.29,33.35,572332.0,30.7562,30.8023,30.7193,30.7747,572332.0
2022-08-02 14:50:00,33.36,33.38,33.25,33.29,532619.0,30.7839,30.8023,30.6824,30.7193,532619.0
2022-08-02 15:00:00,33.29,33.3,33.23,33.24,651386.0,30.7193,30.7285,30.6639,30.6732,651386.0
2022-08-02 15:10:00,33.25,33.26,33.18,33.2,956075.0,30.6824,30.6916,30.6178,30.6362,956075.0
2022-08-02 15:20:00,33.2,33.31,33.17,33.3,781060.0,30.6362,30.7378,30.6086,30.7285,781060.0
2022-08-02 15:30:00,33.29,33.31,33.22,33.23,911775.0,30.7193,30.7378,30.6547,30.6639,911775.0
2022-08-02 15:40:00,33.23,33.24,33.14,33.15,1338411.0,30.6639,30.6732,30.5809,30.5901,1338411.0
2022-08-02 15:50:00,33.15,33.2,33.0,33.05,3960524.0,30.5901,30.6362,30.4517,30.4978,3960524.0
2022-08-03 09:30:00,33.42,33.44,33.22,33.36,1295271.0,30.8393,30.8577,30.6547,30.7839,1295271.0
2022-08-03 09:40:00,33.36,33.45,33.3,33.34,773167.0,30.7839,30.8669,30.7285,30.7654,773167.0
2022-08-03 09:50:00,33.35,33.36,33.22,33.26,565479.0,30.7747,30.7839,30.6547,30.6916,565479.0
2022-08-03 10:00:00,33.26,33.32,33.16,33.3,740031.0,30.6916,30.747,30.5993,30.7285,740031.0
2022-08-03 10:10:00,33.3,33.37,33.16,33.2,710235.0,30.7285,30.7931,30.5993,30.6362,710235.0
2022-08-03 10:20:00,33.2,33.44,33.18,33.43,887942.0,30.6362,30.8577,30.6178,30.8485,887942.0
2022-08-03 10:30:00,33.43,33.49,33.31,33.32,620874.0,30.8485,30.9039,30.7378,30.747,620874.0
2022-08-03 10:40:00,33.33,33.36,33.27,33.33,517818.0,30.7562,30.7839,30.7008,30.7562,517818.0
2022-08-03 10:50:00,33.34,33.35,33.29,33.32,383284.0,30.7654,30.7747,30.7193,30.747,383284.0
2022-08-03 11:00:00,33.32,33.4,33.32,33.39,536093.0,30.747,30.8208,30.747,30.8116,536093.0
2022-08-03 11:10:00,33.39,33.43,33.3,33.3,466129.0,30.8116,30.8485,30.7285,30.7285,466129.0
2022-08-03 11:20:00,33.3,33.37,33.3,33.35,725658.0,30.7285,30.7931,30.7285,30.7747,725658.0
2022-08-03 11:30:00,33.35,33.37,33.3,33.34,326471.0,30.7747,30.7931,30.7285,30.7654,326471.0
2022-08-03 11:40:00,33.35,33.44,33.35,33.39,532685.0,30.7747,30.8577,30.7747,30.8116,532685.0
2022-08-03 11:50:00,33.4,33.46,33.35,33.41,347448.0,30.8208,30.8762,30.7747,30.83,347448.0
2022-08-03 12:00:00,33.41,33.44,33.37,33.38,392767.0,30.83,30.8577,30.7931,30.8023,392767.0
2022-08-03 12:10:00,33.39,33.4,33.32,33.33,349097.0,30.8116,30.8208,30.747,30.7562,349097.0
2022-08-03 12:20:00,33.33,33.38,33.32,33.34,391206.0,30.7562,30.8023,30.747,30.7654,391206.0
2022-08-03 12:30:00,33.34,33.45,33.33,33.43,490479.0,30.7654,30.8669,30.7562,30.8485,490479.0
2022-08-03 12:40:00,33.43,33.51,33.42,33.47,607172.0,30.8485,30.9223,30.8393,30.8854,607172.0
2022-08-03 12:50:00,33.47,33.47,33.42,33.44,531918.0,30.8854,30.8854,30.8393,30.8577,531918.0
2022-08-03 13:00:00,33.43,33.51,33.43,33.5,433090.0,30.8485,30.9223,30.8485,30.9131,433090.0
2022-08-03 13:10:00,33.49,33.53,33.48,33.52,295728.0,30.9039,30.9408,30.8946,30.9315,295728.0
2022-08-03 13:20:00,33.51,33.6,33.5,33.59,386606.0,30.9223,31.0054,30.9131,30.9961,386606.0
2022-08-03 13:30:00,33.59,33.63,33.56,33.57,471791.0,30.9961,31.033,30.9684,30.9777,471791.0
2022-08-03 13:40:00,33.57,33.59,33.54,33.57,386189.0,30.9777,30.9961,30.95,30.9777,386189.0
2022-08-03 13:50:00,33.57,33.58,33.53,33.56,403590.0,30.9777,30.9869,30.9408,30.9684,403590.0
2022-08-03 14:00:00,33.57,33.63,33.52,33.61,473808.0,30.9777,31.033,30.9315,31.0146,473808.0
2022-08-03 14:10:00,33.61,33.65,33.6,33.65,278965.0,31.0146,31.0515,31.0054,31.0515,278965.0
2022-08-03 14:20:00,33.65,33.67,33.63,33.66,249652.0,31.0515,31.07,31.033,31.0607,249652.0
2022-08-03 14:30:00,33.66,33.69,33.61,33.62,414370.0,31.0607,31.0884,31.0146,31.0238,414370.0
2022-08-03 14:40:00,33.62,33.64,33.6,33.61,442485.0,31.0238,31.0423,31.0054,31.0146,442485.0
2022-08-03 14:50:00,33.61,33.65,33.6,33.63,380637.0,31.0146,31.0515,31.0054,31.033,380637.0
2022-08-03 15:00:00,33.64,33.68,33.62,33.66,492976.0,31.0423,31.0792,31.0238,31.0607,492976.0
2022-08-03 15:10:00,33.66,33.67,33.63,33.66,423086.0,31.0607,31.07,31.033,31.0607,423086.0
2022-08-03 15:20:00,33.65,33.69,33.65,33.68,348731.0,31.0515,31.0884,31.0515,31.0792,348731.0
2022-08-03 15:30:00,33.68,33.7,33.66,33.7,543690.0,31.0792,31.0976,31.0607,31.0976,543690.0
2022-08-03 15:40:00,33.7,33.75,33.69,33.72,1189454.0,31.0976,31.1438,31.0884,31.1161,1189454.0
2022-08-03 15:50:00,33.71,33.73,33.61,33.64,2546938.0,31.1069,31.1253,31.0146,31.0423,2546938.0
2022-08-04 09:30:00,33.52,33.67,33.39,33.44,1200999.0,30.9315,31.07,30.8116,30.8577,1200999.0
2022-08-04 09:40:00,33.43,33.55,33.41,33.47,739157.0,30.8485,30.9592,30.83,30.8854,739157.0
2022-08-04 09:50:00,33.47,33.5,33.35,33.4,693113.0,30.8854,30.9131,30.7747,30.8208,693113.0
2022-08-04 10:00:00,33.4,33.42,33.35,33.4,470025.0,30.8208,30.8393,30.7747,30.8208,470025.0
2022-08-04 10:10:00,33.4,33.4,33.26,33.29,680007.0,30.8208,30.8208,30.6916,30.7193,680007.0
2022-08-04 10:20:00,33.29,33.37,33.23,33.33,596218.0,30.7193,30.7931,30.6639,30.7562,596218.0
2022-08-04 10:30:00,33.34,33.4,33.2,33.21,756985.0,30.7654,30.8208,30.6362,30.6455,756985.0
2022-08-04 10:40:00,33.21,33.25,33.17,33.22,592107.0,30.6455,30.6824,30.6086,30.6547,592107.0
2022-08-04 10:50:00,33.22,33.32,33.2,33.32,497005.0,30.6547,30.747,30.6362,30.747,497005.0
2022-08-04 11:00:00,33.31,33.42,33.29,33.38,718015.0,30.7378,30.8393,30.7193,30.8023,718015.0
2022-08-04 11:10:00,33.39,33.43,33.36,33.41,568333.0,30.8116,30.8485,30.7839,30.83,568333.0
2022-08-04 11:20:00,33.41,33.45,33.38,33.41,503164.0,30.83,30.8669,30.8023,30.83,503164.0
2022-08-04 11:30:00,33.41,33.44,33.27,33.27,547520.0,30.83,30.8577,30.7008,30.7008,547520.0
2022-08-04 11:40:00,33.27,33.34,33.24,33.33,435637.0,30.7008,30.7654,30.6732,30.7562,435637.0
2022-08-04 11:50:00,33.33,33.41,33.31,33.41,315436.0,30.7562,30.83,30.7378,30.83,315436.0
2022-08-04 12:00:00,33.4,33.42,33.35,33.38,356872.0,30.8208,30.8393,30.7747,30.8023,356872.0
2022-08-04 12:10:00,33.38,33.43,33.36,33.4,247632.0,30.8023,30.8485,30.7839,30.8208,247632.0
2022-08-04 12:20:00,33.38,33.43,33.36,33.41,265872.0,30.8023,30.8485,30.7839,30.83,265872.0
2022-08-04 12:30:00,33.41,33.42,33.36,33.38,379621.0,30.83,30.8393,30.7839,30.8023,379621.0
2022-08-04 12:40:00,33.38,33.4,33.31,33.32,837612.0,30.8023,30.8208,30.7378,30.747,837612.0
2022-08-04 12:50:00,33.31,33.34,33.31,33.31,603402.0,30.7378,30.7654,30.7378,30.7378,603402.0
2022-08-04 13:00:00,33.31,33.35,33.3,33.33,325679.0,30.7378,30.7747,30.7285,30.7562,325679.0
2022-08-04 13:10:00,33.33,33.37,33.31,33.36,366102.0,30.7562,30.7931,30.7378,30.7839,366102.0
2022-08-04 13:20:00,33.36,33.41,33.33,33.4,431539.0,30.7839,30.83,30.7562,30.8208,431539.0
2022-08-04 13:30:00,33.4,33.41,33.36,33.39,259061.0,30.8208,30.83,30.7839,30.8116,259061.0
2022-08-04 13:40:00,33.39,33.39,33.31,33.33,347172.0,30.8116,30.8116,30.7378,30.7562,347172.0
2022-08-04 13:50:00,33.33,33.33,33.28,33.32,507853.0,30.7562,30.7562,30.7101,30.747,507853.0
2022-08-04 14:00:00,33.31,33.34,33.29,33.3,372609.0,30.7378,30.7654,30.7193,30.7285,372609.0
2022-08-04 14:10:00,33.3,33.31,33.26,33.3,372459.0,30.7285,30.7378,30.6916,30.7285,372459.0
2022-08-04 14:20:00,33.3,33.33,33.27,33.33,354016.0,30.7285,30.7562,30.7008,30.7562,354016.0
2022-08-04 14:30:00,33.33,33.33,33.22,33.3,435696.0,30.7562,30.7562,30.6547,30.7285,435696.0
2022-08-04 14:40:00,33.29,33.31,33.26,33.29,351721.0,30.7193,30.7378,30.6916,30.7193,351721.0
2022-08-04 14:50:00,33.29,33.3,33.25,33.26,393403.0,30.7193,30.7285,30.6824,30.6916,393403.0
2022-08-04 15:00:00,33.25,33.35,33.24,33.34,527045.0,30.6824,30.7747,30.6732,30.7654,527045.0
2022-08-04 15:10:00,33.34,33.49,33.34,33.48,899669.0,30.7654,30.9039,30.7654,30.8946,899669.0
2022-08-04 15:20:00,33.48,33.49,33.41,33.45,836669.0,30.8946,30.9039,30.83,30.8669,836669.0
2022-08-04 15:30:00,33.45,33.45,33.39,33.39,800595.0,30.8669,30.8669,30.8116,30.8116,800595.0
2022-08-04 15:40:00,33.39,33.4,33.36,33.39,888905.0,30.8116,30.8208,30.7839,30.8116,888905.0
2022-08-04 15:50:00,33.39,33.42,33.37,33.38,2643670.0,30.8116,30.8393,30.7931,30.8023,2643670.0
2022-08-05 09:30:00,33.34,33.59,33.23,33.55,1699716.0,30.7654,30.9961,30.6639,30.9592,1699716.0
2022-08-05 09:40:00,33.55,33.75,33.52,33.63,1597543.0,30.9592,31.1438,30.9315,31.033,1597543.0
2022-08-05 09:50:00,33.63,33.87,33.61,33.85,1633811.0,31.033,31.2545,31.0146,31.2361,1633811.0
2022-08-05 10:00:00,33.86,34.21,33.85,34.21,2366838.0,31.2453,31.5683,31.2361,31.5683,2366838.0
2022-08-05 10:10:00,34.2,34.22,33.97,34.04,1061075.0,31.559,31.5775,31.3468,31.4114,1061075.0
2022-08-05 10:20:00,34.04,34.17,34.0,34.1,1219313.0,31.4114,31.5313,31.3745,31.4667,1219313.0
2022-08-05 10:30:00,34.1,34.23,34.08,34.22,930055.0,31.4667,31.5867,31.4483,31.5775,930055.0
2022-08-05 10:40:00,34.22,34.33,34.19,34.26,1184244.0,31.5775,31.679,31.5498,31.6144,1184244.0
2022-08-05 10:50:00,34.25,34.26,34.08,34.18,1008039.0,31.6052,31.6144,31.4483,31.5406,1008039.0
2022-08-05 11:00:00,34.19,34.2,34.08,34.11,729178.0,31.5498,31.559,31.4483,31.476,729178.0
2022-08-05 11:10:00,34.12,34.17,33.95,34.0,831936.0,31.4852,31.5313,31.3283,31.3745,831936.0
2022-08-05 11:20:00,34.0,34.0,33.75,33.76,826681.0,31.3745,31.3745,31.1438,31.153,826681.0
2022-08-05 11:30:00,33.75,33.88,33.74,33.86,808452.0,31.1438,31.2637,31.1345,31.2453,808452.0
2022-08-05 11:40:00,33.86,33.94,33.84,33.88,580647.0,31.2453,31.3191,31.2268,31.2637,580647.0
2022-08-05 11:50:00,33.88,33.93,33.79,33.79,597411.0,31.2637,31.3099,31.1807,31.1807,597411.0
2022-08-05 12:00:00,33.79,33.93,33.79,33.84,451115.0,31.1807,31.3099,31.1807,31.2268,451115.0
2022-08-05 12:10:00,33.84,33.95,33.84,33.9,519272.0,31.2268,31.3283,31.2268,31.2822,519272.0
2022-08-05 12:20:00,33.9,33.94,33.81,33.83,517873.0,31.2822,31.3191,31.1991,31.2176,517873.0
2022-08-05 12:30:00,33.83,33.83,33.72,33.79,501808.0,31.2176,31.2176,31.1161,31.1807,501808.0
2022-08-05 12:40:00,33.78,33.87,33.75,33.86,398308.0,31.1715,31.2545,31.1438,31.2453,398308.0
2022-08-05 12:50:00,33.87,33.91,33.85,33.9,421523.0,31.2545,31.2914,31.2361,31.2822,421523.0
2022-08-05 13:00:00,33.9,33.99,33.87,33.97,677422.0,31.2822,31.3652,31.2545,31.3468,677422.0
2022-08-05 13:10:00,33.97,34.01,33.95,33.97,424901.0,31.3468,31.3837,31.3283,31.3468,424901.0
2022-08-05 13:20:00,33.96,33.99,33.91,33.95,459929.0,31.3376,31.3652,31.2914,31.3283,459929.0
2022-08-05 13:30:00,33.95,34.05,33.95,34.02,489076.0,31.3283,31.4206,31.3283,31.3929,489076.0
2022-08-05 13:40:00,34.02,34.06,34.01,34.03,481898.0,31.3929,31.4298,31.3837,31.4022,481898.0
2022-08-05 13:50:00,34.03,34.06,34.0,34.01,304683.0,31.4022,31.4298,31.3745,31.3837,304683.0
2022-08-05 14:00:00,34.01,34.04,33.98,34.02,360512.0,31.3837,31.4114,31.356,31.3929,360512.0
2022-08-05 14:10:00,34.02,34.05,33.97,34.04,345292.0,31.3929,31.4206,31.3468,31.4114,345292.0
2022-08-05 14:20:00,34.05,34.05,33.89,33.9,463993.0,31.4206,31.4206,31.273,31.2822,463993.0
2022-08-05 14:30:00,33.9,33.96,33.87,33.91,423702.0,31.2822,31.3376,31.2545,31.2914,423702.0
2022-08-05 14:40:00,33.91,33.97,33.89,33.94,385403.0,31.2914,31.3468,31.273,31.3191,385403.0
2022-08-05 14:50:00,33.95,33.98,33.91,33.96,329954.0,31.3283,31.356,31.2914,31.3376,329954.0
2022-08-05 15:00:00,33.96,33.98,33.93,33.95,348657.0,31.3376,31.356,31.3099,31.3283,348657.0
2022-08-05 15:10:00,33.95,34.02,33.94,34.0,503799.0,31.3283,31.3929,31.3191,31.3745,503799.0
2022-08-05 15:20:00,34.0,34.04,33.98,33.99,539934.0,31.3745,31.4114,31.356,31.3652,539934.0
2022-08-05 15:30:00,33.98,33.99,33.9,33.91,625612.0,31.356,31.3652,31.2822,31.2914,625612.0
2022-08-05 15:40:00,33.91,33.98,33.9,33.94,818912.0,31.2914,31.356,31.2822,31.3191,818912.0
2022-08-05 15:50:00,33.94,33.98,33.9,33.96,1853089.0,31.3191,31.356,31.2822,31.3376,1853089.0
2022-08-08 09:30:00,34.17,34.29,34.0,34.02,1599376.0,31.5313,31.6421,31.3745,31.3929,1599376.0
2022-08-08 09:40:00,34.02,34.15,33.93,33.95,1218333.0,31.3929,31.5129,31.3099,31.3283,1218333.0
2022-08-08 09:50:00,33.95,34.01,33.86,33.87,1108506.0,31.3283,31.3837,31.2453,31.2545,1108506.0
2022-08-08 10:00:00,33.87,33.89,33.81,33.83,747763.0,31.2545,31.273,31.1991,31.2176,747763.0
2022-08-08 10:10:00,33.83,33.83,33.75,33.77,698857.0,31.2176,31.2176,31.1438,31.1622,698857.0
2022-08-08 10:20:00,33.77,33.85,33.75,33.8,669141.0,31.1622,31.2361,31.1438,31.1899,669141.0
2022-08-08 10:30:00,33.8,33.83,33.72,33.75,796889.0,31.1899,31.2176,31.1161,31.1438,796889.0
2022-08-08 10:40:00,33.76,33.85,33.74,33.79,569192.0,31.153,31.2361,31.1345,31.1807,569192.0
2022-08-08 10:50:00,33.79,33.86,33.76,33.79,751616.0,31.1807,31.2453,31.153,31.1807,751616.0
2022-08-08 11:00:00,33.8,33.94,33.8,33.88,1147606.0,31.1899,31.3191,31.1899,31.2637,1147606.0
2022-08-08 11:10:00,33.88,33.89,33.73,33.74,614000.0,31.2637,31.273,31.1253,31.1345,614000.0
2022-08-08 11:20:00,33.75,33.79,33.71,33.73,681939.0,31.1438,31.1807,31.1069,31.1253,681939.0
2022-08-08 11:30:00,33.72,33.77,33.6,33.62,813285.0,31.1161,31.1622,31.0054,31.0238,813285.0
2022-08-08 11:40:00,33.62,33.64,33.55,33.63,527457.0,31.0238,31.0423,30.9592,31.033,527457.0
2022-08-08 11:50:00,33.63,33.72,33.62,33.69,453971.0,31.033,31.1161,31.0238,31.0884,453971.0
2022-08-08 12:00:00,33.69,33.74,33.61,33.63,457280.0,31.0884,31.1345,31.0146,31.033,457280.0
2022-08-08 12:10:00,33.63,33.66,33.47,33.5,1063777.0,31.033,31.0607,30.8854,30.9131,1063777.0
2022-08-08 12:20:00,33.5,33.62,33.49,33.54,669420.0,30.9131,31.0238,30.9039,30.95,669420.0
2022-08-08 12:30:00,33.54,33.59,33.52,33.56,453424.0,30.95,30.9961,30.9315,30.9684,453424.0
2022-08-08 12:40:00,33.58,33.67,33.56,33.66,353489.0,30.9869,31.07,30.9684,31.0607,353489.0
2022-08-08 12:50:00,33.66,33.71,33.65,33.67,254248.0,31.0607,31.1069,31.0515,31.07,254248.0
2022-08-08 13:00:00,33.67,33.72,33.65,33.7,275962.0,31.07,31.1161,31.0515,31.0976,275962.0
2022-08-08 13:10:00,33.7,33.75,33.68,33.71,452120.0,31.0976,31.1438,31.0792,31.1069,452120.0
2022-08-08 13:20:00,33.71,33.72,33.65,33.65,346062.0,31.1069,31.1161,31.0515,31.0515,346062.0
2022-08-08 13:30:00,33.65,33.67,33.6,33.63,311146.0,31.0515,31.07,31.0054,31.033,311146.0
2022-08-08 13:40:00,33.62,33.66,33.61,33.64,286383.0,31.0238,31.0607,31.0146,31.0423,286383.0
2022-08-08 13:50:00,33.65,33.69,33.61,33.67,371032.0,31.0515,31.0884,31.0146,31.07,371032.0
2022-08-08 14:00:00,33.68,33.69,33.6,33.67,466973.0,31.0792,31.0884,31.0054,31.07,466973.0
2022-08-08 14:10:00,33.66,33.67,33.57,33.59,479132.0,31.0607,31.07,30.9777,30.9961,479132.0
2022-08-08 14:20:00,33.59,33.59,33.52,33.54,598765.0,30.9961,30.9961,30.9315,30.95,598765.0
2022-08-08 14:30:00,33.54,33.57,33.5,33.54,385011.0,30.95,30.9777,30.9131,30.95,385011.0
2022-08-08 14:40:00,33.54,33.55,33.5,33.53,454149.0,30.95,30.9592,30.9131,30.9408,454149.0
2022-08-08 14:50:00,33.53,33.54,33.48,33.52,552555.0,30.9408,30.95,30.8946,30.9315,552555.0
2022-08-08 15:00:00,33.52,33.54,33.49,33.5,441902.0,30.9315,30.95,30.9039,30.9131,441902.0
2022-08-08 15:10:00,33.5,33.51,33.45,33.48,572114.0,30.9131,30.9223,30.8669,30.8946,572114.0
2022-08-08 15:20:00,33.48,33.54,33.46,33.53,437875.0,30.8946,30.95,30.8762,30.9408,437875.0
2022-08-08 15:30:00,33.52,33.59,33.49,33.54,656715.0,30.9315,30.9961,30.9039,30.95,656715.0
2022-08-08 15:40:00,33.54,33.57,33.49,33.49,711929.0,30.95,30.9777,30.9039,30.9039,711929.0
2022-08-08 15:50:00,33.49,33.52,33.46,33.48,1954508.0,30.9039,30.9315,30.8762,30.8946,1954508.0
2022-08-09 09:30:00,33.65,33.72,33.41,33.7,1665915.0,31.0515,31.1161,30.83,31.0976,1665915.0
2022-08-09 09:40:00,33.7,33.86,33.69,33.86,1462580.0,31.0976,31.2453,31.0884,31.2453,1462580.0
2022-08-09 09:50:00,33.86,33.89,33.66,33.67,787594.0,31.2453,31.273,31.0607,31.07,787594.0
2022-08-09 10:00:00,33.66,33.69,33.59,33.68,483796.0,31.0607,31.0884,30.9961,31.0792,483796.0
2022-08-09 10:10:00,33.68,33.75,33.63,33.7,561378.0,31.0792,31.1438,31.033,31.0976,561378.0
2022-08-09 10:20:00,33.7,33.73,33.6,33.66,703426.0,31.0976,31.1253,31.0054,31.0607,703426.0
2022-08-09 10:30:00,33.66,33.73,33.59,33.7,1076054.0,31.0607,31.1253,30.9961,31.0976,1076054.0
2022-08-09 10:40:00,33.7,33.77,33.68,33.75,383305.0,31.0976,31.1622,31.0792,31.1438,383305.0
2022-08-09 10:50:00,33.75,33.82,33.72,33.78,536263.0,31.1438,31.2084,31.1161,31.1715,536263.0
2022-08-09 11:00:00,33.79,33.79,33.59,33.66,992150.0,31.1807,31.1807,30.9961,31.0607,992150.0
2022-08-09 11:10:00,33.65,33.71,33.6,33.65,692487.0,31.0515,31.1069,31.0054,31.0515,692487.0
2022-08-09 11:20:00,33.65,33.72,33.63,33.69,465365.0,31.0515,31.1161,31.033,31.0884,465365.0
2022-08-09 11:30:00,33.7,33.74,33.66,33.7,607946.0,31.0976,31.1345,31.0607,31.0976,607946.0
2022-08-09 11:40:00,33.7,33.74,33.67,33.7,444030.0,31.0976,31.1345,31.07,31.0976,444030.0
2022-08-09 11:50:00,33.7,33.7,33.64,33.67,268720.0,31.0976,31.0976,31.0423,31.07,268720.0
2022-08-09 12:00:00,33.66,33.7,33.64,33.65,275451.0,31.0607,31.0976,31.0423,31.0515,275451.0
2022-08-09 12:10:00,33.65,33.67,33.62,33.67,368620.0,31.0515,31.07,31.0238,31.07,368620.0
2022-08-09 12:20:00,33.66,33.71,33.66,33.66,228426.0,31.0607,31.1069,31.0607,31.0607,228426.0
2022-08-09 12:30:00,33.66,33.69,33.63,33.66,219464.0,31.0607,31.0884,31.033,31.0607,219464.0
2022-08-09 12:40:00,33.66,33.69,33.63,33.69,562959.0,31.0607,31.0884,31.033,31.0884,562959.0
2022-08-09 12:50:00,33.69,33.77,33.67,33.77,462951.0,31.0884,31.1622,31.07,31.1622,462951.0
2022-08-09 13:00:00,33.77,33.84,33.77,33.8,780461.0,31.1622,31.2268,31.1622,31.1899,780461.0
2022-08-09 13:10:00,33.8,33.9,33.79,33.9,429323.0,31.1899,31.2822,31.1807,31.2822,429323.0
2022-08-09 13:20:00,33.89,33.94,33.87,33.88,629410.0,31.273,31.3191,31.2545,31.2637,629410.0
2022-08-09 13:30:00,33.88,33.88,33.78,33.8,387362.0,31.2637,31.2637,31.1715,31.1899,387362.0
2022-08-09 13:40:00,33.8,33.81,33.68,33.72,427370.0,31.1899,31.1991,31.0792,31.1161,427370.0
2022-08-09 13:50:00,33.73,33.76,33.7,33.74,552938.0,31.1253,31.153,31.0976,31.1345,552938.0
2022-08-09 14:00:00,33.73,33.81,33.72,33.74,587228.0,31.1253,31.1991,31.1161,31.1345,587228.0
2022-08-09 14:10:00,33.75,33.77,33.71,33.73,642811.0,31.1438,31.1622,31.1069,31.1253,642811.0
2022-08-09 14:20:00,33.73,33.74,33.7,33.72,499320.0,31.1253,31.1345,31.0976,31.1161,499320.0
2022-08-09 14:30:00,33.72,33.72,33.69,33.72,644856.0,31.1161,31.1161,31.0884,31.1161,644856.0
2022-08-09 14:40:00,33.72,33.73,33.69,33.73,366657.0,31.1161,31.1253,31.0884,31.1253,366657.0
2022-08-09 14:50:00,33.73,33.76,33.72,33.73,886266.0,31.1253,31.153,31.1161,31.1253,886266.0
2022-08-09 15:00:00,33.73,33.76,33.71,33.76,393060.0,31.1253,31.153,31.1069,31.153,393060.0
2022-08-09 15:10:00,33.76,33.8,33.75,33.8,520402.0,31.153,31.1899,31.1438,31.1899,520402.0
2022-08-09 15:20:00,33.8,33.87,33.79,33.87,438509.0,31.1899,31.2545,31.1807,31.2545,438509.0
2022-08-09 15:30:00,33.87,33.9,33.82,33.85,806605.0,31.2545,31.2822,31.2084,31.2361,806605.0
2022-08-09 15:40:00,33.84,33.87,33.8,33.84,1178178.0,31.2268,31.2545,31.1899,31.2268,1178178.0
2022-08-09 15:50:00,33.84,33.96,33.82,33.92,3617391.0,31.2268,31.3376,31.2084,31.3006,3617391.0
2022-08-10 09:30:00,34.5,34.77,34.45,34.77,2912853.0,31.8359,32.085,31.7897,32.085,2912853.0
2022-08-10 09:40:00,34.77,35.08,34.76,35.04,3158420.0,32.085,32.3711,32.0758,32.3342,3158420.0
2022-08-10 09:50:00,35.04,35.07,34.77,34.83,1372660.0,32.3342,32.3618,32.085,32.1404,1372660.0
2022-08-10 10:00:00,34.84,35.02,34.8,34.97,1664104.0,32.1496,32.3157,32.1127,32.2696,1664104.0
2022-08-10 10:10:00,34.98,35.03,34.92,34.95,1154874.0,32.2788,32.3249,32.2234,32.2511,1154874.0
2022-08-10 10:20:00,34.95,34.95,34.8,34.82,1177260.0,32.2511,32.2511,32.1127,32.1311,1177260.0
2022-08-10 10:30:00,34.82,34.9,34.78,34.88,1317607.0,32.1311,32.205,32.0942,32.1865,1317607.0
2022-08-10 10:40:00,34.87,35.05,34.87,34.98,1682021.0,32.1773,32.3434,32.1773,32.2788,1682021.0
2022-08-10 10:50:00,34.98,35.1,34.97,35.09,1641417.0,32.2788,32.3895,32.2696,32.3803,1641417.0
2022-08-10 11:00:00,35.1,35.43,35.09,35.38,3135618.0,32.3895,32.694,32.3803,32.6479,3135618.0
2022-08-10 11:10:00,35.38,35.42,35.26,35.29,2404861.0,32.6479,32.6848,32.5372,32.5649,2404861.0
2022-08-10 11:20:00,35.29,35.31,35.19,35.2,1328201.0,32.5649,32.5833,32.4726,32.4818,1328201.0
2022-08-10 11:30:00,35.22,35.23,35.12,35.14,1178738.0,32.5003,32.5095,32.408,32.4264,1178738.0
2022-08-10 11:40:00,35.15,35.23,35.11,35.22,859268.0,32.4357,32.5095,32.3988,32.5003,859268.0
2022-08-10 11:50:00,35.22,35.26,35.18,35.26,752764.0,32.5003,32.5372,32.4633,32.5372,752764.0
2022-08-10 12:00:00,35.26,35.34,35.25,35.33,1518146.0,32.5372,32.611,32.5279,32.6018,1518146.0
2022-08-10 12:10:00,35.32,35.38,35.24,35.26,1092198.0,32.5925,32.6479,32.5187,32.5372,1092198.0
2022-08-10 12:20:00,35.26,35.29,35.18,35.23,771110.0,32.5372,32.5649,32.4633,32.5095,771110.0
2022-08-10 12:30:00,35.23,35.23,35.17,35.2,529817.0,32.5095,32.5095,32.4541,32.4818,529817.0
2022-08-10 12:40:00,35.21,35.25,35.2,35.23,640676.0,32.491,32.5279,32.4818,32.5095,640676.0
2022-08-10 12:50:00,35.23,35.27,35.21,35.25,880283.0,32.5095,32.5464,32.491,32.5279,880283.0
2022-08-10 13:00:00,35.25,35.28,35.24,35.27,608737.0,32.5279,32.5556,32.5187,32.5464,608737.0
2022-08-10 13:10:00,35.27,35.32,35.27,35.3,687069.0,32.5464,32.5925,32.5464,32.5741,687069.0
2022-08-10 13:20:00,35.3,35.31,35.25,35.27,752340.0,32.5741,32.5833,32.5279,32.5464,752340.0
2022-08-10 13:30:00,35.27,35.28,35.25,35.27,1106290.0,32.5464,32.5556,32.5279,32.5464,1106290.0
2022-08-10 13:40:00,35.27,35.29,35.21,35.22,958000.0,32.5464,32.5649,32.491,32.5003,958000.0
2022-08-10 13:50:00,35.23,35.25,35.21,35.25,518932.0,32.5095,32.5279,32.491,32.5279,518932.0
2022-08-10 14:00:00,35.25,35.35,35.24,35.31,989662.0,32.5279,32.6202,32.5187,32.5833,989662.0
2022-08-10 14:10:00,35.32,35.33,35.26,35.27,841765.0,32.5925,32.6018,32.5372,32.5464,841765.0
2022-08-10 14:20:00,35.27,35.29,35.24,35.25,593618.0,32.5464,32.5649,32.5187,32.5279,593618.0
2022-08-10 14:30:00,35.25,35.27,35.21,35.23,645384.0,32.5279,32.5464,32.491,32.5095,645384.0
2022-08-10 14:40:00,35.23,35.27,35.19,35.2,931616.0,32.5095,32.5464,32.4726,32.4818,931616.0
2022-08-10 14:50:00,35.2,35.2,35.07,35.08,835043.0,32.4818,32.4818,32.3618,32.3711,835043.0
2022-08-10 15:00:00,35.08,35.17,35.05,35.12,857675.0,32.3711,32.4541,32.3434,32.408,857675.0
2022-08-10 15:10:00,35.12,35.17,35.08,35.15,726269.0,32.408,32.4541,32.3711,32.4357,726269.0
2022-08-10 15:20:00,35.15,35.2,35.14,35.2,749423.0,32.4357,32.4818,32.4264,32.4818,749423.0
2022-08-10 15:30:00,35.2,35.28,35.19,35.27,1658188.0,32.4818,32.5556,32.4726,32.5464,1658188.0
2022-08-10 15:40:00,35.27,35.27,35.06,35.07,1794372.0,32.5464,32.5464,32.3526,32.3618,1794372.0
2022-08-10 15:50:00,35.07,35.08,35.01,35.07,4414536.0,32.3618,32.3711,32.3065,32.3618,4414536.0
2022-08-11 09:30:00,35.77,35.95,35.68,35.79,3266515.0,33.0078,33.1739,32.9247,33.0262,3266515.0
2022-08-11 09:40:00,35.79,35.87,35.66,35.82,1674359.0,33.0262,33.1001,32.9063,33.0539,1674359.0
2022-08-11 09:50:00,35.82,35.9,35.77,35.87,1074152.0,33.0539,33.1277,33.0078,33.1001,1074152.0
2022-08-11 10:00:00,35.87,36.01,35.84,36.0,1836330.0,33.1001,33.2293,33.0724,33.22,1836330.0
2022-08-11 10:10:00,36.0,36.03,35.9,36.02,1501351.0,33.22,33.2477,33.1277,33.2385,1501351.0
2022-08-11 10:20:00,36.02,36.03,35.85,35.9,1280736.0,33.2385,33.2477,33.0816,33.1277,1280736.0
2022-08-11 10:30:00,35.9,35.92,35.83,35.85,773448.0,33.1277,33.1462,33.0632,33.0816,773448.0
2022-08-11 10:40:00,35.86,35.9,35.82,35.88,1578271.0,33.0908,33.1277,33.0539,33.1093,1578271.0
2022-08-11 10:50:00,35.89,35.96,35.87,35.93,957708.0,33.1185,33.1831,33.1001,33.1554,957708.0
2022-08-11 11:00:00,35.93,35.93,35.73,35.74,1061461.0,33.1554,33.1554,32.9709,32.9801,1061461.0
2022-08-11 11:10:00,35.74,35.77,35.67,35.68,866653.0,32.9801,33.0078,32.9155,32.9247,866653.0
2022-08-11 11:20:00,35.68,35.76,35.66,35.75,704115.0,32.9247,32.9986,32.9063,32.9893,704115.0
2022-08-11 11:30:00,35.75,35.76,35.64,35.69,715010.0,32.9893,32.9986,32.8878,32.934,715010.0
2022-08-11 11:40:00,35.69,35.81,35.68,35.74,598047.0,32.934,33.0447,32.9247,32.9801,598047.0
2022-08-11 11:50:00,35.74,35.76,35.67,35.73,482103.0,32.9801,32.9986,32.9155,32.9709,482103.0
2022-08-11 12:00:00,35.74,35.8,35.71,35.72,516108.0,32.9801,33.0355,32.9524,32.9616,516108.0
2022-08-11 12:10:00,35.73,35.76,35.7,35.72,425273.0,32.9709,32.9986,32.9432,32.9616,425273.0
2022-08-11 12:20:00,35.71,35.76,35.68,35.76,522323.0,32.9524,32.9986,32.9247,32.9986,522323.0
2022-08-11 12:30:00,35.76,35.8,35.74,35.76,348272.0,32.9986,33.0355,32.9801,32.9986,348272.0
2022-08-11 12:40:00,35.76,35.82,35.74,35.82,787983.0,32.9986,33.0539,32.9801,33.0539,787983.0
2022-08-11 12:50:00,35.81,35.92,35.8,35.92,557242.0,33.0447,33.1462,33.0355,33.1462,557242.0
2022-08-11 13:00:00,35.92,35.96,35.88,35.92,719891.0,33.1462,33.1831,33.1093,33.1462,719891.0
2022-08-11 13:10:00,35.92,35.94,35.86,35.92,552071.0,33.1462,33.1647,33.0908,33.1462,552071.0
2022-08-11 13:20:00,35.92,35.95,35.91,35.94,1010359.0,33.1462,33.1739,33.137,33.1647,1010359.0
2022-08-11 13:30:00,35.94,35.95,35.88,35.91,790887.0,33.1647,33.1739,33.1093,33.137,790887.0
2022-08-11 13:40:00,35.91,35.99,35.9,35.97,910160.0,33.137,33.2108,33.1277,33.1923,910160.0
2022-08-11 13:50:00,35.97,36.0,35.95,35.98,516379.0,33.1923,33.22,33.1739,33.2016,516379.0
2022-08-11 14:00:00,35.98,36.0,35.93,36.0,890245.0,33.2016,33.22,33.1554,33.22,890245.0
2022-08-11 14:10:00,36.0,36.04,35.98,36.04,665775.0,33.22,33.2569,33.2016,33.2569,665775.0
2022-08-11 14:20:00,36.03,36.06,36.02,36.03,813325.0,33.2477,33.2754,33.2385,33.2477,813325.0
2022-08-11 14:30:00,36.02,36.04,35.9,35.91,713348.0,33.2385,33.2569,33.1277,33.137,713348.0
2022-08-11 14:40:00,35.91,35.93,35.81,35.82,698274.0,33.137,33.1554,33.0447,33.0539,698274.0
2022-08-11 14:50:00,35.82,35.82,35.72,35.77,1057631.0,33.0539,33.0539,32.9616,33.0078,1057631.0
2022-08-11 15:00:00,35.77,35.79,35.74,35.79,744395.0,33.0078,33.0262,32.9801,33.0262,744395.0
2022-08-11 15:10:00,35.79,35.85,35.77,35.84,1055348.0,33.0262,33.0816,33.0078,33.0724,1055348.0
2022-08-11 15:20:00,35.84,35.92,35.83,35.92,920395.0,33.0724,33.1462,33.0632,33.1462,920395.0
2022-08-11 15:30:00,35.91,35.95,35.89,35.91,1235285.0,33.137,33.1739,33.1185,33.137,1235285.0
2022-08-11 15:40:00,35.91,35.92,35.87,35.91,1799982.0,33.137,33.1462,33.1001,33.137,1799982.0
2022-08-11 15:50:00,35.91,35.94,35.86,35.94,4077549.0,33.137,33.1647,33.0908,33.1647,4077549.0
2022-08-12 09:30:00,36.16,36.2,36.04,36.12,1757878.0,33.3677,33.4046,33.2569,33.3308,1757878.0
2022-08-12 09:40:00,36.12,36.17,36.03,36.04,940737.0,33.3308,33.3769,33.2477,33.2569,940737.0
2022-08-12 09:50:00,36.04,36.1,35.8,35.83,1204114.0,33.2569,33.3123,33.0355,33.0632,1204114.0
2022-08-12 10:00:00,35.83,35.87,35.69,35.82,1372998.0,33.0632,33.1001,32.934,33.0539,1372998.0
2022-08-12 10:10:00,35.82,35.87,35.79,35.87,575326.0,33.0539,33.1001,33.0262,33.1001,575326.0
2022-08-12 10:20:00,35.86,35.87,35.77,35.83,523312.0,33.0908,33.1001,33.0078,33.0632,523312.0
2022-08-12 10:30:00,35.84,35.91,35.82,35.85,761551.0,33.0724,33.137,33.0539,33.0816,761551.0
2022-08-12 10:40:00,35.85,35.91,35.82,35.91,504202.0,33.0816,33.137,33.0539,33.137,504202.0
2022-08-12 10:50:00,35.91,35.94,35.87,35.9,589286.0,33.137,33.1647,33.1001,33.1277,589286.0
2022-08-12 11:00:00,35.9,35.98,35.87,35.94,712972.0,33.1277,33.2016,33.1001,33.1647,712972.0
2022-08-12 11:10:00,35.94,36.05,35.93,36.03,523068.0,33.1647,33.2662,33.1554,33.2477,523068.0
2022-08-12 11:20:00,36.03,36.1,36.02,36.07,523713.0,33.2477,33.3123,33.2385,33.2846,523713.0
2022-08-12 11:30:00,36.07,36.07,36.0,36.05,399407.0,33.2846,33.2846,33.22,33.2662,399407.0
2022-08-12 11:40:00,36.05,36.05,35.97,36.01,453040.0,33.2662,33.2662,33.1923,33.2293,453040.0
2022-08-12 11:50:00,36.0,36.03,35.96,35.98,241233.0,33.22,33.2477,33.1831,33.2016,241233.0
2022-08-12 12:00:00,35.98,36.02,35.96,36.0,376575.0,33.2016,33.2385,33.1831,33.22,376575.0
2022-08-12 12:10:00,36.0,36.03,35.97,35.98,348456.0,33.22,33.2477,33.1923,33.2016,348456.0
2022-08-12 12:20:00,35.99,36.07,35.98,36.05,365357.0,33.2108,33.2846,33.2016,33.2662,365357.0
2022-08-12 12:30:00,36.04,36.08,36.02,36.02,300845.0,33.2569,33.2938,33.2385,33.2385,300845.0
2022-08-12 12:40:00,36.02,36.03,35.99,36.0,220589.0,33.2385,33.2477,33.2108,33.22,220589.0
2022-08-12 12:50:00,36.01,36.05,36.0,36.04,260426.0,33.2293,33.2662,33.22,33.2569,260426.0
2022-08-12 13:00:00,36.04,36.08,36.02,36.07,261819.0,33.2569,33.2938,33.2385,33.2846,261819.0
2022-08-12 13:10:00,36.08,36.11,36.06,36.09,306266.0,33.2938,33.3215,33.2754,33.3031,306266.0
2022-08-12 13:20:00,36.1,36.15,36.08,36.13,630685.0,33.3123,33.3584,33.2938,33.34,630685.0
2022-08-12 13:30:00,36.14,36.17,36.09,36.11,458879.0,33.3492,33.3769,33.3031,33.3215,458879.0
2022-08-12 13:40:00,36.1,36.14,36.08,36.13,404398.0,33.3123,33.3492,33.2938,33.34,404398.0
2022-08-12 13:50:00,36.13,36.17,36.12,36.15,396769.0,33.34,33.3769,33.3308,33.3584,396769.0
2022-08-12 14:00:00,36.15,36.16,36.1,36.11,340064.0,33.3584,33.3677,33.3123,33.3215,340064.0
2022-08-12 14:10:00,36.11,36.14,36.09,36.12,335899.0,33.3215,33.3492,33.3031,33.3308,335899.0
2022-08-12 14:20:00,36.12,36.14,36.09,36.13,319579.0,33.3308,33.3492,33.3031,33.34,319579.0
2022-08-12 14:30:00,36.13,36.2,36.11,36.15,637779.0,33.34,33.4046,33.3215,33.3584,637779.0
2022-08-12 14:40:00,36.15,36.16,36.11,36.12,471704.0,33.3584,33.3677,33.3215,33.3308,471704.0
2022-08-12 14:50:00,36.13,36.15,36.1,36.11,496998.0,33.34,33.3584,33.3123,33.3215,496998.0
2022-08-12 15:00:00,36.11,36.14,36.07,36.14,690203.0,33.3215,33.3492,33.2846,33.3492,690203.0
2022-08-12 15:10:00,36.14,36.22,36.13,36.22,633005.0,33.3492,33.423,33.34,33.423,633005.0
2022-08-12 15:20:00,36.22,36.23,36.18,36.21,540989.0,33.423,33.4323,33.3861,33.4138,540989.0
2022-08-12 15:30:00,36.22,36.22,36.16,36.18,727516.0,33.423,33.423,33.3677,33.3861,727516.0
2022-08-12 15:40:00,36.18,36.3,36.17,36.29,1366638.0,33.3861,33.4969,33.3769,33.4876,1366638.0
2022-08-12 15:50:00,36.29,36.31,36.25,36.29,2941944.0,33.4876,33.5061,33.4507,33.4876,2941944.0
2022-08-15 09:30:00,35.84,35.86,35.67,35.84,1539888.0,33.0724,33.0908,32.9155,33.0724,1539888.0
2022-08-15 09:40:00,35.85,35.93,35.76,35.87,820827.0,33.0816,33.1554,32.9986,33.1001,820827.0
2022-08-15 09:50:00,35.88,36.06,35.86,36.02,612333.0,33.1093,33.2754,33.0908,33.2385,612333.0
2022-08-15 10:00:00,36.02,36.03,35.89,35.91,565362.0,33.2385,33.2477,33.1185,33.137,565362.0
2022-08-15 10:10:00,35.92,35.95,35.84,35.88,690258.0,33.1462,33.1739,33.0724,33.1093,690258.0
2022-08-15 10:20:00,35.87,35.93,35.85,35.91,377189.0,33.1001,33.1554,33.0816,33.137,377189.0
2022-08-15 10:30:00,35.91,35.95,35.89,35.9,516811.0,33.137,33.1739,33.1185,33.1277,516811.0
2022-08-15 10:40:00,35.91,35.93,35.84,35.85,431634.0,33.137,33.1554,33.0724,33.0816,431634.0
2022-08-15 10:50:00,35.86,35.91,35.84,35.88,391596.0,33.0908,33.137,33.0724,33.1093,391596.0
2022-08-15 11:00:00,35.88,35.95,35.88,35.91,364338.0,33.1093,33.1739,33.1093,33.137,364338.0
2022-08-15 11:10:00,35.91,35.94,35.87,35.9,305854.0,33.137,33.1647,33.1001,33.1277,305854.0
2022-08-15 11:20:00,35.9,35.91,35.85,35.91,350487.0,33.1277,33.137,33.0816,33.137,350487.0
2022-08-15 11:30:00,35.91,35.97,35.88,35.96,283741.0,33.137,33.1923,33.1093,33.1831,283741.0
2022-08-15 11:40:00,35.97,36.08,35.95,36.07,493065.0,33.1923,33.2938,33.1739,33.2846,493065.0
2022-08-15 11:50:00,36.07,36.15,36.06,36.12,554646.0,33.2846,33.3584,33.2754,33.3308,554646.0
2022-08-15 12:00:00,36.12,36.12,36.05,36.11,258536.0,33.3308,33.3308,33.2662,33.3215,258536.0
2022-08-15 12:10:00,36.11,36.15,36.09,36.09,299188.0,33.3215,33.3584,33.3031,33.3031,299188.0
2022-08-15 12:20:00,36.1,36.13,36.08,36.11,259941.0,33.3123,33.34,33.2938,33.3215,259941.0
2022-08-15 12:30:00,36.11,36.17,36.11,36.16,331027.0,33.3215,33.3769,33.3215,33.3677,331027.0
2022-08-15 12:40:00,36.16,36.25,36.13,36.23,412716.0,33.3677,33.4507,33.34,33.4323,412716.0
2022-08-15 12:50:00,36.23,36.26,36.21,36.25,270535.0,33.4323,33.4599,33.4138,33.4507,270535.0
2022-08-15 13:00:00,36.25,36.25,36.18,36.24,253304.0,33.4507,33.4507,33.3861,33.4415,253304.0
2022-08-15 13:10:00,36.25,36.25,36.14,36.15,231331.0,33.4507,33.4507,33.3492,33.3584,231331.0
2022-08-15 13:20:00,36.15,36.19,36.13,36.18,237151.0,33.3584,33.3954,33.34,33.3861,237151.0
2022-08-15 13:30:00,36.18,36.19,36.14,36.15,230210.0,33.3861,33.3954,33.3492,33.3584,230210.0
2022-08-15 13:40:00,36.15,36.19,36.13,36.18,434622.0,33.3584,33.3954,33.34,33.3861,434622.0
2022-08-15 13:50:00,36.18,36.21,36.16,36.2,295683.0,33.3861,33.4138,33.3677,33.4046,295683.0
2022-08-15 14:00:00,36.2,36.26,36.18,36.2,397088.0,33.4046,33.4599,33.3861,33.4046,397088.0
2022-08-15 14:10:00,36.21,36.25,36.2,36.25,359343.0,33.4138,33.4507,33.4046,33.4507,359343.0
2022-08-15 14:20:00,36.25,36.3,36.24,36.3,364474.0,33.4507,33.4969,33.4415,33.4969,364474.0
2022-08-15 14:30:00,36.3,36.3,36.27,36.29,316559.0,33.4969,33.4969,33.4692,33.4876,316559.0
2022-08-15 14:40:00,36.29,36.3,36.24,36.27,254824.0,33.4876,33.4969,33.4415,33.4692,254824.0
2022-08-15 14:50:00,36.27,36.29,36.25,36.27,319298.0,33.4692,33.4876,33.4507,33.4692,319298.0
2022-08-15 15:00:00,36.26,36.28,36.2,36.21,439939.0,33.4599,33.4784,33.4046,33.4138,439939.0
2022-08-15 15:10:00,36.21,36.26,36.2,36.25,432573.0,33.4138,33.4599,33.4046,33.4507,432573.0
2022-08-15 15:20:00,36.25,36.25,36.22,36.23,434527.0,33.4507,33.4507,33.423,33.4323,434527.0
2022-08-15 15:30:00,36.23,36.24,36.19,36.2,414872.0,33.4323,33.4415,33.3954,33.4046,414872.0
2022-08-15 15:40:00,36.2,36.26,36.19,36.26,758055.0,33.4046,33.4599,33.3954,33.4599,758055.0
2022-08-15 15:50:00,36.26,36.29,36.23,36.25,1670247.0,33.4599,33.4876,33.4323,33.4507,1670247.0
2022-08-16 09:30:00,36.19,36.3,36.1,36.23,1305099.0,33.3954,33.4969,33.3123,33.4323,1305099.0
2022-08-16 09:40:00,36.24,36.24,36.1,36.13,869210.0,33.4415,33.4415,33.3123,33.34,869210.0
2022-08-16 09:50:00,36.13,36.32,36.11,36.31,685489.0,33.34,33.5153,33.3215,33.5061,685489.0
2022-08-16 10:00:00,36.3,36.36,36.21,36.32,986842.0,33.4969,33.5522,33.4138,33.5153,986842.0
2022-08-16 10:10:00,36.32,36.36,36.31,36.36,680245.0,33.5153,33.5522,33.5061,33.5522,680245.0
2022-08-16 10:20:00,36.36,36.52,36.35,36.41,886547.0,33.5522,33.6999,33.543,33.5984,886547.0
2022-08-16 10:30:00,36.42,36.45,36.35,36.44,837533.0,33.6076,33.6353,33.543,33.626,837533.0
2022-08-16 10:40:00,36.43,36.5,36.42,36.48,657811.0,33.6168,33.6814,33.6076,33.663,657811.0
2022-08-16 10:50:00,36.48,36.52,36.43,36.47,409484.0,33.663,33.6999,33.6168,33.6537,409484.0
2022-08-16 11:00:00,36.47,36.52,36.46,36.47,364555.0,33.6537,33.6999,33.6445,33.6537,364555.0
2022-08-16 11:10:00,36.47,36.63,36.46,36.63,683959.0,33.6537,33.8014,33.6445,33.8014,683959.0
2022-08-16 11:20:00,36.63,36.64,36.59,36.63,559142.0,33.8014,33.8106,33.7645,33.8014,559142.0
2022-08-16 11:30:00,36.62,36.65,36.59,36.62,833517.0,33.7921,33.8198,33.7645,33.7921,833517.0
2022-08-16 11:40:00,36.63,36.72,36.6,36.71,664087.0,33.8014,33.8844,33.7737,33.8752,664087.0
2022-08-16 11:50:00,36.71,36.78,36.68,36.77,560315.0,33.8752,33.9398,33.8475,33.9306,560315.0
2022-08-16 12:00:00,36.77,36.78,36.71,36.73,464819.0,33.9306,33.9398,33.8752,33.8937,464819.0
2022-08-16 12:10:00,36.73,36.84,36.73,36.83,611810.0,33.8937,33.9952,33.8937,33.9859,611810.0
2022-08-16 12:20:00,36.84,36.85,36.81,36.84,710507.0,33.9952,34.0044,33.9675,33.9952,710507.0
2022-08-16 12:30:00,36.83,36.84,36.8,36.82,595601.0,33.9859,33.9952,33.9582,33.9767,595601.0
2022-08-16 12:40:00,36.82,36.82,36.77,36.79,595586.0,33.9767,33.9767,33.9306,33.949,595586.0
2022-08-16 12:50:00,36.79,36.79,36.7,36.72,359677.0,33.949,33.949,33.866,33.8844,359677.0
2022-08-16 13:00:00,36.71,36.75,36.66,36.75,463861.0,33.8752,33.9121,33.8291,33.9121,463861.0
2022-08-16 13:10:00,36.75,36.77,36.73,36.75,446806.0,33.9121,33.9306,33.8937,33.9121,446806.0
2022-08-16 13:20:00,36.74,36.81,36.73,36.79,410949.0,33.9029,33.9675,33.8937,33.949,410949.0
2022-08-16 13:30:00,36.79,36.86,36.78,36.86,503426.0,33.949,34.0136,33.9398,34.0136,503426.0
2022-08-16 13:40:00,36.86,36.88,36.81,36.84,387819.0,34.0136,34.0321,33.9675,33.9952,387819.0
2022-08-16 13:50:00,36.84,36.88,36.82,36.87,284977.0,33.9952,34.0321,33.9767,34.0228,284977.0
2022-08-16 14:00:00,36.87,36.9,36.85,36.87,324743.0,34.0228,34.0505,34.0044,34.0228,324743.0
2022-08-16 14:10:00,36.87,36.94,36.87,36.93,764048.0,34.0228,34.0874,34.0228,34.0782,764048.0
2022-08-16 14:20:00,36.92,36.94,36.87,36.88,654912.0,34.069,34.0874,34.0228,34.0321,654912.0
2022-08-16 14:30:00,36.88,36.88,36.78,36.79,762444.0,34.0321,34.0321,33.9398,33.949,762444.0
2022-08-16 14:40:00,36.8,36.81,36.53,36.56,799782.0,33.9582,33.9675,33.7091,33.7368,799782.0
2022-08-16 14:50:00,36.56,36.63,36.54,36.62,534802.0,33.7368,33.8014,33.7183,33.7921,534802.0
2022-08-16 15:00:00,36.62,36.62,36.52,36.6,401903.0,33.7921,33.7921,33.6999,33.7737,401903.0
2022-08-16 15:10:00,36.6,36.62,36.57,36.62,260448.0,33.7737,33.7921,33.746,33.7921,260448.0
2022-08-16 15:20:00,36.62,36.67,36.6,36.65,329558.0,33.7921,33.8383,33.7737,33.8198,329558.0
2022-08-16 15:30:00,36.65,36.67,36.62,36.66,658706.0,33.8198,33.8383,33.7921,33.8291,658706.0
2022-08-16 15:40:00,36.66,36.72,36.63,36.7,670884.0,33.8291,33.8844,33.8014,33.866,670884.0
2022-08-16 15:50:00,36.7,36.71,36.6,36.65,1656098.0,33.866,33.8752,33.7737,33.8198,1656098.0
2022-08-17 09:30:00,36.2,36.59,36.11,36.45,1751688.0,33.4046,33.7645,33.3215,33.6353,1751688.0
2022-08-17 09:40:00,36.45,36.52,36.39,36.51,992729.0,33.6353,33.6999,33.5799,33.6906,992729.0
2022-08-17 09:50:00,36.51,36.52,36.39,36.42,845735.0,33.6906,33.6999,33.5799,33.6076,845735.0
2022-08-17 10:00:00,36.43,36.43,36.32,36.35,566727.0,33.6168,33.6168,33.5153,33.543,566727.0
2022-08-17 10:10:00,36.34,36.37,36.25,36.26,374980.0,33.5338,33.5615,33.4507,33.4599,374980.0
2022-08-17 10:20:00,36.25,36.31,36.23,36.3,403222.0,33.4507,33.5061,33.4323,33.4969,403222.0
2022-08-17 10:30:00,36.3,36.35,36.21,36.24,559737.0,33.4969,33.543,33.4138,33.4415,559737.0
2022-08-17 10:40:00,36.24,36.41,36.23,36.37,751143.0,33.4415,33.5984,33.4323,33.5615,751143.0
2022-08-17 10:50:00,36.37,36.37,36.27,36.27,526163.0,33.5615,33.5615,33.4692,33.4692,526163.0
2022-08-17 11:00:00,36.28,36.32,36.25,36.27,489705.0,33.4784,33.5153,33.4507,33.4692,489705.0
2022-08-17 11:10:00,36.28,36.33,36.26,36.27,385361.0,33.4784,33.5245,33.4599,33.4692,385361.0
2022-08-17 11:20:00,36.28,36.33,36.24,36.3,306160.0,33.4784,33.5245,33.4415,33.4969,306160.0
2022-08-17 11:30:00,36.3,36.34,36.23,36.23,264202.0,33.4969,33.5338,33.4323,33.4323,264202.0
2022-08-17 11:40:00,36.23,36.25,36.08,36.11,497025.0,33.4323,33.4507,33.2938,33.3215,497025.0
2022-08-17 11:50:00,36.1,36.15,36.09,36.09,308716.0,33.3123,33.3584,33.3031,33.3031,308716.0
2022-08-17 12:00:00,36.09,36.2,36.09,36.16,320028.0,33.3031,33.4046,33.3031,33.3677,320028.0
2022-08-17 12:10:00,36.16,36.21,36.16,36.19,392799.0,33.3677,33.4138,33.3677,33.3954,392799.0
2022-08-17 12:20:00,36.19,36.25,36.18,36.25,362537.0,33.3954,33.4507,33.3861,33.4507,362537.0
2022-08-17 12:30:00,36.25,36.33,36.23,36.31,738477.0,33.4507,33.5245,33.4323,33.5061,738477.0
2022-08-17 12:40:00,36.3,36.31,36.25,36.25,315630.0,33.4969,33.5061,33.4507,33.4507,315630.0
2022-08-17 12:50:00,36.25,36.28,36.22,36.27,246213.0,33.4507,33.4784,33.423,33.4692,246213.0
2022-08-17 13:00:00,36.27,36.3,36.22,36.23,375546.0,33.4692,33.4969,33.423,33.4323,375546.0
2022-08-17 13:10:00,36.23,36.3,36.23,36.25,183351.0,33.4323,33.4969,33.4323,33.4507,183351.0
2022-08-17 13:20:00,36.25,36.31,36.24,36.3,185913.0,33.4507,33.5061,33.4415,33.4969,185913.0
2022-08-17 13:30:00,36.3,36.31,36.24,36.27,170249.0,33.4969,33.5061,33.4415,33.4692,170249.0
2022-08-17 13:40:00,36.26,36.29,36.24,36.27,221160.0,33.4599,33.4876,33.4415,33.4692,221160.0
2022-08-17 13:50:00,36.26,36.29,36.24,36.27,287317.0,33.4599,33.4876,33.4415,33.4692,287317.0
2022-08-17 14:00:00,36.27,36.49,36.26,36.38,1480188.0,33.4692,33.6722,33.4599,33.5707,1480188.0
2022-08-17 14:10:00,36.38,36.51,36.35,36.46,791784.0,33.5707,33.6906,33.543,33.6445,791784.0
2022-08-17 14:20:00,36.45,36.48,36.35,36.48,344312.0,33.6353,33.663,33.543,33.663,344312.0
2022-08-17 14:30:00,36.48,36.57,36.42,36.56,432402.0,33.663,33.746,33.6076,33.7368,432402.0
2022-08-17 14:40:00,36.56,36.56,36.4,36.44,459906.0,33.7368,33.7368,33.5891,33.626,459906.0
2022-08-17 14:50:00,36.43,36.44,36.38,36.4,387537.0,33.6168,33.626,33.5707,33.5891,387537.0
2022-08-17 15:00:00,36.39,36.49,36.38,36.4,371439.0,33.5799,33.6722,33.5707,33.5891,371439.0
2022-08-17 15:10:00,36.4,36.42,36.3,36.34,480901.0,33.5891,33.6076,33.4969,33.5338,480901.0
2022-08-17 15:20:00,36.34,36.42,36.32,36.38,503079.0,33.5338,33.6076,33.5153,33.5707,503079.0
2022-08-17 15:30:00,36.38,36.43,36.34,36.41,535818.0,33.5707,33.6168,33.5338,33.5984,535818.0
2022-08-17 15:40:00,36.41,36.45,36.36,36.37,792761.0,33.5984,33.6353,33.5522,33.5615,792761.0
2022-08-17 15:50:00,36.36,36.44,36.35,36.42,1575852.0,33.5522,33.626,33.543,33.6076,1575852.0
2022-08-18 09:30:00,36.25,36.4,36.16,36.24,1320260.0,33.4507,33.5891,33.3677,33.4415,1320260.0
2022-08-18 09:40:00,36.25,36.39,36.23,36.25,777238.0,33.4507,33.5799,33.4323,33.4507,777238.0
2022-08-18 09:50:00,36.24,36.3,36.21,36.26,424651.0,33.4415,33.4969,33.4138,33.4599,424651.0
2022-08-18 10:00:00,36.26,36.27,36.17,36.21,404186.0,33.4599,33.4692,33.3769,33.4138,404186.0
2022-08-18 10:10:00,36.22,36.26,36.2,36.25,282146.0,33.423,33.4599,33.4046,33.4507,282146.0
2022-08-18 10:20:00,36.25,36.29,36.23,36.24,286268.0,33.4507,33.4876,33.4323,33.4415,286268.0
2022-08-18 10:30:00,36.25,36.26,36.18,36.22,346196.0,33.4507,33.4599,33.3861,33.423,346196.0
2022-08-18 10:40:00,36.22,36.33,36.22,36.33,1111254.0,33.423,33.5245,33.423,33.5245,1111254.0
2022-08-18 10:50:00,36.33,36.34,36.23,36.27,341829.0,33.5245,33.5338,33.4323,33.4692,341829.0
2022-08-18 11:00:00,36.26,36.28,36.17,36.17,428069.0,33.4599,33.4784,33.3769,33.3769,428069.0
2022-08-18 11:10:00,36.18,36.19,36.11,36.17,935885.0,33.3861,33.3954,33.3215,33.3769,935885.0
2022-08-18 11:20:00,36.17,36.24,36.16,36.19,467284.0,33.3769,33.4415,33.3677,33.3954,467284.0
2022-08-18 11:30:00,36.19,36.24,36.17,36.23,334739.0,33.3954,33.4415,33.3769,33.4323,334739.0
2022-08-18 11:40:00,36.23,36.24,36.22,36.24,320675.0,33.4323,33.4415,33.423,33.4415,320675.0
2022-08-18 11:50:00,36.24,36.24,36.18,36.19,417942.0,33.4415,33.4415,33.3861,33.3954,417942.0
2022-08-18 12:00:00,36.19,36.23,36.19,36.22,195023.0,33.3954,33.4323,33.3954,33.423,195023.0
2022-08-18 12:10:00,36.22,36.23,36.19,36.2,275678.0,33.423,33.4323,33.3954,33.4046,275678.0
2022-08-18 12:20:00,36.2,36.21,36.1,36.1,522352.0,33.4046,33.4138,33.3123,33.3123,522352.0
2022-08-18 12:30:00,36.1,36.11,36.03,36.04,607741.0,33.3123,33.3215,33.2477,33.2569,607741.0
2022-08-18 12:40:00,36.03,36.07,36.0,36.03,433565.0,33.2477,33.2846,33.22,33.2477,433565.0
2022-08-18 12:50:00,36.03,36.05,36.0,36.01,285620.0,33.2477,33.2662,33.22,33.2293,285620.0
2022-08-18 13:00:00,36.01,36.06,36.0,36.05,288097.0,33.2293,33.2754,33.22,33.2662,288097.0
2022-08-18 13:10:00,36.05,36.07,36.01,36.04,339836.0,33.2662,33.2846,33.2293,33.2569,339836.0
2022-08-18 13:20:00,36.04,36.04,36.01,36.01,425295.0,33.2569,33.2569,33.2293,33.2293,425295.0
2022-08-18 13:30:00,36.02,36.07,36.01,36.07,468583.0,33.2385,33.2846,33.2293,33.2846,468583.0
2022-08-18 13:40:00,36.07,36.12,36.04,36.04,304930.0,33.2846,33.3308,33.2569,33.2569,304930.0
2022-08-18 13:50:00,36.04,36.06,36.01,36.04,386964.0,33.2569,33.2754,33.2293,33.2569,386964.0
2022-08-18 14:00:00,36.04,36.09,36.03,36.08,236172.0,33.2569,33.3031,33.2477,33.2938,236172.0
2022-08-18 14:10:00,36.08,36.1,36.05,36.08,231019.0,33.2938,33.3123,33.2662,33.2938,231019.0
2022-08-18 14:20:00,36.08,36.12,36.07,36.09,327878.0,33.2938,33.3308,33.2846,33.3031,327878.0
2022-08-18 14:30:00,36.09,36.11,36.05,36.09,353757.0,33.3031,33.3215,33.2662,33.3031,353757.0
2022-08-18 14:40:00,36.09,36.13,36.08,36.09,310075.0,33.3031,33.34,33.2938,33.3031,310075.0
2022-08-18 14:50:00,36.1,36.17,36.09,36.15,665076.0,33.3123,33.3769,33.3031,33.3584,665076.0
2022-08-18 15:00:00,36.15,36.18,36.14,36.16,211544.0,33.3584,33.3861,33.3492,33.3677,211544.0
2022-08-18 15:10:00,36.16,36.21,36.15,36.21,298761.0,33.3677,33.4138,33.3584,33.4138,298761.0
2022-08-18 15:20:00,36.21,36.27,36.19,36.24,535804.0,33.4138,33.4692,33.3954,33.4415,535804.0
2022-08-18 15:30:00,36.25,36.27,36.23,36.25,570904.0,33.4507,33.4692,33.4323,33.4507,570904.0
2022-08-18 15:40:00,36.26,36.3,36.24,36.27,780933.0,33.4599,33.4969,33.4415,33.4692,780933.0
2022-08-18 15:50:00,36.27,36.31,36.24,36.31,1563623.0,33.4692,33.5061,33.4415,33.5061,1563623.0
2022-08-19 09:30:00,35.96,36.03,35.77,35.82,2554411.0,33.1831,33.2477,33.0078,33.0539,2554411.0
2022-08-19 09:40:00,35.82,35.84,35.7,35.73,1187493.0,33.0539,33.0724,32.9432,32.9709,1187493.0
2022-08-19 09:50:00,35.73,35.78,35.7,35.72,924465.0,32.9709,33.017,32.9432,32.9616,924465.0
2022-08-19 10:00:00,35.72,35.79,35.7,35.72,633250.0,32.9616,33.0262,32.9432,32.9616,633250.0
2022-08-19 10:10:00,35.73,35.74,35.61,35.69,796942.0,32.9709,32.9801,32.8601,32.934,796942.0
2022-08-19 10:20:00,35.69,35.79,35.61,35.68,1006867.0,32.934,33.0262,32.8601,32.9247,1006867.0
2022-08-19 10:30:00,35.68,35.71,35.61,35.62,623352.0,32.9247,32.9524,32.8601,32.8694,623352.0
2022-08-19 10:40:00,35.62,35.64,35.53,35.62,594731.0,32.8694,32.8878,32.7863,32.8694,594731.0
2022-08-19 10:50:00,35.61,35.62,35.47,35.48,963048.0,32.8601,32.8694,32.731,32.7402,963048.0
2022-08-19 11:00:00,35.48,35.52,35.36,35.38,699610.0,32.7402,32.7771,32.6294,32.6479,699610.0
2022-08-19 11:10:00,35.39,35.44,35.35,35.43,595204.0,32.6571,32.7033,32.6202,32.694,595204.0
2022-08-19 11:20:00,35.43,35.48,35.4,35.48,425738.0,32.694,32.7402,32.6664,32.7402,425738.0
2022-08-19 11:30:00,35.48,35.51,35.4,35.43,754667.0,32.7402,32.7679,32.6664,32.694,754667.0
2022-08-19 11:40:00,35.43,35.52,35.39,35.47,731866.0,32.694,32.7771,32.6571,32.731,731866.0
2022-08-19 11:50:00,35.47,35.48,35.43,35.44,403747.0,32.731,32.7402,32.694,32.7033,403747.0
2022-08-19 12:00:00,35.43,35.44,35.37,35.38,364396.0,32.694,32.7033,32.6387,32.6479,364396.0
2022-08-19 12:10:00,35.39,35.46,35.38,35.45,321016.0,32.6571,32.7217,32.6479,32.7125,321016.0
2022-08-19 12:20:00,35.45,35.46,35.37,35.39,303602.0,32.7125,32.7217,32.6387,32.6571,303602.0
2022-08-19 12:30:00,35.38,35.49,35.36,35.49,332438.0,32.6479,32.7494,32.6294,32.7494,332438.0
2022-08-19 12:40:00,35.48,35.51,35.44,35.48,379619.0,32.7402,32.7679,32.7033,32.7402,379619.0
2022-08-19 12:50:00,35.48,35.52,35.47,35.48,244725.0,32.7402,32.7771,32.731,32.7402,244725.0
2022-08-19 13:00:00,35.47,35.51,35.45,35.48,285583.0,32.731,32.7679,32.7125,32.7402,285583.0
2022-08-19 13:10:00,35.48,35.49,35.42,35.44,287637.0,32.7402,32.7494,32.6848,32.7033,287637.0
2022-08-19 13:20:00,35.44,35.45,35.37,35.39,445092.0,32.7033,32.7125,32.6387,32.6571,445092.0
2022-08-19 13:30:00,35.39,35.41,35.35,35.38,365947.0,32.6571,32.6756,32.6202,32.6479,365947.0
2022-08-19 13:40:00,35.38,35.4,35.36,35.37,159043.0,32.6479,32.6664,32.6294,32.6387,159043.0
2022-08-19 13:50:00,35.37,35.43,35.36,35.41,283920.0,32.6387,32.694,32.6294,32.6756,283920.0
2022-08-19 14:00:00,35.41,35.43,35.39,35.41,276885.0,32.6756,32.694,32.6571,32.6756,276885.0
2022-08-19 14:10:00,35.41,35.42,35.35,35.36,249750.0,32.6756,32.6848,32.6202,32.6294,249750.0
2022-08-19 14:20:00,35.36,35.41,35.33,35.4,321659.0,32.6294,32.6756,32.6018,32.6664,321659.0
2022-08-19 14:30:00,35.4,35.41,35.38,35.38,212539.0,32.6664,32.6756,32.6479,32.6479,212539.0
2022-08-19 14:40:00,35.38,35.4,35.35,35.4,253778.0,32.6479,32.6664,32.6202,32.6664,253778.0
2022-08-19 14:50:00,35.4,35.41,35.34,35.36,314620.0,32.6664,32.6756,32.611,32.6294,314620.0
2022-08-19 15:00:00,35.37,35.38,35.31,35.36,530702.0,32.6387,32.6479,32.5833,32.6294,530702.0
2022-08-19 15:10:00,35.36,35.5,35.35,35.47,565757.0,32.6294,32.7586,32.6202,32.731,565757.0
2022-08-19 15:20:00,35.47,35.5,35.45,35.48,473392.0,32.731,32.7586,32.7125,32.7402,473392.0
2022-08-19 15:30:00,35.48,35.51,35.45,35.47,905847.0,32.7402,32.7679,32.7125,32.731,905847.0
2022-08-19 15:40:00,35.47,35.51,35.43,35.47,1346996.0,32.731,32.7679,32.694,32.731,1346996.0
2022-08-19 15:50:00,35.47,35.53,35.44,35.47,2510476.0,32.731,32.7863,32.7033,32.731,2510476.0
2022-08-22 09:30:00,34.75,34.81,34.52,34.61,1636765.0,32.0666,32.1219,31.8543,31.9374,1636765.0
2022-08-22 09:40:00,34.61,34.72,34.56,34.62,1030597.0,31.9374,32.0389,31.8912,31.9466,1030597.0
2022-08-22 09:50:00,34.61,34.67,34.52,34.64,647599.0,31.9374,31.9927,31.8543,31.965,647599.0
2022-08-22 10:00:00,34.64,34.65,34.54,34.58,377011.0,31.965,31.9743,31.8728,31.9097,377011.0
2022-08-22 10:10:00,34.59,34.6,34.48,34.5,640053.0,31.9189,31.9281,31.8174,31.8359,640053.0
2022-08-22 10:20:00,34.51,34.55,34.46,34.5,392657.0,31.8451,31.882,31.7989,31.8359,392657.0
2022-08-22 10:30:00,34.5,34.55,34.45,34.55,615238.0,31.8359,31.882,31.7897,31.882,615238.0
2022-08-22 10:40:00,34.55,34.62,34.52,34.6,561199.0,31.882,31.9466,31.8543,31.9281,561199.0
2022-08-22 10:50:00,34.61,34.61,34.51,34.52,378379.0,31.9374,31.9374,31.8451,31.8543,378379.0
2022-08-22 11:00:00,34.53,34.69,34.52,34.69,618483.0,31.8635,32.0112,31.8543,32.0112,618483.0
2022-08-22 11:10:00,34.69,34.77,34.66,34.73,296700.0,32.0112,32.085,31.9835,32.0481,296700.0
2022-08-22 11:20:00,34.73,34.78,34.72,34.75,414252.0,32.0481,32.0942,32.0389,32.0666,414252.0
2022-08-22 11:30:00,34.75,34.79,34.72,34.72,307943.0,32.0666,32.1035,32.0389,32.0389,307943.0
2022-08-22 11:40:00,34.73,34.77,34.68,34.7,216034.0,32.0481,32.085,32.002,32.0204,216034.0
2022-08-22 11:50:00,34.71,34.76,34.65,34.73,327118.0,32.0296,32.0758,31.9743,32.0481,327118.0
2022-08-22 12:00:00,34.73,34.78,34.71,34.71,326474.0,32.0481,32.0942,32.0296,32.0296,326474.0
2022-08-22 12:10:00,34.7,34.76,34.69,34.75,166545.0,32.0204,32.0758,32.0112,32.0666,166545.0
2022-08-22 12:20:00,34.75,34.82,34.71,34.73,244318.0,32.0666,32.1311,32.0296,32.0481,244318.0
2022-08-22 12:30:00,34.73,34.8,34.72,34.79,285848.0,32.0481,32.1127,32.0389,32.1035,285848.0
2022-08-22 12:40:00,34.79,34.79,34.73,34.77,385327.0,32.1035,32.1035,32.0481,32.085,385327.0
2022-08-22 12:50:00,34.77,34.8,34.75,34.78,164171.0,32.085,32.1127,32.0666,32.0942,164171.0
2022-08-22 13:00:00,34.79,34.79,34.73,34.75,195451.0,32.1035,32.1035,32.0481,32.0666,195451.0
2022-08-22 13:10:00,34.75,34.75,34.69,34.74,358896.0,32.0666,32.0666,32.0112,32.0573,358896.0
2022-08-22 13:20:00,34.74,34.77,34.7,34.73,529670.0,32.0573,32.085,32.0204,32.0481,529670.0
2022-08-22 13:30:00,34.73,34.75,34.67,34.72,473794.0,32.0481,32.0666,31.9927,32.0389,473794.0
2022-08-22 13:40:00,34.72,34.74,34.68,34.7,455419.0,32.0389,32.0573,32.002,32.0204,455419.0
2022-08-22 13:50:00,34.7,34.72,34.64,34.65,276446.0,32.0204,32.0389,31.965,31.9743,276446.0
2022-08-22 14:00:00,34.66,34.66,34.58,34.61,283206.0,31.9835,31.9835,31.9097,31.9374,283206.0
2022-08-22 14:10:00,34.6,34.65,34.57,34.65,348234.0,31.9281,31.9743,31.9005,31.9743,348234.0
2022-08-22 14:20:00,34.65,34.67,34.63,34.66,314563.0,31.9743,31.9927,31.9558,31.9835,314563.0
2022-08-22 14:30:00,34.66,34.68,34.62,34.66,356998.0,31.9835,32.002,31.9466,31.9835,356998.0
2022-08-22 14:40:00,34.66,34.68,34.62,34.64,269943.0,31.9835,32.002,31.9466,31.965,269943.0
2022-08-22 14:50:00,34.63,34.64,34.59,34.61,368376.0,31.9558,31.965,31.9189,31.9374,368376.0
2022-08-22 15:00:00,34.61,34.67,34.6,34.62,705080.0,31.9374,31.9927,31.9281,31.9466,705080.0
2022-08-22 15:10:00,34.62,34.64,34.56,34.56,407414.0,31.9466,31.965,31.8912,31.8912,407414.0
2022-08-22 15:20:00,34.57,34.63,34.55,34.59,993671.0,31.9005,31.9558,31.882,31.9189,993671.0
2022-08-22 15:30:00,34.6,34.65,34.54,34.65,694928.0,31.9281,31.9743,31.8728,31.9743,694928.0
2022-08-22 15:40:00,34.65,34.67,34.57,34.67,967206.0,31.9743,31.9927,31.9005,31.9927,967206.0
2022-08-22 15:50:00,34.67,34.78,34.65,34.73,2521460.0,31.9927,32.0942,31.9743,32.0481,2521460.0
2022-08-23 09:30:00,34.67,34.97,34.63,34.91,1589563.0,31.9927,32.2696,31.9558,32.2142,1589563.0
2022-08-23 09:40:00,34.9,34.97,34.77,34.86,980155.0,32.205,32.2696,32.085,32.1681,980155.0
2022-08-23 09:50:00,34.85,34.93,34.82,34.83,598426.0,32.1588,32.2327,32.1311,32.1404,598426.0
2022-08-23 10:00:00,34.83,34.89,34.75,34.84,509077.0,32.1404,32.1957,32.0666,32.1496,509077.0
2022-08-23 10:10:00,34.84,34.93,34.8,34.83,714071.0,32.1496,32.2327,32.1127,32.1404,714071.0
2022-08-23 10:20:00,34.82,34.91,34.77,34.77,403680.0,32.1311,32.2142,32.085,32.085,403680.0
2022-08-23 10:30:00,34.77,34.88,34.73,34.73,549250.0,32.085,32.1865,32.0481,32.0481,549250.0
2022-08-23 10:40:00,34.73,34.74,34.67,34.72,552031.0,32.0481,32.0573,31.9927,32.0389,552031.0
2022-08-23 10:50:00,34.72,34.74,34.57,34.59,753704.0,32.0389,32.0573,31.9005,31.9189,753704.0
2022-08-23 11:00:00,34.59,34.6,34.47,34.5,644623.0,31.9189,31.9281,31.8082,31.8359,644623.0
2022-08-23 11:10:00,34.51,34.57,34.46,34.55,501991.0,31.8451,31.9005,31.7989,31.882,501991.0
2022-08-23 11:20:00,34.54,34.55,34.45,34.48,569197.0,31.8728,31.882,31.7897,31.8174,569197.0
2022-08-23 11:30:00,34.48,34.55,34.46,34.52,394676.0,31.8174,31.882,31.7989,31.8543,394676.0
2022-08-23 11:40:00,34.52,34.53,34.43,34.48,447352.0,31.8543,31.8635,31.7713,31.8174,447352.0
2022-08-23 11:50:00,34.48,34.5,34.44,34.45,322025.0,31.8174,31.8359,31.7805,31.7897,322025.0
2022-08-23 12:00:00,34.45,34.48,34.4,34.47,338188.0,31.7897,31.8174,31.7436,31.8082,338188.0
2022-08-23 12:10:00,34.48,34.48,34.4,34.41,295406.0,31.8174,31.8174,31.7436,31.7528,295406.0
2022-08-23 12:20:00,34.4,34.42,34.36,34.39,656802.0,31.7436,31.762,31.7067,31.7344,656802.0
2022-08-23 12:30:00,34.38,34.47,34.37,34.47,417670.0,31.7251,31.8082,31.7159,31.8082,417670.0
2022-08-23 12:40:00,34.47,34.5,34.43,34.44,276933.0,31.8082,31.8359,31.7713,31.7805,276933.0
2022-08-23 12:50:00,34.44,34.51,34.43,34.49,239725.0,31.7805,31.8451,31.7713,31.8266,239725.0
2022-08-23 13:00:00,34.5,34.51,34.44,34.45,329351.0,31.8359,31.8451,31.7805,31.7897,329351.0
2022-08-23 13:10:00,34.46,34.51,34.43,34.5,347591.0,31.7989,31.8451,31.7713,31.8359,347591.0
2022-08-23 13:20:00,34.5,34.54,34.47,34.52,223525.0,31.8359,31.8728,31.8082,31.8543,223525.0
2022-08-23 13:30:00,34.52,34.57,34.48,34.5,313444.0,31.8543,31.9005,31.8174,31.8359,313444.0
2022-08-23 13:40:00,34.5,34.53,34.46,34.48,139206.0,31.8359,31.8635,31.7989,31.8174,139206.0
2022-08-23 13:50:00,34.48,34.48,34.43,34.45,246724.0,31.8174,31.8174,31.7713,31.7897,246724.0
2022-08-23 14:00:00,34.45,34.46,34.41,34.46,184936.0,31.7897,31.7989,31.7528,31.7989,184936.0
2022-08-23 14:10:00,34.45,34.48,34.43,34.47,271740.0,31.7897,31.8174,31.7713,31.8082,271740.0
2022-08-23 14:20:00,34.46,34.5,34.46,34.48,464741.0,31.7989,31.8359,31.7989,31.8174,464741.0
2022-08-23 14:30:00,34.49,34.5,34.43,34.45,242062.0,31.8266,31.8359,31.7713,31.7897,242062.0
2022-08-23 14:40:00,34.45,34.47,34.42,34.45,589008.0,31.7897,31.8082,31.762,31.7897,589008.0
2022-08-23 14:50:00,34.44,34.46,34.42,34.45,304860.0,31.7805,31.7989,31.762,31.7897,304860.0
2022-08-23 15:00:00,34.45,34.51,34.41,34.44,685789.0,31.7897,31.8451,31.7528,31.7805,685789.0
2022-08-23 15:10:00,34.44,34.45,34.38,34.44,479444.0,31.7805,31.7897,31.7251,31.7805,479444.0
2022-08-23 15:20:00,34.44,34.44,34.4,34.42,399084.0,31.7805,31.7805,31.7436,31.762,399084.0
2022-08-23 15:30:00,34.41,34.42,34.38,34.41,513221.0,31.7528,31.762,31.7251,31.7528,513221.0
2022-08-23 15:40:00,34.4,34.47,34.4,34.43,817767.0,31.7436,31.8082,31.7436,31.7713,817767.0
2022-08-23 15:50:00,34.42,34.48,34.39,34.4,1579923.0,31.762,31.8174,31.7344,31.7436,1579923.0
2022-08-24 09:30:00,34.25,34.3,34.05,34.13,1760529.0,31.6052,31.6513,31.4206,31.4944,1760529.0
2022-08-24 09:40:00,34.12,34.3,34.1,34.22,1025479.0,31.4852,31.6513,31.4667,31.5775,1025479.0
2022-08-24 09:50:00,34.21,34.26,34.15,34.15,653523.0,31.5683,31.6144,31.5129,31.5129,653523.0
2022-08-24 10:00:00,34.15,34.22,34.11,34.21,554345.0,31.5129,31.5775,31.476,31.5683,554345.0
2022-08-24 10:10:00,34.22,34.33,34.2,34.32,706027.0,31.5775,31.679,31.559,31.6698,706027.0
2022-08-24 10:20:00,34.33,34.43,34.31,34.38,873877.0,31.679,31.7713,31.6605,31.7251,873877.0
2022-08-24 10:30:00,34.38,34.48,34.36,34.41,915086.0,31.7251,31.8174,31.7067,31.7528,915086.0
2022-08-24 10:40:00,34.4,34.42,34.34,34.41,826183.0,31.7436,31.762,31.6882,31.7528,826183.0
2022-08-24 10:50:00,34.42,34.45,34.39,34.39,436124.0,31.762,31.7897,31.7344,31.7344,436124.0
2022-08-24 11:00:00,34.4,34.49,34.36,34.48,568300.0,31.7436,31.8266,31.7067,31.8174,568300.0
2022-08-24 11:10:00,34.48,34.6,34.44,34.56,848920.0,31.8174,31.9281,31.7805,31.8912,848920.0
2022-08-24 11:20:00,34.57,34.63,34.54,34.63,633018.0,31.9005,31.9558,31.8728,31.9558,633018.0
2022-08-24 11:30:00,34.62,34.7,34.61,34.69,854719.0,31.9466,32.0204,31.9374,32.0112,854719.0
2022-08-24 11:40:00,34.69,34.75,34.68,34.73,759513.0,32.0112,32.0666,32.002,32.0481,759513.0
2022-08-24 11:50:00,34.73,34.77,34.69,34.73,609192.0,32.0481,32.085,32.0112,32.0481,609192.0
2022-08-24 12:00:00,34.73,34.79,34.72,34.79,518174.0,32.0481,32.1035,32.0389,32.1035,518174.0
2022-08-24 12:10:00,34.79,34.8,34.72,34.72,438590.0,32.1035,32.1127,32.0389,32.0389,438590.0
2022-08-24 12:20:00,34.73,34.73,34.66,34.68,358108.0,32.0481,32.0481,31.9835,32.002,358108.0
2022-08-24 12:30:00,34.67,34.68,34.59,34.62,382954.0,31.9927,32.002,31.9189,31.9466,382954.0
2022-08-24 12:40:00,34.61,34.61,34.5,34.51,614702.0,31.9374,31.9374,31.8359,31.8451,614702.0
2022-08-24 12:50:00,34.51,34.52,34.47,34.48,403567.0,31.8451,31.8543,31.8082,31.8174,403567.0
2022-08-24 13:00:00,34.47,34.5,34.44,34.48,549938.0,31.8082,31.8359,31.7805,31.8174,549938.0
2022-08-24 13:10:00,34.47,34.49,34.43,34.44,341581.0,31.8082,31.8266,31.7713,31.7805,341581.0
2022-08-24 13:20:00,34.43,34.44,34.35,34.37,429352.0,31.7713,31.7805,31.6974,31.7159,429352.0
2022-08-24 13:30:00,34.36,34.38,34.33,34.37,367180.0,31.7067,31.7251,31.679,31.7159,367180.0
2022-08-24 13:40:00,34.37,34.37,34.3,34.33,543513.0,31.7159,31.7159,31.6513,31.679,543513.0
2022-08-24 13:50:00,34.33,34.35,34.29,34.34,502294.0,31.679,31.6974,31.6421,31.6882,502294.0
2022-08-24 14:00:00,34.35,34.4,34.34,34.38,401898.0,31.6974,31.7436,31.6882,31.7251,401898.0
2022-08-24 14:10:00,34.39,34.4,34.35,34.39,348472.0,31.7344,31.7436,31.6974,31.7344,348472.0
2022-08-24 14:20:00,34.38,34.4,34.36,34.37,247826.0,31.7251,31.7436,31.7067,31.7159,247826.0
2022-08-24 14:30:00,34.37,34.38,34.32,34.34,731425.0,31.7159,31.7251,31.6698,31.6882,731425.0
2022-08-24 14:40:00,34.34,34.38,34.32,34.36,599152.0,31.6882,31.7251,31.6698,31.7067,599152.0
2022-08-24 14:50:00,34.37,34.41,34.36,34.39,383416.0,31.7159,31.7528,31.7067,31.7344,383416.0
2022-08-24 15:00:00,34.4,34.46,34.38,34.45,539884.0,31.7436,31.7989,31.7251,31.7897,539884.0
2022-08-24 15:10:00,34.45,34.47,34.43,34.46,385065.0,31.7897,31.8082,31.7713,31.7989,385065.0
2022-08-24 15:20:00,34.47,34.47,34.44,34.46,384323.0,31.8082,31.8082,31.7805,31.7989,384323.0
2022-08-24 15:30:00,34.45,34.56,34.45,34.55,624331.0,31.7897,31.8912,31.7897,31.882,624331.0
2022-08-24 15:40:00,34.55,34.66,34.55,34.62,1286623.0,31.882,31.9835,31.882,31.9466,1286623.0
2022-08-24 15:50:00,34.63,34.65,34.51,34.54,1969129.0,31.9558,31.9743,31.8451,31.8728,1969129.0
2022-08-25 09:30:00,34.6,34.67,34.45,34.65,1279363.0,31.9281,31.9927,31.7897,31.9743,1279363.0
2022-08-25 09:40:00,34.65,34.88,34.64,34.88,833652.0,31.9743,32.1865,31.965,32.1865,833652.0
2022-08-25 09:50:00,34.88,35.04,34.77,35.03,1124874.0,32.1865,32.3342,32.085,32.3249,1124874.0
2022-08-25 10:00:00,35.04,35.08,34.91,34.92,879539.0,32.3342,32.3711,32.2142,32.2234,879539.0
2022-08-25 10:10:00,34.93,34.99,34.9,34.92,388202.0,32.2327,32.288,32.205,32.2234,388202.0
2022-08-25 10:20:00,34.93,35.09,34.92,35.09,676335.0,32.2327,32.3803,32.2234,32.3803,676335.0
2022-08-25 10:30:00,35.09,35.23,35.08,35.23,1140678.0,32.3803,32.5095,32.3711,32.5095,1140678.0
2022-08-25 10:40:00,35.23,35.28,35.18,35.22,938863.0,32.5095,32.5556,32.4633,32.5003,938863.0
2022-08-25 10:50:00,35.22,35.23,35.13,35.14,822668.0,32.5003,32.5095,32.4172,32.4264,822668.0
2022-08-25 11:00:00,35.14,35.19,35.09,35.19,1284417.0,32.4264,32.4726,32.3803,32.4726,1284417.0
2022-08-25 11:10:00,35.19,35.24,35.12,35.13,1733580.0,32.4726,32.5187,32.408,32.4172,1733580.0
2022-08-25 11:20:00,35.13,35.14,35.02,35.09,474314.0,32.4172,32.4264,32.3157,32.3803,474314.0
2022-08-25 11:30:00,35.09,35.12,35.04,35.08,415402.0,32.3803,32.408,32.3342,32.3711,415402.0
2022-08-25 11:40:00,35.08,35.13,35.05,35.05,371220.0,32.3711,32.4172,32.3434,32.3434,371220.0
2022-08-25 11:50:00,35.05,35.11,35.04,35.1,276473.0,32.3434,32.3988,32.3342,32.3895,276473.0
2022-08-25 12:00:00,35.1,35.1,34.99,35.0,356778.0,32.3895,32.3895,32.288,32.2972,356778.0
2022-08-25 12:10:00,35.0,35.01,34.9,34.92,477436.0,32.2972,32.3065,32.205,32.2234,477436.0
2022-08-25 12:20:00,34.92,34.99,34.88,34.98,551234.0,32.2234,32.288,32.1865,32.2788,551234.0
2022-08-25 12:30:00,34.98,34.99,34.95,34.95,313233.0,32.2788,32.288,32.2511,32.2511,313233.0
2022-08-25 12:40:00,34.96,34.96,34.86,34.88,380322.0,32.2603,32.2603,32.1681,32.1865,380322.0
2022-08-25 12:50:00,34.89,34.95,34.88,34.94,174748.0,32.1957,32.2511,32.1865,32.2419,174748.0
2022-08-25 13:00:00,34.94,35.0,34.92,34.95,391864.0,32.2419,32.2972,32.2234,32.2511,391864.0
2022-08-25 13:10:00,34.95,35.02,34.93,35.0,293266.0,32.2511,32.3157,32.2327,32.2972,293266.0
2022-08-25 13:20:00,35.0,35.04,34.97,35.03,312146.0,32.2972,32.3342,32.2696,32.3249,312146.0
2022-08-25 13:30:00,35.04,35.08,35.02,35.08,414770.0,32.3342,32.3711,32.3157,32.3711,414770.0
2022-08-25 13:40:00,35.08,35.18,35.07,35.16,612731.0,32.3711,32.4633,32.3618,32.4449,612731.0
2022-08-25 13:50:00,35.16,35.23,35.16,35.23,997033.0,32.4449,32.5095,32.4449,32.5095,997033.0
2022-08-25 14:00:00,35.23,35.27,35.18,35.2,1317124.0,32.5095,32.5464,32.4633,32.4818,1317124.0
2022-08-25 14:10:00,35.2,35.23,35.14,35.14,337574.0,32.4818,32.5095,32.4264,32.4264,337574.0
2022-08-25 14:20:00,35.15,35.15,35.08,35.09,414555.0,32.4357,32.4357,32.3711,32.3803,414555.0
2022-08-25 14:30:00,35.09,35.1,35.02,35.02,317210.0,32.3803,32.3895,32.3157,32.3157,317210.0
2022-08-25 14:40:00,35.02,35.03,34.98,35.01,362202.0,32.3157,32.3249,32.2788,32.3065,362202.0
2022-08-25 14:50:00,35.01,35.02,34.97,35.02,308057.0,32.3065,32.3157,32.2696,32.3157,308057.0
2022-08-25 15:00:00,35.02,35.06,35.0,35.01,372373.0,32.3157,32.3526,32.2972,32.3065,372373.0
2022-08-25 15:10:00,35.01,35.04,35.01,35.03,398443.0,32.3065,32.3342,32.3065,32.3249,398443.0
2022-08-25 15:20:00,35.04,35.1,35.03,35.08,350937.0,32.3342,32.3895,32.3249,32.3711,350937.0
2022-08-25 15:30:00,35.08,35.08,35.03,35.05,566296.0,32.3711,32.3711,32.3249,32.3434,566296.0
2022-08-25 15:40:00,35.05,35.12,35.03,35.08,1141681.0,32.3434,32.408,32.3249,32.3711,1141681.0
2022-08-25 15:50:00,35.09,35.19,35.03,35.17,3091195.0,32.3803,32.4726,32.3249,32.4541,3091195.0
2022-08-26 09:30:00,35.44,35.48,35.21,35.45,1630235.0,32.7033,32.7402,32.491,32.7125,1630235.0
2022-08-26 09:40:00,35.45,35.45,35.22,35.29,675891.0,32.7125,32.7125,32.5003,32.5649,675891.0
2022-08-26 09:50:00,35.29,35.41,35.24,35.3,375017.0,32.5649,32.6756,32.5187,32.5741,375017.0
2022-08-26 10:00:00,35.3,35.35,34.89,35.34,1617589.0,32.5741,32.6202,32.1957,32.611,1617589.0
2022-08-26 10:10:00,35.34,35.38,35.08,35.18,719642.0,32.611,32.6479,32.3711,32.4633,719642.0
2022-08-26 10:20:00,35.17,35.17,34.72,34.81,820863.0,32.4541,32.4541,32.0389,32.1219,820863.0
2022-08-26 10:30:00,34.81,34.81,34.58,34.64,922450.0,32.1219,32.1219,31.9097,31.965,922450.0
2022-08-26 10:40:00,34.65,34.71,34.6,34.7,855230.0,31.9743,32.0296,31.9281,32.0204,855230.0
2022-08-26 10:50:00,34.7,34.74,34.65,34.66,600170.0,32.0204,32.0573,31.9743,31.9835,600170.0
2022-08-26 11:00:00,34.65,34.66,34.52,34.59,901816.0,31.9743,31.9835,31.8543,31.9189,901816.0
2022-08-26 11:10:00,34.59,34.67,34.5,34.52,507566.0,31.9189,31.9927,31.8359,31.8543,507566.0
2022-08-26 11:20:00,34.52,34.6,34.47,34.56,495642.0,31.8543,31.9281,31.8082,31.8912,495642.0
2022-08-26 11:30:00,34.56,34.58,34.51,34.55,380990.0,31.8912,31.9097,31.8451,31.882,380990.0
2022-08-26 11:40:00,34.54,34.63,34.48,34.62,321780.0,31.8728,31.9558,31.8174,31.9466,321780.0
2022-08-26 11:50:00,34.62,34.67,34.54,34.55,474321.0,31.9466,31.9927,31.8728,31.882,474321.0
2022-08-26 12:00:00,34.55,34.56,34.43,34.48,357571.0,31.882,31.8912,31.7713,31.8174,357571.0
2022-08-26 12:10:00,34.49,34.52,34.39,34.45,378501.0,31.8266,31.8543,31.7344,31.7897,378501.0
2022-08-26 12:20:00,34.45,34.46,34.34,34.36,420377.0,31.7897,31.7989,31.6882,31.7067,420377.0
2022-08-26 12:30:00,34.36,34.37,34.28,34.33,521588.0,31.7067,31.7159,31.6328,31.679,521588.0
2022-08-26 12:40:00,34.34,34.45,34.31,34.41,314182.0,31.6882,31.7897,31.6605,31.7528,314182.0
2022-08-26 12:50:00,34.41,34.42,34.32,34.39,233849.0,31.7528,31.762,31.6698,31.7344,233849.0
2022-08-26 13:00:00,34.39,34.41,34.33,34.39,291068.0,31.7344,31.7528,31.679,31.7344,291068.0
2022-08-26 13:10:00,34.39,34.41,34.3,34.31,195455.0,31.7344,31.7528,31.6513,31.6605,195455.0
2022-08-26 13:20:00,34.31,34.38,34.3,34.31,260247.0,31.6605,31.7251,31.6513,31.6605,260247.0
2022-08-26 13:30:00,34.32,34.32,34.22,34.23,346479.0,31.6698,31.6698,31.5775,31.5867,346479.0
2022-08-26 13:40:00,34.23,34.26,34.15,34.24,386215.0,31.5867,31.6144,31.5129,31.5959,386215.0
2022-08-26 13:50:00,34.24,34.27,34.23,34.26,256349.0,31.5959,31.6236,31.5867,31.6144,256349.0
2022-08-26 14:00:00,34.27,34.31,34.24,34.27,373242.0,31.6236,31.6605,31.5959,31.6236,373242.0
2022-08-26 14:10:00,34.27,34.28,34.17,34.18,374792.0,31.6236,31.6328,31.5313,31.5406,374792.0
2022-08-26 14:20:00,34.19,34.3,34.18,34.3,321026.0,31.5498,31.6513,31.5406,31.6513,321026.0
2022-08-26 14:30:00,34.3,34.31,34.25,34.27,375799.0,31.6513,31.6605,31.6052,31.6236,375799.0
2022-08-26 14:40:00,34.28,34.3,34.21,34.28,503977.0,31.6328,31.6513,31.5683,31.6328,503977.0
2022-08-26 14:50:00,34.28,34.29,34.22,34.23,499977.0,31.6328,31.6421,31.5775,31.5867,499977.0
2022-08-26 15:00:00,34.22,34.3,34.22,34.26,461681.0,31.5775,31.6513,31.5775,31.6144,461681.0
2022-08-26 15:10:00,34.27,34.35,34.24,34.33,675059.0,31.6236,31.6974,31.5959,31.679,675059.0
2022-08-26 15:20:00,34.34,34.35,34.23,34.24,573990.0,31.6882,31.6974,31.5867,31.5959,573990.0
2022-08-26 15:30:00,34.25,34.25,34.17,34.19,676088.0,31.6052,31.6052,31.5313,31.5498,676088.0
2022-08-26 15:40:00,34.18,34.2,34.11,34.14,1116371.0,31.5406,31.559,31.476,31.5037,1116371.0
2022-08-26 15:50:00,34.14,34.22,34.02,34.05,4109752.0,31.5037,31.5775,31.3929,31.4206,4109752.0
2022-08-29 09:30:00,33.86,33.93,33.61,33.8,2018444.0,31.2453,31.3099,31.0146,31.1899,2018444.0
2022-08-29 09:40:00,33.8,33.85,33.72,33.75,796022.0,31.1899,31.2361,31.1161,31.1438,796022.0
2022-08-29 09:50:00,33.75,33.96,33.75,33.84,864627.0,31.1438,31.3376,31.1438,31.2268,864627.0
2022-08-29 10:00:00,33.85,33.87,33.73,33.79,581048.0,31.2361,31.2545,31.1253,31.1807,581048.0
2022-08-29 10:10:00,33.79,33.91,33.77,33.87,590758.0,31.1807,31.2914,31.1622,31.2545,590758.0
2022-08-29 10:20:00,33.86,33.97,33.77,33.77,1021518.0,31.2453,31.3468,31.1622,31.1622,1021518.0
2022-08-29 10:30:00,33.77,33.79,33.63,33.64,592583.0,31.1622,31.1807,31.033,31.0423,592583.0
2022-08-29 10:40:00,33.64,33.74,33.62,33.73,787617.0,31.0423,31.1345,31.0238,31.1253,787617.0
2022-08-29 10:50:00,33.73,33.75,33.66,33.7,382487.0,31.1253,31.1438,31.0607,31.0976,382487.0
2022-08-29 11:00:00,33.7,33.77,33.67,33.71,476607.0,31.0976,31.1622,31.07,31.1069,476607.0
2022-08-29 11:10:00,33.71,33.8,33.69,33.79,452641.0,31.1069,31.1899,31.0884,31.1807,452641.0
2022-08-29 11:20:00,33.8,33.91,33.78,33.86,521689.0,31.1899,31.2914,31.1715,31.2453,521689.0
2022-08-29 11:30:00,33.86,34.01,33.84,33.97,826605.0,31.2453,31.3837,31.2268,31.3468,826605.0
2022-08-29 11:40:00,33.96,33.96,33.86,33.93,434065.0,31.3376,31.3376,31.2453,31.3099,434065.0
2022-08-29 11:50:00,33.93,33.94,33.89,33.92,287884.0,31.3099,31.3191,31.273,31.3006,287884.0
2022-08-29 12:00:00,33.92,34.01,33.91,33.96,460620.0,31.3006,31.3837,31.2914,31.3376,460620.0
2022-08-29 12:10:00,33.95,33.98,33.92,33.95,334130.0,31.3283,31.356,31.3006,31.3283,334130.0
2022-08-29 12:20:00,33.94,33.96,33.9,33.91,311632.0,31.3191,31.3376,31.2822,31.2914,311632.0
2022-08-29 12:30:00,33.91,33.93,33.83,33.87,551353.0,31.2914,31.3099,31.2176,31.2545,551353.0
2022-08-29 12:40:00,33.88,33.97,33.86,33.97,683944.0,31.2637,31.3468,31.2453,31.3468,683944.0
2022-08-29 12:50:00,33.96,34.06,33.96,33.98,777760.0,31.3376,31.4298,31.3376,31.356,777760.0
2022-08-29 13:00:00,33.98,34.02,33.97,34.0,424003.0,31.356,31.3929,31.3468,31.3745,424003.0
2022-08-29 13:10:00,34.0,34.01,33.89,33.93,409974.0,31.3745,31.3837,31.273,31.3099,409974.0
2022-08-29 13:20:00,33.92,33.98,33.92,33.98,410091.0,31.3006,31.356,31.3006,31.356,410091.0
2022-08-29 13:30:00,33.97,34.0,33.96,33.98,317773.0,31.3468,31.3745,31.3376,31.356,317773.0
2022-08-29 13:40:00,33.98,34.09,33.96,34.04,623266.0,31.356,31.4575,31.3376,31.4114,623266.0
2022-08-29 13:50:00,34.03,34.09,34.03,34.08,481485.0,31.4022,31.4575,31.4022,31.4483,481485.0
2022-08-29 14:00:00,34.08,34.11,34.03,34.06,605671.0,31.4483,31.476,31.4022,31.4298,605671.0
2022-08-29 14:10:00,34.06,34.08,34.0,34.01,499536.0,31.4298,31.4483,31.3745,31.3837,499536.0
2022-08-29 14:20:00,34.01,34.07,33.99,34.04,513934.0,31.3837,31.4391,31.3652,31.4114,513934.0
2022-08-29 14:30:00,34.05,34.14,34.03,34.11,568009.0,31.4206,31.5037,31.4022,31.476,568009.0
2022-08-29 14:40:00,34.11,34.14,34.09,34.09,366550.0,31.476,31.5037,31.4575,31.4575,366550.0
2022-08-29 14:50:00,34.09,34.1,34.0,34.08,566333.0,31.4575,31.4667,31.3745,31.4483,566333.0
2022-08-29 15:00:00,34.07,34.15,34.07,34.09,536743.0,31.4391,31.5129,31.4391,31.4575,536743.0
2022-08-29 15:10:00,34.09,34.12,34.02,34.04,531487.0,31.4575,31.4852,31.3929,31.4114,531487.0
2022-08-29 15:20:00,34.03,34.03,33.95,33.98,402716.0,31.4022,31.4022,31.3283,31.356,402716.0
2022-08-29 15:30:00,33.98,34.07,33.93,34.07,927777.0,31.356,31.4391,31.3099,31.4391,927777.0
2022-08-29 15:40:00,34.06,34.07,33.95,33.97,1659829.0,31.4298,31.4391,31.3283,31.3468,1659829.0
2022-08-29 15:50:00,33.98,34.05,33.89,33.92,2448611.0,31.356,31.4206,31.273,31.3006,2448611.0
2022-08-30 09:30:00,34.18,34.28,34.08,34.16,1245839.0,31.5406,31.6328,31.4483,31.5221,1245839.0
2022-08-30 09:40:00,34.15,34.21,34.06,34.09,768867.0,31.5129,31.5683,31.4298,31.4575,768867.0
2022-08-30 09:50:00,34.1,34.1,33.97,34.0,868018.0,31.4667,31.4667,31.3468,31.3745,868018.0
2022-08-30 10:00:00,34.0,34.12,33.83,33.87,817217.0,31.3745,31.4852,31.2176,31.2545,817217.0
2022-08-30 10:10:00,33.87,33.88,33.78,33.87,914003.0,31.2545,31.2637,31.1715,31.2545,914003.0
2022-08-30 10:20:00,33.86,33.96,33.85,33.89,898399.0,31.2453,31.3376,31.2361,31.273,898399.0
2022-08-30 10:30:00,33.89,33.9,33.7,33.75,740847.0,31.273,31.2822,31.0976,31.1438,740847.0
2022-08-30 10:40:00,33.75,33.76,33.54,33.55,667206.0,31.1438,31.153,30.95,30.9592,667206.0
2022-08-30 10:50:00,33.56,33.8,33.54,33.8,667003.0,30.9684,31.1899,30.95,31.1899,667003.0
2022-08-30 11:00:00,33.8,33.93,33.79,33.87,764394.0,31.1899,31.3099,31.1807,31.2545,764394.0
2022-08-30 11:10:00,33.88,33.96,33.79,33.95,817536.0,31.2637,31.3376,31.1807,31.3283,817536.0
2022-08-30 11:20:00,33.95,33.95,33.83,33.88,548415.0,31.3283,31.3283,31.2176,31.2637,548415.0
2022-08-30 11:30:00,33.88,33.96,33.85,33.91,678167.0,31.2637,31.3376,31.2361,31.2914,678167.0
2022-08-30 11:40:00,33.91,33.97,33.85,33.86,516188.0,31.2914,31.3468,31.2361,31.2453,516188.0
2022-08-30 11:50:00,33.85,33.93,33.83,33.92,645443.0,31.2361,31.3099,31.2176,31.3006,645443.0
2022-08-30 12:00:00,33.92,34.02,33.9,33.94,894225.0,31.3006,31.3929,31.2822,31.3191,894225.0
2022-08-30 12:10:00,33.94,34.07,33.89,34.0,972325.0,31.3191,31.4391,31.273,31.3745,972325.0
2022-08-30 12:20:00,33.99,34.02,33.9,33.97,367624.0,31.3652,31.3929,31.2822,31.3468,367624.0
2022-08-30 12:30:00,33.97,33.97,33.9,33.95,574512.0,31.3468,31.3468,31.2822,31.3283,574512.0
2022-08-30 12:40:00,33.95,33.96,33.88,33.91,729461.0,31.3283,31.3376,31.2637,31.2914,729461.0
2022-08-30 12:50:00,33.91,33.96,33.91,33.91,439764.0,31.2914,31.3376,31.2914,31.2914,439764.0
2022-08-30 13:00:00,33.91,33.95,33.88,33.9,503192.0,31.2914,31.3283,31.2637,31.2822,503192.0
2022-08-30 13:10:00,33.9,33.92,33.85,33.85,790853.0,31.2822,31.3006,31.2361,31.2361,790853.0
2022-08-30 13:20:00,33.86,33.91,33.84,33.89,718085.0,31.2453,31.2914,31.2268,31.273,718085.0
2022-08-30 13:30:00,33.89,33.92,33.84,33.87,431468.0,31.273,31.3006,31.2268,31.2545,431468.0
2022-08-30 13:40:00,33.88,33.88,33.73,33.83,1103304.0,31.2637,31.2637,31.1253,31.2176,1103304.0
2022-08-30 13:50:00,33.83,33.91,33.81,33.87,399728.0,31.2176,31.2914,31.1991,31.2545,399728.0
2022-08-30 14:00:00,33.87,33.97,33.86,33.95,849738.0,31.2545,31.3468,31.2453,31.3283,849738.0
2022-08-30 14:10:00,33.95,34.03,33.95,33.96,706358.0,31.3283,31.4022,31.3283,31.3376,706358.0
2022-08-30 14:20:00,33.95,34.0,33.9,33.91,566308.0,31.3283,31.3745,31.2822,31.2914,566308.0
2022-08-30 14:30:00,33.91,34.01,33.9,34.01,464867.0,31.2914,31.3837,31.2822,31.3837,464867.0
2022-08-30 14:40:00,34.01,34.02,33.93,33.95,569218.0,31.3837,31.3929,31.3099,31.3283,569218.0
2022-08-30 14:50:00,33.95,33.99,33.91,33.95,578358.0,31.3283,31.3652,31.2914,31.3283,578358.0
2022-08-30 15:00:00,33.95,34.09,33.95,34.09,649376.0,31.3283,31.4575,31.3283,31.4575,649376.0
2022-08-30 15:10:00,34.09,34.14,34.03,34.11,1203027.0,31.4575,31.5037,31.4022,31.476,1203027.0
2022-08-30 15:20:00,34.11,34.16,34.08,34.08,1082040.0,31.476,31.5221,31.4483,31.4483,1082040.0
2022-08-30 15:30:00,34.09,34.09,33.98,34.08,1290507.0,31.4575,31.4575,31.356,31.4483,1290507.0
2022-08-30 15:40:00,34.08,34.16,34.03,34.05,1227020.0,31.4483,31.5221,31.4022,31.4206,1227020.0
2022-08-30 15:50:00,34.04,34.14,34.04,34.09,2403778.0,31.4114,31.5037,31.4114,31.4575,2403778.0
2022-08-31 09:30:00,34.14,34.19,33.75,33.94,1586040.0,31.5037,31.5498,31.1438,31.3191,1586040.0
2022-08-31 09:40:00,33.95,34.33,33.94,34.24,1357703.0,31.3283,31.679,31.3191,31.5959,1357703.0
2022-08-31 09:50:00,34.24,34.35,34.2,34.3,1838265.0,31.5959,31.6974,31.559,31.6513,1838265.0
2022-08-31 10:00:00,34.3,34.35,34.13,34.17,2087579.0,31.6513,31.6974,31.4944,31.5313,2087579.0
2022-08-31 10:10:00,34.16,34.29,34.15,34.26,1000945.0,31.5221,31.6421,31.5129,31.6144,1000945.0
2022-08-31 10:20:00,34.26,34.28,34.16,34.21,708614.0,31.6144,31.6328,31.5221,31.5683,708614.0
2022-08-31 10:30:00,34.2,34.22,34.11,34.13,856682.0,31.559,31.5775,31.476,31.4944,856682.0
2022-08-31 10:40:00,34.13,34.33,34.1,34.33,818668.0,31.4944,31.679,31.4667,31.679,818668.0
2022-08-31 10:50:00,34.33,34.37,34.15,34.17,757567.0,31.679,31.7159,31.5129,31.5313,757567.0
2022-08-31 11:00:00,34.16,34.17,34.03,34.09,886999.0,31.5221,31.5313,31.4022,31.4575,886999.0
2022-08-31 11:10:00,34.1,34.14,34.02,34.14,479955.0,31.4667,31.5037,31.3929,31.5037,479955.0
2022-08-31 11:20:00,34.14,34.15,34.03,34.04,343292.0,31.5037,31.5129,31.4022,31.4114,343292.0
2022-08-31 11:30:00,34.03,34.13,33.97,34.06,554990.0,31.4022,31.4944,31.3468,31.4298,554990.0
2022-08-31 11:40:00,34.05,34.05,34.0,34.02,352285.0,31.4206,31.4206,31.3745,31.3929,352285.0
2022-08-31 11:50:00,34.03,34.08,34.01,34.05,344057.0,31.4022,31.4483,31.3837,31.4206,344057.0
2022-08-31 12:00:00,34.06,34.08,33.96,33.98,414841.0,31.4298,31.4483,31.3376,31.356,414841.0
2022-08-31 12:10:00,33.97,34.02,33.94,34.01,326434.0,31.3468,31.3929,31.3191,31.3837,326434.0
2022-08-31 12:20:00,34.01,34.01,33.9,33.91,349549.0,31.3837,31.3837,31.2822,31.2914,349549.0
2022-08-31 12:30:00,33.92,33.98,33.87,33.91,688083.0,31.3006,31.356,31.2545,31.2914,688083.0
2022-08-31 12:40:00,33.91,33.94,33.87,33.94,194523.0,31.2914,31.3191,31.2545,31.3191,194523.0
2022-08-31 12:50:00,33.94,33.95,33.86,33.92,400757.0,31.3191,31.3283,31.2453,31.3006,400757.0
2022-08-31 13:00:00,33.92,33.97,33.91,33.96,265941.0,31.3006,31.3468,31.2914,31.3376,265941.0
2022-08-31 13:10:00,33.96,34.0,33.87,33.89,465686.0,31.3376,31.3745,31.2545,31.273,465686.0
2022-08-31 13:20:00,33.89,33.9,33.81,33.86,396232.0,31.273,31.2822,31.1991,31.2453,396232.0
2022-08-31 13:30:00,33.86,33.87,33.79,33.8,408004.0,31.2453,31.2545,31.1807,31.1899,408004.0
2022-08-31 13:40:00,33.8,33.82,33.75,33.78,472906.0,31.1899,31.2084,31.1438,31.1715,472906.0
2022-08-31 13:50:00,33.78,33.84,33.77,33.83,337767.0,31.1715,31.2268,31.1622,31.2176,337767.0
2022-08-31 14:00:00,33.83,33.85,33.74,33.82,621821.0,31.2176,31.2361,31.1345,31.2084,621821.0
2022-08-31 14:10:00,33.82,33.84,33.79,33.79,556865.0,31.2084,31.2268,31.1807,31.1807,556865.0
2022-08-31 14:20:00,33.8,33.81,33.73,33.74,425714.0,31.1899,31.1991,31.1253,31.1345,425714.0
2022-08-31 14:30:00,33.75,33.75,33.64,33.65,509904.0,31.1438,31.1438,31.0423,31.0515,509904.0
2022-08-31 14:40:00,33.64,33.67,33.6,33.65,550248.0,31.0423,31.07,31.0054,31.0515,550248.0
2022-08-31 14:50:00,33.65,33.68,33.63,33.68,434740.0,31.0515,31.0792,31.033,31.0792,434740.0
2022-08-31 15:00:00,33.67,33.78,33.66,33.76,647347.0,31.07,31.1715,31.0607,31.153,647347.0
2022-08-31 15:10:00,33.76,33.86,33.75,33.83,1001734.0,31.153,31.2453,31.1438,31.2176,1001734.0
2022-08-31 15:20:00,33.82,33.82,33.73,33.76,914604.0,31.2084,31.2084,31.1253,31.153,914604.0
2022-08-31 15:30:00,33.75,33.8,33.71,33.8,1138923.0,31.1438,31.1899,31.1069,31.1899,1138923.0
2022-08-31 15:40:00,33.8,33.93,33.78,33.86,1767004.0,31.1899,31.3099,31.1715,31.2453,1767004.0
2022-08-31 15:50:00,33.86,33.91,33.6,33.62,4718864.0,31.2453,31.2914,31.0054,31.0238,4718864.0
2022-09-01 09:30:00,33.34,33.38,32.91,33.02,1866981.0,30.9677,31.0048,30.5683,30.6704,1866981.0
2022-09-01 09:40:00,33.02,33.13,32.99,33.03,898880.0,30.6704,30.7726,30.6426,30.6797,898880.0
2022-09-01 09:50:00,33.03,33.04,32.89,32.97,721911.0,30.6797,30.689,30.5497,30.624,721911.0
2022-09-01 10:00:00,32.97,33.01,32.73,32.75,994205.0,30.624,30.6611,30.4011,30.4196,994205.0
2022-09-01 10:10:00,32.75,32.76,32.66,32.72,916204.0,30.4196,30.4289,30.336,30.3918,916204.0
2022-09-01 10:20:00,32.72,32.98,32.71,32.98,2030102.0,30.3918,30.6333,30.3825,30.6333,2030102.0
2022-09-01 10:30:00,32.98,33.02,32.83,32.84,864749.0,30.6333,30.6704,30.4939,30.5032,864749.0
2022-09-01 10:40:00,32.83,32.86,32.73,32.77,520596.0,30.4939,30.5218,30.4011,30.4382,520596.0
2022-09-01 10:50:00,32.77,32.92,32.77,32.91,1043049.0,30.4382,30.5775,30.4382,30.5683,1043049.0
2022-09-01 11:00:00,32.91,33.09,32.9,33.08,1183398.0,30.5683,30.7354,30.559,30.7262,1183398.0
2022-09-01 11:10:00,33.08,33.23,33.07,33.2,809132.0,30.7262,30.8655,30.7169,30.8376,809132.0
2022-09-01 11:20:00,33.2,33.2,33.04,33.1,918100.0,30.8376,30.8376,30.689,30.7447,918100.0
2022-09-01 11:30:00,33.09,33.24,33.08,33.16,596549.0,30.7354,30.8748,30.7262,30.8005,596549.0
2022-09-01 11:40:00,33.16,33.17,33.06,33.11,579310.0,30.8005,30.8098,30.7076,30.754,579310.0
2022-09-01 11:50:00,33.11,33.13,33.05,33.09,377720.0,30.754,30.7726,30.6983,30.7354,377720.0
2022-09-01 12:00:00,33.09,33.2,33.07,33.18,518520.0,30.7354,30.8376,30.7169,30.819,518520.0
2022-09-01 12:10:00,33.18,33.22,33.13,33.19,367041.0,30.819,30.8562,30.7726,30.8283,367041.0
2022-09-01 12:20:00,33.19,33.23,33.13,33.17,492228.0,30.8283,30.8655,30.7726,30.8098,492228.0
2022-09-01 12:30:00,33.17,33.19,33.08,33.09,426330.0,30.8098,30.8283,30.7262,30.7354,426330.0
2022-09-01 12:40:00,33.1,33.13,33.06,33.08,372922.0,30.7447,30.7726,30.7076,30.7262,372922.0
2022-09-01 12:50:00,33.09,33.09,32.99,33.04,414113.0,30.7354,30.7354,30.6426,30.689,414113.0
2022-09-01 13:00:00,33.05,33.11,33.0,33.11,483551.0,30.6983,30.754,30.6519,30.754,483551.0
2022-09-01 13:10:00,33.11,33.16,33.07,33.15,463133.0,30.754,30.8005,30.7169,30.7912,463133.0
2022-09-01 13:20:00,33.15,33.3,33.14,33.27,649364.0,30.7912,30.9305,30.7819,30.9026,649364.0
2022-09-01 13:30:00,33.28,33.28,33.17,33.22,306743.0,30.9119,30.9119,30.8098,30.8562,306743.0
2022-09-01 13:40:00,33.22,33.23,33.13,33.14,221749.0,30.8562,30.8655,30.7726,30.7819,221749.0
2022-09-01 13:50:00,33.15,33.18,33.13,33.16,215894.0,30.7912,30.819,30.7726,30.8005,215894.0
2022-09-01 14:00:00,33.16,33.2,33.1,33.14,372505.0,30.8005,30.8376,30.7447,30.7819,372505.0
2022-09-01 14:10:00,33.14,33.18,33.12,33.16,561130.0,30.7819,30.819,30.7633,30.8005,561130.0
2022-09-01 14:20:00,33.16,33.34,33.15,33.3,460252.0,30.8005,30.9677,30.7912,30.9305,460252.0
2022-09-01 14:30:00,33.3,33.36,33.25,33.27,517916.0,30.9305,30.9862,30.8841,30.9026,517916.0
2022-09-01 14:40:00,33.27,33.29,33.18,33.2,395950.0,30.9026,30.9212,30.819,30.8376,395950.0
2022-09-01 14:50:00,33.2,33.29,33.19,33.27,270018.0,30.8376,30.9212,30.8283,30.9026,270018.0
2022-09-01 15:00:00,33.27,33.36,33.23,33.35,376378.0,30.9026,30.9862,30.8655,30.9769,376378.0
2022-09-01 15:10:00,33.35,33.36,33.26,33.27,459198.0,30.9769,30.9862,30.8934,30.9026,459198.0
2022-09-01 15:20:00,33.26,33.28,33.21,33.25,466099.0,30.8934,30.9119,30.8469,30.8841,466099.0
2022-09-01 15:30:00,33.25,33.3,33.2,33.27,648417.0,30.8841,30.9305,30.8376,30.9026,648417.0
2022-09-01 15:40:00,33.27,33.37,33.25,33.31,741880.0,30.9026,30.9955,30.8841,30.9398,741880.0
2022-09-01 15:50:00,33.3,33.49,33.3,33.47,2080356.0,30.9305,31.107,30.9305,31.0884,2080356.0
2022-09-02 09:30:00,33.93,34.02,33.74,33.98,1707630.0,31.5157,31.5993,31.3392,31.5621,1707630.0
2022-09-02 09:40:00,33.98,34.01,33.82,33.99,963356.0,31.5621,31.59,31.4135,31.5714,963356.0
2022-09-02 09:50:00,34.0,34.17,33.99,34.13,950097.0,31.5807,31.7386,31.5714,31.7014,950097.0
2022-09-02 10:00:00,34.14,34.17,33.89,33.93,938976.0,31.7107,31.7386,31.4785,31.5157,938976.0
2022-09-02 10:10:00,33.93,34.17,33.92,34.14,1674145.0,31.5157,31.7386,31.5064,31.7107,1674145.0
2022-09-02 10:20:00,34.14,34.25,34.05,34.25,735240.0,31.7107,31.8129,31.6271,31.8129,735240.0
2022-09-02 10:30:00,34.25,34.36,34.24,34.32,880301.0,31.8129,31.9151,31.8036,31.8779,880301.0
2022-09-02 10:40:00,34.32,34.35,34.28,34.3,442802.0,31.8779,31.9058,31.8408,31.8593,442802.0
2022-09-02 10:50:00,34.31,34.35,34.25,34.3,688326.0,31.8686,31.9058,31.8129,31.8593,688326.0
2022-09-02 11:00:00,34.3,34.47,34.28,34.44,1394787.0,31.8593,32.0173,31.8408,31.9894,1394787.0
2022-09-02 11:10:00,34.43,34.45,34.37,34.44,465696.0,31.9801,31.9987,31.9244,31.9894,465696.0
2022-09-02 11:20:00,34.43,34.43,34.33,34.36,367352.0,31.9801,31.9801,31.8872,31.9151,367352.0
2022-09-02 11:30:00,34.36,34.43,34.29,34.4,464982.0,31.9151,31.9801,31.8501,31.9522,464982.0
2022-09-02 11:40:00,34.41,34.44,34.31,34.41,503561.0,31.9615,31.9894,31.8686,31.9615,503561.0
2022-09-02 11:50:00,34.41,34.48,34.39,34.43,1270252.0,31.9615,32.0265,31.9429,31.9801,1270252.0
2022-09-02 12:00:00,34.43,34.44,34.33,34.37,402704.0,31.9801,31.9894,31.8872,31.9244,402704.0
2022-09-02 12:10:00,34.37,34.38,34.3,34.37,331227.0,31.9244,31.9337,31.8593,31.9244,331227.0
2022-09-02 12:20:00,34.36,34.39,34.23,34.27,512114.0,31.9151,31.9429,31.7943,31.8315,512114.0
2022-09-02 12:30:00,34.26,34.29,34.12,34.16,511034.0,31.8222,31.8501,31.6922,31.7293,511034.0
2022-09-02 12:40:00,34.17,34.18,34.03,34.08,560896.0,31.7386,31.7479,31.6086,31.655,560896.0
2022-09-02 12:50:00,34.08,34.08,33.95,34.02,637205.0,31.655,31.655,31.5343,31.5993,637205.0
2022-09-02 13:00:00,34.01,34.02,33.8,33.82,628835.0,31.59,31.5993,31.3949,31.4135,628835.0
2022-09-02 13:10:00,33.81,33.87,33.76,33.84,387622.0,31.4042,31.4599,31.3578,31.4321,387622.0
2022-09-02 13:20:00,33.84,33.84,33.58,33.6,722920.0,31.4321,31.4321,31.1906,31.2092,722920.0
2022-09-02 13:30:00,33.61,33.68,33.56,33.64,432808.0,31.2184,31.2835,31.172,31.2463,432808.0
2022-09-02 13:40:00,33.64,33.78,33.6,33.61,606812.0,31.2463,31.3764,31.2092,31.2184,606812.0
2022-09-02 13:50:00,33.6,33.62,33.52,33.59,506346.0,31.2092,31.2277,31.1349,31.1999,506346.0
2022-09-02 14:00:00,33.59,33.69,33.58,33.68,399855.0,31.1999,31.2928,31.1906,31.2835,399855.0
2022-09-02 14:10:00,33.68,33.7,33.58,33.61,498372.0,31.2835,31.302,31.1906,31.2184,498372.0
2022-09-02 14:20:00,33.61,33.69,33.56,33.68,410163.0,31.2184,31.2928,31.172,31.2835,410163.0
2022-09-02 14:30:00,33.68,33.71,33.59,33.69,349640.0,31.2835,31.3113,31.1999,31.2928,349640.0
2022-09-02 14:40:00,33.69,33.71,33.6,33.62,261053.0,31.2928,31.3113,31.2092,31.2277,261053.0
2022-09-02 14:50:00,33.62,33.63,33.52,33.52,399455.0,31.2277,31.237,31.1349,31.1349,399455.0
2022-09-02 15:00:00,33.52,33.67,33.51,33.6,478967.0,31.1349,31.2742,31.1256,31.2092,478967.0
2022-09-02 15:10:00,33.6,33.63,33.54,33.58,378889.0,31.2092,31.237,31.1534,31.1906,378889.0
2022-09-02 15:20:00,33.57,33.64,33.48,33.54,880378.0,31.1813,31.2463,31.0977,31.1534,880378.0
2022-09-02 15:30:00,33.54,33.54,33.31,33.34,945759.0,31.1534,31.1534,30.9398,30.9677,945759.0
2022-09-02 15:40:00,33.34,33.35,33.27,33.35,982030.0,30.9677,30.9769,30.9026,30.9769,982030.0
2022-09-02 15:50:00,33.34,33.44,33.33,33.43,2524807.0,30.9677,31.0605,30.9584,31.0513,2524807.0
2022-09-06 09:30:00,33.64,33.73,33.5,33.51,1700609.0,31.2463,31.3299,31.1163,31.1256,1700609.0
2022-09-06 09:40:00,33.5,33.52,33.01,33.09,1290064.0,31.1163,31.1349,30.6611,30.7354,1290064.0
2022-09-06 09:50:00,33.09,33.09,32.91,33.05,1304955.0,30.7354,30.7354,30.5683,30.6983,1304955.0
2022-09-06 10:00:00,33.05,33.06,32.66,32.78,1520192.0,30.6983,30.7076,30.336,30.4475,1520192.0
2022-09-06 10:10:00,32.79,32.82,32.61,32.76,1136213.0,30.4568,30.4847,30.2896,30.4289,1136213.0
2022-09-06 10:20:00,32.76,32.94,32.72,32.93,937013.0,30.4289,30.5961,30.3918,30.5868,937013.0
2022-09-06 10:30:00,32.93,32.93,32.76,32.89,623562.0,30.5868,30.5868,30.4289,30.5497,623562.0
2022-09-06 10:40:00,32.89,33.0,32.87,32.95,716175.0,30.5497,30.6519,30.5311,30.6054,716175.0
2022-09-06 10:50:00,32.95,33.15,32.94,33.1,831195.0,30.6054,30.7912,30.5961,30.7447,831195.0
2022-09-06 11:00:00,33.1,33.22,33.04,33.16,880204.0,30.7447,30.8562,30.689,30.8005,880204.0
2022-09-06 11:10:00,33.16,33.18,33.05,33.05,632973.0,30.8005,30.819,30.6983,30.6983,632973.0
2022-09-06 11:20:00,33.04,33.11,33.01,33.02,601259.0,30.689,30.754,30.6611,30.6704,601259.0
2022-09-06 11:30:00,33.01,33.17,32.99,33.09,927671.0,30.6611,30.8098,30.6426,30.7354,927671.0
2022-09-06 11:40:00,33.09,33.2,33.06,33.1,417172.0,30.7354,30.8376,30.7076,30.7447,417172.0
2022-09-06 11:50:00,33.1,33.22,33.09,33.19,535032.0,30.7447,30.8562,30.7354,30.8283,535032.0
2022-09-06 12:00:00,33.2,33.2,33.01,33.04,598777.0,30.8376,30.8376,30.6611,30.689,598777.0
2022-09-06 12:10:00,33.05,33.05,32.9,32.91,619726.0,30.6983,30.6983,30.559,30.5683,619726.0
2022-09-06 12:20:00,32.91,32.94,32.82,32.9,562518.0,30.5683,30.5961,30.4847,30.559,562518.0
2022-09-06 12:30:00,32.91,32.93,32.86,32.9,356146.0,30.5683,30.5868,30.5218,30.559,356146.0
2022-09-06 12:40:00,32.91,33.02,32.86,33.0,531957.0,30.5683,30.6704,30.5218,30.6519,531957.0
2022-09-06 12:50:00,33.0,33.02,32.94,32.98,350168.0,30.6519,30.6704,30.5961,30.6333,350168.0
2022-09-06 13:00:00,32.98,33.0,32.83,32.84,521101.0,30.6333,30.6519,30.4939,30.5032,521101.0
2022-09-06 13:10:00,32.83,32.86,32.75,32.83,719682.0,30.4939,30.5218,30.4196,30.4939,719682.0
2022-09-06 13:20:00,32.83,32.89,32.82,32.84,350727.0,30.4939,30.5497,30.4847,30.5032,350727.0
2022-09-06 13:30:00,32.84,32.95,32.83,32.91,428717.0,30.5032,30.6054,30.4939,30.5683,428717.0
2022-09-06 13:40:00,32.91,32.92,32.84,32.87,562755.0,30.5683,30.5775,30.5032,30.5311,562755.0
2022-09-06 13:50:00,32.86,32.98,32.84,32.97,362028.0,30.5218,30.6333,30.5032,30.624,362028.0
2022-09-06 14:00:00,32.97,33.03,32.94,32.98,447807.0,30.624,30.6797,30.5961,30.6333,447807.0
2022-09-06 14:10:00,32.98,33.09,32.98,33.08,508518.0,30.6333,30.7354,30.6333,30.7262,508518.0
2022-09-06 14:20:00,33.08,33.09,33.01,33.03,312258.0,30.7262,30.7354,30.6611,30.6797,312258.0
2022-09-06 14:30:00,33.02,33.05,32.96,33.01,630417.0,30.6704,30.6983,30.6147,30.6611,630417.0
2022-09-06 14:40:00,33.02,33.02,32.95,33.02,351455.0,30.6704,30.6704,30.6054,30.6704,351455.0
2022-09-06 14:50:00,33.02,33.04,32.95,32.99,557797.0,30.6704,30.689,30.6054,30.6426,557797.0
2022-09-06 15:00:00,32.98,33.06,32.94,33.05,553911.0,30.6333,30.7076,30.5961,30.6983,553911.0
2022-09-06 15:10:00,33.05,33.13,33.04,33.07,891897.0,30.6983,30.7726,30.689,30.7169,891897.0
2022-09-06 15:20:00,33.07,33.11,33.0,33.06,789275.0,30.7169,30.754,30.6519,30.7076,789275.0
2022-09-06 15:30:00,33.05,33.06,32.96,33.01,922134.0,30.6983,30.7076,30.6147,30.6611,922134.0
2022-09-06 15:40:00,33.01,33.12,33.0,33.08,1029106.0,30.6611,30.7633,30.6519,30.7262,1029106.0
2022-09-06 15:50:00,33.08,33.12,33.02,33.08,2917076.0,30.7262,30.7633,30.6704,30.7262,2917076.0
2022-09-07 09:30:00,32.81,32.89,32.63,32.84,1649287.0,30.4754,30.5497,30.3082,30.5032,1649287.0
2022-09-07 09:40:00,32.84,33.08,32.8,33.06,841107.0,30.5032,30.7262,30.4661,30.7076,841107.0
2022-09-07 09:50:00,33.07,33.1,32.97,33.07,1374092.0,30.7169,30.7447,30.624,30.7169,1374092.0
2022-09-07 10:00:00,33.07,33.22,33.02,33.18,1075699.0,30.7169,30.8562,30.6704,30.819,1075699.0
2022-09-07 10:10:00,33.18,33.2,33.01,33.09,638817.0,30.819,30.8376,30.6611,30.7354,638817.0
2022-09-07 10:20:00,33.09,33.24,33.07,33.23,610408.0,30.7354,30.8748,30.7169,30.8655,610408.0
2022-09-07 10:30:00,33.23,33.39,33.23,33.33,934695.0,30.8655,31.0141,30.8655,30.9584,934695.0
2022-09-07 10:40:00,33.34,33.4,33.3,33.34,803319.0,30.9677,31.0234,30.9305,30.9677,803319.0
2022-09-07 10:50:00,33.34,33.44,33.32,33.38,864636.0,30.9677,31.0605,30.9491,31.0048,864636.0
2022-09-07 11:00:00,33.38,33.39,33.29,33.37,849258.0,31.0048,31.0141,30.9212,30.9955,849258.0
2022-09-07 11:10:00,33.37,33.49,33.35,33.48,583046.0,30.9955,31.107,30.9769,31.0977,583046.0
2022-09-07 11:20:00,33.48,33.51,33.4,33.41,723557.0,31.0977,31.1256,31.0234,31.0327,723557.0
2022-09-07 11:30:00,33.41,33.45,33.37,33.41,668463.0,31.0327,31.0698,30.9955,31.0327,668463.0
2022-09-07 11:40:00,33.41,33.44,33.35,33.42,392341.0,31.0327,31.0605,30.9769,31.042,392341.0
2022-09-07 11:50:00,33.41,33.45,33.38,33.42,453330.0,31.0327,31.0698,31.0048,31.042,453330.0
2022-09-07 12:00:00,33.41,33.49,33.36,33.43,737614.0,31.0327,31.107,30.9862,31.0513,737614.0
2022-09-07 12:10:00,33.43,33.43,33.3,33.31,393618.0,31.0513,31.0513,30.9305,30.9398,393618.0
2022-09-07 12:20:00,33.3,33.33,33.22,33.32,647221.0,30.9305,30.9584,30.8562,30.9491,647221.0
2022-09-07 12:30:00,33.32,33.35,33.24,33.34,427455.0,30.9491,30.9769,30.8748,30.9677,427455.0
2022-09-07 12:40:00,33.34,33.45,33.34,33.41,435257.0,30.9677,31.0698,30.9677,31.0327,435257.0
2022-09-07 12:50:00,33.41,33.41,33.33,33.39,287776.0,31.0327,31.0327,30.9584,31.0141,287776.0
2022-09-07 13:00:00,33.39,33.44,33.37,33.39,381071.0,31.0141,31.0605,30.9955,31.0141,381071.0
2022-09-07 13:10:00,33.39,33.4,33.34,33.35,364316.0,31.0141,31.0234,30.9677,30.9769,364316.0
2022-09-07 13:20:00,33.35,33.39,33.29,33.31,887748.0,30.9769,31.0141,30.9212,30.9398,887748.0
2022-09-07 13:30:00,33.32,33.4,33.31,33.39,525761.0,30.9491,31.0234,30.9398,31.0141,525761.0
2022-09-07 13:40:00,33.4,33.56,33.39,33.55,818188.0,31.0234,31.172,31.0141,31.1627,818188.0
2022-09-07 13:50:00,33.55,33.6,33.54,33.55,676757.0,31.1627,31.2092,31.1534,31.1627,676757.0
2022-09-07 14:00:00,33.55,33.64,33.52,33.57,854005.0,31.1627,31.2463,31.1349,31.1813,854005.0
2022-09-07 14:10:00,33.57,33.64,33.54,33.55,531899.0,31.1813,31.2463,31.1534,31.1627,531899.0
2022-09-07 14:20:00,33.55,33.57,33.52,33.55,422551.0,31.1627,31.1813,31.1349,31.1627,422551.0
2022-09-07 14:30:00,33.55,33.56,33.5,33.52,1119594.0,31.1627,31.172,31.1163,31.1349,1119594.0
2022-09-07 14:40:00,33.52,33.58,33.51,33.57,291388.0,31.1349,31.1906,31.1256,31.1813,291388.0
2022-09-07 14:50:00,33.57,33.65,33.53,33.64,605027.0,31.1813,31.2556,31.1441,31.2463,605027.0
2022-09-07 15:00:00,33.65,33.67,33.61,33.64,405351.0,31.2556,31.2742,31.2184,31.2463,405351.0
2022-09-07 15:10:00,33.64,33.65,33.56,33.58,478068.0,31.2463,31.2556,31.172,31.1906,478068.0
2022-09-07 15:20:00,33.57,33.64,33.55,33.63,456702.0,31.1813,31.2463,31.1627,31.237,456702.0
2022-09-07 15:30:00,33.63,33.64,33.57,33.59,588998.0,31.237,31.2463,31.1813,31.1999,588998.0
2022-09-07 15:40:00,33.59,33.65,33.56,33.63,847074.0,31.1999,31.2556,31.172,31.237,847074.0
2022-09-07 15:50:00,33.62,33.63,33.54,33.59,2003132.0,31.2277,31.237,31.1534,31.1999,2003132.0
2022-09-08 09:30:00,33.46,33.49,33.27,33.44,1323642.0,31.0791,31.107,30.9026,31.0605,1323642.0
2022-09-08 09:40:00,33.43,33.81,33.38,33.79,1697495.0,31.0513,31.4042,31.0048,31.3856,1697495.0
2022-09-08 09:50:00,33.79,34.12,33.73,34.12,1359301.0,31.3856,31.6922,31.3299,31.6922,1359301.0
2022-09-08 10:00:00,34.12,34.27,34.1,34.22,1303320.0,31.6922,31.8315,31.6736,31.785,1303320.0
2022-09-08 10:10:00,34.22,34.3,34.16,34.27,1309727.0,31.785,31.8593,31.7293,31.8315,1309727.0
2022-09-08 10:20:00,34.26,34.39,34.22,34.35,1014446.0,31.8222,31.9429,31.785,31.9058,1014446.0
2022-09-08 10:30:00,34.34,34.6,34.32,34.54,2184547.0,31.8965,32.138,31.8779,32.0823,2184547.0
2022-09-08 10:40:00,34.53,34.59,34.47,34.5,1314382.0,32.073,32.1287,32.0173,32.0451,1314382.0
2022-09-08 10:50:00,34.49,34.52,34.41,34.48,580205.0,32.0358,32.0637,31.9615,32.0265,580205.0
2022-09-08 11:00:00,34.47,34.57,34.46,34.54,755763.0,32.0173,32.1101,32.008,32.0823,755763.0
2022-09-08 11:10:00,34.54,34.54,34.47,34.5,572104.0,32.0823,32.0823,32.0173,32.0451,572104.0
2022-09-08 11:20:00,34.5,34.51,34.36,34.4,558413.0,32.0451,32.0544,31.9151,31.9522,558413.0
2022-09-08 11:30:00,34.39,34.45,34.34,34.37,452039.0,31.9429,31.9987,31.8965,31.9244,452039.0
2022-09-08 11:40:00,34.36,34.43,34.35,34.4,527977.0,31.9151,31.9801,31.9058,31.9522,527977.0
2022-09-08 11:50:00,34.39,34.44,34.38,34.4,396130.0,31.9429,31.9894,31.9337,31.9522,396130.0
2022-09-08 12:00:00,34.41,34.42,34.1,34.18,860778.0,31.9615,31.9708,31.6736,31.7479,860778.0
2022-09-08 12:10:00,34.18,34.19,34.07,34.16,717552.0,31.7479,31.7572,31.6457,31.7293,717552.0
2022-09-08 12:20:00,34.16,34.25,34.08,34.24,496370.0,31.7293,31.8129,31.655,31.8036,496370.0
2022-09-08 12:30:00,34.24,34.44,34.22,34.43,743367.0,31.8036,31.9894,31.785,31.9801,743367.0
2022-09-08 12:40:00,34.42,34.54,34.39,34.54,502691.0,31.9708,32.0823,31.9429,32.0823,502691.0
2022-09-08 12:50:00,34.53,34.59,34.51,34.52,498630.0,32.073,32.1287,32.0544,32.0637,498630.0
2022-09-08 13:00:00,34.51,34.53,34.37,34.45,570613.0,32.0544,32.073,31.9244,31.9987,570613.0
2022-09-08 13:10:00,34.45,34.59,34.44,34.55,554476.0,31.9987,32.1287,31.9894,32.0916,554476.0
2022-09-08 13:20:00,34.55,34.67,34.54,34.62,834668.0,32.0916,32.203,32.0823,32.1566,834668.0
2022-09-08 13:30:00,34.63,34.72,34.59,34.71,564309.0,32.1659,32.2495,32.1287,32.2402,564309.0
2022-09-08 13:40:00,34.72,34.73,34.68,34.72,501658.0,32.2495,32.2588,32.2123,32.2495,501658.0
2022-09-08 13:50:00,34.72,34.72,34.56,34.62,1581454.0,32.2495,32.2495,32.1008,32.1566,1581454.0
2022-09-08 14:00:00,34.63,34.64,34.56,34.58,370966.0,32.1659,32.1752,32.1008,32.1194,370966.0
2022-09-08 14:10:00,34.59,34.65,34.57,34.63,617780.0,32.1287,32.1844,32.1101,32.1659,617780.0
2022-09-08 14:20:00,34.63,34.64,34.58,34.6,296275.0,32.1659,32.1752,32.1194,32.138,296275.0
2022-09-08 14:30:00,34.59,34.64,34.58,34.61,437878.0,32.1287,32.1752,32.1194,32.1473,437878.0
2022-09-08 14:40:00,34.61,34.61,34.44,34.47,706517.0,32.1473,32.1473,31.9894,32.0173,706517.0
2022-09-08 14:50:00,34.47,34.54,34.44,34.51,466102.0,32.0173,32.0823,31.9894,32.0544,466102.0
2022-09-08 15:00:00,34.52,34.53,34.42,34.49,668715.0,32.0637,32.073,31.9708,32.0358,668715.0
2022-09-08 15:10:00,34.5,34.57,34.47,34.56,703688.0,32.0451,32.1101,32.0173,32.1008,703688.0
2022-09-08 15:20:00,34.56,34.63,34.55,34.59,439490.0,32.1008,32.1659,32.0916,32.1287,439490.0
2022-09-08 15:30:00,34.59,34.63,34.57,34.61,603036.0,32.1287,32.1659,32.1101,32.1473,603036.0
2022-09-08 15:40:00,34.62,34.62,34.49,34.54,1106305.0,32.1566,32.1566,32.0358,32.0823,1106305.0
2022-09-08 15:50:00,34.53,34.67,34.52,34.65,2559057.0,32.073,32.203,32.0637,32.1844,2559057.0
2022-09-09 09:30:00,34.98,35.17,34.97,35.04,2045938.0,32.491,32.6674,32.4817,32.5467,2045938.0
2022-09-09 09:40:00,35.04,35.12,34.87,35.05,1318455.0,32.5467,32.621,32.3888,32.556,1318455.0
2022-09-09 09:50:00,35.05,35.15,34.92,35.15,725230.0,32.556,32.6489,32.4352,32.6489,725230.0
2022-09-09 10:00:00,35.15,35.25,35.11,35.18,882703.0,32.6489,32.7418,32.6117,32.6767,882703.0
2022-09-09 10:10:00,35.17,35.22,35.11,35.13,677104.0,32.6674,32.7139,32.6117,32.6303,677104.0
2022-09-09 10:20:00,35.13,35.18,35.04,35.09,1062246.0,32.6303,32.6767,32.5467,32.5931,1062246.0
2022-09-09 10:30:00,35.09,35.12,35.01,35.05,1165760.0,32.5931,32.621,32.5188,32.556,1165760.0
2022-09-09 10:40:00,35.05,35.12,35.02,35.09,816467.0,32.556,32.621,32.5281,32.5931,816467.0
2022-09-09 10:50:00,35.09,35.13,35.01,35.02,469521.0,32.5931,32.6303,32.5188,32.5281,469521.0
2022-09-09 11:00:00,35.03,35.04,34.91,34.91,804536.0,32.5374,32.5467,32.4259,32.4259,804536.0
2022-09-09 11:10:00,34.92,34.98,34.91,34.92,793145.0,32.4352,32.491,32.4259,32.4352,793145.0
2022-09-09 11:20:00,34.91,34.96,34.88,34.94,655022.0,32.4259,32.4724,32.3981,32.4538,655022.0
2022-09-09 11:30:00,34.95,34.95,34.84,34.93,744699.0,32.4631,32.4631,32.3609,32.4445,744699.0
2022-09-09 11:40:00,34.94,35.0,34.9,35.0,529534.0,32.4538,32.5095,32.4167,32.5095,529534.0
2022-09-09 11:50:00,35.0,35.0,34.95,34.99,314073.0,32.5095,32.5095,32.4631,32.5003,314073.0
2022-09-09 12:00:00,34.99,35.01,34.88,34.94,525520.0,32.5003,32.5188,32.3981,32.4538,525520.0
2022-09-09 12:10:00,34.94,34.97,34.86,34.9,449754.0,32.4538,32.4817,32.3795,32.4167,449754.0
2022-09-09 12:20:00,34.91,34.97,34.86,34.95,444717.0,32.4259,32.4817,32.3795,32.4631,444717.0
2022-09-09 12:30:00,34.95,34.97,34.9,34.93,325254.0,32.4631,32.4817,32.4167,32.4445,325254.0
2022-09-09 12:40:00,34.94,34.98,34.91,34.98,498738.0,32.4538,32.491,32.4259,32.491,498738.0
2022-09-09 12:50:00,34.97,35.02,34.96,34.98,418646.0,32.4817,32.5281,32.4724,32.491,418646.0
2022-09-09 13:00:00,34.99,35.02,34.95,35.02,409170.0,32.5003,32.5281,32.4631,32.5281,409170.0
2022-09-09 13:10:00,35.02,35.08,35.0,35.02,638386.0,32.5281,32.5838,32.5095,32.5281,638386.0
2022-09-09 13:20:00,35.01,35.04,34.99,35.02,337170.0,32.5188,32.5467,32.5003,32.5281,337170.0
2022-09-09 13:30:00,35.02,35.08,35.01,35.07,429842.0,32.5281,32.5838,32.5188,32.5746,429842.0
2022-09-09 13:40:00,35.07,35.07,34.98,35.01,411572.0,32.5746,32.5746,32.491,32.5188,411572.0
2022-09-09 13:50:00,35.01,35.04,34.99,35.02,387171.0,32.5188,32.5467,32.5003,32.5281,387171.0
2022-09-09 14:00:00,35.02,35.03,34.97,34.98,503603.0,32.5281,32.5374,32.4817,32.491,503603.0
2022-09-09 14:10:00,34.99,35.08,34.98,35.05,551366.0,32.5003,32.5838,32.491,32.556,551366.0
2022-09-09 14:20:00,35.05,35.09,35.03,35.03,611314.0,32.556,32.5931,32.5374,32.5374,611314.0
2022-09-09 14:30:00,35.04,35.04,34.93,34.98,720222.0,32.5467,32.5467,32.4445,32.491,720222.0
2022-09-09 14:40:00,34.98,35.0,34.9,34.91,475024.0,32.491,32.5095,32.4167,32.4259,475024.0
2022-09-09 14:50:00,34.91,34.96,34.89,34.95,594207.0,32.4259,32.4724,32.4074,32.4631,594207.0
2022-09-09 15:00:00,34.95,35.0,34.94,34.95,518075.0,32.4631,32.5095,32.4538,32.4631,518075.0
2022-09-09 15:10:00,34.95,35.02,34.94,35.01,600224.0,32.4631,32.5281,32.4538,32.5188,600224.0
2022-09-09 15:20:00,35.02,35.02,34.98,35.02,475074.0,32.5281,32.5281,32.491,32.5281,475074.0
2022-09-09 15:30:00,35.01,35.03,34.98,35.0,703706.0,32.5188,32.5374,32.491,32.5095,703706.0
2022-09-09 15:40:00,35.0,35.11,35.0,35.08,1833214.0,32.5095,32.6117,32.5095,32.5838,1833214.0
2022-09-09 15:50:00,35.08,35.09,34.93,34.95,3396763.0,32.5838,32.5931,32.4445,32.4631,3396763.0
2022-09-12 09:30:00,35.2,35.35,35.14,35.19,1469151.0,32.6953,32.8346,32.6396,32.686,1469151.0
2022-09-12 09:40:00,35.2,35.4,35.17,35.37,1021718.0,32.6953,32.8811,32.6674,32.8532,1021718.0
2022-09-12 09:50:00,35.37,35.6,35.36,35.59,946418.0,32.8532,33.0668,32.8439,33.0576,946418.0
2022-09-12 10:00:00,35.6,35.62,35.47,35.49,795796.0,33.0668,33.0854,32.9461,32.9647,795796.0
2022-09-12 10:10:00,35.48,35.62,35.48,35.61,684502.0,32.9554,33.0854,32.9554,33.0761,684502.0
2022-09-12 10:20:00,35.61,35.63,35.55,35.55,608378.0,33.0761,33.0947,33.0204,33.0204,608378.0
2022-09-12 10:30:00,35.56,35.57,35.47,35.54,729463.0,33.0297,33.039,32.9461,33.0111,729463.0
2022-09-12 10:40:00,35.53,35.54,35.45,35.5,477205.0,33.0018,33.0111,32.9275,32.974,477205.0
2022-09-12 10:50:00,35.51,35.52,35.26,35.31,648230.0,32.9833,32.9925,32.751,32.7975,648230.0
2022-09-12 11:00:00,35.3,35.33,35.19,35.22,571428.0,32.7882,32.8161,32.686,32.7139,571428.0
2022-09-12 11:10:00,35.21,35.28,35.16,35.27,356211.0,32.7046,32.7696,32.6582,32.7603,356211.0
2022-09-12 11:20:00,35.27,35.3,35.22,35.3,297968.0,32.7603,32.7882,32.7139,32.7882,297968.0
2022-09-12 11:30:00,35.3,35.31,35.16,35.23,403458.0,32.7882,32.7975,32.6582,32.7232,403458.0
2022-09-12 11:40:00,35.22,35.26,35.16,35.2,291402.0,32.7139,32.751,32.6582,32.6953,291402.0
2022-09-12 11:50:00,35.2,35.24,35.06,35.09,517264.0,32.6953,32.7325,32.5653,32.5931,517264.0
2022-09-12 12:00:00,35.09,35.15,35.05,35.05,510269.0,32.5931,32.6489,32.556,32.556,510269.0
2022-09-12 12:10:00,35.05,35.1,35.03,35.05,528344.0,32.556,32.6024,32.5374,32.556,528344.0
2022-09-12 12:20:00,35.05,35.16,35.02,35.14,469025.0,32.556,32.6582,32.5281,32.6396,469025.0
2022-09-12 12:30:00,35.14,35.16,35.08,35.15,300180.0,32.6396,32.6582,32.5838,32.6489,300180.0
2022-09-12 12:40:00,35.15,35.17,35.1,35.12,384666.0,32.6489,32.6674,32.6024,32.621,384666.0
2022-09-12 12:50:00,35.12,35.18,35.12,35.17,284676.0,32.621,32.6767,32.621,32.6674,284676.0
2022-09-12 13:00:00,35.17,35.25,35.09,35.23,463702.0,32.6674,32.7418,32.5931,32.7232,463702.0
2022-09-12 13:10:00,35.23,35.29,35.22,35.27,254723.0,32.7232,32.7789,32.7139,32.7603,254723.0
2022-09-12 13:20:00,35.27,35.37,35.24,35.35,471151.0,32.7603,32.8532,32.7325,32.8346,471151.0
2022-09-12 13:30:00,35.35,35.37,35.27,35.27,314666.0,32.8346,32.8532,32.7603,32.7603,314666.0
2022-09-12 13:40:00,35.27,35.29,35.19,35.23,259200.0,32.7603,32.7789,32.686,32.7232,259200.0
2022-09-12 13:50:00,35.23,35.29,35.22,35.25,315497.0,32.7232,32.7789,32.7139,32.7418,315497.0
2022-09-12 14:00:00,35.24,35.27,35.14,35.17,436068.0,32.7325,32.7603,32.6396,32.6674,436068.0
2022-09-12 14:10:00,35.18,35.24,35.15,35.18,553916.0,32.6767,32.7325,32.6489,32.6767,553916.0
2022-09-12 14:20:00,35.18,35.19,35.12,35.16,657927.0,32.6767,32.686,32.621,32.6582,657927.0
2022-09-12 14:30:00,35.15,35.18,35.1,35.16,377501.0,32.6489,32.6767,32.6024,32.6582,377501.0
2022-09-12 14:40:00,35.16,35.23,35.14,35.23,478992.0,32.6582,32.7232,32.6396,32.7232,478992.0
2022-09-12 14:50:00,35.22,35.26,35.2,35.23,320607.0,32.7139,32.751,32.6953,32.7232,320607.0
2022-09-12 15:00:00,35.23,35.3,35.22,35.29,326723.0,32.7232,32.7882,32.7139,32.7789,326723.0
2022-09-12 15:10:00,35.29,35.3,35.25,35.26,328074.0,32.7789,32.7882,32.7418,32.751,328074.0
2022-09-12 15:20:00,35.26,35.29,35.21,35.23,338192.0,32.751,32.7789,32.7046,32.7232,338192.0
2022-09-12 15:30:00,35.23,35.24,35.18,35.22,443274.0,32.7232,32.7325,32.6767,32.7139,443274.0
2022-09-12 15:40:00,35.22,35.3,35.21,35.27,682649.0,32.7139,32.7882,32.7046,32.7603,682649.0
2022-09-12 15:50:00,35.26,35.32,35.18,35.31,2435642.0,32.751,32.8068,32.6767,32.7975,2435642.0
2022-09-13 09:30:00,34.58,34.72,34.35,34.43,1536124.0,32.1194,32.2495,31.9058,31.9801,1536124.0
2022-09-13 09:40:00,34.43,34.54,34.35,34.4,1349476.0,31.9801,32.0823,31.9058,31.9522,1349476.0
2022-09-13 09:50:00,34.39,34.69,34.39,34.54,1225301.0,31.9429,32.2216,31.9429,32.0823,1225301.0
2022-09-13 10:00:00,34.54,34.57,34.41,34.49,1305625.0,32.0823,32.1101,31.9615,32.0358,1305625.0
2022-09-13 10:10:00,34.49,34.56,34.43,34.52,1024187.0,32.0358,32.1008,31.9801,32.0637,1024187.0
2022-09-13 10:20:00,34.52,34.52,34.3,34.3,1172128.0,32.0637,32.0637,31.8593,31.8593,1172128.0
2022-09-13 10:30:00,34.3,34.33,34.21,34.21,788093.0,31.8593,31.8872,31.7758,31.7758,788093.0
2022-09-13 10:40:00,34.22,34.25,34.16,34.16,613004.0,31.785,31.8129,31.7293,31.7293,613004.0
2022-09-13 10:50:00,34.16,34.34,34.14,34.3,722170.0,31.7293,31.8965,31.7107,31.8593,722170.0
2022-09-13 11:00:00,34.3,34.41,34.29,34.34,783391.0,31.8593,31.9615,31.8501,31.8965,783391.0
2022-09-13 11:10:00,34.33,34.4,34.28,34.34,516018.0,31.8872,31.9522,31.8408,31.8965,516018.0
2022-09-13 11:20:00,34.34,34.46,34.33,34.46,425293.0,31.8965,32.008,31.8872,32.008,425293.0
2022-09-13 11:30:00,34.45,34.51,34.4,34.45,609523.0,31.9987,32.0544,31.9522,31.9987,609523.0
2022-09-13 11:40:00,34.45,34.45,34.27,34.28,533214.0,31.9987,31.9987,31.8315,31.8408,533214.0
2022-09-13 11:50:00,34.29,34.36,34.26,34.31,389682.0,31.8501,31.9151,31.8222,31.8686,389682.0
2022-09-13 12:00:00,34.32,34.41,34.29,34.39,326804.0,31.8779,31.9615,31.8501,31.9429,326804.0
2022-09-13 12:10:00,34.38,34.44,34.34,34.4,291799.0,31.9337,31.9894,31.8965,31.9522,291799.0
2022-09-13 12:20:00,34.4,34.42,34.34,34.36,224077.0,31.9522,31.9708,31.8965,31.9151,224077.0
2022-09-13 12:30:00,34.35,34.39,34.28,34.35,374771.0,31.9058,31.9429,31.8408,31.9058,374771.0
2022-09-13 12:40:00,34.36,34.41,34.34,34.41,521567.0,31.9151,31.9615,31.8965,31.9615,521567.0
2022-09-13 12:50:00,34.41,34.45,34.39,34.41,497116.0,31.9615,31.9987,31.9429,31.9615,497116.0
2022-09-13 13:00:00,34.41,34.49,34.35,34.45,555869.0,31.9615,32.0358,31.9058,31.9987,555869.0
2022-09-13 13:10:00,34.45,34.51,34.41,34.44,382815.0,31.9987,32.0544,31.9615,31.9894,382815.0
2022-09-13 13:20:00,34.44,34.51,34.41,34.5,264716.0,31.9894,32.0544,31.9615,32.0451,264716.0
2022-09-13 13:30:00,34.5,34.53,34.46,34.48,351920.0,32.0451,32.073,32.008,32.0265,351920.0
2022-09-13 13:40:00,34.49,34.5,34.42,34.46,326786.0,32.0358,32.0451,31.9708,32.008,326786.0
2022-09-13 13:50:00,34.45,34.46,34.4,34.42,233266.0,31.9987,32.008,31.9522,31.9708,233266.0
2022-09-13 14:00:00,34.43,34.43,34.37,34.38,262754.0,31.9801,31.9801,31.9244,31.9337,262754.0
2022-09-13 14:10:00,34.38,34.43,34.33,34.43,302804.0,31.9337,31.9801,31.8872,31.9801,302804.0
2022-09-13 14:20:00,34.43,34.44,34.3,34.32,294928.0,31.9801,31.9894,31.8593,31.8779,294928.0
2022-09-13 14:30:00,34.32,34.33,34.27,34.27,386837.0,31.8779,31.8872,31.8315,31.8315,386837.0
2022-09-13 14:40:00,34.27,34.29,34.21,34.22,420513.0,31.8315,31.8501,31.7758,31.785,420513.0
2022-09-13 14:50:00,34.21,34.22,34.1,34.16,994883.0,31.7758,31.785,31.6736,31.7293,994883.0
2022-09-13 15:00:00,34.16,34.19,34.1,34.12,803157.0,31.7293,31.7572,31.6736,31.6922,803157.0
2022-09-13 15:10:00,34.13,34.14,34.04,34.07,590574.0,31.7014,31.7107,31.6178,31.6457,590574.0
2022-09-13 15:20:00,34.08,34.13,34.01,34.02,699274.0,31.655,31.7014,31.59,31.5993,699274.0
2022-09-13 15:30:00,34.02,34.04,33.88,33.94,1239714.0,31.5993,31.6178,31.4692,31.525,1239714.0
2022-09-13 15:40:00,33.94,33.94,33.81,33.91,1600271.0,31.525,31.525,31.4042,31.4971,1600271.0
2022-09-13 15:50:00,33.91,34.1,33.91,34.0,3483186.0,31.4971,31.6736,31.4971,31.5807,3483186.0
2022-09-14 09:30:00,34.2,34.36,34.08,34.32,1688939.0,31.7665,31.9151,31.655,31.8779,1688939.0
2022-09-14 09:40:00,34.32,34.42,34.23,34.27,595222.0,31.8779,31.9708,31.7943,31.8315,595222.0
2022-09-14 09:50:00,34.26,34.28,34.16,34.22,635729.0,31.8222,31.8408,31.7293,31.785,635729.0
2022-09-14 10:00:00,34.23,34.24,33.97,33.99,790397.0,31.7943,31.8036,31.5528,31.5714,790397.0
2022-09-14 10:10:00,33.99,34.04,33.8,33.8,517876.0,31.5714,31.6178,31.3949,31.3949,517876.0
2022-09-14 10:20:00,33.8,33.83,33.56,33.57,660721.0,31.3949,31.4228,31.172,31.1813,660721.0
2022-09-14 10:30:00,33.58,33.86,33.54,33.81,656250.0,31.1906,31.4507,31.1534,31.4042,656250.0
2022-09-14 10:40:00,33.81,33.91,33.76,33.87,582268.0,31.4042,31.4971,31.3578,31.4599,582268.0
2022-09-14 10:50:00,33.86,34.02,33.85,34.01,556304.0,31.4507,31.5993,31.4414,31.59,556304.0
2022-09-14 11:00:00,34.01,34.02,33.88,33.97,494005.0,31.59,31.5993,31.4692,31.5528,494005.0
2022-09-14 11:10:00,33.97,34.05,33.94,34.01,725776.0,31.5528,31.6271,31.525,31.59,725776.0
2022-09-14 11:20:00,34.0,34.04,33.96,33.97,558265.0,31.5807,31.6178,31.5435,31.5528,558265.0
2022-09-14 11:30:00,33.98,34.01,33.91,33.92,813887.0,31.5621,31.59,31.4971,31.5064,813887.0
2022-09-14 11:40:00,33.92,34.02,33.9,33.91,350668.0,31.5064,31.5993,31.4878,31.4971,350668.0
2022-09-14 11:50:00,33.91,33.95,33.82,33.83,402327.0,31.4971,31.5343,31.4135,31.4228,402327.0
2022-09-14 12:00:00,33.84,33.88,33.79,33.87,447699.0,31.4321,31.4692,31.3856,31.4599,447699.0
2022-09-14 12:10:00,33.87,33.99,33.85,33.98,512540.0,31.4599,31.5714,31.4414,31.5621,512540.0
2022-09-14 12:20:00,33.98,33.99,33.85,33.87,462638.0,31.5621,31.5714,31.4414,31.4599,462638.0
2022-09-14 12:30:00,33.88,33.93,33.74,33.92,516762.0,31.4692,31.5157,31.3392,31.5064,516762.0
2022-09-14 12:40:00,33.91,33.99,33.91,33.94,3166842.0,31.4971,31.5714,31.4971,31.525,3166842.0
2022-09-14 12:50:00,33.94,34.04,33.93,33.99,354325.0,31.525,31.6178,31.5157,31.5714,354325.0
2022-09-14 13:00:00,33.99,34.05,33.94,33.95,359999.0,31.5714,31.6271,31.525,31.5343,359999.0
2022-09-14 13:10:00,33.95,34.04,33.94,33.98,269464.0,31.5343,31.6178,31.525,31.5621,269464.0
2022-09-14 13:20:00,33.98,34.0,33.91,33.95,208482.0,31.5621,31.5807,31.4971,31.5343,208482.0
2022-09-14 13:30:00,33.95,33.96,33.87,33.89,341075.0,31.5343,31.5435,31.4599,31.4785,341075.0
2022-09-14 13:40:00,33.89,33.93,33.79,33.83,459445.0,31.4785,31.5157,31.3856,31.4228,459445.0
2022-09-14 13:50:00,33.83,33.9,33.82,33.87,603791.0,31.4228,31.4878,31.4135,31.4599,603791.0
2022-09-14 14:00:00,33.87,33.9,33.77,33.79,597468.0,31.4599,31.4878,31.3671,31.3856,597468.0
2022-09-14 14:10:00,33.78,33.88,33.77,33.88,530084.0,31.3764,31.4692,31.3671,31.4692,530084.0
2022-09-14 14:20:00,33.87,33.9,33.83,33.84,341851.0,31.4599,31.4878,31.4228,31.4321,341851.0
2022-09-14 14:30:00,33.84,33.9,33.84,33.85,271349.0,31.4321,31.4878,31.4321,31.4414,271349.0
2022-09-14 14:40:00,33.86,33.87,33.75,33.8,406267.0,31.4507,31.4599,31.3485,31.3949,406267.0
2022-09-14 14:50:00,33.8,33.83,33.72,33.76,413414.0,31.3949,31.4228,31.3206,31.3578,413414.0
2022-09-14 15:00:00,33.76,33.8,33.73,33.77,361225.0,31.3578,31.3949,31.3299,31.3671,361225.0
2022-09-14 15:10:00,33.77,33.78,33.57,33.64,708089.0,31.3671,31.3764,31.1813,31.2463,708089.0
2022-09-14 15:20:00,33.64,33.67,33.58,33.64,678617.0,31.2463,31.2742,31.1906,31.2463,678617.0
2022-09-14 15:30:00,33.64,33.66,33.54,33.66,656877.0,31.2463,31.2649,31.1534,31.2649,656877.0
2022-09-14 15:40:00,33.66,33.81,33.63,33.77,1111132.0,31.2649,31.4042,31.237,31.3671,1111132.0
2022-09-14 15:50:00,33.77,33.92,33.77,33.89,2338904.0,31.3671,31.5064,31.3671,31.4785,2338904.0
2022-09-15 09:30:00,33.79,33.99,33.7,33.92,1191424.0,31.3856,31.5714,31.302,31.5064,1191424.0
2022-09-15 09:40:00,33.92,34.42,33.92,34.41,1227742.0,31.5064,31.9708,31.5064,31.9615,1227742.0
2022-09-15 09:50:00,34.41,34.56,34.41,34.48,1151546.0,31.9615,32.1008,31.9615,32.0265,1151546.0
2022-09-15 10:00:00,34.48,34.61,34.48,34.55,886248.0,32.0265,32.1473,32.0265,32.0916,886248.0
2022-09-15 10:10:00,34.54,34.67,34.49,34.63,1181530.0,32.0823,32.203,32.0358,32.1659,1181530.0
2022-09-15 10:20:00,34.63,34.64,34.34,34.34,1139167.0,32.1659,32.1752,31.8965,31.8965,1139167.0
2022-09-15 10:30:00,34.34,34.45,34.28,34.39,1096178.0,31.8965,31.9987,31.8408,31.9429,1096178.0
2022-09-15 10:40:00,34.39,34.41,34.31,34.36,617985.0,31.9429,31.9615,31.8686,31.9151,617985.0
2022-09-15 10:50:00,34.36,34.37,34.25,34.34,804836.0,31.9151,31.9244,31.8129,31.8965,804836.0
2022-09-15 11:00:00,34.34,34.45,34.29,34.33,700051.0,31.8965,31.9987,31.8501,31.8872,700051.0
2022-09-15 11:10:00,34.33,34.37,34.23,34.37,642281.0,31.8872,31.9244,31.7943,31.9244,642281.0
2022-09-15 11:20:00,34.37,34.49,34.35,34.42,700028.0,31.9244,32.0358,31.9058,31.9708,700028.0
2022-09-15 11:30:00,34.41,34.45,34.35,34.39,518616.0,31.9615,31.9987,31.9058,31.9429,518616.0
2022-09-15 11:40:00,34.39,34.46,34.38,34.4,324857.0,31.9429,32.008,31.9337,31.9522,324857.0
2022-09-15 11:50:00,34.4,34.41,34.27,34.34,387596.0,31.9522,31.9615,31.8315,31.8965,387596.0
2022-09-15 12:00:00,34.34,34.4,34.32,34.33,369211.0,31.8965,31.9522,31.8779,31.8872,369211.0
2022-09-15 12:10:00,34.33,34.43,34.3,34.43,385521.0,31.8872,31.9801,31.8593,31.9801,385521.0
2022-09-15 12:20:00,34.42,34.44,34.32,34.33,396746.0,31.9708,31.9894,31.8779,31.8872,396746.0
2022-09-15 12:30:00,34.33,34.43,34.32,34.41,605688.0,31.8872,31.9801,31.8779,31.9615,605688.0
2022-09-15 12:40:00,34.42,34.44,34.37,34.41,391559.0,31.9708,31.9894,31.9244,31.9615,391559.0
2022-09-15 12:50:00,34.41,34.52,34.4,34.51,599782.0,31.9615,32.0637,31.9522,32.0544,599782.0
2022-09-15 13:00:00,34.52,34.65,34.52,34.63,550431.0,32.0637,32.1844,32.0637,32.1659,550431.0
2022-09-15 13:10:00,34.63,34.77,34.6,34.75,803735.0,32.1659,32.2959,32.138,32.2773,803735.0
2022-09-15 13:20:00,34.76,34.85,34.73,34.82,991285.0,32.2866,32.3702,32.2588,32.3423,991285.0
2022-09-15 13:30:00,34.81,34.9,34.78,34.82,1542880.0,32.3331,32.4167,32.3052,32.3423,1542880.0
2022-09-15 13:40:00,34.83,34.84,34.76,34.79,736650.0,32.3516,32.3609,32.2866,32.3145,736650.0
2022-09-15 13:50:00,34.78,34.79,34.68,34.72,894429.0,32.3052,32.3145,32.2123,32.2495,894429.0
2022-09-15 14:00:00,34.72,34.72,34.6,34.66,852509.0,32.2495,32.2495,32.138,32.1937,852509.0
2022-09-15 14:10:00,34.66,34.77,34.65,34.75,569751.0,32.1937,32.2959,32.1844,32.2773,569751.0
2022-09-15 14:20:00,34.75,34.8,34.71,34.79,679655.0,32.2773,32.3238,32.2402,32.3145,679655.0
2022-09-15 14:30:00,34.79,34.81,34.72,34.76,582240.0,32.3145,32.3331,32.2495,32.2866,582240.0
2022-09-15 14:40:00,34.76,34.76,34.62,34.63,607085.0,32.2866,32.2866,32.1566,32.1659,607085.0
2022-09-15 14:50:00,34.63,34.71,34.61,34.66,863270.0,32.1659,32.2402,32.1473,32.1937,863270.0
2022-09-15 15:00:00,34.66,34.67,34.58,34.59,671809.0,32.1937,32.203,32.1194,32.1287,671809.0
2022-09-15 15:10:00,34.59,34.6,34.47,34.48,1148212.0,32.1287,32.138,32.0173,32.0265,1148212.0
2022-09-15 15:20:00,34.48,34.55,34.45,34.48,1094540.0,32.0265,32.0916,31.9987,32.0265,1094540.0
2022-09-15 15:30:00,34.48,34.53,34.44,34.47,880304.0,32.0265,32.073,31.9894,32.0173,880304.0
2022-09-15 15:40:00,34.47,34.59,34.45,34.52,1463438.0,32.0173,32.1287,31.9987,32.0637,1463438.0
2022-09-15 15:50:00,34.53,34.63,34.5,34.52,3354635.0,32.073,32.1659,32.0451,32.0637,3354635.0
2022-09-16 09:30:00,34.19,34.23,33.9,34.13,7009627.0,31.7572,31.7943,31.4878,31.7014,7009627.0
2022-09-16 09:40:00,34.13,34.13,33.89,34.01,957707.0,31.7014,31.7014,31.4785,31.59,957707.0
2022-09-16 09:50:00,34.01,34.07,33.66,33.72,937212.0,31.59,31.6457,31.2649,31.3206,937212.0
2022-09-16 10:00:00,33.72,33.97,33.71,33.87,824303.0,31.3206,31.5528,31.3113,31.4599,824303.0
2022-09-16 10:10:00,33.86,34.16,33.85,34.02,909789.0,31.4507,31.7293,31.4414,31.5993,909789.0
2022-09-16 10:20:00,34.02,34.11,34.0,34.03,981523.0,31.5993,31.6829,31.5807,31.6086,981523.0
2022-09-16 10:30:00,34.04,34.11,33.98,34.02,823404.0,31.6178,31.6829,31.5621,31.5993,823404.0
2022-09-16 10:40:00,34.02,34.08,33.87,33.91,499750.0,31.5993,31.655,31.4599,31.4971,499750.0
2022-09-16 10:50:00,33.91,34.01,33.87,33.89,479018.0,31.4971,31.59,31.4599,31.4785,479018.0
2022-09-16 11:00:00,33.89,34.0,33.89,33.94,336516.0,31.4785,31.5807,31.4785,31.525,336516.0
2022-09-16 11:10:00,33.95,34.0,33.89,33.97,422474.0,31.5343,31.5807,31.4785,31.5528,422474.0
2022-09-16 11:20:00,33.96,33.96,33.88,33.93,540696.0,31.5435,31.5435,31.4692,31.5157,540696.0
2022-09-16 11:30:00,33.92,34.0,33.89,33.92,513651.0,31.5064,31.5807,31.4785,31.5064,513651.0
2022-09-16 11:40:00,33.92,33.96,33.84,33.89,469963.0,31.5064,31.5435,31.4321,31.4785,469963.0
2022-09-16 11:50:00,33.89,34.01,33.87,34.0,348946.0,31.4785,31.59,31.4599,31.5807,348946.0
2022-09-16 12:00:00,34.0,34.02,33.9,33.91,343766.0,31.5807,31.5993,31.4878,31.4971,343766.0
2022-09-16 12:10:00,33.91,33.95,33.84,33.9,381384.0,31.4971,31.5343,31.4321,31.4878,381384.0
2022-09-16 12:20:00,33.89,33.89,33.82,33.84,419504.0,31.4785,31.4785,31.4135,31.4321,419504.0
2022-09-16 12:30:00,33.84,33.9,33.81,33.83,357849.0,31.4321,31.4878,31.4042,31.4228,357849.0
2022-09-16 12:40:00,33.84,34.0,33.83,33.98,865513.0,31.4321,31.5807,31.4228,31.5621,865513.0
2022-09-16 12:50:00,33.98,34.03,33.95,33.98,788135.0,31.5621,31.6086,31.5343,31.5621,788135.0
2022-09-16 13:00:00,33.98,34.0,33.9,33.95,819826.0,31.5621,31.5807,31.4878,31.5343,819826.0
2022-09-16 13:10:00,33.95,33.99,33.91,33.95,486956.0,31.5343,31.5714,31.4971,31.5343,486956.0
2022-09-16 13:20:00,33.95,33.99,33.92,33.94,470421.0,31.5343,31.5714,31.5064,31.525,470421.0
2022-09-16 13:30:00,33.95,34.08,33.93,34.04,561297.0,31.5343,31.655,31.5157,31.6178,561297.0
2022-09-16 13:40:00,34.04,34.05,33.92,33.94,282746.0,31.6178,31.6271,31.5064,31.525,282746.0
2022-09-16 13:50:00,33.94,33.96,33.9,33.94,308948.0,31.525,31.5435,31.4878,31.525,308948.0
2022-09-16 14:00:00,33.94,33.96,33.87,33.9,397189.0,31.525,31.5435,31.4599,31.4878,397189.0
2022-09-16 14:10:00,33.91,33.93,33.83,33.84,466487.0,31.4971,31.5157,31.4228,31.4321,466487.0
2022-09-16 14:20:00,33.84,33.99,33.81,33.94,554248.0,31.4321,31.5714,31.4042,31.525,554248.0
2022-09-16 14:30:00,33.95,33.98,33.9,33.93,381163.0,31.5343,31.5621,31.4878,31.5157,381163.0
2022-09-16 14:40:00,33.93,34.01,33.88,33.98,351916.0,31.5157,31.59,31.4692,31.5621,351916.0
2022-09-16 14:50:00,33.98,34.0,33.92,33.95,445581.0,31.5621,31.5807,31.5064,31.5343,445581.0
2022-09-16 15:00:00,33.95,34.08,33.95,34.04,530688.0,31.5343,31.655,31.5343,31.6178,530688.0
2022-09-16 15:10:00,34.04,34.04,33.93,33.96,600959.0,31.6178,31.6178,31.5157,31.5435,600959.0
2022-09-16 15:20:00,33.96,34.05,33.92,33.96,669191.0,31.5435,31.6271,31.5064,31.5435,669191.0
2022-09-16 15:30:00,33.95,34.09,33.9,34.09,1181442.0,31.5343,31.6643,31.4878,31.6643,1181442.0
2022-09-16 15:40:00,34.09,34.16,34.05,34.13,1443789.0,31.6643,31.7293,31.6271,31.7014,1443789.0
2022-09-16 15:50:00,34.13,34.23,34.11,34.11,3087970.0,31.7014,31.7943,31.6829,31.6829,3087970.0
2022-09-19 09:30:00,33.72,34.25,33.63,34.22,1839741.0,31.3206,31.8129,31.237,31.785,1839741.0
2022-09-19 09:40:00,34.22,34.41,34.16,34.33,868452.0,31.785,31.9615,31.7293,31.8872,868452.0
2022-09-19 09:50:00,34.34,34.52,34.33,34.45,693656.0,31.8965,32.0637,31.8872,31.9987,693656.0
2022-09-19 10:00:00,34.46,34.5,34.34,34.43,634740.0,32.008,32.0451,31.8965,31.9801,634740.0
2022-09-19 10:10:00,34.43,34.58,34.41,34.46,726885.0,31.9801,32.1194,31.9615,32.008,726885.0
2022-09-19 10:20:00,34.46,34.67,34.41,34.67,721858.0,32.008,32.203,31.9615,32.203,721858.0
2022-09-19 10:30:00,34.66,34.73,34.58,34.73,606148.0,32.1937,32.2588,32.1194,32.2588,606148.0
2022-09-19 10:40:00,34.72,34.81,34.72,34.77,729689.0,32.2495,32.3331,32.2495,32.2959,729689.0
2022-09-19 10:50:00,34.77,34.77,34.66,34.74,608682.0,32.2959,32.2959,32.1937,32.268,608682.0
2022-09-19 11:00:00,34.75,34.87,34.74,34.82,758652.0,32.2773,32.3888,32.268,32.3423,758652.0
2022-09-19 11:10:00,34.82,34.83,34.66,34.68,561008.0,32.3423,32.3516,32.1937,32.2123,561008.0
2022-09-19 11:20:00,34.67,34.69,34.52,34.54,524379.0,32.203,32.2216,32.0637,32.0823,524379.0
2022-09-19 11:30:00,34.53,34.55,34.43,34.47,520900.0,32.073,32.0916,31.9801,32.0173,520900.0
2022-09-19 11:40:00,34.46,34.54,34.45,34.5,369819.0,32.008,32.0823,31.9987,32.0451,369819.0
2022-09-19 11:50:00,34.5,34.53,34.42,34.45,205951.0,32.0451,32.073,31.9708,31.9987,205951.0
2022-09-19 12:00:00,34.44,34.5,34.37,34.44,283798.0,31.9894,32.0451,31.9244,31.9894,283798.0
2022-09-19 12:10:00,34.44,34.5,34.41,34.44,339201.0,31.9894,32.0451,31.9615,31.9894,339201.0
2022-09-19 12:20:00,34.45,34.49,34.35,34.39,407602.0,31.9987,32.0358,31.9058,31.9429,407602.0
2022-09-19 12:30:00,34.38,34.48,34.36,34.45,313193.0,31.9337,32.0265,31.9151,31.9987,313193.0
2022-09-19 12:40:00,34.46,34.46,34.4,34.45,238178.0,32.008,32.008,31.9522,31.9987,238178.0
2022-09-19 12:50:00,34.45,34.54,34.45,34.53,325640.0,31.9987,32.0823,31.9987,32.073,325640.0
2022-09-19 13:00:00,34.53,34.55,34.49,34.52,273673.0,32.073,32.0916,32.0358,32.0637,273673.0
2022-09-19 13:10:00,34.52,34.53,34.43,34.48,240234.0,32.0637,32.073,31.9801,32.0265,240234.0
2022-09-19 13:20:00,34.48,34.55,34.47,34.54,372261.0,32.0265,32.0916,32.0173,32.0823,372261.0
2022-09-19 13:30:00,34.53,34.54,34.4,34.42,345209.0,32.073,32.0823,31.9522,31.9708,345209.0
2022-09-19 13:40:00,34.41,34.47,34.4,34.41,412503.0,31.9615,32.0173,31.9522,31.9615,412503.0
2022-09-19 13:50:00,34.41,34.44,34.37,34.41,388576.0,31.9615,31.9894,31.9244,31.9615,388576.0
2022-09-19 14:00:00,34.41,34.45,34.37,34.44,464142.0,31.9615,31.9987,31.9244,31.9894,464142.0
2022-09-19 14:10:00,34.43,34.44,34.39,34.43,457044.0,31.9801,31.9894,31.9429,31.9801,457044.0
2022-09-19 14:20:00,34.43,34.44,34.37,34.43,499356.0,31.9801,31.9894,31.9244,31.9801,499356.0
2022-09-19 14:30:00,34.43,34.46,34.4,34.45,509508.0,31.9801,32.008,31.9522,31.9987,509508.0
2022-09-19 14:40:00,34.45,34.46,34.39,34.41,428091.0,31.9987,32.008,31.9429,31.9615,428091.0
2022-09-19 14:50:00,34.4,34.46,34.4,34.45,498575.0,31.9522,32.008,31.9522,31.9987,498575.0
2022-09-19 15:00:00,34.45,34.57,34.44,34.55,619692.0,31.9987,32.1101,31.9894,32.0916,619692.0
2022-09-19 15:10:00,34.55,34.65,34.54,34.56,955059.0,32.0916,32.1844,32.0823,32.1008,955059.0
2022-09-19 15:20:00,34.55,34.65,34.53,34.62,447380.0,32.0916,32.1844,32.073,32.1566,447380.0
2022-09-19 15:30:00,34.62,34.71,34.61,34.71,828433.0,32.1566,32.2402,32.1473,32.2402,828433.0
2022-09-19 15:40:00,34.7,34.74,34.63,34.66,1005090.0,32.2309,32.268,32.1659,32.1937,1005090.0
2022-09-19 15:50:00,34.65,34.7,34.6,34.7,2105678.0,32.1844,32.2309,32.138,32.2309,2105678.0
2022-09-20 09:30:00,34.5,34.78,34.5,34.64,2328962.0,32.0451,32.3052,32.0451,32.1752,2328962.0
2022-09-20 09:40:00,34.64,34.74,34.56,34.56,1855124.0,32.1752,32.268,32.1008,32.1008,1855124.0
2022-09-20 09:50:00,34.57,34.66,34.54,34.57,1004925.0,32.1101,32.1937,32.0823,32.1101,1004925.0
2022-09-20 10:00:00,34.58,34.62,34.5,34.58,880422.0,32.1194,32.1566,32.0451,32.1194,880422.0
2022-09-20 10:10:00,34.58,34.63,34.43,34.46,838382.0,32.1194,32.1659,31.9801,32.008,838382.0
2022-09-20 10:20:00,34.45,34.54,34.42,34.51,753491.0,31.9987,32.0823,31.9708,32.0544,753491.0
2022-09-20 10:30:00,34.51,34.52,34.37,34.42,677562.0,32.0544,32.0637,31.9244,31.9708,677562.0
2022-09-20 10:40:00,34.41,34.52,34.4,34.47,543427.0,31.9615,32.0637,31.9522,32.0173,543427.0
2022-09-20 10:50:00,34.47,34.51,34.43,34.48,581001.0,32.0173,32.0544,31.9801,32.0265,581001.0
2022-09-20 11:00:00,34.48,34.5,34.3,34.46,613068.0,32.0265,32.0451,31.8593,32.008,613068.0
2022-09-20 11:10:00,34.46,34.49,34.4,34.41,333748.0,32.008,32.0358,31.9522,31.9615,333748.0
2022-09-20 11:20:00,34.41,34.42,34.36,34.4,377455.0,31.9615,31.9708,31.9151,31.9522,377455.0
2022-09-20 11:30:00,34.4,34.44,34.31,34.35,353908.0,31.9522,31.9894,31.8686,31.9058,353908.0
2022-09-20 11:40:00,34.35,34.41,34.33,34.41,303757.0,31.9058,31.9615,31.8872,31.9615,303757.0
2022-09-20 11:50:00,34.41,34.48,34.36,34.43,530951.0,31.9615,32.0265,31.9151,31.9801,530951.0
2022-09-20 12:00:00,34.43,34.48,34.42,34.44,318697.0,31.9801,32.0265,31.9708,31.9894,318697.0
2022-09-20 12:10:00,34.44,34.48,34.36,34.37,226117.0,31.9894,32.0265,31.9151,31.9244,226117.0
2022-09-20 12:20:00,34.37,34.38,34.27,34.27,285709.0,31.9244,31.9337,31.8315,31.8315,285709.0
2022-09-20 12:30:00,34.28,34.3,34.22,34.26,329707.0,31.8408,31.8593,31.785,31.8222,329707.0
2022-09-20 12:40:00,34.26,34.27,34.2,34.21,306852.0,31.8222,31.8315,31.7665,31.7758,306852.0
2022-09-20 12:50:00,34.21,34.24,34.19,34.22,280910.0,31.7758,31.8036,31.7572,31.785,280910.0
2022-09-20 13:00:00,34.22,34.26,34.13,34.16,453761.0,31.785,31.8222,31.7014,31.7293,453761.0
2022-09-20 13:10:00,34.16,34.16,34.08,34.09,330489.0,31.7293,31.7293,31.655,31.6643,330489.0
2022-09-20 13:20:00,34.1,34.14,34.02,34.02,528497.0,31.6736,31.7107,31.5993,31.5993,528497.0
2022-09-20 13:30:00,34.02,34.04,33.99,34.04,498961.0,31.5993,31.6178,31.5714,31.6178,498961.0
2022-09-20 13:40:00,34.03,34.06,33.95,33.95,529231.0,31.6086,31.6364,31.5343,31.5343,529231.0
2022-09-20 13:50:00,33.95,33.97,33.88,33.9,553302.0,31.5343,31.5528,31.4692,31.4878,553302.0
2022-09-20 14:00:00,33.91,34.0,33.91,34.0,761014.0,31.4971,31.5807,31.4971,31.5807,761014.0
2022-09-20 14:10:00,34.0,34.01,33.94,34.01,420273.0,31.5807,31.59,31.525,31.59,420273.0
2022-09-20 14:20:00,34.01,34.1,34.0,34.04,539226.0,31.59,31.6736,31.5807,31.6178,539226.0
2022-09-20 14:30:00,34.03,34.04,33.95,33.97,375661.0,31.6086,31.6178,31.5343,31.5528,375661.0
2022-09-20 14:40:00,33.97,34.1,33.89,34.07,760805.0,31.5528,31.6736,31.4785,31.6457,760805.0
2022-09-20 14:50:00,34.07,34.09,33.99,34.05,379821.0,31.6457,31.6643,31.5714,31.6271,379821.0
2022-09-20 15:00:00,34.05,34.12,34.01,34.02,437424.0,31.6271,31.6922,31.59,31.5993,437424.0
2022-09-20 15:10:00,34.02,34.12,34.01,34.11,350399.0,31.5993,31.6922,31.59,31.6829,350399.0
2022-09-20 15:20:00,34.11,34.22,34.09,34.19,644700.0,31.6829,31.785,31.6643,31.7572,644700.0
2022-09-20 15:30:00,34.19,34.27,34.11,34.26,698787.0,31.7572,31.8315,31.6829,31.8222,698787.0
2022-09-20 15:40:00,34.25,34.32,34.21,34.27,1107853.0,31.8129,31.8779,31.7758,31.8315,1107853.0
2022-09-20 15:50:00,34.27,34.3,34.15,34.19,1589910.0,31.8315,31.8593,31.72,31.7572,1589910.0
2022-09-21 09:30:00,34.31,34.4,33.88,33.96,2238439.0,31.8686,31.9522,31.4692,31.5435,2238439.0
2022-09-21 09:40:00,33.95,33.96,33.71,33.85,1172262.0,31.5343,31.5435,31.3113,31.4414,1172262.0
2022-09-21 09:50:00,33.85,33.91,33.77,33.78,991275.0,31.4414,31.4971,31.3671,31.3764,991275.0
2022-09-21 10:00:00,33.79,33.87,33.77,33.85,1086039.0,31.3856,31.4599,31.3671,31.4414,1086039.0
2022-09-21 10:10:00,33.85,33.92,33.82,33.92,736333.0,31.4414,31.5064,31.4135,31.5064,736333.0
2022-09-21 10:20:00,33.92,34.05,33.89,34.04,977142.0,31.5064,31.6271,31.4785,31.6178,977142.0
2022-09-21 10:30:00,34.04,34.06,33.97,33.99,930898.0,31.6178,31.6364,31.5528,31.5714,930898.0
2022-09-21 10:40:00,33.98,34.01,33.86,33.9,825395.0,31.5621,31.59,31.4507,31.4878,825395.0
2022-09-21 10:50:00,33.9,33.99,33.88,33.98,593807.0,31.4878,31.5714,31.4692,31.5621,593807.0
2022-09-21 11:00:00,33.99,34.06,33.97,34.0,745931.0,31.5714,31.6364,31.5528,31.5807,745931.0
2022-09-21 11:10:00,34.01,34.09,34.0,34.01,526608.0,31.59,31.6643,31.5807,31.59,526608.0
2022-09-21 11:20:00,34.01,34.06,33.98,34.01,476653.0,31.59,31.6364,31.5621,31.59,476653.0
2022-09-21 11:30:00,34.02,34.03,33.97,34.01,611278.0,31.5993,31.6086,31.5528,31.59,611278.0
2022-09-21 11:40:00,34.02,34.08,33.98,33.99,572253.0,31.5993,31.655,31.5621,31.5714,572253.0
2022-09-21 11:50:00,34.0,34.0,33.92,34.0,518424.0,31.5807,31.5807,31.5064,31.5807,518424.0
2022-09-21 12:00:00,33.99,34.02,33.93,34.0,364127.0,31.5714,31.5993,31.5157,31.5807,364127.0
2022-09-21 12:10:00,34.0,34.05,33.98,34.02,387310.0,31.5807,31.6271,31.5621,31.5993,387310.0
2022-09-21 12:20:00,34.02,34.03,33.97,34.02,272810.0,31.5993,31.6086,31.5528,31.5993,272810.0
2022-09-21 12:30:00,34.02,34.04,33.99,33.99,253000.0,31.5993,31.6178,31.5714,31.5714,253000.0
2022-09-21 12:40:00,34.0,34.01,33.95,33.95,281852.0,31.5807,31.59,31.5343,31.5343,281852.0
2022-09-21 12:50:00,33.96,33.97,33.9,33.93,306830.0,31.5435,31.5528,31.4878,31.5157,306830.0
2022-09-21 13:00:00,33.93,33.96,33.92,33.94,327972.0,31.5157,31.5435,31.5064,31.525,327972.0
2022-09-21 13:10:00,33.94,33.97,33.92,33.95,549560.0,31.525,31.5528,31.5064,31.5343,549560.0
2022-09-21 13:20:00,33.95,33.96,33.9,33.95,926350.0,31.5343,31.5435,31.4878,31.5343,926350.0
2022-09-21 13:30:00,33.95,33.96,33.9,33.93,649693.0,31.5343,31.5435,31.4878,31.5157,649693.0
2022-09-21 13:40:00,33.94,34.01,33.92,34.01,1072584.0,31.525,31.59,31.5064,31.59,1072584.0
2022-09-21 13:50:00,34.01,34.15,33.99,34.15,1230440.0,31.59,31.72,31.5714,31.72,1230440.0
2022-09-21 14:00:00,34.14,34.15,33.57,33.79,2388594.0,31.7107,31.72,31.1813,31.3856,2388594.0
2022-09-21 14:10:00,33.79,33.83,33.56,33.62,2161710.0,31.3856,31.4228,31.172,31.2277,2161710.0
2022-09-21 14:20:00,33.62,33.84,33.6,33.72,1262374.0,31.2277,31.4321,31.2092,31.3206,1262374.0
2022-09-21 14:30:00,33.71,34.04,33.63,33.9,2391229.0,31.3113,31.6178,31.237,31.4878,2391229.0
2022-09-21 14:40:00,33.9,34.35,33.83,34.07,2157323.0,31.4878,31.9058,31.4228,31.6457,2157323.0
2022-09-21 14:50:00,34.08,34.24,33.94,34.17,1538366.0,31.655,31.8036,31.525,31.7386,1538366.0
2022-09-21 15:00:00,34.17,34.23,33.96,33.97,1216919.0,31.7386,31.7943,31.5435,31.5528,1216919.0
2022-09-21 15:10:00,33.98,34.02,33.64,33.93,1954866.0,31.5621,31.5993,31.2463,31.5157,1954866.0
2022-09-21 15:20:00,33.92,33.92,33.6,33.61,1326602.0,31.5064,31.5064,31.2092,31.2184,1326602.0
2022-09-21 15:30:00,33.61,33.65,33.38,33.4,1658861.0,31.2184,31.2556,31.0048,31.0234,1658861.0
2022-09-21 15:40:00,33.4,33.44,33.27,33.3,2036376.0,31.0234,31.0605,30.9026,30.9305,2036376.0
2022-09-21 15:50:00,33.3,33.41,33.12,33.14,4279924.0,30.9305,31.0327,30.7633,30.7819,4279924.0
2022-09-22 09:30:00,33.31,33.42,32.91,32.95,1919687.0,30.9398,31.042,30.5683,30.6054,1919687.0
2022-09-22 09:40:00,32.95,33.06,32.8,32.89,1991375.0,30.6054,30.7076,30.4661,30.5497,1991375.0
2022-09-22 09:50:00,32.89,32.97,32.77,32.81,1375455.0,30.5497,30.624,30.4382,30.4754,1375455.0
2022-09-22 10:00:00,32.82,32.95,32.77,32.84,1090634.0,30.4847,30.6054,30.4382,30.5032,1090634.0
2022-09-22 10:10:00,32.83,33.06,32.79,32.83,1219834.0,30.4939,30.7076,30.4568,30.4939,1219834.0
2022-09-22 10:20:00,32.82,32.85,32.67,32.83,1211926.0,30.4847,30.5125,30.3453,30.4939,1211926.0
2022-09-22 10:30:00,32.84,32.9,32.71,32.73,854142.0,30.5032,30.559,30.3825,30.4011,854142.0
2022-09-22 10:40:00,32.73,32.74,32.6,32.63,1205085.0,30.4011,30.4104,30.2803,30.3082,1205085.0
2022-09-22 10:50:00,32.63,32.66,32.54,32.55,1018862.0,30.3082,30.336,30.2246,30.2339,1018862.0
2022-09-22 11:00:00,32.55,32.6,32.43,32.58,1357038.0,30.2339,30.2803,30.1224,30.2617,1357038.0
2022-09-22 11:10:00,32.58,32.58,32.39,32.44,1234461.0,30.2617,30.2617,30.0853,30.1317,1234461.0
2022-09-22 11:20:00,32.44,32.57,32.41,32.55,1194292.0,30.1317,30.2524,30.1038,30.2339,1194292.0
2022-09-22 11:30:00,32.55,32.64,32.54,32.58,684648.0,30.2339,30.3175,30.2246,30.2617,684648.0
2022-09-22 11:40:00,32.58,32.6,32.46,32.56,574920.0,30.2617,30.2803,30.1503,30.2432,574920.0
2022-09-22 11:50:00,32.55,32.57,32.42,32.45,494049.0,30.2339,30.2524,30.1131,30.141,494049.0
2022-09-22 12:00:00,32.45,32.53,32.43,32.48,388593.0,30.141,30.2153,30.1224,30.1689,388593.0
2022-09-22 12:10:00,32.47,32.49,32.4,32.46,603131.0,30.1596,30.1781,30.0945,30.1503,603131.0
2022-09-22 12:20:00,32.47,32.59,32.44,32.5,650385.0,30.1596,30.271,30.1317,30.1874,650385.0
2022-09-22 12:30:00,32.5,32.51,32.43,32.49,410015.0,30.1874,30.1967,30.1224,30.1781,410015.0
2022-09-22 12:40:00,32.49,32.58,32.48,32.51,664147.0,30.1781,30.2617,30.1689,30.1967,664147.0
2022-09-22 12:50:00,32.51,32.59,32.49,32.54,541099.0,30.1967,30.271,30.1781,30.2246,541099.0
2022-09-22 13:00:00,32.53,32.58,32.49,32.5,372406.0,30.2153,30.2617,30.1781,30.1874,372406.0
2022-09-22 13:10:00,32.5,32.52,32.42,32.45,449118.0,30.1874,30.206,30.1131,30.141,449118.0
2022-09-22 13:20:00,32.45,32.55,32.42,32.54,307746.0,30.141,30.2339,30.1131,30.2246,307746.0
2022-09-22 13:30:00,32.54,32.61,32.52,32.56,599984.0,30.2246,30.2896,30.206,30.2432,599984.0
2022-09-22 13:40:00,32.56,32.59,32.48,32.55,513226.0,30.2432,30.271,30.1689,30.2339,513226.0
2022-09-22 13:50:00,32.55,32.6,32.53,32.54,509545.0,30.2339,30.2803,30.2153,30.2246,509545.0
2022-09-22 14:00:00,32.54,32.56,32.44,32.45,509884.0,30.2246,30.2432,30.1317,30.141,509884.0
2022-09-22 14:10:00,32.45,32.46,32.4,32.42,506242.0,30.141,30.1503,30.0945,30.1131,506242.0
2022-09-22 14:20:00,32.43,32.46,32.39,32.44,912849.0,30.1224,30.1503,30.0853,30.1317,912849.0
2022-09-22 14:30:00,32.44,32.55,32.42,32.55,835598.0,30.1317,30.2339,30.1131,30.2339,835598.0
2022-09-22 14:40:00,32.54,32.56,32.48,32.52,810864.0,30.2246,30.2432,30.1689,30.206,810864.0
2022-09-22 14:50:00,32.53,32.65,32.52,32.62,729932.0,30.2153,30.3268,30.206,30.2989,729932.0
2022-09-22 15:00:00,32.62,32.68,32.59,32.63,832120.0,30.2989,30.3546,30.271,30.3082,832120.0
2022-09-22 15:10:00,32.63,32.71,32.62,32.65,1140585.0,30.3082,30.3825,30.2989,30.3268,1140585.0
2022-09-22 15:20:00,32.65,32.67,32.54,32.63,1342426.0,30.3268,30.3453,30.2246,30.3082,1342426.0
2022-09-22 15:30:00,32.63,32.67,32.59,32.62,1225731.0,30.3082,30.3453,30.271,30.2989,1225731.0
2022-09-22 15:40:00,32.62,32.79,32.6,32.79,1800353.0,30.2989,30.4568,30.2803,30.4568,1800353.0
2022-09-22 15:50:00,32.8,32.81,32.45,32.47,4105295.0,30.4661,30.4754,30.141,30.1596,4105295.0
2022-09-23 09:30:00,31.93,32.09,31.81,31.88,2192452.0,29.658,29.8066,29.5465,29.6115,2192452.0
2022-09-23 09:40:00,31.88,32.08,31.84,31.93,1889610.0,29.6115,29.7973,29.5744,29.658,1889610.0
2022-09-23 09:50:00,31.93,31.93,31.63,31.64,1531285.0,29.658,29.658,29.3793,29.3886,1531285.0
2022-09-23 10:00:00,31.65,31.69,31.57,31.65,1119831.0,29.3979,29.4351,29.3236,29.3979,1119831.0
2022-09-23 10:10:00,31.65,31.72,31.56,31.58,859864.0,29.3979,29.4629,29.3143,29.3329,859864.0
2022-09-23 10:20:00,31.59,31.61,31.47,31.61,987572.0,29.3422,29.3608,29.2307,29.3608,987572.0
2022-09-23 10:30:00,31.61,31.62,31.4,31.44,772979.0,29.3608,29.37,29.1657,29.2029,772979.0
2022-09-23 10:40:00,31.44,31.54,31.43,31.51,960829.0,29.2029,29.2957,29.1936,29.2679,960829.0
2022-09-23 10:50:00,31.51,31.62,31.49,31.56,891599.0,29.2679,29.37,29.2493,29.3143,891599.0
2022-09-23 11:00:00,31.55,31.62,31.5,31.59,788881.0,29.305,29.37,29.2586,29.3422,788881.0
2022-09-23 11:10:00,31.58,31.59,31.5,31.56,691819.0,29.3329,29.3422,29.2586,29.3143,691819.0
2022-09-23 11:20:00,31.56,31.62,31.5,31.53,709820.0,29.3143,29.37,29.2586,29.2865,709820.0
2022-09-23 11:30:00,31.53,31.56,31.42,31.45,716311.0,29.2865,29.3143,29.1843,29.2121,716311.0
2022-09-23 11:40:00,31.46,31.48,31.32,31.35,2111332.0,29.2214,29.24,29.0914,29.1193,2111332.0
2022-09-23 11:50:00,31.35,31.42,31.33,31.4,659757.0,29.1193,29.1843,29.1007,29.1657,659757.0
2022-09-23 12:00:00,31.39,31.4,31.31,31.35,788854.0,29.1564,29.1657,29.0821,29.1193,788854.0
2022-09-23 12:10:00,31.35,31.4,31.29,31.37,1026787.0,29.1193,29.1657,29.0635,29.1378,1026787.0
2022-09-23 12:20:00,31.38,31.4,31.26,31.28,957983.0,29.1471,29.1657,29.0357,29.0542,957983.0
2022-09-23 12:30:00,31.28,31.3,31.22,31.27,1141068.0,29.0542,29.0728,28.9985,29.045,1141068.0
2022-09-23 12:40:00,31.27,31.36,31.21,31.34,934548.0,29.045,29.1285,28.9892,29.11,934548.0
2022-09-23 12:50:00,31.35,31.49,31.33,31.46,1061731.0,29.1193,29.2493,29.1007,29.2214,1061731.0
2022-09-23 13:00:00,31.47,31.51,31.38,31.4,1193873.0,29.2307,29.2679,29.1471,29.1657,1193873.0
2022-09-23 13:10:00,31.4,31.47,31.38,31.46,525905.0,29.1657,29.2307,29.1471,29.2214,525905.0
2022-09-23 13:20:00,31.46,31.47,31.32,31.33,470027.0,29.2214,29.2307,29.0914,29.1007,470027.0
2022-09-23 13:30:00,31.33,31.42,31.33,31.37,964053.0,29.1007,29.1843,29.1007,29.1378,964053.0
2022-09-23 13:40:00,31.37,31.37,31.31,31.35,672492.0,29.1378,29.1378,29.0821,29.1193,672492.0
2022-09-23 13:50:00,31.36,31.42,31.33,31.38,460042.0,29.1285,29.1843,29.1007,29.1471,460042.0
2022-09-23 14:00:00,31.38,31.48,31.33,31.38,923799.0,29.1471,29.24,29.1007,29.1471,923799.0
2022-09-23 14:10:00,31.38,31.4,31.25,31.29,1113425.0,29.1471,29.1657,29.0264,29.0635,1113425.0
2022-09-23 14:20:00,31.29,31.4,31.26,31.38,900040.0,29.0635,29.1657,29.0357,29.1471,900040.0
2022-09-23 14:30:00,31.38,31.38,31.3,31.33,855851.0,29.1471,29.1471,29.0728,29.1007,855851.0
2022-09-23 14:40:00,31.32,31.38,31.28,31.36,652404.0,29.0914,29.1471,29.0542,29.1285,652404.0
2022-09-23 14:50:00,31.35,31.37,31.23,31.25,1040303.0,29.1193,29.1378,29.0078,29.0264,1040303.0
2022-09-23 15:00:00,31.25,31.54,31.24,31.5,1123924.0,29.0264,29.2957,29.0171,29.2586,1123924.0
2022-09-23 15:10:00,31.5,31.52,31.42,31.46,942018.0,29.2586,29.2772,29.1843,29.2214,942018.0
2022-09-23 15:20:00,31.45,31.52,31.41,31.51,1153027.0,29.2121,29.2772,29.175,29.2679,1153027.0
2022-09-23 15:30:00,31.5,31.59,31.46,31.57,1696544.0,29.2586,29.3422,29.2214,29.3236,1696544.0
2022-09-23 15:40:00,31.58,31.7,31.52,31.67,1718334.0,29.3329,29.4444,29.2772,29.4165,1718334.0
2022-09-23 15:50:00,31.67,31.79,31.6,31.75,3920358.0,29.4165,29.528,29.3515,29.4908,3920358.0
2022-09-26 09:30:00,31.32,31.82,31.32,31.65,1673730.0,29.0914,29.5558,29.0914,29.3979,1673730.0
2022-09-26 09:40:00,31.64,31.73,31.41,31.56,837642.0,29.3886,29.4722,29.175,29.3143,837642.0
2022-09-26 09:50:00,31.56,31.62,31.36,31.41,753172.0,29.3143,29.37,29.1285,29.175,753172.0
2022-09-26 10:00:00,31.41,31.46,31.19,31.19,1144007.0,29.175,29.2214,28.9706,28.9706,1144007.0
2022-09-26 10:10:00,31.19,31.57,31.1,31.51,1020041.0,28.9706,29.3236,28.887,29.2679,1020041.0
2022-09-26 10:20:00,31.51,31.57,31.45,31.49,491833.0,29.2679,29.3236,29.2121,29.2493,491833.0
2022-09-26 10:30:00,31.49,31.49,31.31,31.41,565060.0,29.2493,29.2493,29.0821,29.175,565060.0
2022-09-26 10:40:00,31.41,31.43,31.28,31.35,597373.0,29.175,29.1936,29.0542,29.1193,597373.0
2022-09-26 10:50:00,31.35,31.38,31.26,31.36,540884.0,29.1193,29.1471,29.0357,29.1285,540884.0
2022-09-26 11:00:00,31.35,31.38,31.18,31.19,583226.0,29.1193,29.1471,28.9614,28.9706,583226.0
2022-09-26 11:10:00,31.2,31.24,31.13,31.14,515681.0,28.9799,29.0171,28.9149,28.9242,515681.0
2022-09-26 11:20:00,31.13,31.18,31.06,31.06,510248.0,28.9149,28.9614,28.8499,28.8499,510248.0
2022-09-26 11:30:00,31.07,31.15,31.04,31.06,717611.0,28.8592,28.9335,28.8313,28.8499,717611.0
2022-09-26 11:40:00,31.06,31.16,31.0,31.09,807124.0,28.8499,28.9428,28.7942,28.8778,807124.0
2022-09-26 11:50:00,31.1,31.17,31.03,31.12,528456.0,28.887,28.9521,28.822,28.9056,528456.0
2022-09-26 12:00:00,31.12,31.13,31.02,31.06,453850.0,28.9056,28.9149,28.8127,28.8499,453850.0
2022-09-26 12:10:00,31.07,31.15,31.05,31.12,525838.0,28.8592,28.9335,28.8406,28.9056,525838.0
2022-09-26 12:20:00,31.12,31.12,30.98,31.0,690544.0,28.9056,28.9056,28.7756,28.7942,690544.0
2022-09-26 12:30:00,31.0,31.02,30.89,30.92,469498.0,28.7942,28.8127,28.692,28.7199,469498.0
2022-09-26 12:40:00,30.91,31.01,30.89,30.98,506611.0,28.7106,28.8035,28.692,28.7756,506611.0
2022-09-26 12:50:00,30.98,31.09,30.97,31.03,509349.0,28.7756,28.8778,28.7663,28.822,509349.0
2022-09-26 13:00:00,31.03,31.03,30.86,30.88,530780.0,28.822,28.822,28.6641,28.6827,530780.0
2022-09-26 13:10:00,30.89,30.9,30.78,30.79,697359.0,28.692,28.7013,28.5898,28.5991,697359.0
2022-09-26 13:20:00,30.79,30.81,30.68,30.75,641760.0,28.5991,28.6177,28.4969,28.562,641760.0
2022-09-26 13:30:00,30.75,30.87,30.74,30.84,946622.0,28.562,28.6734,28.5527,28.6455,946622.0
2022-09-26 13:40:00,30.85,30.89,30.78,30.83,687221.0,28.6548,28.692,28.5898,28.6363,687221.0
2022-09-26 13:50:00,30.83,30.91,30.76,30.77,595971.0,28.6363,28.7106,28.5712,28.5805,595971.0
2022-09-26 14:00:00,30.76,30.97,30.75,30.96,564581.0,28.5712,28.7663,28.562,28.757,564581.0
2022-09-26 14:10:00,30.96,30.99,30.9,30.94,505570.0,28.757,28.7849,28.7013,28.7384,505570.0
2022-09-26 14:20:00,30.93,30.98,30.83,30.83,610874.0,28.7291,28.7756,28.6363,28.6363,610874.0
2022-09-26 14:30:00,30.83,30.93,30.82,30.92,474268.0,28.6363,28.7291,28.627,28.7199,474268.0
2022-09-26 14:40:00,30.92,31.14,30.91,31.13,752552.0,28.7199,28.9242,28.7106,28.9149,752552.0
2022-09-26 14:50:00,31.13,31.16,31.07,31.12,796405.0,28.9149,28.9428,28.8592,28.9056,796405.0
2022-09-26 15:00:00,31.11,31.17,31.05,31.16,713419.0,28.8963,28.9521,28.8406,28.9428,713419.0
2022-09-26 15:10:00,31.15,31.16,31.03,31.11,855079.0,28.9335,28.9428,28.822,28.8963,855079.0
2022-09-26 15:20:00,31.12,31.14,31.01,31.04,477766.0,28.9056,28.9242,28.8035,28.8313,477766.0
2022-09-26 15:30:00,31.04,31.08,30.97,31.0,1117604.0,28.8313,28.8685,28.7663,28.7942,1117604.0
2022-09-26 15:40:00,31.01,31.17,30.99,31.17,1323807.0,28.8035,28.9521,28.7849,28.9521,1323807.0
2022-09-26 15:50:00,31.17,31.25,31.02,31.05,3175110.0,28.9521,29.0264,28.8127,28.8406,3175110.0
2022-09-27 09:30:00,31.27,31.35,31.06,31.33,1870392.0,29.045,29.1193,28.8499,29.1007,1870392.0
2022-09-27 09:40:00,31.34,31.37,31.04,31.04,1254735.0,29.11,29.1378,28.8313,28.8313,1254735.0
2022-09-27 09:50:00,31.05,31.18,31.02,31.08,1023208.0,28.8406,28.9614,28.8127,28.8685,1023208.0
2022-09-27 10:00:00,31.09,31.12,30.85,30.9,1402326.0,28.8778,28.9056,28.6548,28.7013,1402326.0
2022-09-27 10:10:00,30.9,31.05,30.88,31.0,918215.0,28.7013,28.8406,28.6827,28.7942,918215.0
2022-09-27 10:20:00,31.0,31.12,30.95,30.96,950829.0,28.7942,28.9056,28.7477,28.757,950829.0
2022-09-27 10:30:00,30.96,31.11,30.96,31.02,870991.0,28.757,28.8963,28.757,28.8127,870991.0
2022-09-27 10:40:00,31.02,31.12,30.98,31.05,736431.0,28.8127,28.9056,28.7756,28.8406,736431.0
2022-09-27 10:50:00,31.04,31.08,30.99,31.04,604102.0,28.8313,28.8685,28.7849,28.8313,604102.0
2022-09-27 11:00:00,31.04,31.08,30.95,31.06,655944.0,28.8313,28.8685,28.7477,28.8499,655944.0
2022-09-27 11:10:00,31.06,31.08,30.86,30.88,841049.0,28.8499,28.8685,28.6641,28.6827,841049.0
2022-09-27 11:20:00,30.88,30.9,30.7,30.75,1021929.0,28.6827,28.7013,28.5155,28.562,1021929.0
2022-09-27 11:30:00,30.75,30.82,30.72,30.8,550911.0,28.562,28.627,28.5341,28.6084,550911.0
2022-09-27 11:40:00,30.81,30.82,30.73,30.74,373251.0,28.6177,28.627,28.5434,28.5527,373251.0
2022-09-27 11:50:00,30.74,30.77,30.58,30.59,914548.0,28.5527,28.5805,28.404,28.4133,914548.0
2022-09-27 12:00:00,30.59,30.61,30.5,30.5,736722.0,28.4133,28.4319,28.3297,28.3297,736722.0
2022-09-27 12:10:00,30.5,30.51,30.35,30.36,835410.0,28.3297,28.339,28.1904,28.1997,835410.0
2022-09-27 12:20:00,30.35,30.49,30.34,30.44,674740.0,28.1904,28.3205,28.1811,28.274,674740.0
2022-09-27 12:30:00,30.43,30.54,30.42,30.43,477097.0,28.2647,28.3669,28.2554,28.2647,477097.0
2022-09-27 12:40:00,30.43,30.46,30.39,30.43,457252.0,28.2647,28.2926,28.2276,28.2647,457252.0
2022-09-27 12:50:00,30.42,30.48,30.34,30.46,529632.0,28.2554,28.3112,28.1811,28.2926,529632.0
2022-09-27 13:00:00,30.45,30.45,30.33,30.4,1078230.0,28.2833,28.2833,28.1718,28.2369,1078230.0
2022-09-27 13:10:00,30.4,30.44,30.37,30.42,544566.0,28.2369,28.274,28.209,28.2554,544566.0
2022-09-27 13:20:00,30.42,30.43,30.32,30.35,587768.0,28.2554,28.2647,28.1625,28.1904,587768.0
2022-09-27 13:30:00,30.34,30.44,30.32,30.38,676190.0,28.1811,28.274,28.1625,28.2183,676190.0
2022-09-27 13:40:00,30.39,30.4,30.31,30.34,634768.0,28.2276,28.2369,28.1533,28.1811,634768.0
2022-09-27 13:50:00,30.34,30.39,30.29,30.39,497331.0,28.1811,28.2276,28.1347,28.2276,497331.0
2022-09-27 14:00:00,30.39,30.48,30.37,30.42,941115.0,28.2276,28.3112,28.209,28.2554,941115.0
2022-09-27 14:10:00,30.43,30.44,30.34,30.36,438184.0,28.2647,28.274,28.1811,28.1997,438184.0
2022-09-27 14:20:00,30.36,30.45,30.34,30.44,590558.0,28.1997,28.2833,28.1811,28.274,590558.0
2022-09-27 14:30:00,30.45,30.57,30.38,30.55,745548.0,28.2833,28.3948,28.2183,28.3762,745548.0
2022-09-27 14:40:00,30.55,30.68,30.52,30.67,1241099.0,28.3762,28.4969,28.3483,28.4876,1241099.0
2022-09-27 14:50:00,30.66,30.67,30.56,30.6,744979.0,28.4784,28.4876,28.3855,28.4226,744979.0
2022-09-27 15:00:00,30.6,30.61,30.48,30.58,1251155.0,28.4226,28.4319,28.3112,28.404,1251155.0
2022-09-27 15:10:00,30.59,30.61,30.51,30.6,880663.0,28.4133,28.4319,28.339,28.4226,880663.0
2022-09-27 15:20:00,30.59,30.6,30.49,30.52,736974.0,28.4133,28.4226,28.3205,28.3483,736974.0
2022-09-27 15:30:00,30.53,30.54,30.42,30.44,1246139.0,28.3576,28.3669,28.2554,28.274,1246139.0
2022-09-27 15:40:00,30.44,30.55,30.42,30.52,2009721.0,28.274,28.3762,28.2554,28.3483,2009721.0
2022-09-27 15:50:00,30.52,30.64,30.51,30.57,3159821.0,28.3483,28.4598,28.339,28.3948,3159821.0
2022-09-28 09:30:00,30.53,30.73,30.39,30.67,1830912.0,28.3576,28.5434,28.2276,28.4876,1830912.0
2022-09-28 09:40:00,30.67,30.93,30.64,30.82,1898258.0,28.4876,28.7291,28.4598,28.627,1898258.0
2022-09-28 09:50:00,30.82,31.08,30.81,30.99,1478883.0,28.627,28.8685,28.6177,28.7849,1478883.0
2022-09-28 10:00:00,30.99,31.12,30.8,30.8,1271004.0,28.7849,28.9056,28.6084,28.6084,1271004.0
2022-09-28 10:10:00,30.8,30.85,30.71,30.79,1217849.0,28.6084,28.6548,28.5248,28.5991,1217849.0
2022-09-28 10:20:00,30.79,31.11,30.77,31.11,1156551.0,28.5991,28.8963,28.5805,28.8963,1156551.0
2022-09-28 10:30:00,31.11,31.17,31.01,31.02,826767.0,28.8963,28.9521,28.8035,28.8127,826767.0
2022-09-28 10:40:00,31.02,31.12,30.98,31.1,647801.0,28.8127,28.9056,28.7756,28.887,647801.0
2022-09-28 10:50:00,31.11,31.11,30.99,31.04,874120.0,28.8963,28.8963,28.7849,28.8313,874120.0
2022-09-28 11:00:00,31.03,31.13,30.99,31.05,786078.0,28.822,28.9149,28.7849,28.8406,786078.0
2022-09-28 11:10:00,31.05,31.17,31.05,31.08,574745.0,28.8406,28.9521,28.8406,28.8685,574745.0
2022-09-28 11:20:00,31.08,31.17,31.04,31.04,634373.0,28.8685,28.9521,28.8313,28.8313,634373.0
2022-09-28 11:30:00,31.05,31.06,30.88,30.9,815347.0,28.8406,28.8499,28.6827,28.7013,815347.0
2022-09-28 11:40:00,30.91,31.03,30.87,31.01,640538.0,28.7106,28.822,28.6734,28.8035,640538.0
2022-09-28 11:50:00,31.0,31.08,30.98,31.0,563855.0,28.7942,28.8685,28.7756,28.7942,563855.0
2022-09-28 12:00:00,31.0,31.01,30.94,30.99,359873.0,28.7942,28.8035,28.7384,28.7849,359873.0
2022-09-28 12:10:00,30.99,31.1,30.99,31.1,664329.0,28.7849,28.887,28.7849,28.887,664329.0
2022-09-28 12:20:00,31.1,31.11,30.95,30.96,488329.0,28.887,28.8963,28.7477,28.757,488329.0
2022-09-28 12:30:00,30.97,30.99,30.93,30.95,356193.0,28.7663,28.7849,28.7291,28.7477,356193.0
2022-09-28 12:40:00,30.96,31.07,30.93,31.01,475582.0,28.757,28.8592,28.7291,28.8035,475582.0
2022-09-28 12:50:00,31.01,31.02,30.95,31.02,341991.0,28.8035,28.8127,28.7477,28.8127,341991.0
2022-09-28 13:00:00,31.02,31.12,30.98,31.1,516362.0,28.8127,28.9056,28.7756,28.887,516362.0
2022-09-28 13:10:00,31.1,31.18,31.07,31.18,627777.0,28.887,28.9614,28.8592,28.9614,627777.0
2022-09-28 13:20:00,31.17,31.18,31.07,31.08,498822.0,28.9521,28.9614,28.8592,28.8685,498822.0
2022-09-28 13:30:00,31.08,31.12,31.03,31.07,484395.0,28.8685,28.9056,28.822,28.8592,484395.0
2022-09-28 13:40:00,31.07,31.12,31.01,31.03,440305.0,28.8592,28.9056,28.8035,28.822,440305.0
2022-09-28 13:50:00,31.03,31.07,31.01,31.05,336990.0,28.822,28.8592,28.8035,28.8406,336990.0
2022-09-28 14:00:00,31.05,31.08,31.01,31.05,479326.0,28.8406,28.8685,28.8035,28.8406,479326.0
2022-09-28 14:10:00,31.05,31.09,31.02,31.05,380113.0,28.8406,28.8778,28.8127,28.8406,380113.0
2022-09-28 14:20:00,31.05,31.08,31.02,31.07,415468.0,28.8406,28.8685,28.8127,28.8592,415468.0
2022-09-28 14:30:00,31.06,31.14,31.06,31.13,552758.0,28.8499,28.9242,28.8499,28.9149,552758.0
2022-09-28 14:40:00,31.13,31.14,31.03,31.05,478135.0,28.9149,28.9242,28.822,28.8406,478135.0
2022-09-28 14:50:00,31.05,31.1,31.05,31.06,406979.0,28.8406,28.887,28.8406,28.8499,406979.0
2022-09-28 15:00:00,31.06,31.23,31.04,31.2,934694.0,28.8499,29.0078,28.8313,28.9799,934694.0
2022-09-28 15:10:00,31.21,31.22,31.14,31.15,602336.0,28.9892,28.9985,28.9242,28.9335,602336.0
2022-09-28 15:20:00,31.15,31.21,31.11,31.2,528527.0,28.9335,28.9892,28.8963,28.9799,528527.0
2022-09-28 15:30:00,31.21,31.27,31.2,31.25,720003.0,28.9892,29.045,28.9799,29.0264,720003.0
2022-09-28 15:40:00,31.25,31.31,31.2,31.21,1415211.0,29.0264,29.0821,28.9799,28.9892,1415211.0
2022-09-28 15:50:00,31.21,31.25,31.06,31.09,3358732.0,28.9892,29.0264,28.8499,28.8778,3358732.0
2022-09-29 09:30:00,30.69,30.87,30.52,30.71,1662806.0,28.5062,28.6734,28.3483,28.5248,1662806.0
2022-09-29 09:40:00,30.71,30.72,30.4,30.45,904137.0,28.5248,28.5341,28.2369,28.2833,904137.0
2022-09-29 09:50:00,30.45,30.57,30.44,30.48,623166.0,28.2833,28.3948,28.274,28.3112,623166.0
2022-09-29 10:00:00,30.48,30.48,30.32,30.33,912637.0,28.3112,28.3112,28.1625,28.1718,912637.0
2022-09-29 10:10:00,30.33,30.37,30.21,30.24,755398.0,28.1718,28.209,28.0604,28.0882,755398.0
2022-09-29 10:20:00,30.25,30.39,30.23,30.38,839867.0,28.0975,28.2276,28.079,28.2183,839867.0
2022-09-29 10:30:00,30.38,30.38,30.25,30.33,699072.0,28.2183,28.2183,28.0975,28.1718,699072.0
2022-09-29 10:40:00,30.33,30.51,30.32,30.46,689333.0,28.1718,28.339,28.1625,28.2926,689333.0
2022-09-29 10:50:00,30.46,30.66,30.46,30.59,1237712.0,28.2926,28.4784,28.2926,28.4133,1237712.0
2022-09-29 11:00:00,30.58,30.74,30.55,30.73,848155.0,28.404,28.5527,28.3762,28.5434,848155.0
2022-09-29 11:10:00,30.72,30.74,30.6,30.66,565357.0,28.5341,28.5527,28.4226,28.4784,565357.0
2022-09-29 11:20:00,30.65,30.66,30.57,30.6,645339.0,28.4691,28.4784,28.3948,28.4226,645339.0
2022-09-29 11:30:00,30.6,30.69,30.58,30.66,654101.0,28.4226,28.5062,28.404,28.4784,654101.0
2022-09-29 11:40:00,30.65,30.79,30.63,30.78,632988.0,28.4691,28.5991,28.4505,28.5898,632988.0
2022-09-29 11:50:00,30.78,30.89,30.75,30.78,609273.0,28.5898,28.692,28.562,28.5898,609273.0
2022-09-29 12:00:00,30.78,30.87,30.76,30.86,550673.0,28.5898,28.6734,28.5712,28.6641,550673.0
2022-09-29 12:10:00,30.86,30.9,30.73,30.75,434620.0,28.6641,28.7013,28.5434,28.562,434620.0
2022-09-29 12:20:00,30.74,30.78,30.68,30.76,495832.0,28.5527,28.5898,28.4969,28.5712,495832.0
2022-09-29 12:30:00,30.76,30.89,30.75,30.88,364319.0,28.5712,28.692,28.562,28.6827,364319.0
2022-09-29 12:40:00,30.89,30.89,30.73,30.74,252520.0,28.692,28.692,28.5434,28.5527,252520.0
2022-09-29 12:50:00,30.74,30.78,30.66,30.68,521502.0,28.5527,28.5898,28.4784,28.4969,521502.0
2022-09-29 13:00:00,30.67,30.68,30.6,30.62,398862.0,28.4876,28.4969,28.4226,28.4412,398862.0
2022-09-29 13:10:00,30.62,30.69,30.61,30.64,255805.0,28.4412,28.5062,28.4319,28.4598,255805.0
2022-09-29 13:20:00,30.65,30.69,30.6,30.65,235832.0,28.4691,28.5062,28.4226,28.4691,235832.0
2022-09-29 13:30:00,30.65,30.71,30.63,30.71,478479.0,28.4691,28.5248,28.4505,28.5248,478479.0
2022-09-29 13:40:00,30.7,30.71,30.62,30.63,440881.0,28.5155,28.5248,28.4412,28.4505,440881.0
2022-09-29 13:50:00,30.63,30.65,30.5,30.51,755719.0,28.4505,28.4691,28.3297,28.339,755719.0
2022-09-29 14:00:00,30.51,30.56,30.47,30.55,725562.0,28.339,28.3855,28.3019,28.3762,725562.0
2022-09-29 14:10:00,30.56,30.56,30.49,30.54,530475.0,28.3855,28.3855,28.3205,28.3669,530475.0
2022-09-29 14:20:00,30.54,30.63,30.52,30.59,422578.0,28.3669,28.4505,28.3483,28.4133,422578.0
2022-09-29 14:30:00,30.58,30.68,30.55,30.65,545386.0,28.404,28.4969,28.3762,28.4691,545386.0
2022-09-29 14:40:00,30.65,30.67,30.57,30.59,412521.0,28.4691,28.4876,28.3948,28.4133,412521.0
2022-09-29 14:50:00,30.59,30.6,30.52,30.52,333051.0,28.4133,28.4226,28.3483,28.3483,333051.0
2022-09-29 15:00:00,30.53,30.61,30.52,30.57,522546.0,28.3576,28.4319,28.3483,28.3948,522546.0
2022-09-29 15:10:00,30.56,30.71,30.54,30.71,766417.0,28.3855,28.5248,28.3669,28.5248,766417.0
2022-09-29 15:20:00,30.71,30.71,30.61,30.63,644062.0,28.5248,28.5248,28.4319,28.4505,644062.0
2022-09-29 15:30:00,30.63,30.75,30.6,30.71,887509.0,28.4505,28.562,28.4226,28.5248,887509.0
2022-09-29 15:40:00,30.71,30.75,30.66,30.67,1374245.0,28.5248,28.562,28.4784,28.4876,1374245.0
2022-09-29 15:50:00,30.68,30.72,30.61,30.65,3155996.0,28.4969,28.5341,28.4319,28.4691,3155996.0
2022-09-30 09:30:00,30.76,30.82,30.57,30.63,2107332.0,28.5712,28.627,28.3948,28.4505,2107332.0
2022-09-30 09:40:00,30.63,30.78,30.58,30.71,1529808.0,28.4505,28.5898,28.404,28.5248,1529808.0
2022-09-30 09:50:00,30.71,31.04,30.7,31.03,1801702.0,28.5248,28.8313,28.5155,28.822,1801702.0
2022-09-30 10:00:00,31.04,31.07,30.84,30.95,1004960.0,28.8313,28.8592,28.6455,28.7477,1004960.0
2022-09-30 10:10:00,30.96,31.01,30.78,30.85,804156.0,28.757,28.8035,28.5898,28.6548,804156.0
2022-09-30 10:20:00,30.85,30.9,30.76,30.88,729294.0,28.6548,28.7013,28.5712,28.6827,729294.0
2022-09-30 10:30:00,30.88,31.09,30.87,31.01,797583.0,28.6827,28.8778,28.6734,28.8035,797583.0
2022-09-30 10:40:00,31.02,31.02,30.91,30.95,731898.0,28.8127,28.8127,28.7106,28.7477,731898.0
2022-09-30 10:50:00,30.96,31.04,30.93,30.98,499034.0,28.757,28.8313,28.7291,28.7756,499034.0
2022-09-30 11:00:00,30.98,31.18,30.89,31.17,912335.0,28.7756,28.9614,28.692,28.9521,912335.0
2022-09-30 11:10:00,31.17,31.19,31.08,31.09,704237.0,28.9521,28.9706,28.8685,28.8778,704237.0
2022-09-30 11:20:00,31.09,31.11,31.02,31.03,525685.0,28.8778,28.8963,28.8127,28.822,525685.0
2022-09-30 11:30:00,31.03,31.06,30.95,30.96,349471.0,28.822,28.8499,28.7477,28.757,349471.0
2022-09-30 11:40:00,30.96,30.97,30.72,30.75,876182.0,28.757,28.7663,28.5341,28.562,876182.0
2022-09-30 11:50:00,30.74,30.76,30.69,30.7,753235.0,28.5527,28.5712,28.5062,28.5155,753235.0
2022-09-30 12:00:00,30.7,30.7,30.57,30.57,425085.0,28.5155,28.5155,28.3948,28.3948,425085.0
2022-09-30 12:10:00,30.57,30.65,30.56,30.58,491910.0,28.3948,28.4691,28.3855,28.404,491910.0
2022-09-30 12:20:00,30.58,30.6,30.5,30.53,461590.0,28.404,28.4226,28.3297,28.3576,461590.0
2022-09-30 12:30:00,30.53,30.65,30.52,30.64,493380.0,28.3576,28.4691,28.3483,28.4598,493380.0
2022-09-30 12:40:00,30.64,30.65,30.6,30.63,392594.0,28.4598,28.4691,28.4226,28.4505,392594.0
2022-09-30 12:50:00,30.64,30.66,30.58,30.61,295716.0,28.4598,28.4784,28.404,28.4319,295716.0
2022-09-30 13:00:00,30.61,30.63,30.56,30.61,465564.0,28.4319,28.4505,28.3855,28.4319,465564.0
2022-09-30 13:10:00,30.62,30.67,30.58,30.6,216855.0,28.4412,28.4876,28.404,28.4226,216855.0
2022-09-30 13:20:00,30.6,30.69,30.59,30.68,257249.0,28.4226,28.5062,28.4133,28.4969,257249.0
2022-09-30 13:30:00,30.68,30.71,30.54,30.55,387318.0,28.4969,28.5248,28.3669,28.3762,387318.0
2022-09-30 13:40:00,30.55,30.57,30.46,30.46,304266.0,28.3762,28.3948,28.2926,28.2926,304266.0
2022-09-30 13:50:00,30.46,30.52,30.45,30.48,312577.0,28.2926,28.3483,28.2833,28.3112,312577.0
2022-09-30 14:00:00,30.47,30.5,30.42,30.5,412780.0,28.3019,28.3297,28.2554,28.3297,412780.0
2022-09-30 14:10:00,30.5,30.56,30.49,30.51,415131.0,28.3297,28.3855,28.3205,28.339,415131.0
2022-09-30 14:20:00,30.5,30.54,30.39,30.44,399020.0,28.3297,28.3669,28.2276,28.274,399020.0
2022-09-30 14:30:00,30.43,30.49,30.4,30.48,480452.0,28.2647,28.3205,28.2369,28.3112,480452.0
2022-09-30 14:40:00,30.47,30.48,30.31,30.38,794567.0,28.3019,28.3112,28.1533,28.2183,794567.0
2022-09-30 14:50:00,30.38,30.4,30.28,30.3,493609.0,28.2183,28.2369,28.1254,28.144,493609.0
2022-09-30 15:00:00,30.3,30.45,30.29,30.37,535501.0,28.144,28.2833,28.1347,28.209,535501.0
2022-09-30 15:10:00,30.37,30.41,30.27,30.34,590888.0,28.209,28.2461,28.1161,28.1811,590888.0
2022-09-30 15:20:00,30.34,30.39,30.27,30.38,786036.0,28.1811,28.2276,28.1161,28.2183,786036.0
2022-09-30 15:30:00,30.39,30.44,30.3,30.33,1074643.0,28.2276,28.274,28.144,28.1718,1074643.0
2022-09-30 15:40:00,30.33,30.4,30.32,30.36,946800.0,28.1718,28.2369,28.1625,28.1997,946800.0
2022-09-30 15:50:00,30.36,30.36,30.16,30.23,4498522.0,28.1997,28.1997,28.0139,28.079,4498522.0
2022-10-03 09:30:00,30.59,30.71,30.26,30.28,1419220.0,28.4133,28.5248,28.1068,28.1254,1419220.0
2022-10-03 09:40:00,30.29,30.66,30.2,30.65,964164.0,28.1347,28.4784,28.0511,28.4691,964164.0
2022-10-03 09:50:00,30.65,30.67,30.44,30.52,512642.0,28.4691,28.4876,28.274,28.3483,512642.0
2022-10-03 10:00:00,30.52,30.81,30.51,30.68,944372.0,28.3483,28.6177,28.339,28.4969,944372.0
2022-10-03 10:10:00,30.67,30.9,30.66,30.88,833826.0,28.4876,28.7013,28.4784,28.6827,833826.0
2022-10-03 10:20:00,30.87,31.02,30.84,30.96,750034.0,28.6734,28.8127,28.6455,28.757,750034.0
2022-10-03 10:30:00,30.97,31.01,30.9,30.94,732137.0,28.7663,28.8035,28.7013,28.7384,732137.0
2022-10-03 10:40:00,30.94,31.07,30.88,31.05,766375.0,28.7384,28.8592,28.6827,28.8406,766375.0
2022-10-03 10:50:00,31.05,31.13,31.01,31.04,738467.0,28.8406,28.9149,28.8035,28.8313,738467.0
2022-10-03 11:00:00,31.04,31.11,30.97,31.09,542830.0,28.8313,28.8963,28.7663,28.8778,542830.0
2022-10-03 11:10:00,31.09,31.11,31.01,31.02,548518.0,28.8778,28.8963,28.8035,28.8127,548518.0
2022-10-03 11:20:00,31.01,31.09,30.99,31.02,630320.0,28.8035,28.8778,28.7849,28.8127,630320.0
2022-10-03 11:30:00,31.03,31.11,31.02,31.06,703535.0,28.822,28.8963,28.8127,28.8499,703535.0
2022-10-03 11:40:00,31.05,31.07,30.94,31.01,465607.0,28.8406,28.8592,28.7384,28.8035,465607.0
2022-10-03 11:50:00,31.01,31.03,30.95,30.95,451911.0,28.8035,28.822,28.7477,28.7477,451911.0
2022-10-03 12:00:00,30.96,31.07,30.95,31.05,663408.0,28.757,28.8592,28.7477,28.8406,663408.0
2022-10-03 12:10:00,31.05,31.07,31.0,31.01,181687.0,28.8406,28.8592,28.7942,28.8035,181687.0
2022-10-03 12:20:00,31.01,31.04,30.92,30.96,499447.0,28.8035,28.8313,28.7199,28.757,499447.0
2022-10-03 12:30:00,30.96,30.97,30.89,30.95,294950.0,28.757,28.7663,28.692,28.7477,294950.0
2022-10-03 12:40:00,30.95,30.97,30.9,30.95,229326.0,28.7477,28.7663,28.7013,28.7477,229326.0
2022-10-03 12:50:00,30.96,30.99,30.92,30.98,423830.0,28.757,28.7849,28.7199,28.7756,423830.0
2022-10-03 13:00:00,30.98,30.99,30.92,30.98,322202.0,28.7756,28.7849,28.7199,28.7756,322202.0
2022-10-03 13:10:00,30.98,30.98,30.91,30.95,199861.0,28.7756,28.7756,28.7106,28.7477,199861.0
2022-10-03 13:20:00,30.94,31.03,30.93,31.0,305374.0,28.7384,28.822,28.7291,28.7942,305374.0
2022-10-03 13:30:00,30.99,31.06,30.97,31.04,326913.0,28.7849,28.8499,28.7663,28.8313,326913.0
2022-10-03 13:40:00,31.04,31.08,31.02,31.05,445695.0,28.8313,28.8685,28.8127,28.8406,445695.0
2022-10-03 13:50:00,31.04,31.05,30.99,31.0,353347.0,28.8313,28.8406,28.7849,28.7942,353347.0
2022-10-03 14:00:00,31.0,31.08,30.99,31.06,417756.0,28.7942,28.8685,28.7849,28.8499,417756.0
2022-10-03 14:10:00,31.06,31.14,31.06,31.13,574102.0,28.8499,28.9242,28.8499,28.9149,574102.0
2022-10-03 14:20:00,31.13,31.2,31.12,31.18,757809.0,28.9149,28.9799,28.9056,28.9614,757809.0
2022-10-03 14:30:00,31.18,31.23,31.16,31.19,576217.0,28.9614,29.0078,28.9428,28.9706,576217.0
2022-10-03 14:40:00,31.19,31.25,31.18,31.24,496120.0,28.9706,29.0264,28.9614,29.0171,496120.0
2022-10-03 14:50:00,31.23,31.28,31.22,31.25,446799.0,29.0078,29.0542,28.9985,29.0264,446799.0
2022-10-03 15:00:00,31.25,31.26,31.16,31.17,1134294.0,29.0264,29.0357,28.9428,28.9521,1134294.0
2022-10-03 15:10:00,31.16,31.17,31.1,31.15,669840.0,28.9428,28.9521,28.887,28.9335,669840.0
2022-10-03 15:20:00,31.15,31.22,31.14,31.2,626841.0,28.9335,28.9985,28.9242,28.9799,626841.0
2022-10-03 15:30:00,31.2,31.24,31.16,31.19,1275584.0,28.9799,29.0171,28.9428,28.9706,1275584.0
2022-10-03 15:40:00,31.19,31.2,31.07,31.1,1098272.0,28.9706,28.9799,28.8592,28.887,1098272.0
2022-10-03 15:50:00,31.09,31.12,31.02,31.09,3023279.0,28.8778,28.9056,28.8127,28.8778,3023279.0
2022-10-04 09:30:00,31.72,32.09,31.61,32.08,2644793.0,29.4629,29.8066,29.3608,29.7973,2644793.0
2022-10-04 09:40:00,32.08,32.33,32.03,32.29,1531110.0,29.7973,30.0295,29.7509,29.9924,1531110.0
2022-10-04 09:50:00,32.28,32.35,32.2,32.34,1148551.0,29.9831,30.0481,29.9088,30.0388,1148551.0
2022-10-04 10:00:00,32.34,32.43,32.23,32.25,968396.0,30.0388,30.1224,29.9366,29.9552,968396.0
2022-10-04 10:10:00,32.25,32.29,32.16,32.18,763083.0,29.9552,29.9924,29.8716,29.8902,763083.0
2022-10-04 10:20:00,32.17,32.22,32.07,32.15,812158.0,29.8809,29.9274,29.788,29.8623,812158.0
2022-10-04 10:30:00,32.16,32.26,32.15,32.2,715565.0,29.8716,29.9645,29.8623,29.9088,715565.0
2022-10-04 10:40:00,32.2,32.29,32.2,32.25,718233.0,29.9088,29.9924,29.9088,29.9552,718233.0
2022-10-04 10:50:00,32.26,32.39,32.21,32.38,1231384.0,29.9645,30.0853,29.9181,30.076,1231384.0
2022-10-04 11:00:00,32.39,32.42,32.31,32.36,746132.0,30.0853,30.1131,30.0109,30.0574,746132.0
2022-10-04 11:10:00,32.37,32.38,32.31,32.37,617923.0,30.0667,30.076,30.0109,30.0667,617923.0
2022-10-04 11:20:00,32.38,32.41,32.34,32.41,422948.0,30.076,30.1038,30.0388,30.1038,422948.0
2022-10-04 11:30:00,32.4,32.46,32.37,32.42,801813.0,30.0945,30.1503,30.0667,30.1131,801813.0
2022-10-04 11:40:00,32.43,32.44,32.34,32.43,492246.0,30.1224,30.1317,30.0388,30.1224,492246.0
2022-10-04 11:50:00,32.43,32.47,32.41,32.47,451697.0,30.1224,30.1596,30.1038,30.1596,451697.0
2022-10-04 12:00:00,32.47,32.49,32.35,32.37,483760.0,30.1596,30.1781,30.0481,30.0667,483760.0
2022-10-04 12:10:00,32.37,32.49,32.35,32.45,450372.0,30.0667,30.1781,30.0481,30.141,450372.0
2022-10-04 12:20:00,32.46,32.51,32.41,32.45,426961.0,30.1503,30.1967,30.1038,30.141,426961.0
2022-10-04 12:30:00,32.46,32.52,32.44,32.48,230976.0,30.1503,30.206,30.1317,30.1689,230976.0
2022-10-04 12:40:00,32.47,32.48,32.34,32.36,413901.0,30.1596,30.1689,30.0388,30.0574,413901.0
2022-10-04 12:50:00,32.35,32.4,32.34,32.39,503744.0,30.0481,30.0945,30.0388,30.0853,503744.0
2022-10-04 13:00:00,32.4,32.42,32.29,32.3,564529.0,30.0945,30.1131,29.9924,30.0017,564529.0
2022-10-04 13:10:00,32.3,32.33,32.16,32.16,588196.0,30.0017,30.0295,29.8716,29.8716,588196.0
2022-10-04 13:20:00,32.16,32.26,32.14,32.25,498962.0,29.8716,29.9645,29.853,29.9552,498962.0
2022-10-04 13:30:00,32.24,32.28,32.18,32.23,467040.0,29.9459,29.9831,29.8902,29.9366,467040.0
2022-10-04 13:40:00,32.23,32.24,32.19,32.23,481938.0,29.9366,29.9459,29.8995,29.9366,481938.0
2022-10-04 13:50:00,32.22,32.35,32.22,32.3,1337914.0,29.9274,30.0481,29.9274,30.0017,1337914.0
2022-10-04 14:00:00,32.3,32.4,32.27,32.37,537159.0,30.0017,30.0945,29.9738,30.0667,537159.0
2022-10-04 14:10:00,32.37,32.39,32.31,32.34,455427.0,30.0667,30.0853,30.0109,30.0388,455427.0
2022-10-04 14:20:00,32.34,32.38,32.28,32.29,354125.0,30.0388,30.076,29.9831,29.9924,354125.0
2022-10-04 14:30:00,32.29,32.35,32.25,32.3,476406.0,29.9924,30.0481,29.9552,30.0017,476406.0
2022-10-04 14:40:00,32.3,32.38,32.27,32.36,599976.0,30.0017,30.076,29.9738,30.0574,599976.0
2022-10-04 14:50:00,32.37,32.4,32.32,32.32,442211.0,30.0667,30.0945,30.0202,30.0202,442211.0
2022-10-04 15:00:00,32.32,32.34,32.23,32.25,390317.0,30.0202,30.0388,29.9366,29.9552,390317.0
2022-10-04 15:10:00,32.25,32.29,32.18,32.25,636256.0,29.9552,29.9924,29.8902,29.9552,636256.0
2022-10-04 15:20:00,32.24,32.35,32.23,32.31,675789.0,29.9459,30.0481,29.9366,30.0109,675789.0
2022-10-04 15:30:00,32.3,32.36,32.25,32.34,1031431.0,30.0017,30.0574,29.9552,30.0388,1031431.0
2022-10-04 15:40:00,32.34,32.34,32.26,32.3,1394127.0,30.0388,30.0388,29.9645,30.0017,1394127.0
2022-10-04 15:50:00,32.3,32.4,32.29,32.4,2814419.0,30.0017,30.0945,29.9924,30.0945,2814419.0
2022-10-05 09:30:00,31.54,31.74,31.46,31.61,2107358.0,29.2957,29.4815,29.2214,29.3608,2107358.0
2022-10-05 09:40:00,31.6,31.72,31.5,31.64,1009981.0,29.3515,29.4629,29.2586,29.3886,1009981.0
2022-10-05 09:50:00,31.63,31.81,31.6,31.73,1048016.0,29.3793,29.5465,29.3515,29.4722,1048016.0
2022-10-05 10:00:00,31.73,31.74,31.55,31.61,880725.0,29.4722,29.4815,29.305,29.3608,880725.0
2022-10-05 10:10:00,31.61,31.75,31.57,31.69,681150.0,29.3608,29.4908,29.3236,29.4351,681150.0
2022-10-05 10:20:00,31.7,31.74,31.54,31.63,972224.0,29.4444,29.4815,29.2957,29.3793,972224.0
2022-10-05 10:30:00,31.63,31.64,31.47,31.53,706574.0,29.3793,29.3886,29.2307,29.2865,706574.0
2022-10-05 10:40:00,31.53,31.66,31.5,31.54,1656700.0,29.2865,29.4072,29.2586,29.2957,1656700.0
2022-10-05 10:50:00,31.53,31.55,31.45,31.48,437523.0,29.2865,29.305,29.2121,29.24,437523.0
2022-10-05 11:00:00,31.47,31.57,31.46,31.49,429512.0,29.2307,29.3236,29.2214,29.2493,429512.0
2022-10-05 11:10:00,31.49,31.69,31.45,31.68,812615.0,29.2493,29.4351,29.2121,29.4258,812615.0
2022-10-05 11:20:00,31.69,31.71,31.65,31.68,517319.0,29.4351,29.4536,29.3979,29.4258,517319.0
2022-10-05 11:30:00,31.68,31.83,31.64,31.83,811665.0,29.4258,29.5651,29.3886,29.5651,811665.0
2022-10-05 11:40:00,31.83,31.83,31.7,31.7,424422.0,29.5651,29.5651,29.4444,29.4444,424422.0
2022-10-05 11:50:00,31.71,31.73,31.67,31.71,305601.0,29.4536,29.4722,29.4165,29.4536,305601.0
2022-10-05 12:00:00,31.71,31.82,31.63,31.8,536466.0,29.4536,29.5558,29.3793,29.5372,536466.0
2022-10-05 12:10:00,31.79,31.91,31.78,31.87,622675.0,29.528,29.6394,29.5187,29.6023,622675.0
2022-10-05 12:20:00,31.87,31.88,31.69,31.74,1239048.0,29.6023,29.6115,29.4351,29.4815,1239048.0
2022-10-05 12:30:00,31.74,31.74,31.66,31.71,313913.0,29.4815,29.4815,29.4072,29.4536,313913.0
2022-10-05 12:40:00,31.71,31.83,31.66,31.83,389472.0,29.4536,29.5651,29.4072,29.5651,389472.0
2022-10-05 12:50:00,31.82,31.84,31.72,31.73,489098.0,29.5558,29.5744,29.4629,29.4722,489098.0
2022-10-05 13:00:00,31.73,31.86,31.71,31.8,468035.0,29.4722,29.593,29.4536,29.5372,468035.0
2022-10-05 13:10:00,31.79,31.91,31.79,31.91,526521.0,29.528,29.6394,29.528,29.6394,526521.0
2022-10-05 13:20:00,31.91,31.93,31.79,31.84,463908.0,29.6394,29.658,29.528,29.5744,463908.0
2022-10-05 13:30:00,31.84,31.85,31.75,31.82,348798.0,29.5744,29.5837,29.4908,29.5558,348798.0
2022-10-05 13:40:00,31.82,31.82,31.75,31.8,269637.0,29.5558,29.5558,29.4908,29.5372,269637.0
2022-10-05 13:50:00,31.8,31.8,31.71,31.73,292305.0,29.5372,29.5372,29.4536,29.4722,292305.0
2022-10-05 14:00:00,31.72,31.82,31.71,31.77,382254.0,29.4629,29.5558,29.4536,29.5094,382254.0
2022-10-05 14:10:00,31.78,31.85,31.76,31.83,355429.0,29.5187,29.5837,29.5001,29.5651,355429.0
2022-10-05 14:20:00,31.84,31.84,31.76,31.83,652361.0,29.5744,29.5744,29.5001,29.5651,652361.0
2022-10-05 14:30:00,31.83,31.84,31.75,31.81,569995.0,29.5651,29.5744,29.4908,29.5465,569995.0
2022-10-05 14:40:00,31.82,31.86,31.8,31.82,388561.0,29.5558,29.593,29.5372,29.5558,388561.0
2022-10-05 14:50:00,31.83,31.88,31.8,31.87,348323.0,29.5651,29.6115,29.5372,29.6023,348323.0
2022-10-05 15:00:00,31.86,31.97,31.86,31.89,742251.0,29.593,29.6951,29.593,29.6208,742251.0
2022-10-05 15:10:00,31.9,31.99,31.87,31.96,642942.0,29.6301,29.7137,29.6023,29.6859,642942.0
2022-10-05 15:20:00,31.96,31.98,31.92,31.94,660809.0,29.6859,29.7044,29.6487,29.6673,660809.0
2022-10-05 15:30:00,31.94,32.02,31.93,31.98,1097879.0,29.6673,29.7416,29.658,29.7044,1097879.0
2022-10-05 15:40:00,31.98,32.03,31.95,31.98,1041466.0,29.7044,29.7509,29.6766,29.7044,1041466.0
2022-10-05 15:50:00,31.97,31.98,31.86,31.9,3184361.0,29.6951,29.7044,29.593,29.6301,3184361.0
2022-10-06 09:30:00,31.6,31.76,31.47,31.72,964776.0,29.3515,29.5001,29.2307,29.4629,964776.0
2022-10-06 09:40:00,31.72,31.87,31.56,31.59,958857.0,29.4629,29.6023,29.3143,29.3422,958857.0
2022-10-06 09:50:00,31.59,31.77,31.58,31.63,683164.0,29.3422,29.5094,29.3329,29.3793,683164.0
2022-10-06 10:00:00,31.63,31.63,31.52,31.56,906794.0,29.3793,29.3793,29.2772,29.3143,906794.0
2022-10-06 10:10:00,31.56,31.56,31.44,31.53,723566.0,29.3143,29.3143,29.2029,29.2865,723566.0
2022-10-06 10:20:00,31.52,31.67,31.45,31.46,1685772.0,29.2772,29.4165,29.2121,29.2214,1685772.0
2022-10-06 10:30:00,31.45,31.51,31.36,31.47,1637199.0,29.2121,29.2679,29.1285,29.2307,1637199.0
2022-10-06 10:40:00,31.47,31.67,31.46,31.66,745943.0,29.2307,29.4165,29.2214,29.4072,745943.0
2022-10-06 10:50:00,31.67,31.75,31.6,31.71,904246.0,29.4165,29.4908,29.3515,29.4536,904246.0
2022-10-06 11:00:00,31.71,31.73,31.67,31.69,899449.0,29.4536,29.4722,29.4165,29.4351,899449.0
2022-10-06 11:10:00,31.69,31.82,31.66,31.82,953136.0,29.4351,29.5558,29.4072,29.5558,953136.0
2022-10-06 11:20:00,31.82,31.88,31.75,31.81,765257.0,29.5558,29.6115,29.4908,29.5465,765257.0
2022-10-06 11:30:00,31.81,31.82,31.72,31.73,399093.0,29.5465,29.5558,29.4629,29.4722,399093.0
2022-10-06 11:40:00,31.73,31.79,31.71,31.76,465473.0,29.4722,29.528,29.4536,29.5001,465473.0
2022-10-06 11:50:00,31.76,31.82,31.66,31.68,1132457.0,29.5001,29.5558,29.4072,29.4258,1132457.0
2022-10-06 12:00:00,31.68,31.69,31.57,31.6,662407.0,29.4258,29.4351,29.3236,29.3515,662407.0
2022-10-06 12:10:00,31.6,31.64,31.5,31.53,479976.0,29.3515,29.3886,29.2586,29.2865,479976.0
2022-10-06 12:20:00,31.53,31.63,31.52,31.63,535616.0,29.2865,29.3793,29.2772,29.3793,535616.0
2022-10-06 12:30:00,31.63,31.65,31.56,31.63,388843.0,29.3793,29.3979,29.3143,29.3793,388843.0
2022-10-06 12:40:00,31.64,31.68,31.6,31.66,443072.0,29.3886,29.4258,29.3515,29.4072,443072.0
2022-10-06 12:50:00,31.65,31.66,31.56,31.57,308712.0,29.3979,29.4072,29.3143,29.3236,308712.0
2022-10-06 13:00:00,31.57,31.6,31.51,31.52,517711.0,29.3236,29.3515,29.2679,29.2772,517711.0
2022-10-06 13:10:00,31.52,31.61,31.5,31.57,467672.0,29.2772,29.3608,29.2586,29.3236,467672.0
2022-10-06 13:20:00,31.57,31.65,31.56,31.65,466864.0,29.3236,29.3979,29.3143,29.3979,466864.0
2022-10-06 13:30:00,31.64,31.65,31.52,31.56,846909.0,29.3886,29.3979,29.2772,29.3143,846909.0
2022-10-06 13:40:00,31.56,31.64,31.55,31.6,449853.0,29.3143,29.3886,29.305,29.3515,449853.0
2022-10-06 13:50:00,31.59,31.6,31.54,31.58,380534.0,29.3422,29.3515,29.2957,29.3329,380534.0
2022-10-06 14:00:00,31.58,31.59,31.46,31.5,829563.0,29.3329,29.3422,29.2214,29.2586,829563.0
2022-10-06 14:10:00,31.5,31.5,31.42,31.44,695330.0,29.2586,29.2586,29.1843,29.2029,695330.0
2022-10-06 14:20:00,31.45,31.51,31.43,31.5,748095.0,29.2121,29.2679,29.1936,29.2586,748095.0
2022-10-06 14:30:00,31.5,31.52,31.43,31.5,642726.0,29.2586,29.2772,29.1936,29.2586,642726.0
2022-10-06 14:40:00,31.49,31.54,31.41,31.42,754209.0,29.2493,29.2957,29.175,29.1843,754209.0
2022-10-06 14:50:00,31.42,31.51,31.39,31.5,1324500.0,29.1843,29.2679,29.1564,29.2586,1324500.0
2022-10-06 15:00:00,31.49,31.53,31.46,31.52,584423.0,29.2493,29.2865,29.2214,29.2772,584423.0
2022-10-06 15:10:00,31.52,31.56,31.46,31.49,899409.0,29.2772,29.3143,29.2214,29.2493,899409.0
2022-10-06 15:20:00,31.49,31.58,31.48,31.54,1161715.0,29.2493,29.3329,29.24,29.2957,1161715.0
2022-10-06 15:30:00,31.53,31.55,31.48,31.48,819552.0,29.2865,29.305,29.24,29.24,819552.0
2022-10-06 15:40:00,31.48,31.55,31.43,31.49,1457783.0,29.24,29.305,29.1936,29.2493,1457783.0
2022-10-06 15:50:00,31.5,31.56,31.43,31.45,3445401.0,29.2586,29.3143,29.1936,29.2121,3445401.0
2022-10-07 09:30:00,31.17,31.24,30.72,30.85,2727911.0,28.9521,29.0171,28.5341,28.6548,2727911.0
2022-10-07 09:40:00,30.85,30.93,30.62,30.65,1295076.0,28.6548,28.7291,28.4412,28.4691,1295076.0
2022-10-07 09:50:00,30.65,30.8,30.63,30.69,2741275.0,28.4691,28.6084,28.4505,28.5062,2741275.0
2022-10-07 10:00:00,30.69,30.75,30.65,30.7,1297665.0,28.5062,28.562,28.4691,28.5155,1297665.0
2022-10-07 10:10:00,30.7,30.75,30.66,30.73,649407.0,28.5155,28.562,28.4784,28.5434,649407.0
2022-10-07 10:20:00,30.73,30.81,30.71,30.73,951881.0,28.5434,28.6177,28.5248,28.5434,951881.0
2022-10-07 10:30:00,30.72,30.79,30.72,30.79,470738.0,28.5341,28.5991,28.5341,28.5991,470738.0
2022-10-07 10:40:00,30.79,30.93,30.77,30.9,738523.0,28.5991,28.7291,28.5805,28.7013,738523.0
2022-10-07 10:50:00,30.91,30.95,30.82,30.93,729665.0,28.7106,28.7477,28.627,28.7291,729665.0
2022-10-07 11:00:00,30.93,30.97,30.87,30.88,583626.0,28.7291,28.7663,28.6734,28.6827,583626.0
2022-10-07 11:10:00,30.88,30.93,30.8,30.81,492353.0,28.6827,28.7291,28.6084,28.6177,492353.0
2022-10-07 11:20:00,30.8,30.87,30.77,30.87,419480.0,28.6084,28.6734,28.5805,28.6734,419480.0
2022-10-07 11:30:00,30.86,30.89,30.8,30.85,439524.0,28.6641,28.692,28.6084,28.6548,439524.0
2022-10-07 11:40:00,30.84,30.87,30.71,30.71,563832.0,28.6455,28.6734,28.5248,28.5248,563832.0
2022-10-07 11:50:00,30.72,30.79,30.71,30.76,290655.0,28.5341,28.5991,28.5248,28.5712,290655.0
2022-10-07 12:00:00,30.76,30.82,30.74,30.78,350229.0,28.5712,28.627,28.5527,28.5898,350229.0
2022-10-07 12:10:00,30.79,30.84,30.75,30.79,614819.0,28.5991,28.6455,28.562,28.5991,614819.0
2022-10-07 12:20:00,30.79,30.8,30.69,30.71,825288.0,28.5991,28.6084,28.5062,28.5248,825288.0
2022-10-07 12:30:00,30.71,30.71,30.64,30.66,968389.0,28.5248,28.5248,28.4598,28.4784,968389.0
2022-10-07 12:40:00,30.65,30.68,30.57,30.58,860076.0,28.4691,28.4969,28.3948,28.404,860076.0
2022-10-07 12:50:00,30.58,30.7,30.56,30.69,638667.0,28.404,28.5155,28.3855,28.5062,638667.0
2022-10-07 13:00:00,30.68,30.7,30.65,30.69,701486.0,28.4969,28.5155,28.4691,28.5062,701486.0
2022-10-07 13:10:00,30.69,30.73,30.67,30.71,377768.0,28.5062,28.5434,28.4876,28.5248,377768.0
2022-10-07 13:20:00,30.71,30.76,30.68,30.72,487258.0,28.5248,28.5712,28.4969,28.5341,487258.0
2022-10-07 13:30:00,30.72,30.73,30.68,30.71,416957.0,28.5341,28.5434,28.4969,28.5248,416957.0
2022-10-07 13:40:00,30.72,30.76,30.7,30.71,417935.0,28.5341,28.5712,28.5155,28.5248,417935.0
2022-10-07 13:50:00,30.71,30.76,30.68,30.71,676535.0,28.5248,28.5712,28.4969,28.5248,676535.0
2022-10-07 14:00:00,30.71,30.75,30.67,30.74,556887.0,28.5248,28.562,28.4876,28.5527,556887.0
2022-10-07 14:10:00,30.74,30.77,30.66,30.67,820887.0,28.5527,28.5805,28.4784,28.4876,820887.0
2022-10-07 14:20:00,30.66,30.68,30.59,30.6,1286368.0,28.4784,28.4969,28.4133,28.4226,1286368.0
2022-10-07 14:30:00,30.6,30.62,30.57,30.61,1371997.0,28.4226,28.4412,28.3948,28.4319,1371997.0
2022-10-07 14:40:00,30.61,30.63,30.55,30.59,625846.0,28.4319,28.4505,28.3762,28.4133,625846.0
2022-10-07 14:50:00,30.59,30.62,30.58,30.6,651979.0,28.4133,28.4412,28.404,28.4226,651979.0
2022-10-07 15:00:00,30.6,30.7,30.59,30.61,654542.0,28.4226,28.5155,28.4133,28.4319,654542.0
2022-10-07 15:10:00,30.61,30.64,30.57,30.59,789912.0,28.4319,28.4598,28.3948,28.4133,789912.0
2022-10-07 15:20:00,30.58,30.63,30.52,30.58,2272022.0,28.404,28.4505,28.3483,28.404,2272022.0
2022-10-07 15:30:00,30.58,30.67,30.53,30.66,1979356.0,28.404,28.4876,28.3576,28.4784,1979356.0
2022-10-07 15:40:00,30.66,30.77,30.64,30.7,1627286.0,28.4784,28.5805,28.4598,28.5155,1627286.0
2022-10-07 15:50:00,30.7,30.82,30.7,30.73,3894226.0,28.5155,28.627,28.5155,28.5434,3894226.0
2022-10-10 09:30:00,30.9,31.05,30.77,30.84,1335200.0,28.7013,28.8406,28.5805,28.6455,1335200.0
2022-10-10 09:40:00,30.84,30.97,30.8,30.86,1018990.0,28.6455,28.7663,28.6084,28.6641,1018990.0
2022-10-10 09:50:00,30.86,30.87,30.56,30.58,975745.0,28.6641,28.6734,28.3855,28.404,975745.0
2022-10-10 10:00:00,30.57,30.66,30.51,30.64,841270.0,28.3948,28.4784,28.339,28.4598,841270.0
2022-10-10 10:10:00,30.65,30.75,30.64,30.72,483119.0,28.4691,28.562,28.4598,28.5341,483119.0
2022-10-10 10:20:00,30.71,30.81,30.66,30.79,615081.0,28.5248,28.6177,28.4784,28.5991,615081.0
2022-10-10 10:30:00,30.79,30.82,30.54,30.55,874570.0,28.5991,28.627,28.3669,28.3762,874570.0
2022-10-10 10:40:00,30.55,30.59,30.51,30.58,579441.0,28.3762,28.4133,28.339,28.404,579441.0
2022-10-10 10:50:00,30.58,30.65,30.56,30.63,724593.0,28.404,28.4691,28.3855,28.4505,724593.0
2022-10-10 11:00:00,30.62,30.65,30.53,30.63,923896.0,28.4412,28.4691,28.3576,28.4505,923896.0
2022-10-10 11:10:00,30.63,30.69,30.6,30.62,845499.0,28.4505,28.5062,28.4226,28.4412,845499.0
2022-10-10 11:20:00,30.63,30.74,30.61,30.64,804026.0,28.4505,28.5527,28.4319,28.4598,804026.0
2022-10-10 11:30:00,30.63,30.66,30.51,30.52,589743.0,28.4505,28.4784,28.339,28.3483,589743.0
2022-10-10 11:40:00,30.52,30.6,30.48,30.58,1274270.0,28.3483,28.4226,28.3112,28.404,1274270.0
2022-10-10 11:50:00,30.57,30.64,30.55,30.57,747539.0,28.3948,28.4598,28.3762,28.3948,747539.0
2022-10-10 12:00:00,30.57,30.63,30.55,30.58,414409.0,28.3948,28.4505,28.3762,28.404,414409.0
2022-10-10 12:10:00,30.58,30.63,30.55,30.57,619040.0,28.404,28.4505,28.3762,28.3948,619040.0
2022-10-10 12:20:00,30.57,30.57,30.49,30.53,949401.0,28.3948,28.3948,28.3205,28.3576,949401.0
2022-10-10 12:30:00,30.53,30.53,30.41,30.47,1557763.0,28.3576,28.3576,28.2461,28.3019,1557763.0
2022-10-10 12:40:00,30.47,30.51,30.41,30.44,806903.0,28.3019,28.339,28.2461,28.274,806903.0
2022-10-10 12:50:00,30.43,30.48,30.38,30.41,1312735.0,28.2647,28.3112,28.2183,28.2461,1312735.0
2022-10-10 13:00:00,30.42,30.42,30.35,30.39,752330.0,28.2554,28.2554,28.1904,28.2276,752330.0
2022-10-10 13:10:00,30.4,30.49,30.37,30.44,955447.0,28.2369,28.3205,28.209,28.274,955447.0
2022-10-10 13:20:00,30.43,30.49,30.41,30.48,625036.0,28.2647,28.3205,28.2461,28.3112,625036.0
2022-10-10 13:30:00,30.48,30.55,30.47,30.54,605808.0,28.3112,28.3762,28.3019,28.3669,605808.0
2022-10-10 13:40:00,30.54,30.74,30.51,30.7,632971.0,28.3669,28.5527,28.339,28.5155,632971.0
2022-10-10 13:50:00,30.7,30.77,30.69,30.71,643957.0,28.5155,28.5805,28.5062,28.5248,643957.0
2022-10-10 14:00:00,30.71,30.75,30.7,30.73,592683.0,28.5248,28.562,28.5155,28.5434,592683.0
2022-10-10 14:10:00,30.74,30.75,30.68,30.7,496688.0,28.5527,28.562,28.4969,28.5155,496688.0
2022-10-10 14:20:00,30.7,30.74,30.65,30.66,458398.0,28.5155,28.5527,28.4691,28.4784,458398.0
2022-10-10 14:30:00,30.67,30.74,30.64,30.72,424597.0,28.4876,28.5527,28.4598,28.5341,424597.0
2022-10-10 14:40:00,30.72,30.74,30.62,30.64,325259.0,28.5341,28.5527,28.4412,28.4598,325259.0
2022-10-10 14:50:00,30.64,30.67,30.6,30.64,443761.0,28.4598,28.4876,28.4226,28.4598,443761.0
2022-10-10 15:00:00,30.63,30.66,30.58,30.63,526231.0,28.4505,28.4784,28.404,28.4505,526231.0
2022-10-10 15:10:00,30.63,30.76,30.61,30.76,1097973.0,28.4505,28.5712,28.4319,28.5712,1097973.0
2022-10-10 15:20:00,30.77,30.78,30.65,30.66,661687.0,28.5805,28.5898,28.4691,28.4784,661687.0
2022-10-10 15:30:00,30.67,30.71,30.63,30.68,547060.0,28.4876,28.5248,28.4505,28.4969,547060.0
2022-10-10 15:40:00,30.68,30.73,30.63,30.69,1001960.0,28.4969,28.5434,28.4505,28.5062,1001960.0
2022-10-10 15:50:00,30.69,30.73,30.63,30.66,2642906.0,28.5062,28.5434,28.4505,28.4784,2642906.0
2022-10-11 09:30:00,30.37,30.47,30.09,30.14,1815022.0,28.209,28.3019,27.9489,27.9954,1815022.0
2022-10-11 09:40:00,30.13,30.14,29.77,29.83,2060822.0,27.9861,27.9954,27.6517,27.7074,2060822.0
2022-10-11 09:50:00,29.83,29.95,29.79,29.86,1766377.0,27.7074,27.8189,27.6703,27.7353,1766377.0
2022-10-11 10:00:00,29.86,29.86,29.64,29.68,1487118.0,27.7353,27.7353,27.5309,27.5681,1487118.0
2022-10-11 10:10:00,29.68,29.74,29.57,29.72,1280118.0,27.5681,27.6238,27.4659,27.6052,1280118.0
2022-10-11 10:20:00,29.72,29.77,29.64,29.73,1685070.0,27.6052,27.6517,27.5309,27.6145,1685070.0
2022-10-11 10:30:00,29.72,29.85,29.64,29.69,1802860.0,27.6052,27.726,27.5309,27.5774,1802860.0
2022-10-11 10:40:00,29.69,29.81,29.68,29.72,997708.0,27.5774,27.6888,27.5681,27.6052,997708.0
2022-10-11 10:50:00,29.73,29.76,29.65,29.66,791006.0,27.6145,27.6424,27.5402,27.5495,791006.0
2022-10-11 11:00:00,29.65,29.84,29.65,29.8,1153122.0,27.5402,27.7167,27.5402,27.6796,1153122.0
2022-10-11 11:10:00,29.8,29.88,29.75,29.83,1586103.0,27.6796,27.7539,27.6331,27.7074,1586103.0
2022-10-11 11:20:00,29.83,29.87,29.75,29.8,896428.0,27.7074,27.7446,27.6331,27.6796,896428.0
2022-10-11 11:30:00,29.8,29.93,29.8,29.88,963710.0,27.6796,27.8003,27.6796,27.7539,963710.0
2022-10-11 11:40:00,29.88,30.09,29.85,30.07,829944.0,27.7539,27.9489,27.726,27.9303,829944.0
2022-10-11 11:50:00,30.07,30.11,30.0,30.01,613932.0,27.9303,27.9675,27.8653,27.8746,613932.0
2022-10-11 12:00:00,30.01,30.01,29.87,29.91,533889.0,27.8746,27.8746,27.7446,27.7817,533889.0
2022-10-11 12:10:00,29.91,30.02,29.88,30.02,785761.0,27.7817,27.8839,27.7539,27.8839,785761.0
2022-10-11 12:20:00,30.02,30.13,30.0,30.08,667722.0,27.8839,27.9861,27.8653,27.9396,667722.0
2022-10-11 12:30:00,30.08,30.18,30.07,30.17,838931.0,27.9396,28.0325,27.9303,28.0232,838931.0
2022-10-11 12:40:00,30.17,30.26,30.15,30.21,604585.0,28.0232,28.1068,28.0046,28.0604,604585.0
2022-10-11 12:50:00,30.21,30.23,30.11,30.2,872087.0,28.0604,28.079,27.9675,28.0511,872087.0
2022-10-11 13:00:00,30.2,30.25,30.15,30.21,876272.0,28.0511,28.0975,28.0046,28.0604,876272.0
2022-10-11 13:10:00,30.21,30.21,30.13,30.18,485431.0,28.0604,28.0604,27.9861,28.0325,485431.0
2022-10-11 13:20:00,30.18,30.22,30.13,30.16,550025.0,28.0325,28.0697,27.9861,28.0139,550025.0
2022-10-11 13:30:00,30.16,30.18,30.1,30.16,546782.0,28.0139,28.0325,27.9582,28.0139,546782.0
2022-10-11 13:40:00,30.16,30.24,30.15,30.18,536220.0,28.0139,28.0882,28.0046,28.0325,536220.0
2022-10-11 13:50:00,30.18,30.23,30.15,30.2,510215.0,28.0325,28.079,28.0046,28.0511,510215.0
2022-10-11 14:00:00,30.2,30.21,30.1,30.12,477956.0,28.0511,28.0604,27.9582,27.9768,477956.0
2022-10-11 14:10:00,30.13,30.13,30.04,30.05,533633.0,27.9861,27.9861,27.9025,27.9118,533633.0
2022-10-11 14:20:00,30.04,30.11,30.03,30.09,580574.0,27.9025,27.9675,27.8932,27.9489,580574.0
2022-10-11 14:30:00,30.08,30.16,30.07,30.14,671156.0,27.9396,28.0139,27.9303,27.9954,671156.0
2022-10-11 14:40:00,30.13,30.19,29.95,29.99,966049.0,27.9861,28.0418,27.8189,27.856,966049.0
2022-10-11 14:50:00,29.99,30.0,29.79,29.8,1514103.0,27.856,27.8653,27.6703,27.6796,1514103.0
2022-10-11 15:00:00,29.8,29.85,29.73,29.74,2721753.0,27.6796,27.726,27.6145,27.6238,2721753.0
2022-10-11 15:10:00,29.74,29.8,29.65,29.78,2174102.0,27.6238,27.6796,27.5402,27.661,2174102.0
2022-10-11 15:20:00,29.79,29.83,29.7,29.79,1943635.0,27.6703,27.7074,27.5867,27.6703,1943635.0
2022-10-11 15:30:00,29.79,29.84,29.69,29.84,1833728.0,27.6703,27.7167,27.5774,27.7167,1833728.0
2022-10-11 15:40:00,29.84,29.84,29.74,29.8,1526556.0,27.7167,27.7167,27.6238,27.6796,1526556.0
2022-10-11 15:50:00,29.8,29.81,29.71,29.75,3584619.0,27.6796,27.6888,27.596,27.6331,3584619.0
2022-10-12 09:30:00,29.64,29.89,29.48,29.85,2166658.0,27.5309,27.7631,27.3823,27.726,2166658.0
2022-10-12 09:40:00,29.85,29.98,29.77,29.84,1247153.0,27.726,27.8467,27.6517,27.7167,1247153.0
2022-10-12 09:50:00,29.83,30.01,29.83,29.98,1457151.0,27.7074,27.8746,27.7074,27.8467,1457151.0
2022-10-12 10:00:00,29.98,30.11,29.97,30.02,1209949.0,27.8467,27.9675,27.8375,27.8839,1209949.0
2022-10-12 10:10:00,30.03,30.17,30.01,30.15,631533.0,27.8932,28.0232,27.8746,28.0046,631533.0
2022-10-12 10:20:00,30.16,30.17,30.03,30.13,594409.0,28.0139,28.0232,27.8932,27.9861,594409.0
2022-10-12 10:30:00,30.13,30.19,30.07,30.15,714302.0,27.9861,28.0418,27.9303,28.0046,714302.0
2022-10-12 10:40:00,30.14,30.16,30.06,30.14,863044.0,27.9954,28.0139,27.9211,27.9954,863044.0
2022-10-12 10:50:00,30.15,30.25,30.14,30.2,628072.0,28.0046,28.0975,27.9954,28.0511,628072.0
2022-10-12 11:00:00,30.19,30.26,30.17,30.24,393817.0,28.0418,28.1068,28.0232,28.0882,393817.0
2022-10-12 11:10:00,30.24,30.27,30.2,30.24,537733.0,28.0882,28.1161,28.0511,28.0882,537733.0
2022-10-12 11:20:00,30.23,30.25,30.12,30.15,407248.0,28.079,28.0975,27.9768,28.0046,407248.0
2022-10-12 11:30:00,30.16,30.18,30.09,30.14,502274.0,28.0139,28.0325,27.9489,27.9954,502274.0
2022-10-12 11:40:00,30.14,30.21,30.1,30.12,467392.0,27.9954,28.0604,27.9582,27.9768,467392.0
2022-10-12 11:50:00,30.13,30.24,30.11,30.21,442515.0,27.9861,28.0882,27.9675,28.0604,442515.0
2022-10-12 12:00:00,30.22,30.31,30.18,30.23,511361.0,28.0697,28.1533,28.0325,28.079,511361.0
2022-10-12 12:10:00,30.23,30.23,30.16,30.21,303626.0,28.079,28.079,28.0139,28.0604,303626.0
2022-10-12 12:20:00,30.21,30.27,30.17,30.19,391698.0,28.0604,28.1161,28.0232,28.0418,391698.0
2022-10-12 12:30:00,30.19,30.23,30.14,30.15,291899.0,28.0418,28.079,27.9954,28.0046,291899.0
2022-10-12 12:40:00,30.15,30.19,30.11,30.18,346728.0,28.0046,28.0418,27.9675,28.0325,346728.0
2022-10-12 12:50:00,30.18,30.2,30.16,30.18,196238.0,28.0325,28.0511,28.0139,28.0325,196238.0
2022-10-12 13:00:00,30.19,30.2,30.11,30.12,348915.0,28.0418,28.0511,27.9675,27.9768,348915.0
2022-10-12 13:10:00,30.13,30.14,30.05,30.05,465218.0,27.9861,27.9954,27.9118,27.9118,465218.0
2022-10-12 13:20:00,30.05,30.11,30.05,30.1,450113.0,27.9118,27.9675,27.9118,27.9582,450113.0
2022-10-12 13:30:00,30.1,30.1,30.02,30.07,394362.0,27.9582,27.9582,27.8839,27.9303,394362.0
2022-10-12 13:40:00,30.07,30.09,30.03,30.08,326539.0,27.9303,27.9489,27.8932,27.9396,326539.0
2022-10-12 13:50:00,30.08,30.08,30.04,30.07,208449.0,27.9396,27.9396,27.9025,27.9303,208449.0
2022-10-12 14:00:00,30.07,30.23,30.03,30.18,1224036.0,27.9303,28.079,27.8932,28.0325,1224036.0
2022-10-12 14:10:00,30.19,30.29,30.14,30.24,717898.0,28.0418,28.1347,27.9954,28.0882,717898.0
2022-10-12 14:20:00,30.24,30.25,30.13,30.21,553723.0,28.0882,28.0975,27.9861,28.0604,553723.0
2022-10-12 14:30:00,30.21,30.24,30.16,30.23,873353.0,28.0604,28.0882,28.0139,28.079,873353.0
2022-10-12 14:40:00,30.22,30.24,30.14,30.16,383634.0,28.0697,28.0882,27.9954,28.0139,383634.0
2022-10-12 14:50:00,30.16,30.18,30.09,30.11,322094.0,28.0139,28.0325,27.9489,27.9675,322094.0
2022-10-12 15:00:00,30.1,30.13,30.06,30.08,359949.0,27.9582,27.9861,27.9211,27.9396,359949.0
2022-10-12 15:10:00,30.08,30.11,30.04,30.09,622986.0,27.9396,27.9675,27.9025,27.9489,622986.0
2022-10-12 15:20:00,30.1,30.11,30.02,30.03,1003992.0,27.9582,27.9675,27.8839,27.8932,1003992.0
2022-10-12 15:30:00,30.03,30.1,30.01,30.05,922311.0,27.8932,27.9582,27.8746,27.9118,922311.0
2022-10-12 15:40:00,30.05,30.08,29.97,29.99,1174826.0,27.9118,27.9396,27.8375,27.856,1174826.0
2022-10-12 15:50:00,29.98,29.99,29.84,29.86,3115526.0,27.8467,27.856,27.7167,27.7353,3115526.0
2022-10-13 09:30:00,29.41,29.6,29.31,29.49,1951521.0,27.3173,27.4938,27.2244,27.3916,1951521.0
2022-10-13 09:40:00,29.49,29.95,29.46,29.95,1801885.0,27.3916,27.8189,27.3637,27.8189,1801885.0
2022-10-13 09:50:00,29.95,30.37,29.9,30.18,2163020.0,27.8189,28.209,27.7724,28.0325,2163020.0
2022-10-13 10:00:00,30.18,30.26,30.05,30.23,939942.0,28.0325,28.1068,27.9118,28.079,939942.0
2022-10-13 10:10:00,30.23,30.6,30.12,30.55,1484466.0,28.079,28.4226,27.9768,28.3762,1484466.0
2022-10-13 10:20:00,30.56,30.62,30.35,30.37,1528376.0,28.3855,28.4412,28.1904,28.209,1528376.0
2022-10-13 10:30:00,30.37,30.49,30.31,30.48,1157305.0,28.209,28.3205,28.1533,28.3112,1157305.0
2022-10-13 10:40:00,30.47,30.56,30.41,30.55,812420.0,28.3019,28.3855,28.2461,28.3762,812420.0
2022-10-13 10:50:00,30.55,30.72,30.52,30.64,1046231.0,28.3762,28.5341,28.3483,28.4598,1046231.0
2022-10-13 11:00:00,30.64,30.99,30.63,30.97,1018025.0,28.4598,28.7849,28.4505,28.7663,1018025.0
2022-10-13 11:10:00,30.97,31.23,30.83,31.01,2706545.0,28.7663,29.0078,28.6363,28.8035,2706545.0
2022-10-13 11:20:00,31.0,31.28,30.89,30.99,2020583.0,28.7942,29.0542,28.692,28.7849,2020583.0
2022-10-13 11:30:00,30.99,31.35,30.96,31.26,1786687.0,28.7849,29.1193,28.757,29.0357,1786687.0
2022-10-13 11:40:00,31.27,31.3,31.05,31.13,1414650.0,29.045,29.0728,28.8406,28.9149,1414650.0
2022-10-13 11:50:00,31.12,31.28,31.09,31.19,1040052.0,28.9056,29.0542,28.8778,28.9706,1040052.0
2022-10-13 12:00:00,31.19,31.27,31.14,31.16,1102542.0,28.9706,29.045,28.9242,28.9428,1102542.0
2022-10-13 12:10:00,31.17,31.39,31.12,31.26,1830870.0,28.9521,29.1564,28.9056,29.0357,1830870.0
2022-10-13 12:20:00,31.25,31.35,31.22,31.28,1637764.0,29.0264,29.1193,28.9985,29.0542,1637764.0
2022-10-13 12:30:00,31.29,31.36,31.28,31.33,1025149.0,29.0635,29.1285,29.0542,29.1007,1025149.0
2022-10-13 12:40:00,31.32,31.54,31.32,31.51,996526.0,29.0914,29.2957,29.0914,29.2679,996526.0
2022-10-13 12:50:00,31.51,31.55,31.37,31.37,702696.0,29.2679,29.305,29.1378,29.1378,702696.0
2022-10-13 13:00:00,31.37,31.44,31.3,31.31,637576.0,29.1378,29.2029,29.0728,29.0821,637576.0
2022-10-13 13:10:00,31.31,31.37,31.26,31.35,773438.0,29.0821,29.1378,29.0357,29.1193,773438.0
2022-10-13 13:20:00,31.35,31.56,31.34,31.53,724689.0,29.1193,29.3143,29.11,29.2865,724689.0
2022-10-13 13:30:00,31.53,31.59,31.49,31.58,1231757.0,29.2865,29.3422,29.2493,29.3329,1231757.0
2022-10-13 13:40:00,31.58,31.62,31.48,31.57,1536522.0,29.3329,29.37,29.24,29.3236,1536522.0
2022-10-13 13:50:00,31.58,31.6,31.5,31.56,962919.0,29.3329,29.3515,29.2586,29.3143,962919.0
2022-10-13 14:00:00,31.55,31.59,31.48,31.52,863092.0,29.305,29.3422,29.24,29.2772,863092.0
2022-10-13 14:10:00,31.53,31.64,31.51,31.62,558680.0,29.2865,29.3886,29.2679,29.37,558680.0
2022-10-13 14:20:00,31.62,31.63,31.4,31.4,1201573.0,29.37,29.3793,29.1657,29.1657,1201573.0
2022-10-13 14:30:00,31.4,31.48,31.38,31.45,1047146.0,29.1657,29.24,29.1471,29.2121,1047146.0
2022-10-13 14:40:00,31.46,31.54,31.4,31.5,930002.0,29.2214,29.2957,29.1657,29.2586,930002.0
2022-10-13 14:50:00,31.49,31.62,31.47,31.6,838901.0,29.2493,29.37,29.2307,29.3515,838901.0
2022-10-13 15:00:00,31.6,31.6,31.47,31.55,1457277.0,29.3515,29.3515,29.2307,29.305,1457277.0
2022-10-13 15:10:00,31.55,31.62,31.51,31.6,1024947.0,29.305,29.37,29.2679,29.3515,1024947.0
2022-10-13 15:20:00,31.59,31.66,31.56,31.62,1586825.0,29.3422,29.4072,29.3143,29.37,1586825.0
2022-10-13 15:30:00,31.62,31.7,31.58,31.69,1820515.0,29.37,29.4444,29.3329,29.4351,1820515.0
2022-10-13 15:40:00,31.68,31.77,31.6,31.73,2428692.0,29.4258,29.5094,29.3515,29.4722,2428692.0
2022-10-13 15:50:00,31.71,31.73,31.6,31.68,5064496.0,29.4536,29.4722,29.3515,29.4258,5064496.0
2022-10-14 09:30:00,31.81,32.63,31.66,32.5,4657864.0,29.5465,30.3082,29.4072,30.1874,4657864.0
2022-10-14 09:40:00,32.49,32.49,31.86,32.24,2257100.0,30.1781,30.1781,29.593,29.9459,2257100.0
2022-10-14 09:50:00,32.25,32.57,32.24,32.45,1763164.0,29.9552,30.2524,29.9459,30.141,1763164.0
2022-10-14 10:00:00,32.45,32.45,31.88,32.06,2356140.0,30.141,30.141,29.6115,29.7787,2356140.0
2022-10-14 10:10:00,32.05,32.13,31.75,31.81,1795239.0,29.7695,29.8438,29.4908,29.5465,1795239.0
2022-10-14 10:20:00,31.81,31.81,31.57,31.68,1208007.0,29.5465,29.5465,29.3236,29.4258,1208007.0
2022-10-14 10:30:00,31.68,31.84,31.65,31.78,1089708.0,29.4258,29.5744,29.3979,29.5187,1089708.0
2022-10-14 10:40:00,31.78,31.83,31.57,31.65,977485.0,29.5187,29.5651,29.3236,29.3979,977485.0
2022-10-14 10:50:00,31.65,31.92,31.64,31.92,1415859.0,29.3979,29.6487,29.3886,29.6487,1415859.0
2022-10-14 11:00:00,31.92,32.25,31.92,32.02,1711897.0,29.6487,29.9552,29.6487,29.7416,1711897.0
2022-10-14 11:10:00,32.02,32.11,31.97,31.99,916427.0,29.7416,29.8252,29.6951,29.7137,916427.0
2022-10-14 11:20:00,32.0,32.25,31.98,32.16,1233928.0,29.723,29.9552,29.7044,29.8716,1233928.0
2022-10-14 11:30:00,32.16,32.17,31.92,32.02,1422183.0,29.8716,29.8809,29.6487,29.7416,1422183.0
2022-10-14 11:40:00,32.02,32.07,31.91,31.96,913352.0,29.7416,29.788,29.6394,29.6859,913352.0
2022-10-14 11:50:00,31.96,32.0,31.85,31.94,770353.0,29.6859,29.723,29.5837,29.6673,770353.0
2022-10-14 12:00:00,31.94,32.14,31.86,31.86,1092995.0,29.6673,29.853,29.593,29.593,1092995.0
2022-10-14 12:10:00,31.87,31.98,31.81,31.88,1186210.0,29.6023,29.7044,29.5465,29.6115,1186210.0
2022-10-14 12:20:00,31.89,31.93,31.82,31.88,507102.0,29.6208,29.658,29.5558,29.6115,507102.0
2022-10-14 12:30:00,31.89,32.05,31.87,32.0,774267.0,29.6208,29.7695,29.6023,29.723,774267.0
2022-10-14 12:40:00,31.99,32.07,31.94,31.96,588111.0,29.7137,29.788,29.6673,29.6859,588111.0
2022-10-14 12:50:00,31.95,31.96,31.87,31.95,497061.0,29.6766,29.6859,29.6023,29.6766,497061.0
2022-10-14 13:00:00,31.96,32.02,31.78,31.82,943585.0,29.6859,29.7416,29.5187,29.5558,943585.0
2022-10-14 13:10:00,31.82,31.89,31.78,31.86,650384.0,29.5558,29.6208,29.5187,29.593,650384.0
2022-10-14 13:20:00,31.86,31.88,31.78,31.87,782761.0,29.593,29.6115,29.5187,29.6023,782761.0
2022-10-14 13:30:00,31.87,31.96,31.85,31.94,700830.0,29.6023,29.6859,29.5837,29.6673,700830.0
2022-10-14 13:40:00,31.94,31.96,31.84,31.89,690019.0,29.6673,29.6859,29.5744,29.6208,690019.0
2022-10-14 13:50:00,31.88,31.9,31.83,31.9,622232.0,29.6115,29.6301,29.5651,29.6301,622232.0
2022-10-14 14:00:00,31.89,31.89,31.78,31.82,674007.0,29.6208,29.6208,29.5187,29.5558,674007.0
2022-10-14 14:10:00,31.81,31.81,31.71,31.71,859461.0,29.5465,29.5465,29.4536,29.4536,859461.0
2022-10-14 14:20:00,31.71,31.77,31.68,31.76,758479.0,29.4536,29.5094,29.4258,29.5001,758479.0
2022-10-14 14:30:00,31.76,31.76,31.67,31.7,418410.0,29.5001,29.5001,29.4165,29.4444,418410.0
2022-10-14 14:40:00,31.7,31.73,31.63,31.73,551153.0,29.4444,29.4722,29.3793,29.4722,551153.0
2022-10-14 14:50:00,31.72,31.73,31.64,31.73,566599.0,29.4629,29.4722,29.3886,29.4722,566599.0
2022-10-14 15:00:00,31.72,31.84,31.72,31.73,911134.0,29.4629,29.5744,29.4629,29.4722,911134.0
2022-10-14 15:10:00,31.73,31.78,31.67,31.73,599542.0,29.4722,29.5187,29.4165,29.4722,599542.0
2022-10-14 15:20:00,31.73,31.82,31.71,31.81,911789.0,29.4722,29.5558,29.4536,29.5465,911789.0
2022-10-14 15:30:00,31.81,31.9,31.76,31.85,1804928.0,29.5465,29.6301,29.5001,29.5837,1804928.0
2022-10-14 15:40:00,31.85,31.86,31.69,31.73,1878524.0,29.5837,29.593,29.4351,29.4722,1878524.0
2022-10-14 15:50:00,31.73,31.8,31.62,31.75,5107245.0,29.4722,29.5372,29.37,29.4908,5107245.0
2022-10-17 09:30:00,33.36,33.82,33.06,33.36,7533435.0,30.9862,31.4135,30.7076,30.9862,7533435.0
2022-10-17 09:40:00,33.37,33.4,32.87,33.15,4114888.0,30.9955,31.0234,30.5311,30.7912,4114888.0
2022-10-17 09:50:00,33.15,33.19,32.96,33.19,2680589.0,30.7912,30.8283,30.6147,30.8283,2680589.0
2022-10-17 10:00:00,33.19,33.66,33.19,33.59,3708093.0,30.8283,31.2649,30.8283,31.1999,3708093.0
2022-10-17 10:10:00,33.59,33.87,33.58,33.61,2909486.0,31.1999,31.4599,31.1906,31.2184,2909486.0
2022-10-17 10:20:00,33.61,33.68,33.46,33.52,1837684.0,31.2184,31.2835,31.0791,31.1349,1837684.0
2022-10-17 10:30:00,33.52,33.53,33.3,33.39,1798912.0,31.1349,31.1441,30.9305,31.0141,1798912.0
2022-10-17 10:40:00,33.39,33.49,33.23,33.3,1855168.0,31.0141,31.107,30.8655,30.9305,1855168.0
2022-10-17 10:50:00,33.3,33.31,33.13,33.2,1634589.0,30.9305,30.9398,30.7726,30.8376,1634589.0
2022-10-17 11:00:00,33.2,33.28,33.12,33.15,1180085.0,30.8376,30.9119,30.7633,30.7912,1180085.0
2022-10-17 11:10:00,33.15,33.25,33.1,33.21,1241691.0,30.7912,30.8841,30.7447,30.8469,1241691.0
2022-10-17 11:20:00,33.22,33.27,33.12,33.27,1357513.0,30.8562,30.9026,30.7633,30.9026,1357513.0
2022-10-17 11:30:00,33.27,33.44,33.25,33.44,1439645.0,30.9026,31.0605,30.8841,31.0605,1439645.0
2022-10-17 11:40:00,33.44,33.47,33.38,33.43,901712.0,31.0605,31.0884,31.0048,31.0513,901712.0
2022-10-17 11:50:00,33.44,33.45,33.36,33.42,1144050.0,31.0605,31.0698,30.9862,31.042,1144050.0
2022-10-17 12:00:00,33.43,33.49,33.41,33.48,835054.0,31.0513,31.107,31.0327,31.0977,835054.0
2022-10-17 12:10:00,33.48,33.49,33.31,33.33,813903.0,31.0977,31.107,30.9398,30.9584,813903.0
2022-10-17 12:20:00,33.33,33.42,33.28,33.39,996529.0,30.9584,31.042,30.9119,31.0141,996529.0
2022-10-17 12:30:00,33.39,33.52,33.38,33.48,1114859.0,31.0141,31.1349,31.0048,31.0977,1114859.0
2022-10-17 12:40:00,33.48,33.48,33.35,33.44,989158.0,31.0977,31.0977,30.9769,31.0605,989158.0
2022-10-17 12:50:00,33.44,33.45,33.39,33.43,747969.0,31.0605,31.0698,31.0141,31.0513,747969.0
2022-10-17 13:00:00,33.43,33.48,33.38,33.43,921324.0,31.0513,31.0977,31.0048,31.0513,921324.0
2022-10-17 13:10:00,33.44,33.55,33.4,33.5,880862.0,31.0605,31.1627,31.0234,31.1163,880862.0
2022-10-17 13:20:00,33.5,33.74,33.49,33.73,1317985.0,31.1163,31.3392,31.107,31.3299,1317985.0
2022-10-17 13:30:00,33.73,33.76,33.66,33.7,806206.0,31.3299,31.3578,31.2649,31.302,806206.0
2022-10-17 13:40:00,33.7,33.8,33.67,33.73,1128763.0,31.302,31.3949,31.2742,31.3299,1128763.0
2022-10-17 13:50:00,33.73,33.74,33.69,33.7,1264924.0,31.3299,31.3392,31.2928,31.302,1264924.0
2022-10-17 14:00:00,33.7,33.76,33.57,33.64,1186457.0,31.302,31.3578,31.1813,31.2463,1186457.0
2022-10-17 14:10:00,33.64,33.69,33.58,33.68,1254245.0,31.2463,31.2928,31.1906,31.2835,1254245.0
2022-10-17 14:20:00,33.68,33.7,33.61,33.68,860916.0,31.2835,31.302,31.2184,31.2835,860916.0
2022-10-17 14:30:00,33.68,33.69,33.59,33.65,1154675.0,31.2835,31.2928,31.1999,31.2556,1154675.0
2022-10-17 14:40:00,33.65,33.68,33.61,33.65,844664.0,31.2556,31.2835,31.2184,31.2556,844664.0
2022-10-17 14:50:00,33.65,33.7,33.61,33.64,1146368.0,31.2556,31.302,31.2184,31.2463,1146368.0
2022-10-17 15:00:00,33.64,33.69,33.58,33.63,1574737.0,31.2463,31.2928,31.1906,31.237,1574737.0
2022-10-17 15:10:00,33.63,33.75,33.6,33.75,2072758.0,31.237,31.3485,31.2092,31.3485,2072758.0
2022-10-17 15:20:00,33.75,33.86,33.71,33.76,2372419.0,31.3485,31.4507,31.3113,31.3578,2372419.0
2022-10-17 15:30:00,33.77,33.82,33.74,33.77,2087091.0,31.3671,31.4135,31.3392,31.3671,2087091.0
2022-10-17 15:40:00,33.77,33.81,33.68,33.69,2900881.0,31.3671,31.4042,31.2835,31.2928,2900881.0
2022-10-17 15:50:00,33.69,33.79,33.56,33.63,6646984.0,31.2928,31.3856,31.172,31.237,6646984.0
2022-10-18 09:30:00,34.98,35.2,34.67,35.17,6338026.0,32.491,32.6953,32.203,32.6674,6338026.0
2022-10-18 09:40:00,35.18,35.19,34.62,34.79,3963288.0,32.6767,32.686,32.1566,32.3145,3963288.0
2022-10-18 09:50:00,34.8,34.96,34.61,34.95,2631830.0,32.3238,32.4724,32.1473,32.4631,2631830.0
2022-10-18 10:00:00,34.96,35.36,34.96,35.18,4440566.0,32.4724,32.8439,32.4724,32.6767,4440566.0
2022-10-18 10:10:00,35.18,35.18,34.81,34.86,1672883.0,32.6767,32.6767,32.3331,32.3795,1672883.0
2022-10-18 10:20:00,34.87,34.98,34.77,34.83,1778139.0,32.3888,32.491,32.2959,32.3516,1778139.0
2022-10-18 10:30:00,34.83,34.84,34.66,34.7,2012551.0,32.3516,32.3609,32.1937,32.2309,2012551.0
2022-10-18 10:40:00,34.7,34.83,34.67,34.75,1759897.0,32.2309,32.3516,32.203,32.2773,1759897.0
2022-10-18 10:50:00,34.75,34.9,34.72,34.79,1486247.0,32.2773,32.4167,32.2495,32.3145,1486247.0
2022-10-18 11:00:00,34.79,34.87,34.59,34.62,1477669.0,32.3145,32.3888,32.1287,32.1566,1477669.0
2022-10-18 11:10:00,34.62,34.67,34.51,34.54,2278141.0,32.1566,32.203,32.0544,32.0823,2278141.0
2022-10-18 11:20:00,34.54,34.55,34.38,34.49,1431251.0,32.0823,32.0916,31.9337,32.0358,1431251.0
2022-10-18 11:30:00,34.5,34.53,34.36,34.43,1640097.0,32.0451,32.073,31.9151,31.9801,1640097.0
2022-10-18 11:40:00,34.42,34.56,34.28,34.54,1781900.0,31.9708,32.1008,31.8408,32.0823,1781900.0
2022-10-18 11:50:00,34.53,34.61,34.51,34.59,1088282.0,32.073,32.1473,32.0544,32.1287,1088282.0
2022-10-18 12:00:00,34.58,34.61,34.49,34.58,1170131.0,32.1194,32.1473,32.0358,32.1194,1170131.0
2022-10-18 12:10:00,34.57,34.71,34.57,34.63,1039033.0,32.1101,32.2402,32.1101,32.1659,1039033.0
2022-10-18 12:20:00,34.64,34.64,34.55,34.59,748887.0,32.1752,32.1752,32.0916,32.1287,748887.0
2022-10-18 12:30:00,34.59,34.72,34.54,34.66,818289.0,32.1287,32.2495,32.0823,32.1937,818289.0
2022-10-18 12:40:00,34.66,34.71,34.62,34.7,848164.0,32.1937,32.2402,32.1566,32.2309,848164.0
2022-10-18 12:50:00,34.7,34.79,34.7,34.7,1320599.0,32.2309,32.3145,32.2309,32.2309,1320599.0
2022-10-18 13:00:00,34.7,34.72,34.61,34.66,1024012.0,32.2309,32.2495,32.1473,32.1937,1024012.0
2022-10-18 13:10:00,34.66,34.74,34.61,34.71,664767.0,32.1937,32.268,32.1473,32.2402,664767.0
2022-10-18 13:20:00,34.71,34.76,34.62,34.75,610251.0,32.2402,32.2866,32.1566,32.2773,610251.0
2022-10-18 13:30:00,34.75,34.88,34.72,34.8,732171.0,32.2773,32.3981,32.2495,32.3238,732171.0
2022-10-18 13:40:00,34.8,34.82,34.73,34.79,679665.0,32.3238,32.3423,32.2588,32.3145,679665.0
2022-10-18 13:50:00,34.8,34.85,34.74,34.83,1048320.0,32.3238,32.3702,32.268,32.3516,1048320.0
2022-10-18 14:00:00,34.83,34.86,34.78,34.78,893024.0,32.3516,32.3795,32.3052,32.3052,893024.0
2022-10-18 14:10:00,34.79,34.84,34.77,34.77,841626.0,32.3145,32.3609,32.2959,32.2959,841626.0
2022-10-18 14:20:00,34.77,34.96,34.73,34.93,1802876.0,32.2959,32.4724,32.2588,32.4445,1802876.0
2022-10-18 14:30:00,34.93,34.94,34.74,34.77,1522781.0,32.4445,32.4538,32.268,32.2959,1522781.0
2022-10-18 14:40:00,34.77,34.78,34.6,34.66,2015949.0,32.2959,32.3052,32.138,32.1937,2015949.0
2022-10-18 14:50:00,34.66,34.7,34.62,34.68,1069381.0,32.1937,32.2309,32.1566,32.2123,1069381.0
2022-10-18 15:00:00,34.69,34.71,34.59,34.65,1438700.0,32.2216,32.2402,32.1287,32.1844,1438700.0
2022-10-18 15:10:00,34.65,34.69,34.58,34.65,1100716.0,32.1844,32.2216,32.1194,32.1844,1100716.0
2022-10-18 15:20:00,34.65,34.71,34.63,34.7,1396691.0,32.1844,32.2402,32.1659,32.2309,1396691.0
2022-10-18 15:30:00,34.7,34.82,34.67,34.79,1908229.0,32.2309,32.3423,32.203,32.3145,1908229.0
2022-10-18 15:40:00,34.79,34.91,34.78,34.89,2519912.0,32.3145,32.4259,32.3052,32.4074,2519912.0
2022-10-18 15:50:00,34.88,34.92,34.8,34.9,5741000.0,32.3981,32.4352,32.3238,32.4167,5741000.0
2022-10-19 09:30:00,34.58,34.83,34.5,34.63,2225306.0,32.1194,32.3516,32.0451,32.1659,2225306.0
2022-10-19 09:40:00,34.63,34.63,34.31,34.33,1317904.0,32.1659,32.1659,31.8686,31.8872,1317904.0
2022-10-19 09:50:00,34.33,34.52,34.31,34.4,1276952.0,31.8872,32.0637,31.8686,31.9522,1276952.0
2022-10-19 10:00:00,34.4,34.46,34.3,34.41,863045.0,31.9522,32.008,31.8593,31.9615,863045.0
2022-10-19 10:10:00,34.41,34.44,34.26,34.31,1259340.0,31.9615,31.9894,31.8222,31.8686,1259340.0
2022-10-19 10:20:00,34.31,34.53,34.31,34.45,968045.0,31.8686,32.073,31.8686,31.9987,968045.0
2022-10-19 10:30:00,34.45,34.5,34.28,34.3,1253734.0,31.9987,32.0451,31.8408,31.8593,1253734.0
2022-10-19 10:40:00,34.3,34.31,34.18,34.2,984445.0,31.8593,31.8686,31.7479,31.7665,984445.0
2022-10-19 10:50:00,34.2,34.3,34.18,34.3,696865.0,31.7665,31.8593,31.7479,31.8593,696865.0
2022-10-19 11:00:00,34.3,34.31,34.2,34.27,820450.0,31.8593,31.8686,31.7665,31.8315,820450.0
2022-10-19 11:10:00,34.27,34.45,34.26,34.42,723663.0,31.8315,31.9987,31.8222,31.9708,723663.0
2022-10-19 11:20:00,34.42,34.43,34.31,34.34,531320.0,31.9708,31.9801,31.8686,31.8965,531320.0
2022-10-19 11:30:00,34.34,34.36,34.21,34.25,758098.0,31.8965,31.9151,31.7758,31.8129,758098.0
2022-10-19 11:40:00,34.25,34.31,34.23,34.26,536794.0,31.8129,31.8686,31.7943,31.8222,536794.0
2022-10-19 11:50:00,34.26,34.3,34.21,34.22,429520.0,31.8222,31.8593,31.7758,31.785,429520.0
2022-10-19 12:00:00,34.22,34.23,34.12,34.19,779425.0,31.785,31.7943,31.6922,31.7572,779425.0
2022-10-19 12:10:00,34.18,34.22,34.13,34.19,386270.0,31.7479,31.785,31.7014,31.7572,386270.0
2022-10-19 12:20:00,34.19,34.2,34.05,34.07,562997.0,31.7572,31.7665,31.6271,31.6457,562997.0
2022-10-19 12:30:00,34.07,34.16,34.06,34.08,570304.0,31.6457,31.7293,31.6364,31.655,570304.0
2022-10-19 12:40:00,34.08,34.09,33.93,33.97,1037072.0,31.655,31.6643,31.5157,31.5528,1037072.0
2022-10-19 12:50:00,33.97,33.99,33.91,33.95,695311.0,31.5528,31.5714,31.4971,31.5343,695311.0
2022-10-19 13:00:00,33.95,33.99,33.79,33.84,1072808.0,31.5343,31.5714,31.3856,31.4321,1072808.0
2022-10-19 13:10:00,33.84,33.9,33.77,33.79,762658.0,31.4321,31.4878,31.3671,31.3856,762658.0
2022-10-19 13:20:00,33.79,33.96,33.78,33.9,840587.0,31.3856,31.5435,31.3764,31.4878,840587.0
2022-10-19 13:30:00,33.91,33.97,33.77,33.83,922848.0,31.4971,31.5528,31.3671,31.4228,922848.0
2022-10-19 13:40:00,33.83,33.89,33.79,33.82,418789.0,31.4228,31.4785,31.3856,31.4135,418789.0
2022-10-19 13:50:00,33.82,33.85,33.77,33.82,469531.0,31.4135,31.4414,31.3671,31.4135,469531.0
2022-10-19 14:00:00,33.82,33.91,33.79,33.88,714071.0,31.4135,31.4971,31.3856,31.4692,714071.0
2022-10-19 14:10:00,33.88,33.97,33.85,33.9,745313.0,31.4692,31.5528,31.4414,31.4878,745313.0
2022-10-19 14:20:00,33.89,33.95,33.85,33.95,484649.0,31.4785,31.5343,31.4414,31.5343,484649.0
2022-10-19 14:30:00,33.95,33.98,33.87,33.87,517240.0,31.5343,31.5621,31.4599,31.4599,517240.0
2022-10-19 14:40:00,33.87,33.92,33.85,33.88,631878.0,31.4599,31.5064,31.4414,31.4692,631878.0
2022-10-19 14:50:00,33.88,33.89,33.82,33.88,504473.0,31.4692,31.4785,31.4135,31.4692,504473.0
2022-10-19 15:00:00,33.88,33.94,33.8,33.89,642916.0,31.4692,31.525,31.3949,31.4785,642916.0
2022-10-19 15:10:00,33.89,33.96,33.85,33.91,664548.0,31.4785,31.5435,31.4414,31.4971,664548.0
2022-10-19 15:20:00,33.91,33.92,33.8,33.84,813558.0,31.4971,31.5064,31.3949,31.4321,813558.0
2022-10-19 15:30:00,33.84,33.9,33.8,33.86,1026641.0,31.4321,31.4878,31.3949,31.4507,1026641.0
2022-10-19 15:40:00,33.86,33.9,33.81,33.87,1375300.0,31.4507,31.4878,31.4042,31.4599,1375300.0
2022-10-19 15:50:00,33.86,33.96,33.82,33.93,3036005.0,31.4507,31.5435,31.4135,31.5157,3036005.0
2022-10-20 09:30:00,33.98,34.08,33.78,33.98,2035819.0,31.5621,31.655,31.3764,31.5621,2035819.0
2022-10-20 09:40:00,33.98,34.17,33.93,34.14,1312933.0,31.5621,31.7386,31.5157,31.7107,1312933.0
2022-10-20 09:50:00,34.14,34.36,34.09,34.22,1402272.0,31.7107,31.9151,31.6643,31.785,1402272.0
2022-10-20 10:00:00,34.22,34.58,34.21,34.57,1681814.0,31.785,32.1194,31.7758,32.1101,1681814.0
2022-10-20 10:10:00,34.58,34.62,34.44,34.58,1356356.0,32.1194,32.1566,31.9894,32.1194,1356356.0
2022-10-20 10:20:00,34.58,34.63,34.5,34.58,696539.0,32.1194,32.1659,32.0451,32.1194,696539.0
2022-10-20 10:30:00,34.58,34.61,34.32,34.34,821586.0,32.1194,32.1473,31.8779,31.8965,821586.0
2022-10-20 10:40:00,34.34,34.37,34.24,34.3,540003.0,31.8965,31.9244,31.8036,31.8593,540003.0
2022-10-20 10:50:00,34.3,34.32,34.15,34.25,558126.0,31.8593,31.8779,31.72,31.8129,558126.0
2022-10-20 11:00:00,34.25,34.31,34.16,34.29,1004777.0,31.8129,31.8686,31.7293,31.8501,1004777.0
2022-10-20 11:10:00,34.29,34.32,34.21,34.27,1001487.0,31.8501,31.8779,31.7758,31.8315,1001487.0
2022-10-20 11:20:00,34.27,34.29,34.2,34.23,826768.0,31.8315,31.8501,31.7665,31.7943,826768.0
2022-10-20 11:30:00,34.23,34.3,34.19,34.27,947625.0,31.7943,31.8593,31.7572,31.8315,947625.0
2022-10-20 11:40:00,34.27,34.31,34.19,34.23,575616.0,31.8315,31.8686,31.7572,31.7943,575616.0
2022-10-20 11:50:00,34.23,34.27,34.14,34.18,572206.0,31.7943,31.8315,31.7107,31.7479,572206.0
2022-10-20 12:00:00,34.18,34.2,34.01,34.04,545581.0,31.7479,31.7665,31.59,31.6178,545581.0
2022-10-20 12:10:00,34.04,34.13,34.01,34.12,659236.0,31.6178,31.7014,31.59,31.6922,659236.0
2022-10-20 12:20:00,34.12,34.13,34.0,34.02,604665.0,31.6922,31.7014,31.5807,31.5993,604665.0
2022-10-20 12:30:00,34.02,34.04,33.94,33.96,496275.0,31.5993,31.6178,31.525,31.5435,496275.0
2022-10-20 12:40:00,33.96,34.0,33.86,33.88,761824.0,31.5435,31.5807,31.4507,31.4692,761824.0
2022-10-20 12:50:00,33.88,33.91,33.8,33.91,340878.0,31.4692,31.4971,31.3949,31.4971,340878.0
2022-10-20 13:00:00,33.91,33.95,33.77,33.81,624779.0,31.4971,31.5343,31.3671,31.4042,624779.0
2022-10-20 13:10:00,33.8,33.87,33.76,33.77,464014.0,31.3949,31.4599,31.3578,31.3671,464014.0
2022-10-20 13:20:00,33.77,33.87,33.75,33.84,724855.0,31.3671,31.4599,31.3485,31.4321,724855.0
2022-10-20 13:30:00,33.84,33.89,33.79,33.86,379627.0,31.4321,31.4785,31.3856,31.4507,379627.0
2022-10-20 13:40:00,33.86,33.89,33.72,33.73,464378.0,31.4507,31.4785,31.3206,31.3299,464378.0
2022-10-20 13:50:00,33.73,33.82,33.69,33.81,411691.0,31.3299,31.4135,31.2928,31.4042,411691.0
2022-10-20 14:00:00,33.8,33.82,33.7,33.73,319246.0,31.3949,31.4135,31.302,31.3299,319246.0
2022-10-20 14:10:00,33.74,33.75,33.69,33.71,458820.0,31.3392,31.3485,31.2928,31.3113,458820.0
2022-10-20 14:20:00,33.72,33.72,33.61,33.62,545088.0,31.3206,31.3206,31.2184,31.2277,545088.0
2022-10-20 14:30:00,33.62,33.75,33.6,33.72,547492.0,31.2277,31.3485,31.2092,31.3206,547492.0
2022-10-20 14:40:00,33.73,33.76,33.67,33.73,780502.0,31.3299,31.3578,31.2742,31.3299,780502.0
2022-10-20 14:50:00,33.73,33.84,33.7,33.76,533586.0,31.3299,31.4321,31.302,31.3578,533586.0
2022-10-20 15:00:00,33.77,33.84,33.75,33.82,925979.0,31.3671,31.4321,31.3485,31.4135,925979.0
2022-10-20 15:10:00,33.82,33.84,33.68,33.71,572031.0,31.4135,31.4321,31.2835,31.3113,572031.0
2022-10-20 15:20:00,33.71,33.72,33.6,33.63,593069.0,31.3113,31.3206,31.2092,31.237,593069.0
2022-10-20 15:30:00,33.64,33.66,33.59,33.62,761549.0,31.2463,31.2649,31.1999,31.2277,761549.0
2022-10-20 15:40:00,33.62,33.72,33.6,33.7,772764.0,31.2277,31.3206,31.2092,31.302,772764.0
2022-10-20 15:50:00,33.7,33.81,33.65,33.68,3242100.0,31.302,31.4042,31.2556,31.2835,3242100.0
2022-10-21 09:30:00,33.56,33.99,33.56,33.97,4155570.0,31.172,31.5714,31.172,31.5528,4155570.0
2022-10-21 09:40:00,33.97,34.33,33.69,34.23,1978652.0,31.5528,31.8872,31.2928,31.7943,1978652.0
2022-10-21 09:50:00,34.24,34.38,34.16,34.35,1759994.0,31.8036,31.9337,31.7293,31.9058,1759994.0
2022-10-21 10:00:00,34.34,34.61,34.31,34.58,1349564.0,31.8965,32.1473,31.8686,32.1194,1349564.0
2022-10-21 10:10:00,34.58,34.61,34.41,34.46,1056811.0,32.1194,32.1473,31.9615,32.008,1056811.0
2022-10-21 10:20:00,34.48,34.51,34.19,34.19,1242759.0,32.0265,32.0544,31.7572,31.7572,1242759.0
2022-10-21 10:30:00,34.2,34.3,34.12,34.29,1451254.0,31.7665,31.8593,31.6922,31.8501,1451254.0
2022-10-21 10:40:00,34.29,34.33,34.15,34.24,1074381.0,31.8501,31.8872,31.72,31.8036,1074381.0
2022-10-21 10:50:00,34.24,34.34,34.15,34.23,689974.0,31.8036,31.8965,31.72,31.7943,689974.0
2022-10-21 11:00:00,34.22,34.24,34.08,34.2,931014.0,31.785,31.8036,31.655,31.7665,931014.0
2022-10-21 11:10:00,34.2,34.36,34.2,34.32,692435.0,31.7665,31.9151,31.7665,31.8779,692435.0
2022-10-21 11:20:00,34.31,34.38,34.22,34.26,683125.0,31.8686,31.9337,31.785,31.8222,683125.0
2022-10-21 11:30:00,34.26,34.41,34.2,34.22,836508.0,31.8222,31.9615,31.7665,31.785,836508.0
2022-10-21 11:40:00,34.22,34.35,34.19,34.31,1034448.0,31.785,31.9058,31.7572,31.8686,1034448.0
2022-10-21 11:50:00,34.31,34.4,34.27,34.39,649734.0,31.8686,31.9522,31.8315,31.9429,649734.0
2022-10-21 12:00:00,34.39,34.52,34.36,34.36,800896.0,31.9429,32.0637,31.9151,31.9151,800896.0
2022-10-21 12:10:00,34.37,34.38,34.23,34.25,579884.0,31.9244,31.9337,31.7943,31.8129,579884.0
2022-10-21 12:20:00,34.26,34.38,34.22,34.26,629542.0,31.8222,31.9337,31.785,31.8222,629542.0
2022-10-21 12:30:00,34.27,34.44,34.25,34.32,516181.0,31.8315,31.9894,31.8129,31.8779,516181.0
2022-10-21 12:40:00,34.32,34.52,34.32,34.52,674945.0,31.8779,32.0637,31.8779,32.0637,674945.0
2022-10-21 12:50:00,34.52,34.58,34.5,34.52,651743.0,32.0637,32.1194,32.0451,32.0637,651743.0
2022-10-21 13:00:00,34.54,34.6,34.48,34.49,492479.0,32.0823,32.138,32.0265,32.0358,492479.0
2022-10-21 13:10:00,34.49,34.53,34.45,34.52,373509.0,32.0358,32.073,31.9987,32.0637,373509.0
2022-10-21 13:20:00,34.51,34.53,34.44,34.52,360660.0,32.0544,32.073,31.9894,32.0637,360660.0
2022-10-21 13:30:00,34.51,34.57,34.49,34.54,424729.0,32.0544,32.1101,32.0358,32.0823,424729.0
2022-10-21 13:40:00,34.55,34.69,34.53,34.68,744341.0,32.0916,32.2216,32.073,32.2123,744341.0
2022-10-21 13:50:00,34.69,34.86,34.68,34.86,1152594.0,32.2216,32.3795,32.2123,32.3795,1152594.0
2022-10-21 14:00:00,34.85,34.89,34.82,34.86,805761.0,32.3702,32.4074,32.3423,32.3795,805761.0
2022-10-21 14:10:00,34.86,34.87,34.79,34.83,1331180.0,32.3795,32.3888,32.3145,32.3516,1331180.0
2022-10-21 14:20:00,34.83,34.93,34.81,34.91,814478.0,32.3516,32.4445,32.3331,32.4259,814478.0
2022-10-21 14:30:00,34.91,34.96,34.83,34.85,663398.0,32.4259,32.4724,32.3516,32.3702,663398.0
2022-10-21 14:40:00,34.86,34.89,34.78,34.83,410607.0,32.3795,32.4074,32.3052,32.3516,410607.0
2022-10-21 14:50:00,34.83,34.86,34.74,34.86,549290.0,32.3516,32.3795,32.268,32.3795,549290.0
2022-10-21 15:00:00,34.85,34.87,34.81,34.85,521035.0,32.3702,32.3888,32.3331,32.3702,521035.0
2022-10-21 15:10:00,34.85,34.92,34.84,34.91,755563.0,32.3702,32.4352,32.3609,32.4259,755563.0
2022-10-21 15:20:00,34.91,34.94,34.87,34.94,942095.0,32.4259,32.4538,32.3888,32.4538,942095.0
2022-10-21 15:30:00,34.94,35.0,34.91,35.0,986431.0,32.4538,32.5095,32.4259,32.5095,986431.0
2022-10-21 15:40:00,34.99,35.04,34.97,34.98,1734200.0,32.5003,32.5467,32.4817,32.491,1734200.0
2022-10-21 15:50:00,34.98,35.0,34.89,34.98,3900819.0,32.491,32.5095,32.4074,32.491,3900819.0
2022-10-24 09:30:00,35.11,35.18,34.84,35.09,2442573.0,32.6117,32.6767,32.3609,32.5931,2442573.0
2022-10-24 09:40:00,35.09,35.24,34.89,35.02,1407115.0,32.5931,32.7325,32.4074,32.5281,1407115.0
2022-10-24 09:50:00,35.02,35.12,34.93,34.98,1183371.0,32.5281,32.621,32.4445,32.491,1183371.0
2022-10-24 10:00:00,34.99,35.0,34.73,34.85,1035459.0,32.5003,32.5095,32.2588,32.3702,1035459.0
2022-10-24 10:10:00,34.85,35.08,34.85,35.03,1080426.0,32.3702,32.5838,32.3702,32.5374,1080426.0
2022-10-24 10:20:00,35.03,35.04,34.73,34.89,832134.0,32.5374,32.5467,32.2588,32.4074,832134.0
2022-10-24 10:30:00,34.89,35.07,34.83,34.9,838189.0,32.4074,32.5746,32.3516,32.4167,838189.0
2022-10-24 10:40:00,34.91,34.94,34.79,34.84,593197.0,32.4259,32.4538,32.3145,32.3609,593197.0
2022-10-24 10:50:00,34.85,34.98,34.84,34.94,892255.0,32.3702,32.491,32.3609,32.4538,892255.0
2022-10-24 11:00:00,34.94,35.04,34.84,34.89,618072.0,32.4538,32.5467,32.3609,32.4074,618072.0
2022-10-24 11:10:00,34.89,34.91,34.7,34.75,524366.0,32.4074,32.4259,32.2309,32.2773,524366.0
2022-10-24 11:20:00,34.75,34.88,34.75,34.83,354134.0,32.2773,32.3981,32.2773,32.3516,354134.0
2022-10-24 11:30:00,34.84,34.93,34.8,34.88,702473.0,32.3609,32.4445,32.3238,32.3981,702473.0
2022-10-24 11:40:00,34.89,34.93,34.81,34.91,421608.0,32.4074,32.4445,32.3331,32.4259,421608.0
2022-10-24 11:50:00,34.91,35.03,34.88,34.97,505777.0,32.4259,32.5374,32.3981,32.4817,505777.0
2022-10-24 12:00:00,34.97,35.05,34.95,35.01,341013.0,32.4817,32.556,32.4631,32.5188,341013.0
2022-10-24 12:10:00,35.01,35.07,34.99,35.05,421928.0,32.5188,32.5746,32.5003,32.556,421928.0
2022-10-24 12:20:00,35.06,35.09,34.96,34.97,586079.0,32.5653,32.5931,32.4724,32.4817,586079.0
2022-10-24 12:30:00,34.97,35.03,34.95,34.98,358310.0,32.4817,32.5374,32.4631,32.491,358310.0
2022-10-24 12:40:00,34.99,35.04,34.94,35.02,426449.0,32.5003,32.5467,32.4538,32.5281,426449.0
2022-10-24 12:50:00,35.03,35.04,34.91,34.91,310141.0,32.5374,32.5467,32.4259,32.4259,310141.0
2022-10-24 13:00:00,34.91,34.97,34.89,34.96,401966.0,32.4259,32.4817,32.4074,32.4724,401966.0
2022-10-24 13:10:00,34.97,34.97,34.9,34.95,260616.0,32.4817,32.4817,32.4167,32.4631,260616.0
2022-10-24 13:20:00,34.95,34.99,34.9,34.97,382322.0,32.4631,32.5003,32.4167,32.4817,382322.0
2022-10-24 13:30:00,34.97,34.99,34.92,34.97,285409.0,32.4817,32.5003,32.4352,32.4817,285409.0
2022-10-24 13:40:00,34.97,35.0,34.94,34.95,262718.0,32.4817,32.5095,32.4538,32.4631,262718.0
2022-10-24 13:50:00,34.94,34.99,34.92,34.98,285665.0,32.4538,32.5003,32.4352,32.491,285665.0
2022-10-24 14:00:00,34.99,35.11,34.96,35.09,524324.0,32.5003,32.6117,32.4724,32.5931,524324.0
2022-10-24 14:10:00,35.09,35.18,35.07,35.16,595326.0,32.5931,32.6767,32.5746,32.6582,595326.0
2022-10-24 14:20:00,35.16,35.24,35.14,35.22,531877.0,32.6582,32.7325,32.6396,32.7139,531877.0
2022-10-24 14:30:00,35.21,35.25,35.18,35.2,392808.0,32.7046,32.7418,32.6767,32.6953,392808.0
2022-10-24 14:40:00,35.2,35.25,35.15,35.22,673619.0,32.6953,32.7418,32.6489,32.7139,673619.0
2022-10-24 14:50:00,35.22,35.24,35.16,35.22,648760.0,32.7139,32.7325,32.6582,32.7139,648760.0
2022-10-24 15:00:00,35.22,35.23,35.17,35.19,486657.0,32.7139,32.7232,32.6674,32.686,486657.0
2022-10-24 15:10:00,35.2,35.26,35.17,35.25,529709.0,32.6953,32.751,32.6674,32.7418,529709.0
2022-10-24 15:20:00,35.25,35.25,35.17,35.2,613342.0,32.7418,32.7418,32.6674,32.6953,613342.0
2022-10-24 15:30:00,35.21,35.24,35.14,35.18,676449.0,32.7046,32.7325,32.6396,32.6767,676449.0
2022-10-24 15:40:00,35.17,35.18,35.12,35.14,808986.0,32.6674,32.6767,32.621,32.6396,808986.0
2022-10-24 15:50:00,35.14,35.16,35.03,35.1,2440195.0,32.6396,32.6582,32.5374,32.6024,2440195.0
2022-10-25 09:30:00,34.74,34.92,34.53,34.89,2323972.0,32.268,32.4352,32.073,32.4074,2323972.0
2022-10-25 09:40:00,34.9,35.05,34.84,35.0,1554035.0,32.4167,32.556,32.3609,32.5095,1554035.0
2022-10-25 09:50:00,35.01,35.1,34.96,35.09,851711.0,32.5188,32.6024,32.4724,32.5931,851711.0
2022-10-25 10:00:00,35.09,35.12,34.97,35.02,831625.0,32.5931,32.621,32.4817,32.5281,831625.0
2022-10-25 10:10:00,35.02,35.12,35.0,35.11,932669.0,32.5281,32.621,32.5095,32.6117,932669.0
2022-10-25 10:20:00,35.11,35.22,35.1,35.22,628450.0,32.6117,32.7139,32.6024,32.7139,628450.0
2022-10-25 10:30:00,35.22,35.25,35.11,35.15,795669.0,32.7139,32.7418,32.6117,32.6489,795669.0
2022-10-25 10:40:00,35.16,35.3,35.13,35.29,712905.0,32.6582,32.7882,32.6303,32.7789,712905.0
2022-10-25 10:50:00,35.29,35.35,35.19,35.21,837499.0,32.7789,32.8346,32.686,32.7046,837499.0
2022-10-25 11:00:00,35.2,35.25,35.12,35.21,534057.0,32.6953,32.7418,32.621,32.7046,534057.0
2022-10-25 11:10:00,35.22,35.28,35.2,35.26,542030.0,32.7139,32.7696,32.6953,32.751,542030.0
2022-10-25 11:20:00,35.25,35.32,35.22,35.27,376657.0,32.7418,32.8068,32.7139,32.7603,376657.0
2022-10-25 11:30:00,35.26,35.31,35.23,35.26,376015.0,32.751,32.7975,32.7232,32.751,376015.0
2022-10-25 11:40:00,35.25,35.31,35.24,35.3,437108.0,32.7418,32.7975,32.7325,32.7882,437108.0
2022-10-25 11:50:00,35.31,35.32,35.22,35.22,377533.0,32.7975,32.8068,32.7139,32.7139,377533.0
2022-10-25 12:00:00,35.23,35.3,35.22,35.27,346517.0,32.7232,32.7882,32.7139,32.7603,346517.0
2022-10-25 12:10:00,35.27,35.31,35.24,35.31,288428.0,32.7603,32.7975,32.7325,32.7975,288428.0
2022-10-25 12:20:00,35.3,35.35,35.27,35.27,360878.0,32.7882,32.8346,32.7603,32.7603,360878.0
2022-10-25 12:30:00,35.28,35.47,35.27,35.47,924426.0,32.7696,32.9461,32.7603,32.9461,924426.0
2022-10-25 12:40:00,35.47,35.56,35.43,35.45,1927473.0,32.9461,33.0297,32.9089,32.9275,1927473.0
2022-10-25 12:50:00,35.45,35.53,35.45,35.47,609541.0,32.9275,33.0018,32.9275,32.9461,609541.0
2022-10-25 13:00:00,35.47,35.56,35.45,35.52,637005.0,32.9461,33.0297,32.9275,32.9925,637005.0
2022-10-25 13:10:00,35.52,35.53,35.44,35.48,654394.0,32.9925,33.0018,32.9182,32.9554,654394.0
2022-10-25 13:20:00,35.49,35.49,35.42,35.47,427583.0,32.9647,32.9647,32.8997,32.9461,427583.0
2022-10-25 13:30:00,35.47,35.53,35.44,35.44,425964.0,32.9461,33.0018,32.9182,32.9182,425964.0
2022-10-25 13:40:00,35.45,35.48,35.42,35.47,439580.0,32.9275,32.9554,32.8997,32.9461,439580.0
2022-10-25 13:50:00,35.47,35.48,35.43,35.45,324117.0,32.9461,32.9554,32.9089,32.9275,324117.0
2022-10-25 14:00:00,35.45,35.5,35.44,35.48,341194.0,32.9275,32.974,32.9182,32.9554,341194.0
2022-10-25 14:10:00,35.48,35.52,35.46,35.52,310824.0,32.9554,32.9925,32.9368,32.9925,310824.0
2022-10-25 14:20:00,35.52,35.53,35.46,35.5,295415.0,32.9925,33.0018,32.9368,32.974,295415.0
2022-10-25 14:30:00,35.5,35.57,35.49,35.5,716660.0,32.974,33.039,32.9647,32.974,716660.0
2022-10-25 14:40:00,35.51,35.52,35.4,35.43,488372.0,32.9833,32.9925,32.8811,32.9089,488372.0
2022-10-25 14:50:00,35.43,35.46,35.4,35.41,473101.0,32.9089,32.9368,32.8811,32.8904,473101.0
2022-10-25 15:00:00,35.41,35.48,35.4,35.46,502886.0,32.8904,32.9554,32.8811,32.9368,502886.0
2022-10-25 15:10:00,35.47,35.52,35.44,35.51,555374.0,32.9461,32.9925,32.9182,32.9833,555374.0
2022-10-25 15:20:00,35.51,35.55,35.5,35.55,758795.0,32.9833,33.0204,32.974,33.0204,758795.0
2022-10-25 15:30:00,35.55,35.58,35.47,35.5,1179806.0,33.0204,33.0483,32.9461,32.974,1179806.0
2022-10-25 15:40:00,35.5,35.5,35.45,35.48,967330.0,32.974,32.974,32.9275,32.9554,967330.0
2022-10-25 15:50:00,35.48,35.49,35.34,35.4,2609879.0,32.9554,32.9647,32.8253,32.8811,2609879.0
2022-10-26 09:30:00,35.42,35.74,35.35,35.6,2161781.0,32.8997,33.1969,32.8346,33.0668,2161781.0
2022-10-26 09:40:00,35.61,35.74,35.51,35.64,1222431.0,33.0761,33.1969,32.9833,33.104,1222431.0
2022-10-26 09:50:00,35.64,35.66,35.55,35.6,1132854.0,33.104,33.1226,33.0204,33.0668,1132854.0
2022-10-26 10:00:00,35.6,35.81,35.59,35.79,1783219.0,33.0668,33.2619,33.0576,33.2433,1783219.0
2022-10-26 10:10:00,35.79,35.79,35.68,35.75,997665.0,33.2433,33.2433,33.1412,33.2062,997665.0
2022-10-26 10:20:00,35.75,35.9,35.74,35.88,912283.0,33.2062,33.3455,33.1969,33.3269,912283.0
2022-10-26 10:30:00,35.88,35.89,35.68,35.71,753713.0,33.3269,33.3362,33.1412,33.169,753713.0
2022-10-26 10:40:00,35.7,35.85,35.7,35.77,845587.0,33.1597,33.2991,33.1597,33.2247,845587.0
2022-10-26 10:50:00,35.78,35.79,35.73,35.78,598770.0,33.234,33.2433,33.1876,33.234,598770.0
2022-10-26 11:00:00,35.78,35.92,35.78,35.9,855633.0,33.234,33.3641,33.234,33.3455,855633.0
2022-10-26 11:10:00,35.89,36.0,35.86,35.95,684006.0,33.3362,33.4384,33.3083,33.3919,684006.0
2022-10-26 11:20:00,35.95,36.0,35.94,35.98,495628.0,33.3919,33.4384,33.3827,33.4198,495628.0
2022-10-26 11:30:00,35.98,36.04,35.98,36.02,941405.0,33.4198,33.4755,33.4198,33.457,941405.0
2022-10-26 11:40:00,36.02,36.09,36.01,36.09,789821.0,33.457,33.522,33.4477,33.522,789821.0
2022-10-26 11:50:00,36.09,36.09,35.94,35.95,879490.0,33.522,33.522,33.3827,33.3919,879490.0
2022-10-26 12:00:00,35.95,36.02,35.86,35.89,1031284.0,33.3919,33.457,33.3083,33.3362,1031284.0
2022-10-26 12:10:00,35.9,35.93,35.8,35.89,566024.0,33.3455,33.3734,33.2526,33.3362,566024.0
2022-10-26 12:20:00,35.88,35.92,35.8,35.82,670853.0,33.3269,33.3641,33.2526,33.2712,670853.0
2022-10-26 12:30:00,35.83,35.88,35.77,35.79,702841.0,33.2805,33.3269,33.2247,33.2433,702841.0
2022-10-26 12:40:00,35.79,35.83,35.72,35.74,689358.0,33.2433,33.2805,33.1783,33.1969,689358.0
2022-10-26 12:50:00,35.73,35.76,35.65,35.68,634251.0,33.1876,33.2155,33.1133,33.1412,634251.0
2022-10-26 13:00:00,35.67,35.71,35.62,35.7,598397.0,33.1319,33.169,33.0854,33.1597,598397.0
2022-10-26 13:10:00,35.7,35.74,35.64,35.7,400871.0,33.1597,33.1969,33.104,33.1597,400871.0
2022-10-26 13:20:00,35.69,35.71,35.64,35.65,347126.0,33.1504,33.169,33.104,33.1133,347126.0
2022-10-26 13:30:00,35.66,35.72,35.61,35.72,532436.0,33.1226,33.1783,33.0761,33.1783,532436.0
2022-10-26 13:40:00,35.71,35.75,35.64,35.66,388184.0,33.169,33.2062,33.104,33.1226,388184.0
2022-10-26 13:50:00,35.66,35.76,35.66,35.73,608121.0,33.1226,33.2155,33.1226,33.1876,608121.0
2022-10-26 14:00:00,35.72,35.81,35.71,35.8,323744.0,33.1783,33.2619,33.169,33.2526,323744.0
2022-10-26 14:10:00,35.79,35.81,35.75,35.76,458525.0,33.2433,33.2619,33.2062,33.2155,458525.0
2022-10-26 14:20:00,35.75,35.77,35.67,35.7,471505.0,33.2062,33.2247,33.1319,33.1597,471505.0
2022-10-26 14:30:00,35.7,35.74,35.65,35.73,440523.0,33.1597,33.1969,33.1133,33.1876,440523.0
2022-10-26 14:40:00,35.73,35.74,35.62,35.65,605035.0,33.1876,33.1969,33.0854,33.1133,605035.0
2022-10-26 14:50:00,35.66,35.66,35.6,35.61,420714.0,33.1226,33.1226,33.0668,33.0761,420714.0
2022-10-26 15:00:00,35.6,35.61,35.53,35.59,479661.0,33.0668,33.0761,33.0018,33.0576,479661.0
2022-10-26 15:10:00,35.59,35.64,35.51,35.63,518262.0,33.0576,33.104,32.9833,33.0947,518262.0
2022-10-26 15:20:00,35.63,35.65,35.59,35.65,594476.0,33.0947,33.1133,33.0576,33.1133,594476.0
2022-10-26 15:30:00,35.65,35.68,35.63,35.68,705902.0,33.1133,33.1412,33.0947,33.1412,705902.0
2022-10-26 15:40:00,35.68,35.77,35.67,35.73,1303798.0,33.1412,33.2247,33.1319,33.1876,1303798.0
2022-10-26 15:50:00,35.72,35.73,35.65,35.69,3157509.0,33.1783,33.1876,33.1133,33.1504,3157509.0
2022-10-27 09:30:00,36.15,36.37,36.07,36.26,2359203.0,33.5777,33.7821,33.5034,33.6799,2359203.0
2022-10-27 09:40:00,36.27,36.28,36.0,36.04,1477207.0,33.6892,33.6985,33.4384,33.4755,1477207.0
2022-10-27 09:50:00,36.04,36.15,35.96,36.13,1024804.0,33.4755,33.5777,33.4012,33.5591,1024804.0
2022-10-27 10:00:00,36.13,36.26,36.03,36.17,1133744.0,33.5591,33.6799,33.4662,33.5963,1133744.0
2022-10-27 10:10:00,36.17,36.29,36.11,36.29,1037571.0,33.5963,33.7077,33.5406,33.7077,1037571.0
2022-10-27 10:20:00,36.29,36.35,36.23,36.3,644453.0,33.7077,33.7635,33.652,33.717,644453.0
2022-10-27 10:30:00,36.3,36.36,36.18,36.21,1116412.0,33.717,33.7728,33.6056,33.6334,1116412.0
2022-10-27 10:40:00,36.21,36.25,36.15,36.18,597872.0,33.6334,33.6706,33.5777,33.6056,597872.0
2022-10-27 10:50:00,36.19,36.25,36.1,36.17,667790.0,33.6149,33.6706,33.5313,33.5963,667790.0
2022-10-27 11:00:00,36.17,36.21,36.1,36.15,670243.0,33.5963,33.6334,33.5313,33.5777,670243.0
2022-10-27 11:10:00,36.15,36.21,36.01,36.02,557394.0,33.5777,33.6334,33.4477,33.457,557394.0
2022-10-27 11:20:00,36.02,36.09,35.96,35.98,674112.0,33.457,33.522,33.4012,33.4198,674112.0
2022-10-27 11:30:00,35.99,36.05,35.9,35.95,684321.0,33.4291,33.4848,33.3455,33.3919,684321.0
2022-10-27 11:40:00,35.96,36.0,35.86,35.98,518956.0,33.4012,33.4384,33.3083,33.4198,518956.0
2022-10-27 11:50:00,35.99,36.02,35.94,35.98,414363.0,33.4291,33.457,33.3827,33.4198,414363.0
2022-10-27 12:00:00,35.98,36.09,35.94,36.05,478609.0,33.4198,33.522,33.3827,33.4848,478609.0
2022-10-27 12:10:00,36.05,36.08,36.01,36.05,419512.0,33.4848,33.5127,33.4477,33.4848,419512.0
2022-10-27 12:20:00,36.06,36.08,35.88,35.9,487384.0,33.4941,33.5127,33.3269,33.3455,487384.0
2022-10-27 12:30:00,35.89,35.97,35.88,35.88,270475.0,33.3362,33.4105,33.3269,33.3269,270475.0
2022-10-27 12:40:00,35.88,35.95,35.87,35.91,544588.0,33.3269,33.3919,33.3176,33.3548,544588.0
2022-10-27 12:50:00,35.91,36.05,35.9,36.03,618926.0,33.3548,33.4848,33.3455,33.4662,618926.0
2022-10-27 13:00:00,36.04,36.18,35.99,36.16,661584.0,33.4755,33.6056,33.4291,33.587,661584.0
2022-10-27 13:10:00,36.17,36.19,36.1,36.16,631086.0,33.5963,33.6149,33.5313,33.587,631086.0
2022-10-27 13:20:00,36.16,36.2,36.1,36.12,605992.0,33.587,33.6242,33.5313,33.5498,605992.0
2022-10-27 13:30:00,36.11,36.13,35.99,36.01,416825.0,33.5406,33.5591,33.4291,33.4477,416825.0
2022-10-27 13:40:00,36.0,36.03,35.98,36.0,409695.0,33.4384,33.4662,33.4198,33.4384,409695.0
2022-10-27 13:50:00,35.99,36.02,35.96,35.97,309725.0,33.4291,33.457,33.4012,33.4105,309725.0
2022-10-27 14:00:00,35.97,36.0,35.95,35.95,275274.0,33.4105,33.4384,33.3919,33.3919,275274.0
2022-10-27 14:10:00,35.95,36.0,35.95,35.99,412915.0,33.3919,33.4384,33.3919,33.4291,412915.0
2022-10-27 14:20:00,35.99,35.99,35.91,35.91,289075.0,33.4291,33.4291,33.3548,33.3548,289075.0
2022-10-27 14:30:00,35.91,35.96,35.88,35.9,282353.0,33.3548,33.4012,33.3269,33.3455,282353.0
2022-10-27 14:40:00,35.9,35.94,35.87,35.91,334484.0,33.3455,33.3827,33.3176,33.3548,334484.0
2022-10-27 14:50:00,35.91,35.93,35.85,35.88,313217.0,33.3548,33.3734,33.2991,33.3269,313217.0
2022-10-27 15:00:00,35.87,35.94,35.83,35.84,438777.0,33.3176,33.3827,33.2805,33.2898,438777.0
2022-10-27 15:10:00,35.85,35.91,35.83,35.89,420068.0,33.2991,33.3548,33.2805,33.3362,420068.0
2022-10-27 15:20:00,35.89,35.93,35.8,35.83,671308.0,33.3362,33.3734,33.2526,33.2805,671308.0
2022-10-27 15:30:00,35.83,35.9,35.78,35.83,616763.0,33.2805,33.3455,33.234,33.2805,616763.0
2022-10-27 15:40:00,35.83,35.9,35.82,35.9,846040.0,33.2805,33.3455,33.2712,33.3455,846040.0
2022-10-27 15:50:00,35.89,35.91,35.77,35.87,2542410.0,33.3362,33.3548,33.2247,33.3176,2542410.0
2022-10-28 09:30:00,36.04,36.09,35.84,35.93,1515151.0,33.4755,33.522,33.2898,33.3734,1515151.0
2022-10-28 09:40:00,35.93,36.05,35.91,36.05,917865.0,33.3734,33.4848,33.3548,33.4848,917865.0
2022-10-28 09:50:00,36.05,36.05,35.88,35.93,747059.0,33.4848,33.4848,33.3269,33.3734,747059.0
2022-10-28 10:00:00,35.93,35.98,35.71,35.76,886293.0,33.3734,33.4198,33.169,33.2155,886293.0
2022-10-28 10:10:00,35.75,35.91,35.64,35.87,928749.0,33.2062,33.3548,33.104,33.3176,928749.0
2022-10-28 10:20:00,35.87,35.97,35.81,35.92,696994.0,33.3176,33.4105,33.2619,33.3641,696994.0
2022-10-28 10:30:00,35.92,35.97,35.82,35.83,671025.0,33.3641,33.4105,33.2712,33.2805,671025.0
2022-10-28 10:40:00,35.83,35.97,35.82,35.97,354323.0,33.2805,33.4105,33.2712,33.4105,354323.0
2022-10-28 10:50:00,35.97,35.99,35.91,35.95,400906.0,33.4105,33.4291,33.3548,33.3919,400906.0
2022-10-28 11:00:00,35.95,35.97,35.86,35.91,438367.0,33.3919,33.4105,33.3083,33.3548,438367.0
2022-10-28 11:10:00,35.9,35.95,35.89,35.91,273101.0,33.3455,33.3919,33.3362,33.3548,273101.0
2022-10-28 11:20:00,35.91,35.91,35.85,35.89,253781.0,33.3548,33.3548,33.2991,33.3362,253781.0
2022-10-28 11:30:00,35.89,35.91,35.78,35.84,757710.0,33.3362,33.3548,33.234,33.2898,757710.0
2022-10-28 11:40:00,35.85,35.97,35.84,35.95,444542.0,33.2991,33.4105,33.2898,33.3919,444542.0
2022-10-28 11:50:00,35.95,36.0,35.95,35.95,406631.0,33.3919,33.4384,33.3919,33.3919,406631.0
2022-10-28 12:00:00,35.95,35.98,35.86,35.91,380637.0,33.3919,33.4198,33.3083,33.3548,380637.0
2022-10-28 12:10:00,35.91,36.04,35.9,36.01,415562.0,33.3548,33.4755,33.3455,33.4477,415562.0
2022-10-28 12:20:00,36.01,36.07,36.0,36.06,399240.0,33.4477,33.5034,33.4384,33.4941,399240.0
2022-10-28 12:30:00,36.06,36.09,36.04,36.06,328337.0,33.4941,33.522,33.4755,33.4941,328337.0
2022-10-28 12:40:00,36.05,36.1,36.0,36.09,487248.0,33.4848,33.5313,33.4384,33.522,487248.0
2022-10-28 12:50:00,36.09,36.13,36.06,36.13,708708.0,33.522,33.5591,33.4941,33.5591,708708.0
2022-10-28 13:00:00,36.12,36.18,36.09,36.16,724977.0,33.5498,33.6056,33.522,33.587,724977.0
2022-10-28 13:10:00,36.16,36.19,36.11,36.12,375563.0,33.587,33.6149,33.5406,33.5498,375563.0
2022-10-28 13:20:00,36.12,36.16,36.09,36.09,403501.0,33.5498,33.587,33.522,33.522,403501.0
2022-10-28 13:30:00,36.1,36.18,36.09,36.16,310986.0,33.5313,33.6056,33.522,33.587,310986.0
2022-10-28 13:40:00,36.16,36.19,36.14,36.15,331600.0,33.587,33.6149,33.5684,33.5777,331600.0
2022-10-28 13:50:00,36.15,36.19,36.12,36.13,510266.0,33.5777,33.6149,33.5498,33.5591,510266.0
2022-10-28 14:00:00,36.13,36.19,36.12,36.14,434638.0,33.5591,33.6149,33.5498,33.5684,434638.0
2022-10-28 14:10:00,36.15,36.17,36.12,36.15,406371.0,33.5777,33.5963,33.5498,33.5777,406371.0
2022-10-28 14:20:00,36.16,36.16,36.09,36.11,408008.0,33.587,33.587,33.522,33.5406,408008.0
2022-10-28 14:30:00,36.11,36.2,36.1,36.2,435141.0,33.5406,33.6242,33.5313,33.6242,435141.0
2022-10-28 14:40:00,36.19,36.23,36.18,36.23,415309.0,33.6149,33.652,33.6056,33.652,415309.0
2022-10-28 14:50:00,36.23,36.26,36.2,36.24,378976.0,33.652,33.6799,33.6242,33.6613,378976.0
2022-10-28 15:00:00,36.24,36.29,36.22,36.26,395201.0,33.6613,33.7077,33.6427,33.6799,395201.0
2022-10-28 15:10:00,36.27,36.3,36.25,36.27,423231.0,33.6892,33.717,33.6706,33.6892,423231.0
2022-10-28 15:20:00,36.27,36.28,36.2,36.2,724848.0,33.6892,33.6985,33.6242,33.6242,724848.0
2022-10-28 15:30:00,36.2,36.23,36.17,36.19,527411.0,33.6242,33.652,33.5963,33.6149,527411.0
2022-10-28 15:40:00,36.19,36.24,36.17,36.17,815402.0,33.6149,33.6613,33.5963,33.5963,815402.0
2022-10-28 15:50:00,36.18,36.2,36.11,36.16,2491966.0,33.6056,33.6242,33.5406,33.587,2491966.0
2022-10-31 09:30:00,36.0,36.25,35.81,36.18,1872803.0,33.4384,33.6706,33.2619,33.6056,1872803.0
2022-10-31 09:40:00,36.18,36.26,36.0,36.01,1099151.0,33.6056,33.6799,33.4384,33.4477,1099151.0
2022-10-31 09:50:00,36.01,36.07,35.98,36.02,736535.0,33.4477,33.5034,33.4198,33.457,736535.0
2022-10-31 10:00:00,36.02,36.19,36.01,36.15,467844.0,33.457,33.6149,33.4477,33.5777,467844.0
2022-10-31 10:10:00,36.15,36.29,36.07,36.26,816631.0,33.5777,33.7077,33.5034,33.6799,816631.0
2022-10-31 10:20:00,36.26,36.28,36.17,36.2,572120.0,33.6799,33.6985,33.5963,33.6242,572120.0
2022-10-31 10:30:00,36.2,36.21,36.12,36.13,473916.0,33.6242,33.6334,33.5498,33.5591,473916.0
2022-10-31 10:40:00,36.13,36.2,36.09,36.15,444411.0,33.5591,33.6242,33.522,33.5777,444411.0
2022-10-31 10:50:00,36.16,36.19,36.14,36.16,389258.0,33.587,33.6149,33.5684,33.587,389258.0
2022-10-31 11:00:00,36.16,36.24,36.13,36.2,594820.0,33.587,33.6613,33.5591,33.6242,594820.0
2022-10-31 11:10:00,36.2,36.22,36.09,36.1,482471.0,33.6242,33.6427,33.522,33.5313,482471.0
2022-10-31 11:20:00,36.11,36.16,36.09,36.15,516378.0,33.5406,33.587,33.522,33.5777,516378.0
2022-10-31 11:30:00,36.14,36.14,36.07,36.12,313756.0,33.5684,33.5684,33.5034,33.5498,313756.0
2022-10-31 11:40:00,36.12,36.16,36.07,36.11,341030.0,33.5498,33.587,33.5034,33.5406,341030.0
2022-10-31 11:50:00,36.1,36.18,36.02,36.12,549345.0,33.5313,33.6056,33.457,33.5498,549345.0
2022-10-31 12:00:00,36.12,36.17,36.06,36.07,317914.0,33.5498,33.5963,33.4941,33.5034,317914.0
2022-10-31 12:10:00,36.07,36.15,36.05,36.13,274982.0,33.5034,33.5777,33.4848,33.5591,274982.0
2022-10-31 12:20:00,36.13,36.15,36.05,36.07,227018.0,33.5591,33.5777,33.4848,33.5034,227018.0
2022-10-31 12:30:00,36.07,36.1,36.0,36.02,425374.0,33.5034,33.5313,33.4384,33.457,425374.0
2022-10-31 12:40:00,36.02,36.06,35.99,36.04,393972.0,33.457,33.4941,33.4291,33.4755,393972.0
2022-10-31 12:50:00,36.04,36.08,36.02,36.04,236900.0,33.4755,33.5127,33.457,33.4755,236900.0
2022-10-31 13:00:00,36.05,36.13,36.03,36.13,404275.0,33.4848,33.5591,33.4662,33.5591,404275.0
2022-10-31 13:10:00,36.13,36.14,36.06,36.13,324362.0,33.5591,33.5684,33.4941,33.5591,324362.0
2022-10-31 13:20:00,36.13,36.21,36.11,36.19,380156.0,33.5591,33.6334,33.5406,33.6149,380156.0
2022-10-31 13:30:00,36.18,36.25,36.16,36.25,371279.0,33.6056,33.6706,33.587,33.6706,371279.0
2022-10-31 13:40:00,36.23,36.27,36.21,36.22,344596.0,33.652,33.6892,33.6334,33.6427,344596.0
2022-10-31 13:50:00,36.21,36.28,36.2,36.27,351307.0,33.6334,33.6985,33.6242,33.6892,351307.0
2022-10-31 14:00:00,36.27,36.33,36.26,36.3,426982.0,33.6892,33.7449,33.6799,33.717,426982.0
2022-10-31 14:10:00,36.29,36.3,36.25,36.29,419591.0,33.7077,33.717,33.6706,33.7077,419591.0
2022-10-31 14:20:00,36.29,36.31,36.24,36.24,308154.0,33.7077,33.7263,33.6613,33.6613,308154.0
2022-10-31 14:30:00,36.24,36.31,36.23,36.27,596015.0,33.6613,33.7263,33.652,33.6892,596015.0
2022-10-31 14:40:00,36.27,36.3,36.24,36.26,410903.0,33.6892,33.717,33.6613,33.6799,410903.0
2022-10-31 14:50:00,36.26,36.29,36.21,36.25,575810.0,33.6799,33.7077,33.6334,33.6706,575810.0
2022-10-31 15:00:00,36.25,36.25,36.15,36.17,722496.0,33.6706,33.6706,33.5777,33.5963,722496.0
2022-10-31 15:10:00,36.17,36.22,36.14,36.2,743706.0,33.5963,33.6427,33.5684,33.6242,743706.0
2022-10-31 15:20:00,36.2,36.24,36.19,36.21,594287.0,33.6242,33.6613,33.6149,33.6334,594287.0
2022-10-31 15:30:00,36.21,36.27,36.19,36.25,869875.0,33.6334,33.6892,33.6149,33.6706,869875.0
2022-10-31 15:40:00,36.25,36.28,36.15,36.16,941293.0,33.6706,33.6985,33.5777,33.587,941293.0
2022-10-31 15:50:00,36.15,36.15,36.04,36.05,2735863.0,33.5777,33.5777,33.4755,33.4848,2735863.0
2022-11-01 09:30:00,36.44,36.76,36.43,36.47,2128924.0,33.8471,34.1443,33.8378,33.8749,2128924.0
2022-11-01 09:40:00,36.47,36.61,36.44,36.54,1044089.0,33.8749,34.005,33.8471,33.94,1044089.0
2022-11-01 09:50:00,36.54,36.57,36.49,36.5,542539.0,33.94,33.9678,33.8935,33.9028,542539.0
2022-11-01 10:00:00,36.5,36.53,36.18,36.23,1274154.0,33.9028,33.9307,33.6056,33.652,1274154.0
2022-11-01 10:10:00,36.23,36.37,36.18,36.33,650509.0,33.652,33.7821,33.6056,33.7449,650509.0
2022-11-01 10:20:00,36.33,36.43,36.28,36.41,508374.0,33.7449,33.8378,33.6985,33.8192,508374.0
2022-11-01 10:30:00,36.41,36.43,36.3,36.31,408396.0,33.8192,33.8378,33.717,33.7263,408396.0
2022-11-01 10:40:00,36.3,36.31,36.13,36.22,650492.0,33.717,33.7263,33.5591,33.6427,650492.0
2022-11-01 10:50:00,36.22,36.26,36.12,36.16,446434.0,33.6427,33.6799,33.5498,33.587,446434.0
2022-11-01 11:00:00,36.17,36.21,36.11,36.2,314063.0,33.5963,33.6334,33.5406,33.6242,314063.0
2022-11-01 11:10:00,36.2,36.25,36.14,36.15,412777.0,33.6242,33.6706,33.5684,33.5777,412777.0
2022-11-01 11:20:00,36.15,36.24,36.14,36.23,342916.0,33.5777,33.6613,33.5684,33.652,342916.0
2022-11-01 11:30:00,36.23,36.28,36.15,36.19,402354.0,33.652,33.6985,33.5777,33.6149,402354.0
2022-11-01 11:40:00,36.18,36.23,36.13,36.22,555560.0,33.6056,33.652,33.5591,33.6427,555560.0
2022-11-01 11:50:00,36.22,36.25,36.16,36.23,232190.0,33.6427,33.6706,33.587,33.652,232190.0
2022-11-01 12:00:00,36.23,36.38,36.22,36.27,560905.0,33.652,33.7913,33.6427,33.6892,560905.0
2022-11-01 12:10:00,36.27,36.33,36.2,36.22,422019.0,33.6892,33.7449,33.6242,33.6427,422019.0
2022-11-01 12:20:00,36.22,36.28,36.19,36.23,516634.0,33.6427,33.6985,33.6149,33.652,516634.0
2022-11-01 12:30:00,36.23,36.24,36.16,36.22,340247.0,33.652,33.6613,33.587,33.6427,340247.0
2022-11-01 12:40:00,36.22,36.25,36.17,36.2,427813.0,33.6427,33.6706,33.5963,33.6242,427813.0
2022-11-01 12:50:00,36.2,36.22,36.13,36.15,565180.0,33.6242,33.6427,33.5591,33.5777,565180.0
2022-11-01 13:00:00,36.15,36.16,36.11,36.12,600672.0,33.5777,33.587,33.5406,33.5498,600672.0
2022-11-01 13:10:00,36.12,36.25,36.11,36.23,824109.0,33.5498,33.6706,33.5406,33.652,824109.0
2022-11-01 13:20:00,36.23,36.27,36.17,36.19,351760.0,33.652,33.6892,33.5963,33.6149,351760.0
2022-11-01 13:30:00,36.19,36.21,36.11,36.13,335501.0,33.6149,33.6334,33.5406,33.5591,335501.0
2022-11-01 13:40:00,36.13,36.19,36.12,36.18,395295.0,33.5591,33.6149,33.5498,33.6056,395295.0
2022-11-01 13:50:00,36.18,36.2,36.14,36.18,383403.0,33.6056,33.6242,33.5684,33.6056,383403.0
2022-11-01 14:00:00,36.18,36.21,36.14,36.18,444929.0,33.6056,33.6334,33.5684,33.6056,444929.0
2022-11-01 14:10:00,36.18,36.2,36.14,36.18,499788.0,33.6056,33.6242,33.5684,33.6056,499788.0
2022-11-01 14:20:00,36.18,36.2,36.15,36.19,491152.0,33.6056,33.6242,33.5777,33.6149,491152.0
2022-11-01 14:30:00,36.19,36.21,36.14,36.17,447680.0,33.6149,33.6334,33.5684,33.5963,447680.0
2022-11-01 14:40:00,36.18,36.19,36.13,36.16,648262.0,33.6056,33.6149,33.5591,33.587,648262.0
2022-11-01 14:50:00,36.16,36.22,36.14,36.19,612132.0,33.587,33.6427,33.5684,33.6149,612132.0
2022-11-01 15:00:00,36.19,36.23,36.16,36.22,572183.0,33.6149,33.652,33.587,33.6427,572183.0
2022-11-01 15:10:00,36.22,36.22,36.15,36.2,656611.0,33.6427,33.6427,33.5777,33.6242,656611.0
2022-11-01 15:20:00,36.2,36.21,36.16,36.19,645949.0,33.6242,33.6334,33.587,33.6149,645949.0
2022-11-01 15:30:00,36.19,36.22,36.15,36.15,908178.0,33.6149,33.6427,33.5777,33.5777,908178.0
2022-11-01 15:40:00,36.16,36.27,36.13,36.27,954442.0,33.587,33.6892,33.5591,33.6892,954442.0
2022-11-01 15:50:00,36.27,36.28,36.19,36.2,2012137.0,33.6892,33.6985,33.6149,33.6242,2012137.0
2022-11-02 09:30:00,36.07,36.24,36.02,36.11,1174494.0,33.5034,33.6613,33.457,33.5406,1174494.0
2022-11-02 09:40:00,36.11,36.19,35.95,36.03,1431118.0,33.5406,33.6149,33.3919,33.4662,1431118.0
2022-11-02 09:50:00,36.02,36.14,35.99,36.14,854953.0,33.457,33.5684,33.4291,33.5684,854953.0
2022-11-02 10:00:00,36.14,36.26,36.13,36.19,800798.0,33.5684,33.6799,33.5591,33.6149,800798.0
2022-11-02 10:10:00,36.18,36.22,36.12,36.15,736641.0,33.6056,33.6427,33.5498,33.5777,736641.0
2022-11-02 10:20:00,36.15,36.2,36.14,36.16,492128.0,33.5777,33.6242,33.5684,33.587,492128.0
2022-11-02 10:30:00,36.16,36.21,36.13,36.19,561926.0,33.587,33.6334,33.5591,33.6149,561926.0
2022-11-02 10:40:00,36.19,36.2,36.13,36.15,660074.0,33.6149,33.6242,33.5591,33.5777,660074.0
2022-11-02 10:50:00,36.15,36.2,36.09,36.16,636119.0,33.5777,33.6242,33.522,33.587,636119.0
2022-11-02 11:00:00,36.17,36.3,36.16,36.3,956937.0,33.5963,33.717,33.587,33.717,956937.0
2022-11-02 11:10:00,36.29,36.43,36.28,36.4,818647.0,33.7077,33.8378,33.6985,33.8099,818647.0
2022-11-02 11:20:00,36.4,36.47,36.39,36.45,647637.0,33.8099,33.8749,33.8006,33.8564,647637.0
2022-11-02 11:30:00,36.45,36.5,36.4,36.41,566537.0,33.8564,33.9028,33.8099,33.8192,566537.0
2022-11-02 11:40:00,36.4,36.49,36.35,36.38,445081.0,33.8099,33.8935,33.7635,33.7913,445081.0
2022-11-02 11:50:00,36.38,36.39,36.29,36.3,419011.0,33.7913,33.8006,33.7077,33.717,419011.0
2022-11-02 12:00:00,36.3,36.36,36.25,36.32,657179.0,33.717,33.7728,33.6706,33.7356,657179.0
2022-11-02 12:10:00,36.32,36.4,36.3,36.32,363419.0,33.7356,33.8099,33.717,33.7356,363419.0
2022-11-02 12:20:00,36.31,36.33,36.3,36.32,205296.0,33.7263,33.7449,33.717,33.7356,205296.0
2022-11-02 12:30:00,36.31,36.34,36.3,36.33,512899.0,33.7263,33.7542,33.717,33.7449,512899.0
2022-11-02 12:40:00,36.33,36.4,36.32,36.36,410644.0,33.7449,33.8099,33.7356,33.7728,410644.0
2022-11-02 12:50:00,36.36,36.4,36.35,36.35,210054.0,33.7728,33.8099,33.7635,33.7635,210054.0
2022-11-02 13:00:00,36.36,36.38,36.31,36.37,275047.0,33.7728,33.7913,33.7263,33.7821,275047.0
2022-11-02 13:10:00,36.37,36.41,36.33,36.41,455082.0,33.7821,33.8192,33.7449,33.8192,455082.0
2022-11-02 13:20:00,36.41,36.41,36.37,36.39,345553.0,33.8192,33.8192,33.7821,33.8006,345553.0
2022-11-02 13:30:00,36.39,36.48,36.36,36.47,418177.0,33.8006,33.8842,33.7728,33.8749,418177.0
2022-11-02 13:40:00,36.47,36.59,36.45,36.54,636193.0,33.8749,33.9864,33.8564,33.94,636193.0
2022-11-02 13:50:00,36.55,36.6,36.51,36.59,664780.0,33.9492,33.9957,33.9121,33.9864,664780.0
2022-11-02 14:00:00,36.59,37.28,36.41,37.09,3920039.0,33.9864,34.6273,33.8192,34.4508,3920039.0
2022-11-02 14:10:00,37.09,37.2,36.88,36.97,2285239.0,34.4508,34.553,34.2558,34.3394,2285239.0
2022-11-02 14:20:00,36.97,37.12,36.94,37.12,1031723.0,34.3394,34.4787,34.3115,34.4787,1031723.0
2022-11-02 14:30:00,37.12,37.24,36.65,36.88,3665806.0,34.4787,34.5902,34.0421,34.2558,3665806.0
2022-11-02 14:40:00,36.87,37.09,36.7,36.74,2909840.0,34.2465,34.4508,34.0886,34.1257,2909840.0
2022-11-02 14:50:00,36.73,36.77,36.31,36.51,3263968.0,34.1164,34.1536,33.7263,33.9121,3263968.0
2022-11-02 15:00:00,36.51,36.74,36.42,36.72,1806376.0,33.9121,34.1257,33.8285,34.1072,1806376.0
2022-11-02 15:10:00,36.71,36.71,36.37,36.4,1362602.0,34.0979,34.0979,33.7821,33.8099,1362602.0
2022-11-02 15:20:00,36.4,36.43,36.17,36.26,1982428.0,33.8099,33.8378,33.5963,33.6799,1982428.0
2022-11-02 15:30:00,36.25,36.28,36.11,36.26,1736941.0,33.6706,33.6985,33.5406,33.6799,1736941.0
2022-11-02 15:40:00,36.26,36.26,36.15,36.18,1972485.0,33.6799,33.6799,33.5777,33.6056,1972485.0
2022-11-02 15:50:00,36.18,36.19,36.03,36.08,4781210.0,33.6056,33.6149,33.4662,33.5127,4781210.0
2022-11-03 09:30:00,35.7,35.84,35.56,35.66,1955556.0,33.1597,33.2898,33.0297,33.1226,1955556.0
2022-11-03 09:40:00,35.66,35.79,35.48,35.49,2219439.0,33.1226,33.2433,32.9554,32.9647,2219439.0
2022-11-03 09:50:00,35.49,35.53,35.41,35.51,1158635.0,32.9647,33.0018,32.8904,32.9833,1158635.0
2022-11-03 10:00:00,35.52,35.75,35.41,35.65,1127335.0,32.9925,33.2062,32.8904,33.1133,1127335.0
2022-11-03 10:10:00,35.65,35.73,35.58,35.66,661213.0,33.1133,33.1876,33.0483,33.1226,661213.0
2022-11-03 10:20:00,35.66,35.78,35.62,35.75,566259.0,33.1226,33.234,33.0854,33.2062,566259.0
2022-11-03 10:30:00,35.74,35.75,35.58,35.66,549971.0,33.1969,33.2062,33.0483,33.1226,549971.0
2022-11-03 10:40:00,35.65,35.8,35.62,35.79,540767.0,33.1133,33.2526,33.0854,33.2433,540767.0
2022-11-03 10:50:00,35.79,35.83,35.73,35.83,674870.0,33.2433,33.2805,33.1876,33.2805,674870.0
2022-11-03 11:00:00,35.83,35.83,35.71,35.79,602761.0,33.2805,33.2805,33.169,33.2433,602761.0
2022-11-03 11:10:00,35.79,35.82,35.74,35.8,673429.0,33.2433,33.2712,33.1969,33.2526,673429.0
2022-11-03 11:20:00,35.81,35.87,35.75,35.77,510013.0,33.2619,33.3176,33.2062,33.2247,510013.0
2022-11-03 11:30:00,35.77,35.82,35.71,35.82,476330.0,33.2247,33.2712,33.169,33.2712,476330.0
2022-11-03 11:40:00,35.82,35.94,35.79,35.87,512573.0,33.2712,33.3827,33.2433,33.3176,512573.0
2022-11-03 11:50:00,35.87,35.89,35.77,35.77,418711.0,33.3176,33.3362,33.2247,33.2247,418711.0
2022-11-03 12:00:00,35.77,35.89,35.74,35.81,399511.0,33.2247,33.3362,33.1969,33.2619,399511.0
2022-11-03 12:10:00,35.81,35.99,35.8,35.97,449442.0,33.2619,33.4291,33.2526,33.4105,449442.0
2022-11-03 12:20:00,35.97,35.98,35.84,35.86,341871.0,33.4105,33.4198,33.2898,33.3083,341871.0
2022-11-03 12:30:00,35.86,35.89,35.76,35.77,407820.0,33.3083,33.3362,33.2155,33.2247,407820.0
2022-11-03 12:40:00,35.77,35.93,35.77,35.89,426268.0,33.2247,33.3734,33.2247,33.3362,426268.0
2022-11-03 12:50:00,35.89,35.94,35.87,35.89,375882.0,33.3362,33.3827,33.3176,33.3362,375882.0
2022-11-03 13:00:00,35.88,35.92,35.83,35.89,399201.0,33.3269,33.3641,33.2805,33.3362,399201.0
2022-11-03 13:10:00,35.89,35.98,35.87,35.95,399264.0,33.3362,33.4198,33.3176,33.3919,399264.0
2022-11-03 13:20:00,35.96,35.96,35.86,35.9,286110.0,33.4012,33.4012,33.3083,33.3455,286110.0
2022-11-03 13:30:00,35.89,35.96,35.87,35.95,361033.0,33.3362,33.4012,33.3176,33.3919,361033.0
2022-11-03 13:40:00,35.95,36.0,35.94,36.0,489002.0,33.3919,33.4384,33.3827,33.4384,489002.0
2022-11-03 13:50:00,36.0,36.05,35.92,35.94,853705.0,33.4384,33.4848,33.3641,33.3827,853705.0
2022-11-03 14:00:00,35.94,36.0,35.91,35.95,349372.0,33.3827,33.4384,33.3548,33.3919,349372.0
2022-11-03 14:10:00,35.95,36.01,35.93,36.01,388113.0,33.3919,33.4477,33.3734,33.4477,388113.0
2022-11-03 14:20:00,36.0,36.09,36.0,36.08,421089.0,33.4384,33.522,33.4384,33.5127,421089.0
2022-11-03 14:30:00,36.08,36.13,36.02,36.02,537291.0,33.5127,33.5591,33.457,33.457,537291.0
2022-11-03 14:40:00,36.02,36.06,35.99,36.05,354298.0,33.457,33.4941,33.4291,33.4848,354298.0
2022-11-03 14:50:00,36.05,36.08,36.02,36.08,406014.0,33.4848,33.5127,33.457,33.5127,406014.0
2022-11-03 15:00:00,36.08,36.08,36.02,36.05,407024.0,33.5127,33.5127,33.457,33.4848,407024.0
2022-11-03 15:10:00,36.05,36.09,36.03,36.09,513464.0,33.4848,33.522,33.4662,33.522,513464.0
2022-11-03 15:20:00,36.09,36.12,36.07,36.09,597029.0,33.522,33.5498,33.5034,33.522,597029.0
2022-11-03 15:30:00,36.09,36.14,36.05,36.07,1110437.0,33.522,33.5684,33.4848,33.5034,1110437.0
2022-11-03 15:40:00,36.06,36.09,35.98,36.01,643139.0,33.4941,33.522,33.4198,33.4477,643139.0
2022-11-03 15:50:00,36.0,36.01,35.85,35.88,1709561.0,33.4384,33.4477,33.2991,33.3269,1709561.0
2022-11-04 09:30:00,36.5,36.75,36.49,36.66,2250575.0,33.9028,34.135,33.8935,34.0514,2250575.0
2022-11-04 09:40:00,36.64,36.67,36.38,36.47,1513798.0,34.0328,34.0607,33.7913,33.8749,1513798.0
2022-11-04 09:50:00,36.47,36.67,36.31,36.63,1332719.0,33.8749,34.0607,33.7263,34.0236,1332719.0
2022-11-04 10:00:00,36.63,36.69,36.5,36.64,1249285.0,34.0236,34.0793,33.9028,34.0328,1249285.0
2022-11-04 10:10:00,36.65,36.74,36.61,36.71,1358571.0,34.0421,34.1257,34.005,34.0979,1358571.0
2022-11-04 10:20:00,36.72,36.97,36.7,36.93,905842.0,34.1072,34.3394,34.0886,34.3022,905842.0
2022-11-04 10:30:00,36.92,36.96,36.82,36.84,750338.0,34.2929,34.3301,34.2,34.2186,750338.0
2022-11-04 10:40:00,36.84,36.96,36.82,36.9,687242.0,34.2186,34.3301,34.2,34.2743,687242.0
2022-11-04 10:50:00,36.89,36.93,36.83,36.88,900166.0,34.2651,34.3022,34.2093,34.2558,900166.0
2022-11-04 11:00:00,36.89,37.0,36.88,36.9,819019.0,34.2651,34.3672,34.2558,34.2743,819019.0
2022-11-04 11:10:00,36.9,36.93,36.85,36.86,430821.0,34.2743,34.3022,34.2279,34.2372,430821.0
2022-11-04 11:20:00,36.86,36.92,36.62,36.63,1305899.0,34.2372,34.2929,34.0143,34.0236,1305899.0
2022-11-04 11:30:00,36.64,36.73,36.51,36.54,837385.0,34.0328,34.1164,33.9121,33.94,837385.0
2022-11-04 11:40:00,36.55,36.57,36.44,36.45,565868.0,33.9492,33.9678,33.8471,33.8564,565868.0
2022-11-04 11:50:00,36.45,36.47,36.28,36.29,769904.0,33.8564,33.8749,33.6985,33.7077,769904.0
2022-11-04 12:00:00,36.29,36.38,36.22,36.38,834075.0,33.7077,33.7913,33.6427,33.7913,834075.0
2022-11-04 12:10:00,36.38,36.44,36.27,36.44,796836.0,33.7913,33.8471,33.6892,33.8471,796836.0
2022-11-04 12:20:00,36.44,36.45,36.34,36.41,480872.0,33.8471,33.8564,33.7542,33.8192,480872.0
2022-11-04 12:30:00,36.4,36.5,36.36,36.45,797471.0,33.8099,33.9028,33.7728,33.8564,797471.0
2022-11-04 12:40:00,36.46,36.48,36.39,36.41,541474.0,33.8657,33.8842,33.8006,33.8192,541474.0
2022-11-04 12:50:00,36.41,36.47,36.38,36.45,356477.0,33.8192,33.8749,33.7913,33.8564,356477.0
2022-11-04 13:00:00,36.44,36.54,36.37,36.37,592198.0,33.8471,33.94,33.7821,33.7821,592198.0
2022-11-04 13:10:00,36.38,36.53,36.37,36.47,359115.0,33.7913,33.9307,33.7821,33.8749,359115.0
2022-11-04 13:20:00,36.48,36.49,36.4,36.41,327179.0,33.8842,33.8935,33.8099,33.8192,327179.0
2022-11-04 13:30:00,36.41,36.47,36.34,36.41,489643.0,33.8192,33.8749,33.7542,33.8192,489643.0
2022-11-04 13:40:00,36.4,36.42,36.33,36.4,377392.0,33.8099,33.8285,33.7449,33.8099,377392.0
2022-11-04 13:50:00,36.39,36.41,36.31,36.34,454034.0,33.8006,33.8192,33.7263,33.7542,454034.0
2022-11-04 14:00:00,36.34,36.4,36.3,36.33,587413.0,33.7542,33.8099,33.717,33.7449,587413.0
2022-11-04 14:10:00,36.33,36.47,36.32,36.46,558771.0,33.7449,33.8749,33.7356,33.8657,558771.0
2022-11-04 14:20:00,36.47,36.57,36.43,36.53,746400.0,33.8749,33.9678,33.8378,33.9307,746400.0
2022-11-04 14:30:00,36.52,36.56,36.49,36.52,731888.0,33.9214,33.9585,33.8935,33.9214,731888.0
2022-11-04 14:40:00,36.52,36.62,36.51,36.56,667672.0,33.9214,34.0143,33.9121,33.9585,667672.0
2022-11-04 14:50:00,36.55,36.62,36.54,36.57,496225.0,33.9492,34.0143,33.94,33.9678,496225.0
2022-11-04 15:00:00,36.58,36.66,36.54,36.65,549012.0,33.9771,34.0514,33.94,34.0421,549012.0
2022-11-04 15:10:00,36.65,36.68,36.62,36.64,617980.0,34.0421,34.07,34.0143,34.0328,617980.0
2022-11-04 15:20:00,36.64,36.65,36.57,36.62,567406.0,34.0328,34.0421,33.9678,34.0143,567406.0
2022-11-04 15:30:00,36.63,36.75,36.59,36.72,921980.0,34.0236,34.135,33.9864,34.1072,921980.0
2022-11-04 15:40:00,36.72,36.78,36.66,36.7,1056979.0,34.1072,34.1629,34.0514,34.0886,1056979.0
2022-11-04 15:50:00,36.7,36.82,36.62,36.79,2318817.0,34.0886,34.2,34.0143,34.1722,2318817.0
2022-11-07 09:30:00,37.01,37.3,36.96,37.23,1804334.0,34.3765,34.6459,34.3301,34.5809,1804334.0
2022-11-07 09:40:00,37.23,37.34,37.21,37.21,1858348.0,34.5809,34.683,34.5623,34.5623,1858348.0
2022-11-07 09:50:00,37.21,37.23,37.02,37.05,1326928.0,34.5623,34.5809,34.3858,34.4137,1326928.0
2022-11-07 10:00:00,37.05,37.16,37.0,37.08,805234.0,34.4137,34.5158,34.3672,34.4415,805234.0
2022-11-07 10:10:00,37.07,37.13,37.01,37.09,544869.0,34.4322,34.488,34.3765,34.4508,544869.0
2022-11-07 10:20:00,37.09,37.1,36.96,37.0,556380.0,34.4508,34.4601,34.3301,34.3672,556380.0
2022-11-07 10:30:00,37.0,37.02,36.9,36.92,642681.0,34.3672,34.3858,34.2743,34.2929,642681.0
2022-11-07 10:40:00,36.92,36.98,36.85,36.96,779091.0,34.2929,34.3487,34.2279,34.3301,779091.0
2022-11-07 10:50:00,36.96,37.01,36.94,36.98,403213.0,34.3301,34.3765,34.3115,34.3487,403213.0
2022-11-07 11:00:00,36.98,37.06,36.95,37.0,561736.0,34.3487,34.423,34.3208,34.3672,561736.0
2022-11-07 11:10:00,36.99,37.0,36.92,36.94,380414.0,34.3579,34.3672,34.2929,34.3115,380414.0
2022-11-07 11:20:00,36.94,36.97,36.86,36.86,397799.0,34.3115,34.3394,34.2372,34.2372,397799.0
2022-11-07 11:30:00,36.86,36.92,36.85,36.89,755700.0,34.2372,34.2929,34.2279,34.2651,755700.0
2022-11-07 11:40:00,36.9,36.9,36.73,36.81,812614.0,34.2743,34.2743,34.1164,34.1907,812614.0
2022-11-07 11:50:00,36.82,36.87,36.79,36.79,423657.0,34.2,34.2465,34.1722,34.1722,423657.0
2022-11-07 12:00:00,36.79,36.86,36.76,36.85,451664.0,34.1722,34.2372,34.1443,34.2279,451664.0
2022-11-07 12:10:00,36.85,36.87,36.79,36.81,366157.0,34.2279,34.2465,34.1722,34.1907,366157.0
2022-11-07 12:20:00,36.8,36.82,36.78,36.8,297785.0,34.1815,34.2,34.1629,34.1815,297785.0
2022-11-07 12:30:00,36.8,36.83,36.73,36.76,301495.0,34.1815,34.2093,34.1164,34.1443,301495.0
2022-11-07 12:40:00,36.76,36.85,36.74,36.8,573916.0,34.1443,34.2279,34.1257,34.1815,573916.0
2022-11-07 12:50:00,36.8,36.81,36.73,36.79,405185.0,34.1815,34.1907,34.1164,34.1722,405185.0
2022-11-07 13:00:00,36.79,36.87,36.78,36.86,418651.0,34.1722,34.2465,34.1629,34.2372,418651.0
2022-11-07 13:10:00,36.86,36.87,36.8,36.8,386365.0,34.2372,34.2465,34.1815,34.1815,386365.0
2022-11-07 13:20:00,36.81,36.82,36.76,36.82,281100.0,34.1907,34.2,34.1443,34.2,281100.0
2022-11-07 13:30:00,36.82,36.84,36.78,36.83,465049.0,34.2,34.2186,34.1629,34.2093,465049.0
2022-11-07 13:40:00,36.83,36.85,36.8,36.84,400225.0,34.2093,34.2279,34.1815,34.2186,400225.0
2022-11-07 13:50:00,36.85,36.88,36.84,36.88,315341.0,34.2279,34.2558,34.2186,34.2558,315341.0
2022-11-07 14:00:00,36.88,36.91,36.83,36.88,409132.0,34.2558,34.2836,34.2093,34.2558,409132.0
2022-11-07 14:10:00,36.87,36.99,36.87,36.97,591075.0,34.2465,34.3579,34.2465,34.3394,591075.0
2022-11-07 14:20:00,36.98,36.98,36.92,36.94,360135.0,34.3487,34.3487,34.2929,34.3115,360135.0
2022-11-07 14:30:00,36.94,37.01,36.92,36.98,436204.0,34.3115,34.3765,34.2929,34.3487,436204.0
2022-11-07 14:40:00,36.98,37.02,36.94,37.0,419137.0,34.3487,34.3858,34.3115,34.3672,419137.0
2022-11-07 14:50:00,37.0,37.03,36.96,36.97,448233.0,34.3672,34.3951,34.3301,34.3394,448233.0
2022-11-07 15:00:00,36.98,37.04,36.97,36.99,458335.0,34.3487,34.4044,34.3394,34.3579,458335.0
2022-11-07 15:10:00,36.99,37.05,36.98,37.05,505494.0,34.3579,34.4137,34.3487,34.4137,505494.0
2022-11-07 15:20:00,37.04,37.05,36.99,37.02,621015.0,34.4044,34.4137,34.3579,34.3858,621015.0
2022-11-07 15:30:00,37.02,37.08,37.0,37.04,770132.0,34.3858,34.4415,34.3672,34.4044,770132.0
2022-11-07 15:40:00,37.04,37.09,37.02,37.09,970640.0,34.4044,34.4508,34.3858,34.4508,970640.0
2022-11-07 15:50:00,37.08,37.1,36.98,37.04,2085317.0,34.4415,34.4601,34.3487,34.4044,2085317.0
2022-11-08 09:30:00,37.09,37.17,36.91,36.92,1278432.0,34.4508,34.5251,34.2836,34.2929,1278432.0
2022-11-08 09:40:00,36.92,36.97,36.87,36.91,716491.0,34.2929,34.3394,34.2465,34.2836,716491.0
2022-11-08 09:50:00,36.91,37.07,36.86,37.03,729930.0,34.2836,34.4322,34.2372,34.3951,729930.0
2022-11-08 10:00:00,37.03,37.07,36.98,37.01,587815.0,34.3951,34.4322,34.3487,34.3765,587815.0
2022-11-08 10:10:00,37.01,37.18,37.01,37.18,742092.0,34.3765,34.5344,34.3765,34.5344,742092.0
2022-11-08 10:20:00,37.18,37.18,37.11,37.15,559868.0,34.5344,34.5344,34.4694,34.5066,559868.0
2022-11-08 10:30:00,37.15,37.3,37.13,37.29,687263.0,34.5066,34.6459,34.488,34.6366,687263.0
2022-11-08 10:40:00,37.3,37.43,37.28,37.33,1433404.0,34.6459,34.7666,34.6273,34.6737,1433404.0
2022-11-08 10:50:00,37.32,37.34,37.17,37.22,755969.0,34.6645,34.683,34.5251,34.5716,755969.0
2022-11-08 11:00:00,37.22,37.25,37.12,37.17,606272.0,34.5716,34.5994,34.4787,34.5251,606272.0
2022-11-08 11:10:00,37.18,37.21,37.13,37.14,599436.0,34.5344,34.5623,34.488,34.4973,599436.0
2022-11-08 11:20:00,37.15,37.32,37.14,37.29,960348.0,34.5066,34.6645,34.4973,34.6366,960348.0
2022-11-08 11:30:00,37.29,37.32,37.24,37.26,403036.0,34.6366,34.6645,34.5902,34.6087,403036.0
2022-11-08 11:40:00,37.26,37.32,37.26,37.27,344100.0,34.6087,34.6645,34.6087,34.618,344100.0
2022-11-08 11:50:00,37.27,37.3,37.25,37.29,256628.0,34.618,34.6459,34.5994,34.6366,256628.0
2022-11-08 12:00:00,37.3,37.34,37.28,37.29,342730.0,34.6459,34.683,34.6273,34.6366,342730.0
2022-11-08 12:10:00,37.29,37.33,37.24,37.26,331551.0,34.6366,34.6737,34.5902,34.6087,331551.0
2022-11-08 12:20:00,37.25,37.3,37.23,37.26,461784.0,34.5994,34.6459,34.5809,34.6087,461784.0
2022-11-08 12:30:00,37.26,37.3,37.23,37.3,331881.0,34.6087,34.6459,34.5809,34.6459,331881.0
2022-11-08 12:40:00,37.3,37.34,37.26,37.26,457917.0,34.6459,34.683,34.6087,34.6087,457917.0
2022-11-08 12:50:00,37.27,37.29,37.25,37.27,221992.0,34.618,34.6366,34.5994,34.618,221992.0
2022-11-08 13:00:00,37.26,37.31,37.24,37.3,304597.0,34.6087,34.6552,34.5902,34.6459,304597.0
2022-11-08 13:10:00,37.3,37.31,37.25,37.26,473780.0,34.6459,34.6552,34.5994,34.6087,473780.0
2022-11-08 13:20:00,37.26,37.26,37.05,37.07,760117.0,34.6087,34.6087,34.4137,34.4322,760117.0
2022-11-08 13:30:00,37.07,37.08,36.99,37.05,940997.0,34.4322,34.4415,34.3579,34.4137,940997.0
2022-11-08 13:40:00,37.05,37.1,37.04,37.05,430563.0,34.4137,34.4601,34.4044,34.4137,430563.0
2022-11-08 13:50:00,37.05,37.1,37.01,37.05,636776.0,34.4137,34.4601,34.3765,34.4137,636776.0
2022-11-08 14:00:00,37.05,37.08,37.01,37.04,521767.0,34.4137,34.4415,34.3765,34.4044,521767.0
2022-11-08 14:10:00,37.04,37.04,36.96,36.98,647539.0,34.4044,34.4044,34.3301,34.3487,647539.0
2022-11-08 14:20:00,36.98,36.99,36.78,36.78,839529.0,34.3487,34.3579,34.1629,34.1629,839529.0
2022-11-08 14:30:00,36.78,36.96,36.75,36.95,694313.0,34.1629,34.3301,34.135,34.3208,694313.0
2022-11-08 14:40:00,36.95,37.08,36.93,37.08,662608.0,34.3208,34.4415,34.3022,34.4415,662608.0
2022-11-08 14:50:00,37.07,37.13,37.04,37.04,676144.0,34.4322,34.488,34.4044,34.4044,676144.0
2022-11-08 15:00:00,37.05,37.18,37.04,37.15,670587.0,34.4137,34.5344,34.4044,34.5066,670587.0
2022-11-08 15:10:00,37.15,37.19,37.1,37.18,468921.0,34.5066,34.5437,34.4601,34.5344,468921.0
2022-11-08 15:20:00,37.18,37.26,37.15,37.25,755545.0,34.5344,34.6087,34.5066,34.5994,755545.0
2022-11-08 15:30:00,37.25,37.35,37.23,37.25,836960.0,34.5994,34.6923,34.5809,34.5994,836960.0
2022-11-08 15:40:00,37.26,37.29,37.2,37.2,832540.0,34.6087,34.6366,34.553,34.553,832540.0
2022-11-08 15:50:00,37.21,37.24,37.1,37.13,1706043.0,34.5623,34.5902,34.4601,34.488,1706043.0
2022-11-09 09:30:00,36.88,36.97,36.64,36.69,1064075.0,34.2558,34.3394,34.0328,34.0793,1064075.0
2022-11-09 09:40:00,36.69,36.78,36.64,36.75,881966.0,34.0793,34.1629,34.0328,34.135,881966.0
2022-11-09 09:50:00,36.75,36.75,36.57,36.63,706332.0,34.135,34.135,33.9678,34.0236,706332.0
2022-11-09 10:00:00,36.63,36.84,36.6,36.83,901608.0,34.0236,34.2186,33.9957,34.2093,901608.0
2022-11-09 10:10:00,36.82,36.9,36.8,36.88,582498.0,34.2,34.2743,34.1815,34.2558,582498.0
2022-11-09 10:20:00,36.87,36.91,36.72,36.73,513157.0,34.2465,34.2836,34.1072,34.1164,513157.0
2022-11-09 10:30:00,36.73,36.77,36.6,36.66,536092.0,34.1164,34.1536,33.9957,34.0514,536092.0
2022-11-09 10:40:00,36.67,36.76,36.64,36.72,348726.0,34.0607,34.1443,34.0328,34.1072,348726.0
2022-11-09 10:50:00,36.72,36.72,36.56,36.61,695318.0,34.1072,34.1072,33.9585,34.005,695318.0
2022-11-09 11:00:00,36.6,36.75,36.59,36.73,530495.0,33.9957,34.135,33.9864,34.1164,530495.0
2022-11-09 11:10:00,36.73,36.78,36.71,36.76,355066.0,34.1164,34.1629,34.0979,34.1443,355066.0
2022-11-09 11:20:00,36.76,36.77,36.67,36.73,336009.0,34.1443,34.1536,34.0607,34.1164,336009.0
2022-11-09 11:30:00,36.72,36.76,36.69,36.7,434025.0,34.1072,34.1443,34.0793,34.0886,434025.0
2022-11-09 11:40:00,36.69,36.84,36.68,36.77,461334.0,34.0793,34.2186,34.07,34.1536,461334.0
2022-11-09 11:50:00,36.77,36.78,36.67,36.7,307927.0,34.1536,34.1629,34.0607,34.0886,307927.0
2022-11-09 12:00:00,36.7,36.74,36.68,36.71,174181.0,34.0886,34.1257,34.07,34.0979,174181.0
2022-11-09 12:10:00,36.7,36.73,36.66,36.72,315374.0,34.0886,34.1164,34.0514,34.1072,315374.0
2022-11-09 12:20:00,36.71,36.74,36.64,36.67,332419.0,34.0979,34.1257,34.0328,34.0607,332419.0
2022-11-09 12:30:00,36.66,36.75,36.65,36.68,447626.0,34.0514,34.135,34.0421,34.07,447626.0
2022-11-09 12:40:00,36.68,36.71,36.64,36.7,409333.0,34.07,34.0979,34.0328,34.0886,409333.0
2022-11-09 12:50:00,36.7,36.78,36.69,36.76,257647.0,34.0886,34.1629,34.0793,34.1443,257647.0
2022-11-09 13:00:00,36.76,36.76,36.67,36.7,342492.0,34.1443,34.1443,34.0607,34.0886,342492.0
2022-11-09 13:10:00,36.71,36.71,36.64,36.69,661506.0,34.0979,34.0979,34.0328,34.0793,661506.0
2022-11-09 13:20:00,36.68,36.71,36.66,36.69,311075.0,34.07,34.0979,34.0514,34.0793,311075.0
2022-11-09 13:30:00,36.7,36.7,36.57,36.57,569224.0,34.0886,34.0886,33.9678,33.9678,569224.0
2022-11-09 13:40:00,36.58,36.63,36.56,36.58,275923.0,33.9771,34.0236,33.9585,33.9771,275923.0
2022-11-09 13:50:00,36.58,36.6,36.49,36.56,438222.0,33.9771,33.9957,33.8935,33.9585,438222.0
2022-11-09 14:00:00,36.56,36.58,36.51,36.57,365907.0,33.9585,33.9771,33.9121,33.9678,365907.0
2022-11-09 14:10:00,36.57,36.62,36.55,36.62,395719.0,33.9678,34.0143,33.9492,34.0143,395719.0
2022-11-09 14:20:00,36.61,36.63,36.57,36.6,257286.0,34.005,34.0236,33.9678,33.9957,257286.0
2022-11-09 14:30:00,36.59,36.6,36.51,36.52,335656.0,33.9864,33.9957,33.9121,33.9214,335656.0
2022-11-09 14:40:00,36.52,36.61,36.51,36.56,554292.0,33.9214,34.005,33.9121,33.9585,554292.0
2022-11-09 14:50:00,36.56,36.58,36.5,36.57,601678.0,33.9585,33.9771,33.9028,33.9678,601678.0
2022-11-09 15:00:00,36.57,36.65,36.54,36.62,696682.0,33.9678,34.0421,33.94,34.0143,696682.0
2022-11-09 15:10:00,36.61,36.62,36.54,36.58,413802.0,34.005,34.0143,33.94,33.9771,413802.0
2022-11-09 15:20:00,36.58,36.59,36.48,36.51,711425.0,33.9771,33.9864,33.8842,33.9121,711425.0
2022-11-09 15:30:00,36.51,36.51,36.43,36.43,864191.0,33.9121,33.9121,33.8378,33.8378,864191.0
2022-11-09 15:40:00,36.43,36.45,36.39,36.42,887542.0,33.8378,33.8564,33.8006,33.8285,887542.0
2022-11-09 15:50:00,36.43,36.56,36.43,36.51,2391968.0,33.8378,33.9585,33.8378,33.9121,2391968.0
2022-11-10 09:30:00,37.3,37.59,37.26,37.52,2728421.0,34.6459,34.9152,34.6087,34.8502,2728421.0
2022-11-10 09:40:00,37.51,37.55,37.19,37.34,1421422.0,34.8409,34.8781,34.5437,34.683,1421422.0
2022-11-10 09:50:00,37.34,37.48,37.14,37.47,1179691.0,34.683,34.8131,34.4973,34.8038,1179691.0
2022-11-10 10:00:00,37.47,37.63,37.46,37.46,1338311.0,34.8038,34.9524,34.7945,34.7945,1338311.0
2022-11-10 10:10:00,37.46,37.49,37.24,37.29,1212849.0,34.7945,34.8224,34.5902,34.6366,1212849.0
2022-11-10 10:20:00,37.29,37.49,37.26,37.48,910913.0,34.6366,34.8224,34.6087,34.8131,910913.0
2022-11-10 10:30:00,37.48,37.51,37.4,37.42,878937.0,34.8131,34.8409,34.7388,34.7573,878937.0
2022-11-10 10:40:00,37.42,37.6,37.4,37.59,739806.0,34.7573,34.9245,34.7388,34.9152,739806.0
2022-11-10 10:50:00,37.59,37.65,37.52,37.64,738166.0,34.9152,34.971,34.8502,34.9617,738166.0
2022-11-10 11:00:00,37.65,37.74,37.6,37.69,838934.0,34.971,35.0546,34.9245,35.0081,838934.0
2022-11-10 11:10:00,37.68,37.71,37.64,37.7,739856.0,34.9988,35.0267,34.9617,35.0174,739856.0
2022-11-10 11:20:00,37.7,37.84,37.68,37.82,834558.0,35.0174,35.1475,34.9988,35.1289,834558.0
2022-11-10 11:30:00,37.81,37.94,37.8,37.94,924323.0,35.1196,35.2403,35.1103,35.2403,924323.0
2022-11-10 11:40:00,37.94,38.02,37.93,38.01,1020876.0,35.2403,35.3146,35.2311,35.3054,1020876.0
2022-11-10 11:50:00,38.0,38.13,38.0,38.08,1241228.0,35.2961,35.4168,35.2961,35.3704,1241228.0
2022-11-10 12:00:00,38.08,38.09,37.89,37.95,1411313.0,35.3704,35.3797,35.1939,35.2496,1411313.0
2022-11-10 12:10:00,37.94,37.98,37.91,37.94,712858.0,35.2403,35.2775,35.2125,35.2403,712858.0
2022-11-10 12:20:00,37.94,37.97,37.9,37.96,465128.0,35.2403,35.2682,35.2032,35.2589,465128.0
2022-11-10 12:30:00,37.96,37.98,37.89,37.9,746802.0,35.2589,35.2775,35.1939,35.2032,746802.0
2022-11-10 12:40:00,37.91,37.96,37.87,37.91,414297.0,35.2125,35.2589,35.1753,35.2125,414297.0
2022-11-10 12:50:00,37.92,37.95,37.86,37.87,390787.0,35.2218,35.2496,35.166,35.1753,390787.0
2022-11-10 13:00:00,37.87,37.98,37.86,37.98,662692.0,35.1753,35.2775,35.166,35.2775,662692.0
2022-11-10 13:10:00,37.98,38.07,37.94,38.05,645694.0,35.2775,35.3611,35.2403,35.3425,645694.0
2022-11-10 13:20:00,38.05,38.05,37.95,38.04,365812.0,35.3425,35.3425,35.2496,35.3332,365812.0
2022-11-10 13:30:00,38.04,38.07,37.97,38.07,314862.0,35.3332,35.3611,35.2682,35.3611,314862.0
2022-11-10 13:40:00,38.07,38.12,38.05,38.11,540118.0,35.3611,35.4075,35.3425,35.3982,540118.0
2022-11-10 13:50:00,38.12,38.17,38.09,38.13,594453.0,35.4075,35.454,35.3797,35.4168,594453.0
2022-11-10 14:00:00,38.13,38.16,38.09,38.11,401959.0,35.4168,35.4447,35.3797,35.3982,401959.0
2022-11-10 14:10:00,38.12,38.17,38.09,38.09,424688.0,35.4075,35.454,35.3797,35.3797,424688.0
2022-11-10 14:20:00,38.09,38.1,38.05,38.05,645168.0,35.3797,35.389,35.3425,35.3425,645168.0
2022-11-10 14:30:00,38.05,38.09,38.01,38.03,699754.0,35.3425,35.3797,35.3054,35.3239,699754.0
2022-11-10 14:40:00,38.03,38.05,37.99,38.02,549923.0,35.3239,35.3425,35.2868,35.3146,549923.0
2022-11-10 14:50:00,38.02,38.1,38.01,38.08,512292.0,35.3146,35.389,35.3054,35.3704,512292.0
2022-11-10 15:00:00,38.08,38.15,38.04,38.15,844198.0,35.3704,35.4354,35.3332,35.4354,844198.0
2022-11-10 15:10:00,38.14,38.19,38.11,38.11,642969.0,35.4261,35.4726,35.3982,35.3982,642969.0
2022-11-10 15:20:00,38.12,38.18,38.1,38.18,779969.0,35.4075,35.4633,35.389,35.4633,779969.0
2022-11-10 15:30:00,38.18,38.2,38.15,38.15,948051.0,35.4633,35.4818,35.4354,35.4354,948051.0
2022-11-10 15:40:00,38.15,38.22,38.12,38.2,1568288.0,35.4354,35.5004,35.4075,35.4818,1568288.0
2022-11-10 15:50:00,38.2,38.22,38.09,38.13,3221565.0,35.4818,35.5004,35.3797,35.4168,3221565.0
2022-11-11 09:30:00,38.19,38.56,38.17,38.4,2539278.0,35.4726,35.8162,35.454,35.6676,2539278.0
2022-11-11 09:40:00,38.4,38.55,38.27,38.54,1094964.0,35.6676,35.8069,35.5469,35.7976,1094964.0
2022-11-11 09:50:00,38.54,38.57,38.44,38.45,877049.0,35.7976,35.8255,35.7048,35.7141,877049.0
2022-11-11 10:00:00,38.44,38.52,38.3,38.35,1096369.0,35.7048,35.7791,35.5747,35.6212,1096369.0
2022-11-11 10:10:00,38.34,38.52,38.31,38.47,833053.0,35.6119,35.7791,35.584,35.7326,833053.0
2022-11-11 10:20:00,38.47,38.5,38.35,38.41,937362.0,35.7326,35.7605,35.6212,35.6769,937362.0
2022-11-11 10:30:00,38.41,38.45,38.16,38.19,941648.0,35.6769,35.7141,35.4447,35.4726,941648.0
2022-11-11 10:40:00,38.19,38.31,38.12,38.31,1173271.0,35.4726,35.584,35.4075,35.584,1173271.0
2022-11-11 10:50:00,38.3,38.37,38.18,38.23,505417.0,35.5747,35.6397,35.4633,35.5097,505417.0
2022-11-11 11:00:00,38.24,38.3,38.13,38.15,700079.0,35.519,35.5747,35.4168,35.4354,700079.0
2022-11-11 11:10:00,38.15,38.17,38.01,38.08,737122.0,35.4354,35.454,35.3054,35.3704,737122.0
2022-11-11 11:20:00,38.08,38.09,37.99,38.01,668655.0,35.3704,35.3797,35.2868,35.3054,668655.0
2022-11-11 11:30:00,38.02,38.1,37.96,38.05,662700.0,35.3146,35.389,35.2589,35.3425,662700.0
2022-11-11 11:40:00,38.05,38.27,38.04,38.27,519345.0,35.3425,35.5469,35.3332,35.5469,519345.0
2022-11-11 11:50:00,38.26,38.31,38.18,38.23,504848.0,35.5376,35.584,35.4633,35.5097,504848.0
2022-11-11 12:00:00,38.23,38.27,38.16,38.2,423637.0,35.5097,35.5469,35.4447,35.4818,423637.0
2022-11-11 12:10:00,38.21,38.34,38.2,38.3,453762.0,35.4911,35.6119,35.4818,35.5747,453762.0
2022-11-11 12:20:00,38.3,38.33,38.28,38.33,379747.0,35.5747,35.6026,35.5561,35.6026,379747.0
2022-11-11 12:30:00,38.33,38.43,38.28,38.4,877458.0,35.6026,35.6955,35.5561,35.6676,877458.0
2022-11-11 12:40:00,38.4,38.47,38.34,38.4,488052.0,35.6676,35.7326,35.6119,35.6676,488052.0
2022-11-11 12:50:00,38.4,38.48,38.37,38.41,640478.0,35.6676,35.7419,35.6397,35.6769,640478.0
2022-11-11 13:00:00,38.41,38.49,38.39,38.48,336016.0,35.6769,35.7512,35.6583,35.7419,336016.0
2022-11-11 13:10:00,38.48,38.51,38.44,38.48,650573.0,35.7419,35.7698,35.7048,35.7419,650573.0
2022-11-11 13:20:00,38.48,38.55,38.45,38.55,342829.0,35.7419,35.8069,35.7141,35.8069,342829.0
2022-11-11 13:30:00,38.55,38.55,38.47,38.5,315398.0,35.8069,35.8069,35.7326,35.7605,315398.0
2022-11-11 13:40:00,38.5,38.53,38.47,38.52,429506.0,35.7605,35.7884,35.7326,35.7791,429506.0
2022-11-11 13:50:00,38.52,38.53,38.48,38.51,296274.0,35.7791,35.7884,35.7419,35.7698,296274.0
2022-11-11 14:00:00,38.5,38.55,38.48,38.51,386431.0,35.7605,35.8069,35.7419,35.7698,386431.0
2022-11-11 14:10:00,38.51,38.52,38.42,38.46,415225.0,35.7698,35.7791,35.6862,35.7233,415225.0
2022-11-11 14:20:00,38.45,38.57,38.45,38.56,454297.0,35.7141,35.8255,35.7141,35.8162,454297.0
2022-11-11 14:30:00,38.55,38.57,38.51,38.55,457725.0,35.8069,35.8255,35.7698,35.8069,457725.0
2022-11-11 14:40:00,38.55,38.59,38.51,38.53,548937.0,35.8069,35.8441,35.7698,35.7884,548937.0
2022-11-11 14:50:00,38.52,38.6,38.52,38.58,568865.0,35.7791,35.8534,35.7791,35.8348,568865.0
2022-11-11 15:00:00,38.58,38.58,38.45,38.48,617224.0,35.8348,35.8348,35.7141,35.7419,617224.0
2022-11-11 15:10:00,38.48,38.48,38.4,38.46,427256.0,35.7419,35.7419,35.6676,35.7233,427256.0
2022-11-11 15:20:00,38.47,38.51,38.43,38.5,446717.0,35.7326,35.7698,35.6955,35.7605,446717.0
2022-11-11 15:30:00,38.5,38.52,38.4,38.46,669779.0,35.7605,35.7791,35.6676,35.7233,669779.0
2022-11-11 15:40:00,38.47,38.52,38.46,38.51,854134.0,35.7326,35.7791,35.7233,35.7698,854134.0
2022-11-11 15:50:00,38.51,38.53,38.35,38.45,3205533.0,35.7698,35.7884,35.6212,35.7141,3205533.0
2022-11-14 09:30:00,38.09,38.11,37.85,37.95,2492182.0,35.3797,35.3982,35.1567,35.2496,2492182.0
2022-11-14 09:40:00,37.95,38.0,37.8,38.0,1615982.0,35.2496,35.2961,35.1103,35.2961,1615982.0
2022-11-14 09:50:00,38.0,38.11,37.89,37.91,994212.0,35.2961,35.3982,35.1939,35.2125,994212.0
2022-11-14 10:00:00,37.91,37.98,37.83,37.95,877871.0,35.2125,35.2775,35.1382,35.2496,877871.0
2022-11-14 10:10:00,37.95,38.1,37.92,38.05,715933.0,35.2496,35.389,35.2218,35.3425,715933.0
2022-11-14 10:20:00,38.05,38.08,37.96,38.01,613240.0,35.3425,35.3704,35.2589,35.3054,613240.0
2022-11-14 10:30:00,38.01,38.08,37.95,38.01,498986.0,35.3054,35.3704,35.2496,35.3054,498986.0
2022-11-14 10:40:00,38.01,38.07,37.98,38.07,442460.0,35.3054,35.3611,35.2775,35.3611,442460.0
2022-11-14 10:50:00,38.06,38.2,38.02,38.17,735917.0,35.3518,35.4818,35.3146,35.454,735917.0
2022-11-14 11:00:00,38.16,38.26,38.04,38.07,720302.0,35.4447,35.5376,35.3332,35.3611,720302.0
2022-11-14 11:10:00,38.07,38.07,37.9,37.94,558224.0,35.3611,35.3611,35.2032,35.2403,558224.0
2022-11-14 11:20:00,37.94,38.07,37.93,38.07,439051.0,35.2403,35.3611,35.2311,35.3611,439051.0
2022-11-14 11:30:00,38.07,38.2,38.06,38.18,629307.0,35.3611,35.4818,35.3518,35.4633,629307.0
2022-11-14 11:40:00,38.18,38.19,38.12,38.13,379937.0,35.4633,35.4726,35.4075,35.4168,379937.0
2022-11-14 11:50:00,38.12,38.13,38.01,38.04,487603.0,35.4075,35.4168,35.3054,35.3332,487603.0
2022-11-14 12:00:00,38.04,38.11,38.02,38.06,468087.0,35.3332,35.3982,35.3146,35.3518,468087.0
2022-11-14 12:10:00,38.07,38.12,38.03,38.06,334845.0,35.3611,35.4075,35.3239,35.3518,334845.0
2022-11-14 12:20:00,38.06,38.08,38.0,38.08,612258.0,35.3518,35.3704,35.2961,35.3704,612258.0
2022-11-14 12:30:00,38.08,38.15,38.06,38.13,406819.0,35.3704,35.4354,35.3518,35.4168,406819.0
2022-11-14 12:40:00,38.13,38.15,38.08,38.12,275128.0,35.4168,35.4354,35.3704,35.4075,275128.0
2022-11-14 12:50:00,38.13,38.15,38.09,38.12,368592.0,35.4168,35.4354,35.3797,35.4075,368592.0
2022-11-14 13:00:00,38.11,38.15,38.08,38.09,503847.0,35.3982,35.4354,35.3704,35.3797,503847.0
2022-11-14 13:10:00,38.09,38.17,38.09,38.15,393901.0,35.3797,35.454,35.3797,35.4354,393901.0
2022-11-14 13:20:00,38.15,38.21,38.13,38.2,423087.0,35.4354,35.4911,35.4168,35.4818,423087.0
2022-11-14 13:30:00,38.2,38.22,38.16,38.19,349762.0,35.4818,35.5004,35.4447,35.4726,349762.0
2022-11-14 13:40:00,38.19,38.19,38.14,38.17,378949.0,35.4726,35.4726,35.4261,35.454,378949.0
2022-11-14 13:50:00,38.17,38.19,38.14,38.17,343554.0,35.454,35.4726,35.4261,35.454,343554.0
2022-11-14 14:00:00,38.16,38.17,38.09,38.09,586708.0,35.4447,35.454,35.3797,35.3797,586708.0
2022-11-14 14:10:00,38.09,38.14,38.07,38.12,580386.0,35.3797,35.4261,35.3611,35.4075,580386.0
2022-11-14 14:20:00,38.12,38.12,38.05,38.07,404434.0,35.4075,35.4075,35.3425,35.3611,404434.0
2022-11-14 14:30:00,38.07,38.1,38.01,38.02,479870.0,35.3611,35.389,35.3054,35.3146,479870.0
2022-11-14 14:40:00,38.02,38.04,37.97,37.98,398225.0,35.3146,35.3332,35.2682,35.2775,398225.0
2022-11-14 14:50:00,37.97,37.99,37.92,37.93,539960.0,35.2682,35.2868,35.2218,35.2311,539960.0
2022-11-14 15:00:00,37.94,38.01,37.93,37.98,558076.0,35.2403,35.3054,35.2311,35.2775,558076.0
2022-11-14 15:10:00,37.98,37.98,37.88,37.91,721073.0,35.2775,35.2775,35.1846,35.2125,721073.0
2022-11-14 15:20:00,37.91,37.96,37.9,37.95,536233.0,35.2125,35.2589,35.2032,35.2496,536233.0
2022-11-14 15:30:00,37.95,37.95,37.84,37.9,972657.0,35.2496,35.2496,35.1475,35.2032,972657.0
2022-11-14 15:40:00,37.91,37.93,37.83,37.84,929693.0,35.2125,35.2311,35.1382,35.1475,929693.0
2022-11-14 15:50:00,37.84,37.89,37.75,37.77,2899798.0,35.1475,35.1939,35.0639,35.0824,2899798.0
2022-11-15 09:30:00,38.19,38.3,37.93,37.95,2077626.0,35.4726,35.5747,35.2311,35.2496,2077626.0
2022-11-15 09:40:00,37.96,37.98,37.82,37.86,1174930.0,35.2589,35.2775,35.1289,35.166,1174930.0
2022-11-15 09:50:00,37.86,38.09,37.85,38.08,884297.0,35.166,35.3797,35.1567,35.3704,884297.0
2022-11-15 10:00:00,38.08,38.16,37.95,37.98,724023.0,35.3704,35.4447,35.2496,35.2775,724023.0
2022-11-15 10:10:00,37.98,38.01,37.91,37.92,566521.0,35.2775,35.3054,35.2125,35.2218,566521.0
2022-11-15 10:20:00,37.92,38.03,37.88,38.03,477639.0,35.2218,35.3239,35.1846,35.3239,477639.0
2022-11-15 10:30:00,38.03,38.1,37.98,38.03,377994.0,35.3239,35.389,35.2775,35.3239,377994.0
2022-11-15 10:40:00,38.03,38.09,37.9,37.92,549112.0,35.3239,35.3797,35.2032,35.2218,549112.0
2022-11-15 10:50:00,37.92,37.97,37.86,37.86,596776.0,35.2218,35.2682,35.166,35.166,596776.0
2022-11-15 11:00:00,37.85,38.0,37.81,37.93,1767361.0,35.1567,35.2961,35.1196,35.2311,1767361.0
2022-11-15 11:10:00,37.93,38.04,37.91,37.91,427872.0,35.2311,35.3332,35.2125,35.2125,427872.0
2022-11-15 11:20:00,37.92,37.99,37.88,37.97,569098.0,35.2218,35.2868,35.1846,35.2682,569098.0
2022-11-15 11:30:00,37.98,38.04,37.95,38.04,797505.0,35.2775,35.3332,35.2496,35.3332,797505.0
2022-11-15 11:40:00,38.04,38.04,37.95,37.97,521089.0,35.3332,35.3332,35.2496,35.2682,521089.0
2022-11-15 11:50:00,37.97,37.99,37.91,37.94,457704.0,35.2682,35.2868,35.2125,35.2403,457704.0
2022-11-15 12:00:00,37.95,37.96,37.85,37.88,551064.0,35.2496,35.2589,35.1567,35.1846,551064.0
2022-11-15 12:10:00,37.89,37.93,37.82,37.82,467205.0,35.1939,35.2311,35.1289,35.1289,467205.0
2022-11-15 12:20:00,37.82,37.86,37.77,37.79,674316.0,35.1289,35.166,35.0824,35.101,674316.0
2022-11-15 12:30:00,37.79,37.89,37.76,37.83,340592.0,35.101,35.1939,35.0731,35.1382,340592.0
2022-11-15 12:40:00,37.83,37.84,37.75,37.83,397754.0,35.1382,35.1475,35.0639,35.1382,397754.0
2022-11-15 12:50:00,37.82,37.88,37.81,37.86,420707.0,35.1289,35.1846,35.1196,35.166,420707.0
2022-11-15 13:00:00,37.86,37.91,37.85,37.87,409924.0,35.166,35.2125,35.1567,35.1753,409924.0
2022-11-15 13:10:00,37.88,37.88,37.71,37.73,517894.0,35.1846,35.1846,35.0267,35.0453,517894.0
2022-11-15 13:20:00,37.73,37.74,37.43,37.49,1554542.0,35.0453,35.0546,34.7666,34.8224,1554542.0
2022-11-15 13:30:00,37.48,37.56,37.32,37.39,1099818.0,34.8131,34.8874,34.6645,34.7295,1099818.0
2022-11-15 13:40:00,37.39,37.55,37.29,37.44,932177.0,34.7295,34.8781,34.6366,34.7759,932177.0
2022-11-15 13:50:00,37.44,37.62,37.44,37.54,807136.0,34.7759,34.9431,34.7759,34.8688,807136.0
2022-11-15 14:00:00,37.55,37.6,37.39,37.5,1083361.0,34.8781,34.9245,34.7295,34.8316,1083361.0
2022-11-15 14:10:00,37.5,37.67,37.5,37.62,1074458.0,34.8316,34.9896,34.8316,34.9431,1074458.0
2022-11-15 14:20:00,37.63,37.77,37.62,37.71,645396.0,34.9524,35.0824,34.9431,35.0267,645396.0
2022-11-15 14:30:00,37.72,37.76,37.62,37.66,444114.0,35.036,35.0731,34.9431,34.9803,444114.0
2022-11-15 14:40:00,37.66,37.73,37.61,37.64,543718.0,34.9803,35.0453,34.9338,34.9617,543718.0
2022-11-15 14:50:00,37.64,37.78,37.6,37.73,706053.0,34.9617,35.0917,34.9245,35.0453,706053.0
2022-11-15 15:00:00,37.73,37.78,37.67,37.7,581156.0,35.0453,35.0917,34.9896,35.0174,581156.0
2022-11-15 15:10:00,37.7,37.78,37.67,37.74,805706.0,35.0174,35.0917,34.9896,35.0546,805706.0
2022-11-15 15:20:00,37.73,37.76,37.66,37.68,743518.0,35.0453,35.0731,34.9803,34.9988,743518.0
2022-11-15 15:30:00,37.68,37.68,37.53,37.68,1218897.0,34.9988,34.9988,34.8595,34.9988,1218897.0
2022-11-15 15:40:00,37.68,37.74,37.66,37.69,827837.0,34.9988,35.0546,34.9803,35.0081,827837.0
2022-11-15 15:50:00,37.69,37.7,37.56,37.7,2091978.0,35.0081,35.0174,34.8874,35.0174,2091978.0
2022-11-16 09:30:00,37.61,37.74,37.43,37.55,941477.0,34.9338,35.0546,34.7666,34.8781,941477.0
2022-11-16 09:40:00,37.54,37.54,37.34,37.38,647053.0,34.8688,34.8688,34.683,34.7202,647053.0
2022-11-16 09:50:00,37.39,37.53,37.36,37.51,557911.0,34.7295,34.8595,34.7016,34.8409,557911.0
2022-11-16 10:00:00,37.51,37.55,37.41,37.46,573452.0,34.8409,34.8781,34.7481,34.7945,573452.0
2022-11-16 10:10:00,37.46,37.64,37.45,37.63,437383.0,34.7945,34.9617,34.7852,34.9524,437383.0
2022-11-16 10:20:00,37.62,37.69,37.51,37.52,411191.0,34.9431,35.0081,34.8409,34.8502,411191.0
2022-11-16 10:30:00,37.53,37.53,37.34,37.37,1019809.0,34.8595,34.8595,34.683,34.7109,1019809.0
2022-11-16 10:40:00,37.37,37.42,37.32,37.39,344249.0,34.7109,34.7573,34.6645,34.7295,344249.0
2022-11-16 10:50:00,37.39,37.41,37.25,37.28,440806.0,34.7295,34.7481,34.5994,34.6273,440806.0
2022-11-16 11:00:00,37.28,37.31,37.22,37.26,337095.0,34.6273,34.6552,34.5716,34.6087,337095.0
2022-11-16 11:10:00,37.26,37.28,37.2,37.27,464853.0,34.6087,34.6273,34.553,34.618,464853.0
2022-11-16 11:20:00,37.27,37.33,37.25,37.33,388543.0,34.618,34.6737,34.5994,34.6737,388543.0
2022-11-16 11:30:00,37.33,37.42,37.32,37.4,437447.0,34.6737,34.7573,34.6645,34.7388,437447.0
2022-11-16 11:40:00,37.41,37.43,37.35,37.4,385737.0,34.7481,34.7666,34.6923,34.7388,385737.0
2022-11-16 11:50:00,37.4,37.48,37.39,37.46,352483.0,34.7388,34.8131,34.7295,34.7945,352483.0
2022-11-16 12:00:00,37.47,37.49,37.42,37.45,358472.0,34.8038,34.8224,34.7573,34.7852,358472.0
2022-11-16 12:10:00,37.45,37.47,37.37,37.38,421740.0,34.7852,34.8038,34.7109,34.7202,421740.0
2022-11-16 12:20:00,37.38,37.4,37.32,37.37,449267.0,34.7202,34.7388,34.6645,34.7109,449267.0
2022-11-16 12:30:00,37.36,37.38,37.33,37.34,293422.0,34.7016,34.7202,34.6737,34.683,293422.0
2022-11-16 12:40:00,37.34,37.47,37.33,37.45,308776.0,34.683,34.8038,34.6737,34.7852,308776.0
2022-11-16 12:50:00,37.45,37.49,37.42,37.44,336953.0,34.7852,34.8224,34.7573,34.7759,336953.0
2022-11-16 13:00:00,37.44,37.44,37.37,37.42,389614.0,34.7759,34.7759,34.7109,34.7573,389614.0
2022-11-16 13:10:00,37.43,37.45,37.39,37.41,286785.0,34.7666,34.7852,34.7295,34.7481,286785.0
2022-11-16 13:20:00,37.41,37.45,37.39,37.41,290304.0,34.7481,34.7852,34.7295,34.7481,290304.0
2022-11-16 13:30:00,37.42,37.44,37.34,37.37,339619.0,34.7573,34.7759,34.683,34.7109,339619.0
2022-11-16 13:40:00,37.36,37.37,37.31,37.32,266896.0,34.7016,34.7109,34.6552,34.6645,266896.0
2022-11-16 13:50:00,37.32,37.38,37.31,37.34,240175.0,34.6645,34.7202,34.6552,34.683,240175.0
2022-11-16 14:00:00,37.34,37.39,37.31,37.37,320560.0,34.683,34.7295,34.6552,34.7109,320560.0
2022-11-16 14:10:00,37.37,37.43,37.35,37.43,400065.0,34.7109,34.7666,34.6923,34.7666,400065.0
2022-11-16 14:20:00,37.43,37.44,37.38,37.4,337787.0,34.7666,34.7759,34.7202,34.7388,337787.0
2022-11-16 14:30:00,37.4,37.47,37.34,37.44,282959.0,34.7388,34.8038,34.683,34.7759,282959.0
2022-11-16 14:40:00,37.45,37.47,37.42,37.45,278745.0,34.7852,34.8038,34.7573,34.7852,278745.0
2022-11-16 14:50:00,37.45,37.5,37.43,37.49,389517.0,34.7852,34.8316,34.7666,34.8224,389517.0
2022-11-16 15:00:00,37.48,37.49,37.35,37.38,342010.0,34.8131,34.8224,34.6923,34.7202,342010.0
2022-11-16 15:10:00,37.38,37.41,37.34,37.36,326669.0,34.7202,34.7481,34.683,34.7016,326669.0
2022-11-16 15:20:00,37.36,37.42,37.31,37.33,619191.0,34.7016,34.7573,34.6552,34.6737,619191.0
2022-11-16 15:30:00,37.33,37.4,37.29,37.38,731415.0,34.6737,34.7388,34.6366,34.7202,731415.0
2022-11-16 15:40:00,37.38,37.47,37.36,37.45,881291.0,34.7202,34.8038,34.7016,34.7852,881291.0
2022-11-16 15:50:00,37.45,37.46,37.36,37.38,2073500.0,34.7852,34.7945,34.7016,34.7202,2073500.0
2022-11-17 09:30:00,36.88,37.06,36.74,36.88,1337668.0,34.2558,34.423,34.1257,34.2558,1337668.0
2022-11-17 09:40:00,36.88,36.97,36.78,36.83,564765.0,34.2558,34.3394,34.1629,34.2093,564765.0
2022-11-17 09:50:00,36.83,36.89,36.62,36.66,822657.0,34.2093,34.2651,34.0143,34.0514,822657.0
2022-11-17 10:00:00,36.66,36.68,36.56,36.59,990883.0,34.0514,34.07,33.9585,33.9864,990883.0
2022-11-17 10:10:00,36.59,36.89,36.59,36.89,841959.0,33.9864,34.2651,33.9864,34.2651,841959.0
2022-11-17 10:20:00,36.89,36.94,36.83,36.87,415798.0,34.2651,34.3115,34.2093,34.2465,415798.0
2022-11-17 10:30:00,36.87,36.89,36.75,36.77,265133.0,34.2465,34.2651,34.135,34.1536,265133.0
2022-11-17 10:40:00,36.77,36.86,36.75,36.8,461521.0,34.1536,34.2372,34.135,34.1815,461521.0
2022-11-17 10:50:00,36.81,36.85,36.78,36.83,411446.0,34.1907,34.2279,34.1629,34.2093,411446.0
2022-11-17 11:00:00,36.82,36.9,36.81,36.87,397850.0,34.2,34.2743,34.1907,34.2465,397850.0
2022-11-17 11:10:00,36.86,36.89,36.82,36.84,258278.0,34.2372,34.2651,34.2,34.2186,258278.0
2022-11-17 11:20:00,36.84,37.02,36.83,37.01,509479.0,34.2186,34.3858,34.2093,34.3765,509479.0
2022-11-17 11:30:00,37.01,37.06,37.0,37.02,503106.0,34.3765,34.423,34.3672,34.3858,503106.0
2022-11-17 11:40:00,37.03,37.04,36.97,36.98,232507.0,34.3951,34.4044,34.3394,34.3487,232507.0
2022-11-17 11:50:00,36.99,37.14,36.95,37.11,427985.0,34.3579,34.4973,34.3208,34.4694,427985.0
2022-11-17 12:00:00,37.12,37.15,37.07,37.08,229426.0,34.4787,34.5066,34.4322,34.4415,229426.0
2022-11-17 12:10:00,37.08,37.13,37.05,37.1,228944.0,34.4415,34.488,34.4137,34.4601,228944.0
2022-11-17 12:20:00,37.09,37.12,37.06,37.08,233128.0,34.4508,34.4787,34.423,34.4415,233128.0
2022-11-17 12:30:00,37.08,37.11,37.05,37.1,190341.0,34.4415,34.4694,34.4137,34.4601,190341.0
2022-11-17 12:40:00,37.1,37.12,37.05,37.05,344951.0,34.4601,34.4787,34.4137,34.4137,344951.0
2022-11-17 12:50:00,37.06,37.19,37.05,37.16,476254.0,34.423,34.5437,34.4137,34.5158,476254.0
2022-11-17 13:00:00,37.15,37.16,37.1,37.11,316894.0,34.5066,34.5158,34.4601,34.4694,316894.0
2022-11-17 13:10:00,37.12,37.15,37.08,37.09,280426.0,34.4787,34.5066,34.4415,34.4508,280426.0
2022-11-17 13:20:00,37.09,37.12,37.05,37.09,343075.0,34.4508,34.4787,34.4137,34.4508,343075.0
2022-11-17 13:30:00,37.09,37.11,37.07,37.11,188946.0,34.4508,34.4694,34.4322,34.4694,188946.0
2022-11-17 13:40:00,37.11,37.11,37.05,37.06,175601.0,34.4694,34.4694,34.4137,34.423,175601.0
2022-11-17 13:50:00,37.06,37.08,37.01,37.06,206483.0,34.423,34.4415,34.3765,34.423,206483.0
2022-11-17 14:00:00,37.05,37.1,37.03,37.05,280004.0,34.4137,34.4601,34.3951,34.4137,280004.0
2022-11-17 14:10:00,37.04,37.09,37.03,37.05,335624.0,34.4044,34.4508,34.3951,34.4137,335624.0
2022-11-17 14:20:00,37.05,37.11,37.02,37.09,307045.0,34.4137,34.4694,34.3858,34.4508,307045.0
2022-11-17 14:30:00,37.08,37.11,37.07,37.1,216367.0,34.4415,34.4694,34.4322,34.4601,216367.0
2022-11-17 14:40:00,37.11,37.12,37.04,37.09,380032.0,34.4694,34.4787,34.4044,34.4508,380032.0
2022-11-17 14:50:00,37.09,37.1,37.04,37.06,247506.0,34.4508,34.4601,34.4044,34.423,247506.0
2022-11-17 15:00:00,37.06,37.09,37.03,37.05,600922.0,34.423,34.4508,34.3951,34.4137,600922.0
2022-11-17 15:10:00,37.05,37.06,36.96,36.97,541880.0,34.4137,34.423,34.3301,34.3394,541880.0
2022-11-17 15:20:00,36.97,37.0,36.94,37.0,773597.0,34.3394,34.3672,34.3115,34.3672,773597.0
2022-11-17 15:30:00,36.99,37.07,36.98,37.04,647727.0,34.3579,34.4322,34.3487,34.4044,647727.0
2022-11-17 15:40:00,37.05,37.14,37.04,37.12,815179.0,34.4137,34.4973,34.4044,34.4787,815179.0
2022-11-17 15:50:00,37.12,37.2,37.08,37.19,2248769.0,34.4787,34.553,34.4415,34.5437,2248769.0
2022-11-18 09:30:00,37.77,37.85,37.47,37.6,1863987.0,35.0824,35.1567,34.8038,34.9245,1863987.0
2022-11-18 09:40:00,37.6,37.63,37.33,37.39,931813.0,34.9245,34.9524,34.6737,34.7295,931813.0
2022-11-18 09:50:00,37.4,37.5,37.31,37.34,680883.0,34.7388,34.8316,34.6552,34.683,680883.0
2022-11-18 10:00:00,37.34,37.4,37.25,37.3,590581.0,34.683,34.7388,34.5994,34.6459,590581.0
2022-11-18 10:10:00,37.3,37.34,37.25,37.26,345905.0,34.6459,34.683,34.5994,34.6087,345905.0
2022-11-18 10:20:00,37.26,37.37,37.22,37.37,505827.0,34.6087,34.7109,34.5716,34.7109,505827.0
2022-11-18 10:30:00,37.37,37.39,37.31,37.34,521021.0,34.7109,34.7295,34.6552,34.683,521021.0
2022-11-18 10:40:00,37.34,37.38,37.3,37.35,403189.0,34.683,34.7202,34.6459,34.6923,403189.0
2022-11-18 10:50:00,37.34,37.35,37.19,37.23,431708.0,34.683,34.6923,34.5437,34.5809,431708.0
2022-11-18 11:00:00,37.23,37.26,37.16,37.2,375701.0,34.5809,34.6087,34.5158,34.553,375701.0
2022-11-18 11:10:00,37.2,37.31,37.19,37.29,548049.0,34.553,34.6552,34.5437,34.6366,548049.0
2022-11-18 11:20:00,37.29,37.32,37.23,37.24,384901.0,34.6366,34.6645,34.5809,34.5902,384901.0
2022-11-18 11:30:00,37.25,37.3,37.2,37.22,312611.0,34.5994,34.6459,34.553,34.5716,312611.0
2022-11-18 11:40:00,37.22,37.24,37.12,37.13,297893.0,34.5716,34.5902,34.4787,34.488,297893.0
2022-11-18 11:50:00,37.13,37.16,37.1,37.14,284457.0,34.488,34.5158,34.4601,34.4973,284457.0
2022-11-18 12:00:00,37.15,37.17,37.03,37.05,257573.0,34.5066,34.5251,34.3951,34.4137,257573.0
2022-11-18 12:10:00,37.05,37.11,36.94,36.94,564674.0,34.4137,34.4694,34.3115,34.3115,564674.0
2022-11-18 12:20:00,36.94,37.03,36.92,37.01,455942.0,34.3115,34.3951,34.2929,34.3765,455942.0
2022-11-18 12:30:00,37.01,37.07,36.98,37.04,292082.0,34.3765,34.4322,34.3487,34.4044,292082.0
2022-11-18 12:40:00,37.04,37.05,36.97,37.02,202237.0,34.4044,34.4137,34.3394,34.3858,202237.0
2022-11-18 12:50:00,37.02,37.06,36.95,37.02,254109.0,34.3858,34.423,34.3208,34.3858,254109.0
2022-11-18 13:00:00,37.01,37.09,36.98,37.08,392551.0,34.3765,34.4508,34.3487,34.4415,392551.0
2022-11-18 13:10:00,37.08,37.11,37.02,37.11,339216.0,34.4415,34.4694,34.3858,34.4694,339216.0
2022-11-18 13:20:00,37.11,37.13,37.04,37.12,257887.0,34.4694,34.488,34.4044,34.4787,257887.0
2022-11-18 13:30:00,37.12,37.17,37.11,37.16,284597.0,34.4787,34.5251,34.4694,34.5158,284597.0
2022-11-18 13:40:00,37.16,37.18,37.07,37.09,348141.0,34.5158,34.5344,34.4322,34.4508,348141.0
2022-11-18 13:50:00,37.09,37.1,37.04,37.09,392160.0,34.4508,34.4601,34.4044,34.4508,392160.0
2022-11-18 14:00:00,37.09,37.15,37.08,37.12,462319.0,34.4508,34.5066,34.4415,34.4787,462319.0
2022-11-18 14:10:00,37.12,37.17,37.1,37.15,391899.0,34.4787,34.5251,34.4601,34.5066,391899.0
2022-11-18 14:20:00,37.15,37.18,37.13,37.16,626334.0,34.5066,34.5344,34.488,34.5158,626334.0
2022-11-18 14:30:00,37.17,37.26,37.13,37.19,753959.0,34.5251,34.6087,34.488,34.5437,753959.0
2022-11-18 14:40:00,37.19,37.19,37.12,37.16,415113.0,34.5437,34.5437,34.4787,34.5158,415113.0
2022-11-18 14:50:00,37.16,37.17,37.1,37.16,518431.0,34.5158,34.5251,34.4601,34.5158,518431.0
2022-11-18 15:00:00,37.15,37.22,37.14,37.22,633051.0,34.5066,34.5716,34.4973,34.5716,633051.0
2022-11-18 15:10:00,37.22,37.23,37.14,37.18,370836.0,34.5716,34.5809,34.4973,34.5344,370836.0
2022-11-18 15:20:00,37.17,37.25,37.12,37.23,667065.0,34.5251,34.5994,34.4787,34.5809,667065.0
2022-11-18 15:30:00,37.23,37.28,37.17,37.27,1013903.0,34.5809,34.6273,34.5251,34.618,1013903.0
2022-11-18 15:40:00,37.27,37.31,37.24,37.3,778355.0,34.618,34.6552,34.5902,34.6459,778355.0
2022-11-18 15:50:00,37.3,37.32,37.11,37.21,3027237.0,34.6459,34.6645,34.4694,34.5623,3027237.0
2022-11-21 09:30:00,37.09,37.31,37.06,37.3,1311229.0,34.4508,34.6552,34.423,34.6459,1311229.0
2022-11-21 09:40:00,37.3,37.4,37.29,37.4,951999.0,34.6459,34.7388,34.6366,34.7388,951999.0
2022-11-21 09:50:00,37.4,37.5,37.36,37.5,823041.0,34.7388,34.8316,34.7016,34.8316,823041.0
2022-11-21 10:00:00,37.5,37.52,37.39,37.4,738225.0,34.8316,34.8502,34.7295,34.7388,738225.0
2022-11-21 10:10:00,37.4,37.42,37.28,37.3,595148.0,34.7388,34.7573,34.6273,34.6459,595148.0
2022-11-21 10:20:00,37.3,37.31,37.22,37.25,456084.0,34.6459,34.6552,34.5716,34.5994,456084.0
2022-11-21 10:30:00,37.25,37.26,37.15,37.15,459967.0,34.5994,34.6087,34.5066,34.5066,459967.0
2022-11-21 10:40:00,37.15,37.18,37.12,37.16,485621.0,34.5066,34.5344,34.4787,34.5158,485621.0
2022-11-21 10:50:00,37.16,37.28,37.16,37.27,467752.0,34.5158,34.6273,34.5158,34.618,467752.0
2022-11-21 11:00:00,37.27,37.38,37.26,37.33,729105.0,34.618,34.7202,34.6087,34.6737,729105.0
2022-11-21 11:10:00,37.33,37.37,37.29,37.3,537284.0,34.6737,34.7109,34.6366,34.6459,537284.0
2022-11-21 11:20:00,37.3,37.34,37.25,37.27,374095.0,34.6459,34.683,34.5994,34.618,374095.0
2022-11-21 11:30:00,37.27,37.34,37.23,37.32,325557.0,34.618,34.683,34.5809,34.6645,325557.0
2022-11-21 11:40:00,37.31,37.34,37.3,37.34,310088.0,34.6552,34.683,34.6459,34.683,310088.0
2022-11-21 11:50:00,37.33,37.36,37.23,37.27,381613.0,34.6737,34.7016,34.5809,34.618,381613.0
2022-11-21 12:00:00,37.27,37.34,37.26,37.33,302188.0,34.618,34.683,34.6087,34.6737,302188.0
2022-11-21 12:10:00,37.34,37.39,37.32,37.38,268233.0,34.683,34.7295,34.6645,34.7202,268233.0
2022-11-21 12:20:00,37.38,37.38,37.33,37.38,206020.0,34.7202,34.7202,34.6737,34.7202,206020.0
2022-11-21 12:30:00,37.38,37.46,37.37,37.45,616166.0,34.7202,34.7945,34.7109,34.7852,616166.0
2022-11-21 12:40:00,37.45,37.47,37.42,37.43,237857.0,34.7852,34.8038,34.7573,34.7666,237857.0
2022-11-21 12:50:00,37.43,37.43,37.36,37.38,171090.0,34.7666,34.7666,34.7016,34.7202,171090.0
2022-11-21 13:00:00,37.39,37.41,37.36,37.4,197281.0,34.7295,34.7481,34.7016,34.7388,197281.0
2022-11-21 13:10:00,37.4,37.42,37.38,37.41,281805.0,34.7388,34.7573,34.7202,34.7481,281805.0
2022-11-21 13:20:00,37.4,37.42,37.31,37.36,390455.0,34.7388,34.7573,34.6552,34.7016,390455.0
2022-11-21 13:30:00,37.36,37.36,37.3,37.34,333079.0,34.7016,34.7016,34.6459,34.683,333079.0
2022-11-21 13:40:00,37.34,37.34,37.24,37.25,366819.0,34.683,34.683,34.5902,34.5994,366819.0
2022-11-21 13:50:00,37.25,37.26,37.18,37.18,248338.0,34.5994,34.6087,34.5344,34.5344,248338.0
2022-11-21 14:00:00,37.18,37.26,37.18,37.24,308093.0,34.5344,34.6087,34.5344,34.5902,308093.0
2022-11-21 14:10:00,37.25,37.29,37.22,37.27,320428.0,34.5994,34.6366,34.5716,34.618,320428.0
2022-11-21 14:20:00,37.27,37.29,37.23,37.26,289816.0,34.618,34.6366,34.5809,34.6087,289816.0
2022-11-21 14:30:00,37.26,37.29,37.24,37.27,341165.0,34.6087,34.6366,34.5902,34.618,341165.0
2022-11-21 14:40:00,37.27,37.29,37.21,37.23,272764.0,34.618,34.6366,34.5623,34.5809,272764.0
2022-11-21 14:50:00,37.23,37.26,37.21,37.22,299224.0,34.5809,34.6087,34.5623,34.5716,299224.0
2022-11-21 15:00:00,37.22,37.29,37.21,37.27,363818.0,34.5716,34.6366,34.5623,34.618,363818.0
2022-11-21 15:10:00,37.27,37.29,37.24,37.27,400847.0,34.618,34.6366,34.5902,34.618,400847.0
2022-11-21 15:20:00,37.27,37.28,37.19,37.23,374140.0,34.618,34.6273,34.5437,34.5809,374140.0
2022-11-21 15:30:00,37.23,37.28,37.21,37.27,609797.0,34.5809,34.6273,34.5623,34.618,609797.0
2022-11-21 15:40:00,37.28,37.34,37.27,37.34,735314.0,34.6273,34.683,34.618,34.683,735314.0
2022-11-21 15:50:00,37.34,37.39,37.29,37.31,1912009.0,34.683,34.7295,34.6366,34.6552,1912009.0
2022-11-22 09:30:00,37.59,37.76,37.58,37.67,1329355.0,34.9152,35.0731,34.906,34.9896,1329355.0
2022-11-22 09:40:00,37.67,37.71,37.58,37.59,670291.0,34.9896,35.0267,34.906,34.9152,670291.0
2022-11-22 09:50:00,37.6,37.64,37.52,37.63,501383.0,34.9245,34.9617,34.8502,34.9524,501383.0
2022-11-22 10:00:00,37.63,37.69,37.6,37.63,713841.0,34.9524,35.0081,34.9245,34.9524,713841.0
2022-11-22 10:10:00,37.64,37.74,37.63,37.74,579446.0,34.9617,35.0546,34.9524,35.0546,579446.0
2022-11-22 10:20:00,37.74,37.79,37.71,37.77,642171.0,35.0546,35.101,35.0267,35.0824,642171.0
2022-11-22 10:30:00,37.77,37.79,37.73,37.77,475573.0,35.0824,35.101,35.0453,35.0824,475573.0
2022-11-22 10:40:00,37.77,37.79,37.75,37.79,344171.0,35.0824,35.101,35.0639,35.101,344171.0
2022-11-22 10:50:00,37.79,37.8,37.69,37.74,480102.0,35.101,35.1103,35.0081,35.0546,480102.0
2022-11-22 11:00:00,37.74,37.74,37.65,37.66,262332.0,35.0546,35.0546,34.971,34.9803,262332.0
2022-11-22 11:10:00,37.66,37.68,37.56,37.64,460869.0,34.9803,34.9988,34.8874,34.9617,460869.0
2022-11-22 11:20:00,37.64,37.65,37.58,37.59,190688.0,34.9617,34.971,34.906,34.9152,190688.0
2022-11-22 11:30:00,37.58,37.62,37.55,37.58,285557.0,34.906,34.9431,34.8781,34.906,285557.0
2022-11-22 11:40:00,37.57,37.58,37.53,37.55,171620.0,34.8967,34.906,34.8595,34.8781,171620.0
2022-11-22 11:50:00,37.55,37.58,37.52,37.56,169326.0,34.8781,34.906,34.8502,34.8874,169326.0
2022-11-22 12:00:00,37.56,37.59,37.53,37.54,231319.0,34.8874,34.9152,34.8595,34.8688,231319.0
2022-11-22 12:10:00,37.55,37.61,37.54,37.61,223037.0,34.8781,34.9338,34.8688,34.9338,223037.0
2022-11-22 12:20:00,37.6,37.63,37.58,37.61,278188.0,34.9245,34.9524,34.906,34.9338,278188.0
2022-11-22 12:30:00,37.61,37.62,37.59,37.61,124644.0,34.9338,34.9431,34.9152,34.9338,124644.0
2022-11-22 12:40:00,37.61,37.61,37.55,37.58,318832.0,34.9338,34.9338,34.8781,34.906,318832.0
2022-11-22 12:50:00,37.58,37.58,37.51,37.52,246307.0,34.906,34.906,34.8409,34.8502,246307.0
2022-11-22 13:00:00,37.52,37.59,37.51,37.57,321537.0,34.8502,34.9152,34.8409,34.8967,321537.0
2022-11-22 13:10:00,37.58,37.6,37.56,37.57,346691.0,34.906,34.9245,34.8874,34.8967,346691.0
2022-11-22 13:20:00,37.57,37.59,37.54,37.58,187024.0,34.8967,34.9152,34.8688,34.906,187024.0
2022-11-22 13:30:00,37.58,37.58,37.49,37.5,364147.0,34.906,34.906,34.8224,34.8316,364147.0
2022-11-22 13:40:00,37.5,37.52,37.48,37.49,402551.0,34.8316,34.8502,34.8131,34.8224,402551.0
2022-11-22 13:50:00,37.5,37.54,37.48,37.48,230946.0,34.8316,34.8688,34.8131,34.8131,230946.0
2022-11-22 14:00:00,37.48,37.52,37.44,37.45,317206.0,34.8131,34.8502,34.7759,34.7852,317206.0
2022-11-22 14:10:00,37.45,37.49,37.43,37.48,291329.0,34.7852,34.8224,34.7666,34.8131,291329.0
2022-11-22 14:20:00,37.48,37.53,37.48,37.52,339413.0,34.8131,34.8595,34.8131,34.8502,339413.0
2022-11-22 14:30:00,37.52,37.55,37.51,37.52,252621.0,34.8502,34.8781,34.8409,34.8502,252621.0
2022-11-22 14:40:00,37.52,37.53,37.48,37.5,306781.0,34.8502,34.8595,34.8131,34.8316,306781.0
2022-11-22 14:50:00,37.5,37.53,37.49,37.51,257659.0,34.8316,34.8595,34.8224,34.8409,257659.0
2022-11-22 15:00:00,37.51,37.57,37.49,37.56,382981.0,34.8409,34.8967,34.8224,34.8874,382981.0
2022-11-22 15:10:00,37.56,37.57,37.5,37.53,370884.0,34.8874,34.8967,34.8316,34.8595,370884.0
2022-11-22 15:20:00,37.53,37.57,37.53,37.55,434036.0,34.8595,34.8967,34.8595,34.8781,434036.0
2022-11-22 15:30:00,37.55,37.55,37.48,37.49,535016.0,34.8781,34.8781,34.8131,34.8224,535016.0
2022-11-22 15:40:00,37.5,37.52,37.49,37.51,958489.0,34.8316,34.8502,34.8224,34.8409,958489.0
2022-11-22 15:50:00,37.51,37.53,37.48,37.5,2361962.0,34.8409,34.8595,34.8131,34.8316,2361962.0
2022-11-23 09:30:00,37.49,37.6,37.43,37.53,598126.0,34.8224,34.9245,34.7666,34.8595,598126.0
2022-11-23 09:40:00,37.52,37.57,37.44,37.51,853898.0,34.8502,34.8967,34.7759,34.8409,853898.0
2022-11-23 09:50:00,37.51,37.57,37.49,37.55,617744.0,34.8409,34.8967,34.8224,34.8781,617744.0
2022-11-23 10:00:00,37.56,37.61,37.5,37.54,573653.0,34.8874,34.9338,34.8316,34.8688,573653.0
2022-11-23 10:10:00,37.55,37.56,37.45,37.47,297684.0,34.8781,34.8874,34.7852,34.8038,297684.0
2022-11-23 10:20:00,37.47,37.5,37.44,37.48,286095.0,34.8038,34.8316,34.7759,34.8131,286095.0
2022-11-23 10:30:00,37.49,37.54,37.47,37.5,346340.0,34.8224,34.8688,34.8038,34.8316,346340.0
2022-11-23 10:40:00,37.51,37.55,37.44,37.46,499033.0,34.8409,34.8781,34.7759,34.7945,499033.0
2022-11-23 10:50:00,37.46,37.49,37.44,37.48,172591.0,34.7945,34.8224,34.7759,34.8131,172591.0
2022-11-23 11:00:00,37.48,37.49,37.4,37.45,429165.0,34.8131,34.8224,34.7388,34.7852,429165.0
2022-11-23 11:10:00,37.45,37.49,37.41,37.48,455641.0,34.7852,34.8224,34.7481,34.8131,455641.0
2022-11-23 11:20:00,37.48,37.54,37.48,37.52,348552.0,34.8131,34.8688,34.8131,34.8502,348552.0
2022-11-23 11:30:00,37.53,37.57,37.49,37.49,666980.0,34.8595,34.8967,34.8224,34.8224,666980.0
2022-11-23 11:40:00,37.5,37.52,37.44,37.45,212410.0,34.8316,34.8502,34.7759,34.7852,212410.0
2022-11-23 11:50:00,37.45,37.49,37.39,37.44,307955.0,34.7852,34.8224,34.7295,34.7759,307955.0
2022-11-23 12:00:00,37.44,37.45,37.41,37.44,203219.0,34.7759,34.7852,34.7481,34.7759,203219.0
2022-11-23 12:10:00,37.44,37.47,37.41,37.45,151064.0,34.7759,34.8038,34.7481,34.7852,151064.0
2022-11-23 12:20:00,37.45,37.5,37.44,37.48,234942.0,34.7852,34.8316,34.7759,34.8131,234942.0
2022-11-23 12:30:00,37.48,37.51,37.46,37.5,283652.0,34.8131,34.8409,34.7945,34.8316,283652.0
2022-11-23 12:40:00,37.5,37.53,37.46,37.52,351698.0,34.8316,34.8595,34.7945,34.8502,351698.0
2022-11-23 12:50:00,37.52,37.53,37.39,37.41,244541.0,34.8502,34.8595,34.7295,34.7481,244541.0
2022-11-23 13:00:00,37.41,37.45,37.39,37.42,171559.0,34.7481,34.7852,34.7295,34.7573,171559.0
2022-11-23 13:10:00,37.41,37.43,37.39,37.42,147176.0,34.7481,34.7666,34.7295,34.7573,147176.0
2022-11-23 13:20:00,37.42,37.45,37.39,37.45,305676.0,34.7573,34.7852,34.7295,34.7852,305676.0
2022-11-23 13:30:00,37.45,37.48,37.43,37.47,216116.0,34.7852,34.8131,34.7666,34.8038,216116.0
2022-11-23 13:40:00,37.47,37.47,37.42,37.43,190478.0,34.8038,34.8038,34.7573,34.7666,190478.0
2022-11-23 13:50:00,37.43,37.46,37.4,37.45,190666.0,34.7666,34.7945,34.7388,34.7852,190666.0
2022-11-23 14:00:00,37.44,37.62,37.37,37.58,917574.0,34.7759,34.9431,34.7109,34.906,917574.0
2022-11-23 14:10:00,37.58,37.59,37.52,37.54,331996.0,34.906,34.9152,34.8502,34.8688,331996.0
2022-11-23 14:20:00,37.55,37.66,37.54,37.61,497731.0,34.8781,34.9803,34.8688,34.9338,497731.0
2022-11-23 14:30:00,37.61,37.61,37.49,37.5,288894.0,34.9338,34.9338,34.8224,34.8316,288894.0
2022-11-23 14:40:00,37.49,37.59,37.49,37.57,251979.0,34.8224,34.9152,34.8224,34.8967,251979.0
2022-11-23 14:50:00,37.58,37.58,37.51,37.56,427968.0,34.906,34.906,34.8409,34.8874,427968.0
2022-11-23 15:00:00,37.55,37.61,37.54,37.58,345625.0,34.8781,34.9338,34.8688,34.906,345625.0
2022-11-23 15:10:00,37.59,37.62,37.56,37.61,299225.0,34.9152,34.9431,34.8874,34.9338,299225.0
2022-11-23 15:20:00,37.61,37.61,37.56,37.59,356201.0,34.9338,34.9338,34.8874,34.9152,356201.0
2022-11-23 15:30:00,37.59,37.6,37.55,37.58,326230.0,34.9152,34.9245,34.8781,34.906,326230.0
2022-11-23 15:40:00,37.58,37.6,37.56,37.57,393558.0,34.906,34.9245,34.8874,34.8967,393558.0
2022-11-23 15:50:00,37.58,37.64,37.57,37.63,1539671.0,34.906,34.9617,34.8967,34.9524,1539671.0
2022-11-25 09:30:00,37.72,37.75,37.56,37.66,1032832.0,35.036,35.0639,34.8874,34.9803,1032832.0
2022-11-25 09:40:00,37.66,37.7,37.6,37.65,436007.0,34.9803,35.0174,34.9245,34.971,436007.0
2022-11-25 09:50:00,37.65,37.71,37.65,37.67,412655.0,34.971,35.0267,34.971,34.9896,412655.0
2022-11-25 10:00:00,37.68,37.71,37.67,37.7,310270.0,34.9988,35.0267,34.9896,35.0174,310270.0
2022-11-25 10:10:00,37.7,37.74,37.68,37.73,418899.0,35.0174,35.0546,34.9988,35.0453,418899.0
2022-11-25 10:20:00,37.72,37.75,37.66,37.7,279787.0,35.036,35.0639,34.9803,35.0174,279787.0
2022-11-25 10:30:00,37.7,37.73,37.69,37.72,314200.0,35.0174,35.0453,35.0081,35.036,314200.0
2022-11-25 10:40:00,37.72,37.8,37.7,37.8,380100.0,35.036,35.1103,35.0174,35.1103,380100.0
2022-11-25 10:50:00,37.79,37.82,37.78,37.8,268758.0,35.101,35.1289,35.0917,35.1103,268758.0
2022-11-25 11:00:00,37.8,37.81,37.76,37.79,170838.0,35.1103,35.1196,35.0731,35.101,170838.0
2022-11-25 11:10:00,37.79,37.8,37.72,37.75,301784.0,35.101,35.1103,35.036,35.0639,301784.0
2022-11-25 11:20:00,37.76,37.78,37.73,37.73,123029.0,35.0731,35.0917,35.0453,35.0453,123029.0
2022-11-25 11:30:00,37.73,37.79,37.72,37.79,268848.0,35.0453,35.101,35.036,35.101,268848.0
2022-11-25 11:40:00,37.78,37.83,37.77,37.82,174341.0,35.0917,35.1382,35.0824,35.1289,174341.0
2022-11-25 11:50:00,37.83,37.87,37.79,37.8,296306.0,35.1382,35.1753,35.101,35.1103,296306.0
2022-11-25 12:00:00,37.79,37.84,37.78,37.82,279250.0,35.101,35.1475,35.0917,35.1289,279250.0
2022-11-25 12:10:00,37.82,37.82,37.77,37.8,234523.0,35.1289,35.1289,35.0824,35.1103,234523.0
2022-11-25 12:20:00,37.81,37.82,37.75,37.76,254038.0,35.1196,35.1289,35.0639,35.0731,254038.0
2022-11-25 12:30:00,37.76,37.76,37.68,37.72,362047.0,35.0731,35.0731,34.9988,35.036,362047.0
2022-11-25 12:40:00,37.72,37.73,37.66,37.66,188383.0,35.036,35.0453,34.9803,34.9803,188383.0
2022-11-25 12:50:00,37.66,37.74,37.65,37.73,770444.0,34.9803,35.0546,34.971,35.0453,770444.0
2022-11-28 09:30:00,37.4,37.66,37.25,37.48,1673148.0,34.7388,34.9803,34.5994,34.8131,1673148.0
2022-11-28 09:40:00,37.48,37.5,37.33,37.42,854105.0,34.8131,34.8316,34.6737,34.7573,854105.0
2022-11-28 09:50:00,37.43,37.44,37.25,37.27,583150.0,34.7666,34.7759,34.5994,34.618,583150.0
2022-11-28 10:00:00,37.27,37.32,37.22,37.31,599853.0,34.618,34.6645,34.5716,34.6552,599853.0
2022-11-28 10:10:00,37.31,37.42,37.3,37.39,619600.0,34.6552,34.7573,34.6459,34.7295,619600.0
2022-11-28 10:20:00,37.4,37.41,37.3,37.33,413432.0,34.7388,34.7481,34.6459,34.6737,413432.0
2022-11-28 10:30:00,37.32,37.36,37.29,37.33,404292.0,34.6645,34.7016,34.6366,34.6737,404292.0
2022-11-28 10:40:00,37.33,37.36,37.27,37.28,299532.0,34.6737,34.7016,34.618,34.6273,299532.0
2022-11-28 10:50:00,37.27,37.29,37.21,37.22,412604.0,34.618,34.6366,34.5623,34.5716,412604.0
2022-11-28 11:00:00,37.21,37.22,37.14,37.18,443364.0,34.5623,34.5716,34.4973,34.5344,443364.0
2022-11-28 11:10:00,37.18,37.18,37.12,37.15,336964.0,34.5344,34.5344,34.4787,34.5066,336964.0
2022-11-28 11:20:00,37.15,37.17,37.12,37.14,252606.0,34.5066,34.5251,34.4787,34.4973,252606.0
2022-11-28 11:30:00,37.13,37.18,37.1,37.16,445283.0,34.488,34.5344,34.4601,34.5158,445283.0
2022-11-28 11:40:00,37.16,37.2,37.13,37.19,301409.0,34.5158,34.553,34.488,34.5437,301409.0
2022-11-28 11:50:00,37.18,37.19,37.14,37.15,155279.0,34.5344,34.5437,34.4973,34.5066,155279.0
2022-11-28 12:00:00,37.15,37.22,37.08,37.11,609809.0,34.5066,34.5716,34.4415,34.4694,609809.0
2022-11-28 12:10:00,37.11,37.17,37.08,37.16,239395.0,34.4694,34.5251,34.4415,34.5158,239395.0
2022-11-28 12:20:00,37.15,37.17,37.11,37.13,234591.0,34.5066,34.5251,34.4694,34.488,234591.0
2022-11-28 12:30:00,37.13,37.18,37.12,37.15,265497.0,34.488,34.5344,34.4787,34.5066,265497.0
2022-11-28 12:40:00,37.15,37.16,37.1,37.12,218050.0,34.5066,34.5158,34.4601,34.4787,218050.0
2022-11-28 12:50:00,37.12,37.12,37.04,37.05,307276.0,34.4787,34.4787,34.4044,34.4137,307276.0
2022-11-28 13:00:00,37.05,37.1,37.04,37.09,157189.0,34.4137,34.4601,34.4044,34.4508,157189.0
2022-11-28 13:10:00,37.08,37.1,37.05,37.08,297673.0,34.4415,34.4601,34.4137,34.4415,297673.0
2022-11-28 13:20:00,37.08,37.09,37.05,37.08,244623.0,34.4415,34.4508,34.4137,34.4415,244623.0
2022-11-28 13:30:00,37.08,37.09,37.01,37.08,287138.0,34.4415,34.4508,34.3765,34.4415,287138.0
2022-11-28 13:40:00,37.08,37.08,37.03,37.04,417291.0,34.4415,34.4415,34.3951,34.4044,417291.0
2022-11-28 13:50:00,37.04,37.05,36.97,37.0,455730.0,34.4044,34.4137,34.3394,34.3672,455730.0
2022-11-28 14:00:00,37.0,37.0,36.95,36.97,316229.0,34.3672,34.3672,34.3208,34.3394,316229.0
2022-11-28 14:10:00,36.96,36.99,36.95,36.96,287747.0,34.3301,34.3579,34.3208,34.3301,287747.0
2022-11-28 14:20:00,36.96,36.99,36.94,36.98,337976.0,34.3301,34.3579,34.3115,34.3487,337976.0
2022-11-28 14:30:00,36.98,36.99,36.96,36.99,357254.0,34.3487,34.3579,34.3301,34.3579,357254.0
2022-11-28 14:40:00,36.98,37.0,36.94,36.95,301668.0,34.3487,34.3672,34.3115,34.3208,301668.0
2022-11-28 14:50:00,36.95,36.97,36.92,36.94,322538.0,34.3208,34.3394,34.2929,34.3115,322538.0
2022-11-28 15:00:00,36.94,36.96,36.9,36.9,751016.0,34.3115,34.3301,34.2743,34.2743,751016.0
2022-11-28 15:10:00,36.91,36.92,36.86,36.89,537211.0,34.2836,34.2929,34.2372,34.2651,537211.0
2022-11-28 15:20:00,36.89,36.94,36.88,36.93,582124.0,34.2651,34.3115,34.2558,34.3022,582124.0
2022-11-28 15:30:00,36.93,36.93,36.89,36.91,783540.0,34.3022,34.3022,34.2651,34.2836,783540.0
2022-11-28 15:40:00,36.91,36.95,36.89,36.9,1171854.0,34.2836,34.3208,34.2651,34.2743,1171854.0
2022-11-28 15:50:00,36.9,36.93,36.83,36.89,3633242.0,34.2743,34.3022,34.2093,34.2651,3633242.0
2022-11-29 09:30:00,36.98,37.1,36.88,37.09,1010691.0,34.3487,34.4601,34.2558,34.4508,1010691.0
2022-11-29 09:40:00,37.09,37.1,36.97,37.0,594403.0,34.4508,34.4601,34.3394,34.3672,594403.0
2022-11-29 09:50:00,36.99,37.03,36.93,37.01,847215.0,34.3579,34.3951,34.3022,34.3765,847215.0
2022-11-29 10:00:00,37.02,37.07,36.97,36.98,945451.0,34.3858,34.4322,34.3394,34.3487,945451.0
2022-11-29 10:10:00,36.98,37.06,36.97,37.02,603440.0,34.3487,34.423,34.3394,34.3858,603440.0
2022-11-29 10:20:00,37.03,37.15,37.01,37.15,689405.0,34.3951,34.5066,34.3765,34.5066,689405.0
2022-11-29 10:30:00,37.15,37.15,37.1,37.13,648611.0,34.5066,34.5066,34.4601,34.488,648611.0
2022-11-29 10:40:00,37.13,37.13,37.08,37.09,352317.0,34.488,34.488,34.4415,34.4508,352317.0
2022-11-29 10:50:00,37.1,37.11,37.01,37.02,652004.0,34.4601,34.4694,34.3765,34.3858,652004.0
2022-11-29 11:00:00,37.02,37.05,36.92,36.93,703579.0,34.3858,34.4137,34.2929,34.3022,703579.0
2022-11-29 11:10:00,36.92,36.94,36.84,36.84,676898.0,34.2929,34.3115,34.2186,34.2186,676898.0
2022-11-29 11:20:00,36.84,36.88,36.8,36.82,408318.0,34.2186,34.2558,34.1815,34.2,408318.0
2022-11-29 11:30:00,36.82,36.9,36.82,36.86,569401.0,34.2,34.2743,34.2,34.2372,569401.0
2022-11-29 11:40:00,36.86,36.87,36.8,36.82,455085.0,34.2372,34.2465,34.1815,34.2,455085.0
2022-11-29 11:50:00,36.82,36.86,36.78,36.84,439952.0,34.2,34.2372,34.1629,34.2186,439952.0
2022-11-29 12:00:00,36.84,36.87,36.8,36.82,352688.0,34.2186,34.2465,34.1815,34.2,352688.0
2022-11-29 12:10:00,36.82,36.84,36.8,36.83,416556.0,34.2,34.2186,34.1815,34.2093,416556.0
2022-11-29 12:20:00,36.83,36.84,36.74,36.75,378716.0,34.2093,34.2186,34.1257,34.135,378716.0
2022-11-29 12:30:00,36.75,36.81,36.72,36.8,433989.0,34.135,34.1907,34.1072,34.1815,433989.0
2022-11-29 12:40:00,36.8,36.81,36.77,36.8,386725.0,34.1815,34.1907,34.1536,34.1815,386725.0
2022-11-29 12:50:00,36.81,36.84,36.8,36.83,426380.0,34.1907,34.2186,34.1815,34.2093,426380.0
2022-11-29 13:00:00,36.83,36.84,36.79,36.8,273693.0,34.2093,34.2186,34.1722,34.1815,273693.0
2022-11-29 13:10:00,36.8,36.83,36.77,36.79,314238.0,34.1815,34.2093,34.1536,34.1722,314238.0
2022-11-29 13:20:00,36.8,36.8,36.74,36.75,322590.0,34.1815,34.1815,34.1257,34.135,322590.0
2022-11-29 13:30:00,36.74,36.86,36.73,36.86,500973.0,34.1257,34.2372,34.1164,34.2372,500973.0
2022-11-29 13:40:00,36.86,36.87,36.81,36.82,249616.0,34.2372,34.2465,34.1907,34.2,249616.0
2022-11-29 13:50:00,36.82,36.86,36.8,36.84,349833.0,34.2,34.2372,34.1815,34.2186,349833.0
2022-11-29 14:00:00,36.84,36.97,36.84,36.95,519480.0,34.2186,34.3394,34.2186,34.3208,519480.0
2022-11-29 14:10:00,36.95,37.0,36.95,36.98,517392.0,34.3208,34.3672,34.3208,34.3487,517392.0
2022-11-29 14:20:00,36.98,36.99,36.91,36.93,498221.0,34.3487,34.3579,34.2836,34.3022,498221.0
2022-11-29 14:30:00,36.93,36.97,36.91,36.95,522918.0,34.3022,34.3394,34.2836,34.3208,522918.0
2022-11-29 14:40:00,36.95,36.96,36.91,36.91,431711.0,34.3208,34.3301,34.2836,34.2836,431711.0
2022-11-29 14:50:00,36.91,36.95,36.91,36.95,238084.0,34.2836,34.3208,34.2836,34.3208,238084.0
2022-11-29 15:00:00,36.94,37.01,36.93,37.0,411678.0,34.3115,34.3765,34.3022,34.3672,411678.0
2022-11-29 15:10:00,36.99,37.08,36.97,37.04,632647.0,34.3579,34.4415,34.3394,34.4044,632647.0
2022-11-29 15:20:00,37.04,37.06,36.99,37.04,530655.0,34.4044,34.423,34.3579,34.4044,530655.0
2022-11-29 15:30:00,37.03,37.07,37.01,37.04,616022.0,34.3951,34.4322,34.3765,34.4044,616022.0
2022-11-29 15:40:00,37.03,37.07,37.0,37.05,752994.0,34.3951,34.4322,34.3672,34.4137,752994.0
2022-11-29 15:50:00,37.05,37.07,36.99,36.99,2600127.0,34.4137,34.4322,34.3579,34.3579,2600127.0
2022-11-30 09:30:00,36.9,37.1,36.84,36.89,1914924.0,34.2743,34.4601,34.2186,34.2651,1914924.0
2022-11-30 09:40:00,36.88,36.93,36.61,36.62,1439174.0,34.2558,34.3022,34.005,34.0143,1439174.0
2022-11-30 09:50:00,36.63,36.68,36.45,36.45,1471277.0,34.0236,34.07,33.8564,33.8564,1471277.0
2022-11-30 10:00:00,36.45,36.49,36.22,36.3,1535887.0,33.8564,33.8935,33.6427,33.717,1535887.0
2022-11-30 10:10:00,36.3,36.4,36.2,36.25,1327895.0,33.717,33.8099,33.6242,33.6706,1327895.0
2022-11-30 10:20:00,36.25,36.3,36.21,36.24,1142963.0,33.6706,33.717,33.6334,33.6613,1142963.0
2022-11-30 10:30:00,36.25,36.37,36.23,36.37,663630.0,33.6706,33.7821,33.652,33.7821,663630.0
2022-11-30 10:40:00,36.37,36.42,36.35,36.39,685734.0,33.7821,33.8285,33.7635,33.8006,685734.0
2022-11-30 10:50:00,36.38,36.49,36.35,36.47,556932.0,33.7913,33.8935,33.7635,33.8749,556932.0
2022-11-30 11:00:00,36.46,36.56,36.46,36.55,622065.0,33.8657,33.9585,33.8657,33.9492,622065.0
2022-11-30 11:10:00,36.55,36.61,36.52,36.61,507999.0,33.9492,34.005,33.9214,34.005,507999.0
2022-11-30 11:20:00,36.61,36.71,36.59,36.69,714083.0,34.005,34.0979,33.9864,34.0793,714083.0
2022-11-30 11:30:00,36.69,36.75,36.68,36.73,562539.0,34.0793,34.135,34.07,34.1164,562539.0
2022-11-30 11:40:00,36.73,36.75,36.69,36.72,330710.0,34.1164,34.135,34.0793,34.1072,330710.0
2022-11-30 11:50:00,36.72,36.72,36.64,36.68,311719.0,34.1072,34.1072,34.0328,34.07,311719.0
2022-11-30 12:00:00,36.68,36.7,36.67,36.7,373919.0,34.07,34.0886,34.0607,34.0886,373919.0
2022-11-30 12:10:00,36.7,36.7,36.61,36.63,402960.0,34.0886,34.0886,34.005,34.0236,402960.0
2022-11-30 12:20:00,36.63,36.63,36.53,36.54,484190.0,34.0236,34.0236,33.9307,33.94,484190.0
2022-11-30 12:30:00,36.53,36.55,36.48,36.5,362033.0,33.9307,33.9492,33.8842,33.9028,362033.0
2022-11-30 12:40:00,36.5,36.55,36.48,36.48,373767.0,33.9028,33.9492,33.8842,33.8842,373767.0
2022-11-30 12:50:00,36.49,36.53,36.48,36.52,324694.0,33.8935,33.9307,33.8842,33.9214,324694.0
2022-11-30 13:00:00,36.52,36.6,36.52,36.59,320106.0,33.9214,33.9957,33.9214,33.9864,320106.0
2022-11-30 13:10:00,36.59,36.63,36.56,36.59,426719.0,33.9864,34.0236,33.9585,33.9864,426719.0
2022-11-30 13:20:00,36.59,36.61,36.56,36.6,374023.0,33.9864,34.005,33.9585,33.9957,374023.0
2022-11-30 13:30:00,36.6,36.95,36.53,36.93,1672922.0,33.9957,34.3208,33.9307,34.3022,1672922.0
2022-11-30 13:40:00,36.93,36.98,36.73,36.84,996062.0,34.3022,34.3487,34.1164,34.2186,996062.0
2022-11-30 13:50:00,36.83,37.09,36.82,37.06,913711.0,34.2093,34.4508,34.2,34.423,913711.0
2022-11-30 14:00:00,37.07,37.2,37.05,37.16,990388.0,34.4322,34.553,34.4137,34.5158,990388.0
2022-11-30 14:10:00,37.16,37.32,37.12,37.31,793736.0,34.5158,34.6645,34.4787,34.6552,793736.0
2022-11-30 14:20:00,37.32,37.33,37.23,37.25,676513.0,34.6645,34.6737,34.5809,34.5994,676513.0
2022-11-30 14:30:00,37.25,37.27,37.16,37.19,493758.0,34.5994,34.618,34.5158,34.5437,493758.0
2022-11-30 14:40:00,37.19,37.23,37.12,37.19,749971.0,34.5437,34.5809,34.4787,34.5437,749971.0
2022-11-30 14:50:00,37.19,37.28,37.17,37.27,503963.0,34.5437,34.6273,34.5251,34.618,503963.0
2022-11-30 15:00:00,37.28,37.39,37.24,37.37,577917.0,34.6273,34.7295,34.5902,34.7109,577917.0
2022-11-30 15:10:00,37.37,37.49,37.36,37.46,647349.0,34.7109,34.8224,34.7016,34.7945,647349.0
2022-11-30 15:20:00,37.46,37.59,37.45,37.59,1127125.0,34.7945,34.9152,34.7852,34.9152,1127125.0
2022-11-30 15:30:00,37.58,37.77,37.58,37.72,1423313.0,34.906,35.0824,34.906,35.036,1423313.0
2022-11-30 15:40:00,37.71,37.77,37.61,37.64,1863708.0,35.0267,35.0824,34.9338,34.9617,1863708.0
2022-11-30 15:50:00,37.64,37.85,37.63,37.83,5366057.0,34.9617,35.1567,34.9524,35.1382,5366057.0
2022-12-01 09:30:00,37.5,37.69,37.26,37.26,1756452.0,35.0413,35.2188,34.817,34.817,1756452.0
2022-12-01 09:40:00,37.27,37.27,37.02,37.08,1582453.0,34.8264,34.8264,34.5928,34.6488,1582453.0
2022-12-01 09:50:00,37.08,37.18,37.03,37.04,895802.0,34.6488,34.7423,34.6021,34.6115,895802.0
2022-12-01 10:00:00,37.04,37.11,36.8,36.84,1475979.0,34.6115,34.6769,34.3872,34.4246,1475979.0
2022-12-01 10:10:00,36.85,36.85,36.52,36.52,1554525.0,34.4339,34.4339,34.1256,34.1256,1554525.0
2022-12-01 10:20:00,36.52,36.58,36.45,36.54,1092956.0,34.1256,34.1816,34.0602,34.1442,1092956.0
2022-12-01 10:30:00,36.54,36.69,36.49,36.61,1579544.0,34.1442,34.2844,34.0975,34.2097,1579544.0
2022-12-01 10:40:00,36.6,36.7,36.54,36.7,1283345.0,34.2003,34.2938,34.1442,34.2938,1283345.0
2022-12-01 10:50:00,36.69,36.71,36.61,36.68,1197493.0,34.2844,34.3031,34.2097,34.2751,1197493.0
2022-12-01 11:00:00,36.68,36.69,36.55,36.6,975789.0,34.2751,34.2844,34.1536,34.2003,975789.0
2022-12-01 11:10:00,36.6,36.6,36.4,36.45,1134212.0,34.2003,34.2003,34.0134,34.0602,1134212.0
2022-12-01 11:20:00,36.45,36.61,36.43,36.59,1059719.0,34.0602,34.2097,34.0415,34.191,1059719.0
2022-12-01 11:30:00,36.6,36.67,36.57,36.59,1626857.0,34.2003,34.2657,34.1723,34.191,1626857.0
2022-12-01 11:40:00,36.6,36.67,36.56,36.59,840352.0,34.2003,34.2657,34.1629,34.191,840352.0
2022-12-01 11:50:00,36.59,36.64,36.57,36.64,678215.0,34.191,34.2377,34.1723,34.2377,678215.0
2022-12-01 12:00:00,36.64,36.65,36.52,36.52,346625.0,34.2377,34.247,34.1256,34.1256,346625.0
2022-12-01 12:10:00,36.53,36.58,36.51,36.54,356737.0,34.1349,34.1816,34.1162,34.1442,356737.0
2022-12-01 12:20:00,36.54,36.68,36.53,36.64,671527.0,34.1442,34.2751,34.1349,34.2377,671527.0
2022-12-01 12:30:00,36.64,36.71,36.59,36.61,763429.0,34.2377,34.3031,34.191,34.2097,763429.0
2022-12-01 12:40:00,36.6,36.61,36.52,36.59,470756.0,34.2003,34.2097,34.1256,34.191,470756.0
2022-12-01 12:50:00,36.59,36.6,36.56,36.6,316587.0,34.191,34.2003,34.1629,34.2003,316587.0
2022-12-01 13:00:00,36.59,36.65,36.57,36.63,427677.0,34.191,34.247,34.1723,34.2283,427677.0
2022-12-01 13:10:00,36.62,36.63,36.53,36.55,516090.0,34.219,34.2283,34.1349,34.1536,516090.0
2022-12-01 13:20:00,36.55,36.6,36.54,36.57,297358.0,34.1536,34.2003,34.1442,34.1723,297358.0
2022-12-01 13:30:00,36.57,36.6,36.52,36.54,333626.0,34.1723,34.2003,34.1256,34.1442,333626.0
2022-12-01 13:40:00,36.54,36.62,36.53,36.61,357754.0,34.1442,34.219,34.1349,34.2097,357754.0
2022-12-01 13:50:00,36.61,36.61,36.55,36.57,421302.0,34.2097,34.2097,34.1536,34.1723,421302.0
2022-12-01 14:00:00,36.57,36.58,36.51,36.57,464551.0,34.1723,34.1816,34.1162,34.1723,464551.0
2022-12-01 14:10:00,36.57,36.64,36.56,36.62,1129230.0,34.1723,34.2377,34.1629,34.219,1129230.0
2022-12-01 14:20:00,36.61,36.7,36.6,36.66,1451867.0,34.2097,34.2938,34.2003,34.2564,1451867.0
2022-12-01 14:30:00,36.66,36.66,36.62,36.65,492212.0,34.2564,34.2564,34.219,34.247,492212.0
2022-12-01 14:40:00,36.66,36.66,36.61,36.66,561529.0,34.2564,34.2564,34.2097,34.2564,561529.0
2022-12-01 14:50:00,36.66,36.66,36.62,36.66,541879.0,34.2564,34.2564,34.219,34.2564,541879.0
2022-12-01 15:00:00,36.65,36.67,36.63,36.64,1125057.0,34.247,34.2657,34.2283,34.2377,1125057.0
2022-12-01 15:10:00,36.64,36.66,36.61,36.63,601368.0,34.2377,34.2564,34.2097,34.2283,601368.0
2022-12-01 15:20:00,36.63,36.64,36.56,36.59,740954.0,34.2283,34.2377,34.1629,34.191,740954.0
2022-12-01 15:30:00,36.59,36.66,36.59,36.66,1066475.0,34.191,34.2564,34.191,34.2564,1066475.0
2022-12-01 15:40:00,36.66,36.67,36.59,36.59,1356307.0,34.2564,34.2657,34.191,34.191,1356307.0
2022-12-01 15:50:00,36.6,36.65,36.53,36.55,4355620.0,34.2003,34.247,34.1349,34.1536,4355620.0
2022-12-02 09:30:00,36.06,36.22,35.96,36.01,2090522.0,33.6957,33.8452,33.6023,33.649,2090522.0
2022-12-02 09:40:00,36.01,36.05,35.89,36.05,1544786.0,33.649,33.6864,33.5369,33.6864,1544786.0
2022-12-02 09:50:00,36.04,36.28,36.04,36.27,1280814.0,33.677,33.9013,33.677,33.892,1280814.0
2022-12-02 10:00:00,36.26,36.29,36.16,36.2,1418824.0,33.8826,33.9106,33.7892,33.8265,1418824.0
2022-12-02 10:10:00,36.2,36.24,36.05,36.09,1208826.0,33.8265,33.8639,33.6864,33.7238,1208826.0
2022-12-02 10:20:00,36.08,36.11,35.87,35.91,1508645.0,33.7144,33.7424,33.5182,33.5556,1508645.0
2022-12-02 10:30:00,35.9,36.01,35.88,35.95,1388487.0,33.5462,33.649,33.5275,33.5929,1388487.0
2022-12-02 10:40:00,35.95,36.05,35.94,36.0,827327.0,33.5929,33.6864,33.5836,33.6397,827327.0
2022-12-02 10:50:00,36.0,36.0,35.81,35.83,992211.0,33.6397,33.6397,33.4621,33.4808,992211.0
2022-12-02 11:00:00,35.83,35.99,35.83,35.98,1065649.0,33.4808,33.6303,33.4808,33.621,1065649.0
2022-12-02 11:10:00,35.98,35.99,35.9,35.93,583192.0,33.621,33.6303,33.5462,33.5742,583192.0
2022-12-02 11:20:00,35.92,35.97,35.91,35.95,522883.0,33.5649,33.6116,33.5556,33.5929,522883.0
2022-12-02 11:30:00,35.95,36.05,35.94,36.03,759660.0,33.5929,33.6864,33.5836,33.6677,759660.0
2022-12-02 11:40:00,36.04,36.09,36.0,36.02,863030.0,33.677,33.7238,33.6397,33.6583,863030.0
2022-12-02 11:50:00,36.02,36.11,35.99,36.09,524181.0,33.6583,33.7424,33.6303,33.7238,524181.0
2022-12-02 12:00:00,36.09,36.17,36.08,36.16,608238.0,33.7238,33.7985,33.7144,33.7892,608238.0
2022-12-02 12:10:00,36.15,36.2,36.11,36.12,807677.0,33.7798,33.8265,33.7424,33.7518,807677.0
2022-12-02 12:20:00,36.11,36.12,36.01,36.03,450109.0,33.7424,33.7518,33.649,33.6677,450109.0
2022-12-02 12:30:00,36.02,36.05,35.91,35.95,478632.0,33.6583,33.6864,33.5556,33.5929,478632.0
2022-12-02 12:40:00,35.95,36.05,35.94,36.04,478700.0,33.5929,33.6864,33.5836,33.677,478700.0
2022-12-02 12:50:00,36.04,36.09,36.02,36.03,402933.0,33.677,33.7238,33.6583,33.6677,402933.0
2022-12-02 13:00:00,36.02,36.05,35.97,35.98,263721.0,33.6583,33.6864,33.6116,33.621,263721.0
2022-12-02 13:10:00,35.98,36.03,35.96,35.96,458228.0,33.621,33.6677,33.6023,33.6023,458228.0
2022-12-02 13:20:00,35.96,36.01,35.95,36.0,210460.0,33.6023,33.649,33.5929,33.6397,210460.0
2022-12-02 13:30:00,36.0,36.01,35.98,36.0,245981.0,33.6397,33.649,33.621,33.6397,245981.0
2022-12-02 13:40:00,35.99,36.07,35.99,36.05,354197.0,33.6303,33.7051,33.6303,33.6864,354197.0
2022-12-02 13:50:00,36.05,36.1,36.04,36.08,452184.0,33.6864,33.7331,33.677,33.7144,452184.0
2022-12-02 14:00:00,36.08,36.08,35.95,35.98,460349.0,33.7144,33.7144,33.5929,33.621,460349.0
2022-12-02 14:10:00,35.98,36.0,35.96,36.0,327195.0,33.621,33.6397,33.6023,33.6397,327195.0
2022-12-02 14:20:00,36.0,36.0,35.95,35.97,343227.0,33.6397,33.6397,33.5929,33.6116,343227.0
2022-12-02 14:30:00,35.96,35.99,35.94,35.97,289054.0,33.6023,33.6303,33.5836,33.6116,289054.0
2022-12-02 14:40:00,35.97,36.01,35.96,36.0,568874.0,33.6116,33.649,33.6023,33.6397,568874.0
2022-12-02 14:50:00,36.0,36.06,35.98,36.03,673567.0,33.6397,33.6957,33.621,33.6677,673567.0
2022-12-02 15:00:00,36.04,36.12,36.03,36.12,706098.0,33.677,33.7518,33.6677,33.7518,706098.0
2022-12-02 15:10:00,36.12,36.12,36.05,36.08,756239.0,33.7518,33.7518,33.6864,33.7144,756239.0
2022-12-02 15:20:00,36.08,36.12,36.05,36.07,776643.0,33.7144,33.7518,33.6864,33.7051,776643.0
2022-12-02 15:30:00,36.07,36.1,36.02,36.04,983893.0,33.7051,33.7331,33.6583,33.677,983893.0
2022-12-02 15:40:00,36.05,36.07,36.03,36.05,894115.0,33.6864,33.7051,33.6677,33.6864,894115.0
2022-12-02 15:50:00,36.05,36.14,36.03,36.08,4971521.0,33.6864,33.7705,33.6677,33.7144,4971521.0
2022-12-05 09:30:00,35.81,35.89,35.67,35.76,1526296.0,33.4621,33.5369,33.3313,33.4154,1526296.0
2022-12-05 09:40:00,35.76,35.77,35.53,35.53,1018801.0,33.4154,33.4247,33.2005,33.2005,1018801.0
2022-12-05 09:50:00,35.53,35.6,35.46,35.53,1441767.0,33.2005,33.2659,33.1351,33.2005,1441767.0
2022-12-05 10:00:00,35.52,35.58,35.4,35.54,1239441.0,33.1911,33.2472,33.079,33.2098,1239441.0
2022-12-05 10:10:00,35.54,35.55,35.43,35.44,615006.0,33.2098,33.2192,33.107,33.1164,615006.0
2022-12-05 10:20:00,35.44,35.55,35.42,35.51,407015.0,33.1164,33.2192,33.0977,33.1818,407015.0
2022-12-05 10:30:00,35.5,35.51,35.38,35.42,1058643.0,33.1724,33.1818,33.0603,33.0977,1058643.0
2022-12-05 10:40:00,35.43,35.43,35.32,35.34,752738.0,33.107,33.107,33.0042,33.0229,752738.0
2022-12-05 10:50:00,35.34,35.35,35.13,35.16,1404061.0,33.0229,33.0323,32.8267,32.8547,1404061.0
2022-12-05 11:00:00,35.17,35.24,35.12,35.19,923956.0,32.8641,32.9295,32.8174,32.8828,923956.0
2022-12-05 11:10:00,35.19,35.24,35.15,35.16,559801.0,32.8828,32.9295,32.8454,32.8547,559801.0
2022-12-05 11:20:00,35.16,35.17,35.06,35.06,1061916.0,32.8547,32.8641,32.7613,32.7613,1061916.0
2022-12-05 11:30:00,35.07,35.08,34.92,35.02,1175926.0,32.7706,32.78,32.6305,32.7239,1175926.0
2022-12-05 11:40:00,35.01,35.04,34.98,35.02,780714.0,32.7146,32.7426,32.6865,32.7239,780714.0
2022-12-05 11:50:00,35.02,35.03,34.8,34.8,626089.0,32.7239,32.7333,32.5183,32.5183,626089.0
2022-12-05 12:00:00,34.8,34.84,34.74,34.83,1030671.0,32.5183,32.5557,32.4623,32.5464,1030671.0
2022-12-05 12:10:00,34.83,34.86,34.75,34.86,832724.0,32.5464,32.5744,32.4716,32.5744,832724.0
2022-12-05 12:20:00,34.86,34.92,34.81,34.83,1432207.0,32.5744,32.6305,32.5277,32.5464,1432207.0
2022-12-05 12:30:00,34.82,34.83,34.72,34.79,1343852.0,32.537,32.5464,32.4436,32.509,1343852.0
2022-12-05 12:40:00,34.8,34.85,34.76,34.82,776122.0,32.5183,32.5651,32.481,32.537,776122.0
2022-12-05 12:50:00,34.82,34.85,34.74,34.78,992703.0,32.537,32.5651,32.4623,32.4996,992703.0
2022-12-05 13:00:00,34.78,34.8,34.73,34.74,1192235.0,32.4996,32.5183,32.4529,32.4623,1192235.0
2022-12-05 13:10:00,34.75,34.81,34.74,34.74,786421.0,32.4716,32.5277,32.4623,32.4623,786421.0
2022-12-05 13:20:00,34.74,34.75,34.63,34.65,760168.0,32.4623,32.4716,32.3595,32.3782,760168.0
2022-12-05 13:30:00,34.65,34.72,34.6,34.7,1361707.0,32.3782,32.4436,32.3314,32.4249,1361707.0
2022-12-05 13:40:00,34.7,34.72,34.62,34.63,674961.0,32.4249,32.4436,32.3501,32.3595,674961.0
2022-12-05 13:50:00,34.63,34.63,34.52,34.54,988689.0,32.3595,32.3595,32.2567,32.2754,988689.0
2022-12-05 14:00:00,34.54,34.54,34.41,34.42,1077255.0,32.2754,32.2754,32.1539,32.1632,1077255.0
2022-12-05 14:10:00,34.42,34.51,34.39,34.42,876839.0,32.1632,32.2473,32.1352,32.1632,876839.0
2022-12-05 14:20:00,34.43,34.43,34.35,34.36,802014.0,32.1726,32.1726,32.0978,32.1072,802014.0
2022-12-05 14:30:00,34.36,34.4,34.35,34.36,787224.0,32.1072,32.1446,32.0978,32.1072,787224.0
2022-12-05 14:40:00,34.37,34.37,34.28,34.35,893741.0,32.1165,32.1165,32.0324,32.0978,893741.0
2022-12-05 14:50:00,34.35,34.41,34.32,34.38,941205.0,32.0978,32.1539,32.0698,32.1259,941205.0
2022-12-05 15:00:00,34.39,34.4,34.35,34.37,984399.0,32.1352,32.1446,32.0978,32.1165,984399.0
2022-12-05 15:10:00,34.36,34.41,34.33,34.34,1573723.0,32.1072,32.1539,32.0791,32.0885,1573723.0
2022-12-05 15:20:00,34.33,34.34,34.14,34.14,2093747.0,32.0791,32.0885,31.9016,31.9016,2093747.0
2022-12-05 15:30:00,34.14,34.34,34.14,34.28,3818554.0,31.9016,32.0885,31.9016,32.0324,3818554.0
2022-12-05 15:40:00,34.28,34.28,34.17,34.22,4065205.0,32.0324,32.0324,31.9296,31.9764,4065205.0
2022-12-05 15:50:00,34.22,34.5,34.21,34.46,7134782.0,31.9764,32.238,31.967,32.2006,7134782.0
2022-12-06 09:30:00,34.48,34.68,34.23,34.34,2786010.0,32.2193,32.4062,31.9857,32.0885,2786010.0
2022-12-06 09:40:00,34.34,34.35,33.28,33.31,5997035.0,32.0885,32.0978,31.098,31.126,5997035.0
2022-12-06 09:50:00,33.32,33.54,33.26,33.44,3882414.0,31.1354,31.3409,31.0793,31.2475,3882414.0
2022-12-06 10:00:00,33.44,33.63,33.43,33.52,2771131.0,31.2475,31.425,31.2382,31.3223,2771131.0
2022-12-06 10:10:00,33.52,33.52,33.34,33.44,1692693.0,31.3223,31.3223,31.1541,31.2475,1692693.0
2022-12-06 10:20:00,33.44,33.56,33.43,33.48,1445145.0,31.2475,31.3596,31.2382,31.2849,1445145.0
2022-12-06 10:30:00,33.48,33.52,33.28,33.3,1406327.0,31.2849,31.3223,31.098,31.1167,1406327.0
2022-12-06 10:40:00,33.3,33.41,33.22,33.38,1378730.0,31.1167,31.2195,31.0419,31.1914,1378730.0
2022-12-06 10:50:00,33.38,33.49,33.38,33.45,1105300.0,31.1914,31.2942,31.1914,31.2568,1105300.0
2022-12-06 11:00:00,33.45,33.45,33.28,33.3,1184688.0,31.2568,31.2568,31.098,31.1167,1184688.0
2022-12-06 11:10:00,33.3,33.46,33.26,33.27,1329825.0,31.1167,31.2662,31.0793,31.0886,1329825.0
2022-12-06 11:20:00,33.27,33.3,33.23,33.27,1623275.0,31.0886,31.1167,31.0513,31.0886,1623275.0
2022-12-06 11:30:00,33.26,33.27,33.13,33.16,2011403.0,31.0793,31.0886,30.9578,30.9859,2011403.0
2022-12-06 11:40:00,33.16,33.17,33.06,33.09,1537333.0,30.9859,30.9952,30.8924,30.9204,1537333.0
2022-12-06 11:50:00,33.09,33.14,33.03,33.03,1468949.0,30.9204,30.9672,30.8644,30.8644,1468949.0
2022-12-06 12:00:00,33.03,33.08,33.0,33.02,1128082.0,30.8644,30.9111,30.8364,30.855,1128082.0
2022-12-06 12:10:00,33.02,33.02,32.84,32.84,1895423.0,30.855,30.855,30.6868,30.6868,1895423.0
2022-12-06 12:20:00,32.84,32.87,32.76,32.77,2223617.0,30.6868,30.7149,30.6121,30.6214,2223617.0
2022-12-06 12:30:00,32.77,32.78,32.65,32.69,1746158.0,30.6214,30.6308,30.5093,30.5467,1746158.0
2022-12-06 12:40:00,32.69,32.77,32.66,32.66,1674135.0,30.5467,30.6214,30.5186,30.5186,1674135.0
2022-12-06 12:50:00,32.66,32.7,32.56,32.57,1353007.0,30.5186,30.556,30.4252,30.4345,1353007.0
2022-12-06 13:00:00,32.57,32.62,32.45,32.47,2542169.0,30.4345,30.4813,30.3224,30.3411,2542169.0
2022-12-06 13:10:00,32.47,32.49,32.4,32.48,1731626.0,30.3411,30.3598,30.2757,30.3504,1731626.0
2022-12-06 13:20:00,32.48,32.6,32.48,32.59,1212040.0,30.3504,30.4626,30.3504,30.4532,1212040.0
2022-12-06 13:30:00,32.59,32.72,32.59,32.68,1302088.0,30.4532,30.5747,30.4532,30.5373,1302088.0
2022-12-06 13:40:00,32.67,32.86,32.67,32.85,1225367.0,30.528,30.7055,30.528,30.6962,1225367.0
2022-12-06 13:50:00,32.85,32.85,32.67,32.7,999843.0,30.6962,30.6962,30.528,30.556,999843.0
2022-12-06 14:00:00,32.7,32.71,32.5,32.55,1232191.0,30.556,30.5654,30.3691,30.4159,1232191.0
2022-12-06 14:10:00,32.54,32.55,32.5,32.54,904120.0,30.4065,30.4159,30.3691,30.4065,904120.0
2022-12-06 14:20:00,32.54,32.68,32.53,32.59,1519540.0,30.4065,30.5373,30.3972,30.4532,1519540.0
2022-12-06 14:30:00,32.59,32.6,32.5,32.57,1179985.0,30.4532,30.4626,30.3691,30.4345,1179985.0
2022-12-06 14:40:00,32.57,32.72,32.55,32.66,1111880.0,30.4345,30.5747,30.4159,30.5186,1111880.0
2022-12-06 14:50:00,32.66,32.82,32.65,32.77,1477005.0,30.5186,30.6682,30.5093,30.6214,1477005.0
2022-12-06 15:00:00,32.77,32.85,32.75,32.82,1381553.0,30.6214,30.6962,30.6027,30.6682,1381553.0
2022-12-06 15:10:00,32.82,32.84,32.78,32.82,1492518.0,30.6682,30.6868,30.6308,30.6682,1492518.0
2022-12-06 15:20:00,32.82,32.89,32.79,32.87,1218940.0,30.6682,30.7336,30.6401,30.7149,1218940.0
2022-12-06 15:30:00,32.88,32.95,32.81,32.95,1824691.0,30.7242,30.7896,30.6588,30.7896,1824691.0
2022-12-06 15:40:00,32.94,33.02,32.92,32.98,2387397.0,30.7803,30.855,30.7616,30.8177,2387397.0
2022-12-06 15:50:00,32.99,33.04,32.95,32.97,4397351.0,30.827,30.8737,30.7896,30.8083,4397351.0
2022-12-07 09:30:00,32.59,32.63,32.35,32.57,2345003.0,30.4532,30.4906,30.229,30.4345,2345003.0
2022-12-07 09:40:00,32.57,32.67,32.43,32.56,1311390.0,30.4345,30.528,30.3037,30.4252,1311390.0
2022-12-07 09:50:00,32.56,32.59,32.47,32.52,909274.0,30.4252,30.4532,30.3411,30.3878,909274.0
2022-12-07 10:00:00,32.51,32.64,32.36,32.63,1703672.0,30.3785,30.5,30.2383,30.4906,1703672.0
2022-12-07 10:10:00,32.63,32.68,32.46,32.62,1007154.0,30.4906,30.5373,30.3318,30.4813,1007154.0
2022-12-07 10:20:00,32.61,32.79,32.54,32.79,1160943.0,30.4719,30.6401,30.4065,30.6401,1160943.0
2022-12-07 10:30:00,32.79,32.92,32.75,32.77,1406287.0,30.6401,30.7616,30.6027,30.6214,1406287.0
2022-12-07 10:40:00,32.77,32.84,32.71,32.77,794226.0,30.6214,30.6868,30.5654,30.6214,794226.0
2022-12-07 10:50:00,32.76,32.83,32.73,32.77,844237.0,30.6121,30.6775,30.5841,30.6214,844237.0
2022-12-07 11:00:00,32.77,32.88,32.77,32.82,1245946.0,30.6214,30.7242,30.6214,30.6682,1245946.0
2022-12-07 11:10:00,32.83,32.84,32.75,32.77,725587.0,30.6775,30.6868,30.6027,30.6214,725587.0
2022-12-07 11:20:00,32.77,32.77,32.66,32.69,1101022.0,30.6214,30.6214,30.5186,30.5467,1101022.0
2022-12-07 11:30:00,32.68,32.77,32.64,32.75,803764.0,30.5373,30.6214,30.5,30.6027,803764.0
2022-12-07 11:40:00,32.75,32.85,32.74,32.8,773437.0,30.6027,30.6962,30.5934,30.6495,773437.0
2022-12-07 11:50:00,32.8,32.82,32.7,32.78,521398.0,30.6495,30.6682,30.556,30.6308,521398.0
2022-12-07 12:00:00,32.78,32.8,32.71,32.76,408163.0,30.6308,30.6495,30.5654,30.6121,408163.0
2022-12-07 12:10:00,32.76,32.8,32.7,32.77,484401.0,30.6121,30.6495,30.556,30.6214,484401.0
2022-12-07 12:20:00,32.78,32.79,32.69,32.7,521245.0,30.6308,30.6401,30.5467,30.556,521245.0
2022-12-07 12:30:00,32.7,32.77,32.69,32.75,491277.0,30.556,30.6214,30.5467,30.6027,491277.0
2022-12-07 12:40:00,32.75,32.78,32.71,32.73,669409.0,30.6027,30.6308,30.5654,30.5841,669409.0
2022-12-07 12:50:00,32.73,32.74,32.65,32.66,599772.0,30.5841,30.5934,30.5093,30.5186,599772.0
2022-12-07 13:00:00,32.66,32.7,32.63,32.65,534520.0,30.5186,30.556,30.4906,30.5093,534520.0
2022-12-07 13:10:00,32.65,32.76,32.62,32.76,678549.0,30.5093,30.6121,30.4813,30.6121,678549.0
2022-12-07 13:20:00,32.75,32.82,32.7,32.81,729114.0,30.6027,30.6682,30.556,30.6588,729114.0
2022-12-07 13:30:00,32.82,32.86,32.79,32.83,551904.0,30.6682,30.7055,30.6401,30.6775,551904.0
2022-12-07 13:40:00,32.83,32.87,32.81,32.86,499579.0,30.6775,30.7149,30.6588,30.7055,499579.0
2022-12-07 13:50:00,32.86,32.86,32.73,32.74,455897.0,30.7055,30.7055,30.5841,30.5934,455897.0
2022-12-07 14:00:00,32.75,32.77,32.67,32.73,544402.0,30.6027,30.6214,30.528,30.5841,544402.0
2022-12-07 14:10:00,32.73,32.78,32.72,32.75,602417.0,30.5841,30.6308,30.5747,30.6027,602417.0
2022-12-07 14:20:00,32.74,32.77,32.7,32.76,482536.0,30.5934,30.6214,30.556,30.6121,482536.0
2022-12-07 14:30:00,32.76,32.82,32.73,32.81,758404.0,30.6121,30.6682,30.5841,30.6588,758404.0
2022-12-07 14:40:00,32.8,32.82,32.75,32.76,521465.0,30.6495,30.6682,30.6027,30.6121,521465.0
2022-12-07 14:50:00,32.76,32.77,32.7,32.73,702202.0,30.6121,30.6214,30.556,30.5841,702202.0
2022-12-07 15:00:00,32.73,32.81,32.72,32.76,700015.0,30.5841,30.6588,30.5747,30.6121,700015.0
2022-12-07 15:10:00,32.76,32.83,32.76,32.79,805020.0,30.6121,30.6775,30.6121,30.6401,805020.0
2022-12-07 15:20:00,32.79,32.86,32.74,32.86,1092894.0,30.6401,30.7055,30.5934,30.7055,1092894.0
2022-12-07 15:30:00,32.86,32.89,32.83,32.84,1129553.0,30.7055,30.7336,30.6775,30.6868,1129553.0
2022-12-07 15:40:00,32.84,32.85,32.75,32.76,1065016.0,30.6868,30.6962,30.6027,30.6121,1065016.0
2022-12-07 15:50:00,32.76,32.78,32.71,32.75,2385540.0,30.6121,30.6308,30.5654,30.6027,2385540.0
2022-12-08 09:30:00,32.97,32.99,32.56,32.69,1648549.0,30.8083,30.827,30.4252,30.5467,1648549.0
2022-12-08 09:40:00,32.7,32.94,32.65,32.82,1224194.0,30.556,30.7803,30.5093,30.6682,1224194.0
2022-12-08 09:50:00,32.83,32.95,32.78,32.91,1351052.0,30.6775,30.7896,30.6308,30.7523,1351052.0
2022-12-08 10:00:00,32.92,32.92,32.81,32.81,767895.0,30.7616,30.7616,30.6588,30.6588,767895.0
2022-12-08 10:10:00,32.82,32.86,32.77,32.79,742920.0,30.6682,30.7055,30.6214,30.6401,742920.0
2022-12-08 10:20:00,32.79,32.86,32.77,32.78,725116.0,30.6401,30.7055,30.6214,30.6308,725116.0
2022-12-08 10:30:00,32.78,32.81,32.72,32.76,868057.0,30.6308,30.6588,30.5747,30.6121,868057.0
2022-12-08 10:40:00,32.75,32.76,32.57,32.58,1290466.0,30.6027,30.6121,30.4345,30.4439,1290466.0
2022-12-08 10:50:00,32.59,32.64,32.57,32.58,569819.0,30.4532,30.5,30.4345,30.4439,569819.0
2022-12-08 11:00:00,32.58,32.6,32.46,32.47,911507.0,30.4439,30.4626,30.3318,30.3411,911507.0
2022-12-08 11:10:00,32.46,32.52,32.45,32.45,846738.0,30.3318,30.3878,30.3224,30.3224,846738.0
2022-12-08 11:20:00,32.45,32.5,32.43,32.48,657649.0,30.3224,30.3691,30.3037,30.3504,657649.0
2022-12-08 11:30:00,32.48,32.52,32.47,32.51,567407.0,30.3504,30.3878,30.3411,30.3785,567407.0
2022-12-08 11:40:00,32.52,32.52,32.46,32.48,448190.0,30.3878,30.3878,30.3318,30.3504,448190.0
2022-12-08 11:50:00,32.48,32.49,32.41,32.41,627245.0,30.3504,30.3598,30.285,30.285,627245.0
2022-12-08 12:00:00,32.41,32.41,32.35,32.37,863827.0,30.285,30.285,30.229,30.2477,863827.0
2022-12-08 12:10:00,32.37,32.41,32.34,32.34,657621.0,30.2477,30.285,30.2196,30.2196,657621.0
2022-12-08 12:20:00,32.34,32.35,32.29,32.3,820603.0,30.2196,30.229,30.1729,30.1822,820603.0
2022-12-08 12:30:00,32.29,32.3,32.23,32.26,762951.0,30.1729,30.1822,30.1168,30.1449,762951.0
2022-12-08 12:40:00,32.26,32.26,32.2,32.21,542845.0,30.1449,30.1449,30.0888,30.0981,542845.0
2022-12-08 12:50:00,32.2,32.23,32.18,32.18,978344.0,30.0888,30.1168,30.0701,30.0701,978344.0
2022-12-08 13:00:00,32.18,32.27,32.18,32.26,1578950.0,30.0701,30.1542,30.0701,30.1449,1578950.0
2022-12-08 13:10:00,32.26,32.27,32.24,32.25,564974.0,30.1449,30.1542,30.1262,30.1355,564974.0
2022-12-08 13:20:00,32.25,32.38,32.18,32.37,1409673.0,30.1355,30.257,30.0701,30.2477,1409673.0
2022-12-08 13:30:00,32.38,32.42,32.34,32.42,826078.0,30.257,30.2944,30.2196,30.2944,826078.0
2022-12-08 13:40:00,32.42,32.47,32.41,32.41,635188.0,30.2944,30.3411,30.285,30.285,635188.0
2022-12-08 13:50:00,32.42,32.42,32.31,32.33,814072.0,30.2944,30.2944,30.1916,30.2103,814072.0
2022-12-08 14:00:00,32.33,32.33,32.21,32.3,1276599.0,30.2103,30.2103,30.0981,30.1822,1276599.0
2022-12-08 14:10:00,32.3,32.33,32.26,32.29,704164.0,30.1822,30.2103,30.1449,30.1729,704164.0
2022-12-08 14:20:00,32.29,32.35,32.27,32.3,615780.0,30.1729,30.229,30.1542,30.1822,615780.0
2022-12-08 14:30:00,32.31,32.4,32.28,32.38,889382.0,30.1916,30.2757,30.1636,30.257,889382.0
2022-12-08 14:40:00,32.38,32.44,32.36,32.42,750140.0,30.257,30.3131,30.2383,30.2944,750140.0
2022-12-08 14:50:00,32.42,32.46,32.38,32.41,751367.0,30.2944,30.3318,30.257,30.285,751367.0
2022-12-08 15:00:00,32.41,32.44,32.38,32.39,684111.0,30.285,30.3131,30.257,30.2663,684111.0
2022-12-08 15:10:00,32.4,32.43,32.38,32.41,694209.0,30.2757,30.3037,30.257,30.285,694209.0
2022-12-08 15:20:00,32.41,32.45,32.36,32.4,1100290.0,30.285,30.3224,30.2383,30.2757,1100290.0
2022-12-08 15:30:00,32.4,32.43,32.34,32.38,1115691.0,30.2757,30.3037,30.2196,30.257,1115691.0
2022-12-08 15:40:00,32.38,32.4,32.33,32.36,1618828.0,30.257,30.2757,30.2103,30.2383,1618828.0
2022-12-08 15:50:00,32.35,32.47,32.33,32.43,3448542.0,30.229,30.3411,30.2103,30.3037,3448542.0
2022-12-09 09:30:00,32.11,32.47,32.08,32.31,1579494.0,30.0047,30.3411,29.9767,30.1916,1579494.0
2022-12-09 09:40:00,32.32,32.41,32.25,32.27,1346164.0,30.2009,30.285,30.1355,30.1542,1346164.0
2022-12-09 09:50:00,32.26,32.29,32.2,32.28,718988.0,30.1449,30.1729,30.0888,30.1636,718988.0
2022-12-09 10:00:00,32.27,32.46,32.21,32.4,1072645.0,30.1542,30.3318,30.0981,30.2757,1072645.0
2022-12-09 10:10:00,32.41,32.42,32.27,32.35,1089451.0,30.285,30.2944,30.1542,30.229,1089451.0
2022-12-09 10:20:00,32.34,32.38,32.26,32.34,700630.0,30.2196,30.257,30.1449,30.2196,700630.0
2022-12-09 10:30:00,32.34,32.36,32.23,32.3,608890.0,30.2196,30.2383,30.1168,30.1822,608890.0
2022-12-09 10:40:00,32.3,32.33,32.25,32.26,412431.0,30.1822,30.2103,30.1355,30.1449,412431.0
2022-12-09 10:50:00,32.25,32.4,32.22,32.39,700955.0,30.1355,30.2757,30.1075,30.2663,700955.0
2022-12-09 11:00:00,32.4,32.47,32.37,32.42,1018828.0,30.2757,30.3411,30.2477,30.2944,1018828.0
2022-12-09 11:10:00,32.43,32.44,32.4,32.41,636931.0,30.3037,30.3131,30.2757,30.285,636931.0
2022-12-09 11:20:00,32.41,32.53,32.41,32.52,1268941.0,30.285,30.3972,30.285,30.3878,1268941.0
2022-12-09 11:30:00,32.52,32.59,32.5,32.56,797613.0,30.3878,30.4532,30.3691,30.4252,797613.0
2022-12-09 11:40:00,32.55,32.61,32.52,32.54,539121.0,30.4159,30.4719,30.3878,30.4065,539121.0
2022-12-09 11:50:00,32.55,32.58,32.5,32.5,392201.0,30.4159,30.4439,30.3691,30.3691,392201.0
2022-12-09 12:00:00,32.51,32.52,32.45,32.47,523951.0,30.3785,30.3878,30.3224,30.3411,523951.0
2022-12-09 12:10:00,32.47,32.53,32.46,32.48,368664.0,30.3411,30.3972,30.3318,30.3504,368664.0
2022-12-09 12:20:00,32.48,32.48,32.38,32.38,351505.0,30.3504,30.3504,30.257,30.257,351505.0
2022-12-09 12:30:00,32.38,32.48,32.37,32.44,749922.0,30.257,30.3504,30.2477,30.3131,749922.0
2022-12-09 12:40:00,32.45,32.46,32.35,32.36,348666.0,30.3224,30.3318,30.229,30.2383,348666.0
2022-12-09 12:50:00,32.36,32.4,32.34,32.39,270097.0,30.2383,30.2757,30.2196,30.2663,270097.0
2022-12-09 13:00:00,32.39,32.4,32.33,32.35,331628.0,30.2663,30.2757,30.2103,30.229,331628.0
2022-12-09 13:10:00,32.35,32.38,32.32,32.34,290807.0,30.229,30.257,30.2009,30.2196,290807.0
2022-12-09 13:20:00,32.34,32.35,32.3,32.34,228069.0,30.2196,30.229,30.1822,30.2196,228069.0
2022-12-09 13:30:00,32.34,32.38,32.33,32.37,319685.0,30.2196,30.257,30.2103,30.2477,319685.0
2022-12-09 13:40:00,32.37,32.4,32.35,32.38,323071.0,30.2477,30.2757,30.229,30.257,323071.0
2022-12-09 13:50:00,32.38,32.39,32.35,32.38,282312.0,30.257,30.2663,30.229,30.257,282312.0
2022-12-09 14:00:00,32.38,32.4,32.35,32.38,360146.0,30.257,30.2757,30.229,30.257,360146.0
2022-12-09 14:10:00,32.38,32.42,32.36,32.4,636032.0,30.257,30.2944,30.2383,30.2757,636032.0
2022-12-09 14:20:00,32.41,32.45,32.35,32.44,562969.0,30.285,30.3224,30.229,30.3131,562969.0
2022-12-09 14:30:00,32.44,32.46,32.41,32.45,348441.0,30.3131,30.3318,30.285,30.3224,348441.0
2022-12-09 14:40:00,32.46,32.47,32.42,32.45,482156.0,30.3318,30.3411,30.2944,30.3224,482156.0
2022-12-09 14:50:00,32.45,32.46,32.42,32.44,305092.0,30.3224,30.3318,30.2944,30.3131,305092.0
2022-12-09 15:00:00,32.44,32.47,32.43,32.45,389717.0,30.3131,30.3411,30.3037,30.3224,389717.0
2022-12-09 15:10:00,32.45,32.51,32.44,32.48,861723.0,30.3224,30.3785,30.3131,30.3504,861723.0
2022-12-09 15:20:00,32.48,32.51,32.44,32.48,686672.0,30.3504,30.3785,30.3131,30.3504,686672.0
2022-12-09 15:30:00,32.47,32.49,32.41,32.43,986055.0,30.3411,30.3598,30.285,30.3037,986055.0
2022-12-09 15:40:00,32.42,32.42,32.34,32.35,1044177.0,30.2944,30.2944,30.2196,30.229,1044177.0
2022-12-09 15:50:00,32.35,32.41,32.32,32.36,2733343.0,30.229,30.285,30.2009,30.2383,2733343.0
2022-12-12 09:30:00,32.31,32.38,32.1,32.12,1353566.0,30.1916,30.257,29.9954,30.014,1353566.0
2022-12-12 09:40:00,32.12,32.24,32.06,32.23,839615.0,30.014,30.1262,29.958,30.1168,839615.0
2022-12-12 09:50:00,32.23,32.32,32.16,32.3,702299.0,30.1168,30.2009,30.0514,30.1822,702299.0
2022-12-12 10:00:00,32.3,32.31,32.25,32.28,461475.0,30.1822,30.1916,30.1355,30.1636,461475.0
2022-12-12 10:10:00,32.28,32.32,32.19,32.22,933447.0,30.1636,30.2009,30.0795,30.1075,933447.0
2022-12-12 10:20:00,32.23,32.32,32.22,32.29,439572.0,30.1168,30.2009,30.1075,30.1729,439572.0
2022-12-12 10:30:00,32.29,32.39,32.27,32.31,878350.0,30.1729,30.2663,30.1542,30.1916,878350.0
2022-12-12 10:40:00,32.32,32.37,32.3,32.32,368844.0,30.2009,30.2477,30.1822,30.2009,368844.0
2022-12-12 10:50:00,32.31,32.42,32.3,32.4,755686.0,30.1916,30.2944,30.1822,30.2757,755686.0
2022-12-12 11:00:00,32.41,32.58,32.4,32.53,958417.0,30.285,30.4439,30.2757,30.3972,958417.0
2022-12-12 11:10:00,32.54,32.54,32.46,32.5,634561.0,30.4065,30.4065,30.3318,30.3691,634561.0
2022-12-12 11:20:00,32.5,32.67,32.49,32.65,958302.0,30.3691,30.528,30.3598,30.5093,958302.0
2022-12-12 11:30:00,32.65,32.72,32.59,32.7,873913.0,30.5093,30.5747,30.4532,30.556,873913.0
2022-12-12 11:40:00,32.7,32.71,32.59,32.62,375009.0,30.556,30.5654,30.4532,30.4813,375009.0
2022-12-12 11:50:00,32.62,32.71,32.61,32.7,459885.0,30.4813,30.5654,30.4719,30.556,459885.0
2022-12-12 12:00:00,32.7,32.74,32.65,32.67,580013.0,30.556,30.5934,30.5093,30.528,580013.0
2022-12-12 12:10:00,32.68,32.69,32.63,32.66,329560.0,30.5373,30.5467,30.4906,30.5186,329560.0
2022-12-12 12:20:00,32.67,32.67,32.59,32.61,299054.0,30.528,30.528,30.4532,30.4719,299054.0
2022-12-12 12:30:00,32.61,32.63,32.58,32.62,411566.0,30.4719,30.4906,30.4439,30.4813,411566.0
2022-12-12 12:40:00,32.61,32.63,32.59,32.59,436541.0,30.4719,30.4906,30.4532,30.4532,436541.0
2022-12-12 12:50:00,32.59,32.62,32.55,32.55,447218.0,30.4532,30.4813,30.4159,30.4159,447218.0
2022-12-12 13:00:00,32.55,32.59,32.52,32.58,371658.0,30.4159,30.4532,30.3878,30.4439,371658.0
2022-12-12 13:10:00,32.58,32.6,32.55,32.59,293530.0,30.4439,30.4626,30.4159,30.4532,293530.0
2022-12-12 13:20:00,32.58,32.59,32.48,32.5,356812.0,30.4439,30.4532,30.3504,30.3691,356812.0
2022-12-12 13:30:00,32.49,32.52,32.46,32.49,429349.0,30.3598,30.3878,30.3318,30.3598,429349.0
2022-12-12 13:40:00,32.5,32.53,32.46,32.53,519106.0,30.3691,30.3972,30.3318,30.3972,519106.0
2022-12-12 13:50:00,32.52,32.53,32.44,32.45,556185.0,30.3878,30.3972,30.3131,30.3224,556185.0
2022-12-12 14:00:00,32.45,32.48,32.41,32.41,363623.0,30.3224,30.3504,30.285,30.285,363623.0
2022-12-12 14:10:00,32.41,32.42,32.37,32.38,412410.0,30.285,30.2944,30.2477,30.257,412410.0
2022-12-12 14:20:00,32.38,32.43,32.35,32.42,607365.0,30.257,30.3037,30.229,30.2944,607365.0
2022-12-12 14:30:00,32.43,32.45,32.4,32.44,340334.0,30.3037,30.3224,30.2757,30.3131,340334.0
2022-12-12 14:40:00,32.44,32.49,32.43,32.46,278731.0,30.3131,30.3598,30.3037,30.3318,278731.0
2022-12-12 14:50:00,32.45,32.51,32.45,32.49,571083.0,30.3224,30.3785,30.3224,30.3598,571083.0
2022-12-12 15:00:00,32.5,32.56,32.47,32.55,645016.0,30.3691,30.4252,30.3411,30.4159,645016.0
2022-12-12 15:10:00,32.55,32.6,32.55,32.59,573899.0,30.4159,30.4626,30.4159,30.4532,573899.0
2022-12-12 15:20:00,32.59,32.63,32.56,32.62,694212.0,30.4532,30.4906,30.4252,30.4813,694212.0
2022-12-12 15:30:00,32.62,32.75,32.61,32.73,904360.0,30.4813,30.6027,30.4719,30.5841,904360.0
2022-12-12 15:40:00,32.73,32.74,32.66,32.68,860758.0,30.5841,30.5934,30.5186,30.5373,860758.0
2022-12-12 15:50:00,32.68,32.78,32.66,32.74,3422337.0,30.5373,30.6308,30.5186,30.5934,3422337.0
2022-12-13 09:30:00,33.55,33.67,33.22,33.25,3008625.0,31.3503,31.4624,31.0419,31.07,3008625.0
2022-12-13 09:40:00,33.24,33.47,33.2,33.37,1920985.0,31.0606,31.2755,31.0232,31.1821,1920985.0
2022-12-13 09:50:00,33.37,33.52,33.35,33.41,1142606.0,31.1821,31.3223,31.1634,31.2195,1142606.0
2022-12-13 10:00:00,33.41,33.41,33.1,33.14,1503328.0,31.2195,31.2195,30.9298,30.9672,1503328.0
2022-12-13 10:10:00,33.15,33.15,33.0,33.03,1512930.0,30.9765,30.9765,30.8364,30.8644,1512930.0
2022-12-13 10:20:00,33.03,33.11,32.95,33.08,1351851.0,30.8644,30.9391,30.7896,30.9111,1351851.0
2022-12-13 10:30:00,33.08,33.13,32.95,32.96,995704.0,30.9111,30.9578,30.7896,30.799,995704.0
2022-12-13 10:40:00,32.97,33.11,32.94,33.01,923419.0,30.8083,30.9391,30.7803,30.8457,923419.0
2022-12-13 10:50:00,33.01,33.03,32.94,32.97,1271374.0,30.8457,30.8644,30.7803,30.8083,1271374.0
2022-12-13 11:00:00,32.97,33.04,32.95,33.01,833004.0,30.8083,30.8737,30.7896,30.8457,833004.0
2022-12-13 11:10:00,33.01,33.12,32.97,33.09,1276223.0,30.8457,30.9485,30.8083,30.9204,1276223.0
2022-12-13 11:20:00,33.09,33.12,32.95,33.02,603254.0,30.9204,30.9485,30.7896,30.855,603254.0
2022-12-13 11:30:00,33.02,33.06,32.95,32.96,600577.0,30.855,30.8924,30.7896,30.799,600577.0
2022-12-13 11:40:00,32.96,32.96,32.8,32.83,713535.0,30.799,30.799,30.6495,30.6775,713535.0
2022-12-13 11:50:00,32.83,32.87,32.8,32.87,972827.0,30.6775,30.7149,30.6495,30.7149,972827.0
2022-12-13 12:00:00,32.87,32.91,32.85,32.88,636207.0,30.7149,30.7523,30.6962,30.7242,636207.0
2022-12-13 12:10:00,32.88,32.88,32.66,32.66,974246.0,30.7242,30.7242,30.5186,30.5186,974246.0
2022-12-13 12:20:00,32.66,32.72,32.63,32.66,868050.0,30.5186,30.5747,30.4906,30.5186,868050.0
2022-12-13 12:30:00,32.65,32.68,32.56,32.64,991928.0,30.5093,30.5373,30.4252,30.5,991928.0
2022-12-13 12:40:00,32.64,32.69,32.58,32.61,780701.0,30.5,30.5467,30.4439,30.4719,780701.0
2022-12-13 12:50:00,32.6,32.71,32.57,32.7,664156.0,30.4626,30.5654,30.4345,30.556,664156.0
2022-12-13 13:00:00,32.7,32.8,32.7,32.75,470435.0,30.556,30.6495,30.556,30.6027,470435.0
2022-12-13 13:10:00,32.74,32.87,32.74,32.86,381499.0,30.5934,30.7149,30.5934,30.7055,381499.0
2022-12-13 13:20:00,32.86,32.87,32.79,32.82,532412.0,30.7055,30.7149,30.6401,30.6682,532412.0
2022-12-13 13:30:00,32.82,32.88,32.82,32.87,818620.0,30.6682,30.7242,30.6682,30.7149,818620.0
2022-12-13 13:40:00,32.86,32.94,32.83,32.84,634322.0,30.7055,30.7803,30.6775,30.6868,634322.0
2022-12-13 13:50:00,32.84,32.88,32.76,32.87,555677.0,30.6868,30.7242,30.6121,30.7149,555677.0
2022-12-13 14:00:00,32.88,32.97,32.84,32.89,947758.0,30.7242,30.8083,30.6868,30.7336,947758.0
2022-12-13 14:10:00,32.88,32.93,32.85,32.87,364595.0,30.7242,30.7709,30.6962,30.7149,364595.0
2022-12-13 14:20:00,32.86,32.91,32.83,32.9,342524.0,30.7055,30.7523,30.6775,30.7429,342524.0
2022-12-13 14:30:00,32.9,32.94,32.84,32.93,425214.0,30.7429,30.7803,30.6868,30.7709,425214.0
2022-12-13 14:40:00,32.93,33.03,32.9,33.01,561811.0,30.7709,30.8644,30.7429,30.8457,561811.0
2022-12-13 14:50:00,33.01,33.01,32.86,32.89,514693.0,30.8457,30.8457,30.7055,30.7336,514693.0
2022-12-13 15:00:00,32.88,32.89,32.79,32.85,809444.0,30.7242,30.7336,30.6401,30.6962,809444.0
2022-12-13 15:10:00,32.84,32.93,32.82,32.89,651083.0,30.6868,30.7709,30.6682,30.7336,651083.0
2022-12-13 15:20:00,32.88,32.92,32.85,32.9,574965.0,30.7242,30.7616,30.6962,30.7429,574965.0
2022-12-13 15:30:00,32.9,32.99,32.84,32.85,1124087.0,30.7429,30.827,30.6868,30.6962,1124087.0
2022-12-13 15:40:00,32.85,32.9,32.79,32.8,2499831.0,30.6962,30.7429,30.6401,30.6495,2499831.0
2022-12-13 15:50:00,32.8,32.85,32.7,32.77,5928487.0,30.6495,30.6962,30.556,30.6214,5928487.0
2022-12-14 09:30:00,32.8,33.0,32.8,32.86,1387423.0,30.6495,30.8364,30.6495,30.7055,1387423.0
2022-12-14 09:40:00,32.86,32.86,32.67,32.73,1100813.0,30.7055,30.7055,30.528,30.5841,1100813.0
2022-12-14 09:50:00,32.73,32.78,32.68,32.77,869991.0,30.5841,30.6308,30.5373,30.6214,869991.0
2022-12-14 10:00:00,32.77,32.81,32.62,32.7,712468.0,30.6214,30.6588,30.4813,30.556,712468.0
2022-12-14 10:10:00,32.7,32.78,32.69,32.77,587201.0,30.556,30.6308,30.5467,30.6214,587201.0
2022-12-14 10:20:00,32.77,32.77,32.69,32.7,412975.0,30.6214,30.6214,30.5467,30.556,412975.0
2022-12-14 10:30:00,32.7,32.75,32.69,32.75,545124.0,30.556,30.6027,30.5467,30.6027,545124.0
2022-12-14 10:40:00,32.75,32.8,32.73,32.77,595197.0,30.6027,30.6495,30.5841,30.6214,595197.0
2022-12-14 10:50:00,32.77,32.79,32.75,32.79,375232.0,30.6214,30.6401,30.6027,30.6401,375232.0
2022-12-14 11:00:00,32.79,32.8,32.72,32.72,618968.0,30.6401,30.6495,30.5747,30.5747,618968.0
2022-12-14 11:10:00,32.72,32.75,32.71,32.72,444713.0,30.5747,30.6027,30.5654,30.5747,444713.0
2022-12-14 11:20:00,32.72,32.74,32.7,32.73,696716.0,30.5747,30.5934,30.556,30.5841,696716.0
2022-12-14 11:30:00,32.73,32.75,32.71,32.73,537230.0,30.5841,30.6027,30.5654,30.5841,537230.0
2022-12-14 11:40:00,32.73,32.78,32.72,32.73,1253903.0,30.5841,30.6308,30.5747,30.5841,1253903.0
2022-12-14 11:50:00,32.73,32.78,32.72,32.77,358238.0,30.5841,30.6308,30.5747,30.6214,358238.0
2022-12-14 12:00:00,32.77,32.79,32.75,32.79,619876.0,30.6214,30.6401,30.6027,30.6401,619876.0
2022-12-14 12:10:00,32.79,32.85,32.75,32.82,436478.0,30.6401,30.6962,30.6027,30.6682,436478.0
2022-12-14 12:20:00,32.83,32.83,32.72,32.74,660599.0,30.6775,30.6775,30.5747,30.5934,660599.0
2022-12-14 12:30:00,32.75,32.76,32.72,32.75,395604.0,30.6027,30.6121,30.5747,30.6027,395604.0
2022-12-14 12:40:00,32.75,32.75,32.71,32.74,341598.0,30.6027,30.6027,30.5654,30.5934,341598.0
2022-12-14 12:50:00,32.75,32.75,32.71,32.72,475328.0,30.6027,30.6027,30.5654,30.5747,475328.0
2022-12-14 13:00:00,32.72,32.77,32.71,32.75,507235.0,30.5747,30.6214,30.5654,30.6027,507235.0
2022-12-14 13:10:00,32.75,32.82,32.74,32.82,407494.0,30.6027,30.6682,30.5934,30.6682,407494.0
2022-12-14 13:20:00,32.82,32.86,32.8,32.82,560956.0,30.6682,30.7055,30.6495,30.6682,560956.0
2022-12-14 13:30:00,32.83,32.95,32.82,32.94,517702.0,30.6775,30.7896,30.6682,30.7803,517702.0
2022-12-14 13:40:00,32.94,32.96,32.9,32.91,673225.0,30.7803,30.799,30.7429,30.7523,673225.0
2022-12-14 13:50:00,32.91,32.98,32.9,32.95,989401.0,30.7523,30.8177,30.7429,30.7896,989401.0
2022-12-14 14:00:00,32.95,32.96,32.57,32.61,2446513.0,30.7896,30.799,30.4345,30.4719,2446513.0
2022-12-14 14:10:00,32.61,32.74,32.57,32.71,1472261.0,30.4719,30.5934,30.4345,30.5654,1472261.0
2022-12-14 14:20:00,32.71,32.73,32.64,32.69,915607.0,30.5654,30.5841,30.5,30.5467,915607.0
2022-12-14 14:30:00,32.69,32.72,32.4,32.41,2864265.0,30.5467,30.5747,30.2757,30.285,2864265.0
2022-12-14 14:40:00,32.41,32.51,32.27,32.38,2422390.0,30.285,30.3785,30.1542,30.257,2422390.0
2022-12-14 14:50:00,32.38,32.45,32.22,32.3,1421118.0,30.257,30.3224,30.1075,30.1822,1421118.0
2022-12-14 15:00:00,32.31,32.49,32.25,32.41,1214729.0,30.1916,30.3598,30.1355,30.285,1214729.0
2022-12-14 15:10:00,32.41,32.76,32.39,32.51,1567261.0,30.285,30.6121,30.2663,30.3785,1567261.0
2022-12-14 15:20:00,32.51,32.53,32.28,32.29,991309.0,30.3785,30.3972,30.1636,30.1729,991309.0
2022-12-14 15:30:00,32.28,32.29,32.16,32.24,2076999.0,30.1636,30.1729,30.0514,30.1262,2076999.0
2022-12-14 15:40:00,32.23,32.29,32.19,32.23,2280221.0,30.1168,30.1729,30.0795,30.1168,2280221.0
2022-12-14 15:50:00,32.22,32.38,32.21,32.28,4471540.0,30.1075,30.257,30.0981,30.1636,4471540.0
2022-12-15 09:30:00,31.75,31.99,31.67,31.79,2621551.0,29.6683,29.8926,29.5936,29.7057,2621551.0
2022-12-15 09:40:00,31.78,31.81,31.61,31.65,1575111.0,29.6963,29.7244,29.5375,29.5749,1575111.0
2022-12-15 09:50:00,31.66,31.71,31.52,31.58,1071459.0,29.5842,29.6309,29.4534,29.5095,1071459.0
2022-12-15 10:00:00,31.59,31.64,31.49,31.62,1021287.0,29.5188,29.5655,29.4254,29.5468,1021287.0
2022-12-15 10:10:00,31.63,31.7,31.6,31.68,1016739.0,29.5562,29.6216,29.5281,29.6029,1016739.0
2022-12-15 10:20:00,31.68,31.7,31.54,31.64,816963.0,29.6029,29.6216,29.4721,29.5655,816963.0
2022-12-15 10:30:00,31.64,31.74,31.58,31.74,725234.0,29.5655,29.659,29.5095,29.659,725234.0
2022-12-15 10:40:00,31.74,31.82,31.64,31.66,946168.0,29.659,29.7337,29.5655,29.5842,946168.0
2022-12-15 10:50:00,31.66,31.75,31.64,31.74,502365.0,29.5842,29.6683,29.5655,29.659,502365.0
2022-12-15 11:00:00,31.75,31.82,31.73,31.77,1453409.0,29.6683,29.7337,29.6496,29.687,1453409.0
2022-12-15 11:10:00,31.77,31.78,31.63,31.69,643993.0,29.687,29.6963,29.5562,29.6122,643993.0
2022-12-15 11:20:00,31.69,31.74,31.66,31.72,1157706.0,29.6122,29.659,29.5842,29.6403,1157706.0
2022-12-15 11:30:00,31.71,31.72,31.64,31.7,970565.0,29.6309,29.6403,29.5655,29.6216,970565.0
2022-12-15 11:40:00,31.7,31.7,31.6,31.61,628588.0,29.6216,29.6216,29.5281,29.5375,628588.0
2022-12-15 11:50:00,31.61,31.62,31.56,31.56,599683.0,29.5375,29.5468,29.4908,29.4908,599683.0
2022-12-15 12:00:00,31.57,31.63,31.56,31.62,485790.0,29.5001,29.5562,29.4908,29.5468,485790.0
2022-12-15 12:10:00,31.62,31.64,31.59,31.6,508959.0,29.5468,29.5655,29.5188,29.5281,508959.0
2022-12-15 12:20:00,31.59,31.63,31.58,31.62,668984.0,29.5188,29.5562,29.5095,29.5468,668984.0
2022-12-15 12:30:00,31.61,31.7,31.61,31.65,469308.0,29.5375,29.6216,29.5375,29.5749,469308.0
2022-12-15 12:40:00,31.65,31.69,31.6,31.63,561100.0,29.5749,29.6122,29.5281,29.5562,561100.0
2022-12-15 12:50:00,31.62,31.65,31.57,31.61,733597.0,29.5468,29.5749,29.5001,29.5375,733597.0
2022-12-15 13:00:00,31.61,31.62,31.56,31.6,1334475.0,29.5375,29.5468,29.4908,29.5281,1334475.0
2022-12-15 13:10:00,31.61,31.65,31.52,31.56,1583337.0,29.5375,29.5749,29.4534,29.4908,1583337.0
2022-12-15 13:20:00,31.55,31.59,31.54,31.55,623102.0,29.4814,29.5188,29.4721,29.4814,623102.0
2022-12-15 13:30:00,31.56,31.61,31.54,31.6,998328.0,29.4908,29.5375,29.4721,29.5281,998328.0
2022-12-15 13:40:00,31.6,31.63,31.58,31.6,285496.0,29.5281,29.5562,29.5095,29.5281,285496.0
2022-12-15 13:50:00,31.59,31.63,31.57,31.63,465975.0,29.5188,29.5562,29.5001,29.5562,465975.0
2022-12-15 14:00:00,31.63,31.63,31.57,31.57,393105.0,29.5562,29.5562,29.5001,29.5001,393105.0
2022-12-15 14:10:00,31.57,31.62,31.56,31.59,544420.0,29.5001,29.5468,29.4908,29.5188,544420.0
2022-12-15 14:20:00,31.58,31.6,31.54,31.56,624979.0,29.5095,29.5281,29.4721,29.4908,624979.0
2022-12-15 14:30:00,31.56,31.67,31.55,31.66,842491.0,29.4908,29.5936,29.4814,29.5842,842491.0
2022-12-15 14:40:00,31.66,31.74,31.65,31.73,580558.0,29.5842,29.659,29.5749,29.6496,580558.0
2022-12-15 14:50:00,31.73,31.85,31.71,31.85,778314.0,29.6496,29.7617,29.6309,29.7617,778314.0
2022-12-15 15:00:00,31.85,31.9,31.84,31.9,721782.0,29.7617,29.8085,29.7524,29.8085,721782.0
2022-12-15 15:10:00,31.9,31.94,31.86,31.88,1120310.0,29.8085,29.8458,29.7711,29.7898,1120310.0
2022-12-15 15:20:00,31.87,31.97,31.86,31.96,1049413.0,29.7804,29.8739,29.7711,29.8645,1049413.0
2022-12-15 15:30:00,31.95,31.99,31.86,31.9,1404350.0,29.8552,29.8926,29.7711,29.8085,1404350.0
2022-12-15 15:40:00,31.9,31.9,31.77,31.78,1462901.0,29.8085,29.8085,29.687,29.6963,1462901.0
2022-12-15 15:50:00,31.78,31.8,31.73,31.79,3130250.0,29.6963,29.715,29.6496,29.7057,3130250.0
2022-12-16 09:30:00,31.62,31.64,31.46,31.64,5080802.0,29.5468,29.5655,29.3973,29.5655,5080802.0
2022-12-16 09:40:00,31.63,31.87,31.58,31.87,1752853.0,29.5562,29.7804,29.5095,29.7804,1752853.0
2022-12-16 09:50:00,31.87,31.93,31.81,31.84,749561.0,29.7804,29.8365,29.7244,29.7524,749561.0
2022-12-16 10:00:00,31.84,31.84,31.63,31.63,621416.0,29.7524,29.7524,29.5562,29.5562,621416.0
2022-12-16 10:10:00,31.63,31.83,31.61,31.82,1544633.0,29.5562,29.7431,29.5375,29.7337,1544633.0
2022-12-16 10:20:00,31.82,31.83,31.7,31.71,776310.0,29.7337,29.7431,29.6216,29.6309,776310.0
2022-12-16 10:30:00,31.7,31.8,31.7,31.74,560855.0,29.6216,29.715,29.6216,29.659,560855.0
2022-12-16 10:40:00,31.74,31.84,31.72,31.79,502988.0,29.659,29.7524,29.6403,29.7057,502988.0
2022-12-16 10:50:00,31.79,31.8,31.68,31.7,781763.0,29.7057,29.715,29.6029,29.6216,781763.0
2022-12-16 11:00:00,31.69,31.74,31.64,31.66,482168.0,29.6122,29.659,29.5655,29.5842,482168.0
2022-12-16 11:10:00,31.66,31.74,31.64,31.69,510629.0,29.5842,29.659,29.5655,29.6122,510629.0
2022-12-16 11:20:00,31.68,31.71,31.62,31.62,541580.0,29.6029,29.6309,29.5468,29.5468,541580.0
2022-12-16 11:30:00,31.63,31.65,31.59,31.64,611026.0,29.5562,29.5749,29.5188,29.5655,611026.0
2022-12-16 11:40:00,31.64,31.65,31.53,31.54,941459.0,29.5655,29.5749,29.4627,29.4721,941459.0
2022-12-16 11:50:00,31.54,31.61,31.52,31.53,1151516.0,29.4721,29.5375,29.4534,29.4627,1151516.0
2022-12-16 12:00:00,31.52,31.57,31.51,31.51,489933.0,29.4534,29.5001,29.444,29.444,489933.0
2022-12-16 12:10:00,31.52,31.54,31.5,31.54,393360.0,29.4534,29.4721,29.4347,29.4721,393360.0
2022-12-16 12:20:00,31.54,31.54,31.48,31.54,682731.0,29.4721,29.4721,29.416,29.4721,682731.0
2022-12-16 12:30:00,31.54,31.57,31.51,31.54,358562.0,29.4721,29.5001,29.444,29.4721,358562.0
2022-12-16 12:40:00,31.54,31.54,31.46,31.47,414877.0,29.4721,29.4721,29.3973,29.4067,414877.0
2022-12-16 12:50:00,31.47,31.48,31.36,31.39,569175.0,29.4067,29.416,29.3039,29.3319,569175.0
2022-12-16 13:00:00,31.38,31.45,31.38,31.45,327107.0,29.3226,29.388,29.3226,29.388,327107.0
2022-12-16 13:10:00,31.45,31.46,31.41,31.42,462939.0,29.388,29.3973,29.3506,29.3599,462939.0
2022-12-16 13:20:00,31.42,31.42,31.38,31.41,369782.0,29.3599,29.3599,29.3226,29.3506,369782.0
2022-12-16 13:30:00,31.41,31.46,31.38,31.42,385347.0,29.3506,29.3973,29.3226,29.3599,385347.0
2022-12-16 13:40:00,31.41,31.49,31.41,31.49,356665.0,29.3506,29.4254,29.3506,29.4254,356665.0
2022-12-16 13:50:00,31.49,31.49,31.43,31.47,368616.0,29.4254,29.4254,29.3693,29.4067,368616.0
2022-12-16 14:00:00,31.46,31.51,31.46,31.49,432237.0,29.3973,29.444,29.3973,29.4254,432237.0
2022-12-16 14:10:00,31.49,31.52,31.48,31.5,527695.0,29.4254,29.4534,29.416,29.4347,527695.0
2022-12-16 14:20:00,31.5,31.51,31.41,31.42,647727.0,29.4347,29.444,29.3506,29.3599,647727.0
2022-12-16 14:30:00,31.42,31.55,31.38,31.39,1283331.0,29.3599,29.4814,29.3226,29.3319,1283331.0
2022-12-16 14:40:00,31.4,31.4,31.35,31.38,500017.0,29.3413,29.3413,29.2945,29.3226,500017.0
2022-12-16 14:50:00,31.38,31.54,31.37,31.52,808879.0,29.3226,29.4721,29.3132,29.4534,808879.0
2022-12-16 15:00:00,31.52,31.57,31.46,31.49,778170.0,29.4534,29.5001,29.3973,29.4254,778170.0
2022-12-16 15:10:00,31.49,31.6,31.46,31.58,819047.0,29.4254,29.5281,29.3973,29.5095,819047.0
2022-12-16 15:20:00,31.57,31.61,31.55,31.6,612730.0,29.5001,29.5375,29.4814,29.5281,612730.0
2022-12-16 15:30:00,31.59,31.69,31.59,31.68,1048500.0,29.5188,29.6122,29.5188,29.6029,1048500.0
2022-12-16 15:40:00,31.68,31.74,31.64,31.7,1554573.0,29.6029,29.659,29.5655,29.6216,1554573.0
2022-12-16 15:50:00,31.71,31.76,31.65,31.65,3616814.0,29.6309,29.6777,29.5749,29.5749,3616814.0
2022-12-19 09:30:00,31.76,32.12,31.73,32.08,1578083.0,29.6777,30.014,29.6496,29.9767,1578083.0
2022-12-19 09:40:00,32.07,32.1,31.99,32.05,955570.0,29.9673,29.9954,29.8926,29.9486,955570.0
2022-12-19 09:50:00,32.05,32.14,31.95,31.99,943322.0,29.9486,30.0327,29.8552,29.8926,943322.0
2022-12-19 10:00:00,31.99,32.06,31.92,31.99,615150.0,29.8926,29.958,29.8272,29.8926,615150.0
2022-12-19 10:10:00,31.99,32.03,31.93,31.98,712547.0,29.8926,29.9299,29.8365,29.8832,712547.0
2022-12-19 10:20:00,31.98,32.23,31.92,32.22,736317.0,29.8832,30.1168,29.8272,30.1075,736317.0
2022-12-19 10:30:00,32.23,32.23,32.1,32.13,1129054.0,30.1168,30.1168,29.9954,30.0234,1129054.0
2022-12-19 10:40:00,32.13,32.16,32.1,32.11,777369.0,30.0234,30.0514,29.9954,30.0047,777369.0
2022-12-19 10:50:00,32.11,32.12,32.04,32.08,523172.0,30.0047,30.014,29.9393,29.9767,523172.0
2022-12-19 11:00:00,32.07,32.09,31.98,32.09,633276.0,29.9673,29.986,29.8832,29.986,633276.0
2022-12-19 11:10:00,32.09,32.12,32.03,32.12,647299.0,29.986,30.014,29.9299,30.014,647299.0
2022-12-19 11:20:00,32.12,32.13,32.02,32.05,616553.0,30.014,30.0234,29.9206,29.9486,616553.0
2022-12-19 11:30:00,32.05,32.08,31.96,32.01,713316.0,29.9486,29.9767,29.8645,29.9113,713316.0
2022-12-19 11:40:00,32.01,32.01,31.91,31.96,725699.0,29.9113,29.9113,29.8178,29.8645,725699.0
2022-12-19 11:50:00,31.96,31.97,31.84,31.85,609638.0,29.8645,29.8739,29.7524,29.7617,609638.0
2022-12-19 12:00:00,31.85,31.95,31.82,31.92,607582.0,29.7617,29.8552,29.7337,29.8272,607582.0
2022-12-19 12:10:00,31.92,31.98,31.92,31.98,464399.0,29.8272,29.8832,29.8272,29.8832,464399.0
2022-12-19 12:20:00,31.98,32.01,31.95,31.98,503014.0,29.8832,29.9113,29.8552,29.8832,503014.0
2022-12-19 12:30:00,31.98,31.99,31.91,31.96,497795.0,29.8832,29.8926,29.8178,29.8645,497795.0
2022-12-19 12:40:00,31.96,32.01,31.95,32.01,395166.0,29.8645,29.9113,29.8552,29.9113,395166.0
2022-12-19 12:50:00,32.01,32.05,32.0,32.05,393423.0,29.9113,29.9486,29.9019,29.9486,393423.0
2022-12-19 13:00:00,32.05,32.09,32.01,32.02,548839.0,29.9486,29.986,29.9113,29.9206,548839.0
2022-12-19 13:10:00,32.02,32.04,31.96,31.99,436612.0,29.9206,29.9393,29.8645,29.8926,436612.0
2022-12-19 13:20:00,31.99,32.03,31.94,31.95,498655.0,29.8926,29.9299,29.8458,29.8552,498655.0
2022-12-19 13:30:00,31.95,31.98,31.93,31.97,384089.0,29.8552,29.8832,29.8365,29.8739,384089.0
2022-12-19 13:40:00,31.96,31.98,31.9,31.94,359919.0,29.8645,29.8832,29.8085,29.8458,359919.0
2022-12-19 13:50:00,31.94,31.96,31.87,31.88,529356.0,29.8458,29.8645,29.7804,29.7898,529356.0
2022-12-19 14:00:00,31.88,31.92,31.84,31.92,564768.0,29.7898,29.8272,29.7524,29.8272,564768.0
2022-12-19 14:10:00,31.92,31.95,31.88,31.89,537095.0,29.8272,29.8552,29.7898,29.7991,537095.0
2022-12-19 14:20:00,31.88,31.91,31.83,31.84,554446.0,29.7898,29.8178,29.7431,29.7524,554446.0
2022-12-19 14:30:00,31.85,31.93,31.84,31.91,670420.0,29.7617,29.8365,29.7524,29.8178,670420.0
2022-12-19 14:40:00,31.91,31.95,31.87,31.89,506935.0,29.8178,29.8552,29.7804,29.7991,506935.0
2022-12-19 14:50:00,31.89,31.95,31.85,31.93,585055.0,29.7991,29.8552,29.7617,29.8365,585055.0
2022-12-19 15:00:00,31.93,31.95,31.88,31.94,447086.0,29.8365,29.8552,29.7898,29.8458,447086.0
2022-12-19 15:10:00,31.95,31.98,31.92,31.96,948028.0,29.8552,29.8832,29.8272,29.8645,948028.0
2022-12-19 15:20:00,31.96,32.01,31.93,32.01,999347.0,29.8645,29.9113,29.8365,29.9113,999347.0
2022-12-19 15:30:00,32.01,32.09,32.0,32.02,1355953.0,29.9113,29.986,29.9019,29.9206,1355953.0
2022-12-19 15:40:00,32.02,32.08,31.99,32.04,1484768.0,29.9206,29.9767,29.8926,29.9393,1484768.0
2022-12-19 15:50:00,32.04,32.15,32.03,32.07,3185745.0,29.9393,30.0421,29.9299,29.9673,3185745.0
2022-12-20 09:30:00,32.4,32.58,32.14,32.4,1962974.0,30.2757,30.4439,30.0327,30.2757,1962974.0
2022-12-20 09:40:00,32.4,32.45,32.16,32.22,994809.0,30.2757,30.3224,30.0514,30.1075,994809.0
2022-12-20 09:50:00,32.22,32.35,32.18,32.3,1411063.0,30.1075,30.229,30.0701,30.1822,1411063.0
2022-12-20 10:00:00,32.3,32.38,32.29,32.29,1519077.0,30.1822,30.257,30.1729,30.1729,1519077.0
2022-12-20 10:10:00,32.29,32.38,32.2,32.27,1102697.0,30.1729,30.257,30.0888,30.1542,1102697.0
2022-12-20 10:20:00,32.27,32.51,32.27,32.48,1045203.0,30.1542,30.3785,30.1542,30.3504,1045203.0
2022-12-20 10:30:00,32.48,32.51,32.39,32.4,528542.0,30.3504,30.3785,30.2663,30.2757,528542.0
2022-12-20 10:40:00,32.39,32.55,32.39,32.48,876818.0,30.2663,30.4159,30.2663,30.3504,876818.0
2022-12-20 10:50:00,32.48,32.54,32.43,32.48,667539.0,30.3504,30.4065,30.3037,30.3504,667539.0
2022-12-20 11:00:00,32.48,32.5,32.42,32.47,583241.0,30.3504,30.3691,30.2944,30.3411,583241.0
2022-12-20 11:10:00,32.47,32.48,32.32,32.36,836659.0,30.3411,30.3504,30.2009,30.2383,836659.0
2022-12-20 11:20:00,32.36,32.36,32.27,32.3,551279.0,30.2383,30.2383,30.1542,30.1822,551279.0
2022-12-20 11:30:00,32.3,32.35,32.24,32.32,557531.0,30.1822,30.229,30.1262,30.2009,557531.0
2022-12-20 11:40:00,32.32,32.46,32.28,32.45,616869.0,30.2009,30.3318,30.1636,30.3224,616869.0
2022-12-20 11:50:00,32.45,32.5,32.43,32.49,687401.0,30.3224,30.3691,30.3037,30.3598,687401.0
2022-12-20 12:00:00,32.49,32.53,32.44,32.48,867155.0,30.3598,30.3972,30.3131,30.3504,867155.0
2022-12-20 12:10:00,32.49,32.51,32.43,32.48,515664.0,30.3598,30.3785,30.3037,30.3504,515664.0
2022-12-20 12:20:00,32.47,32.51,32.4,32.41,427101.0,30.3411,30.3785,30.2757,30.285,427101.0
2022-12-20 12:30:00,32.41,32.42,32.32,32.37,265683.0,30.285,30.2944,30.2009,30.2477,265683.0
2022-12-20 12:40:00,32.37,32.38,32.28,32.29,419748.0,30.2477,30.257,30.1636,30.1729,419748.0
2022-12-20 12:50:00,32.3,32.35,32.28,32.33,332603.0,30.1822,30.229,30.1636,30.2103,332603.0
2022-12-20 13:00:00,32.34,32.38,32.33,32.35,331127.0,30.2196,30.257,30.2103,30.229,331127.0
2022-12-20 13:10:00,32.36,32.37,32.32,32.34,248122.0,30.2383,30.2477,30.2009,30.2196,248122.0
2022-12-20 13:20:00,32.33,32.44,32.32,32.43,405848.0,30.2103,30.3131,30.2009,30.3037,405848.0
2022-12-20 13:30:00,32.43,32.5,32.42,32.49,588173.0,30.3037,30.3691,30.2944,30.3598,588173.0
2022-12-20 13:40:00,32.5,32.51,32.46,32.47,273101.0,30.3691,30.3785,30.3318,30.3411,273101.0
2022-12-20 13:50:00,32.48,32.5,32.45,32.46,322715.0,30.3504,30.3691,30.3224,30.3318,322715.0
2022-12-20 14:00:00,32.45,32.48,32.42,32.45,425550.0,30.3224,30.3504,30.2944,30.3224,425550.0
2022-12-20 14:10:00,32.44,32.48,32.4,32.41,421511.0,30.3131,30.3504,30.2757,30.285,421511.0
2022-12-20 14:20:00,32.41,32.41,32.34,32.39,494511.0,30.285,30.285,30.2196,30.2663,494511.0
2022-12-20 14:30:00,32.38,32.4,32.3,32.32,392444.0,30.257,30.2757,30.1822,30.2009,392444.0
2022-12-20 14:40:00,32.32,32.34,32.28,32.3,423603.0,30.2009,30.2196,30.1636,30.1822,423603.0
2022-12-20 14:50:00,32.3,32.34,32.27,32.32,350710.0,30.1822,30.2196,30.1542,30.2009,350710.0
2022-12-20 15:00:00,32.33,32.34,32.28,32.31,385218.0,30.2103,30.2196,30.1636,30.1916,385218.0
2022-12-20 15:10:00,32.31,32.35,32.3,32.3,347254.0,30.1916,30.229,30.1822,30.1822,347254.0
2022-12-20 15:20:00,32.3,32.33,32.27,32.31,410606.0,30.1822,30.2103,30.1542,30.1916,410606.0
2022-12-20 15:30:00,32.32,32.34,32.28,32.33,646243.0,30.2009,30.2196,30.1636,30.2103,646243.0
2022-12-20 15:40:00,32.33,32.34,32.26,32.27,703599.0,30.2103,30.2196,30.1449,30.1542,703599.0
2022-12-20 15:50:00,32.28,32.28,32.17,32.21,2320875.0,30.1636,30.1636,30.0608,30.0981,2320875.0
2022-12-21 09:30:00,32.52,32.61,32.44,32.48,1537911.0,30.3878,30.4719,30.3131,30.3504,1537911.0
2022-12-21 09:40:00,32.48,32.56,32.41,32.52,875575.0,30.3504,30.4252,30.285,30.3878,875575.0
2022-12-21 09:50:00,32.53,32.58,32.5,32.56,749416.0,30.3972,30.4439,30.3691,30.4252,749416.0
2022-12-21 10:00:00,32.57,32.7,32.55,32.7,709635.0,30.4345,30.556,30.4159,30.556,709635.0
2022-12-21 10:10:00,32.69,32.75,32.67,32.74,1209589.0,30.5467,30.6027,30.528,30.5934,1209589.0
2022-12-21 10:20:00,32.74,32.86,32.73,32.83,950499.0,30.5934,30.7055,30.5841,30.6775,950499.0
2022-12-21 10:30:00,32.84,32.86,32.78,32.83,687854.0,30.6868,30.7055,30.6308,30.6775,687854.0
2022-12-21 10:40:00,32.83,32.84,32.74,32.77,579475.0,30.6775,30.6868,30.5934,30.6214,579475.0
2022-12-21 10:50:00,32.77,32.77,32.69,32.73,745631.0,30.6214,30.6214,30.5467,30.5841,745631.0
2022-12-21 11:00:00,32.73,32.85,32.72,32.84,577937.0,30.5841,30.6962,30.5747,30.6868,577937.0
2022-12-21 11:10:00,32.84,32.87,32.7,32.73,467955.0,30.6868,30.7149,30.556,30.5841,467955.0
2022-12-21 11:20:00,32.73,32.79,32.71,32.77,438386.0,30.5841,30.6401,30.5654,30.6214,438386.0
2022-12-21 11:30:00,32.77,32.79,32.73,32.75,366044.0,30.6214,30.6401,30.5841,30.6027,366044.0
2022-12-21 11:40:00,32.74,32.76,32.7,32.72,352386.0,30.5934,30.6121,30.556,30.5747,352386.0
2022-12-21 11:50:00,32.71,32.74,32.69,32.7,268193.0,30.5654,30.5934,30.5467,30.556,268193.0
2022-12-21 12:00:00,32.7,32.73,32.67,32.7,460910.0,30.556,30.5841,30.528,30.556,460910.0
2022-12-21 12:10:00,32.69,32.75,32.68,32.75,468762.0,30.5467,30.6027,30.5373,30.6027,468762.0
2022-12-21 12:20:00,32.75,32.8,32.73,32.79,693612.0,30.6027,30.6495,30.5841,30.6401,693612.0
2022-12-21 12:30:00,32.79,32.8,32.76,32.77,398905.0,30.6401,30.6495,30.6121,30.6214,398905.0
2022-12-21 12:40:00,32.77,32.78,32.74,32.76,292240.0,30.6214,30.6308,30.5934,30.6121,292240.0
2022-12-21 12:50:00,32.75,32.77,32.72,32.76,314657.0,30.6027,30.6214,30.5747,30.6121,314657.0
2022-12-21 13:00:00,32.76,32.77,32.72,32.76,389860.0,30.6121,30.6214,30.5747,30.6121,389860.0
2022-12-21 13:10:00,32.76,32.77,32.71,32.72,300437.0,30.6121,30.6214,30.5654,30.5747,300437.0
2022-12-21 13:20:00,32.71,32.72,32.63,32.64,460699.0,30.5654,30.5747,30.4906,30.5,460699.0
2022-12-21 13:30:00,32.64,32.68,32.63,32.65,331711.0,30.5,30.5373,30.4906,30.5093,331711.0
2022-12-21 13:40:00,32.65,32.7,32.62,32.68,311199.0,30.5093,30.556,30.4813,30.5373,311199.0
2022-12-21 13:50:00,32.68,32.71,32.67,32.69,362315.0,30.5373,30.5654,30.528,30.5467,362315.0
2022-12-21 14:00:00,32.69,32.76,32.68,32.75,390130.0,30.5467,30.6121,30.5373,30.6027,390130.0
2022-12-21 14:10:00,32.75,32.77,32.73,32.76,414795.0,30.6027,30.6214,30.5841,30.6121,414795.0
2022-12-21 14:20:00,32.76,32.78,32.71,32.73,652116.0,30.6121,30.6308,30.5654,30.5841,652116.0
2022-12-21 14:30:00,32.73,32.73,32.61,32.65,401320.0,30.5841,30.5841,30.4719,30.5093,401320.0
2022-12-21 14:40:00,32.65,32.69,32.64,32.69,431064.0,30.5093,30.5467,30.5,30.5467,431064.0
2022-12-21 14:50:00,32.69,32.69,32.64,32.69,449107.0,30.5467,30.5467,30.5,30.5467,449107.0
2022-12-21 15:00:00,32.69,32.71,32.63,32.65,516544.0,30.5467,30.5654,30.4906,30.5093,516544.0
2022-12-21 15:10:00,32.65,32.65,32.61,32.62,457051.0,30.5093,30.5093,30.4719,30.4813,457051.0
2022-12-21 15:20:00,32.63,32.67,32.62,32.65,506622.0,30.4906,30.528,30.4813,30.5093,506622.0
2022-12-21 15:30:00,32.65,32.66,32.63,32.65,626670.0,30.5093,30.5186,30.4906,30.5093,626670.0
2022-12-21 15:40:00,32.65,32.67,32.59,32.66,1008364.0,30.5093,30.528,30.4532,30.5186,1008364.0
2022-12-21 15:50:00,32.66,32.68,32.57,32.68,2454270.0,30.5186,30.5373,30.4345,30.5373,2454270.0
2022-12-22 09:30:00,32.52,32.58,32.3,32.34,981631.0,30.3878,30.4439,30.1822,30.2196,981631.0
2022-12-22 09:40:00,32.34,32.49,32.34,32.46,596142.0,30.2196,30.3598,30.2196,30.3318,596142.0
2022-12-22 09:50:00,32.47,32.49,32.33,32.37,643293.0,30.3411,30.3598,30.2103,30.2477,643293.0
2022-12-22 10:00:00,32.36,32.37,32.25,32.27,757309.0,30.2383,30.2477,30.1355,30.1542,757309.0
2022-12-22 10:10:00,32.27,32.32,32.24,32.3,445183.0,30.1542,30.2009,30.1262,30.1822,445183.0
2022-12-22 10:20:00,32.3,32.31,32.25,32.27,305570.0,30.1822,30.1916,30.1355,30.1542,305570.0
2022-12-22 10:30:00,32.27,32.3,32.22,32.23,474640.0,30.1542,30.1822,30.1075,30.1168,474640.0
2022-12-22 10:40:00,32.23,32.26,32.2,32.2,353980.0,30.1168,30.1449,30.0888,30.0888,353980.0
2022-12-22 10:50:00,32.2,32.26,32.19,32.23,453094.0,30.0888,30.1449,30.0795,30.1168,453094.0
2022-12-22 11:00:00,32.22,32.25,32.14,32.18,578397.0,30.1075,30.1355,30.0327,30.0701,578397.0
2022-12-22 11:10:00,32.18,32.3,32.16,32.24,521540.0,30.0701,30.1822,30.0514,30.1262,521540.0
2022-12-22 11:20:00,32.25,32.29,32.22,32.27,326640.0,30.1355,30.1729,30.1075,30.1542,326640.0
2022-12-22 11:30:00,32.27,32.3,32.24,32.25,411867.0,30.1542,30.1822,30.1262,30.1355,411867.0
2022-12-22 11:40:00,32.25,32.25,32.15,32.17,369929.0,30.1355,30.1355,30.0421,30.0608,369929.0
2022-12-22 11:50:00,32.16,32.21,32.15,32.21,441950.0,30.0514,30.0981,30.0421,30.0981,441950.0
2022-12-22 12:00:00,32.21,32.21,32.12,32.15,365409.0,30.0981,30.0981,30.014,30.0421,365409.0
2022-12-22 12:10:00,32.15,32.17,32.1,32.12,312237.0,30.0421,30.0608,29.9954,30.014,312237.0
2022-12-22 12:20:00,32.11,32.12,31.97,32.0,629355.0,30.0047,30.014,29.8739,29.9019,629355.0
2022-12-22 12:30:00,31.99,32.03,31.98,32.01,412325.0,29.8926,29.9299,29.8832,29.9113,412325.0
2022-12-22 12:40:00,32.02,32.05,31.97,32.04,348878.0,29.9206,29.9486,29.8739,29.9393,348878.0
2022-12-22 12:50:00,32.04,32.04,31.96,32.0,323944.0,29.9393,29.9393,29.8645,29.9019,323944.0
2022-12-22 13:00:00,32.0,32.0,31.89,31.91,488698.0,29.9019,29.9019,29.7991,29.8178,488698.0
2022-12-22 13:10:00,31.91,31.96,31.9,31.95,362188.0,29.8178,29.8645,29.8085,29.8552,362188.0
2022-12-22 13:20:00,31.95,31.98,31.9,31.93,394071.0,29.8552,29.8832,29.8085,29.8365,394071.0
2022-12-22 13:30:00,31.94,31.97,31.87,31.96,461677.0,29.8458,29.8739,29.7804,29.8645,461677.0
2022-12-22 13:40:00,31.96,32.0,31.95,31.96,311145.0,29.8645,29.9019,29.8552,29.8645,311145.0
2022-12-22 13:50:00,31.96,32.0,31.95,31.97,435213.0,29.8645,29.9019,29.8552,29.8739,435213.0
2022-12-22 14:00:00,31.97,32.0,31.94,31.96,490143.0,29.8739,29.9019,29.8458,29.8645,490143.0
2022-12-22 14:10:00,31.95,32.06,31.94,32.04,598965.0,29.8552,29.958,29.8458,29.9393,598965.0
2022-12-22 14:20:00,32.04,32.1,31.99,32.09,471610.0,29.9393,29.9954,29.8926,29.986,471610.0
2022-12-22 14:30:00,32.09,32.1,32.02,32.07,505270.0,29.986,29.9954,29.9206,29.9673,505270.0
2022-12-22 14:40:00,32.07,32.1,32.03,32.08,426867.0,29.9673,29.9954,29.9299,29.9767,426867.0
2022-12-22 14:50:00,32.09,32.15,32.08,32.15,552120.0,29.986,30.0421,29.9767,30.0421,552120.0
2022-12-22 15:00:00,32.15,32.2,32.11,32.2,589836.0,30.0421,30.0888,30.0047,30.0888,589836.0
2022-12-22 15:10:00,32.2,32.25,32.15,32.25,1059502.0,30.0888,30.1355,30.0421,30.1355,1059502.0
2022-12-22 15:20:00,32.25,32.34,32.24,32.33,1172391.0,30.1355,30.2196,30.1262,30.2103,1172391.0
2022-12-22 15:30:00,32.33,32.33,32.26,32.3,792164.0,30.2103,30.2103,30.1449,30.1822,792164.0
2022-12-22 15:40:00,32.3,32.34,32.27,32.34,1293438.0,30.1822,30.2196,30.1542,30.2196,1293438.0
2022-12-22 15:50:00,32.34,32.4,32.31,32.4,2800953.0,30.2196,30.2757,30.1916,30.2757,2800953.0
2022-12-23 09:30:00,32.4,32.5,32.24,32.26,888366.0,30.2757,30.3691,30.1262,30.1449,888366.0
2022-12-23 09:40:00,32.27,32.38,32.24,32.31,620385.0,30.1542,30.257,30.1262,30.1916,620385.0
2022-12-23 09:50:00,32.31,32.34,32.19,32.29,971827.0,30.1916,30.2196,30.0795,30.1729,971827.0
2022-12-23 10:00:00,32.3,32.44,32.26,32.37,861002.0,30.1822,30.3131,30.1449,30.2477,861002.0
2022-12-23 10:10:00,32.38,32.53,32.37,32.52,495821.0,30.257,30.3972,30.2477,30.3878,495821.0
2022-12-23 10:20:00,32.52,32.58,32.47,32.51,522244.0,30.3878,30.4439,30.3411,30.3785,522244.0
2022-12-23 10:30:00,32.51,32.55,32.47,32.55,512762.0,30.3785,30.4159,30.3411,30.4159,512762.0
2022-12-23 10:40:00,32.54,32.56,32.43,32.45,347803.0,30.4065,30.4252,30.3037,30.3224,347803.0
2022-12-23 10:50:00,32.45,32.45,32.38,32.42,373876.0,30.3224,30.3224,30.257,30.2944,373876.0
2022-12-23 11:00:00,32.42,32.45,32.36,32.39,265933.0,30.2944,30.3224,30.2383,30.2663,265933.0
2022-12-23 11:10:00,32.39,32.46,32.39,32.4,399359.0,30.2663,30.3318,30.2663,30.2757,399359.0
2022-12-23 11:20:00,32.4,32.44,32.36,32.4,287005.0,30.2757,30.3131,30.2383,30.2757,287005.0
2022-12-23 11:30:00,32.41,32.48,32.39,32.47,249675.0,30.285,30.3504,30.2663,30.3411,249675.0
2022-12-23 11:40:00,32.46,32.5,32.43,32.48,351128.0,30.3318,30.3691,30.3037,30.3504,351128.0
2022-12-23 11:50:00,32.48,32.52,32.47,32.52,497586.0,30.3504,30.3878,30.3411,30.3878,497586.0
2022-12-23 12:00:00,32.51,32.57,32.51,32.53,442580.0,30.3785,30.4345,30.3785,30.3972,442580.0
2022-12-23 12:10:00,32.53,32.58,32.52,32.52,363456.0,30.3972,30.4439,30.3878,30.3878,363456.0
2022-12-23 12:20:00,32.52,32.55,32.47,32.48,243692.0,30.3878,30.4159,30.3411,30.3504,243692.0
2022-12-23 12:30:00,32.48,32.53,32.48,32.5,221018.0,30.3504,30.3972,30.3504,30.3691,221018.0
2022-12-23 12:40:00,32.5,32.51,32.44,32.45,384169.0,30.3691,30.3785,30.3131,30.3224,384169.0
2022-12-23 12:50:00,32.45,32.49,32.44,32.47,240049.0,30.3224,30.3598,30.3131,30.3411,240049.0
2022-12-23 13:00:00,32.47,32.5,32.43,32.48,245878.0,30.3411,30.3691,30.3037,30.3504,245878.0
2022-12-23 13:10:00,32.48,32.5,32.46,32.48,163875.0,30.3504,30.3691,30.3318,30.3504,163875.0
2022-12-23 13:20:00,32.48,32.5,32.46,32.49,166584.0,30.3504,30.3691,30.3318,30.3598,166584.0
2022-12-23 13:30:00,32.49,32.51,32.47,32.49,432019.0,30.3598,30.3785,30.3411,30.3598,432019.0
2022-12-23 13:40:00,32.49,32.51,32.42,32.45,333197.0,30.3598,30.3785,30.2944,30.3224,333197.0
2022-12-23 13:50:00,32.45,32.47,32.43,32.44,250371.0,30.3224,30.3411,30.3037,30.3131,250371.0
2022-12-23 14:00:00,32.44,32.47,32.41,32.45,191023.0,30.3131,30.3411,30.285,30.3224,191023.0
2022-12-23 14:10:00,32.45,32.5,32.44,32.48,256995.0,30.3224,30.3691,30.3131,30.3504,256995.0
2022-12-23 14:20:00,32.48,32.48,32.42,32.43,222553.0,30.3504,30.3504,30.2944,30.3037,222553.0
2022-12-23 14:30:00,32.44,32.49,32.42,32.48,361884.0,30.3131,30.3598,30.2944,30.3504,361884.0
2022-12-23 14:40:00,32.48,32.49,32.43,32.45,419691.0,30.3504,30.3598,30.3037,30.3224,419691.0
2022-12-23 14:50:00,32.44,32.5,32.43,32.49,571057.0,30.3131,30.3691,30.3037,30.3598,571057.0
2022-12-23 15:00:00,32.5,32.54,32.47,32.49,434203.0,30.3691,30.4065,30.3411,30.3598,434203.0
2022-12-23 15:10:00,32.48,32.51,32.47,32.48,517765.0,30.3504,30.3785,30.3411,30.3504,517765.0
2022-12-23 15:20:00,32.48,32.5,32.42,32.44,539360.0,30.3504,30.3691,30.2944,30.3131,539360.0
2022-12-23 15:30:00,32.44,32.46,32.39,32.4,552400.0,30.3131,30.3318,30.2663,30.2757,552400.0
2022-12-23 15:40:00,32.4,32.45,32.39,32.43,677612.0,30.2757,30.3224,30.2663,30.3037,677612.0
2022-12-23 15:50:00,32.44,32.48,32.4,32.47,2033115.0,30.3131,30.3504,30.2757,30.3411,2033115.0
2022-12-27 09:30:00,32.5,32.59,32.31,32.42,1076406.0,30.3691,30.4532,30.1916,30.2944,1076406.0
2022-12-27 09:40:00,32.42,32.48,32.35,32.38,702955.0,30.2944,30.3504,30.229,30.257,702955.0
2022-12-27 09:50:00,32.38,32.39,32.28,32.3,567110.0,30.257,30.2663,30.1636,30.1822,567110.0
2022-12-27 10:00:00,32.3,32.42,32.27,32.38,459055.0,30.1822,30.2944,30.1542,30.257,459055.0
2022-12-27 10:10:00,32.38,32.59,32.36,32.57,741074.0,30.257,30.4532,30.2383,30.4345,741074.0
2022-12-27 10:20:00,32.57,32.63,32.52,32.54,769519.0,30.4345,30.4906,30.3878,30.4065,769519.0
2022-12-27 10:30:00,32.54,32.63,32.52,32.62,533452.0,30.4065,30.4906,30.3878,30.4813,533452.0
2022-12-27 10:40:00,32.62,32.67,32.57,32.65,771318.0,30.4813,30.528,30.4345,30.5093,771318.0
2022-12-27 10:50:00,32.65,32.66,32.51,32.52,412269.0,30.5093,30.5186,30.3785,30.3878,412269.0
2022-12-27 11:00:00,32.52,32.6,32.5,32.59,408846.0,30.3878,30.4626,30.3691,30.4532,408846.0
2022-12-27 11:10:00,32.59,32.6,32.56,32.57,294896.0,30.4532,30.4626,30.4252,30.4345,294896.0
2022-12-27 11:20:00,32.57,32.62,32.53,32.61,534576.0,30.4345,30.4813,30.3972,30.4719,534576.0
2022-12-27 11:30:00,32.6,32.63,32.58,32.63,405545.0,30.4626,30.4906,30.4439,30.4906,405545.0
2022-12-27 11:40:00,32.62,32.65,32.59,32.61,425773.0,30.4813,30.5093,30.4532,30.4719,425773.0
2022-12-27 11:50:00,32.61,32.61,32.58,32.59,179783.0,30.4719,30.4719,30.4439,30.4532,179783.0
2022-12-27 12:00:00,32.59,32.64,32.59,32.63,307509.0,30.4532,30.5,30.4532,30.4906,307509.0
2022-12-27 12:10:00,32.63,32.65,32.59,32.62,247630.0,30.4906,30.5093,30.4532,30.4813,247630.0
2022-12-27 12:20:00,32.62,32.62,32.54,32.57,217589.0,30.4813,30.4813,30.4065,30.4345,217589.0
2022-12-27 12:30:00,32.57,32.6,32.56,32.59,202275.0,30.4345,30.4626,30.4252,30.4532,202275.0
2022-12-27 12:40:00,32.6,32.6,32.54,32.57,247741.0,30.4626,30.4626,30.4065,30.4345,247741.0
2022-12-27 12:50:00,32.57,32.61,32.56,32.61,180340.0,30.4345,30.4719,30.4252,30.4719,180340.0
2022-12-27 13:00:00,32.61,32.64,32.6,32.63,270309.0,30.4719,30.5,30.4626,30.4906,270309.0
2022-12-27 13:10:00,32.62,32.64,32.6,32.61,277685.0,30.4813,30.5,30.4626,30.4719,277685.0
2022-12-27 13:20:00,32.61,32.63,32.58,32.59,273289.0,30.4719,30.4906,30.4439,30.4532,273289.0
2022-12-27 13:30:00,32.6,32.61,32.55,32.59,237539.0,30.4626,30.4719,30.4159,30.4532,237539.0
2022-12-27 13:40:00,32.59,32.62,32.58,32.59,309261.0,30.4532,30.4813,30.4439,30.4532,309261.0
2022-12-27 13:50:00,32.59,32.59,32.5,32.52,428935.0,30.4532,30.4532,30.3691,30.3878,428935.0
2022-12-27 14:00:00,32.52,32.58,32.51,32.54,328265.0,30.3878,30.4439,30.3785,30.4065,328265.0
2022-12-27 14:10:00,32.54,32.54,32.5,32.51,356546.0,30.4065,30.4065,30.3691,30.3785,356546.0
2022-12-27 14:20:00,32.51,32.54,32.47,32.48,415433.0,30.3785,30.4065,30.3411,30.3504,415433.0
2022-12-27 14:30:00,32.48,32.5,32.45,32.48,310844.0,30.3504,30.3691,30.3224,30.3504,310844.0
2022-12-27 14:40:00,32.48,32.54,32.45,32.54,308269.0,30.3504,30.4065,30.3224,30.4065,308269.0
2022-12-27 14:50:00,32.54,32.55,32.46,32.49,495704.0,30.4065,30.4159,30.3318,30.3598,495704.0
2022-12-27 15:00:00,32.5,32.55,32.49,32.55,378440.0,30.3691,30.4159,30.3598,30.4159,378440.0
2022-12-27 15:10:00,32.55,32.6,32.54,32.55,596206.0,30.4159,30.4626,30.4065,30.4159,596206.0
2022-12-27 15:20:00,32.55,32.58,32.54,32.55,435977.0,30.4159,30.4439,30.4065,30.4159,435977.0
2022-12-27 15:30:00,32.55,32.58,32.54,32.57,401882.0,30.4159,30.4439,30.4065,30.4345,401882.0
2022-12-27 15:40:00,32.57,32.57,32.52,32.56,754638.0,30.4345,30.4345,30.3878,30.4252,754638.0
2022-12-27 15:50:00,32.56,32.56,32.5,32.53,1409823.0,30.4252,30.4252,30.3691,30.3972,1409823.0
2022-12-28 09:30:00,32.57,32.69,32.55,32.61,1084773.0,30.4345,30.5467,30.4159,30.4719,1084773.0
2022-12-28 09:40:00,32.61,32.69,32.6,32.65,619983.0,30.4719,30.5467,30.4626,30.5093,619983.0
2022-12-28 09:50:00,32.65,32.66,32.59,32.62,681746.0,30.5093,30.5186,30.4532,30.4813,681746.0
2022-12-28 10:00:00,32.62,32.65,32.59,32.62,440385.0,30.4813,30.5093,30.4532,30.4813,440385.0
2022-12-28 10:10:00,32.62,32.64,32.58,32.59,476837.0,30.4813,30.5,30.4439,30.4532,476837.0
2022-12-28 10:20:00,32.6,32.64,32.54,32.56,605576.0,30.4626,30.5,30.4065,30.4252,605576.0
2022-12-28 10:30:00,32.57,32.65,32.54,32.64,758087.0,30.4345,30.5093,30.4065,30.5,758087.0
2022-12-28 10:40:00,32.64,32.7,32.63,32.69,661456.0,30.5,30.556,30.4906,30.5467,661456.0
2022-12-28 10:50:00,32.69,32.71,32.64,32.69,541102.0,30.5467,30.5654,30.5,30.5467,541102.0
2022-12-28 11:00:00,32.68,32.69,32.65,32.66,570441.0,30.5373,30.5467,30.5093,30.5186,570441.0
2022-12-28 11:10:00,32.66,32.67,32.58,32.61,608764.0,30.5186,30.528,30.4439,30.4719,608764.0
2022-12-28 11:20:00,32.61,32.67,32.59,32.66,523911.0,30.4719,30.528,30.4532,30.5186,523911.0
2022-12-28 11:30:00,32.66,32.68,32.64,32.66,385711.0,30.5186,30.5373,30.5,30.5186,385711.0
2022-12-28 11:40:00,32.66,32.69,32.64,32.68,453657.0,30.5186,30.5467,30.5,30.5373,453657.0
2022-12-28 11:50:00,32.68,32.68,32.64,32.66,445751.0,30.5373,30.5373,30.5,30.5186,445751.0
2022-12-28 12:00:00,32.67,32.68,32.59,32.62,663049.0,30.528,30.5373,30.4532,30.4813,663049.0
2022-12-28 12:10:00,32.62,32.62,32.55,32.59,630688.0,30.4813,30.4813,30.4159,30.4532,630688.0
2022-12-28 12:20:00,32.59,32.61,32.53,32.55,422803.0,30.4532,30.4719,30.3972,30.4159,422803.0
2022-12-28 12:30:00,32.55,32.64,32.55,32.64,440040.0,30.4159,30.5,30.4159,30.5,440040.0
2022-12-28 12:40:00,32.64,32.74,32.6,32.73,612050.0,30.5,30.5934,30.4626,30.5841,612050.0
2022-12-28 12:50:00,32.73,32.78,32.72,32.77,751602.0,30.5841,30.6308,30.5747,30.6214,751602.0
2022-12-28 13:00:00,32.77,32.82,32.75,32.82,663819.0,30.6214,30.6682,30.6027,30.6682,663819.0
2022-12-28 13:10:00,32.82,32.86,32.77,32.8,586536.0,30.6682,30.7055,30.6214,30.6495,586536.0
2022-12-28 13:20:00,32.8,32.8,32.72,32.77,492174.0,30.6495,30.6495,30.5747,30.6214,492174.0
2022-12-28 13:30:00,32.76,32.8,32.72,32.73,541275.0,30.6121,30.6495,30.5747,30.5841,541275.0
2022-12-28 13:40:00,32.72,32.8,32.72,32.8,420825.0,30.5747,30.6495,30.5747,30.6495,420825.0
2022-12-28 13:50:00,32.8,32.84,32.77,32.83,629436.0,30.6495,30.6868,30.6214,30.6775,629436.0
2022-12-28 14:00:00,32.83,32.85,32.8,32.82,515392.0,30.6775,30.6962,30.6495,30.6682,515392.0
2022-12-28 14:10:00,32.82,32.9,32.81,32.89,741576.0,30.6682,30.7429,30.6588,30.7336,741576.0
2022-12-28 14:20:00,32.89,32.92,32.88,32.91,700158.0,30.7336,30.7616,30.7242,30.7523,700158.0
2022-12-28 14:30:00,32.91,32.95,32.86,32.9,717823.0,30.7523,30.7896,30.7055,30.7429,717823.0
2022-12-28 14:40:00,32.9,32.97,32.89,32.95,739202.0,30.7429,30.8083,30.7336,30.7896,739202.0
2022-12-28 14:50:00,32.95,32.96,32.92,32.94,694964.0,30.7896,30.799,30.7616,30.7803,694964.0
2022-12-28 15:00:00,32.94,32.95,32.88,32.9,757458.0,30.7803,30.7896,30.7242,30.7429,757458.0
2022-12-28 15:10:00,32.89,32.9,32.84,32.86,674114.0,30.7336,30.7429,30.6868,30.7055,674114.0
2022-12-28 15:20:00,32.85,32.86,32.8,32.82,667457.0,30.6962,30.7055,30.6495,30.6682,667457.0
2022-12-28 15:30:00,32.82,32.84,32.77,32.79,805157.0,30.6682,30.6868,30.6214,30.6401,805157.0
2022-12-28 15:40:00,32.79,32.79,32.73,32.77,1191895.0,30.6401,30.6401,30.5841,30.6214,1191895.0
2022-12-28 15:50:00,32.76,32.81,32.74,32.76,2494645.0,30.6121,30.6588,30.5934,30.6121,2494645.0
2022-12-29 09:30:00,32.89,32.97,32.75,32.78,868453.0,30.7336,30.8083,30.6027,30.6308,868453.0
2022-12-29 09:40:00,32.77,32.83,32.76,32.82,573124.0,30.6214,30.6775,30.6121,30.6682,573124.0
2022-12-29 09:50:00,32.82,32.83,32.77,32.8,422234.0,30.6682,30.6775,30.6214,30.6495,422234.0
2022-12-29 10:00:00,32.81,32.92,32.79,32.91,483999.0,30.6588,30.7616,30.6401,30.7523,483999.0
2022-12-29 10:10:00,32.91,32.98,32.9,32.97,343381.0,30.7523,30.8177,30.7429,30.8083,343381.0
2022-12-29 10:20:00,32.96,32.98,32.9,32.9,486136.0,30.799,30.8177,30.7429,30.7429,486136.0
2022-12-29 10:30:00,32.91,32.92,32.87,32.88,342839.0,30.7523,30.7616,30.7149,30.7242,342839.0
2022-12-29 10:40:00,32.87,32.9,32.85,32.88,324001.0,30.7149,30.7429,30.6962,30.7242,324001.0
2022-12-29 10:50:00,32.88,32.92,32.86,32.91,289283.0,30.7242,30.7616,30.7055,30.7523,289283.0
2022-12-29 11:00:00,32.91,32.94,32.89,32.91,213018.0,30.7523,30.7803,30.7336,30.7523,213018.0
2022-12-29 11:10:00,32.9,32.91,32.84,32.9,324446.0,30.7429,30.7523,30.6868,30.7429,324446.0
2022-12-29 11:20:00,32.9,32.91,32.87,32.9,197158.0,30.7429,30.7523,30.7149,30.7429,197158.0
2022-12-29 11:30:00,32.9,32.99,32.88,32.97,591430.0,30.7429,30.827,30.7242,30.8083,591430.0
2022-12-29 11:40:00,32.97,33.01,32.95,33.0,812979.0,30.8083,30.8457,30.7896,30.8364,812979.0
2022-12-29 11:50:00,33.01,33.04,32.96,32.99,369901.0,30.8457,30.8737,30.799,30.827,369901.0
2022-12-29 12:00:00,33.0,33.01,32.94,32.99,548743.0,30.8364,30.8457,30.7803,30.827,548743.0
2022-12-29 12:10:00,32.99,33.07,32.99,33.07,618435.0,30.827,30.9018,30.827,30.9018,618435.0
2022-12-29 12:20:00,33.06,33.11,33.05,33.05,453875.0,30.8924,30.9391,30.8831,30.8831,453875.0
2022-12-29 12:30:00,33.05,33.08,33.02,33.02,345239.0,30.8831,30.9111,30.855,30.855,345239.0
2022-12-29 12:40:00,33.02,33.08,33.02,33.05,249426.0,30.855,30.9111,30.855,30.8831,249426.0
2022-12-29 12:50:00,33.05,33.1,33.03,33.08,322283.0,30.8831,30.9298,30.8644,30.9111,322283.0
2022-12-29 13:00:00,33.08,33.09,32.99,33.02,325162.0,30.9111,30.9204,30.827,30.855,325162.0
2022-12-29 13:10:00,33.02,33.05,33.0,33.02,313532.0,30.855,30.8831,30.8364,30.855,313532.0
2022-12-29 13:20:00,33.02,33.05,33.0,33.02,284470.0,30.855,30.8831,30.8364,30.855,284470.0
2022-12-29 13:30:00,33.02,33.04,32.96,32.98,239634.0,30.855,30.8737,30.799,30.8177,239634.0
2022-12-29 13:40:00,32.98,33.04,32.98,33.01,323714.0,30.8177,30.8737,30.8177,30.8457,323714.0
2022-12-29 13:50:00,33.02,33.02,32.96,33.01,318935.0,30.855,30.855,30.799,30.8457,318935.0
2022-12-29 14:00:00,33.01,33.07,33.0,33.04,398440.0,30.8457,30.9018,30.8364,30.8737,398440.0
2022-12-29 14:10:00,33.05,33.07,33.02,33.04,294901.0,30.8831,30.9018,30.855,30.8737,294901.0
2022-12-29 14:20:00,33.03,33.07,33.01,33.07,309743.0,30.8644,30.9018,30.8457,30.9018,309743.0
2022-12-29 14:30:00,33.07,33.08,33.03,33.08,297096.0,30.9018,30.9111,30.8644,30.9111,297096.0
2022-12-29 14:40:00,33.08,33.12,33.07,33.1,362520.0,30.9111,30.9485,30.9018,30.9298,362520.0
2022-12-29 14:50:00,33.09,33.1,33.05,33.08,308160.0,30.9204,30.9298,30.8831,30.9111,308160.0
2022-12-29 15:00:00,33.07,33.12,33.06,33.08,361118.0,30.9018,30.9485,30.8924,30.9111,361118.0
2022-12-29 15:10:00,33.08,33.08,33.03,33.05,452550.0,30.9111,30.9111,30.8644,30.8831,452550.0
2022-12-29 15:20:00,33.04,33.11,33.04,33.1,416999.0,30.8737,30.9391,30.8737,30.9298,416999.0
2022-12-29 15:30:00,33.09,33.15,33.09,33.12,467132.0,30.9204,30.9765,30.9204,30.9485,467132.0
2022-12-29 15:40:00,33.12,33.16,33.11,33.14,845399.0,30.9485,30.9859,30.9391,30.9672,845399.0
2022-12-29 15:50:00,33.14,33.16,33.08,33.15,1873057.0,30.9672,30.9859,30.9111,30.9765,1873057.0
2022-12-30 09:30:00,33.1,33.25,33.02,33.15,1541282.0,30.9298,31.07,30.855,30.9765,1541282.0
2022-12-30 09:40:00,33.15,33.15,32.98,33.01,704535.0,30.9765,30.9765,30.8177,30.8457,704535.0
2022-12-30 09:50:00,33.0,33.07,32.94,33.04,823748.0,30.8364,30.9018,30.7803,30.8737,823748.0
2022-12-30 10:00:00,33.05,33.08,32.96,32.96,824834.0,30.8831,30.9111,30.799,30.799,824834.0
2022-12-30 10:10:00,32.96,33.09,32.94,33.07,871044.0,30.799,30.9204,30.7803,30.9018,871044.0
2022-12-30 10:20:00,33.07,33.18,33.07,33.16,690687.0,30.9018,31.0045,30.9018,30.9859,690687.0
2022-12-30 10:30:00,33.16,33.24,33.14,33.2,496643.0,30.9859,31.0606,30.9672,31.0232,496643.0
2022-12-30 10:40:00,33.21,33.3,33.16,33.29,833847.0,31.0326,31.1167,30.9859,31.1073,833847.0
2022-12-30 10:50:00,33.28,33.29,33.21,33.22,407443.0,31.098,31.1073,31.0326,31.0419,407443.0
2022-12-30 11:00:00,33.22,33.22,33.16,33.2,473321.0,31.0419,31.0419,30.9859,31.0232,473321.0
2022-12-30 11:10:00,33.2,33.22,33.17,33.2,343542.0,31.0232,31.0419,30.9952,31.0232,343542.0
2022-12-30 11:20:00,33.2,33.2,33.14,33.16,359040.0,31.0232,31.0232,30.9672,30.9859,359040.0
2022-12-30 11:30:00,33.16,33.22,33.15,33.16,550276.0,30.9859,31.0419,30.9765,30.9859,550276.0
2022-12-30 11:40:00,33.16,33.16,33.12,33.13,417818.0,30.9859,30.9859,30.9485,30.9578,417818.0
2022-12-30 11:50:00,33.13,33.14,33.08,33.13,275345.0,30.9578,30.9672,30.9111,30.9578,275345.0
2022-12-30 12:00:00,33.13,33.15,33.07,33.09,277079.0,30.9578,30.9765,30.9018,30.9204,277079.0
2022-12-30 12:10:00,33.09,33.11,33.07,33.09,253912.0,30.9204,30.9391,30.9018,30.9204,253912.0
2022-12-30 12:20:00,33.08,33.13,33.07,33.13,341531.0,30.9111,30.9578,30.9018,30.9578,341531.0
2022-12-30 12:30:00,33.13,33.14,33.1,33.11,263032.0,30.9578,30.9672,30.9298,30.9391,263032.0
2022-12-30 12:40:00,33.1,33.15,33.1,33.14,207737.0,30.9298,30.9765,30.9298,30.9672,207737.0
2022-12-30 12:50:00,33.15,33.15,33.07,33.12,220867.0,30.9765,30.9765,30.9018,30.9485,220867.0
2022-12-30 13:00:00,33.12,33.12,33.07,33.09,286345.0,30.9485,30.9485,30.9018,30.9204,286345.0
2022-12-30 13:10:00,33.09,33.1,33.02,33.04,309037.0,30.9204,30.9298,30.855,30.8737,309037.0
2022-12-30 13:20:00,33.03,33.04,32.9,32.96,759057.0,30.8644,30.8737,30.7429,30.799,759057.0
2022-12-30 13:30:00,32.96,33.03,32.96,33.02,524968.0,30.799,30.8644,30.799,30.855,524968.0
2022-12-30 13:40:00,33.02,33.03,32.94,32.95,389814.0,30.855,30.8644,30.7803,30.7896,389814.0
2022-12-30 13:50:00,32.95,33.0,32.93,32.98,400419.0,30.7896,30.8364,30.7709,30.8177,400419.0
2022-12-30 14:00:00,32.98,33.0,32.91,32.92,432356.0,30.8177,30.8364,30.7523,30.7616,432356.0
2022-12-30 14:10:00,32.91,32.92,32.86,32.9,304447.0,30.7523,30.7616,30.7055,30.7429,304447.0
2022-12-30 14:20:00,32.9,32.96,32.89,32.95,467727.0,30.7429,30.799,30.7336,30.7896,467727.0
2022-12-30 14:30:00,32.95,32.98,32.92,32.93,322751.0,30.7896,30.8177,30.7616,30.7709,322751.0
2022-12-30 14:40:00,32.93,32.93,32.87,32.87,307878.0,30.7709,30.7709,30.7149,30.7149,307878.0
2022-12-30 14:50:00,32.89,32.93,32.88,32.91,425740.0,30.7336,30.7709,30.7242,30.7523,425740.0
2022-12-30 15:00:00,32.91,32.99,32.9,32.98,477940.0,30.7523,30.827,30.7429,30.8177,477940.0
2022-12-30 15:10:00,32.97,33.06,32.96,33.01,958215.0,30.8083,30.8924,30.799,30.8457,958215.0
2022-12-30 15:20:00,33.0,33.03,32.97,32.99,717016.0,30.8364,30.8644,30.8083,30.827,717016.0
2022-12-30 15:30:00,32.99,33.05,32.98,33.03,779070.0,30.827,30.8831,30.8177,30.8644,779070.0
2022-12-30 15:40:00,33.04,33.1,33.01,33.1,956179.0,30.8737,30.9298,30.8457,30.9298,956179.0
2022-12-30 15:50:00,33.1,33.14,33.07,33.11,2213822.0,30.9298,30.9672,30.9018,30.9391,2213822.0
2023-01-03 09:30:00,33.23,33.67,33.21,33.65,2140020.0,31.0513,31.4624,31.0326,31.4437,2140020.0
2023-01-03 09:40:00,33.66,33.85,33.54,33.63,1478648.0,31.4531,31.6306,31.3409,31.425,1478648.0
2023-01-03 09:50:00,33.63,33.63,33.34,33.36,958775.0,31.425,31.425,31.1541,31.1727,958775.0
2023-01-03 10:00:00,33.36,33.49,33.35,33.45,912243.0,31.1727,31.2942,31.1634,31.2568,912243.0
2023-01-03 10:10:00,33.44,33.46,33.29,33.3,622644.0,31.2475,31.2662,31.1073,31.1167,622644.0
2023-01-03 10:20:00,33.3,33.52,33.27,33.52,598962.0,31.1167,31.3223,31.0886,31.3223,598962.0
2023-01-03 10:30:00,33.52,33.78,33.5,33.75,1275885.0,31.3223,31.5652,31.3036,31.5372,1275885.0
2023-01-03 10:40:00,33.76,33.95,33.75,33.9,1152964.0,31.5465,31.7241,31.5372,31.6773,1152964.0
2023-01-03 10:50:00,33.9,34.0,33.86,33.99,945272.0,31.6773,31.7708,31.64,31.7614,945272.0
2023-01-03 11:00:00,34.0,34.09,33.9,33.91,969558.0,31.7708,31.8549,31.6773,31.6867,969558.0
2023-01-03 11:10:00,33.92,33.92,33.81,33.85,682826.0,31.696,31.696,31.5932,31.6306,682826.0
2023-01-03 11:20:00,33.85,33.87,33.72,33.77,522470.0,31.6306,31.6493,31.5091,31.5559,522470.0
2023-01-03 11:30:00,33.77,33.81,33.69,33.8,443047.0,31.5559,31.5932,31.4811,31.5839,443047.0
2023-01-03 11:40:00,33.8,33.81,33.7,33.73,404165.0,31.5839,31.5932,31.4905,31.5185,404165.0
2023-01-03 11:50:00,33.73,33.75,33.65,33.69,459248.0,31.5185,31.5372,31.4437,31.4811,459248.0
2023-01-03 12:00:00,33.69,33.69,33.62,33.66,433512.0,31.4811,31.4811,31.4157,31.4531,433512.0
2023-01-03 12:10:00,33.66,33.69,33.58,33.59,579530.0,31.4531,31.4811,31.3783,31.3877,579530.0
2023-01-03 12:20:00,33.59,33.61,33.5,33.52,351418.0,31.3877,31.4064,31.3036,31.3223,351418.0
2023-01-03 12:30:00,33.52,33.62,33.51,33.52,631459.0,31.3223,31.4157,31.3129,31.3223,631459.0
2023-01-03 12:40:00,33.52,33.53,33.35,33.36,626649.0,31.3223,31.3316,31.1634,31.1727,626649.0
2023-01-03 12:50:00,33.37,33.42,33.34,33.39,425973.0,31.1821,31.2288,31.1541,31.2008,425973.0
2023-01-03 13:00:00,33.39,33.42,33.36,33.38,299609.0,31.2008,31.2288,31.1727,31.1914,299609.0
2023-01-03 13:10:00,33.38,33.44,33.36,33.38,279657.0,31.1914,31.2475,31.1727,31.1914,279657.0
2023-01-03 13:20:00,33.38,33.47,33.36,33.41,444017.0,31.1914,31.2755,31.1727,31.2195,444017.0
2023-01-03 13:30:00,33.41,33.42,33.34,33.34,344157.0,31.2195,31.2288,31.1541,31.1541,344157.0
2023-01-03 13:40:00,33.34,33.42,33.34,33.39,269763.0,31.1541,31.2288,31.1541,31.2008,269763.0
2023-01-03 13:50:00,33.39,33.45,33.35,33.44,424934.0,31.2008,31.2568,31.1634,31.2475,424934.0
2023-01-03 14:00:00,33.44,33.46,33.4,33.45,283880.0,31.2475,31.2662,31.2101,31.2568,283880.0
2023-01-03 14:10:00,33.45,33.46,33.39,33.4,358027.0,31.2568,31.2662,31.2008,31.2101,358027.0
2023-01-03 14:20:00,33.39,33.4,33.33,33.34,331951.0,31.2008,31.2101,31.1447,31.1541,331951.0
2023-01-03 14:30:00,33.34,33.35,33.23,33.29,353092.0,31.1541,31.1634,31.0513,31.1073,353092.0
2023-01-03 14:40:00,33.28,33.51,33.28,33.47,469962.0,31.098,31.3129,31.098,31.2755,469962.0
2023-01-03 14:50:00,33.47,33.47,33.39,33.42,474274.0,31.2755,31.2755,31.2008,31.2288,474274.0
2023-01-03 15:00:00,33.42,33.49,33.41,33.43,426549.0,31.2288,31.2942,31.2195,31.2382,426549.0
2023-01-03 15:10:00,33.44,33.55,33.43,33.52,621559.0,31.2475,31.3503,31.2382,31.3223,621559.0
2023-01-03 15:20:00,33.52,33.54,33.47,33.54,788513.0,31.3223,31.3409,31.2755,31.3409,788513.0
2023-01-03 15:30:00,33.54,33.64,33.53,33.58,1289047.0,31.3409,31.4344,31.3316,31.3783,1289047.0
2023-01-03 15:40:00,33.58,33.61,33.52,33.55,983447.0,31.3783,31.4064,31.3223,31.3503,983447.0
2023-01-03 15:50:00,33.54,33.58,33.47,33.5,2931334.0,31.3409,31.3783,31.2755,31.3036,2931334.0
2023-01-04 09:30:00,33.9,34.14,33.83,33.98,2128755.0,31.6773,31.9016,31.6119,31.7521,2128755.0
2023-01-04 09:40:00,33.98,34.06,33.94,33.99,913404.0,31.7521,31.8269,31.7147,31.7614,913404.0
2023-01-04 09:50:00,34.0,34.08,33.99,34.01,860520.0,31.7708,31.8455,31.7614,31.7801,860520.0
2023-01-04 10:00:00,34.01,34.1,33.85,33.9,1247078.0,31.7801,31.8642,31.6306,31.6773,1247078.0
2023-01-04 10:10:00,33.9,33.93,33.85,33.9,614860.0,31.6773,31.7054,31.6306,31.6773,614860.0
2023-01-04 10:20:00,33.9,34.01,33.9,34.0,661660.0,31.6773,31.7801,31.6773,31.7708,661660.0
2023-01-04 10:30:00,34.0,34.04,33.96,33.98,516087.0,31.7708,31.8082,31.7334,31.7521,516087.0
2023-01-04 10:40:00,33.97,34.12,33.91,34.09,962544.0,31.7428,31.8829,31.6867,31.8549,962544.0
2023-01-04 10:50:00,34.09,34.2,34.08,34.2,562821.0,31.8549,31.9577,31.8455,31.9577,562821.0
2023-01-04 11:00:00,34.2,34.24,34.16,34.24,709276.0,31.9577,31.995,31.9203,31.995,709276.0
2023-01-04 11:10:00,34.24,34.46,34.24,34.44,1063270.0,31.995,32.2006,31.995,32.1819,1063270.0
2023-01-04 11:20:00,34.45,34.5,34.41,34.49,842872.0,32.1913,32.238,32.1539,32.2287,842872.0
2023-01-04 11:30:00,34.5,34.75,34.49,34.72,1438612.0,32.238,32.4716,32.2287,32.4436,1438612.0
2023-01-04 11:40:00,34.72,34.75,34.65,34.69,692034.0,32.4436,32.4716,32.3782,32.4155,692034.0
2023-01-04 11:50:00,34.69,34.82,34.68,34.78,944309.0,32.4155,32.537,32.4062,32.4996,944309.0
2023-01-04 12:00:00,34.79,34.79,34.61,34.62,647283.0,32.509,32.509,32.3408,32.3501,647283.0
2023-01-04 12:10:00,34.62,34.63,34.52,34.54,377450.0,32.3501,32.3595,32.2567,32.2754,377450.0
2023-01-04 12:20:00,34.55,34.6,34.53,34.55,415935.0,32.2847,32.3314,32.266,32.2847,415935.0
2023-01-04 12:30:00,34.56,34.61,34.55,34.59,288807.0,32.2941,32.3408,32.2847,32.3221,288807.0
2023-01-04 12:40:00,34.58,34.59,34.48,34.51,566257.0,32.3128,32.3221,32.2193,32.2473,566257.0
2023-01-04 12:50:00,34.51,34.53,34.34,34.4,1354451.0,32.2473,32.266,32.0885,32.1446,1354451.0
2023-01-04 13:00:00,34.4,34.4,34.27,34.29,823868.0,32.1446,32.1446,32.0231,32.0418,823868.0
2023-01-04 13:10:00,34.3,34.35,34.28,34.3,661849.0,32.0511,32.0978,32.0324,32.0511,661849.0
2023-01-04 13:20:00,34.3,34.31,34.2,34.22,463998.0,32.0511,32.0605,31.9577,31.9764,463998.0
2023-01-04 13:30:00,34.21,34.33,34.2,34.3,586283.0,31.967,32.0791,31.9577,32.0511,586283.0
2023-01-04 13:40:00,34.3,34.34,34.28,34.31,334317.0,32.0511,32.0885,32.0324,32.0605,334317.0
2023-01-04 13:50:00,34.31,34.34,34.2,34.21,580617.0,32.0605,32.0885,31.9577,31.967,580617.0
2023-01-04 14:00:00,34.22,34.3,34.05,34.11,1185011.0,31.9764,32.0511,31.8175,31.8736,1185011.0
2023-01-04 14:10:00,34.11,34.28,34.08,34.27,755516.0,31.8736,32.0324,31.8455,32.0231,755516.0
2023-01-04 14:20:00,34.26,34.27,33.97,33.99,668800.0,32.0137,32.0231,31.7428,31.7614,668800.0
2023-01-04 14:30:00,33.99,34.06,33.96,34.02,511015.0,31.7614,31.8269,31.7334,31.7895,511015.0
2023-01-04 14:40:00,34.02,34.08,33.99,34.02,522706.0,31.7895,31.8455,31.7614,31.7895,522706.0
2023-01-04 14:50:00,34.02,34.11,33.98,34.1,436829.0,31.7895,31.8736,31.7521,31.8642,436829.0
2023-01-04 15:00:00,34.1,34.18,34.06,34.13,582752.0,31.8642,31.939,31.8269,31.8923,582752.0
2023-01-04 15:10:00,34.13,34.16,34.1,34.15,455409.0,31.8923,31.9203,31.8642,31.911,455409.0
2023-01-04 15:20:00,34.15,34.17,34.08,34.12,610126.0,31.911,31.9296,31.8455,31.8829,610126.0
2023-01-04 15:30:00,34.11,34.14,34.03,34.09,698310.0,31.8736,31.9016,31.7988,31.8549,698310.0
2023-01-04 15:40:00,34.09,34.09,34.01,34.07,997607.0,31.8549,31.8549,31.7801,31.8362,997607.0
2023-01-04 15:50:00,34.07,34.15,34.03,34.13,2674277.0,31.8362,31.911,31.7988,31.8923,2674277.0
2023-01-05 09:30:00,33.92,34.03,33.71,33.91,2301011.0,31.696,31.7988,31.4998,31.6867,2301011.0
2023-01-05 09:40:00,33.92,33.92,33.69,33.73,1337460.0,31.696,31.696,31.4811,31.5185,1337460.0
2023-01-05 09:50:00,33.73,33.8,33.68,33.7,901313.0,31.5185,31.5839,31.4718,31.4905,901313.0
2023-01-05 10:00:00,33.69,33.74,33.58,33.69,929020.0,31.4811,31.5278,31.3783,31.4811,929020.0
2023-01-05 10:10:00,33.69,33.99,33.68,33.96,1182151.0,31.4811,31.7614,31.4718,31.7334,1182151.0
2023-01-05 10:20:00,33.96,33.97,33.89,33.95,612768.0,31.7334,31.7428,31.668,31.7241,612768.0
2023-01-05 10:30:00,33.95,34.06,33.91,34.04,803882.0,31.7241,31.8269,31.6867,31.8082,803882.0
2023-01-05 10:40:00,34.04,34.14,34.0,34.07,740289.0,31.8082,31.9016,31.7708,31.8362,740289.0
2023-01-05 10:50:00,34.08,34.1,33.91,33.92,656075.0,31.8455,31.8642,31.6867,31.696,656075.0
2023-01-05 11:00:00,33.92,33.94,33.86,33.93,509211.0,31.696,31.7147,31.64,31.7054,509211.0
2023-01-05 11:10:00,33.94,33.97,33.89,33.91,532029.0,31.7147,31.7428,31.668,31.6867,532029.0
2023-01-05 11:20:00,33.9,33.91,33.76,33.84,595211.0,31.6773,31.6867,31.5465,31.6213,595211.0
2023-01-05 11:30:00,33.84,33.92,33.83,33.91,440181.0,31.6213,31.696,31.6119,31.6867,440181.0
2023-01-05 11:40:00,33.91,34.0,33.9,33.97,1189598.0,31.6867,31.7708,31.6773,31.7428,1189598.0
2023-01-05 11:50:00,33.96,33.97,33.9,33.95,372195.0,31.7334,31.7428,31.6773,31.7241,372195.0
2023-01-05 12:00:00,33.95,34.0,33.93,34.0,478642.0,31.7241,31.7708,31.7054,31.7708,478642.0
2023-01-05 12:10:00,34.0,34.02,33.92,33.94,785101.0,31.7708,31.7895,31.696,31.7147,785101.0
2023-01-05 12:20:00,33.94,33.99,33.91,33.93,256343.0,31.7147,31.7614,31.6867,31.7054,256343.0
2023-01-05 12:30:00,33.94,33.99,33.92,33.95,209608.0,31.7147,31.7614,31.696,31.7241,209608.0
2023-01-05 12:40:00,33.95,33.96,33.92,33.94,176671.0,31.7241,31.7334,31.696,31.7147,176671.0
2023-01-05 12:50:00,33.93,33.94,33.91,33.94,201618.0,31.7054,31.7147,31.6867,31.7147,201618.0
2023-01-05 13:00:00,33.93,33.96,33.92,33.95,190012.0,31.7054,31.7334,31.696,31.7241,190012.0
2023-01-05 13:10:00,33.95,33.97,33.88,33.89,332339.0,31.7241,31.7428,31.6587,31.668,332339.0
2023-01-05 13:20:00,33.89,34.07,33.88,34.01,565316.0,31.668,31.8362,31.6587,31.7801,565316.0
2023-01-05 13:30:00,34.02,34.08,34.0,34.05,389249.0,31.7895,31.8455,31.7708,31.8175,389249.0
2023-01-05 13:40:00,34.05,34.07,34.02,34.02,280529.0,31.8175,31.8362,31.7895,31.7895,280529.0
2023-01-05 13:50:00,34.03,34.07,34.0,34.02,201414.0,31.7988,31.8362,31.7708,31.7895,201414.0
2023-01-05 14:00:00,34.02,34.08,34.01,34.03,221089.0,31.7895,31.8455,31.7801,31.7988,221089.0
2023-01-05 14:10:00,34.03,34.04,33.97,33.98,440546.0,31.7988,31.8082,31.7428,31.7521,440546.0
2023-01-05 14:20:00,33.98,34.0,33.96,33.98,1049991.0,31.7521,31.7708,31.7334,31.7521,1049991.0
2023-01-05 14:30:00,33.98,34.07,33.97,34.05,529066.0,31.7521,31.8362,31.7428,31.8175,529066.0
2023-01-05 14:40:00,34.05,34.1,34.01,34.09,416104.0,31.8175,31.8642,31.7801,31.8549,416104.0
2023-01-05 14:50:00,34.08,34.11,34.06,34.07,612287.0,31.8455,31.8736,31.8269,31.8362,612287.0
2023-01-05 15:00:00,34.07,34.08,34.01,34.05,488986.0,31.8362,31.8455,31.7801,31.8175,488986.0
2023-01-05 15:10:00,34.05,34.14,34.03,34.09,1211775.0,31.8175,31.9016,31.7988,31.8549,1211775.0
2023-01-05 15:20:00,34.09,34.12,34.01,34.01,586439.0,31.8549,31.8829,31.7801,31.7801,586439.0
2023-01-05 15:30:00,34.02,34.06,33.97,34.04,617961.0,31.7895,31.8269,31.7428,31.8082,617961.0
2023-01-05 15:40:00,34.04,34.06,34.0,34.02,744865.0,31.8082,31.8269,31.7708,31.7895,744865.0
2023-01-05 15:50:00,34.03,34.1,34.02,34.06,2037047.0,31.7988,31.8642,31.7895,31.8269,2037047.0
2023-01-06 09:30:00,34.09,34.27,33.93,33.95,2027258.0,31.8549,32.0231,31.7054,31.7241,2027258.0
2023-01-06 09:40:00,33.95,33.95,33.54,33.69,1556268.0,31.7241,31.7241,31.3409,31.4811,1556268.0
2023-01-06 09:50:00,33.69,33.89,33.65,33.88,986163.0,31.4811,31.668,31.4437,31.6587,986163.0
2023-01-06 10:00:00,33.88,34.14,33.87,34.09,1348878.0,31.6587,31.9016,31.6493,31.8549,1348878.0
2023-01-06 10:10:00,34.09,34.19,34.04,34.05,1169664.0,31.8549,31.9483,31.8082,31.8175,1169664.0
2023-01-06 10:20:00,34.05,34.09,34.01,34.04,841109.0,31.8175,31.8549,31.7801,31.8082,841109.0
2023-01-06 10:30:00,34.04,34.22,34.04,34.16,1109408.0,31.8082,31.9764,31.8082,31.9203,1109408.0
2023-01-06 10:40:00,34.16,34.23,34.12,34.2,603899.0,31.9203,31.9857,31.8829,31.9577,603899.0
2023-01-06 10:50:00,34.2,34.23,34.17,34.18,674007.0,31.9577,31.9857,31.9296,31.939,674007.0
2023-01-06 11:00:00,34.17,34.24,34.17,34.22,450916.0,31.9296,31.995,31.9296,31.9764,450916.0
2023-01-06 11:10:00,34.22,34.28,34.19,34.26,555492.0,31.9764,32.0324,31.9483,32.0137,555492.0
2023-01-06 11:20:00,34.26,34.34,34.25,34.31,675987.0,32.0137,32.0885,32.0044,32.0605,675987.0
2023-01-06 11:30:00,34.32,34.38,34.31,34.37,463061.0,32.0698,32.1259,32.0605,32.1165,463061.0
2023-01-06 11:40:00,34.36,34.37,34.31,34.34,392116.0,32.1072,32.1165,32.0605,32.0885,392116.0
2023-01-06 11:50:00,34.34,34.47,34.34,34.44,741774.0,32.0885,32.21,32.0885,32.1819,741774.0
2023-01-06 12:00:00,34.44,34.45,34.39,34.41,406302.0,32.1819,32.1913,32.1352,32.1539,406302.0
2023-01-06 12:10:00,34.42,34.43,34.35,34.36,329330.0,32.1632,32.1726,32.0978,32.1072,329330.0
2023-01-06 12:20:00,34.36,34.38,34.3,34.34,380154.0,32.1072,32.1259,32.0511,32.0885,380154.0
2023-01-06 12:30:00,34.34,34.36,34.3,34.34,379786.0,32.0885,32.1072,32.0511,32.0885,379786.0
2023-01-06 12:40:00,34.34,34.34,34.3,34.32,253087.0,32.0885,32.0885,32.0511,32.0698,253087.0
2023-01-06 12:50:00,34.33,34.34,34.3,34.32,309155.0,32.0791,32.0885,32.0511,32.0698,309155.0
2023-01-06 13:00:00,34.32,34.33,34.29,34.3,513846.0,32.0698,32.0791,32.0418,32.0511,513846.0
2023-01-06 13:10:00,34.3,34.36,34.3,34.36,384061.0,32.0511,32.1072,32.0511,32.1072,384061.0
2023-01-06 13:20:00,34.35,34.4,34.33,34.4,279923.0,32.0978,32.1446,32.0791,32.1446,279923.0
2023-01-06 13:30:00,34.4,34.49,34.39,34.48,521423.0,32.1446,32.2287,32.1352,32.2193,521423.0
2023-01-06 13:40:00,34.48,34.55,34.4,34.41,584710.0,32.2193,32.2847,32.1446,32.1539,584710.0
2023-01-06 13:50:00,34.42,34.45,34.4,34.43,367977.0,32.1632,32.1913,32.1446,32.1726,367977.0
2023-01-06 14:00:00,34.44,34.48,34.42,34.47,340413.0,32.1819,32.2193,32.1632,32.21,340413.0
2023-01-06 14:10:00,34.47,34.53,34.46,34.53,394200.0,32.21,32.266,32.2006,32.266,394200.0
2023-01-06 14:20:00,34.52,34.56,34.51,34.52,594851.0,32.2567,32.2941,32.2473,32.2567,594851.0
2023-01-06 14:30:00,34.51,34.57,34.49,34.55,502259.0,32.2473,32.3034,32.2287,32.2847,502259.0
2023-01-06 14:40:00,34.55,34.57,34.47,34.5,748804.0,32.2847,32.3034,32.21,32.238,748804.0
2023-01-06 14:50:00,34.5,34.52,34.48,34.49,514988.0,32.238,32.2567,32.2193,32.2287,514988.0
2023-01-06 15:00:00,34.48,34.58,34.48,34.56,424587.0,32.2193,32.3128,32.2193,32.2941,424587.0
2023-01-06 15:10:00,34.57,34.58,34.51,34.51,407690.0,32.3034,32.3128,32.2473,32.2473,407690.0
2023-01-06 15:20:00,34.52,34.53,34.47,34.48,442868.0,32.2567,32.266,32.21,32.2193,442868.0
2023-01-06 15:30:00,34.48,34.52,34.43,34.47,686373.0,32.2193,32.2567,32.1726,32.21,686373.0
2023-01-06 15:40:00,34.47,34.5,34.44,34.45,774345.0,32.21,32.238,32.1819,32.1913,774345.0
2023-01-06 15:50:00,34.45,34.45,34.35,34.42,2912616.0,32.1913,32.1913,32.0978,32.1632,2912616.0
2023-01-09 09:30:00,34.75,34.77,34.22,34.27,1818423.0,32.4716,32.4903,31.9764,32.0231,1818423.0
2023-01-09 09:40:00,34.28,34.3,34.2,34.23,1098026.0,32.0324,32.0511,31.9577,31.9857,1098026.0
2023-01-09 09:50:00,34.24,34.24,34.11,34.15,921392.0,31.995,31.995,31.8736,31.911,921392.0
2023-01-09 10:00:00,34.15,34.27,34.12,34.2,801932.0,31.911,32.0231,31.8829,31.9577,801932.0
2023-01-09 10:10:00,34.2,34.29,34.19,34.27,1083243.0,31.9577,32.0418,31.9483,32.0231,1083243.0
2023-01-09 10:20:00,34.27,34.3,34.22,34.23,567651.0,32.0231,32.0511,31.9764,31.9857,567651.0
2023-01-09 10:30:00,34.23,34.36,34.23,34.32,1002097.0,31.9857,32.1072,31.9857,32.0698,1002097.0
2023-01-09 10:40:00,34.32,34.39,34.3,34.37,727737.0,32.0698,32.1352,32.0511,32.1165,727737.0
2023-01-09 10:50:00,34.36,34.38,34.25,34.26,825077.0,32.1072,32.1259,32.0044,32.0137,825077.0
2023-01-09 11:00:00,34.26,34.34,34.25,34.34,411435.0,32.0137,32.0885,32.0044,32.0885,411435.0
2023-01-09 11:10:00,34.34,34.43,34.3,34.39,1040279.0,32.0885,32.1726,32.0511,32.1352,1040279.0
2023-01-09 11:20:00,34.39,34.46,34.36,34.44,664159.0,32.1352,32.2006,32.1072,32.1819,664159.0
2023-01-09 11:30:00,34.44,34.44,34.3,34.34,580702.0,32.1819,32.1819,32.0511,32.0885,580702.0
2023-01-09 11:40:00,34.35,34.36,34.32,34.36,384196.0,32.0978,32.1072,32.0698,32.1072,384196.0
2023-01-09 11:50:00,34.36,34.43,34.35,34.41,700243.0,32.1072,32.1726,32.0978,32.1539,700243.0
2023-01-09 12:00:00,34.41,34.42,34.32,34.34,386837.0,32.1539,32.1632,32.0698,32.0885,386837.0
2023-01-09 12:10:00,34.33,34.34,34.21,34.21,528289.0,32.0791,32.0885,31.967,31.967,528289.0
2023-01-09 12:20:00,34.22,34.24,34.2,34.23,739604.0,31.9764,31.995,31.9577,31.9857,739604.0
2023-01-09 12:30:00,34.23,34.25,34.13,34.15,819815.0,31.9857,32.0044,31.8923,31.911,819815.0
2023-01-09 12:40:00,34.16,34.18,34.11,34.12,591317.0,31.9203,31.939,31.8736,31.8829,591317.0
2023-01-09 12:50:00,34.12,34.13,34.07,34.12,790566.0,31.8829,31.8923,31.8362,31.8829,790566.0
2023-01-09 13:00:00,34.11,34.12,34.02,34.06,476498.0,31.8736,31.8829,31.7895,31.8269,476498.0
2023-01-09 13:10:00,34.06,34.1,34.04,34.07,439799.0,31.8269,31.8642,31.8082,31.8362,439799.0
2023-01-09 13:20:00,34.08,34.16,34.07,34.15,396016.0,31.8455,31.9203,31.8362,31.911,396016.0
2023-01-09 13:30:00,34.15,34.16,34.08,34.11,468580.0,31.911,31.9203,31.8455,31.8736,468580.0
2023-01-09 13:40:00,34.1,34.11,34.04,34.1,749354.0,31.8642,31.8736,31.8082,31.8642,749354.0
2023-01-09 13:50:00,34.09,34.14,34.06,34.13,573450.0,31.8549,31.9016,31.8269,31.8923,573450.0
2023-01-09 14:00:00,34.14,34.18,34.08,34.11,686529.0,31.9016,31.939,31.8455,31.8736,686529.0
2023-01-09 14:10:00,34.12,34.15,34.09,34.11,353743.0,31.8829,31.911,31.8549,31.8736,353743.0
2023-01-09 14:20:00,34.11,34.13,34.07,34.08,382378.0,31.8736,31.8923,31.8362,31.8455,382378.0
2023-01-09 14:30:00,34.07,34.09,34.04,34.05,415134.0,31.8362,31.8549,31.8082,31.8175,415134.0
2023-01-09 14:40:00,34.05,34.09,34.04,34.08,359827.0,31.8175,31.8549,31.8082,31.8455,359827.0
2023-01-09 14:50:00,34.08,34.08,33.99,34.01,489477.0,31.8455,31.8455,31.7614,31.7801,489477.0
2023-01-09 15:00:00,34.01,34.02,33.95,33.98,744169.0,31.7801,31.7895,31.7241,31.7521,744169.0
2023-01-09 15:10:00,33.98,33.98,33.93,33.95,700948.0,31.7521,31.7521,31.7054,31.7241,700948.0
2023-01-09 15:20:00,33.95,33.96,33.85,33.85,1158381.0,31.7241,31.7334,31.6306,31.6306,1158381.0
2023-01-09 15:30:00,33.85,33.87,33.77,33.79,1184512.0,31.6306,31.6493,31.5559,31.5746,1184512.0
2023-01-09 15:40:00,33.78,33.82,33.71,33.75,1495116.0,31.5652,31.6026,31.4998,31.5372,1495116.0
2023-01-09 15:50:00,33.75,33.91,33.75,33.89,3623785.0,31.5372,31.6867,31.5372,31.668,3623785.0
2023-01-10 09:30:00,33.74,34.24,33.74,34.02,2351527.0,31.5278,31.995,31.5278,31.7895,2351527.0
2023-01-10 09:40:00,34.02,34.02,33.75,33.77,957149.0,31.7895,31.7895,31.5372,31.5559,957149.0
2023-01-10 09:50:00,33.77,33.79,33.7,33.77,1006086.0,31.5559,31.5746,31.4905,31.5559,1006086.0
2023-01-10 10:00:00,33.77,33.82,33.72,33.74,1043541.0,31.5559,31.6026,31.5091,31.5278,1043541.0
2023-01-10 10:10:00,33.75,33.86,33.71,33.8,861427.0,31.5372,31.64,31.4998,31.5839,861427.0
2023-01-10 10:20:00,33.79,33.83,33.75,33.8,650948.0,31.5746,31.6119,31.5372,31.5839,650948.0
2023-01-10 10:30:00,33.8,33.81,33.64,33.69,823358.0,31.5839,31.5932,31.4344,31.4811,823358.0
2023-01-10 10:40:00,33.7,33.8,33.69,33.79,489566.0,31.4905,31.5839,31.4811,31.5746,489566.0
2023-01-10 10:50:00,33.78,33.93,33.77,33.91,746971.0,31.5652,31.7054,31.5559,31.6867,746971.0
2023-01-10 11:00:00,33.91,34.0,33.9,34.0,599975.0,31.6867,31.7708,31.6773,31.7708,599975.0
2023-01-10 11:10:00,33.99,34.07,33.98,34.02,619407.0,31.7614,31.8362,31.7521,31.7895,619407.0
2023-01-10 11:20:00,34.02,34.15,34.01,34.03,610393.0,31.7895,31.911,31.7801,31.7988,610393.0
2023-01-10 11:30:00,34.02,34.05,33.96,33.97,676938.0,31.7895,31.8175,31.7334,31.7428,676938.0
2023-01-10 11:40:00,33.96,33.97,33.92,33.95,533091.0,31.7334,31.7428,31.696,31.7241,533091.0
2023-01-10 11:50:00,33.95,34.03,33.95,34.02,583671.0,31.7241,31.7988,31.7241,31.7895,583671.0
2023-01-10 12:00:00,34.02,34.03,33.95,34.03,426460.0,31.7895,31.7988,31.7241,31.7988,426460.0
2023-01-10 12:10:00,34.02,34.12,34.02,34.09,399595.0,31.7895,31.8829,31.7895,31.8549,399595.0
2023-01-10 12:20:00,34.09,34.13,34.07,34.12,272141.0,31.8549,31.8923,31.8362,31.8829,272141.0
2023-01-10 12:30:00,34.12,34.21,34.11,34.21,525565.0,31.8829,31.967,31.8736,31.967,525565.0
2023-01-10 12:40:00,34.21,34.21,34.12,34.14,460752.0,31.967,31.967,31.8829,31.9016,460752.0
2023-01-10 12:50:00,34.14,34.19,34.13,34.14,327798.0,31.9016,31.9483,31.8923,31.9016,327798.0
2023-01-10 13:00:00,34.13,34.21,34.1,34.2,446441.0,31.8923,31.967,31.8642,31.9577,446441.0
2023-01-10 13:10:00,34.2,34.2,34.13,34.15,237344.0,31.9577,31.9577,31.8923,31.911,237344.0
2023-01-10 13:20:00,34.14,34.19,34.13,34.18,319771.0,31.9016,31.9483,31.8923,31.939,319771.0
2023-01-10 13:30:00,34.17,34.23,34.16,34.2,362375.0,31.9296,31.9857,31.9203,31.9577,362375.0
2023-01-10 13:40:00,34.2,34.27,34.19,34.21,694300.0,31.9577,32.0231,31.9483,31.967,694300.0
2023-01-10 13:50:00,34.22,34.22,34.15,34.18,654467.0,31.9764,31.9764,31.911,31.939,654467.0
2023-01-10 14:00:00,34.18,34.19,34.12,34.18,468273.0,31.939,31.9483,31.8829,31.939,468273.0
2023-01-10 14:10:00,34.18,34.19,34.14,34.18,582523.0,31.939,31.9483,31.9016,31.939,582523.0
2023-01-10 14:20:00,34.18,34.18,34.11,34.14,572258.0,31.939,31.939,31.8736,31.9016,572258.0
2023-01-10 14:30:00,34.14,34.16,34.11,34.13,1138430.0,31.9016,31.9203,31.8736,31.8923,1138430.0
2023-01-10 14:40:00,34.14,34.22,34.13,34.2,668041.0,31.9016,31.9764,31.8923,31.9577,668041.0
2023-01-10 14:50:00,34.2,34.22,34.11,34.13,436713.0,31.9577,31.9764,31.8736,31.8923,436713.0
2023-01-10 15:00:00,34.13,34.13,34.02,34.06,818585.0,31.8923,31.8923,31.7895,31.8269,818585.0
2023-01-10 15:10:00,34.05,34.09,34.03,34.08,928116.0,31.8175,31.8549,31.7988,31.8455,928116.0
2023-01-10 15:20:00,34.08,34.08,34.04,34.05,817677.0,31.8455,31.8455,31.8082,31.8175,817677.0
2023-01-10 15:30:00,34.05,34.08,33.99,34.05,1175329.0,31.8175,31.8455,31.7614,31.8175,1175329.0
2023-01-10 15:40:00,34.05,34.06,34.0,34.05,1370531.0,31.8175,31.8269,31.7708,31.8175,1370531.0
2023-01-10 15:50:00,34.06,34.14,34.06,34.12,3594437.0,31.8269,31.9016,31.8269,31.8829,3594437.0
2023-01-11 09:30:00,34.12,34.26,34.11,34.22,2117422.0,31.8829,32.0137,31.8736,31.9764,2117422.0
2023-01-11 09:40:00,34.22,34.34,34.21,34.32,1037877.0,31.9764,32.0885,31.967,32.0698,1037877.0
2023-01-11 09:50:00,34.32,34.36,34.12,34.19,1168186.0,32.0698,32.1072,31.8829,31.9483,1168186.0
2023-01-11 10:00:00,34.19,34.21,34.11,34.16,933380.0,31.9483,31.967,31.8736,31.9203,933380.0
2023-01-11 10:10:00,34.16,34.16,34.01,34.11,968725.0,31.9203,31.9203,31.7801,31.8736,968725.0
2023-01-11 10:20:00,34.11,34.17,34.04,34.14,796452.0,31.8736,31.9296,31.8082,31.9016,796452.0
2023-01-11 10:30:00,34.14,34.14,34.0,34.05,597857.0,31.9016,31.9016,31.7708,31.8175,597857.0
2023-01-11 10:40:00,34.05,34.15,34.02,34.14,525047.0,31.8175,31.911,31.7895,31.9016,525047.0
2023-01-11 10:50:00,34.14,34.14,34.06,34.09,607779.0,31.9016,31.9016,31.8269,31.8549,607779.0
2023-01-11 11:00:00,34.09,34.19,34.08,34.18,590170.0,31.8549,31.9483,31.8455,31.939,590170.0
2023-01-11 11:10:00,34.18,34.25,34.17,34.24,838552.0,31.939,32.0044,31.9296,31.995,838552.0
2023-01-11 11:20:00,34.23,34.26,34.2,34.21,572897.0,31.9857,32.0137,31.9577,31.967,572897.0
2023-01-11 11:30:00,34.22,34.28,34.2,34.27,600728.0,31.9764,32.0324,31.9577,32.0231,600728.0
2023-01-11 11:40:00,34.27,34.34,34.25,34.25,743117.0,32.0231,32.0885,32.0044,32.0044,743117.0
2023-01-11 11:50:00,34.25,34.3,34.23,34.23,528460.0,32.0044,32.0511,31.9857,31.9857,528460.0
2023-01-11 12:00:00,34.24,34.27,34.2,34.2,389679.0,31.995,32.0231,31.9577,31.9577,389679.0
2023-01-11 12:10:00,34.2,34.26,34.19,34.2,537094.0,31.9577,32.0137,31.9483,31.9577,537094.0
2023-01-11 12:20:00,34.2,34.24,34.19,34.23,435508.0,31.9577,31.995,31.9483,31.9857,435508.0
2023-01-11 12:30:00,34.23,34.25,34.18,34.2,608222.0,31.9857,32.0044,31.939,31.9577,608222.0
2023-01-11 12:40:00,34.2,34.24,34.19,34.2,541683.0,31.9577,31.995,31.9483,31.9577,541683.0
2023-01-11 12:50:00,34.2,34.21,34.18,34.19,361196.0,31.9577,31.967,31.939,31.9483,361196.0
2023-01-11 13:00:00,34.19,34.29,34.19,34.29,606316.0,31.9483,32.0418,31.9483,32.0418,606316.0
2023-01-11 13:10:00,34.29,34.33,34.23,34.23,607424.0,32.0418,32.0791,31.9857,31.9857,607424.0
2023-01-11 13:20:00,34.23,34.29,34.2,34.27,241725.0,31.9857,32.0418,31.9577,32.0231,241725.0
2023-01-11 13:30:00,34.28,34.29,34.23,34.26,290627.0,32.0324,32.0418,31.9857,32.0137,290627.0
2023-01-11 13:40:00,34.26,34.29,34.25,34.26,225783.0,32.0137,32.0418,32.0044,32.0137,225783.0
2023-01-11 13:50:00,34.27,34.27,34.21,34.25,215889.0,32.0231,32.0231,31.967,32.0044,215889.0
2023-01-11 14:00:00,34.25,34.26,34.16,34.2,575016.0,32.0044,32.0137,31.9203,31.9577,575016.0
2023-01-11 14:10:00,34.2,34.24,34.16,34.23,689353.0,31.9577,31.995,31.9203,31.9857,689353.0
2023-01-11 14:20:00,34.23,34.29,34.23,34.28,396647.0,31.9857,32.0418,31.9857,32.0324,396647.0
2023-01-11 14:30:00,34.28,34.33,34.28,34.31,659078.0,32.0324,32.0791,32.0324,32.0605,659078.0
2023-01-11 14:40:00,34.32,34.4,34.3,34.37,988119.0,32.0698,32.1446,32.0511,32.1165,988119.0
2023-01-11 14:50:00,34.38,34.38,34.34,34.36,644020.0,32.1259,32.1259,32.0885,32.1072,644020.0
2023-01-11 15:00:00,34.36,34.43,34.32,34.41,928119.0,32.1072,32.1726,32.0698,32.1539,928119.0
2023-01-11 15:10:00,34.41,34.44,34.38,34.4,556106.0,32.1539,32.1819,32.1259,32.1446,556106.0
2023-01-11 15:20:00,34.41,34.42,34.38,34.39,445545.0,32.1539,32.1632,32.1259,32.1352,445545.0
2023-01-11 15:30:00,34.39,34.39,34.3,34.3,1024088.0,32.1352,32.1352,32.0511,32.0511,1024088.0
2023-01-11 15:40:00,34.3,34.32,34.28,34.3,1367018.0,32.0511,32.0698,32.0324,32.0511,1367018.0
2023-01-11 15:50:00,34.3,34.4,34.29,34.39,3552156.0,32.0511,32.1446,32.0418,32.1352,3552156.0
2023-01-12 09:30:00,34.6,34.72,34.52,34.63,2245496.0,32.3314,32.4436,32.2567,32.3595,2245496.0
2023-01-12 09:40:00,34.63,34.67,34.44,34.47,2225416.0,32.3595,32.3969,32.1819,32.21,2225416.0
2023-01-12 09:50:00,34.47,34.68,34.46,34.68,1130731.0,32.21,32.4062,32.2006,32.4062,1130731.0
2023-01-12 10:00:00,34.68,34.75,34.61,34.64,625146.0,32.4062,32.4716,32.3408,32.3688,625146.0
2023-01-12 10:10:00,34.65,34.75,34.64,34.74,1134838.0,32.3782,32.4716,32.3688,32.4623,1134838.0
2023-01-12 10:20:00,34.74,34.86,34.73,34.82,1730713.0,32.4623,32.5744,32.4529,32.537,1730713.0
2023-01-12 10:30:00,34.82,34.87,34.74,34.84,939848.0,32.537,32.5837,32.4623,32.5557,939848.0
2023-01-12 10:40:00,34.84,34.86,34.76,34.81,503101.0,32.5557,32.5744,32.481,32.5277,503101.0
2023-01-12 10:50:00,34.82,34.87,34.78,34.8,519471.0,32.537,32.5837,32.4996,32.5183,519471.0
2023-01-12 11:00:00,34.79,34.8,34.7,34.79,475100.0,32.509,32.5183,32.4249,32.509,475100.0
2023-01-12 11:10:00,34.79,34.84,34.77,34.78,544419.0,32.509,32.5557,32.4903,32.4996,544419.0
2023-01-12 11:20:00,34.79,34.81,34.72,34.75,356195.0,32.509,32.5277,32.4436,32.4716,356195.0
2023-01-12 11:30:00,34.75,34.75,34.7,34.73,622327.0,32.4716,32.4716,32.4249,32.4529,622327.0
2023-01-12 11:40:00,34.73,34.76,34.72,34.76,476862.0,32.4529,32.481,32.4436,32.481,476862.0
2023-01-12 11:50:00,34.76,34.8,34.74,34.8,341882.0,32.481,32.5183,32.4623,32.5183,341882.0
2023-01-12 12:00:00,34.79,34.8,34.77,34.8,603185.0,32.509,32.5183,32.4903,32.5183,603185.0
2023-01-12 12:10:00,34.79,34.81,34.77,34.8,1232500.0,32.509,32.5277,32.4903,32.5183,1232500.0
2023-01-12 12:20:00,34.8,34.8,34.78,34.8,927293.0,32.5183,32.5183,32.4996,32.5183,927293.0
2023-01-12 12:30:00,34.8,34.81,34.76,34.77,678003.0,32.5183,32.5277,32.481,32.4903,678003.0
2023-01-12 12:40:00,34.76,34.79,34.73,34.77,286191.0,32.481,32.509,32.4529,32.4903,286191.0
2023-01-12 12:50:00,34.77,34.79,34.76,34.79,243238.0,32.4903,32.509,32.481,32.509,243238.0
2023-01-12 13:00:00,34.78,34.81,34.75,34.8,374890.0,32.4996,32.5277,32.4716,32.5183,374890.0
2023-01-12 13:10:00,34.8,34.8,34.75,34.79,456427.0,32.5183,32.5183,32.4716,32.509,456427.0
2023-01-12 13:20:00,34.79,34.8,34.64,34.66,693268.0,32.509,32.5183,32.3688,32.3875,693268.0
2023-01-12 13:30:00,34.65,34.68,34.6,34.65,711372.0,32.3782,32.4062,32.3314,32.3782,711372.0
2023-01-12 13:40:00,34.65,34.69,34.64,34.66,433578.0,32.3782,32.4155,32.3688,32.3875,433578.0
2023-01-12 13:50:00,34.66,34.7,34.65,34.68,549168.0,32.3875,32.4249,32.3782,32.4062,549168.0
2023-01-12 14:00:00,34.69,34.72,34.65,34.68,655343.0,32.4155,32.4436,32.3782,32.4062,655343.0
2023-01-12 14:10:00,34.68,34.72,34.65,34.71,525149.0,32.4062,32.4436,32.3782,32.4342,525149.0
2023-01-12 14:20:00,34.7,34.73,34.65,34.66,560914.0,32.4249,32.4529,32.3782,32.3875,560914.0
2023-01-12 14:30:00,34.65,34.69,34.62,34.68,473205.0,32.3782,32.4155,32.3501,32.4062,473205.0
2023-01-12 14:40:00,34.69,34.71,34.66,34.68,619289.0,32.4155,32.4342,32.3875,32.4062,619289.0
2023-01-12 14:50:00,34.68,34.68,34.57,34.62,1104549.0,32.4062,32.4062,32.3034,32.3501,1104549.0
2023-01-12 15:00:00,34.62,34.63,34.52,34.52,1339199.0,32.3501,32.3595,32.2567,32.2567,1339199.0
2023-01-12 15:10:00,34.52,34.6,34.49,34.57,1098385.0,32.2567,32.3314,32.2287,32.3034,1098385.0
2023-01-12 15:20:00,34.57,34.59,34.53,34.56,996105.0,32.3034,32.3221,32.266,32.2941,996105.0
2023-01-12 15:30:00,34.56,34.57,34.45,34.48,1261228.0,32.2941,32.3034,32.1913,32.2193,1261228.0
2023-01-12 15:40:00,34.47,34.48,34.36,34.38,2362067.0,32.21,32.2193,32.1072,32.1259,2362067.0
2023-01-12 15:50:00,34.38,34.54,34.37,34.46,5045550.0,32.1259,32.2754,32.1165,32.2006,5045550.0
2023-01-13 09:30:00,34.2,34.25,33.66,33.69,4797731.0,31.9577,32.0044,31.4531,31.4811,4797731.0
2023-01-13 09:40:00,33.7,34.37,33.68,34.26,3222357.0,31.4905,32.1165,31.4718,32.0137,3222357.0
2023-01-13 09:50:00,34.26,34.74,34.03,34.07,5251515.0,32.0137,32.4623,31.7988,31.8362,5251515.0
2023-01-13 10:00:00,34.06,34.27,33.09,33.54,8400723.0,31.8269,32.0231,30.9204,31.3409,8400723.0
2023-01-13 10:10:00,33.54,33.76,33.47,33.7,3046077.0,31.3409,31.5465,31.2755,31.4905,3046077.0
2023-01-13 10:20:00,33.7,34.02,33.63,33.99,2966506.0,31.4905,31.7895,31.425,31.7614,2966506.0
2023-01-13 10:30:00,34.0,34.05,33.79,33.8,2309456.0,31.7708,31.8175,31.5746,31.5839,2309456.0
2023-01-13 10:40:00,33.8,34.34,33.8,34.23,2353750.0,31.5839,32.0885,31.5839,31.9857,2353750.0
2023-01-13 10:50:00,34.23,34.52,34.21,34.4,2340283.0,31.9857,32.2567,31.967,32.1446,2340283.0
2023-01-13 11:00:00,34.4,34.76,34.38,34.73,2651470.0,32.1446,32.481,32.1259,32.4529,2651470.0
2023-01-13 11:10:00,34.73,34.78,34.4,34.44,2097194.0,32.4529,32.4996,32.1446,32.1819,2097194.0
2023-01-13 11:20:00,34.45,34.73,34.43,34.54,1438096.0,32.1913,32.4529,32.1726,32.2754,1438096.0
2023-01-13 11:30:00,34.54,34.74,34.54,34.63,1212540.0,32.2754,32.4623,32.2754,32.3595,1212540.0
2023-01-13 11:40:00,34.63,34.78,34.61,34.72,1075004.0,32.3595,32.4996,32.3408,32.4436,1075004.0
2023-01-13 11:50:00,34.72,34.73,34.64,34.71,1135032.0,32.4436,32.4529,32.3688,32.4342,1135032.0
2023-01-13 12:00:00,34.72,34.76,34.67,34.75,620929.0,32.4436,32.481,32.3969,32.4716,620929.0
2023-01-13 12:10:00,34.76,34.79,34.72,34.72,533730.0,32.481,32.509,32.4436,32.4436,533730.0
2023-01-13 12:20:00,34.73,34.73,34.61,34.63,743256.0,32.4529,32.4529,32.3408,32.3595,743256.0
2023-01-13 12:30:00,34.63,34.75,34.62,34.72,564309.0,32.3595,32.4716,32.3501,32.4436,564309.0
2023-01-13 12:40:00,34.72,35.08,34.69,35.01,1782263.0,32.4436,32.78,32.4155,32.7146,1782263.0
2023-01-13 12:50:00,35.02,35.07,34.95,35.05,939169.0,32.7239,32.7706,32.6585,32.7519,939169.0
2023-01-13 13:00:00,35.04,35.12,35.0,35.12,1406171.0,32.7426,32.8174,32.7052,32.8174,1406171.0
2023-01-13 13:10:00,35.11,35.18,35.07,35.07,1249626.0,32.808,32.8734,32.7706,32.7706,1249626.0
2023-01-13 13:20:00,35.08,35.17,35.05,35.07,705022.0,32.78,32.8641,32.7519,32.7706,705022.0
2023-01-13 13:30:00,35.07,35.12,35.01,35.11,599712.0,32.7706,32.8174,32.7146,32.808,599712.0
2023-01-13 13:40:00,35.11,35.26,35.1,35.25,1026744.0,32.808,32.9482,32.7987,32.9388,1026744.0
2023-01-13 13:50:00,35.26,35.29,35.21,35.24,677371.0,32.9482,32.9762,32.9015,32.9295,677371.0
2023-01-13 14:00:00,35.25,35.27,35.22,35.23,569426.0,32.9388,32.9575,32.9108,32.9201,569426.0
2023-01-13 14:10:00,35.23,35.27,35.2,35.23,969380.0,32.9201,32.9575,32.8921,32.9201,969380.0
2023-01-13 14:20:00,35.23,35.23,35.14,35.16,885723.0,32.9201,32.9201,32.836,32.8547,885723.0
2023-01-13 14:30:00,35.16,35.19,35.09,35.13,781501.0,32.8547,32.8828,32.7893,32.8267,781501.0
2023-01-13 14:40:00,35.14,35.18,35.11,35.16,603093.0,32.836,32.8734,32.808,32.8547,603093.0
2023-01-13 14:50:00,35.16,35.24,35.12,35.23,815060.0,32.8547,32.9295,32.8174,32.9201,815060.0
2023-01-13 15:00:00,35.23,35.3,35.2,35.3,1068191.0,32.9201,32.9856,32.8921,32.9856,1068191.0
2023-01-13 15:10:00,35.29,35.39,35.29,35.33,1533617.0,32.9762,33.0696,32.9762,33.0136,1533617.0
2023-01-13 15:20:00,35.34,35.34,35.27,35.3,1494062.0,33.0229,33.0229,32.9575,32.9856,1494062.0
2023-01-13 15:30:00,35.3,35.31,35.23,35.3,1734676.0,32.9856,32.9949,32.9201,32.9856,1734676.0
2023-01-13 15:40:00,35.31,35.34,35.27,35.29,2039583.0,32.9949,33.0229,32.9575,32.9762,2039583.0
2023-01-13 15:50:00,35.29,35.35,35.17,35.23,5184602.0,32.9762,33.0323,32.8641,32.9201,5184602.0
2023-01-17 09:30:00,34.69,34.83,34.41,34.47,3372566.0,32.4155,32.5464,32.1539,32.21,3372566.0
2023-01-17 09:40:00,34.48,34.52,34.27,34.32,2372599.0,32.2193,32.2567,32.0231,32.0698,2372599.0
2023-01-17 09:50:00,34.33,34.37,34.15,34.26,2685467.0,32.0791,32.1165,31.911,32.0137,2685467.0
2023-01-17 10:00:00,34.26,34.58,34.25,34.52,2193259.0,32.0137,32.3128,32.0044,32.2567,2193259.0
2023-01-17 10:10:00,34.52,34.62,34.44,34.53,1961714.0,32.2567,32.3501,32.1819,32.266,1961714.0
2023-01-17 10:20:00,34.52,34.73,34.5,34.52,1451198.0,32.2567,32.4529,32.238,32.2567,1451198.0
2023-01-17 10:30:00,34.53,34.53,34.32,34.34,1175425.0,32.266,32.266,32.0698,32.0885,1175425.0
2023-01-17 10:40:00,34.34,34.35,34.2,34.3,1627399.0,32.0885,32.0978,31.9577,32.0511,1627399.0
2023-01-17 10:50:00,34.29,34.38,34.27,34.36,880377.0,32.0418,32.1259,32.0231,32.1072,880377.0
2023-01-17 11:00:00,34.37,34.48,34.34,34.47,1014272.0,32.1165,32.2193,32.0885,32.21,1014272.0
2023-01-17 11:10:00,34.47,34.47,34.34,34.41,1059505.0,32.21,32.21,32.0885,32.1539,1059505.0
2023-01-17 11:20:00,34.41,34.41,34.3,34.36,738976.0,32.1539,32.1539,32.0511,32.1072,738976.0
2023-01-17 11:30:00,34.36,34.4,34.34,34.39,678572.0,32.1072,32.1446,32.0885,32.1352,678572.0
2023-01-17 11:40:00,34.39,34.44,34.37,34.4,703504.0,32.1352,32.1819,32.1165,32.1446,703504.0
2023-01-17 11:50:00,34.4,34.45,34.36,34.39,911376.0,32.1446,32.1913,32.1072,32.1352,911376.0
2023-01-17 12:00:00,34.39,34.41,34.36,34.39,516428.0,32.1352,32.1539,32.1072,32.1352,516428.0
2023-01-17 12:10:00,34.39,34.39,34.34,34.37,481874.0,32.1352,32.1352,32.0885,32.1165,481874.0
2023-01-17 12:20:00,34.37,34.49,34.37,34.49,622240.0,32.1165,32.2287,32.1165,32.2287,622240.0
2023-01-17 12:30:00,34.48,34.49,34.4,34.41,560166.0,32.2193,32.2287,32.1446,32.1539,560166.0
2023-01-17 12:40:00,34.41,34.42,34.37,34.4,592966.0,32.1539,32.1632,32.1165,32.1446,592966.0
2023-01-17 12:50:00,34.4,34.42,34.36,34.4,567288.0,32.1446,32.1632,32.1072,32.1446,567288.0
2023-01-17 13:00:00,34.4,34.48,34.38,34.48,695696.0,32.1446,32.2193,32.1259,32.2193,695696.0
2023-01-17 13:10:00,34.48,34.57,34.47,34.57,745662.0,32.2193,32.3034,32.21,32.3034,745662.0
2023-01-17 13:20:00,34.57,34.64,34.53,34.54,2208203.0,32.3034,32.3688,32.266,32.2754,2208203.0
2023-01-17 13:30:00,34.55,34.62,34.54,34.55,1616941.0,32.2847,32.3501,32.2754,32.2847,1616941.0
2023-01-17 13:40:00,34.55,34.59,34.53,34.59,468951.0,32.2847,32.3221,32.266,32.3221,468951.0
2023-01-17 13:50:00,34.59,34.61,34.57,34.57,516706.0,32.3221,32.3408,32.3034,32.3034,516706.0
2023-01-17 14:00:00,34.58,34.6,34.57,34.59,462970.0,32.3128,32.3314,32.3034,32.3221,462970.0
2023-01-17 14:10:00,34.59,34.62,34.55,34.57,855642.0,32.3221,32.3501,32.2847,32.3034,855642.0
2023-01-17 14:20:00,34.57,34.59,34.54,34.59,550042.0,32.3034,32.3221,32.2754,32.3221,550042.0
2023-01-17 14:30:00,34.59,34.65,34.55,34.64,1331965.0,32.3221,32.3782,32.2847,32.3688,1331965.0
2023-01-17 14:40:00,34.65,34.71,34.64,34.7,873494.0,32.3782,32.4342,32.3688,32.4249,873494.0
2023-01-17 14:50:00,34.7,34.72,34.64,34.66,1055182.0,32.4249,32.4436,32.3688,32.3875,1055182.0
2023-01-17 15:00:00,34.67,34.75,34.67,34.75,825836.0,32.3969,32.4716,32.3969,32.4716,825836.0
2023-01-17 15:10:00,34.75,34.76,34.61,34.65,1212679.0,32.4716,32.481,32.3408,32.3782,1212679.0
2023-01-17 15:20:00,34.65,34.71,34.64,34.68,949742.0,32.3782,32.4342,32.3688,32.4062,949742.0
2023-01-17 15:30:00,34.68,34.7,34.65,34.7,951613.0,32.4062,32.4249,32.3782,32.4249,951613.0
2023-01-17 15:40:00,34.7,34.71,34.55,34.56,1423792.0,32.4249,32.4342,32.2847,32.2941,1423792.0
2023-01-17 15:50:00,34.56,34.58,34.47,34.52,4865261.0,32.2941,32.3128,32.21,32.2567,4865261.0
2023-01-18 09:30:00,34.33,34.34,33.94,34.1,3127587.0,32.0791,32.0885,31.7147,31.8642,3127587.0
2023-01-18 09:40:00,34.1,34.2,34.03,34.18,1751113.0,31.8642,31.9577,31.7988,31.939,1751113.0
2023-01-18 09:50:00,34.18,34.26,34.16,34.18,1074011.0,31.939,32.0137,31.9203,31.939,1074011.0
2023-01-18 10:00:00,34.18,34.22,34.14,34.16,1128030.0,31.939,31.9764,31.9016,31.9203,1128030.0
2023-01-18 10:10:00,34.16,34.31,34.12,34.13,1207721.0,31.9203,32.0605,31.8829,31.8923,1207721.0
2023-01-18 10:20:00,34.14,34.16,34.05,34.08,1067834.0,31.9016,31.9203,31.8175,31.8455,1067834.0
2023-01-18 10:30:00,34.09,34.11,33.9,33.91,1172524.0,31.8549,31.8736,31.6773,31.6867,1172524.0
2023-01-18 10:40:00,33.91,34.0,33.84,34.0,1470952.0,31.6867,31.7708,31.6213,31.7708,1470952.0
2023-01-18 10:50:00,34.0,34.01,33.92,33.94,759180.0,31.7708,31.7801,31.696,31.7147,759180.0
2023-01-18 11:00:00,33.94,33.94,33.81,33.84,790820.0,31.7147,31.7147,31.5932,31.6213,790820.0
2023-01-18 11:10:00,33.83,33.83,33.78,33.82,868736.0,31.6119,31.6119,31.5652,31.6026,868736.0
2023-01-18 11:20:00,33.82,33.83,33.72,33.8,1011681.0,31.6026,31.6119,31.5091,31.5839,1011681.0
2023-01-18 11:30:00,33.8,33.8,33.64,33.69,990628.0,31.5839,31.5839,31.4344,31.4811,990628.0
2023-01-18 11:40:00,33.69,33.71,33.63,33.7,907721.0,31.4811,31.4998,31.425,31.4905,907721.0
2023-01-18 11:50:00,33.7,33.73,33.63,33.71,717580.0,31.4905,31.5185,31.425,31.4998,717580.0
2023-01-18 12:00:00,33.72,33.79,33.7,33.75,800771.0,31.5091,31.5746,31.4905,31.5372,800771.0
2023-01-18 12:10:00,33.75,33.82,33.74,33.77,802516.0,31.5372,31.6026,31.5278,31.5559,802516.0
2023-01-18 12:20:00,33.77,33.78,33.66,33.7,934745.0,31.5559,31.5652,31.4531,31.4905,934745.0
2023-01-18 12:30:00,33.7,33.7,33.62,33.65,979654.0,31.4905,31.4905,31.4157,31.4437,979654.0
2023-01-18 12:40:00,33.64,33.65,33.57,33.61,844443.0,31.4344,31.4437,31.369,31.4064,844443.0
2023-01-18 12:50:00,33.61,33.62,33.51,33.55,942320.0,31.4064,31.4157,31.3129,31.3503,942320.0
2023-01-18 13:00:00,33.55,33.59,33.52,33.59,849185.0,31.3503,31.3877,31.3223,31.3877,849185.0
2023-01-18 13:10:00,33.59,33.65,33.58,33.64,519601.0,31.3877,31.4437,31.3783,31.4344,519601.0
2023-01-18 13:20:00,33.65,33.7,33.63,33.69,435588.0,31.4437,31.4905,31.425,31.4811,435588.0
2023-01-18 13:30:00,33.7,33.75,33.65,33.66,593977.0,31.4905,31.5372,31.4437,31.4531,593977.0
2023-01-18 13:40:00,33.66,33.68,33.62,33.65,770604.0,31.4531,31.4718,31.4157,31.4437,770604.0
2023-01-18 13:50:00,33.65,33.68,33.64,33.66,430702.0,31.4437,31.4718,31.4344,31.4531,430702.0
2023-01-18 14:00:00,33.66,33.71,33.64,33.7,618444.0,31.4531,31.4998,31.4344,31.4905,618444.0
2023-01-18 14:10:00,33.69,33.72,33.65,33.66,663467.0,31.4811,31.5091,31.4437,31.4531,663467.0
2023-01-18 14:20:00,33.65,33.71,33.64,33.7,631846.0,31.4437,31.4998,31.4344,31.4905,631846.0
2023-01-18 14:30:00,33.71,33.78,33.7,33.73,575313.0,31.4998,31.5652,31.4905,31.5185,575313.0
2023-01-18 14:40:00,33.73,33.75,33.7,33.72,638745.0,31.5185,31.5372,31.4905,31.5091,638745.0
2023-01-18 14:50:00,33.72,33.72,33.67,33.72,862304.0,31.5091,31.5091,31.4624,31.5091,862304.0
2023-01-18 15:00:00,33.71,33.73,33.67,33.73,935993.0,31.4998,31.5185,31.4624,31.5185,935993.0
2023-01-18 15:10:00,33.73,33.79,33.66,33.68,1311441.0,31.5185,31.5746,31.4531,31.4718,1311441.0
2023-01-18 15:20:00,33.68,33.7,33.63,33.68,783116.0,31.4718,31.4905,31.425,31.4718,783116.0
2023-01-18 15:30:00,33.67,33.68,33.58,33.66,1558196.0,31.4624,31.4718,31.3783,31.4531,1558196.0
2023-01-18 15:40:00,33.66,33.67,33.58,33.6,2130519.0,31.4531,31.4624,31.3783,31.397,2130519.0
2023-01-18 15:50:00,33.59,33.74,33.59,33.72,4896853.0,31.3877,31.5278,31.3877,31.5091,4896853.0
2023-01-19 09:30:00,33.29,33.35,33.14,33.29,1994646.0,31.1073,31.1634,30.9672,31.1073,1994646.0
2023-01-19 09:40:00,33.3,33.4,33.2,33.22,1536858.0,31.1167,31.2101,31.0232,31.0419,1536858.0
2023-01-19 09:50:00,33.22,33.37,33.21,33.29,1038691.0,31.0419,31.1821,31.0326,31.1073,1038691.0
2023-01-19 10:00:00,33.29,33.45,33.27,33.45,1002404.0,31.1073,31.2568,31.0886,31.2568,1002404.0
2023-01-19 10:10:00,33.45,33.45,33.29,33.37,794687.0,31.2568,31.2568,31.1073,31.1821,794687.0
2023-01-19 10:20:00,33.37,33.38,33.27,33.32,650509.0,31.1821,31.1914,31.0886,31.1354,650509.0
2023-01-19 10:30:00,33.32,33.32,33.16,33.23,816459.0,31.1354,31.1354,30.9859,31.0513,816459.0
2023-01-19 10:40:00,33.23,33.3,33.18,33.21,866249.0,31.0513,31.1167,31.0045,31.0326,866249.0
2023-01-19 10:50:00,33.22,33.23,33.17,33.23,597409.0,31.0419,31.0513,30.9952,31.0513,597409.0
2023-01-19 11:00:00,33.23,33.27,33.1,33.16,636384.0,31.0513,31.0886,30.9298,30.9859,636384.0
2023-01-19 11:10:00,33.16,33.22,33.04,33.06,1229890.0,30.9859,31.0419,30.8737,30.8924,1229890.0
2023-01-19 11:20:00,33.07,33.07,32.96,32.98,1499130.0,30.9018,30.9018,30.799,30.8177,1499130.0
2023-01-19 11:30:00,32.98,33.09,32.94,33.03,787647.0,30.8177,30.9204,30.7803,30.8644,787647.0
2023-01-19 11:40:00,33.03,33.03,32.89,32.91,633278.0,30.8644,30.8644,30.7336,30.7523,633278.0
2023-01-19 11:50:00,32.91,33.05,32.9,33.05,772565.0,30.7523,30.8831,30.7429,30.8831,772565.0
2023-01-19 12:00:00,33.05,33.16,33.04,33.15,816798.0,30.8831,30.9859,30.8737,30.9765,816798.0
2023-01-19 12:10:00,33.15,33.25,33.12,33.22,673630.0,30.9765,31.07,30.9485,31.0419,673630.0
2023-01-19 12:20:00,33.22,33.22,33.16,33.18,486087.0,31.0419,31.0419,30.9859,31.0045,486087.0
2023-01-19 12:30:00,33.18,33.2,33.16,33.19,266009.0,31.0045,31.0232,30.9859,31.0139,266009.0
2023-01-19 12:40:00,33.19,33.22,33.15,33.17,279614.0,31.0139,31.0419,30.9765,30.9952,279614.0
2023-01-19 12:50:00,33.17,33.22,33.16,33.22,230746.0,30.9952,31.0419,30.9859,31.0419,230746.0
2023-01-19 13:00:00,33.23,33.3,33.22,33.3,512907.0,31.0513,31.1167,31.0419,31.1167,512907.0
2023-01-19 13:10:00,33.3,33.37,33.26,33.36,420831.0,31.1167,31.1821,31.0793,31.1727,420831.0
2023-01-19 13:20:00,33.36,33.43,33.35,33.38,667127.0,31.1727,31.2382,31.1634,31.1914,667127.0
2023-01-19 13:30:00,33.38,33.46,33.37,33.45,838751.0,31.1914,31.2662,31.1821,31.2568,838751.0
2023-01-19 13:40:00,33.45,33.49,33.4,33.45,673864.0,31.2568,31.2942,31.2101,31.2568,673864.0
2023-01-19 13:50:00,33.45,33.46,33.38,33.41,531332.0,31.2568,31.2662,31.1914,31.2195,531332.0
2023-01-19 14:00:00,33.41,33.43,33.35,33.38,360879.0,31.2195,31.2382,31.1634,31.1914,360879.0
2023-01-19 14:10:00,33.39,33.49,33.37,33.48,604765.0,31.2008,31.2942,31.1821,31.2849,604765.0
2023-01-19 14:20:00,33.48,33.55,33.46,33.54,662169.0,31.2849,31.3503,31.2662,31.3409,662169.0
2023-01-19 14:30:00,33.54,33.55,33.48,33.51,629240.0,31.3409,31.3503,31.2849,31.3129,629240.0
2023-01-19 14:40:00,33.5,33.53,33.45,33.51,796084.0,31.3036,31.3316,31.2568,31.3129,796084.0
2023-01-19 14:50:00,33.51,33.51,33.44,33.45,639321.0,31.3129,31.3129,31.2475,31.2568,639321.0
2023-01-19 15:00:00,33.45,33.52,33.39,33.41,688361.0,31.2568,31.3223,31.2008,31.2195,688361.0
2023-01-19 15:10:00,33.41,33.44,33.37,33.43,887224.0,31.2195,31.2475,31.1821,31.2382,887224.0
2023-01-19 15:20:00,33.43,33.44,33.39,33.41,531375.0,31.2382,31.2475,31.2008,31.2195,531375.0
2023-01-19 15:30:00,33.41,33.41,33.32,33.4,938305.0,31.2195,31.2195,31.1354,31.2101,938305.0
2023-01-19 15:40:00,33.39,33.4,33.27,33.3,1552406.0,31.2008,31.2101,31.0886,31.1167,1552406.0
2023-01-19 15:50:00,33.3,33.33,33.22,33.23,2840831.0,31.1167,31.1447,31.0419,31.0513,2840831.0
2023-01-20 09:30:00,33.3,33.39,33.08,33.2,3651452.0,31.1167,31.2008,30.9111,31.0232,3651452.0
2023-01-20 09:40:00,33.21,33.27,33.18,33.2,1170837.0,31.0326,31.0886,31.0045,31.0232,1170837.0
2023-01-20 09:50:00,33.21,33.33,33.17,33.3,1296055.0,31.0326,31.1447,30.9952,31.1167,1296055.0
2023-01-20 10:00:00,33.31,33.49,33.24,33.43,1704152.0,31.126,31.2942,31.0606,31.2382,1704152.0
2023-01-20 10:10:00,33.43,33.45,33.34,33.35,612634.0,31.2382,31.2568,31.1541,31.1634,612634.0
2023-01-20 10:20:00,33.35,33.42,33.32,33.41,822637.0,31.1634,31.2288,31.1354,31.2195,822637.0
2023-01-20 10:30:00,33.42,33.46,33.37,33.38,500453.0,31.2288,31.2662,31.1821,31.1914,500453.0
2023-01-20 10:40:00,33.38,33.39,33.33,33.35,348637.0,31.1914,31.2008,31.1447,31.1634,348637.0
2023-01-20 10:50:00,33.36,33.37,33.29,33.31,424035.0,31.1727,31.1821,31.1073,31.126,424035.0
2023-01-20 11:00:00,33.3,33.42,33.3,33.41,780900.0,31.1167,31.2288,31.1167,31.2195,780900.0
2023-01-20 11:10:00,33.41,33.47,33.4,33.43,483311.0,31.2195,31.2755,31.2101,31.2382,483311.0
2023-01-20 11:20:00,33.44,33.47,33.4,33.46,345462.0,31.2475,31.2755,31.2101,31.2662,345462.0
2023-01-20 11:30:00,33.47,33.48,33.37,33.38,468840.0,31.2755,31.2849,31.1821,31.1914,468840.0
2023-01-20 11:40:00,33.37,33.4,33.36,33.37,443046.0,31.1821,31.2101,31.1727,31.1821,443046.0
2023-01-20 11:50:00,33.37,33.37,33.28,33.31,532945.0,31.1821,31.1821,31.098,31.126,532945.0
2023-01-20 12:00:00,33.32,33.41,33.31,33.4,362678.0,31.1354,31.2195,31.126,31.2101,362678.0
2023-01-20 12:10:00,33.4,33.49,33.37,33.48,354329.0,31.2101,31.2942,31.1821,31.2849,354329.0
2023-01-20 12:20:00,33.48,33.55,33.48,33.53,510493.0,31.2849,31.3503,31.2849,31.3316,510493.0
2023-01-20 12:30:00,33.53,33.54,33.46,33.5,241683.0,31.3316,31.3409,31.2662,31.3036,241683.0
2023-01-20 12:40:00,33.5,33.52,33.48,33.5,201446.0,31.3036,31.3223,31.2849,31.3036,201446.0
2023-01-20 12:50:00,33.5,33.52,33.48,33.49,236367.0,31.3036,31.3223,31.2849,31.2942,236367.0
2023-01-20 13:00:00,33.5,33.52,33.48,33.52,414105.0,31.3036,31.3223,31.2849,31.3223,414105.0
2023-01-20 13:10:00,33.51,33.55,33.45,33.45,523769.0,31.3129,31.3503,31.2568,31.2568,523769.0
2023-01-20 13:20:00,33.45,33.49,33.43,33.48,342312.0,31.2568,31.2942,31.2382,31.2849,342312.0
2023-01-20 13:30:00,33.48,33.57,33.48,33.56,552786.0,31.2849,31.369,31.2849,31.3596,552786.0
2023-01-20 13:40:00,33.55,33.62,33.55,33.61,442471.0,31.3503,31.4157,31.3503,31.4064,442471.0
2023-01-20 13:50:00,33.61,33.65,33.6,33.62,595087.0,31.4064,31.4437,31.397,31.4157,595087.0
2023-01-20 14:00:00,33.63,33.64,33.59,33.63,303109.0,31.425,31.4344,31.3877,31.425,303109.0
2023-01-20 14:10:00,33.63,33.67,33.62,33.67,442581.0,31.425,31.4624,31.4157,31.4624,442581.0
2023-01-20 14:20:00,33.67,33.7,33.65,33.68,473095.0,31.4624,31.4905,31.4437,31.4718,473095.0
2023-01-20 14:30:00,33.68,33.69,33.67,33.69,444296.0,31.4718,31.4811,31.4624,31.4811,444296.0
2023-01-20 14:40:00,33.69,33.69,33.63,33.65,486957.0,31.4811,31.4811,31.425,31.4437,486957.0
2023-01-20 14:50:00,33.65,33.69,33.61,33.69,465418.0,31.4437,31.4811,31.4064,31.4811,465418.0
2023-01-20 15:00:00,33.69,33.75,33.68,33.72,664065.0,31.4811,31.5372,31.4718,31.5091,664065.0
2023-01-20 15:10:00,33.72,33.78,33.7,33.75,1089515.0,31.5091,31.5652,31.4905,31.5372,1089515.0
2023-01-20 15:20:00,33.75,33.79,33.71,33.77,767965.0,31.5372,31.5746,31.4998,31.5559,767965.0
2023-01-20 15:30:00,33.77,33.79,33.73,33.76,844154.0,31.5559,31.5746,31.5185,31.5465,844154.0
2023-01-20 15:40:00,33.76,33.77,33.71,33.74,1430613.0,31.5465,31.5559,31.4998,31.5278,1430613.0
2023-01-20 15:50:00,33.74,33.89,33.73,33.84,4199230.0,31.5278,31.668,31.5185,31.6213,4199230.0
2023-01-23 09:30:00,33.81,33.94,33.75,33.76,1285189.0,31.5932,31.7147,31.5372,31.5465,1285189.0
2023-01-23 09:40:00,33.76,33.91,33.75,33.84,880234.0,31.5465,31.6867,31.5372,31.6213,880234.0
2023-01-23 09:50:00,33.84,33.96,33.83,33.9,1299384.0,31.6213,31.7334,31.6119,31.6773,1299384.0
2023-01-23 10:00:00,33.89,33.93,33.85,33.92,572518.0,31.668,31.7054,31.6306,31.696,572518.0
2023-01-23 10:10:00,33.91,34.03,33.9,33.98,1064596.0,31.6867,31.7988,31.6773,31.7521,1064596.0
2023-01-23 10:20:00,33.98,34.07,33.97,34.07,576949.0,31.7521,31.8362,31.7428,31.8362,576949.0
2023-01-23 10:30:00,34.06,34.12,34.02,34.02,753291.0,31.8269,31.8829,31.7895,31.7895,753291.0
2023-01-23 10:40:00,34.02,34.13,34.01,34.13,733260.0,31.7895,31.8923,31.7801,31.8923,733260.0
2023-01-23 10:50:00,34.12,34.15,34.08,34.13,618365.0,31.8829,31.911,31.8455,31.8923,618365.0
2023-01-23 11:00:00,34.12,34.29,34.12,34.29,781183.0,31.8829,32.0418,31.8829,32.0418,781183.0
2023-01-23 11:10:00,34.29,34.32,34.21,34.24,708584.0,32.0418,32.0698,31.967,31.995,708584.0
2023-01-23 11:20:00,34.23,34.27,34.14,34.14,640125.0,31.9857,32.0231,31.9016,31.9016,640125.0
2023-01-23 11:30:00,34.14,34.2,34.11,34.18,562598.0,31.9016,31.9577,31.8736,31.939,562598.0
2023-01-23 11:40:00,34.18,34.2,34.12,34.2,708740.0,31.939,31.9577,31.8829,31.9577,708740.0
2023-01-23 11:50:00,34.2,34.23,34.16,34.2,427273.0,31.9577,31.9857,31.9203,31.9577,427273.0
2023-01-23 12:00:00,34.2,34.25,34.16,34.18,649366.0,31.9577,32.0044,31.9203,31.939,649366.0
2023-01-23 12:10:00,34.18,34.22,34.17,34.22,527260.0,31.939,31.9764,31.9296,31.9764,527260.0
2023-01-23 12:20:00,34.22,34.26,34.2,34.25,426014.0,31.9764,32.0137,31.9577,32.0044,426014.0
2023-01-23 12:30:00,34.25,34.3,34.23,34.3,376779.0,32.0044,32.0511,31.9857,32.0511,376779.0
2023-01-23 12:40:00,34.3,34.3,34.25,34.29,312792.0,32.0511,32.0511,32.0044,32.0418,312792.0
2023-01-23 12:50:00,34.29,34.32,34.25,34.3,444007.0,32.0418,32.0698,32.0044,32.0511,444007.0
2023-01-23 13:00:00,34.3,34.34,34.3,34.33,450099.0,32.0511,32.0885,32.0511,32.0791,450099.0
2023-01-23 13:10:00,34.33,34.37,34.31,34.36,445059.0,32.0791,32.1165,32.0605,32.1072,445059.0
2023-01-23 13:20:00,34.36,34.41,34.35,34.38,723003.0,32.1072,32.1539,32.0978,32.1259,723003.0
2023-01-23 13:30:00,34.38,34.44,34.37,34.44,372378.0,32.1259,32.1819,32.1165,32.1819,372378.0
2023-01-23 13:40:00,34.44,34.5,34.42,34.49,604842.0,32.1819,32.238,32.1632,32.2287,604842.0
2023-01-23 13:50:00,34.49,34.51,34.45,34.47,469468.0,32.2287,32.2473,32.1913,32.21,469468.0
2023-01-23 14:00:00,34.46,34.47,34.42,34.45,485483.0,32.2006,32.21,32.1632,32.1913,485483.0
2023-01-23 14:10:00,34.46,34.46,34.4,34.41,305492.0,32.2006,32.2006,32.1446,32.1539,305492.0
2023-01-23 14:20:00,34.41,34.44,34.36,34.39,482920.0,32.1539,32.1819,32.1072,32.1352,482920.0
2023-01-23 14:30:00,34.39,34.4,34.29,34.31,554449.0,32.1352,32.1446,32.0418,32.0605,554449.0
2023-01-23 14:40:00,34.3,34.32,34.19,34.23,649476.0,32.0511,32.0698,31.9483,31.9857,649476.0
2023-01-23 14:50:00,34.23,34.27,34.18,34.24,494622.0,31.9857,32.0231,31.939,31.995,494622.0
2023-01-23 15:00:00,34.25,34.26,34.19,34.25,628369.0,32.0044,32.0137,31.9483,32.0044,628369.0
2023-01-23 15:10:00,34.24,34.31,34.22,34.27,718628.0,31.995,32.0605,31.9764,32.0231,718628.0
2023-01-23 15:20:00,34.27,34.3,34.23,34.27,648461.0,32.0231,32.0511,31.9857,32.0231,648461.0
2023-01-23 15:30:00,34.27,34.31,34.22,34.29,680086.0,32.0231,32.0605,31.9764,32.0418,680086.0
2023-01-23 15:40:00,34.28,34.34,34.25,34.32,946472.0,32.0324,32.0885,32.0044,32.0698,946472.0
2023-01-23 15:50:00,34.32,34.4,34.31,34.32,2461093.0,32.0698,32.1446,32.0605,32.0698,2461093.0
2023-01-24 09:30:00,34.22,34.22,33.95,34.18,1157549.0,31.9764,31.9764,31.7241,31.939,1157549.0
2023-01-24 09:40:00,34.18,34.45,34.15,34.41,805470.0,31.939,32.1913,31.911,32.1539,805470.0
2023-01-24 09:50:00,34.42,34.48,34.24,34.28,769212.0,32.1632,32.2193,31.995,32.0324,769212.0
2023-01-24 10:00:00,34.27,34.4,34.27,34.39,547151.0,32.0231,32.1446,32.0231,32.1352,547151.0
2023-01-24 10:10:00,34.39,34.61,34.38,34.55,1078441.0,32.1352,32.3408,32.1259,32.2847,1078441.0
2023-01-24 10:20:00,34.55,34.6,34.49,34.59,999336.0,32.2847,32.3314,32.2287,32.3221,999336.0
2023-01-24 10:30:00,34.59,34.64,34.48,34.64,985134.0,32.3221,32.3688,32.2193,32.3688,985134.0
2023-01-24 10:40:00,34.63,34.74,34.59,34.68,925273.0,32.3595,32.4623,32.3221,32.4062,925273.0
2023-01-24 10:50:00,34.68,34.79,34.65,34.75,695806.0,32.4062,32.509,32.3782,32.4716,695806.0
2023-01-24 11:00:00,34.75,34.77,34.7,34.72,427617.0,32.4716,32.4903,32.4249,32.4436,427617.0
2023-01-24 11:10:00,34.73,34.75,34.65,34.67,501784.0,32.4529,32.4716,32.3782,32.3969,501784.0
2023-01-24 11:20:00,34.66,34.7,34.64,34.66,309945.0,32.3875,32.4249,32.3688,32.3875,309945.0
2023-01-24 11:30:00,34.65,34.66,34.58,34.63,447887.0,32.3782,32.3875,32.3128,32.3595,447887.0
2023-01-24 11:40:00,34.63,34.64,34.58,34.61,429520.0,32.3595,32.3688,32.3128,32.3408,429520.0
2023-01-24 11:50:00,34.61,34.64,34.59,34.6,259372.0,32.3408,32.3688,32.3221,32.3314,259372.0
2023-01-24 12:00:00,34.61,34.61,34.52,34.6,315467.0,32.3408,32.3408,32.2567,32.3314,315467.0
2023-01-24 12:10:00,34.6,34.64,34.58,34.62,312229.0,32.3314,32.3688,32.3128,32.3501,312229.0
2023-01-24 12:20:00,34.62,34.64,34.59,34.6,297213.0,32.3501,32.3688,32.3221,32.3314,297213.0
2023-01-24 12:30:00,34.6,34.64,34.58,34.59,253331.0,32.3314,32.3688,32.3128,32.3221,253331.0
2023-01-24 12:40:00,34.59,34.66,34.58,34.66,337059.0,32.3221,32.3875,32.3128,32.3875,337059.0
2023-01-24 12:50:00,34.66,34.67,34.62,34.64,386700.0,32.3875,32.3969,32.3501,32.3688,386700.0
2023-01-24 13:00:00,34.64,34.64,34.53,34.56,377940.0,32.3688,32.3688,32.266,32.2941,377940.0
2023-01-24 13:10:00,34.57,34.63,34.56,34.6,239960.0,32.3034,32.3595,32.2941,32.3314,239960.0
2023-01-24 13:20:00,34.61,34.61,34.55,34.61,281076.0,32.3408,32.3408,32.2847,32.3408,281076.0
2023-01-24 13:30:00,34.61,34.63,34.59,34.62,191516.0,32.3408,32.3595,32.3221,32.3501,191516.0
2023-01-24 13:40:00,34.62,34.66,34.61,34.65,250836.0,32.3501,32.3875,32.3408,32.3782,250836.0
2023-01-24 13:50:00,34.66,34.7,34.65,34.68,352894.0,32.3875,32.4249,32.3782,32.4062,352894.0
2023-01-24 14:00:00,34.68,34.68,34.58,34.61,368994.0,32.4062,32.4062,32.3128,32.3408,368994.0
2023-01-24 14:10:00,34.6,34.62,34.57,34.58,274201.0,32.3314,32.3501,32.3034,32.3128,274201.0
2023-01-24 14:20:00,34.57,34.62,34.55,34.62,374546.0,32.3034,32.3501,32.2847,32.3501,374546.0
2023-01-24 14:30:00,34.62,34.64,34.6,34.62,385846.0,32.3501,32.3688,32.3314,32.3501,385846.0
2023-01-24 14:40:00,34.61,34.62,34.58,34.59,408274.0,32.3408,32.3501,32.3128,32.3221,408274.0
2023-01-24 14:50:00,34.59,34.64,34.57,34.64,330976.0,32.3221,32.3688,32.3034,32.3688,330976.0
2023-01-24 15:00:00,34.64,34.64,34.59,34.59,342485.0,32.3688,32.3688,32.3221,32.3221,342485.0
2023-01-24 15:10:00,34.59,34.63,34.57,34.59,407473.0,32.3221,32.3595,32.3034,32.3221,407473.0
2023-01-24 15:20:00,34.59,34.6,34.55,34.55,349818.0,32.3221,32.3314,32.2847,32.2847,349818.0
2023-01-24 15:30:00,34.55,34.56,34.44,34.45,956257.0,32.2847,32.2941,32.1819,32.1913,956257.0
2023-01-24 15:40:00,34.46,34.46,34.41,34.44,846971.0,32.2006,32.2006,32.1539,32.1819,846971.0
2023-01-24 15:50:00,34.43,34.59,34.43,34.56,2082877.0,32.1726,32.3221,32.1726,32.2941,2082877.0
2023-01-25 09:30:00,34.24,34.57,34.24,34.47,1941389.0,31.995,32.3034,31.995,32.21,1941389.0
2023-01-25 09:40:00,34.47,34.57,34.41,34.44,910225.0,32.21,32.3034,32.1539,32.1819,910225.0
2023-01-25 09:50:00,34.44,34.47,34.36,34.37,582130.0,32.1819,32.21,32.1072,32.1165,582130.0
2023-01-25 10:00:00,34.37,34.56,34.33,34.52,803202.0,32.1165,32.2941,32.0791,32.2567,803202.0
2023-01-25 10:10:00,34.53,34.54,34.38,34.42,508819.0,32.266,32.2754,32.1259,32.1632,508819.0
2023-01-25 10:20:00,34.42,34.43,34.37,34.41,428948.0,32.1632,32.1726,32.1165,32.1539,428948.0
2023-01-25 10:30:00,34.41,34.47,34.31,34.32,608472.0,32.1539,32.21,32.0605,32.0698,608472.0
2023-01-25 10:40:00,34.32,34.43,34.3,34.39,519150.0,32.0698,32.1726,32.0511,32.1352,519150.0
2023-01-25 10:50:00,34.38,34.44,34.34,34.44,501522.0,32.1259,32.1819,32.0885,32.1819,501522.0
2023-01-25 11:00:00,34.44,34.49,34.42,34.45,442929.0,32.1819,32.2287,32.1632,32.1913,442929.0
2023-01-25 11:10:00,34.45,34.56,34.43,34.55,842064.0,32.1913,32.2941,32.1726,32.2847,842064.0
2023-01-25 11:20:00,34.55,34.56,34.5,34.51,368931.0,32.2847,32.2941,32.238,32.2473,368931.0
2023-01-25 11:30:00,34.51,34.58,34.47,34.57,552686.0,32.2473,32.3128,32.21,32.3034,552686.0
2023-01-25 11:40:00,34.57,34.57,34.48,34.51,839896.0,32.3034,32.3034,32.2193,32.2473,839896.0
2023-01-25 11:50:00,34.51,34.71,34.48,34.69,1223212.0,32.2473,32.4342,32.2193,32.4155,1223212.0
2023-01-25 12:00:00,34.69,34.75,34.67,34.7,744081.0,32.4155,32.4716,32.3969,32.4249,744081.0
2023-01-25 12:10:00,34.7,34.72,34.66,34.71,398117.0,32.4249,32.4436,32.3875,32.4342,398117.0
2023-01-25 12:20:00,34.71,34.71,34.58,34.62,315373.0,32.4342,32.4342,32.3128,32.3501,315373.0
2023-01-25 12:30:00,34.62,34.68,34.61,34.65,261796.0,32.3501,32.4062,32.3408,32.3782,261796.0
2023-01-25 12:40:00,34.65,34.68,34.64,34.66,226435.0,32.3782,32.4062,32.3688,32.3875,226435.0
2023-01-25 12:50:00,34.66,34.72,34.65,34.69,281437.0,32.3875,32.4436,32.3782,32.4155,281437.0
2023-01-25 13:00:00,34.68,34.73,34.67,34.7,467805.0,32.4062,32.4529,32.3969,32.4249,467805.0
2023-01-25 13:10:00,34.7,34.74,34.69,34.71,386627.0,32.4249,32.4623,32.4155,32.4342,386627.0
2023-01-25 13:20:00,34.72,34.78,34.71,34.77,384210.0,32.4436,32.4996,32.4342,32.4903,384210.0
2023-01-25 13:30:00,34.76,34.77,34.74,34.75,208494.0,32.481,32.4903,32.4623,32.4716,208494.0
2023-01-25 13:40:00,34.76,34.79,34.73,34.78,256072.0,32.481,32.509,32.4529,32.4996,256072.0
2023-01-25 13:50:00,34.78,34.8,34.77,34.8,230907.0,32.4996,32.5183,32.4903,32.5183,230907.0
2023-01-25 14:00:00,34.8,34.82,34.77,34.82,366443.0,32.5183,32.537,32.4903,32.537,366443.0
2023-01-25 14:10:00,34.82,34.93,34.81,34.91,767913.0,32.537,32.6398,32.5277,32.6211,767913.0
2023-01-25 14:20:00,34.91,34.96,34.8,34.83,638114.0,32.6211,32.6678,32.5183,32.5464,638114.0
2023-01-25 14:30:00,34.83,34.84,34.75,34.77,499542.0,32.5464,32.5557,32.4716,32.4903,499542.0
2023-01-25 14:40:00,34.77,34.86,34.77,34.86,514719.0,32.4903,32.5744,32.4903,32.5744,514719.0
2023-01-25 14:50:00,34.86,34.89,34.84,34.86,553336.0,32.5744,32.6024,32.5557,32.5744,553336.0
2023-01-25 15:00:00,34.85,34.94,34.85,34.93,486223.0,32.5651,32.6492,32.5651,32.6398,486223.0
2023-01-25 15:10:00,34.93,34.93,34.83,34.86,521293.0,32.6398,32.6398,32.5464,32.5744,521293.0
2023-01-25 15:20:00,34.85,34.87,34.81,34.84,494279.0,32.5651,32.5837,32.5277,32.5557,494279.0
2023-01-25 15:30:00,34.84,34.89,34.82,34.86,730574.0,32.5557,32.6024,32.537,32.5744,730574.0
2023-01-25 15:40:00,34.86,34.86,34.76,34.8,1179222.0,32.5744,32.5744,32.481,32.5183,1179222.0
2023-01-25 15:50:00,34.8,34.88,34.78,34.87,2206732.0,32.5183,32.5931,32.4996,32.5837,2206732.0
2023-01-26 09:30:00,35.05,35.27,35.0,35.25,1624844.0,32.7519,32.9575,32.7052,32.9388,1624844.0
2023-01-26 09:40:00,35.25,35.29,34.9,34.91,1081657.0,32.9388,32.9762,32.6118,32.6211,1081657.0
2023-01-26 09:50:00,34.91,34.92,34.79,34.9,798360.0,32.6211,32.6305,32.509,32.6118,798360.0
2023-01-26 10:00:00,34.91,35.08,34.87,34.94,750323.0,32.6211,32.78,32.5837,32.6492,750323.0
2023-01-26 10:10:00,34.95,35.07,34.9,35.06,520217.0,32.6585,32.7706,32.6118,32.7613,520217.0
2023-01-26 10:20:00,35.05,35.15,35.0,35.14,648879.0,32.7519,32.8454,32.7052,32.836,648879.0
2023-01-26 10:30:00,35.13,35.19,35.06,35.1,803957.0,32.8267,32.8828,32.7613,32.7987,803957.0
2023-01-26 10:40:00,35.11,35.16,35.1,35.11,581467.0,32.808,32.8547,32.7987,32.808,581467.0
2023-01-26 10:50:00,35.12,35.12,34.9,34.95,753145.0,32.8174,32.8174,32.6118,32.6585,753145.0
2023-01-26 11:00:00,34.95,35.02,34.91,34.94,484792.0,32.6585,32.7239,32.6211,32.6492,484792.0
2023-01-26 11:10:00,34.94,35.09,34.93,35.04,1077427.0,32.6492,32.7893,32.6398,32.7426,1077427.0
2023-01-26 11:20:00,35.03,35.03,34.96,34.98,347290.0,32.7333,32.7333,32.6678,32.6865,347290.0
2023-01-26 11:30:00,34.98,34.99,34.93,34.97,579143.0,32.6865,32.6959,32.6398,32.6772,579143.0
2023-01-26 11:40:00,34.97,35.1,34.95,35.06,851519.0,32.6772,32.7987,32.6585,32.7613,851519.0
2023-01-26 11:50:00,35.05,35.1,35.02,35.09,434577.0,32.7519,32.7987,32.7239,32.7893,434577.0
2023-01-26 12:00:00,35.1,35.15,35.09,35.14,470141.0,32.7987,32.8454,32.7893,32.836,470141.0
2023-01-26 12:10:00,35.13,35.16,35.06,35.08,306009.0,32.8267,32.8547,32.7613,32.78,306009.0
2023-01-26 12:20:00,35.08,35.1,35.07,35.08,236798.0,32.78,32.7987,32.7706,32.78,236798.0
2023-01-26 12:30:00,35.08,35.11,35.06,35.09,372627.0,32.78,32.808,32.7613,32.7893,372627.0
2023-01-26 12:40:00,35.1,35.12,35.01,35.04,385967.0,32.7987,32.8174,32.7146,32.7426,385967.0
2023-01-26 12:50:00,35.04,35.11,35.03,35.08,379112.0,32.7426,32.808,32.7333,32.78,379112.0
2023-01-26 13:00:00,35.08,35.13,35.05,35.06,472609.0,32.78,32.8267,32.7519,32.7613,472609.0
2023-01-26 13:10:00,35.07,35.13,35.06,35.11,360308.0,32.7706,32.8267,32.7613,32.808,360308.0
2023-01-26 13:20:00,35.11,35.15,35.1,35.14,318978.0,32.808,32.8454,32.7987,32.836,318978.0
2023-01-26 13:30:00,35.14,35.2,35.13,35.2,310640.0,32.836,32.8921,32.8267,32.8921,310640.0
2023-01-26 13:40:00,35.2,35.22,35.18,35.2,365188.0,32.8921,32.9108,32.8734,32.8921,365188.0
2023-01-26 13:50:00,35.2,35.2,35.13,35.15,272761.0,32.8921,32.8921,32.8267,32.8454,272761.0
2023-01-26 14:00:00,35.15,35.18,35.12,35.18,410256.0,32.8454,32.8734,32.8174,32.8734,410256.0
2023-01-26 14:10:00,35.18,35.19,35.15,35.17,332817.0,32.8734,32.8828,32.8454,32.8641,332817.0
2023-01-26 14:20:00,35.17,35.19,35.14,35.16,292402.0,32.8641,32.8828,32.836,32.8547,292402.0
2023-01-26 14:30:00,35.16,35.2,35.15,35.19,281392.0,32.8547,32.8921,32.8454,32.8828,281392.0
2023-01-26 14:40:00,35.18,35.23,35.18,35.21,367409.0,32.8734,32.9201,32.8734,32.9015,367409.0
2023-01-26 14:50:00,35.22,35.23,35.18,35.23,316430.0,32.9108,32.9201,32.8734,32.9201,316430.0
2023-01-26 15:00:00,35.23,35.25,35.21,35.25,634157.0,32.9201,32.9388,32.9015,32.9388,634157.0
2023-01-26 15:10:00,35.25,35.29,35.23,35.27,511731.0,32.9388,32.9762,32.9201,32.9575,511731.0
2023-01-26 15:20:00,35.27,35.28,35.23,35.27,655545.0,32.9575,32.9669,32.9201,32.9575,655545.0
2023-01-26 15:30:00,35.27,35.29,35.2,35.21,830276.0,32.9575,32.9762,32.8921,32.9015,830276.0
2023-01-26 15:40:00,35.21,35.24,35.19,35.23,916111.0,32.9015,32.9295,32.8828,32.9201,916111.0
2023-01-26 15:50:00,35.22,35.35,35.21,35.34,2843406.0,32.9108,33.0323,32.9015,33.0229,2843406.0
2023-01-27 09:30:00,35.44,35.49,35.33,35.33,1427479.0,33.1164,33.1631,33.0136,33.0136,1427479.0
2023-01-27 09:40:00,35.33,35.36,35.26,35.34,818021.0,33.0136,33.0416,32.9482,33.0229,818021.0
2023-01-27 09:50:00,35.34,35.43,35.33,35.38,708740.0,33.0229,33.107,33.0136,33.0603,708740.0
2023-01-27 10:00:00,35.38,35.52,35.32,35.5,1288751.0,33.0603,33.1911,33.0042,33.1724,1288751.0
2023-01-27 10:10:00,35.49,35.59,35.46,35.5,1664976.0,33.1631,33.2565,33.1351,33.1724,1664976.0
2023-01-27 10:20:00,35.5,35.56,35.4,35.47,873905.0,33.1724,33.2285,33.079,33.1444,873905.0
2023-01-27 10:30:00,35.48,35.49,35.42,35.47,683423.0,33.1537,33.1631,33.0977,33.1444,683423.0
2023-01-27 10:40:00,35.48,35.48,35.36,35.41,704712.0,33.1537,33.1537,33.0416,33.0883,704712.0
2023-01-27 10:50:00,35.41,35.42,35.34,35.39,517996.0,33.0883,33.0977,33.0229,33.0696,517996.0
2023-01-27 11:00:00,35.39,35.41,35.34,35.37,370338.0,33.0696,33.0883,33.0229,33.051,370338.0
2023-01-27 11:10:00,35.37,35.47,35.35,35.45,444006.0,33.051,33.1444,33.0323,33.1257,444006.0
2023-01-27 11:20:00,35.44,35.48,35.43,35.46,532212.0,33.1164,33.1537,33.107,33.1351,532212.0
2023-01-27 11:30:00,35.46,35.56,35.45,35.5,580037.0,33.1351,33.2285,33.1257,33.1724,580037.0
2023-01-27 11:40:00,35.5,35.55,35.49,35.54,428590.0,33.1724,33.2192,33.1631,33.2098,428590.0
2023-01-27 11:50:00,35.55,35.59,35.54,35.57,334784.0,33.2192,33.2565,33.2098,33.2378,334784.0
2023-01-27 12:00:00,35.58,35.63,35.54,35.61,553814.0,33.2472,33.2939,33.2098,33.2752,553814.0
2023-01-27 12:10:00,35.61,35.69,35.59,35.65,625857.0,33.2752,33.35,33.2565,33.3126,625857.0
2023-01-27 12:20:00,35.65,35.66,35.57,35.57,308327.0,33.3126,33.3219,33.2378,33.2378,308327.0
2023-01-27 12:30:00,35.58,35.63,35.55,35.63,562781.0,33.2472,33.2939,33.2192,33.2939,562781.0
2023-01-27 12:40:00,35.63,35.66,35.62,35.65,409656.0,33.2939,33.3219,33.2846,33.3126,409656.0
2023-01-27 12:50:00,35.65,35.69,35.65,35.67,287487.0,33.3126,33.35,33.3126,33.3313,287487.0
2023-01-27 13:00:00,35.68,35.69,35.65,35.66,339652.0,33.3406,33.35,33.3126,33.3219,339652.0
2023-01-27 13:10:00,35.65,35.67,35.59,35.59,288923.0,33.3126,33.3313,33.2565,33.2565,288923.0
2023-01-27 13:20:00,35.59,35.61,35.56,35.57,224680.0,33.2565,33.2752,33.2285,33.2378,224680.0
2023-01-27 13:30:00,35.56,35.61,35.56,35.59,223819.0,33.2285,33.2752,33.2285,33.2565,223819.0
2023-01-27 13:40:00,35.6,35.62,35.56,35.62,235889.0,33.2659,33.2846,33.2285,33.2846,235889.0
2023-01-27 13:50:00,35.61,35.62,35.57,35.62,227092.0,33.2752,33.2846,33.2378,33.2846,227092.0
2023-01-27 14:00:00,35.62,35.65,35.57,35.59,314298.0,33.2846,33.3126,33.2378,33.2565,314298.0
2023-01-27 14:10:00,35.58,35.67,35.58,35.66,311332.0,33.2472,33.3313,33.2472,33.3219,311332.0
2023-01-27 14:20:00,35.66,35.68,35.64,35.67,212589.0,33.3219,33.3406,33.3033,33.3313,212589.0
2023-01-27 14:30:00,35.67,35.69,35.66,35.68,228862.0,33.3313,33.35,33.3219,33.3406,228862.0
2023-01-27 14:40:00,35.67,35.73,35.66,35.72,595913.0,33.3313,33.3874,33.3219,33.378,595913.0
2023-01-27 14:50:00,35.72,35.72,35.67,35.7,460779.0,33.378,33.378,33.3313,33.3593,460779.0
2023-01-27 15:00:00,35.7,35.78,35.67,35.73,763509.0,33.3593,33.4341,33.3313,33.3874,763509.0
2023-01-27 15:10:00,35.73,35.74,35.62,35.63,859772.0,33.3874,33.3967,33.2846,33.2939,859772.0
2023-01-27 15:20:00,35.64,35.65,35.57,35.64,1006441.0,33.3033,33.3126,33.2378,33.3033,1006441.0
2023-01-27 15:30:00,35.64,35.68,35.61,35.62,814533.0,33.3033,33.3406,33.2752,33.2846,814533.0
2023-01-27 15:40:00,35.62,35.65,35.5,35.52,997399.0,33.2846,33.3126,33.1724,33.1911,997399.0
2023-01-27 15:50:00,35.52,35.52,35.42,35.44,2559796.0,33.1911,33.1911,33.0977,33.1164,2559796.0
2023-01-30 09:30:00,35.21,35.44,35.18,35.4,1177662.0,32.9015,33.1164,32.8734,33.079,1177662.0
2023-01-30 09:40:00,35.41,35.56,35.34,35.48,1099643.0,33.0883,33.2285,33.0229,33.1537,1099643.0
2023-01-30 09:50:00,35.48,35.53,35.42,35.48,718281.0,33.1537,33.2005,33.0977,33.1537,718281.0
2023-01-30 10:00:00,35.48,35.55,35.48,35.52,602390.0,33.1537,33.2192,33.1537,33.1911,602390.0
2023-01-30 10:10:00,35.52,35.54,35.44,35.45,775537.0,33.1911,33.2098,33.1164,33.1257,775537.0
2023-01-30 10:20:00,35.45,35.46,35.39,35.42,475046.0,33.1257,33.1351,33.0696,33.0977,475046.0
2023-01-30 10:30:00,35.43,35.46,35.39,35.46,520625.0,33.107,33.1351,33.0696,33.1351,520625.0
2023-01-30 10:40:00,35.45,35.46,35.32,35.36,629621.0,33.1257,33.1351,33.0042,33.0416,629621.0
2023-01-30 10:50:00,35.36,35.45,35.35,35.41,679276.0,33.0416,33.1257,33.0323,33.0883,679276.0
2023-01-30 11:00:00,35.41,35.48,35.4,35.45,466117.0,33.0883,33.1537,33.079,33.1257,466117.0
2023-01-30 11:10:00,35.45,35.53,35.44,35.5,706729.0,33.1257,33.2005,33.1164,33.1724,706729.0
2023-01-30 11:20:00,35.5,35.52,35.43,35.47,479587.0,33.1724,33.1911,33.107,33.1444,479587.0
2023-01-30 11:30:00,35.47,35.52,35.45,35.45,366129.0,33.1444,33.1911,33.1257,33.1257,366129.0
2023-01-30 11:40:00,35.45,35.55,35.45,35.54,405612.0,33.1257,33.2192,33.1257,33.2098,405612.0
2023-01-30 11:50:00,35.54,35.55,35.42,35.51,358155.0,33.2098,33.2192,33.0977,33.1818,358155.0
2023-01-30 12:00:00,35.51,35.55,35.49,35.52,270853.0,33.1818,33.2192,33.1631,33.1911,270853.0
2023-01-30 12:10:00,35.52,35.54,35.48,35.52,283425.0,33.1911,33.2098,33.1537,33.1911,283425.0
2023-01-30 12:20:00,35.52,35.54,35.46,35.52,299583.0,33.1911,33.2098,33.1351,33.1911,299583.0
2023-01-30 12:30:00,35.52,35.52,35.48,35.49,238988.0,33.1911,33.1911,33.1537,33.1631,238988.0
2023-01-30 12:40:00,35.49,35.56,35.46,35.48,417630.0,33.1631,33.2285,33.1351,33.1537,417630.0
2023-01-30 12:50:00,35.48,35.49,35.41,35.43,307758.0,33.1537,33.1631,33.0883,33.107,307758.0
2023-01-30 13:00:00,35.43,35.45,35.39,35.43,471862.0,33.107,33.1257,33.0696,33.107,471862.0
2023-01-30 13:10:00,35.43,35.5,35.41,35.49,293202.0,33.107,33.1724,33.0883,33.1631,293202.0
2023-01-30 13:20:00,35.49,35.5,35.45,35.48,277970.0,33.1631,33.1724,33.1257,33.1537,277970.0
2023-01-30 13:30:00,35.47,35.48,35.39,35.41,358594.0,33.1444,33.1537,33.0696,33.0883,358594.0
2023-01-30 13:40:00,35.41,35.45,35.4,35.44,264751.0,33.0883,33.1257,33.079,33.1164,264751.0
2023-01-30 13:50:00,35.44,35.45,35.39,35.42,402024.0,33.1164,33.1257,33.0696,33.0977,402024.0
2023-01-30 14:00:00,35.43,35.44,35.38,35.4,422347.0,33.107,33.1164,33.0603,33.079,422347.0
2023-01-30 14:10:00,35.4,35.4,35.36,35.4,424781.0,33.079,33.079,33.0416,33.079,424781.0
2023-01-30 14:20:00,35.4,35.41,35.37,35.38,300523.0,33.079,33.0883,33.051,33.0603,300523.0
2023-01-30 14:30:00,35.38,35.41,35.35,35.39,433408.0,33.0603,33.0883,33.0323,33.0696,433408.0
2023-01-30 14:40:00,35.39,35.39,35.27,35.27,664243.0,33.0696,33.0696,32.9575,32.9575,664243.0
2023-01-30 14:50:00,35.27,35.3,35.23,35.3,613568.0,32.9575,32.9856,32.9201,32.9856,613568.0
2023-01-30 15:00:00,35.29,35.36,35.27,35.33,536883.0,32.9762,33.0416,32.9575,33.0136,536883.0
2023-01-30 15:10:00,35.33,35.34,35.28,35.3,416894.0,33.0136,33.0229,32.9669,32.9856,416894.0
2023-01-30 15:20:00,35.3,35.31,35.26,35.29,368872.0,32.9856,32.9949,32.9482,32.9762,368872.0
2023-01-30 15:30:00,35.29,35.37,35.26,35.36,720191.0,32.9762,33.051,32.9482,33.0416,720191.0
2023-01-30 15:40:00,35.36,35.37,35.27,35.29,838668.0,33.0416,33.051,32.9575,32.9762,838668.0
2023-01-30 15:50:00,35.28,35.32,35.25,35.31,2643724.0,32.9669,33.0042,32.9388,32.9949,2643724.0
2023-01-31 09:30:00,35.17,35.25,35.06,35.19,1329238.0,32.8641,32.9388,32.7613,32.8828,1329238.0
2023-01-31 09:40:00,35.2,35.21,35.02,35.1,1032523.0,32.8921,32.9015,32.7239,32.7987,1032523.0
2023-01-31 09:50:00,35.1,35.14,35.04,35.05,589127.0,32.7987,32.836,32.7426,32.7519,589127.0
2023-01-31 10:00:00,35.05,35.13,35.0,35.03,664542.0,32.7519,32.8267,32.7052,32.7333,664542.0
2023-01-31 10:10:00,35.03,35.12,35.02,35.09,436517.0,32.7333,32.8174,32.7239,32.7893,436517.0
2023-01-31 10:20:00,35.09,35.11,35.05,35.1,523933.0,32.7893,32.808,32.7519,32.7987,523933.0
2023-01-31 10:30:00,35.11,35.14,35.07,35.09,708856.0,32.808,32.836,32.7706,32.7893,708856.0
2023-01-31 10:40:00,35.09,35.1,35.07,35.08,657843.0,32.7893,32.7987,32.7706,32.78,657843.0
2023-01-31 10:50:00,35.08,35.11,35.05,35.1,828501.0,32.78,32.808,32.7519,32.7987,828501.0
2023-01-31 11:00:00,35.11,35.14,35.09,35.14,545635.0,32.808,32.836,32.7893,32.836,545635.0
2023-01-31 11:10:00,35.14,35.15,35.1,35.11,790007.0,32.836,32.8454,32.7987,32.808,790007.0
2023-01-31 11:20:00,35.11,35.18,35.1,35.17,481590.0,32.808,32.8734,32.7987,32.8641,481590.0
2023-01-31 11:30:00,35.16,35.17,35.08,35.09,557624.0,32.8547,32.8641,32.78,32.7893,557624.0
2023-01-31 11:40:00,35.09,35.1,35.01,35.03,646101.0,32.7893,32.7987,32.7146,32.7333,646101.0
2023-01-31 11:50:00,35.02,35.04,35.0,35.03,663686.0,32.7239,32.7426,32.7052,32.7333,663686.0
2023-01-31 12:00:00,35.02,35.12,35.0,35.11,512208.0,32.7239,32.8174,32.7052,32.808,512208.0
2023-01-31 12:10:00,35.11,35.17,35.1,35.15,453368.0,32.808,32.8641,32.7987,32.8454,453368.0
2023-01-31 12:20:00,35.15,35.17,35.12,35.16,250350.0,32.8454,32.8641,32.8174,32.8547,250350.0
2023-01-31 12:30:00,35.16,35.19,35.11,35.19,329436.0,32.8547,32.8828,32.808,32.8828,329436.0
2023-01-31 12:40:00,35.19,35.24,35.18,35.19,416855.0,32.8828,32.9295,32.8734,32.8828,416855.0
2023-01-31 12:50:00,35.19,35.23,35.18,35.2,378527.0,32.8828,32.9201,32.8734,32.8921,378527.0
2023-01-31 13:00:00,35.2,35.23,35.19,35.21,340249.0,32.8921,32.9201,32.8828,32.9015,340249.0
2023-01-31 13:10:00,35.22,35.25,35.2,35.2,451765.0,32.9108,32.9388,32.8921,32.8921,451765.0
2023-01-31 13:20:00,35.21,35.22,35.18,35.22,276078.0,32.9015,32.9108,32.8734,32.9108,276078.0
2023-01-31 13:30:00,35.22,35.24,35.18,35.2,231487.0,32.9108,32.9295,32.8734,32.8921,231487.0
2023-01-31 13:40:00,35.2,35.3,35.2,35.29,520797.0,32.8921,32.9856,32.8921,32.9762,520797.0
2023-01-31 13:50:00,35.3,35.3,35.26,35.29,227317.0,32.9856,32.9856,32.9482,32.9762,227317.0
2023-01-31 14:00:00,35.29,35.33,35.28,35.32,434227.0,32.9762,33.0136,32.9669,33.0042,434227.0
2023-01-31 14:10:00,35.32,35.33,35.28,35.3,392210.0,33.0042,33.0136,32.9669,32.9856,392210.0
2023-01-31 14:20:00,35.3,35.33,35.29,35.3,304015.0,32.9856,33.0136,32.9762,32.9856,304015.0
2023-01-31 14:30:00,35.3,35.32,35.26,35.3,968130.0,32.9856,33.0042,32.9482,32.9856,968130.0
2023-01-31 14:40:00,35.29,35.36,35.19,35.32,1369630.0,32.9762,33.0416,32.8828,33.0042,1369630.0
2023-01-31 14:50:00,35.33,35.34,35.28,35.29,462287.0,33.0136,33.0229,32.9669,32.9762,462287.0
2023-01-31 15:00:00,35.3,35.32,35.28,35.29,452462.0,32.9856,33.0042,32.9669,32.9762,452462.0
2023-01-31 15:10:00,35.29,35.29,35.22,35.23,624294.0,32.9762,32.9762,32.9108,32.9201,624294.0
2023-01-31 15:20:00,35.23,35.26,35.22,35.26,439662.0,32.9201,32.9482,32.9108,32.9482,439662.0
2023-01-31 15:30:00,35.26,35.33,35.25,35.3,930260.0,32.9482,33.0136,32.9388,32.9856,930260.0
2023-01-31 15:40:00,35.31,35.38,35.3,35.35,942879.0,32.9949,33.0603,32.9856,33.0323,942879.0
2023-01-31 15:50:00,35.36,35.48,35.35,35.48,2772353.0,33.0416,33.1537,33.0323,33.1537,2772353.0
2023-02-01 09:30:00,35.2,35.42,35.11,35.39,1471189.0,32.8921,33.0977,32.808,33.0696,1471189.0
2023-02-01 09:40:00,35.38,35.54,35.36,35.51,922176.0,33.0603,33.2098,33.0416,33.1818,922176.0
2023-02-01 09:50:00,35.51,35.65,35.5,35.58,721942.0,33.1818,33.3126,33.1724,33.2472,721942.0
2023-02-01 10:00:00,35.58,35.67,35.47,35.67,917626.0,33.2472,33.3313,33.1444,33.3313,917626.0
2023-02-01 10:10:00,35.66,35.82,35.64,35.68,1262980.0,33.3219,33.4715,33.3033,33.3406,1262980.0
2023-02-01 10:20:00,35.68,35.87,35.66,35.85,963964.0,33.3406,33.5182,33.3219,33.4995,963964.0
2023-02-01 10:30:00,35.86,35.88,35.76,35.78,850091.0,33.5088,33.5275,33.4154,33.4341,850091.0
2023-02-01 10:40:00,35.77,35.82,35.73,35.74,563999.0,33.4247,33.4715,33.3874,33.3967,563999.0
2023-02-01 10:50:00,35.74,35.78,35.66,35.75,502549.0,33.3967,33.4341,33.3219,33.406,502549.0
2023-02-01 11:00:00,35.75,35.87,35.73,35.78,573957.0,33.406,33.5182,33.3874,33.4341,573957.0
2023-02-01 11:10:00,35.79,35.88,35.78,35.85,724197.0,33.4434,33.5275,33.4341,33.4995,724197.0
2023-02-01 11:20:00,35.86,35.89,35.84,35.88,762630.0,33.5088,33.5369,33.4901,33.5275,762630.0
2023-02-01 11:30:00,35.89,35.92,35.81,35.85,742075.0,33.5369,33.5649,33.4621,33.4995,742075.0
2023-02-01 11:40:00,35.85,35.89,35.84,35.87,358399.0,33.4995,33.5369,33.4901,33.5182,358399.0
2023-02-01 11:50:00,35.87,35.89,35.82,35.84,403649.0,33.5182,33.5369,33.4715,33.4901,403649.0
2023-02-01 12:00:00,35.83,35.85,35.78,35.79,535644.0,33.4808,33.4995,33.4341,33.4434,535644.0
2023-02-01 12:10:00,35.79,35.8,35.73,35.75,497805.0,33.4434,33.4528,33.3874,33.406,497805.0
2023-02-01 12:20:00,35.74,35.8,35.73,35.77,471622.0,33.3967,33.4528,33.3874,33.4247,471622.0
2023-02-01 12:30:00,35.77,35.79,35.73,35.76,557556.0,33.4247,33.4434,33.3874,33.4154,557556.0
2023-02-01 12:40:00,35.76,35.78,35.73,35.73,439318.0,33.4154,33.4341,33.3874,33.3874,439318.0
2023-02-01 12:50:00,35.73,35.74,35.71,35.72,399130.0,33.3874,33.3967,33.3687,33.378,399130.0
2023-02-01 13:00:00,35.72,35.84,35.7,35.83,710391.0,33.378,33.4901,33.3593,33.4808,710391.0
2023-02-01 13:10:00,35.83,35.83,35.75,35.76,497266.0,33.4808,33.4808,33.406,33.4154,497266.0
2023-02-01 13:20:00,35.77,35.78,35.72,35.75,264533.0,33.4247,33.4341,33.378,33.406,264533.0
2023-02-01 13:30:00,35.74,35.79,35.73,35.76,329721.0,33.3967,33.4434,33.3874,33.4154,329721.0
2023-02-01 13:40:00,35.76,35.77,35.65,35.7,437755.0,33.4154,33.4247,33.3126,33.3593,437755.0
2023-02-01 13:50:00,35.69,35.74,35.65,35.67,555639.0,33.35,33.3967,33.3126,33.3313,555639.0
2023-02-01 14:00:00,35.67,35.76,35.5,35.72,1545351.0,33.3313,33.4154,33.1724,33.378,1545351.0
2023-02-01 14:10:00,35.72,35.77,35.59,35.62,740886.0,33.378,33.4247,33.2565,33.2846,740886.0
2023-02-01 14:20:00,35.63,35.64,35.58,35.62,475560.0,33.2939,33.3033,33.2472,33.2846,475560.0
2023-02-01 14:30:00,35.62,35.84,35.42,35.82,1775483.0,33.2846,33.4901,33.0977,33.4715,1775483.0
2023-02-01 14:40:00,35.82,36.06,35.79,35.98,2498108.0,33.4715,33.6957,33.4434,33.621,2498108.0
2023-02-01 14:50:00,35.98,36.09,35.91,35.95,1314254.0,33.621,33.7238,33.5556,33.5929,1314254.0
2023-02-01 15:00:00,35.96,36.17,35.95,36.15,1393797.0,33.6023,33.7985,33.5929,33.7798,1393797.0
2023-02-01 15:10:00,36.15,36.15,36.0,36.05,1255954.0,33.7798,33.7798,33.6397,33.6864,1255954.0
2023-02-01 15:20:00,36.05,36.08,36.0,36.06,1171715.0,33.6864,33.7144,33.6397,33.6957,1171715.0
2023-02-01 15:30:00,36.07,36.26,36.06,36.22,1618179.0,33.7051,33.8826,33.6957,33.8452,1618179.0
2023-02-01 15:40:00,36.22,36.26,35.94,35.94,1993761.0,33.8452,33.8826,33.5836,33.5836,1993761.0
2023-02-01 15:50:00,35.94,35.94,35.78,35.93,3700397.0,33.5836,33.5836,33.4341,33.5742,3700397.0
2023-02-02 09:30:00,36.1,36.16,35.74,35.75,1727513.0,33.7331,33.7892,33.3967,33.406,1727513.0
2023-02-02 09:40:00,35.75,35.77,35.43,35.73,1993726.0,33.406,33.4247,33.107,33.3874,1993726.0
2023-02-02 09:50:00,35.73,35.77,35.63,35.7,602249.0,33.3874,33.4247,33.2939,33.3593,602249.0
2023-02-02 10:00:00,35.7,35.86,35.63,35.81,682102.0,33.3593,33.5088,33.2939,33.4621,682102.0
2023-02-02 10:10:00,35.8,35.91,35.74,35.91,405713.0,33.4528,33.5556,33.3967,33.5556,405713.0
2023-02-02 10:20:00,35.91,36.02,35.87,35.96,983525.0,33.5556,33.6583,33.5182,33.6023,983525.0
2023-02-02 10:30:00,35.96,36.12,35.95,36.1,813862.0,33.6023,33.7518,33.5929,33.7331,813862.0
2023-02-02 10:40:00,36.09,36.24,36.09,36.23,839143.0,33.7238,33.8639,33.7238,33.8546,839143.0
2023-02-02 10:50:00,36.23,36.38,36.22,36.3,897420.0,33.8546,33.9947,33.8452,33.92,897420.0
2023-02-02 11:00:00,36.3,36.31,36.23,36.27,401880.0,33.92,33.9293,33.8546,33.892,401880.0
2023-02-02 11:10:00,36.27,36.29,36.17,36.18,502574.0,33.892,33.9106,33.7985,33.8079,502574.0
2023-02-02 11:20:00,36.19,36.22,36.18,36.19,734522.0,33.8172,33.8452,33.8079,33.8172,734522.0
2023-02-02 11:30:00,36.19,36.23,36.16,36.19,479126.0,33.8172,33.8546,33.7892,33.8172,479126.0
2023-02-02 11:40:00,36.2,36.2,36.14,36.15,439713.0,33.8265,33.8265,33.7705,33.7798,439713.0
2023-02-02 11:50:00,36.15,36.16,36.08,36.09,417561.0,33.7798,33.7892,33.7144,33.7238,417561.0
2023-02-02 12:00:00,36.08,36.12,36.03,36.05,576894.0,33.7144,33.7518,33.6677,33.6864,576894.0
2023-02-02 12:10:00,36.05,36.14,36.05,36.06,610134.0,33.6864,33.7705,33.6864,33.6957,610134.0
2023-02-02 12:20:00,36.07,36.16,36.04,36.15,689514.0,33.7051,33.7892,33.677,33.7798,689514.0
2023-02-02 12:30:00,36.14,36.21,36.12,36.19,465623.0,33.7705,33.8359,33.7518,33.8172,465623.0
2023-02-02 12:40:00,36.19,36.19,36.12,36.13,247672.0,33.8172,33.8172,33.7518,33.7611,247672.0
2023-02-02 12:50:00,36.12,36.19,36.11,36.19,320130.0,33.7518,33.8172,33.7424,33.8172,320130.0
2023-02-02 13:00:00,36.19,36.25,36.14,36.15,540255.0,33.8172,33.8733,33.7705,33.7798,540255.0
2023-02-02 13:10:00,36.15,36.17,36.13,36.16,270298.0,33.7798,33.7985,33.7611,33.7892,270298.0
2023-02-02 13:20:00,36.16,36.19,36.13,36.15,598900.0,33.7892,33.8172,33.7611,33.7798,598900.0
2023-02-02 13:30:00,36.15,36.21,36.13,36.2,440023.0,33.7798,33.8359,33.7611,33.8265,440023.0
2023-02-02 13:40:00,36.2,36.22,36.16,36.2,560644.0,33.8265,33.8452,33.7892,33.8265,560644.0
2023-02-02 13:50:00,36.2,36.21,36.14,36.16,422824.0,33.8265,33.8359,33.7705,33.7892,422824.0
2023-02-02 14:00:00,36.15,36.21,36.13,36.13,438390.0,33.7798,33.8359,33.7611,33.7611,438390.0
2023-02-02 14:10:00,36.13,36.14,36.0,36.04,875086.0,33.7611,33.7705,33.6397,33.677,875086.0
2023-02-02 14:20:00,36.04,36.05,35.98,36.0,642722.0,33.677,33.6864,33.621,33.6397,642722.0
2023-02-02 14:30:00,36.0,36.02,35.89,35.91,729821.0,33.6397,33.6583,33.5369,33.5556,729821.0
2023-02-02 14:40:00,35.91,35.92,35.84,35.89,596088.0,33.5556,33.5649,33.4901,33.5369,596088.0
2023-02-02 14:50:00,35.89,35.94,35.8,35.83,664175.0,33.5369,33.5836,33.4528,33.4808,664175.0
2023-02-02 15:00:00,35.83,35.88,35.77,35.85,529064.0,33.4808,33.5275,33.4247,33.4995,529064.0
2023-02-02 15:10:00,35.85,35.92,35.84,35.9,642429.0,33.4995,33.5649,33.4901,33.5462,642429.0
2023-02-02 15:20:00,35.9,35.99,35.88,35.94,995975.0,33.5462,33.6303,33.5275,33.5836,995975.0
2023-02-02 15:30:00,35.94,36.05,35.93,36.01,1190134.0,33.5836,33.6864,33.5742,33.649,1190134.0
2023-02-02 15:40:00,36.01,36.04,35.97,36.04,1153929.0,33.649,33.677,33.6116,33.677,1153929.0
2023-02-02 15:50:00,36.03,36.15,36.02,36.13,2236393.0,33.6677,33.7798,33.6583,33.7611,2236393.0
2023-02-03 09:30:00,36.02,36.42,35.9,36.35,1588766.0,33.6583,34.0321,33.5462,33.9667,1588766.0
2023-02-03 09:40:00,36.36,36.6,36.35,36.52,1335392.0,33.9761,34.2003,33.9667,34.1256,1335392.0
2023-02-03 09:50:00,36.52,36.53,36.32,36.33,699741.0,34.1256,34.1349,33.9387,33.948,699741.0
2023-02-03 10:00:00,36.32,36.44,36.26,36.41,827128.0,33.9387,34.0508,33.8826,34.0228,827128.0
2023-02-03 10:10:00,36.41,36.5,36.35,36.39,766412.0,34.0228,34.1069,33.9667,34.0041,766412.0
2023-02-03 10:20:00,36.39,36.51,36.38,36.47,485360.0,34.0041,34.1162,33.9947,34.0788,485360.0
2023-02-03 10:30:00,36.47,36.63,36.44,36.61,716502.0,34.0788,34.2283,34.0508,34.2097,716502.0
2023-02-03 10:40:00,36.61,36.63,36.51,36.59,544254.0,34.2097,34.2283,34.1162,34.191,544254.0
2023-02-03 10:50:00,36.59,36.6,36.51,36.6,525131.0,34.191,34.2003,34.1162,34.2003,525131.0
2023-02-03 11:00:00,36.6,36.64,36.52,36.54,498181.0,34.2003,34.2377,34.1256,34.1442,498181.0
2023-02-03 11:10:00,36.54,36.59,36.49,36.52,929064.0,34.1442,34.191,34.0975,34.1256,929064.0
2023-02-03 11:20:00,36.52,36.56,36.48,36.53,719786.0,34.1256,34.1629,34.0882,34.1349,719786.0
2023-02-03 11:30:00,36.53,36.6,36.49,36.52,764383.0,34.1349,34.2003,34.0975,34.1256,764383.0
2023-02-03 11:40:00,36.51,36.58,36.5,36.54,593605.0,34.1162,34.1816,34.1069,34.1442,593605.0
2023-02-03 11:50:00,36.54,36.65,36.53,36.58,653166.0,34.1442,34.247,34.1349,34.1816,653166.0
2023-02-03 12:00:00,36.58,36.62,36.56,36.61,522085.0,34.1816,34.219,34.1629,34.2097,522085.0
2023-02-03 12:10:00,36.61,36.71,36.6,36.7,606857.0,34.2097,34.3031,34.2003,34.2938,606857.0
2023-02-03 12:20:00,36.7,36.76,36.68,36.7,578849.0,34.2938,34.3498,34.2751,34.2938,578849.0
2023-02-03 12:30:00,36.7,36.76,36.7,36.7,602042.0,34.2938,34.3498,34.2938,34.2938,602042.0
2023-02-03 12:40:00,36.7,36.73,36.65,36.66,369324.0,34.2938,34.3218,34.247,34.2564,369324.0
2023-02-03 12:50:00,36.66,36.67,36.48,36.52,454078.0,34.2564,34.2657,34.0882,34.1256,454078.0
2023-02-03 13:00:00,36.52,36.53,36.41,36.42,469186.0,34.1256,34.1349,34.0228,34.0321,469186.0
2023-02-03 13:10:00,36.41,36.5,36.4,36.48,422980.0,34.0228,34.1069,34.0134,34.0882,422980.0
2023-02-03 13:20:00,36.48,36.5,36.4,36.41,422835.0,34.0882,34.1069,34.0134,34.0228,422835.0
2023-02-03 13:30:00,36.41,36.41,36.36,36.4,596965.0,34.0228,34.0228,33.9761,34.0134,596965.0
2023-02-03 13:40:00,36.4,36.45,36.33,36.44,1023490.0,34.0134,34.0602,33.948,34.0508,1023490.0
2023-02-03 13:50:00,36.44,36.49,36.42,36.45,571941.0,34.0508,34.0975,34.0321,34.0602,571941.0
2023-02-03 14:00:00,36.45,36.47,36.41,36.41,426186.0,34.0602,34.0788,34.0228,34.0228,426186.0
2023-02-03 14:10:00,36.41,36.44,36.37,36.41,482486.0,34.0228,34.0508,33.9854,34.0228,482486.0
2023-02-03 14:20:00,36.41,36.42,36.35,36.39,515335.0,34.0228,34.0321,33.9667,34.0041,515335.0
2023-02-03 14:30:00,36.39,36.39,36.3,36.37,667460.0,34.0041,34.0041,33.92,33.9854,667460.0
2023-02-03 14:40:00,36.38,36.39,36.27,36.3,521233.0,33.9947,34.0041,33.892,33.92,521233.0
2023-02-03 14:50:00,36.3,36.3,36.19,36.2,869433.0,33.92,33.92,33.8172,33.8265,869433.0
2023-02-03 15:00:00,36.2,36.27,36.14,36.26,1050862.0,33.8265,33.892,33.7705,33.8826,1050862.0
2023-02-03 15:10:00,36.26,36.37,36.23,36.33,800629.0,33.8826,33.9854,33.8546,33.948,800629.0
2023-02-03 15:20:00,36.33,36.34,36.27,36.3,522406.0,33.948,33.9574,33.892,33.92,522406.0
2023-02-03 15:30:00,36.3,36.34,36.23,36.23,884755.0,33.92,33.9574,33.8546,33.8546,884755.0
2023-02-03 15:40:00,36.24,36.27,36.15,36.19,1396115.0,33.8639,33.892,33.7798,33.8172,1396115.0
2023-02-03 15:50:00,36.19,36.44,36.18,36.44,3845992.0,33.8172,34.0508,33.8079,34.0508,3845992.0
2023-02-06 09:30:00,36.25,36.36,36.15,36.27,1464152.0,33.8733,33.9761,33.7798,33.892,1464152.0
2023-02-06 09:40:00,36.27,36.29,36.13,36.23,874861.0,33.892,33.9106,33.7611,33.8546,874861.0
2023-02-06 09:50:00,36.23,36.26,36.16,36.23,662730.0,33.8546,33.8826,33.7892,33.8546,662730.0
2023-02-06 10:00:00,36.23,36.3,36.15,36.24,828767.0,33.8546,33.92,33.7798,33.8639,828767.0
2023-02-06 10:10:00,36.23,36.24,36.06,36.08,633469.0,33.8546,33.8639,33.6957,33.7144,633469.0
2023-02-06 10:20:00,36.07,36.15,36.05,36.12,499098.0,33.7051,33.7798,33.6864,33.7518,499098.0
2023-02-06 10:30:00,36.11,36.12,35.98,36.01,766611.0,33.7424,33.7518,33.621,33.649,766611.0
2023-02-06 10:40:00,36.01,36.09,35.99,36.08,522834.0,33.649,33.7238,33.6303,33.7144,522834.0
2023-02-06 10:50:00,36.08,36.15,36.06,36.11,383424.0,33.7144,33.7798,33.6957,33.7424,383424.0
2023-02-06 11:00:00,36.1,36.14,36.04,36.09,548829.0,33.7331,33.7705,33.677,33.7238,548829.0
2023-02-06 11:10:00,36.09,36.12,36.07,36.11,518218.0,33.7238,33.7518,33.7051,33.7424,518218.0
2023-02-06 11:20:00,36.11,36.11,36.04,36.09,568699.0,33.7424,33.7424,33.677,33.7238,568699.0
2023-02-06 11:30:00,36.09,36.11,36.03,36.05,413366.0,33.7238,33.7424,33.6677,33.6864,413366.0
2023-02-06 11:40:00,36.05,36.09,36.03,36.08,310005.0,33.6864,33.7238,33.6677,33.7144,310005.0
2023-02-06 11:50:00,36.08,36.09,36.04,36.07,325957.0,33.7144,33.7238,33.677,33.7051,325957.0
2023-02-06 12:00:00,36.07,36.08,36.04,36.08,275065.0,33.7051,33.7144,33.677,33.7144,275065.0
2023-02-06 12:10:00,36.08,36.11,36.05,36.07,488815.0,33.7144,33.7424,33.6864,33.7051,488815.0
2023-02-06 12:20:00,36.07,36.11,36.06,36.09,283991.0,33.7051,33.7424,33.6957,33.7238,283991.0
2023-02-06 12:30:00,36.09,36.17,36.08,36.16,380405.0,33.7238,33.7985,33.7144,33.7892,380405.0
2023-02-06 12:40:00,36.16,36.25,36.15,36.23,368231.0,33.7892,33.8733,33.7798,33.8546,368231.0
2023-02-06 12:50:00,36.24,36.25,36.18,36.19,203460.0,33.8639,33.8733,33.8079,33.8172,203460.0
2023-02-06 13:00:00,36.19,36.19,36.15,36.19,159436.0,33.8172,33.8172,33.7798,33.8172,159436.0
2023-02-06 13:10:00,36.19,36.23,36.12,36.22,231642.0,33.8172,33.8546,33.7518,33.8452,231642.0
2023-02-06 13:20:00,36.22,36.25,36.21,36.23,453354.0,33.8452,33.8733,33.8359,33.8546,453354.0
2023-02-06 13:30:00,36.23,36.25,36.22,36.24,293180.0,33.8546,33.8733,33.8452,33.8639,293180.0
2023-02-06 13:40:00,36.23,36.25,36.19,36.22,316571.0,33.8546,33.8733,33.8172,33.8452,316571.0
2023-02-06 13:50:00,36.22,36.3,36.22,36.3,353389.0,33.8452,33.92,33.8452,33.92,353389.0
2023-02-06 14:00:00,36.3,36.35,36.29,36.32,572781.0,33.92,33.9667,33.9106,33.9387,572781.0
2023-02-06 14:10:00,36.32,36.4,36.31,36.39,534879.0,33.9387,34.0134,33.9293,34.0041,534879.0
2023-02-06 14:20:00,36.39,36.39,36.32,36.35,402174.0,34.0041,34.0041,33.9387,33.9667,402174.0
2023-02-06 14:30:00,36.36,36.39,36.32,36.34,367314.0,33.9761,34.0041,33.9387,33.9574,367314.0
2023-02-06 14:40:00,36.34,36.38,36.31,36.37,535374.0,33.9574,33.9947,33.9293,33.9854,535374.0
2023-02-06 14:50:00,36.38,36.4,36.32,36.4,515891.0,33.9947,34.0134,33.9387,34.0134,515891.0
2023-02-06 15:00:00,36.4,36.4,36.32,36.38,536978.0,34.0134,34.0134,33.9387,33.9947,536978.0
2023-02-06 15:10:00,36.38,36.4,36.34,36.38,497982.0,33.9947,34.0134,33.9574,33.9947,497982.0
2023-02-06 15:20:00,36.38,36.4,36.33,36.36,693543.0,33.9947,34.0134,33.948,33.9761,693543.0
2023-02-06 15:30:00,36.37,36.44,36.33,36.4,1077374.0,33.9854,34.0508,33.948,34.0134,1077374.0
2023-02-06 15:40:00,36.4,36.41,36.33,36.37,995465.0,34.0134,34.0228,33.948,33.9854,995465.0
2023-02-06 15:50:00,36.36,36.43,36.34,36.37,2672831.0,33.9761,34.0415,33.9574,33.9854,2672831.0
2023-02-07 09:30:00,36.17,36.49,36.13,36.49,1664161.0,33.7985,34.0975,33.7611,34.0975,1664161.0
2023-02-07 09:40:00,36.48,36.6,36.43,36.53,1703182.0,34.0882,34.2003,34.0415,34.1349,1703182.0
2023-02-07 09:50:00,36.53,36.64,36.48,36.61,1196554.0,34.1349,34.2377,34.0882,34.2097,1196554.0
2023-02-07 10:00:00,36.61,36.61,36.41,36.47,907919.0,34.2097,34.2097,34.0228,34.0788,907919.0
2023-02-07 10:10:00,36.46,36.48,36.41,36.48,545730.0,34.0695,34.0882,34.0228,34.0882,545730.0
2023-02-07 10:20:00,36.48,36.53,36.43,36.49,1774051.0,34.0882,34.1349,34.0415,34.0975,1774051.0
2023-02-07 10:30:00,36.48,36.55,36.45,36.54,1681214.0,34.0882,34.1536,34.0602,34.1442,1681214.0
2023-02-07 10:40:00,36.55,36.6,36.51,36.59,747612.0,34.1536,34.2003,34.1162,34.191,747612.0
2023-02-07 10:50:00,36.59,36.64,36.54,36.59,777235.0,34.191,34.2377,34.1442,34.191,777235.0
2023-02-07 11:00:00,36.6,36.7,36.59,36.68,623723.0,34.2003,34.2938,34.191,34.2751,623723.0
2023-02-07 11:10:00,36.67,36.7,36.58,36.63,925330.0,34.2657,34.2938,34.1816,34.2283,925330.0
2023-02-07 11:20:00,36.63,36.67,36.58,36.63,939354.0,34.2283,34.2657,34.1816,34.2283,939354.0
2023-02-07 11:30:00,36.62,36.75,36.6,36.75,1085531.0,34.219,34.3405,34.2003,34.3405,1085531.0
2023-02-07 11:40:00,36.74,36.8,36.73,36.8,874085.0,34.3311,34.3872,34.3218,34.3872,874085.0
2023-02-07 11:50:00,36.8,36.83,36.75,36.78,572012.0,34.3872,34.4152,34.3405,34.3685,572012.0
2023-02-07 12:00:00,36.78,36.84,36.75,36.83,568938.0,34.3685,34.4246,34.3405,34.4152,568938.0
2023-02-07 12:10:00,36.83,36.85,36.79,36.8,442060.0,34.4152,34.4339,34.3779,34.3872,442060.0
2023-02-07 12:20:00,36.79,36.8,36.67,36.7,755887.0,34.3779,34.3872,34.2657,34.2938,755887.0
2023-02-07 12:30:00,36.69,36.72,36.64,36.69,635702.0,34.2844,34.3124,34.2377,34.2844,635702.0
2023-02-07 12:40:00,36.69,36.87,36.68,36.87,1874396.0,34.2844,34.4526,34.2751,34.4526,1874396.0
2023-02-07 12:50:00,36.87,37.0,36.82,36.95,1073527.0,34.4526,34.5741,34.4059,34.5274,1073527.0
2023-02-07 13:00:00,36.95,36.98,36.84,36.85,962635.0,34.5274,34.5554,34.4246,34.4339,962635.0
2023-02-07 13:10:00,36.86,36.88,36.6,36.7,999117.0,34.4433,34.462,34.2003,34.2938,999117.0
2023-02-07 13:20:00,36.71,36.72,36.51,36.51,734643.0,34.3031,34.3124,34.1162,34.1162,734643.0
2023-02-07 13:30:00,36.51,36.51,36.34,36.45,1342097.0,34.1162,34.1162,33.9574,34.0602,1342097.0
2023-02-07 13:40:00,36.45,36.55,36.41,36.43,556639.0,34.0602,34.1536,34.0228,34.0415,556639.0
2023-02-07 13:50:00,36.43,36.55,36.41,36.51,563494.0,34.0415,34.1536,34.0228,34.1162,563494.0
2023-02-07 14:00:00,36.52,36.7,36.5,36.67,684079.0,34.1256,34.2938,34.1069,34.2657,684079.0
2023-02-07 14:10:00,36.68,36.73,36.67,36.7,456281.0,34.2751,34.3218,34.2657,34.2938,456281.0
2023-02-07 14:20:00,36.7,36.78,36.66,36.73,405524.0,34.2938,34.3685,34.2564,34.3218,405524.0
2023-02-07 14:30:00,36.73,36.82,36.73,36.8,498543.0,34.3218,34.4059,34.3218,34.3872,498543.0
2023-02-07 14:40:00,36.8,36.83,36.76,36.77,897332.0,34.3872,34.4152,34.3498,34.3592,897332.0
2023-02-07 14:50:00,36.77,36.81,36.74,36.77,485255.0,34.3592,34.3965,34.3311,34.3592,485255.0
2023-02-07 15:00:00,36.78,36.83,36.7,36.71,689700.0,34.3685,34.4152,34.2938,34.3031,689700.0
2023-02-07 15:10:00,36.7,36.77,36.7,36.76,609044.0,34.2938,34.3592,34.2938,34.3498,609044.0
2023-02-07 15:20:00,36.75,36.84,36.75,36.82,726980.0,34.3405,34.4246,34.3405,34.4059,726980.0
2023-02-07 15:30:00,36.81,36.87,36.77,36.87,1238524.0,34.3965,34.4526,34.3592,34.4526,1238524.0
2023-02-07 15:40:00,36.87,36.89,36.81,36.88,1292046.0,34.4526,34.4713,34.3965,34.462,1292046.0
2023-02-07 15:50:00,36.88,36.94,36.75,36.77,3409631.0,34.462,34.518,34.3405,34.3592,3409631.0
2023-02-08 09:30:00,36.41,36.63,36.34,36.62,1399124.0,34.0228,34.2283,33.9574,34.219,1399124.0
2023-02-08 09:40:00,36.61,36.72,36.6,36.68,872710.0,34.2097,34.3124,34.2003,34.2751,872710.0
2023-02-08 09:50:00,36.68,36.81,36.65,36.78,676721.0,34.2751,34.3965,34.247,34.3685,676721.0
2023-02-08 10:00:00,36.78,36.82,36.72,36.73,695560.0,34.3685,34.4059,34.3124,34.3218,695560.0
2023-02-08 10:10:00,36.72,36.84,36.71,36.84,473216.0,34.3124,34.4246,34.3031,34.4246,473216.0
2023-02-08 10:20:00,36.84,36.84,36.72,36.75,657617.0,34.4246,34.4246,34.3124,34.3405,657617.0
2023-02-08 10:30:00,36.74,36.8,36.65,36.79,694965.0,34.3311,34.3872,34.247,34.3779,694965.0
2023-02-08 10:40:00,36.78,36.79,36.7,36.76,530760.0,34.3685,34.3779,34.2938,34.3498,530760.0
2023-02-08 10:50:00,36.76,36.77,36.6,36.69,616267.0,34.3498,34.3592,34.2003,34.2844,616267.0
2023-02-08 11:00:00,36.69,36.69,36.61,36.63,593364.0,34.2844,34.2844,34.2097,34.2283,593364.0
2023-02-08 11:10:00,36.64,36.73,36.61,36.73,502101.0,34.2377,34.3218,34.2097,34.3218,502101.0
2023-02-08 11:20:00,36.73,36.74,36.55,36.62,520182.0,34.3218,34.3311,34.1536,34.219,520182.0
2023-02-08 11:30:00,36.61,36.62,36.55,36.59,323923.0,34.2097,34.219,34.1536,34.191,323923.0
2023-02-08 11:40:00,36.59,36.59,36.51,36.56,447083.0,34.191,34.191,34.1162,34.1629,447083.0
2023-02-08 11:50:00,36.55,36.6,36.51,36.58,415754.0,34.1536,34.2003,34.1162,34.1816,415754.0
2023-02-08 12:00:00,36.59,36.68,36.56,36.65,436379.0,34.191,34.2751,34.1629,34.247,436379.0
2023-02-08 12:10:00,36.64,36.68,36.59,36.63,355248.0,34.2377,34.2751,34.191,34.2283,355248.0
2023-02-08 12:20:00,36.62,36.69,36.62,36.69,463434.0,34.219,34.2844,34.219,34.2844,463434.0
2023-02-08 12:30:00,36.69,36.71,36.63,36.65,417401.0,34.2844,34.3031,34.2283,34.247,417401.0
2023-02-08 12:40:00,36.65,36.66,36.61,36.63,258385.0,34.247,34.2564,34.2097,34.2283,258385.0
2023-02-08 12:50:00,36.64,36.66,36.61,36.66,290515.0,34.2377,34.2564,34.2097,34.2564,290515.0
2023-02-08 13:00:00,36.66,36.7,36.63,36.66,268593.0,34.2564,34.2938,34.2283,34.2564,268593.0
2023-02-08 13:10:00,36.66,36.71,36.65,36.69,308477.0,34.2564,34.3031,34.247,34.2844,308477.0
2023-02-08 13:20:00,36.69,36.72,36.61,36.62,225128.0,34.2844,34.3124,34.2097,34.219,225128.0
2023-02-08 13:30:00,36.62,36.65,36.58,36.6,453002.0,34.219,34.247,34.1816,34.2003,453002.0
2023-02-08 13:40:00,36.59,36.61,36.55,36.55,356603.0,34.191,34.2097,34.1536,34.1536,356603.0
2023-02-08 13:50:00,36.55,36.6,36.53,36.59,359896.0,34.1536,34.2003,34.1349,34.191,359896.0
2023-02-08 14:00:00,36.59,36.59,36.52,36.55,280403.0,34.191,34.191,34.1256,34.1536,280403.0
2023-02-08 14:10:00,36.55,36.62,36.53,36.59,300260.0,34.1536,34.219,34.1349,34.191,300260.0
2023-02-08 14:20:00,36.59,36.59,36.52,36.55,249471.0,34.191,34.191,34.1256,34.1536,249471.0
2023-02-08 14:30:00,36.55,36.59,36.53,36.55,466136.0,34.1536,34.191,34.1349,34.1536,466136.0
2023-02-08 14:40:00,36.55,36.57,36.49,36.53,497859.0,34.1536,34.1723,34.0975,34.1349,497859.0
2023-02-08 14:50:00,36.53,36.58,36.52,36.58,543387.0,34.1349,34.1816,34.1256,34.1816,543387.0
2023-02-08 15:00:00,36.58,36.58,36.49,36.52,309844.0,34.1816,34.1816,34.0975,34.1256,309844.0
2023-02-08 15:10:00,36.52,36.53,36.42,36.43,830694.0,34.1256,34.1349,34.0321,34.0415,830694.0
2023-02-08 15:20:00,36.43,36.55,36.43,36.52,609453.0,34.0415,34.1536,34.0415,34.1256,609453.0
2023-02-08 15:30:00,36.52,36.55,36.48,36.54,610953.0,34.1256,34.1536,34.0882,34.1442,610953.0
2023-02-08 15:40:00,36.55,36.55,36.42,36.43,814870.0,34.1536,34.1536,34.0321,34.0415,814870.0
2023-02-08 15:50:00,36.43,36.54,36.42,36.51,1991145.0,34.0415,34.1442,34.0321,34.1162,1991145.0
2023-02-09 09:30:00,36.27,36.28,36.01,36.16,2728457.0,33.892,33.9013,33.649,33.7892,2728457.0
2023-02-09 09:40:00,36.17,36.3,36.07,36.3,1118005.0,33.7985,33.92,33.7051,33.92,1118005.0
2023-02-09 09:50:00,36.3,36.35,36.11,36.15,991778.0,33.92,33.9667,33.7424,33.7798,991778.0
2023-02-09 10:00:00,36.15,36.17,36.08,36.08,901106.0,33.7798,33.7985,33.7144,33.7144,901106.0
2023-02-09 10:10:00,36.08,36.23,36.07,36.23,724647.0,33.7144,33.8546,33.7051,33.8546,724647.0
2023-02-09 10:20:00,36.22,36.28,36.08,36.09,709132.0,33.8452,33.9013,33.7144,33.7238,709132.0
2023-02-09 10:30:00,36.08,36.2,36.07,36.2,548972.0,33.7144,33.8265,33.7051,33.8265,548972.0
2023-02-09 10:40:00,36.2,36.21,36.14,36.19,428483.0,33.8265,33.8359,33.7705,33.8172,428483.0
2023-02-09 10:50:00,36.19,36.24,36.15,36.2,429061.0,33.8172,33.8639,33.7798,33.8265,429061.0
2023-02-09 11:00:00,36.2,36.21,36.07,36.16,611977.0,33.8265,33.8359,33.7051,33.7892,611977.0
2023-02-09 11:10:00,36.16,36.16,36.11,36.15,472991.0,33.7892,33.7892,33.7424,33.7798,472991.0
2023-02-09 11:20:00,36.15,36.19,36.12,36.17,608698.0,33.7798,33.8172,33.7518,33.7985,608698.0
2023-02-09 11:30:00,36.17,36.19,36.13,36.16,492241.0,33.7985,33.8172,33.7611,33.7892,492241.0
2023-02-09 11:40:00,36.16,36.17,36.06,36.09,484172.0,33.7892,33.7985,33.6957,33.7238,484172.0
2023-02-09 11:50:00,36.09,36.11,36.05,36.08,372263.0,33.7238,33.7424,33.6864,33.7144,372263.0
2023-02-09 12:00:00,36.08,36.15,36.07,36.14,216886.0,33.7144,33.7798,33.7051,33.7705,216886.0
2023-02-09 12:10:00,36.15,36.16,36.09,36.14,255576.0,33.7798,33.7892,33.7238,33.7705,255576.0
2023-02-09 12:20:00,36.14,36.16,36.06,36.08,517115.0,33.7705,33.7892,33.6957,33.7144,517115.0
2023-02-09 12:30:00,36.07,36.11,35.95,35.97,754274.0,33.7051,33.7424,33.5929,33.6116,754274.0
2023-02-09 12:40:00,35.96,36.0,35.88,35.89,639292.0,33.6023,33.6397,33.5275,33.5369,639292.0
2023-02-09 12:50:00,35.89,35.96,35.88,35.95,417551.0,33.5369,33.6023,33.5275,33.5929,417551.0
2023-02-09 13:00:00,35.95,35.96,35.87,35.92,407015.0,33.5929,33.6023,33.5182,33.5649,407015.0
2023-02-09 13:10:00,35.93,35.95,35.87,35.9,340047.0,33.5742,33.5929,33.5182,33.5462,340047.0
2023-02-09 13:20:00,35.9,35.95,35.87,35.9,260847.0,33.5462,33.5929,33.5182,33.5462,260847.0
2023-02-09 13:30:00,35.9,35.95,35.83,35.84,452575.0,33.5462,33.5929,33.4808,33.4901,452575.0
2023-02-09 13:40:00,35.84,35.85,35.78,35.8,484921.0,33.4901,33.4995,33.4341,33.4528,484921.0
2023-02-09 13:50:00,35.8,35.85,35.79,35.84,378626.0,33.4528,33.4995,33.4434,33.4901,378626.0
2023-02-09 14:00:00,35.84,35.86,35.78,35.83,814873.0,33.4901,33.5088,33.4341,33.4808,814873.0
2023-02-09 14:10:00,35.83,35.83,35.73,35.75,441619.0,33.4808,33.4808,33.3874,33.406,441619.0
2023-02-09 14:20:00,35.75,35.79,35.74,35.76,449198.0,33.406,33.4434,33.3967,33.4154,449198.0
2023-02-09 14:30:00,35.76,35.8,35.73,35.75,389727.0,33.4154,33.4528,33.3874,33.406,389727.0
2023-02-09 14:40:00,35.76,35.8,35.73,35.79,361681.0,33.4154,33.4528,33.3874,33.4434,361681.0
2023-02-09 14:50:00,35.78,35.8,35.72,35.76,585366.0,33.4341,33.4528,33.378,33.4154,585366.0
2023-02-09 15:00:00,35.76,35.76,35.62,35.69,704445.0,33.4154,33.4154,33.2846,33.35,704445.0
2023-02-09 15:10:00,35.69,35.69,35.63,35.65,489405.0,33.35,33.35,33.2939,33.3126,489405.0
2023-02-09 15:20:00,35.65,35.67,35.6,35.64,656320.0,33.3126,33.3313,33.2659,33.3033,656320.0
2023-02-09 15:30:00,35.64,35.68,35.56,35.66,1193392.0,33.3033,33.3406,33.2285,33.3219,1193392.0
2023-02-09 15:40:00,35.66,35.77,35.65,35.67,1842022.0,33.3219,33.4247,33.3126,33.3313,1842022.0
2023-02-09 15:50:00,35.67,35.8,35.65,35.71,2913829.0,33.3313,33.4528,33.3126,33.3687,2913829.0
2023-02-10 09:30:00,35.55,35.59,35.14,35.17,1972608.0,33.2192,33.2565,32.836,32.8641,1972608.0
2023-02-10 09:40:00,35.17,35.34,35.03,35.33,1073016.0,32.8641,33.0229,32.7333,33.0136,1073016.0
2023-02-10 09:50:00,35.32,35.37,35.17,35.19,687556.0,33.0042,33.051,32.8641,32.8828,687556.0
2023-02-10 10:00:00,35.19,35.19,35.03,35.16,808517.0,32.8828,32.8828,32.7333,32.8547,808517.0
2023-02-10 10:10:00,35.16,35.33,35.14,35.3,843052.0,32.8547,33.0136,32.836,32.9856,843052.0
2023-02-10 10:20:00,35.3,35.3,35.23,35.3,916695.0,32.9856,32.9856,32.9201,32.9856,916695.0
2023-02-10 10:30:00,35.29,35.34,35.2,35.27,722659.0,32.9762,33.0229,32.8921,32.9575,722659.0
2023-02-10 10:40:00,35.27,35.29,35.19,35.28,576978.0,32.9575,32.9762,32.8828,32.9669,576978.0
2023-02-10 10:50:00,35.27,35.28,35.17,35.25,495619.0,32.9575,32.9669,32.8641,32.9388,495619.0
2023-02-10 11:00:00,35.25,35.38,35.23,35.36,489622.0,32.9388,33.0603,32.9201,33.0416,489622.0
2023-02-10 11:10:00,35.36,35.52,35.34,35.52,635333.0,33.0416,33.1911,33.0229,33.1911,635333.0
2023-02-10 11:20:00,35.52,35.54,35.39,35.43,787419.0,33.1911,33.2098,33.0696,33.107,787419.0
2023-02-10 11:30:00,35.44,35.46,35.37,35.41,330632.0,33.1164,33.1351,33.051,33.0883,330632.0
2023-02-10 11:40:00,35.41,35.44,35.34,35.39,378925.0,33.0883,33.1164,33.0229,33.0696,378925.0
2023-02-10 11:50:00,35.39,35.42,35.32,35.33,478034.0,33.0696,33.0977,33.0042,33.0136,478034.0
2023-02-10 12:00:00,35.33,35.35,35.27,35.32,461836.0,33.0136,33.0323,32.9575,33.0042,461836.0
2023-02-10 12:10:00,35.32,35.33,35.22,35.27,618328.0,33.0042,33.0136,32.9108,32.9575,618328.0
2023-02-10 12:20:00,35.27,35.33,35.26,35.28,394558.0,32.9575,33.0136,32.9482,32.9669,394558.0
2023-02-10 12:30:00,35.29,35.36,35.27,35.33,354012.0,32.9762,33.0416,32.9575,33.0136,354012.0
2023-02-10 12:40:00,35.32,35.35,35.28,35.33,483184.0,33.0042,33.0323,32.9669,33.0136,483184.0
2023-02-10 12:50:00,35.33,35.41,35.32,35.41,224358.0,33.0136,33.0883,33.0042,33.0883,224358.0
2023-02-10 13:00:00,35.41,35.47,35.39,35.45,458879.0,33.0883,33.1444,33.0696,33.1257,458879.0
2023-02-10 13:10:00,35.44,35.5,35.41,35.49,360992.0,33.1164,33.1724,33.0883,33.1631,360992.0
2023-02-10 13:20:00,35.5,35.56,35.49,35.5,838162.0,33.1724,33.2285,33.1631,33.1724,838162.0
2023-02-10 13:30:00,35.51,35.51,35.44,35.5,384256.0,33.1818,33.1818,33.1164,33.1724,384256.0
2023-02-10 13:40:00,35.5,35.5,35.44,35.48,263656.0,33.1724,33.1724,33.1164,33.1537,263656.0
2023-02-10 13:50:00,35.47,35.49,35.39,35.4,400535.0,33.1444,33.1631,33.0696,33.079,400535.0
2023-02-10 14:00:00,35.4,35.41,35.37,35.4,397108.0,33.079,33.0883,33.051,33.079,397108.0
2023-02-10 14:10:00,35.39,35.43,35.36,35.42,391059.0,33.0696,33.107,33.0416,33.0977,391059.0
2023-02-10 14:20:00,35.41,35.44,35.36,35.36,320196.0,33.0883,33.1164,33.0416,33.0416,320196.0
2023-02-10 14:30:00,35.37,35.45,35.34,35.45,403382.0,33.051,33.1257,33.0229,33.1257,403382.0
2023-02-10 14:40:00,35.45,35.45,35.38,35.41,575886.0,33.1257,33.1257,33.0603,33.0883,575886.0
2023-02-10 14:50:00,35.41,35.45,35.4,35.43,365182.0,33.0883,33.1257,33.079,33.107,365182.0
2023-02-10 15:00:00,35.43,35.45,35.41,35.44,368086.0,33.107,33.1257,33.0883,33.1164,368086.0
2023-02-10 15:10:00,35.44,35.5,35.42,35.5,706138.0,33.1164,33.1724,33.0977,33.1724,706138.0
2023-02-10 15:20:00,35.49,35.5,35.44,35.45,768854.0,33.1631,33.1724,33.1164,33.1257,768854.0
2023-02-10 15:30:00,35.46,35.54,35.45,35.54,594162.0,33.1351,33.2098,33.1257,33.2098,594162.0
2023-02-10 15:40:00,35.54,35.57,35.48,35.56,1254153.0,33.2098,33.2378,33.1537,33.2285,1254153.0
2023-02-10 15:50:00,35.55,35.59,35.48,35.57,3312842.0,33.2192,33.2565,33.1537,33.2378,3312842.0
2023-02-13 09:30:00,35.48,35.55,35.39,35.52,1096988.0,33.1537,33.2192,33.0696,33.1911,1096988.0
2023-02-13 09:40:00,35.52,35.6,35.47,35.59,680168.0,33.1911,33.2659,33.1444,33.2565,680168.0
2023-02-13 09:50:00,35.6,35.66,35.56,35.66,720424.0,33.2659,33.3219,33.2285,33.3219,720424.0
2023-02-13 10:00:00,35.66,35.78,35.63,35.73,757291.0,33.3219,33.4341,33.2939,33.3874,757291.0
2023-02-13 10:10:00,35.72,35.72,35.65,35.65,481286.0,33.378,33.378,33.3126,33.3126,481286.0
2023-02-13 10:20:00,35.66,35.74,35.65,35.72,448827.0,33.3219,33.3967,33.3126,33.378,448827.0
2023-02-13 10:30:00,35.72,35.73,35.66,35.66,395321.0,33.378,33.3874,33.3219,33.3219,395321.0
2023-02-13 10:40:00,35.66,35.71,35.61,35.7,366883.0,33.3219,33.3687,33.2752,33.3593,366883.0
2023-02-13 10:50:00,35.7,35.73,35.63,35.65,380027.0,33.3593,33.3874,33.2939,33.3126,380027.0
2023-02-13 11:00:00,35.65,35.69,35.64,35.65,308861.0,33.3126,33.35,33.3033,33.3126,308861.0
2023-02-13 11:10:00,35.65,35.67,35.6,35.63,404835.0,33.3126,33.3313,33.2659,33.2939,404835.0
2023-02-13 11:20:00,35.63,35.65,35.58,35.64,527316.0,33.2939,33.3126,33.2472,33.3033,527316.0
2023-02-13 11:30:00,35.65,35.65,35.58,35.6,410581.0,33.3126,33.3126,33.2472,33.2659,410581.0
2023-02-13 11:40:00,35.61,35.7,35.6,35.66,458132.0,33.2752,33.3593,33.2659,33.3219,458132.0
2023-02-13 11:50:00,35.66,35.67,35.59,35.63,402179.0,33.3219,33.3313,33.2565,33.2939,402179.0
2023-02-13 12:00:00,35.63,35.65,35.61,35.64,317470.0,33.2939,33.3126,33.2752,33.3033,317470.0
2023-02-13 12:10:00,35.64,35.68,35.62,35.66,643254.0,33.3033,33.3406,33.2846,33.3219,643254.0
2023-02-13 12:20:00,35.66,35.67,35.6,35.63,446985.0,33.3219,33.3313,33.2659,33.2939,446985.0
2023-02-13 12:30:00,35.63,35.65,35.58,35.61,430827.0,33.2939,33.3126,33.2472,33.2752,430827.0
2023-02-13 12:40:00,35.62,35.64,35.59,35.63,246673.0,33.2846,33.3033,33.2565,33.2939,246673.0
2023-02-13 12:50:00,35.63,35.64,35.59,35.61,347803.0,33.2939,33.3033,33.2565,33.2752,347803.0
2023-02-13 13:00:00,35.62,35.64,35.6,35.6,311812.0,33.2846,33.3033,33.2659,33.2659,311812.0
2023-02-13 13:10:00,35.61,35.64,35.59,35.62,430497.0,33.2752,33.3033,33.2565,33.2846,430497.0
2023-02-13 13:20:00,35.63,35.64,35.61,35.64,270205.0,33.2939,33.3033,33.2752,33.3033,270205.0
2023-02-13 13:30:00,35.63,35.67,35.6,35.61,342504.0,33.2939,33.3313,33.2659,33.2752,342504.0
2023-02-13 13:40:00,35.61,35.65,35.6,35.65,337981.0,33.2752,33.3126,33.2659,33.3126,337981.0
2023-02-13 13:50:00,35.65,35.65,35.63,35.65,350276.0,33.3126,33.3126,33.2939,33.3126,350276.0
2023-02-13 14:00:00,35.65,35.66,35.61,35.63,315732.0,33.3126,33.3219,33.2752,33.2939,315732.0
2023-02-13 14:10:00,35.63,35.63,35.58,35.59,406521.0,33.2939,33.2939,33.2472,33.2565,406521.0
2023-02-13 14:20:00,35.59,35.61,35.58,35.59,386296.0,33.2565,33.2752,33.2472,33.2565,386296.0
2023-02-13 14:30:00,35.59,35.6,35.54,35.58,415717.0,33.2565,33.2659,33.2098,33.2472,415717.0
2023-02-13 14:40:00,35.58,35.59,35.53,35.56,362615.0,33.2472,33.2565,33.2005,33.2285,362615.0
2023-02-13 14:50:00,35.56,35.61,35.56,35.61,423959.0,33.2285,33.2752,33.2285,33.2752,423959.0
2023-02-13 15:00:00,35.61,35.65,35.56,35.63,466746.0,33.2752,33.3126,33.2285,33.2939,466746.0
2023-02-13 15:10:00,35.63,35.64,35.6,35.62,436348.0,33.2939,33.3033,33.2659,33.2846,436348.0
2023-02-13 15:20:00,35.62,35.63,35.58,35.6,967369.0,33.2846,33.2939,33.2472,33.2659,967369.0
2023-02-13 15:30:00,35.59,35.62,35.58,35.6,806082.0,33.2565,33.2846,33.2472,33.2659,806082.0
2023-02-13 15:40:00,35.6,35.63,35.57,35.59,896005.0,33.2659,33.2939,33.2378,33.2565,896005.0
2023-02-13 15:50:00,35.59,35.65,35.53,35.64,2802750.0,33.2565,33.3126,33.2005,33.3033,2802750.0
2023-02-14 09:30:00,35.63,35.72,35.46,35.64,1833360.0,33.2939,33.378,33.1351,33.3033,1833360.0
2023-02-14 09:40:00,35.63,35.72,35.58,35.67,823291.0,33.2939,33.378,33.2472,33.3313,823291.0
2023-02-14 09:50:00,35.68,35.87,35.66,35.84,1350515.0,33.3406,33.5182,33.3219,33.4901,1350515.0
2023-02-14 10:00:00,35.84,35.94,35.81,35.82,1052587.0,33.4901,33.5836,33.4621,33.4715,1052587.0
2023-02-14 10:10:00,35.82,35.99,35.78,35.94,805340.0,33.4715,33.6303,33.4341,33.5836,805340.0
2023-02-14 10:20:00,35.94,35.96,35.83,35.85,491128.0,33.5836,33.6023,33.4808,33.4995,491128.0
2023-02-14 10:30:00,35.85,35.9,35.69,35.69,584802.0,33.4995,33.5462,33.35,33.35,584802.0
2023-02-14 10:40:00,35.69,35.74,35.61,35.69,597731.0,33.35,33.3967,33.2752,33.35,597731.0
2023-02-14 10:50:00,35.69,35.7,35.61,35.66,480384.0,33.35,33.3593,33.2752,33.3219,480384.0
2023-02-14 11:00:00,35.66,35.81,35.65,35.76,440041.0,33.3219,33.4621,33.3126,33.4154,440041.0
2023-02-14 11:10:00,35.77,35.82,35.72,35.79,618746.0,33.4247,33.4715,33.378,33.4434,618746.0
2023-02-14 11:20:00,35.79,35.83,35.64,35.66,478208.0,33.4434,33.4808,33.3033,33.3219,478208.0
2023-02-14 11:30:00,35.66,35.69,35.56,35.61,612887.0,33.3219,33.35,33.2285,33.2752,612887.0
2023-02-14 11:40:00,35.61,35.67,35.57,35.66,221884.0,33.2752,33.3313,33.2378,33.3219,221884.0
2023-02-14 11:50:00,35.65,35.65,35.52,35.58,648057.0,33.3126,33.3126,33.1911,33.2472,648057.0
2023-02-14 12:00:00,35.57,35.67,35.55,35.66,299793.0,33.2378,33.3313,33.2192,33.3219,299793.0
2023-02-14 12:10:00,35.66,35.77,35.66,35.74,592309.0,33.3219,33.4247,33.3219,33.3967,592309.0
2023-02-14 12:20:00,35.74,35.81,35.72,35.77,467220.0,33.3967,33.4621,33.378,33.4247,467220.0
2023-02-14 12:30:00,35.77,35.79,35.73,35.75,213147.0,33.4247,33.4434,33.3874,33.406,213147.0
2023-02-14 12:40:00,35.76,35.78,35.74,35.77,206094.0,33.4154,33.4341,33.3967,33.4247,206094.0
2023-02-14 12:50:00,35.76,35.81,35.72,35.78,208899.0,33.4154,33.4621,33.378,33.4341,208899.0
2023-02-14 13:00:00,35.77,35.93,35.76,35.9,435667.0,33.4247,33.5742,33.4154,33.5462,435667.0
2023-02-14 13:10:00,35.9,35.97,35.85,35.91,438627.0,33.5462,33.6116,33.4995,33.5556,438627.0
2023-02-14 13:20:00,35.91,35.93,35.83,35.84,1619105.0,33.5556,33.5742,33.4808,33.4901,1619105.0
2023-02-14 13:30:00,35.84,35.87,35.8,35.84,587847.0,33.4901,33.5182,33.4528,33.4901,587847.0
2023-02-14 13:40:00,35.84,35.88,35.81,35.84,437940.0,33.4901,33.5275,33.4621,33.4901,437940.0
2023-02-14 13:50:00,35.84,35.88,35.82,35.84,285799.0,33.4901,33.5275,33.4715,33.4901,285799.0
2023-02-14 14:00:00,35.84,35.9,35.78,35.82,556002.0,33.4901,33.5462,33.4341,33.4715,556002.0
2023-02-14 14:10:00,35.82,35.88,35.81,35.85,482078.0,33.4715,33.5275,33.4621,33.4995,482078.0
2023-02-14 14:20:00,35.85,35.86,35.76,35.78,704673.0,33.4995,33.5088,33.4154,33.4341,704673.0
2023-02-14 14:30:00,35.79,35.87,35.77,35.83,640037.0,33.4434,33.5182,33.4247,33.4808,640037.0
2023-02-14 14:40:00,35.83,35.84,35.78,35.79,301473.0,33.4808,33.4901,33.4341,33.4434,301473.0
2023-02-14 14:50:00,35.79,35.81,35.75,35.77,297188.0,33.4434,33.4621,33.406,33.4247,297188.0
2023-02-14 15:00:00,35.77,35.8,35.69,35.69,781317.0,33.4247,33.4528,33.35,33.35,781317.0
2023-02-14 15:10:00,35.69,35.74,35.64,35.7,786713.0,33.35,33.3967,33.3033,33.3593,786713.0
2023-02-14 15:20:00,35.7,35.72,35.69,35.7,674245.0,33.3593,33.378,33.35,33.3593,674245.0
2023-02-14 15:30:00,35.7,35.75,35.66,35.73,819654.0,33.3593,33.406,33.3219,33.3874,819654.0
2023-02-14 15:40:00,35.72,35.77,35.71,35.75,836616.0,33.378,33.4247,33.3687,33.406,836616.0
2023-02-14 15:50:00,35.75,35.76,35.6,35.63,3116011.0,33.406,33.4154,33.2659,33.2939,3116011.0
2023-02-15 09:30:00,35.32,35.39,35.16,35.37,1405201.0,33.0042,33.0696,32.8547,33.051,1405201.0
2023-02-15 09:40:00,35.37,35.45,35.34,35.42,653388.0,33.051,33.1257,33.0229,33.0977,653388.0
2023-02-15 09:50:00,35.42,35.45,35.33,35.39,491982.0,33.0977,33.1257,33.0136,33.0696,491982.0
2023-02-15 10:00:00,35.39,35.46,35.35,35.37,799067.0,33.0696,33.1351,33.0323,33.051,799067.0
2023-02-15 10:10:00,35.37,35.44,35.3,35.42,485044.0,33.051,33.1164,32.9856,33.0977,485044.0
2023-02-15 10:20:00,35.41,35.43,35.33,35.34,400403.0,33.0883,33.107,33.0136,33.0229,400403.0
2023-02-15 10:30:00,35.34,35.42,35.33,35.39,507014.0,33.0229,33.0977,33.0136,33.0696,507014.0
2023-02-15 10:40:00,35.39,35.4,35.31,35.33,382373.0,33.0696,33.079,32.9949,33.0136,382373.0
2023-02-15 10:50:00,35.32,35.46,35.31,35.42,695636.0,33.0042,33.1351,32.9949,33.0977,695636.0
2023-02-15 11:00:00,35.43,35.53,35.42,35.52,694412.0,33.107,33.2005,33.0977,33.1911,694412.0
2023-02-15 11:10:00,35.52,35.55,35.49,35.51,330617.0,33.1911,33.2192,33.1631,33.1818,330617.0
2023-02-15 11:20:00,35.52,35.54,35.45,35.54,335325.0,33.1911,33.2098,33.1257,33.2098,335325.0
2023-02-15 11:30:00,35.54,35.55,35.47,35.54,275928.0,33.2098,33.2192,33.1444,33.2098,275928.0
2023-02-15 11:40:00,35.54,35.61,35.53,35.59,362846.0,33.2098,33.2752,33.2005,33.2565,362846.0
2023-02-15 11:50:00,35.59,35.6,35.51,35.51,254527.0,33.2565,33.2659,33.1818,33.1818,254527.0
2023-02-15 12:00:00,35.52,35.53,35.42,35.46,612043.0,33.1911,33.2005,33.0977,33.1351,612043.0
2023-02-15 12:10:00,35.46,35.48,35.38,35.43,359916.0,33.1351,33.1537,33.0603,33.107,359916.0
2023-02-15 12:20:00,35.43,35.43,35.37,35.37,308348.0,33.107,33.107,33.051,33.051,308348.0
2023-02-15 12:30:00,35.36,35.43,35.36,35.4,220626.0,33.0416,33.107,33.0416,33.079,220626.0
2023-02-15 12:40:00,35.39,35.43,35.39,35.43,270337.0,33.0696,33.107,33.0696,33.107,270337.0
2023-02-15 12:50:00,35.43,35.47,35.4,35.41,353691.0,33.107,33.1444,33.079,33.0883,353691.0
2023-02-15 13:00:00,35.41,35.46,35.4,35.45,214885.0,33.0883,33.1351,33.079,33.1257,214885.0
2023-02-15 13:10:00,35.45,35.48,35.43,35.45,177862.0,33.1257,33.1537,33.107,33.1257,177862.0
2023-02-15 13:20:00,35.46,35.5,35.45,35.48,206897.0,33.1351,33.1724,33.1257,33.1537,206897.0
2023-02-15 13:30:00,35.49,35.49,35.43,35.45,224344.0,33.1631,33.1631,33.107,33.1257,224344.0
2023-02-15 13:40:00,35.45,35.52,35.44,35.5,550410.0,33.1257,33.1911,33.1164,33.1724,550410.0
2023-02-15 13:50:00,35.51,35.52,35.47,35.49,177546.0,33.1818,33.1911,33.1444,33.1631,177546.0
2023-02-15 14:00:00,35.5,35.54,35.48,35.53,361490.0,33.1724,33.2098,33.1537,33.2005,361490.0
2023-02-15 14:10:00,35.52,35.55,35.51,35.52,252746.0,33.1911,33.2192,33.1818,33.1911,252746.0
2023-02-15 14:20:00,35.52,35.54,35.49,35.54,312934.0,33.1911,33.2098,33.1631,33.2098,312934.0
2023-02-15 14:30:00,35.53,35.56,35.51,35.54,397818.0,33.2005,33.2285,33.1818,33.2098,397818.0
2023-02-15 14:40:00,35.55,35.57,35.49,35.5,311689.0,33.2192,33.2378,33.1631,33.1724,311689.0
2023-02-15 14:50:00,35.5,35.5,35.41,35.44,399897.0,33.1724,33.1724,33.0883,33.1164,399897.0
2023-02-15 15:00:00,35.44,35.49,35.43,35.47,302893.0,33.1164,33.1631,33.107,33.1444,302893.0
2023-02-15 15:10:00,35.47,35.49,35.44,35.45,367404.0,33.1444,33.1631,33.1164,33.1257,367404.0
2023-02-15 15:20:00,35.46,35.5,35.45,35.48,504494.0,33.1351,33.1724,33.1257,33.1537,504494.0
2023-02-15 15:30:00,35.48,35.55,35.46,35.55,728669.0,33.1537,33.2192,33.1351,33.2192,728669.0
2023-02-15 15:40:00,35.55,35.6,35.52,35.57,1197606.0,33.2192,33.2659,33.1911,33.2378,1197606.0
2023-02-15 15:50:00,35.57,35.61,35.5,35.56,2023132.0,33.2378,33.2752,33.1724,33.2285,2023132.0
2023-02-16 09:30:00,35.42,35.43,35.22,35.4,1102312.0,33.0977,33.107,32.9108,33.079,1102312.0
2023-02-16 09:40:00,35.4,35.55,35.28,35.48,1252062.0,33.079,33.2192,32.9669,33.1537,1252062.0
2023-02-16 09:50:00,35.48,35.53,35.36,35.37,473363.0,33.1537,33.2005,33.0416,33.051,473363.0
2023-02-16 10:00:00,35.38,35.53,35.3,35.52,850215.0,33.0603,33.2005,32.9856,33.1911,850215.0
2023-02-16 10:10:00,35.52,35.65,35.5,35.65,860938.0,33.1911,33.3126,33.1724,33.3126,860938.0
2023-02-16 10:20:00,35.65,35.66,35.57,35.62,480354.0,33.3126,33.3219,33.2378,33.2846,480354.0
2023-02-16 10:30:00,35.62,35.66,35.6,35.64,414270.0,33.2846,33.3219,33.2659,33.3033,414270.0
2023-02-16 10:40:00,35.63,35.64,35.52,35.58,364329.0,33.2939,33.3033,33.1911,33.2472,364329.0
2023-02-16 10:50:00,35.59,35.61,35.55,35.61,292554.0,33.2565,33.2752,33.2192,33.2752,292554.0
2023-02-16 11:00:00,35.61,35.67,35.57,35.59,341040.0,33.2752,33.3313,33.2378,33.2565,341040.0
2023-02-16 11:10:00,35.59,35.61,35.53,35.57,358217.0,33.2565,33.2752,33.2005,33.2378,358217.0
2023-02-16 11:20:00,35.58,35.6,35.55,35.6,497460.0,33.2472,33.2659,33.2192,33.2659,497460.0
2023-02-16 11:30:00,35.6,35.63,35.52,35.53,370606.0,33.2659,33.2939,33.1911,33.2005,370606.0
2023-02-16 11:40:00,35.53,35.59,35.5,35.56,305955.0,33.2005,33.2565,33.1724,33.2285,305955.0
2023-02-16 11:50:00,35.57,35.6,35.55,35.59,288513.0,33.2378,33.2659,33.2192,33.2565,288513.0
2023-02-16 12:00:00,35.59,35.61,35.54,35.57,198069.0,33.2565,33.2752,33.2098,33.2378,198069.0
2023-02-16 12:10:00,35.57,35.6,35.51,35.51,289777.0,33.2378,33.2659,33.1818,33.1818,289777.0
2023-02-16 12:20:00,35.51,35.65,35.5,35.61,200839.0,33.1818,33.3126,33.1724,33.2752,200839.0
2023-02-16 12:30:00,35.61,35.64,35.58,35.6,159388.0,33.2752,33.3033,33.2472,33.2659,159388.0
2023-02-16 12:40:00,35.59,35.63,35.57,35.61,185526.0,33.2565,33.2939,33.2378,33.2752,185526.0
2023-02-16 12:50:00,35.61,35.61,35.55,35.57,248965.0,33.2752,33.2752,33.2192,33.2378,248965.0
2023-02-16 13:00:00,35.58,35.6,35.52,35.57,291387.0,33.2472,33.2659,33.1911,33.2378,291387.0
2023-02-16 13:10:00,35.57,35.58,35.5,35.53,324681.0,33.2378,33.2472,33.1724,33.2005,324681.0
2023-02-16 13:20:00,35.53,35.53,35.46,35.49,278887.0,33.2005,33.2005,33.1351,33.1631,278887.0
2023-02-16 13:30:00,35.5,35.54,35.48,35.52,215502.0,33.1724,33.2098,33.1537,33.1911,215502.0
2023-02-16 13:40:00,35.52,35.55,35.5,35.54,237797.0,33.1911,33.2192,33.1724,33.2098,237797.0
2023-02-16 13:50:00,35.54,35.55,35.5,35.55,202570.0,33.2098,33.2192,33.1724,33.2192,202570.0
2023-02-16 14:00:00,35.55,35.62,35.54,35.61,407525.0,33.2192,33.2846,33.2098,33.2752,407525.0
2023-02-16 14:10:00,35.6,35.62,35.58,35.6,185481.0,33.2659,33.2846,33.2472,33.2659,185481.0
2023-02-16 14:20:00,35.61,35.61,35.56,35.59,403415.0,33.2752,33.2752,33.2285,33.2565,403415.0
2023-02-16 14:30:00,35.59,35.61,35.56,35.57,219359.0,33.2565,33.2752,33.2285,33.2378,219359.0
2023-02-16 14:40:00,35.56,35.57,35.53,35.57,311409.0,33.2285,33.2378,33.2005,33.2378,311409.0
2023-02-16 14:50:00,35.57,35.59,35.55,35.57,212126.0,33.2378,33.2565,33.2192,33.2378,212126.0
2023-02-16 15:00:00,35.57,35.59,35.47,35.51,618034.0,33.2378,33.2565,33.1444,33.1818,618034.0
2023-02-16 15:10:00,35.51,35.52,35.4,35.42,440024.0,33.1818,33.1911,33.079,33.0977,440024.0
2023-02-16 15:20:00,35.42,35.45,35.36,35.37,522911.0,33.0977,33.1257,33.0416,33.051,522911.0
2023-02-16 15:30:00,35.37,35.39,35.3,35.34,747894.0,33.051,33.0696,32.9856,33.0229,747894.0
2023-02-16 15:40:00,35.34,35.34,35.24,35.3,1002683.0,33.0229,33.0229,32.9295,32.9856,1002683.0
2023-02-16 15:50:00,35.3,35.34,35.25,35.27,1679847.0,32.9856,33.0229,32.9388,32.9575,1679847.0
2023-02-17 09:30:00,35.08,35.13,34.9,34.91,1930676.0,32.78,32.8267,32.6118,32.6211,1930676.0
2023-02-17 09:40:00,34.92,34.93,34.77,34.83,984051.0,32.6305,32.6398,32.4903,32.5464,984051.0
2023-02-17 09:50:00,34.84,34.91,34.74,34.89,895842.0,32.5557,32.6211,32.4623,32.6024,895842.0
2023-02-17 10:00:00,34.89,35.01,34.89,34.94,713296.0,32.6024,32.7146,32.6024,32.6492,713296.0
2023-02-17 10:10:00,34.93,35.01,34.91,34.98,468137.0,32.6398,32.7146,32.6211,32.6865,468137.0
2023-02-17 10:20:00,34.98,35.02,34.95,34.99,495026.0,32.6865,32.7239,32.6585,32.6959,495026.0
2023-02-17 10:30:00,34.98,35.07,34.96,34.99,507581.0,32.6865,32.7706,32.6678,32.6959,507581.0
2023-02-17 10:40:00,35.0,35.06,34.99,35.02,766992.0,32.7052,32.7613,32.6959,32.7239,766992.0
2023-02-17 10:50:00,35.02,35.04,34.92,34.94,606715.0,32.7239,32.7426,32.6305,32.6492,606715.0
2023-02-17 11:00:00,34.93,34.98,34.88,34.98,394723.0,32.6398,32.6865,32.5931,32.6865,394723.0
2023-02-17 11:10:00,34.98,35.0,34.97,34.98,238599.0,32.6865,32.7052,32.6772,32.6865,238599.0
2023-02-17 11:20:00,34.98,35.0,34.96,34.99,380555.0,32.6865,32.7052,32.6678,32.6959,380555.0
2023-02-17 11:30:00,35.0,35.08,34.97,35.08,569716.0,32.7052,32.78,32.6772,32.78,569716.0
2023-02-17 11:40:00,35.07,35.14,35.07,35.12,505230.0,32.7706,32.836,32.7706,32.8174,505230.0
2023-02-17 11:50:00,35.12,35.13,35.04,35.07,495876.0,32.8174,32.8267,32.7426,32.7706,495876.0
2023-02-17 12:00:00,35.07,35.13,35.05,35.12,495433.0,32.7706,32.8267,32.7519,32.8174,495433.0
2023-02-17 12:10:00,35.12,35.15,35.09,35.11,408752.0,32.8174,32.8454,32.7893,32.808,408752.0
2023-02-17 12:20:00,35.11,35.17,35.09,35.14,459776.0,32.808,32.8641,32.7893,32.836,459776.0
2023-02-17 12:30:00,35.13,35.13,35.06,35.09,218895.0,32.8267,32.8267,32.7613,32.7893,218895.0
2023-02-17 12:40:00,35.09,35.1,35.04,35.06,302964.0,32.7893,32.7987,32.7426,32.7613,302964.0
2023-02-17 12:50:00,35.07,35.07,35.02,35.04,242496.0,32.7706,32.7706,32.7239,32.7426,242496.0
2023-02-17 13:00:00,35.04,35.07,34.99,35.05,379338.0,32.7426,32.7706,32.6959,32.7519,379338.0
2023-02-17 13:10:00,35.05,35.14,35.05,35.12,310138.0,32.7519,32.836,32.7519,32.8174,310138.0
2023-02-17 13:20:00,35.11,35.12,35.03,35.07,316800.0,32.808,32.8174,32.7333,32.7706,316800.0
2023-02-17 13:30:00,35.07,35.1,35.02,35.09,374664.0,32.7706,32.7987,32.7239,32.7893,374664.0
2023-02-17 13:40:00,35.09,35.11,35.07,35.11,251791.0,32.7893,32.808,32.7706,32.808,251791.0
2023-02-17 13:50:00,35.11,35.11,35.02,35.05,194465.0,32.808,32.808,32.7239,32.7519,194465.0
2023-02-17 14:00:00,35.05,35.13,35.04,35.12,382454.0,32.7519,32.8267,32.7426,32.8174,382454.0
2023-02-17 14:10:00,35.11,35.15,35.06,35.14,492953.0,32.808,32.8454,32.7613,32.836,492953.0
2023-02-17 14:20:00,35.15,35.24,35.12,35.19,729971.0,32.8454,32.9295,32.8174,32.8828,729971.0
2023-02-17 14:30:00,35.2,35.24,35.19,35.22,266093.0,32.8921,32.9295,32.8828,32.9108,266093.0
2023-02-17 14:40:00,35.23,35.27,35.19,35.27,405789.0,32.9201,32.9575,32.8828,32.9575,405789.0
2023-02-17 14:50:00,35.26,35.32,35.26,35.3,378707.0,32.9482,33.0042,32.9482,32.9856,378707.0
2023-02-17 15:00:00,35.31,35.37,35.3,35.34,546620.0,32.9949,33.051,32.9856,33.0229,546620.0
2023-02-17 15:10:00,35.34,35.36,35.29,35.32,333616.0,33.0229,33.0416,32.9762,33.0042,333616.0
2023-02-17 15:20:00,35.32,35.34,35.27,35.29,446618.0,33.0042,33.0229,32.9575,32.9762,446618.0
2023-02-17 15:30:00,35.29,35.39,35.28,35.36,845711.0,32.9762,33.0696,32.9669,33.0416,845711.0
2023-02-17 15:40:00,35.36,35.38,35.28,35.28,1196760.0,33.0416,33.0603,32.9669,32.9669,1196760.0
2023-02-17 15:50:00,35.29,35.37,35.28,35.37,1668727.0,32.9762,33.051,32.9669,33.051,1668727.0
2023-02-21 09:30:00,34.91,35.05,34.87,34.98,1483368.0,32.6211,32.7519,32.5837,32.6865,1483368.0
2023-02-21 09:40:00,34.99,35.01,34.84,34.85,1008095.0,32.6959,32.7146,32.5557,32.5651,1008095.0
2023-02-21 09:50:00,34.85,34.89,34.73,34.75,788916.0,32.5651,32.6024,32.4529,32.4716,788916.0
2023-02-21 10:00:00,34.75,34.79,34.7,34.72,736573.0,32.4716,32.509,32.4249,32.4436,736573.0
2023-02-21 10:10:00,34.72,34.72,34.61,34.71,642280.0,32.4436,32.4436,32.3408,32.4342,642280.0
2023-02-21 10:20:00,34.72,34.72,34.62,34.63,429894.0,32.4436,32.4436,32.3501,32.3595,429894.0
2023-02-21 10:30:00,34.63,34.67,34.59,34.64,607223.0,32.3595,32.3969,32.3221,32.3688,607223.0
2023-02-21 10:40:00,34.65,34.68,34.56,34.57,433977.0,32.3782,32.4062,32.2941,32.3034,433977.0
2023-02-21 10:50:00,34.58,34.59,34.46,34.54,801507.0,32.3128,32.3221,32.2006,32.2754,801507.0
2023-02-21 11:00:00,34.53,34.61,34.49,34.5,517914.0,32.266,32.3408,32.2287,32.238,517914.0
2023-02-21 11:10:00,34.5,34.52,34.46,34.51,377517.0,32.238,32.2567,32.2006,32.2473,377517.0
2023-02-21 11:20:00,34.5,34.53,34.46,34.48,500651.0,32.238,32.266,32.2006,32.2193,500651.0
2023-02-21 11:30:00,34.48,34.49,34.42,34.44,395353.0,32.2193,32.2287,32.1632,32.1819,395353.0
2023-02-21 11:40:00,34.44,34.55,34.41,34.52,407219.0,32.1819,32.2847,32.1539,32.2567,407219.0
2023-02-21 11:50:00,34.52,34.53,34.44,34.48,542276.0,32.2567,32.266,32.1819,32.2193,542276.0
2023-02-21 12:00:00,34.47,34.58,34.44,34.54,440583.0,32.21,32.3128,32.1819,32.2754,440583.0
2023-02-21 12:10:00,34.54,34.55,34.48,34.51,213161.0,32.2754,32.2847,32.2193,32.2473,213161.0
2023-02-21 12:20:00,34.51,34.52,34.44,34.46,300672.0,32.2473,32.2567,32.1819,32.2006,300672.0
2023-02-21 12:30:00,34.46,34.51,34.45,34.49,222332.0,32.2006,32.2473,32.1913,32.2287,222332.0
2023-02-21 12:40:00,34.48,34.51,34.46,34.51,269464.0,32.2193,32.2473,32.2006,32.2473,269464.0
2023-02-21 12:50:00,34.51,34.53,34.46,34.48,269181.0,32.2473,32.266,32.2006,32.2193,269181.0
2023-02-21 13:00:00,34.48,34.5,34.42,34.43,288974.0,32.2193,32.238,32.1632,32.1726,288974.0
2023-02-21 13:10:00,34.42,34.44,34.4,34.42,388556.0,32.1632,32.1819,32.1446,32.1632,388556.0
2023-02-21 13:20:00,34.41,34.46,34.35,34.38,437099.0,32.1539,32.2006,32.0978,32.1259,437099.0
2023-02-21 13:30:00,34.37,34.37,34.3,34.33,409436.0,32.1165,32.1165,32.0511,32.0791,409436.0
2023-02-21 13:40:00,34.32,34.36,34.31,34.32,234773.0,32.0698,32.1072,32.0605,32.0698,234773.0
2023-02-21 13:50:00,34.31,34.36,34.28,34.35,486091.0,32.0605,32.1072,32.0324,32.0978,486091.0
2023-02-21 14:00:00,34.35,34.36,34.31,34.33,320142.0,32.0978,32.1072,32.0605,32.0791,320142.0
2023-02-21 14:10:00,34.33,34.33,34.29,34.29,267601.0,32.0791,32.0791,32.0418,32.0418,267601.0
2023-02-21 14:20:00,34.29,34.35,34.27,34.33,345666.0,32.0418,32.0978,32.0231,32.0791,345666.0
2023-02-21 14:30:00,34.33,34.44,34.32,34.43,457326.0,32.0791,32.1819,32.0698,32.1726,457326.0
2023-02-21 14:40:00,34.43,34.5,34.4,34.48,526652.0,32.1726,32.238,32.1446,32.2193,526652.0
2023-02-21 14:50:00,34.47,34.51,34.45,34.5,619027.0,32.21,32.2473,32.1913,32.238,619027.0
2023-02-21 15:00:00,34.5,34.54,34.48,34.49,565291.0,32.238,32.2754,32.2193,32.2287,565291.0
2023-02-21 15:10:00,34.5,34.51,34.46,34.5,480976.0,32.238,32.2473,32.2006,32.238,480976.0
2023-02-21 15:20:00,34.51,34.56,34.49,34.55,815025.0,32.2473,32.2941,32.2287,32.2847,815025.0
2023-02-21 15:30:00,34.56,34.59,34.5,34.55,861217.0,32.2941,32.3221,32.238,32.2847,861217.0
2023-02-21 15:40:00,34.55,34.62,34.48,34.61,1322697.0,32.2847,32.3501,32.2193,32.3408,1322697.0
2023-02-21 15:50:00,34.6,34.62,34.49,34.52,2577407.0,32.3314,32.3501,32.2287,32.2567,2577407.0
2023-02-22 09:30:00,34.36,34.4,34.1,34.36,2584504.0,32.1072,32.1446,31.8642,32.1072,2584504.0
2023-02-22 09:40:00,34.36,34.42,34.14,34.29,1417310.0,32.1072,32.1632,31.9016,32.0418,1417310.0
2023-02-22 09:50:00,34.3,34.37,34.29,34.32,773905.0,32.0511,32.1165,32.0418,32.0698,773905.0
2023-02-22 10:00:00,34.32,34.42,34.28,34.39,892250.0,32.0698,32.1632,32.0324,32.1352,892250.0
2023-02-22 10:10:00,34.4,34.4,34.26,34.33,1288199.0,32.1446,32.1446,32.0137,32.0791,1288199.0
2023-02-22 10:20:00,34.33,34.39,34.25,34.25,616040.0,32.0791,32.1352,32.0044,32.0044,616040.0
2023-02-22 10:30:00,34.26,34.26,34.11,34.19,1000404.0,32.0137,32.0137,31.8736,31.9483,1000404.0
2023-02-22 10:40:00,34.2,34.28,34.19,34.26,631413.0,31.9577,32.0324,31.9483,32.0137,631413.0
2023-02-22 10:50:00,34.26,34.33,34.25,34.3,468440.0,32.0137,32.0791,32.0044,32.0511,468440.0
2023-02-22 11:00:00,34.3,34.38,34.3,34.35,504194.0,32.0511,32.1259,32.0511,32.0978,504194.0
2023-02-22 11:10:00,34.35,34.36,34.27,34.32,541575.0,32.0978,32.1072,32.0231,32.0698,541575.0
2023-02-22 11:20:00,34.32,34.38,34.31,34.34,549295.0,32.0698,32.1259,32.0605,32.0885,549295.0
2023-02-22 11:30:00,34.34,34.36,34.31,34.35,342795.0,32.0885,32.1072,32.0605,32.0978,342795.0
2023-02-22 11:40:00,34.34,34.37,34.33,34.34,508101.0,32.0885,32.1165,32.0791,32.0885,508101.0
2023-02-22 11:50:00,34.34,34.38,34.32,34.35,406998.0,32.0885,32.1259,32.0698,32.0978,406998.0
2023-02-22 12:00:00,34.36,34.44,34.32,34.42,475022.0,32.1072,32.1819,32.0698,32.1632,475022.0
2023-02-22 12:10:00,34.43,34.45,34.39,34.45,385906.0,32.1726,32.1913,32.1352,32.1913,385906.0
2023-02-22 12:20:00,34.45,34.5,34.44,34.46,749369.0,32.1913,32.238,32.1819,32.2006,749369.0
2023-02-22 12:30:00,34.47,34.55,34.45,34.51,734755.0,32.21,32.2847,32.1913,32.2473,734755.0
2023-02-22 12:40:00,34.51,34.55,34.49,34.51,583607.0,32.2473,32.2847,32.2287,32.2473,583607.0
2023-02-22 12:50:00,34.51,34.54,34.47,34.48,555521.0,32.2473,32.2754,32.21,32.2193,555521.0
2023-02-22 13:00:00,34.48,34.5,34.45,34.47,306107.0,32.2193,32.238,32.1913,32.21,306107.0
2023-02-22 13:10:00,34.47,34.48,34.44,34.45,243741.0,32.21,32.2193,32.1819,32.1913,243741.0
2023-02-22 13:20:00,34.45,34.48,34.44,34.48,182966.0,32.1913,32.2193,32.1819,32.2193,182966.0
2023-02-22 13:30:00,34.48,34.48,34.42,34.47,518464.0,32.2193,32.2193,32.1632,32.21,518464.0
2023-02-22 13:40:00,34.47,34.49,34.44,34.48,565877.0,32.21,32.2287,32.1819,32.2193,565877.0
2023-02-22 13:50:00,34.47,34.49,34.44,34.47,545239.0,32.21,32.2287,32.1819,32.21,545239.0
2023-02-22 14:00:00,34.48,34.54,34.35,34.46,1561983.0,32.2193,32.2754,32.0978,32.2006,1561983.0
2023-02-22 14:10:00,34.47,34.49,34.34,34.43,1542891.0,32.21,32.2287,32.0885,32.1726,1542891.0
2023-02-22 14:20:00,34.44,34.49,34.34,34.34,480682.0,32.1819,32.2287,32.0885,32.0885,480682.0
2023-02-22 14:30:00,34.34,34.36,34.27,34.3,681524.0,32.0885,32.1072,32.0231,32.0511,681524.0
2023-02-22 14:40:00,34.3,34.33,34.23,34.32,464213.0,32.0511,32.0791,31.9857,32.0698,464213.0
2023-02-22 14:50:00,34.32,34.32,34.2,34.2,561274.0,32.0698,32.0698,31.9577,31.9577,561274.0
2023-02-22 15:00:00,34.2,34.23,34.12,34.14,555034.0,31.9577,31.9857,31.8829,31.9016,555034.0
2023-02-22 15:10:00,34.14,34.17,34.07,34.11,800202.0,31.9016,31.9296,31.8362,31.8736,800202.0
2023-02-22 15:20:00,34.11,34.2,34.09,34.13,1008871.0,31.8736,31.9577,31.8549,31.8923,1008871.0
2023-02-22 15:30:00,34.14,34.19,34.1,34.12,741311.0,31.9016,31.9483,31.8642,31.8829,741311.0
2023-02-22 15:40:00,34.12,34.19,34.11,34.16,1128874.0,31.8829,31.9483,31.8736,31.9203,1128874.0
2023-02-22 15:50:00,34.16,34.3,34.15,34.28,2951177.0,31.9203,32.0511,31.911,32.0324,2951177.0
2023-02-23 09:30:00,34.4,34.6,34.32,34.44,1309312.0,32.1446,32.3314,32.0698,32.1819,1309312.0
2023-02-23 09:40:00,34.43,34.5,34.3,34.42,654731.0,32.1726,32.238,32.0511,32.1632,654731.0
2023-02-23 09:50:00,34.41,34.55,34.4,34.44,563156.0,32.1539,32.2847,32.1446,32.1819,563156.0
2023-02-23 10:00:00,34.45,34.48,34.29,34.34,677000.0,32.1913,32.2193,32.0418,32.0885,677000.0
2023-02-23 10:10:00,34.34,34.36,34.3,34.34,617795.0,32.0885,32.1072,32.0511,32.0885,617795.0
2023-02-23 10:20:00,34.34,34.38,34.31,34.31,385204.0,32.0885,32.1259,32.0605,32.0605,385204.0
2023-02-23 10:30:00,34.31,34.33,34.23,34.24,649738.0,32.0605,32.0791,31.9857,31.995,649738.0
2023-02-23 10:40:00,34.23,34.24,34.05,34.09,801183.0,31.9857,31.995,31.8175,31.8549,801183.0
2023-02-23 10:50:00,34.09,34.2,34.08,34.18,671630.0,31.8549,31.9577,31.8455,31.939,671630.0
2023-02-23 11:00:00,34.18,34.28,34.15,34.17,658857.0,31.939,32.0324,31.911,31.9296,658857.0
2023-02-23 11:10:00,34.18,34.21,34.14,34.14,396641.0,31.939,31.967,31.9016,31.9016,396641.0
2023-02-23 11:20:00,34.15,34.15,34.08,34.11,549866.0,31.911,31.911,31.8455,31.8736,549866.0
2023-02-23 11:30:00,34.11,34.13,34.07,34.08,397629.0,31.8736,31.8923,31.8362,31.8455,397629.0
2023-02-23 11:40:00,34.08,34.08,33.97,33.98,864498.0,31.8455,31.8455,31.7428,31.7521,864498.0
2023-02-23 11:50:00,33.97,33.99,33.93,33.95,655426.0,31.7428,31.7614,31.7054,31.7241,655426.0
2023-02-23 12:00:00,33.95,33.96,33.85,33.92,1173764.0,31.7241,31.7334,31.6306,31.696,1173764.0
2023-02-23 12:10:00,33.91,34.01,33.88,33.98,369008.0,31.6867,31.7801,31.6587,31.7521,369008.0
2023-02-23 12:20:00,33.97,33.99,33.92,33.96,250088.0,31.7428,31.7614,31.696,31.7334,250088.0
2023-02-23 12:30:00,33.96,34.02,33.94,33.99,297930.0,31.7334,31.7895,31.7147,31.7614,297930.0
2023-02-23 12:40:00,33.98,34.03,33.96,33.98,336036.0,31.7521,31.7988,31.7334,31.7521,336036.0
2023-02-23 12:50:00,33.98,34.09,33.98,34.09,333947.0,31.7521,31.8549,31.7521,31.8549,333947.0
2023-02-23 13:00:00,34.08,34.12,34.03,34.04,398871.0,31.8455,31.8829,31.7988,31.8082,398871.0
2023-02-23 13:10:00,34.05,34.09,34.02,34.08,272049.0,31.8175,31.8549,31.7895,31.8455,272049.0
2023-02-23 13:20:00,34.08,34.11,34.07,34.11,243660.0,31.8455,31.8736,31.8362,31.8736,243660.0
2023-02-23 13:30:00,34.11,34.11,34.06,34.09,227528.0,31.8736,31.8736,31.8269,31.8549,227528.0
2023-02-23 13:40:00,34.09,34.15,34.07,34.14,386347.0,31.8549,31.911,31.8362,31.9016,386347.0
2023-02-23 13:50:00,34.15,34.15,34.09,34.12,303833.0,31.911,31.911,31.8549,31.8829,303833.0
2023-02-23 14:00:00,34.12,34.15,34.09,34.13,364842.0,31.8829,31.911,31.8549,31.8923,364842.0
2023-02-23 14:10:00,34.13,34.24,34.11,34.22,551858.0,31.8923,31.995,31.8736,31.9764,551858.0
2023-02-23 14:20:00,34.22,34.26,34.21,34.24,408904.0,31.9764,32.0137,31.967,31.995,408904.0
2023-02-23 14:30:00,34.23,34.35,34.23,34.3,641808.0,31.9857,32.0978,31.9857,32.0511,641808.0
2023-02-23 14:40:00,34.3,34.32,34.25,34.29,433299.0,32.0511,32.0698,32.0044,32.0418,433299.0
2023-02-23 14:50:00,34.29,34.3,34.23,34.24,549870.0,32.0418,32.0511,31.9857,31.995,549870.0
2023-02-23 15:00:00,34.25,34.35,34.24,34.32,505113.0,32.0044,32.0978,31.995,32.0698,505113.0
2023-02-23 15:10:00,34.32,34.36,34.3,34.3,708172.0,32.0698,32.1072,32.0511,32.0511,708172.0
2023-02-23 15:20:00,34.3,34.38,34.28,34.37,848195.0,32.0511,32.1259,32.0324,32.1165,848195.0
2023-02-23 15:30:00,34.37,34.38,34.33,34.34,742014.0,32.1165,32.1259,32.0791,32.0885,742014.0
2023-02-23 15:40:00,34.34,34.36,34.26,34.27,1286750.0,32.0885,32.1072,32.0137,32.0231,1286750.0
2023-02-23 15:50:00,34.26,34.32,34.23,34.27,2421536.0,32.0137,32.0698,31.9857,32.0231,2421536.0
2023-02-24 09:30:00,33.86,34.12,33.84,34.07,1312375.0,31.64,31.8829,31.6213,31.8362,1312375.0
2023-02-24 09:40:00,34.08,34.1,33.86,33.88,766700.0,31.8455,31.8642,31.64,31.6587,766700.0
2023-02-24 09:50:00,33.87,34.06,33.86,33.98,519503.0,31.6493,31.8269,31.64,31.7521,519503.0
2023-02-24 10:00:00,33.97,34.17,33.95,34.06,951238.0,31.7428,31.9296,31.7241,31.8269,951238.0
2023-02-24 10:10:00,34.05,34.12,33.86,33.9,557933.0,31.8175,31.8829,31.64,31.6773,557933.0
2023-02-24 10:20:00,33.9,33.97,33.87,33.97,357342.0,31.6773,31.7428,31.6493,31.7428,357342.0
2023-02-24 10:30:00,33.96,33.99,33.86,33.88,519524.0,31.7334,31.7614,31.64,31.6587,519524.0
2023-02-24 10:40:00,33.88,33.97,33.85,33.9,582652.0,31.6587,31.7428,31.6306,31.6773,582652.0
2023-02-24 10:50:00,33.9,33.94,33.86,33.92,382617.0,31.6773,31.7147,31.64,31.696,382617.0
2023-02-24 11:00:00,33.93,34.02,33.92,33.99,304817.0,31.7054,31.7895,31.696,31.7614,304817.0
2023-02-24 11:10:00,33.99,34.07,33.98,34.07,1184821.0,31.7614,31.8362,31.7521,31.8362,1184821.0
2023-02-24 11:20:00,34.07,34.12,34.05,34.06,478060.0,31.8362,31.8829,31.8175,31.8269,478060.0
2023-02-24 11:30:00,34.07,34.12,34.03,34.07,469878.0,31.8362,31.8829,31.7988,31.8362,469878.0
2023-02-24 11:40:00,34.08,34.18,34.07,34.16,507760.0,31.8455,31.939,31.8362,31.9203,507760.0
2023-02-24 11:50:00,34.17,34.23,34.12,34.15,816644.0,31.9296,31.9857,31.8829,31.911,816644.0
2023-02-24 12:00:00,34.15,34.18,34.09,34.11,286842.0,31.911,31.939,31.8549,31.8736,286842.0
2023-02-24 12:10:00,34.12,34.15,34.08,34.1,255284.0,31.8829,31.911,31.8455,31.8642,255284.0
2023-02-24 12:20:00,34.09,34.17,34.08,34.16,336048.0,31.8549,31.9296,31.8455,31.9203,336048.0
2023-02-24 12:30:00,34.16,34.18,34.12,34.14,277373.0,31.9203,31.939,31.8829,31.9016,277373.0
2023-02-24 12:40:00,34.14,34.14,34.08,34.09,505221.0,31.9016,31.9016,31.8455,31.8549,505221.0
2023-02-24 12:50:00,34.08,34.11,34.05,34.07,167888.0,31.8455,31.8736,31.8175,31.8362,167888.0
2023-02-24 13:00:00,34.06,34.09,34.03,34.04,264201.0,31.8269,31.8549,31.7988,31.8082,264201.0
2023-02-24 13:10:00,34.04,34.07,34.01,34.05,383833.0,31.8082,31.8362,31.7801,31.8175,383833.0
2023-02-24 13:20:00,34.05,34.11,34.04,34.11,196324.0,31.8175,31.8736,31.8082,31.8736,196324.0
2023-02-24 13:30:00,34.1,34.13,34.07,34.11,293811.0,31.8642,31.8923,31.8362,31.8736,293811.0
2023-02-24 13:40:00,34.1,34.19,34.1,34.16,269895.0,31.8642,31.9483,31.8642,31.9203,269895.0
2023-02-24 13:50:00,34.16,34.19,34.16,34.16,157678.0,31.9203,31.9483,31.9203,31.9203,157678.0
2023-02-24 14:00:00,34.17,34.21,34.15,34.21,212996.0,31.9296,31.967,31.911,31.967,212996.0
2023-02-24 14:10:00,34.21,34.22,34.15,34.21,447698.0,31.967,31.9764,31.911,31.967,447698.0
2023-02-24 14:20:00,34.22,34.22,34.14,34.15,322855.0,31.9764,31.9764,31.9016,31.911,322855.0
2023-02-24 14:30:00,34.15,34.16,34.11,34.14,272078.0,31.911,31.9203,31.8736,31.9016,272078.0
2023-02-24 14:40:00,34.13,34.2,34.09,34.19,289496.0,31.8923,31.9577,31.8549,31.9483,289496.0
2023-02-24 14:50:00,34.2,34.24,34.19,34.22,275666.0,31.9577,31.995,31.9483,31.9764,275666.0
2023-02-24 15:00:00,34.22,34.25,34.18,34.23,404335.0,31.9764,32.0044,31.939,31.9857,404335.0
2023-02-24 15:10:00,34.23,34.25,34.18,34.23,632890.0,31.9857,32.0044,31.939,31.9857,632890.0
2023-02-24 15:20:00,34.23,34.29,34.22,34.23,790995.0,31.9857,32.0418,31.9764,31.9857,790995.0
2023-02-24 15:30:00,34.22,34.25,34.14,34.16,582480.0,31.9764,32.0044,31.9016,31.9203,582480.0
2023-02-24 15:40:00,34.16,34.17,34.1,34.11,668109.0,31.9203,31.9296,31.8642,31.8736,668109.0
2023-02-24 15:50:00,34.11,34.24,34.07,34.19,2328235.0,31.8736,31.995,31.8362,31.9483,2328235.0
2023-02-27 09:30:00,34.45,34.51,34.17,34.43,2427823.0,32.1913,32.2473,31.9296,32.1726,2427823.0
2023-02-27 09:40:00,34.44,34.44,34.3,34.42,934270.0,32.1819,32.1819,32.0511,32.1632,934270.0
2023-02-27 09:50:00,34.42,34.57,34.41,34.56,995642.0,32.1632,32.3034,32.1539,32.2941,995642.0
2023-02-27 10:00:00,34.55,34.65,34.51,34.64,851328.0,32.2847,32.3782,32.2473,32.3688,851328.0
2023-02-27 10:10:00,34.64,34.64,34.56,34.64,653052.0,32.3688,32.3688,32.2941,32.3688,653052.0
2023-02-27 10:20:00,34.64,34.69,34.6,34.66,743026.0,32.3688,32.4155,32.3314,32.3875,743026.0
2023-02-27 10:30:00,34.65,34.67,34.51,34.54,986678.0,32.3782,32.3969,32.2473,32.2754,986678.0
2023-02-27 10:40:00,34.53,34.57,34.49,34.55,628710.0,32.266,32.3034,32.2287,32.2847,628710.0
2023-02-27 10:50:00,34.55,34.57,34.49,34.54,521763.0,32.2847,32.3034,32.2287,32.2754,521763.0
2023-02-27 11:00:00,34.54,34.63,34.51,34.61,642640.0,32.2754,32.3595,32.2473,32.3408,642640.0
2023-02-27 11:10:00,34.61,34.66,34.49,34.51,600836.0,32.3408,32.3875,32.2287,32.2473,600836.0
2023-02-27 11:20:00,34.51,34.53,34.45,34.47,371938.0,32.2473,32.266,32.1913,32.21,371938.0
2023-02-27 11:30:00,34.48,34.48,34.41,34.47,456624.0,32.2193,32.2193,32.1539,32.21,456624.0
2023-02-27 11:40:00,34.46,34.47,34.42,34.45,234297.0,32.2006,32.21,32.1632,32.1913,234297.0
2023-02-27 11:50:00,34.45,34.45,34.41,34.44,216030.0,32.1913,32.1913,32.1539,32.1819,216030.0
2023-02-27 12:00:00,34.44,34.44,34.32,34.33,628566.0,32.1819,32.1819,32.0698,32.0791,628566.0
2023-02-27 12:10:00,34.33,34.37,34.31,34.34,213688.0,32.0791,32.1165,32.0605,32.0885,213688.0
2023-02-27 12:20:00,34.34,34.4,34.28,34.38,411871.0,32.0885,32.1446,32.0324,32.1259,411871.0
2023-02-27 12:30:00,34.38,34.46,34.38,34.43,272079.0,32.1259,32.2006,32.1259,32.1726,272079.0
2023-02-27 12:40:00,34.43,34.44,34.39,34.4,335054.0,32.1726,32.1819,32.1352,32.1446,335054.0
2023-02-27 12:50:00,34.4,34.43,34.35,34.35,304728.0,32.1446,32.1726,32.0978,32.0978,304728.0
2023-02-27 13:00:00,34.36,34.4,34.33,34.34,286791.0,32.1072,32.1446,32.0791,32.0885,286791.0
2023-02-27 13:10:00,34.34,34.39,34.32,34.39,359175.0,32.0885,32.1352,32.0698,32.1352,359175.0
2023-02-27 13:20:00,34.38,34.41,34.36,34.38,183688.0,32.1259,32.1539,32.1072,32.1259,183688.0
2023-02-27 13:30:00,34.38,34.39,34.34,34.39,239071.0,32.1259,32.1352,32.0885,32.1352,239071.0
2023-02-27 13:40:00,34.38,34.41,34.34,34.35,315835.0,32.1259,32.1539,32.0885,32.0978,315835.0
2023-02-27 13:50:00,34.35,34.42,34.34,34.41,233809.0,32.0978,32.1632,32.0885,32.1539,233809.0
2023-02-27 14:00:00,34.41,34.47,34.41,34.45,392743.0,32.1539,32.21,32.1539,32.1913,392743.0
2023-02-27 14:10:00,34.45,34.48,34.38,34.39,256015.0,32.1913,32.2193,32.1259,32.1352,256015.0
2023-02-27 14:20:00,34.39,34.4,34.34,34.36,248977.0,32.1352,32.1446,32.0885,32.1072,248977.0
2023-02-27 14:30:00,34.35,34.37,34.32,34.34,249256.0,32.0978,32.1165,32.0698,32.0885,249256.0
2023-02-27 14:40:00,34.34,34.35,34.27,34.3,412281.0,32.0885,32.0978,32.0231,32.0511,412281.0
2023-02-27 14:50:00,34.29,34.33,34.27,34.3,233848.0,32.0418,32.0791,32.0231,32.0511,233848.0
2023-02-27 15:00:00,34.3,34.33,34.27,34.28,338713.0,32.0511,32.0791,32.0231,32.0324,338713.0
2023-02-27 15:10:00,34.28,34.31,34.24,34.27,366727.0,32.0324,32.0605,31.995,32.0231,366727.0
2023-02-27 15:20:00,34.28,34.29,34.24,34.29,399521.0,32.0324,32.0418,31.995,32.0418,399521.0
2023-02-27 15:30:00,34.28,34.29,34.17,34.19,659499.0,32.0324,32.0418,31.9296,31.9483,659499.0
2023-02-27 15:40:00,34.18,34.25,34.16,34.2,1076161.0,31.939,32.0044,31.9203,31.9577,1076161.0
2023-02-27 15:50:00,34.2,34.25,34.19,34.2,2630183.0,31.9577,32.0044,31.9483,31.9577,2630183.0
2023-02-28 09:30:00,34.35,34.4,34.18,34.3,1282849.0,32.0978,32.1446,31.939,32.0511,1282849.0
2023-02-28 09:40:00,34.29,34.49,34.26,34.43,1248963.0,32.0418,32.2287,32.0137,32.1726,1248963.0
2023-02-28 09:50:00,34.43,34.47,34.29,34.3,719430.0,32.1726,32.21,32.0418,32.0511,719430.0
2023-02-28 10:00:00,34.32,34.43,34.31,34.33,490350.0,32.0698,32.1726,32.0605,32.0791,490350.0
2023-02-28 10:10:00,34.33,34.34,34.22,34.29,515307.0,32.0791,32.0885,31.9764,32.0418,515307.0
2023-02-28 10:20:00,34.29,34.36,34.25,34.26,850566.0,32.0418,32.1072,32.0044,32.0137,850566.0
2023-02-28 10:30:00,34.26,34.34,34.24,34.33,428239.0,32.0137,32.0885,31.995,32.0791,428239.0
2023-02-28 10:40:00,34.33,34.34,34.25,34.29,405187.0,32.0791,32.0885,32.0044,32.0418,405187.0
2023-02-28 10:50:00,34.29,34.29,34.21,34.26,216407.0,32.0418,32.0418,31.967,32.0137,216407.0
2023-02-28 11:00:00,34.26,34.33,34.25,34.32,284165.0,32.0137,32.0791,32.0044,32.0698,284165.0
2023-02-28 11:10:00,34.33,34.39,34.31,34.32,442959.0,32.0791,32.1352,32.0605,32.0698,442959.0
2023-02-28 11:20:00,34.32,34.39,34.31,34.36,248416.0,32.0698,32.1352,32.0605,32.1072,248416.0
2023-02-28 11:30:00,34.36,34.43,34.35,34.42,500054.0,32.1072,32.1726,32.0978,32.1632,500054.0
2023-02-28 11:40:00,34.42,34.43,34.3,34.37,1374858.0,32.1632,32.1726,32.0511,32.1165,1374858.0
2023-02-28 11:50:00,34.38,34.39,34.31,34.33,430493.0,32.1259,32.1352,32.0605,32.0791,430493.0
2023-02-28 12:00:00,34.33,34.37,34.32,34.34,333197.0,32.0791,32.1165,32.0698,32.0885,333197.0
2023-02-28 12:10:00,34.35,34.42,34.34,34.41,293759.0,32.0978,32.1632,32.0885,32.1539,293759.0
2023-02-28 12:20:00,34.41,34.42,34.34,34.38,323095.0,32.1539,32.1632,32.0885,32.1259,323095.0
2023-02-28 12:30:00,34.38,34.4,34.3,34.3,563613.0,32.1259,32.1446,32.0511,32.0511,563613.0
2023-02-28 12:40:00,34.3,34.36,34.27,34.34,378495.0,32.0511,32.1072,32.0231,32.0885,378495.0
2023-02-28 12:50:00,34.34,34.46,34.34,34.42,609244.0,32.0885,32.2006,32.0885,32.1632,609244.0
2023-02-28 13:00:00,34.42,34.47,34.37,34.4,712031.0,32.1632,32.21,32.1165,32.1446,712031.0
2023-02-28 13:10:00,34.4,34.41,34.36,34.39,285529.0,32.1446,32.1539,32.1072,32.1352,285529.0
2023-02-28 13:20:00,34.39,34.42,34.38,34.42,372091.0,32.1352,32.1632,32.1259,32.1632,372091.0
2023-02-28 13:30:00,34.42,34.44,34.35,34.39,458422.0,32.1632,32.1819,32.0978,32.1352,458422.0
2023-02-28 13:40:00,34.38,34.39,34.36,34.38,247192.0,32.1259,32.1352,32.1072,32.1259,247192.0
2023-02-28 13:50:00,34.37,34.39,34.36,34.39,243603.0,32.1165,32.1352,32.1072,32.1352,243603.0
2023-02-28 14:00:00,34.39,34.43,34.33,34.38,558904.0,32.1352,32.1726,32.0791,32.1259,558904.0
2023-02-28 14:10:00,34.38,34.39,34.35,34.37,376461.0,32.1259,32.1352,32.0978,32.1165,376461.0
2023-02-28 14:20:00,34.36,34.37,34.3,34.32,587114.0,32.1072,32.1165,32.0511,32.0698,587114.0
2023-02-28 14:30:00,34.31,34.35,34.3,34.34,374001.0,32.0605,32.0978,32.0511,32.0885,374001.0
2023-02-28 14:40:00,34.33,34.39,34.32,34.39,273855.0,32.0791,32.1352,32.0698,32.1352,273855.0
2023-02-28 14:50:00,34.38,34.39,34.35,34.37,242040.0,32.1259,32.1352,32.0978,32.1165,242040.0
2023-02-28 15:00:00,34.36,34.37,34.31,34.37,345830.0,32.1072,32.1165,32.0605,32.1165,345830.0
2023-02-28 15:10:00,34.37,34.39,34.35,34.37,468773.0,32.1165,32.1352,32.0978,32.1165,468773.0
2023-02-28 15:20:00,34.37,34.37,34.33,34.35,461483.0,32.1165,32.1165,32.0791,32.0978,461483.0
2023-02-28 15:30:00,34.34,34.35,34.28,34.32,602949.0,32.0885,32.0978,32.0324,32.0698,602949.0
2023-02-28 15:40:00,34.32,34.38,34.3,34.32,942609.0,32.0698,32.1259,32.0511,32.0698,942609.0
2023-02-28 15:50:00,34.33,34.38,34.27,34.27,2576894.0,32.0791,32.1259,32.0231,32.0231,2576894.0
2023-03-01 09:30:00,34.15,34.49,34.02,34.46,1826979.0,31.911,32.2287,31.7895,32.2006,1826979.0
2023-03-01 09:40:00,34.45,34.46,34.26,34.32,1143284.0,32.1913,32.2006,32.0137,32.0698,1143284.0
2023-03-01 09:50:00,34.32,34.33,34.26,34.31,819516.0,32.0698,32.0791,32.0137,32.0605,819516.0
2023-03-01 10:00:00,34.32,34.35,34.17,34.18,1119023.0,32.0698,32.0978,31.9296,31.939,1119023.0
2023-03-01 10:10:00,34.17,34.22,34.1,34.21,684943.0,31.9296,31.9764,31.8642,31.967,684943.0
2023-03-01 10:20:00,34.2,34.26,34.2,34.22,519640.0,31.9577,32.0137,31.9577,31.9764,519640.0
2023-03-01 10:30:00,34.23,34.27,34.14,34.23,543136.0,31.9857,32.0231,31.9016,31.9857,543136.0
2023-03-01 10:40:00,34.23,34.3,34.2,34.3,574427.0,31.9857,32.0511,31.9577,32.0511,574427.0
2023-03-01 10:50:00,34.3,34.35,34.27,34.34,668139.0,32.0511,32.0978,32.0231,32.0885,668139.0
2023-03-01 11:00:00,34.33,34.34,34.12,34.15,472323.0,32.0791,32.0885,31.8829,31.911,472323.0
2023-03-01 11:10:00,34.15,34.16,34.05,34.06,492835.0,31.911,31.9203,31.8175,31.8269,492835.0
2023-03-01 11:20:00,34.07,34.18,34.04,34.16,545815.0,31.8362,31.939,31.8082,31.9203,545815.0
2023-03-01 11:30:00,34.16,34.23,34.15,34.2,609936.0,31.9203,31.9857,31.911,31.9577,609936.0
2023-03-01 11:40:00,34.2,34.29,34.19,34.24,407029.0,31.9577,32.0418,31.9483,31.995,407029.0
2023-03-01 11:50:00,34.25,34.26,34.19,34.19,425805.0,32.0044,32.0137,31.9483,31.9483,425805.0
2023-03-01 12:00:00,34.19,34.2,34.14,34.18,634362.0,31.9483,31.9577,31.9016,31.939,634362.0
2023-03-01 12:10:00,34.18,34.24,34.15,34.22,400188.0,31.939,31.995,31.911,31.9764,400188.0
2023-03-01 12:20:00,34.21,34.24,34.2,34.2,358911.0,31.967,31.995,31.9577,31.9577,358911.0
2023-03-01 12:30:00,34.2,34.26,34.2,34.25,374892.0,31.9577,32.0137,31.9577,32.0044,374892.0
2023-03-01 12:40:00,34.25,34.32,34.24,34.28,337033.0,32.0044,32.0698,31.995,32.0324,337033.0
2023-03-01 12:50:00,34.27,34.29,34.23,34.24,204850.0,32.0231,32.0418,31.9857,31.995,204850.0
2023-03-01 13:00:00,34.24,34.25,34.17,34.2,242668.0,31.995,32.0044,31.9296,31.9577,242668.0
2023-03-01 13:10:00,34.2,34.26,34.19,34.25,330467.0,31.9577,32.0137,31.9483,32.0044,330467.0
2023-03-01 13:20:00,34.25,34.25,34.14,34.14,304321.0,32.0044,32.0044,31.9016,31.9016,304321.0
2023-03-01 13:30:00,34.14,34.15,34.09,34.12,401776.0,31.9016,31.911,31.8549,31.8829,401776.0
2023-03-01 13:40:00,34.11,34.14,34.08,34.14,299770.0,31.8736,31.9016,31.8455,31.9016,299770.0
2023-03-01 13:50:00,34.13,34.15,34.07,34.1,202173.0,31.8923,31.911,31.8362,31.8642,202173.0
2023-03-01 14:00:00,34.09,34.1,34.03,34.06,319279.0,31.8549,31.8642,31.7988,31.8269,319279.0
2023-03-01 14:10:00,34.06,34.08,34.02,34.04,446155.0,31.8269,31.8455,31.7895,31.8082,446155.0
2023-03-01 14:20:00,34.04,34.07,34.0,34.01,359291.0,31.8082,31.8362,31.7708,31.7801,359291.0
2023-03-01 14:30:00,34.0,34.02,33.98,34.02,421471.0,31.7708,31.7895,31.7521,31.7895,421471.0
2023-03-01 14:40:00,34.02,34.04,34.0,34.01,515908.0,31.7895,31.8082,31.7708,31.7801,515908.0
2023-03-01 14:50:00,34.01,34.05,33.99,34.02,227441.0,31.7801,31.8175,31.7614,31.7895,227441.0
2023-03-01 15:00:00,34.02,34.08,34.02,34.08,355949.0,31.7895,31.8455,31.7895,31.8455,355949.0
2023-03-01 15:10:00,34.08,34.09,34.03,34.08,374792.0,31.8455,31.8549,31.7988,31.8455,374792.0
2023-03-01 15:20:00,34.08,34.08,34.03,34.05,346796.0,31.8455,31.8455,31.7988,31.8175,346796.0
2023-03-01 15:30:00,34.05,34.11,34.03,34.08,927978.0,31.8175,31.8736,31.7988,31.8455,927978.0
2023-03-01 15:40:00,34.08,34.19,34.08,34.18,873418.0,31.8455,31.9483,31.8455,31.939,873418.0
2023-03-01 15:50:00,34.17,34.18,34.11,34.15,1900177.0,31.9296,31.939,31.8736,31.911,1900177.0
2023-03-02 09:30:00,33.66,33.7,33.43,33.49,1623083.0,31.6597,31.6973,31.4434,31.4998,1623083.0
2023-03-02 09:40:00,33.49,33.49,33.11,33.14,1778840.0,31.4998,31.4998,31.1424,31.1706,1778840.0
2023-03-02 09:50:00,33.14,33.33,33.12,33.22,1132115.0,31.1706,31.3493,31.1518,31.2458,1132115.0
2023-03-02 10:00:00,33.21,33.44,33.2,33.4,1073430.0,31.2364,31.4528,31.227,31.4151,1073430.0
2023-03-02 10:10:00,33.4,33.4,33.29,33.31,383571.0,31.4151,31.4151,31.3117,31.3305,383571.0
2023-03-02 10:20:00,33.31,33.33,33.21,33.32,537035.0,31.3305,31.3493,31.2364,31.3399,537035.0
2023-03-02 10:30:00,33.32,33.36,33.25,33.26,476091.0,31.3399,31.3775,31.2741,31.2835,476091.0
2023-03-02 10:40:00,33.26,33.28,33.21,33.25,422906.0,31.2835,31.3023,31.2364,31.2741,422906.0
2023-03-02 10:50:00,33.26,33.31,33.25,33.26,450077.0,31.2835,31.3305,31.2741,31.2835,450077.0
2023-03-02 11:00:00,33.27,33.32,33.25,33.27,585500.0,31.2929,31.3399,31.2741,31.2929,585500.0
2023-03-02 11:10:00,33.27,33.32,33.26,33.31,470884.0,31.2929,31.3399,31.2835,31.3305,470884.0
2023-03-02 11:20:00,33.31,33.32,33.22,33.25,468933.0,31.3305,31.3399,31.2458,31.2741,468933.0
2023-03-02 11:30:00,33.25,33.3,33.16,33.18,698970.0,31.2741,31.3211,31.1894,31.2082,698970.0
2023-03-02 11:40:00,33.19,33.2,33.12,33.15,595061.0,31.2176,31.227,31.1518,31.18,595061.0
2023-03-02 11:50:00,33.15,33.17,33.11,33.12,606804.0,31.18,31.1988,31.1424,31.1518,606804.0
2023-03-02 12:00:00,33.12,33.13,33.01,33.04,1291553.0,31.1518,31.1612,31.0483,31.0765,1291553.0
2023-03-02 12:10:00,33.04,33.08,33.01,33.05,1042951.0,31.0765,31.1142,31.0483,31.0859,1042951.0
2023-03-02 12:20:00,33.05,33.07,33.0,33.05,891121.0,31.0859,31.1048,31.0389,31.0859,891121.0
2023-03-02 12:30:00,33.05,33.14,33.05,33.1,860012.0,31.0859,31.1706,31.0859,31.133,860012.0
2023-03-02 12:40:00,33.1,33.11,33.04,33.05,613299.0,31.133,31.1424,31.0765,31.0859,613299.0
2023-03-02 12:50:00,33.05,33.15,33.05,33.15,863363.0,31.0859,31.18,31.0859,31.18,863363.0
2023-03-02 13:00:00,33.15,33.21,33.1,33.11,858487.0,31.18,31.2364,31.133,31.1424,858487.0
2023-03-02 13:10:00,33.11,33.17,33.1,33.14,408766.0,31.1424,31.1988,31.133,31.1706,408766.0
2023-03-02 13:20:00,33.14,33.16,33.12,33.15,513225.0,31.1706,31.1894,31.1518,31.18,513225.0
2023-03-02 13:30:00,33.14,33.36,33.14,33.29,903125.0,31.1706,31.3775,31.1706,31.3117,903125.0
2023-03-02 13:40:00,33.29,33.32,33.24,33.29,578297.0,31.3117,31.3399,31.2647,31.3117,578297.0
2023-03-02 13:50:00,33.28,33.33,33.27,33.32,494761.0,31.3023,31.3493,31.2929,31.3399,494761.0
2023-03-02 14:00:00,33.32,33.4,33.32,33.37,919048.0,31.3399,31.4151,31.3399,31.3869,919048.0
2023-03-02 14:10:00,33.37,33.38,33.26,33.32,443705.0,31.3869,31.3963,31.2835,31.3399,443705.0
2023-03-02 14:20:00,33.32,33.34,33.27,33.33,608593.0,31.3399,31.3587,31.2929,31.3493,608593.0
2023-03-02 14:30:00,33.34,33.34,33.27,33.29,372185.0,31.3587,31.3587,31.2929,31.3117,372185.0
2023-03-02 14:40:00,33.29,33.34,33.28,33.34,309389.0,31.3117,31.3587,31.3023,31.3587,309389.0
2023-03-02 14:50:00,33.34,33.42,33.33,33.42,612117.0,31.3587,31.434,31.3493,31.434,612117.0
2023-03-02 15:00:00,33.41,33.44,33.36,33.41,840756.0,31.4246,31.4528,31.3775,31.4246,840756.0
2023-03-02 15:10:00,33.41,33.51,33.39,33.48,682598.0,31.4246,31.5186,31.4057,31.4904,682598.0
2023-03-02 15:20:00,33.48,33.52,33.45,33.5,734431.0,31.4904,31.528,31.4622,31.5092,734431.0
2023-03-02 15:30:00,33.5,33.58,33.49,33.55,948693.0,31.5092,31.5845,31.4998,31.5562,948693.0
2023-03-02 15:40:00,33.55,33.6,33.53,33.55,1240768.0,31.5562,31.6033,31.5374,31.5562,1240768.0
2023-03-02 15:50:00,33.56,33.56,33.46,33.51,2736559.0,31.5656,31.5656,31.4716,31.5186,2736559.0
2023-03-03 09:30:00,33.65,33.85,33.65,33.75,1669839.0,31.6503,31.8384,31.6503,31.7443,1669839.0
2023-03-03 09:40:00,33.76,33.88,33.68,33.88,941068.0,31.7538,31.8666,31.6785,31.8666,941068.0
2023-03-03 09:50:00,33.87,33.95,33.85,33.89,888259.0,31.8572,31.9325,31.8384,31.876,888259.0
2023-03-03 10:00:00,33.9,33.92,33.76,33.78,833649.0,31.8854,31.9042,31.7538,31.7726,833649.0
2023-03-03 10:10:00,33.78,33.97,33.77,33.95,757518.0,31.7726,31.9513,31.7632,31.9325,757518.0
2023-03-03 10:20:00,33.95,34.05,33.94,34.04,768872.0,31.9325,32.0265,31.9231,32.0171,768872.0
2023-03-03 10:30:00,34.05,34.05,33.95,33.98,456101.0,32.0265,32.0265,31.9325,31.9607,456101.0
2023-03-03 10:40:00,33.99,34.03,33.96,33.97,748591.0,31.9701,32.0077,31.9419,31.9513,748591.0
2023-03-03 10:50:00,33.97,34.02,33.96,34.0,423562.0,31.9513,31.9983,31.9419,31.9795,423562.0
2023-03-03 11:00:00,34.0,34.09,33.99,34.07,496071.0,31.9795,32.0641,31.9701,32.0453,496071.0
2023-03-03 11:10:00,34.07,34.12,34.04,34.09,492268.0,32.0453,32.0924,32.0171,32.0641,492268.0
2023-03-03 11:20:00,34.09,34.12,34.08,34.09,446287.0,32.0641,32.0924,32.0547,32.0641,446287.0
2023-03-03 11:30:00,34.09,34.11,34.05,34.08,582324.0,32.0641,32.083,32.0265,32.0547,582324.0
2023-03-03 11:40:00,34.08,34.11,34.06,34.09,356493.0,32.0547,32.083,32.0359,32.0641,356493.0
2023-03-03 11:50:00,34.09,34.11,34.07,34.1,787591.0,32.0641,32.083,32.0453,32.0735,787591.0
2023-03-03 12:00:00,34.11,34.12,34.08,34.11,462303.0,32.083,32.0924,32.0547,32.083,462303.0
2023-03-03 12:10:00,34.11,34.13,34.07,34.11,606336.0,32.083,32.1018,32.0453,32.083,606336.0
2023-03-03 12:20:00,34.1,34.11,34.05,34.08,330853.0,32.0735,32.083,32.0265,32.0547,330853.0
2023-03-03 12:30:00,34.08,34.11,34.07,34.08,366609.0,32.0547,32.083,32.0453,32.0547,366609.0
2023-03-03 12:40:00,34.09,34.1,34.04,34.09,658105.0,32.0641,32.0735,32.0171,32.0641,658105.0
2023-03-03 12:50:00,34.09,34.13,34.08,34.13,539620.0,32.0641,32.1018,32.0547,32.1018,539620.0
2023-03-03 13:00:00,34.13,34.16,34.1,34.12,583457.0,32.1018,32.13,32.0735,32.0924,583457.0
2023-03-03 13:10:00,34.12,34.13,34.07,34.09,544892.0,32.0924,32.1018,32.0453,32.0641,544892.0
2023-03-03 13:20:00,34.1,34.11,34.07,34.09,308916.0,32.0735,32.083,32.0453,32.0641,308916.0
2023-03-03 13:30:00,34.09,34.11,34.06,34.1,388868.0,32.0641,32.083,32.0359,32.0735,388868.0
2023-03-03 13:40:00,34.09,34.11,34.07,34.08,253134.0,32.0641,32.083,32.0453,32.0547,253134.0
2023-03-03 13:50:00,34.08,34.1,34.07,34.09,304749.0,32.0547,32.0735,32.0453,32.0641,304749.0
2023-03-03 14:00:00,34.09,34.13,34.08,34.12,408951.0,32.0641,32.1018,32.0547,32.0924,408951.0
2023-03-03 14:10:00,34.12,34.18,34.11,34.16,673730.0,32.0924,32.1488,32.083,32.13,673730.0
2023-03-03 14:20:00,34.16,34.22,34.16,34.22,475160.0,32.13,32.1864,32.13,32.1864,475160.0
2023-03-03 14:30:00,34.22,34.23,34.18,34.2,418328.0,32.1864,32.1958,32.1488,32.1676,418328.0
2023-03-03 14:40:00,34.2,34.23,34.2,34.21,438899.0,32.1676,32.1958,32.1676,32.177,438899.0
2023-03-03 14:50:00,34.22,34.23,34.2,34.23,345641.0,32.1864,32.1958,32.1676,32.1958,345641.0
2023-03-03 15:00:00,34.23,34.29,34.22,34.28,605043.0,32.1958,32.2523,32.1864,32.2429,605043.0
2023-03-03 15:10:00,34.28,34.29,34.2,34.23,824560.0,32.2429,32.2523,32.1676,32.1958,824560.0
2023-03-03 15:20:00,34.23,34.27,34.22,34.23,600621.0,32.1958,32.2334,32.1864,32.1958,600621.0
2023-03-03 15:30:00,34.23,34.24,34.18,34.2,869095.0,32.1958,32.2052,32.1488,32.1676,869095.0
2023-03-03 15:40:00,34.2,34.21,34.16,34.18,1127407.0,32.1676,32.177,32.13,32.1488,1127407.0
2023-03-03 15:50:00,34.18,34.24,34.15,34.15,3531375.0,32.1488,32.2052,32.1206,32.1206,3531375.0
2023-03-06 09:30:00,34.24,34.27,34.16,34.2,1303306.0,32.2052,32.2334,32.13,32.1676,1303306.0
2023-03-06 09:40:00,34.21,34.26,34.19,34.26,700568.0,32.177,32.224,32.1582,32.224,700568.0
2023-03-06 09:50:00,34.26,34.28,34.19,34.25,663895.0,32.224,32.2429,32.1582,32.2146,663895.0
2023-03-06 10:00:00,34.26,34.44,34.25,34.41,1243143.0,32.224,32.3933,32.2146,32.3651,1243143.0
2023-03-06 10:10:00,34.4,34.56,34.38,34.52,1398291.0,32.3557,32.5062,32.3369,32.4686,1398291.0
2023-03-06 10:20:00,34.51,34.52,34.43,34.51,642764.0,32.4592,32.4686,32.3839,32.4592,642764.0
2023-03-06 10:30:00,34.51,34.54,34.4,34.4,953917.0,32.4592,32.4874,32.3557,32.3557,953917.0
2023-03-06 10:40:00,34.4,34.42,34.33,34.37,1557245.0,32.3557,32.3745,32.2899,32.3275,1557245.0
2023-03-06 10:50:00,34.36,34.43,34.35,34.38,454638.0,32.3181,32.3839,32.3087,32.3369,454638.0
2023-03-06 11:00:00,34.38,34.4,34.33,34.34,650194.0,32.3369,32.3557,32.2899,32.2993,650194.0
2023-03-06 11:10:00,34.34,34.38,34.31,34.37,696135.0,32.2993,32.3369,32.2711,32.3275,696135.0
2023-03-06 11:20:00,34.37,34.37,34.24,34.25,821966.0,32.3275,32.3275,32.2052,32.2146,821966.0
2023-03-06 11:30:00,34.25,34.27,34.21,34.23,844051.0,32.2146,32.2334,32.177,32.1958,844051.0
2023-03-06 11:40:00,34.23,34.24,34.17,34.2,550824.0,32.1958,32.2052,32.1394,32.1676,550824.0
2023-03-06 11:50:00,34.21,34.24,34.19,34.23,537332.0,32.177,32.2052,32.1582,32.1958,537332.0
2023-03-06 12:00:00,34.23,34.28,34.22,34.27,321635.0,32.1958,32.2429,32.1864,32.2334,321635.0
2023-03-06 12:10:00,34.27,34.31,34.25,34.3,413482.0,32.2334,32.2711,32.2146,32.2617,413482.0
2023-03-06 12:20:00,34.3,34.31,34.24,34.25,250518.0,32.2617,32.2711,32.2052,32.2146,250518.0
2023-03-06 12:30:00,34.25,34.28,34.22,34.23,305306.0,32.2146,32.2429,32.1864,32.1958,305306.0
2023-03-06 12:40:00,34.23,34.25,34.16,34.16,416088.0,32.1958,32.2146,32.13,32.13,416088.0
2023-03-06 12:50:00,34.17,34.18,34.13,34.14,525346.0,32.1394,32.1488,32.1018,32.1112,525346.0
2023-03-06 13:00:00,34.14,34.18,34.12,34.15,240617.0,32.1112,32.1488,32.0924,32.1206,240617.0
2023-03-06 13:10:00,34.15,34.16,34.1,34.13,397756.0,32.1206,32.13,32.0735,32.1018,397756.0
2023-03-06 13:20:00,34.13,34.13,34.06,34.11,491218.0,32.1018,32.1018,32.0359,32.083,491218.0
2023-03-06 13:30:00,34.1,34.1,34.03,34.04,295228.0,32.0735,32.0735,32.0077,32.0171,295228.0
2023-03-06 13:40:00,34.04,34.05,34.0,34.01,445650.0,32.0171,32.0265,31.9795,31.9889,445650.0
2023-03-06 13:50:00,34.01,34.05,33.98,34.04,714021.0,31.9889,32.0265,31.9607,32.0171,714021.0
2023-03-06 14:00:00,34.04,34.12,34.03,34.12,466444.0,32.0171,32.0924,32.0077,32.0924,466444.0
2023-03-06 14:10:00,34.12,34.14,34.09,34.13,626645.0,32.0924,32.1112,32.0641,32.1018,626645.0
2023-03-06 14:20:00,34.13,34.15,34.1,34.15,469049.0,32.1018,32.1206,32.0735,32.1206,469049.0
2023-03-06 14:30:00,34.15,34.2,34.14,34.2,470688.0,32.1206,32.1676,32.1112,32.1676,470688.0
2023-03-06 14:40:00,34.19,34.25,34.19,34.21,442917.0,32.1582,32.2146,32.1582,32.177,442917.0
2023-03-06 14:50:00,34.21,34.23,34.19,34.22,535871.0,32.177,32.1958,32.1582,32.1864,535871.0
2023-03-06 15:00:00,34.22,34.25,34.2,34.25,506148.0,32.1864,32.2146,32.1676,32.2146,506148.0
2023-03-06 15:10:00,34.24,34.27,34.2,34.24,692674.0,32.2052,32.2334,32.1676,32.2052,692674.0
2023-03-06 15:20:00,34.23,34.26,34.18,34.18,671483.0,32.1958,32.224,32.1488,32.1488,671483.0
2023-03-06 15:30:00,34.19,34.2,34.15,34.2,647738.0,32.1582,32.1676,32.1206,32.1676,647738.0
2023-03-06 15:40:00,34.19,34.2,34.13,34.15,584717.0,32.1582,32.1676,32.1018,32.1206,584717.0
2023-03-06 15:50:00,34.15,34.16,34.08,34.1,2398868.0,32.1206,32.13,32.0547,32.0735,2398868.0
2023-03-07 09:30:00,33.85,33.9,33.62,33.75,1908423.0,31.8384,31.8854,31.6221,31.7443,1908423.0
2023-03-07 09:40:00,33.75,33.75,33.55,33.68,1240220.0,31.7443,31.7443,31.5562,31.6785,1240220.0
2023-03-07 09:50:00,33.68,33.76,33.67,33.7,737113.0,31.6785,31.7538,31.6691,31.6973,737113.0
2023-03-07 10:00:00,33.7,33.73,33.4,33.43,1659665.0,31.6973,31.7255,31.4151,31.4434,1659665.0
2023-03-07 10:10:00,33.43,33.62,33.39,33.56,920549.0,31.4434,31.6221,31.4057,31.5656,920549.0
2023-03-07 10:20:00,33.55,33.69,33.51,33.51,1003336.0,31.5562,31.6879,31.5186,31.5186,1003336.0
2023-03-07 10:30:00,33.51,33.6,33.43,33.45,730961.0,31.5186,31.6033,31.4434,31.4622,730961.0
2023-03-07 10:40:00,33.46,33.47,33.32,33.4,1131351.0,31.4716,31.481,31.3399,31.4151,1131351.0
2023-03-07 10:50:00,33.39,33.42,33.24,33.25,979851.0,31.4057,31.434,31.2647,31.2741,979851.0
2023-03-07 11:00:00,33.26,33.31,33.22,33.27,991212.0,31.2835,31.3305,31.2458,31.2929,991212.0
2023-03-07 11:10:00,33.28,33.32,33.22,33.24,639409.0,31.3023,31.3399,31.2458,31.2647,639409.0
2023-03-07 11:20:00,33.25,33.28,33.21,33.25,618954.0,31.2741,31.3023,31.2364,31.2741,618954.0
2023-03-07 11:30:00,33.25,33.25,33.2,33.23,863325.0,31.2741,31.2741,31.227,31.2552,863325.0
2023-03-07 11:40:00,33.23,33.24,33.17,33.2,831369.0,31.2552,31.2647,31.1988,31.227,831369.0
2023-03-07 11:50:00,33.19,33.22,33.1,33.12,832741.0,31.2176,31.2458,31.133,31.1518,832741.0
2023-03-07 12:00:00,33.11,33.18,33.1,33.14,571713.0,31.1424,31.2082,31.133,31.1706,571713.0
2023-03-07 12:10:00,33.15,33.22,33.11,33.22,649062.0,31.18,31.2458,31.1424,31.2458,649062.0
2023-03-07 12:20:00,33.22,33.33,33.19,33.29,1201441.0,31.2458,31.3493,31.2176,31.3117,1201441.0
2023-03-07 12:30:00,33.29,33.34,33.27,33.29,647392.0,31.3117,31.3587,31.2929,31.3117,647392.0
2023-03-07 12:40:00,33.3,33.3,33.22,33.27,639802.0,31.3211,31.3211,31.2458,31.2929,639802.0
2023-03-07 12:50:00,33.28,33.3,33.18,33.19,491803.0,31.3023,31.3211,31.2082,31.2176,491803.0
2023-03-07 13:00:00,33.18,33.19,33.07,33.12,637407.0,31.2082,31.2176,31.1048,31.1518,637407.0
2023-03-07 13:10:00,33.11,33.12,33.04,33.05,1058861.0,31.1424,31.1518,31.0765,31.0859,1058861.0
2023-03-07 13:20:00,33.04,33.05,32.98,33.01,941608.0,31.0765,31.0859,31.0201,31.0483,941608.0
2023-03-07 13:30:00,33.0,33.02,32.9,32.91,863618.0,31.0389,31.0577,30.9449,30.9543,863618.0
2023-03-07 13:40:00,32.92,32.93,32.83,32.85,728534.0,30.9637,30.9731,30.879,30.8978,728534.0
2023-03-07 13:50:00,32.85,32.92,32.8,32.91,992047.0,30.8978,30.9637,30.8508,30.9543,992047.0
2023-03-07 14:00:00,32.91,33.0,32.91,32.98,945085.0,30.9543,31.0389,30.9543,31.0201,945085.0
2023-03-07 14:10:00,32.97,33.0,32.94,32.96,496901.0,31.0107,31.0389,30.9825,31.0013,496901.0
2023-03-07 14:20:00,32.96,32.96,32.87,32.89,635174.0,31.0013,31.0013,30.9166,30.9355,635174.0
2023-03-07 14:30:00,32.89,32.95,32.86,32.93,1116387.0,30.9355,30.9919,30.9072,30.9731,1116387.0
2023-03-07 14:40:00,32.94,32.96,32.91,32.93,826616.0,30.9825,31.0013,30.9543,30.9731,826616.0
2023-03-07 14:50:00,32.92,32.94,32.88,32.92,379522.0,30.9637,30.9825,30.926,30.9637,379522.0
2023-03-07 15:00:00,32.92,32.98,32.91,32.95,750590.0,30.9637,31.0201,30.9543,30.9919,750590.0
2023-03-07 15:10:00,32.96,33.0,32.93,32.98,1004881.0,31.0013,31.0389,30.9731,31.0201,1004881.0
2023-03-07 15:20:00,32.98,33.03,32.94,32.97,1108165.0,31.0201,31.0671,30.9825,31.0107,1108165.0
2023-03-07 15:30:00,32.97,33.1,32.96,33.08,1461431.0,31.0107,31.133,31.0013,31.1142,1461431.0
2023-03-07 15:40:00,33.07,33.1,32.96,32.98,1390481.0,31.1048,31.133,31.0013,31.0201,1390481.0
2023-03-07 15:50:00,32.98,33.02,32.94,33.0,3822755.0,31.0201,31.0577,30.9825,31.0389,3822755.0
2023-03-08 09:30:00,32.66,32.96,32.6,32.63,2361016.0,30.7191,31.0013,30.6627,30.6909,2361016.0
2023-03-08 09:40:00,32.64,32.78,32.61,32.77,1238647.0,30.7003,30.832,30.6721,30.8226,1238647.0
2023-03-08 09:50:00,32.77,32.95,32.75,32.91,1251732.0,30.8226,30.9919,30.8038,30.9543,1251732.0
2023-03-08 10:00:00,32.91,32.91,32.72,32.8,1142389.0,30.9543,30.9543,30.7756,30.8508,1142389.0
2023-03-08 10:10:00,32.8,32.91,32.71,32.73,778199.0,30.8508,30.9543,30.7662,30.785,778199.0
2023-03-08 10:20:00,32.73,32.9,32.72,32.85,864764.0,30.785,30.9449,30.7756,30.8978,864764.0
2023-03-08 10:30:00,32.85,32.97,32.84,32.93,941648.0,30.8978,31.0107,30.8884,30.9731,941648.0
2023-03-08 10:40:00,32.94,32.96,32.81,32.82,847985.0,30.9825,31.0013,30.8602,30.8696,847985.0
2023-03-08 10:50:00,32.82,32.83,32.69,32.71,886973.0,30.8696,30.879,30.7473,30.7662,886973.0
2023-03-08 11:00:00,32.72,32.79,32.7,32.77,609596.0,30.7756,30.8414,30.7567,30.8226,609596.0
2023-03-08 11:10:00,32.77,32.82,32.74,32.75,583400.0,30.8226,30.8696,30.7944,30.8038,583400.0
2023-03-08 11:20:00,32.75,32.82,32.74,32.79,632133.0,30.8038,30.8696,30.7944,30.8414,632133.0
2023-03-08 11:30:00,32.79,32.8,32.69,32.71,1139414.0,30.8414,30.8508,30.7473,30.7662,1139414.0
2023-03-08 11:40:00,32.72,32.8,32.7,32.79,509082.0,30.7756,30.8508,30.7567,30.8414,509082.0
2023-03-08 11:50:00,32.79,32.8,32.73,32.75,388226.0,30.8414,30.8508,30.785,30.8038,388226.0
2023-03-08 12:00:00,32.75,32.75,32.62,32.65,568646.0,30.8038,30.8038,30.6815,30.7097,568646.0
2023-03-08 12:10:00,32.65,32.66,32.58,32.62,749999.0,30.7097,30.7191,30.6439,30.6815,749999.0
2023-03-08 12:20:00,32.63,32.63,32.56,32.57,354600.0,30.6909,30.6909,30.6251,30.6345,354600.0
2023-03-08 12:30:00,32.57,32.57,32.5,32.54,759582.0,30.6345,30.6345,30.5686,30.6063,759582.0
2023-03-08 12:40:00,32.54,32.6,32.53,32.54,579505.0,30.6063,30.6627,30.5968,30.6063,579505.0
2023-03-08 12:50:00,32.55,32.59,32.52,32.53,522350.0,30.6157,30.6533,30.5874,30.5968,522350.0
2023-03-08 13:00:00,32.54,32.56,32.5,32.52,708593.0,30.6063,30.6251,30.5686,30.5874,708593.0
2023-03-08 13:10:00,32.51,32.55,32.5,32.52,406058.0,30.578,30.6157,30.5686,30.5874,406058.0
2023-03-08 13:20:00,32.51,32.56,32.48,32.5,627370.0,30.578,30.6251,30.5498,30.5686,627370.0
2023-03-08 13:30:00,32.5,32.54,32.48,32.48,511163.0,30.5686,30.6063,30.5498,30.5498,511163.0
2023-03-08 13:40:00,32.48,32.52,32.47,32.49,475645.0,30.5498,30.5874,30.5404,30.5592,475645.0
2023-03-08 13:50:00,32.48,32.52,32.46,32.48,497940.0,30.5498,30.5874,30.531,30.5498,497940.0
2023-03-08 14:00:00,32.48,32.51,32.46,32.47,394195.0,30.5498,30.578,30.531,30.5404,394195.0
2023-03-08 14:10:00,32.47,32.52,32.47,32.52,746531.0,30.5404,30.5874,30.5404,30.5874,746531.0
2023-03-08 14:20:00,32.52,32.56,32.51,32.55,542895.0,30.5874,30.6251,30.578,30.6157,542895.0
2023-03-08 14:30:00,32.55,32.58,32.53,32.55,1069998.0,30.6157,30.6439,30.5968,30.6157,1069998.0
2023-03-08 14:40:00,32.55,32.58,32.52,32.55,495470.0,30.6157,30.6439,30.5874,30.6157,495470.0
2023-03-08 14:50:00,32.55,32.55,32.51,32.52,402963.0,30.6157,30.6157,30.578,30.5874,402963.0
2023-03-08 15:00:00,32.52,32.54,32.47,32.49,627246.0,30.5874,30.6063,30.5404,30.5592,627246.0
2023-03-08 15:10:00,32.48,32.51,32.46,32.47,485765.0,30.5498,30.578,30.531,30.5404,485765.0
2023-03-08 15:20:00,32.47,32.5,32.44,32.46,927491.0,30.5404,30.5686,30.5122,30.531,927491.0
2023-03-08 15:30:00,32.45,32.53,32.44,32.51,1216228.0,30.5216,30.5968,30.5122,30.578,1216228.0
2023-03-08 15:40:00,32.51,32.62,32.5,32.55,1558040.0,30.578,30.6815,30.5686,30.6157,1558040.0
2023-03-08 15:50:00,32.54,32.58,32.51,32.56,2783548.0,30.6063,30.6439,30.578,30.6251,2783548.0
2023-03-09 09:30:00,32.29,32.39,32.23,32.3,2200487.0,30.3711,30.4652,30.3147,30.3805,2200487.0
2023-03-09 09:40:00,32.3,32.31,32.08,32.15,1851960.0,30.3805,30.3899,30.1736,30.2394,1851960.0
2023-03-09 09:50:00,32.15,32.16,31.91,31.95,3015745.0,30.2394,30.2488,30.0137,30.0513,3015745.0
2023-03-09 10:00:00,31.95,31.98,31.87,31.91,2290166.0,30.0513,30.0795,29.9761,30.0137,2290166.0
2023-03-09 10:10:00,31.91,31.92,31.7,31.76,3318644.0,30.0137,30.0231,29.8162,29.8726,3318644.0
2023-03-09 10:20:00,31.76,31.92,31.74,31.9,1755572.0,29.8726,30.0231,29.8538,30.0043,1755572.0
2023-03-09 10:30:00,31.9,31.97,31.88,31.92,1218144.0,30.0043,30.0701,29.9855,30.0231,1218144.0
2023-03-09 10:40:00,31.92,31.94,31.85,31.9,1405015.0,30.0231,30.0419,29.9573,30.0043,1405015.0
2023-03-09 10:50:00,31.89,31.9,31.72,31.72,1867003.0,29.9949,30.0043,29.835,29.835,1867003.0
2023-03-09 11:00:00,31.72,31.75,31.56,31.6,2847035.0,29.835,29.8632,29.6845,29.7221,2847035.0
2023-03-09 11:10:00,31.6,31.62,31.44,31.46,2850908.0,29.7221,29.7409,29.5716,29.5904,2850908.0
2023-03-09 11:20:00,31.46,31.49,31.3,31.31,3288268.0,29.5904,29.6187,29.4399,29.4493,3288268.0
2023-03-09 11:30:00,31.31,31.38,31.18,31.2,3661861.0,29.4493,29.5152,29.3271,29.3459,3661861.0
2023-03-09 11:40:00,31.2,31.24,31.13,31.21,2227971.0,29.3459,29.3835,29.28,29.3553,2227971.0
2023-03-09 11:50:00,31.21,31.3,31.2,31.23,2646751.0,29.3553,29.4399,29.3459,29.3741,2646751.0
2023-03-09 12:00:00,31.23,31.23,31.1,31.16,1492261.0,29.3741,29.3741,29.2518,29.3083,1492261.0
2023-03-09 12:10:00,31.16,31.22,31.07,31.12,1941513.0,29.3083,29.3647,29.2236,29.2706,1941513.0
2023-03-09 12:20:00,31.13,31.17,31.06,31.07,1285928.0,29.28,29.3177,29.2142,29.2236,1285928.0
2023-03-09 12:30:00,31.06,31.07,30.92,30.93,2406573.0,29.2142,29.2236,29.0825,29.0919,2406573.0
2023-03-09 12:40:00,30.92,30.97,30.73,30.74,3623463.0,29.0825,29.1296,28.9038,28.9132,3623463.0
2023-03-09 12:50:00,30.74,30.83,30.67,30.69,3151817.0,28.9132,28.9979,28.8474,28.8662,3151817.0
2023-03-09 13:00:00,30.69,30.74,30.63,30.68,2468556.0,28.8662,28.9132,28.8098,28.8568,2468556.0
2023-03-09 13:10:00,30.69,30.7,30.56,30.58,2388528.0,28.8662,28.8756,28.7439,28.7627,2388528.0
2023-03-09 13:20:00,30.58,30.71,30.56,30.62,2174366.0,28.7627,28.885,28.7439,28.8004,2174366.0
2023-03-09 13:30:00,30.62,30.67,30.49,30.51,2168555.0,28.8004,28.8474,28.6781,28.6969,2168555.0
2023-03-09 13:40:00,30.51,30.63,30.43,30.46,3286115.0,28.6969,28.8098,28.6216,28.6499,3286115.0
2023-03-09 13:50:00,30.45,30.59,30.43,30.58,2064673.0,28.6405,28.7721,28.6216,28.7627,2064673.0
2023-03-09 14:00:00,30.58,30.65,30.53,30.64,1829414.0,28.7627,28.8286,28.7157,28.8192,1829414.0
2023-03-09 14:10:00,30.64,30.76,30.58,30.74,1808896.0,28.8192,28.932,28.7627,28.9132,1808896.0
2023-03-09 14:20:00,30.75,30.86,30.73,30.8,1629228.0,28.9226,29.0261,28.9038,28.9697,1629228.0
2023-03-09 14:30:00,30.8,30.81,30.7,30.72,1253342.0,28.9697,28.9791,28.8756,28.8944,1253342.0
2023-03-09 14:40:00,30.73,30.78,30.62,30.63,1134948.0,28.9038,28.9508,28.8004,28.8098,1134948.0
2023-03-09 14:50:00,30.64,30.64,30.56,30.59,1260437.0,28.8192,28.8192,28.7439,28.7721,1260437.0
2023-03-09 15:00:00,30.59,30.62,30.47,30.49,1719519.0,28.7721,28.8004,28.6593,28.6781,1719519.0
2023-03-09 15:10:00,30.48,30.51,30.38,30.39,2045374.0,28.6687,28.6969,28.5746,28.584,2045374.0
2023-03-09 15:20:00,30.39,30.5,30.31,30.43,2503668.0,28.584,28.6875,28.5088,28.6216,2503668.0
2023-03-09 15:30:00,30.43,30.58,30.4,30.58,3240373.0,28.6216,28.7627,28.5934,28.7627,3240373.0
2023-03-09 15:40:00,30.58,30.64,30.49,30.55,3497587.0,28.7627,28.8192,28.6781,28.7345,3497587.0
2023-03-09 15:50:00,30.55,30.66,30.52,30.54,8144540.0,28.7345,28.838,28.7063,28.7251,8144540.0
2023-03-10 09:30:00,30.32,30.35,29.18,29.32,13940293.0,28.5182,28.5464,27.4459,27.5776,13940293.0
2023-03-10 09:40:00,29.32,29.37,28.92,29.33,9356083.0,27.5776,27.6246,27.2014,27.587,9356083.0
2023-03-10 09:50:00,29.34,30.04,29.33,29.98,7313168.0,27.5964,28.2548,27.587,28.1984,7313168.0
2023-03-10 10:00:00,29.99,30.18,29.83,30.1,5123198.0,28.2078,28.3865,28.0573,28.3113,5123198.0
2023-03-10 10:10:00,30.1,30.25,29.98,30.11,4544059.0,28.3113,28.4523,28.1984,28.3207,4544059.0
2023-03-10 10:20:00,30.12,30.49,30.1,30.25,4720097.0,28.3301,28.6781,28.3113,28.4523,4720097.0
2023-03-10 10:30:00,30.26,30.41,30.15,30.17,4559597.0,28.4617,28.6028,28.3583,28.3771,4559597.0
2023-03-10 10:40:00,30.17,30.17,29.87,30.11,4111270.0,28.3771,28.3771,28.0949,28.3207,4111270.0
2023-03-10 10:50:00,30.1,30.34,30.0,30.32,5401664.0,28.3113,28.537,28.2172,28.5182,5401664.0
2023-03-10 11:00:00,30.32,30.61,30.28,30.58,4718075.0,28.5182,28.7909,28.4806,28.7627,4718075.0
2023-03-10 11:10:00,30.58,30.72,30.43,30.66,3929672.0,28.7627,28.8944,28.6216,28.838,3929672.0
2023-03-10 11:20:00,30.67,30.98,30.62,30.91,4918993.0,28.8474,29.139,28.8004,29.0731,4918993.0
2023-03-10 11:30:00,30.92,31.04,30.8,30.93,4247187.0,29.0825,29.1954,28.9697,29.0919,4247187.0
2023-03-10 11:40:00,30.93,30.95,30.49,30.62,3272118.0,29.0919,29.1107,28.6781,28.8004,3272118.0
2023-03-10 11:50:00,30.62,30.71,30.52,30.58,2358570.0,28.8004,28.885,28.7063,28.7627,2358570.0
2023-03-10 12:00:00,30.58,30.62,30.35,30.38,2516319.0,28.7627,28.8004,28.5464,28.5746,2516319.0
2023-03-10 12:10:00,30.38,30.54,30.34,30.46,2328577.0,28.5746,28.7251,28.537,28.6499,2328577.0
2023-03-10 12:20:00,30.46,30.46,30.31,30.43,1810167.0,28.6499,28.6499,28.5088,28.6216,1810167.0
2023-03-10 12:30:00,30.43,30.68,30.42,30.62,2010549.0,28.6216,28.8568,28.6122,28.8004,2010549.0
2023-03-10 12:40:00,30.63,30.65,30.42,30.62,2075455.0,28.8098,28.8286,28.6122,28.8004,2075455.0
2023-03-10 12:50:00,30.62,30.68,30.53,30.55,1879914.0,28.8004,28.8568,28.7157,28.7345,1879914.0
2023-03-10 13:00:00,30.55,30.67,30.52,30.55,1685548.0,28.7345,28.8474,28.7063,28.7345,1685548.0
2023-03-10 13:10:00,30.55,30.57,30.31,30.33,1495563.0,28.7345,28.7533,28.5088,28.5276,1495563.0
2023-03-10 13:20:00,30.34,30.34,30.04,30.06,2144916.0,28.537,28.537,28.2548,28.2736,2144916.0
2023-03-10 13:30:00,30.05,30.15,30.0,30.01,2077770.0,28.2642,28.3583,28.2172,28.2266,2077770.0
2023-03-10 13:40:00,30.01,30.1,29.98,30.01,1977778.0,28.2266,28.3113,28.1984,28.2266,1977778.0
2023-03-10 13:50:00,30.0,30.03,29.96,29.97,1960099.0,28.2172,28.2454,28.1796,28.189,1960099.0
2023-03-10 14:00:00,29.98,30.3,29.95,30.26,4339768.0,28.1984,28.4994,28.1702,28.4617,4339768.0
2023-03-10 14:10:00,30.26,30.33,30.14,30.24,2866776.0,28.4617,28.5276,28.3489,28.4429,2866776.0
2023-03-10 14:20:00,30.24,30.34,30.2,30.23,3373354.0,28.4429,28.537,28.4053,28.4335,3373354.0
2023-03-10 14:30:00,30.23,30.39,30.22,30.34,2268139.0,28.4335,28.584,28.4241,28.537,2268139.0
2023-03-10 14:40:00,30.35,30.39,30.25,30.28,2541785.0,28.5464,28.584,28.4523,28.4806,2541785.0
2023-03-10 14:50:00,30.28,30.31,30.1,30.17,3221759.0,28.4806,28.5088,28.3113,28.3771,3221759.0
2023-03-10 15:00:00,30.17,30.22,30.1,30.21,2579549.0,28.3771,28.4241,28.3113,28.4147,2579549.0
2023-03-10 15:10:00,30.2,30.34,30.11,30.11,3229149.0,28.4053,28.537,28.3207,28.3207,3229149.0
2023-03-10 15:20:00,30.11,30.3,30.09,30.25,2302787.0,28.3207,28.4994,28.3018,28.4523,2302787.0
2023-03-10 15:30:00,30.26,30.29,30.19,30.19,2729462.0,28.4617,28.49,28.3959,28.3959,2729462.0
2023-03-10 15:40:00,30.2,30.26,30.11,30.12,3540893.0,28.4053,28.4617,28.3207,28.3301,3540893.0
2023-03-10 15:50:00,30.12,30.3,30.11,30.29,6967453.0,28.3301,28.4994,28.3207,28.49,6967453.0
2023-03-13 09:30:00,28.92,28.94,28.2,28.4,13796254.0,27.2014,27.2202,26.5242,26.7123,13796254.0
2023-03-13 09:40:00,28.4,28.44,27.87,28.38,11473972.0,26.7123,26.7499,26.2138,26.6935,11473972.0
2023-03-13 09:50:00,28.38,28.96,28.29,28.8,8435447.0,26.6935,27.239,26.6088,27.0885,8435447.0
2023-03-13 10:00:00,28.8,29.06,28.74,29.0,7900678.0,27.0885,27.3331,27.0321,27.2766,7900678.0
2023-03-13 10:10:00,29.0,29.16,28.64,28.78,7510545.0,27.2766,27.4271,26.938,27.0697,7510545.0
2023-03-13 10:20:00,28.79,29.02,28.71,28.87,7468332.0,27.0791,27.2954,27.0039,27.1544,7468332.0
2023-03-13 10:30:00,28.87,29.39,28.8,29.35,5494345.0,27.1544,27.6434,27.0885,27.6058,5494345.0
2023-03-13 10:40:00,29.36,29.39,29.07,29.12,3896611.0,27.6152,27.6434,27.3425,27.3895,3896611.0
2023-03-13 10:50:00,29.12,29.5,28.92,29.46,5491113.0,27.3895,27.7469,27.2014,27.7093,5491113.0
2023-03-13 11:00:00,29.46,29.46,29.17,29.34,5628265.0,27.7093,27.7093,27.4365,27.5964,5628265.0
2023-03-13 11:10:00,29.35,29.55,29.23,29.46,6272309.0,27.6058,27.7939,27.493,27.7093,6272309.0
2023-03-13 11:20:00,29.46,29.72,29.35,29.62,4426707.0,27.7093,27.9538,27.6058,27.8598,4426707.0
2023-03-13 11:30:00,29.61,29.69,29.47,29.58,3857832.0,27.8504,27.9256,27.7187,27.8222,3857832.0
2023-03-13 11:40:00,29.59,29.67,29.45,29.53,3494251.0,27.8316,27.9068,27.6999,27.7751,3494251.0
2023-03-13 11:50:00,29.53,29.55,29.1,29.38,3379214.0,27.7751,27.7939,27.3707,27.634,3379214.0
2023-03-13 12:00:00,29.39,29.59,29.22,29.41,3199155.0,27.6434,27.8316,27.4836,27.6623,3199155.0
2023-03-13 12:10:00,29.41,29.41,29.2,29.23,2015489.0,27.6623,27.6623,27.4647,27.493,2015489.0
2023-03-13 12:20:00,29.24,29.34,29.09,29.33,2297242.0,27.5024,27.5964,27.3613,27.587,2297242.0
2023-03-13 12:30:00,29.33,29.42,29.15,29.41,2950425.0,27.587,27.6717,27.4177,27.6623,2950425.0
2023-03-13 12:40:00,29.41,29.58,29.25,29.34,2953069.0,27.6623,27.8222,27.5118,27.5964,2953069.0
2023-03-13 12:50:00,29.34,29.35,29.06,29.12,2401350.0,27.5964,27.6058,27.3331,27.3895,2401350.0
2023-03-13 13:00:00,29.12,29.16,28.98,29.16,2385392.0,27.3895,27.4271,27.2578,27.4271,2385392.0
2023-03-13 13:10:00,29.16,29.2,29.07,29.15,1978185.0,27.4271,27.4647,27.3425,27.4177,1978185.0
2023-03-13 13:20:00,29.15,29.16,28.95,28.95,1978009.0,27.4177,27.4271,27.2296,27.2296,1978009.0
2023-03-13 13:30:00,28.96,28.97,28.79,28.97,2734082.0,27.239,27.2484,27.0791,27.2484,2734082.0
2023-03-13 13:40:00,28.97,29.05,28.89,28.95,2138578.0,27.2484,27.3237,27.1732,27.2296,2138578.0
2023-03-13 13:50:00,28.94,29.14,28.94,29.05,2364162.0,27.2202,27.4083,27.2202,27.3237,2364162.0
2023-03-13 14:00:00,29.06,29.11,28.97,29.05,2694596.0,27.3331,27.3801,27.2484,27.3237,2694596.0
2023-03-13 14:10:00,29.06,29.27,29.05,29.24,3126295.0,27.3331,27.5306,27.3237,27.5024,3126295.0
2023-03-13 14:20:00,29.24,29.27,29.0,29.17,3430154.0,27.5024,27.5306,27.2766,27.4365,3430154.0
2023-03-13 14:30:00,29.17,29.29,29.05,29.07,2804975.0,27.4365,27.5494,27.3237,27.3425,2804975.0
2023-03-13 14:40:00,29.07,29.15,28.96,28.99,2711330.0,27.3425,27.4177,27.239,27.2672,2711330.0
2023-03-13 14:50:00,28.98,29.07,28.92,29.04,2547071.0,27.2578,27.3425,27.2014,27.3142,2547071.0
2023-03-13 15:00:00,29.05,29.15,28.97,28.98,3012978.0,27.3237,27.4177,27.2484,27.2578,3012978.0
2023-03-13 15:10:00,28.98,29.12,28.96,28.99,2582498.0,27.2578,27.3895,27.239,27.2672,2582498.0
2023-03-13 15:20:00,28.99,29.0,28.74,28.8,3780430.0,27.2672,27.2766,27.0321,27.0885,3780430.0
2023-03-13 15:30:00,28.8,28.81,28.63,28.69,4419366.0,27.0885,27.0979,26.9286,26.985,4419366.0
2023-03-13 15:40:00,28.7,28.85,28.63,28.64,5686047.0,26.9945,27.1355,26.9286,26.938,5686047.0
2023-03-13 15:50:00,28.64,28.65,28.42,28.56,12421015.0,26.938,26.9474,26.7311,26.8628,12421015.0
2023-03-14 09:30:00,29.99,30.09,29.37,29.47,11171698.0,28.2078,28.3018,27.6246,27.7187,11171698.0
2023-03-14 09:40:00,29.47,29.62,29.27,29.29,6563505.0,27.7187,27.8598,27.5306,27.5494,6563505.0
2023-03-14 09:50:00,29.28,29.47,29.05,29.19,5692943.0,27.54,27.7187,27.3237,27.4553,5692943.0
2023-03-14 10:00:00,29.19,29.29,28.9,28.96,4987835.0,27.4553,27.5494,27.1826,27.239,4987835.0
2023-03-14 10:10:00,28.96,29.11,28.81,28.96,4799681.0,27.239,27.3801,27.0979,27.239,4799681.0
2023-03-14 10:20:00,28.96,29.14,28.88,28.98,4195925.0,27.239,27.4083,27.1638,27.2578,4195925.0
2023-03-14 10:30:00,28.98,29.06,28.83,28.91,3447166.0,27.2578,27.3331,27.1167,27.192,3447166.0
2023-03-14 10:40:00,28.92,29.2,28.9,29.11,5053986.0,27.2014,27.4647,27.1826,27.3801,5053986.0
2023-03-14 10:50:00,29.11,29.12,28.84,28.88,3119659.0,27.3801,27.3895,27.1261,27.1638,3119659.0
2023-03-14 11:00:00,28.88,28.98,28.84,28.93,2297929.0,27.1638,27.2578,27.1261,27.2108,2297929.0
2023-03-14 11:10:00,28.93,29.03,28.88,28.97,2378172.0,27.2108,27.3048,27.1638,27.2484,2378172.0
2023-03-14 11:20:00,28.98,29.01,28.88,28.93,2287266.0,27.2578,27.286,27.1638,27.2108,2287266.0
2023-03-14 11:30:00,28.93,29.0,28.82,29.0,2489237.0,27.2108,27.2766,27.1073,27.2766,2489237.0
2023-03-14 11:40:00,28.99,29.03,28.84,28.85,2620592.0,27.2672,27.3048,27.1261,27.1355,2620592.0
2023-03-14 11:50:00,28.85,28.99,28.84,28.91,3097924.0,27.1355,27.2672,27.1261,27.192,3097924.0
2023-03-14 12:00:00,28.91,29.0,28.84,28.87,2366920.0,27.192,27.2766,27.1261,27.1544,2366920.0
2023-03-14 12:10:00,28.87,28.97,28.83,28.95,2265344.0,27.1544,27.2484,27.1167,27.2296,2265344.0
2023-03-14 12:20:00,28.95,28.98,28.9,28.91,2421808.0,27.2296,27.2578,27.1826,27.192,2421808.0
2023-03-14 12:30:00,28.9,29.05,28.86,28.93,2847212.0,27.1826,27.3237,27.1449,27.2108,2847212.0
2023-03-14 12:40:00,28.93,28.97,28.86,28.94,2282308.0,27.2108,27.2484,27.1449,27.2202,2282308.0
2023-03-14 12:50:00,28.94,28.97,28.79,28.84,2664353.0,27.2202,27.2484,27.0791,27.1261,2664353.0
2023-03-14 13:00:00,28.84,28.88,28.67,28.69,2504495.0,27.1261,27.1638,26.9662,26.985,2504495.0
2023-03-14 13:10:00,28.69,28.76,28.5,28.64,3986412.0,26.985,27.0509,26.8063,26.938,3986412.0
2023-03-14 13:20:00,28.64,28.79,28.54,28.78,2758812.0,26.938,27.0791,26.844,27.0697,2758812.0
2023-03-14 13:30:00,28.78,28.85,28.72,28.85,1825026.0,27.0697,27.1355,27.0133,27.1355,1825026.0
2023-03-14 13:40:00,28.84,28.91,28.7,28.79,3051006.0,27.1261,27.192,26.9945,27.0791,3051006.0
2023-03-14 13:50:00,28.79,28.83,28.75,28.82,2376009.0,27.0791,27.1167,27.0415,27.1073,2376009.0
2023-03-14 14:00:00,28.81,28.87,28.63,28.64,3334240.0,27.0979,27.1544,26.9286,26.938,3334240.0
2023-03-14 14:10:00,28.64,28.71,28.56,28.7,3693058.0,26.938,27.0039,26.8628,26.9945,3693058.0
2023-03-14 14:20:00,28.71,28.79,28.68,28.75,2573929.0,27.0039,27.0791,26.9756,27.0415,2573929.0
2023-03-14 14:30:00,28.75,28.8,28.67,28.72,2007577.0,27.0415,27.0885,26.9662,27.0133,2007577.0
2023-03-14 14:40:00,28.71,28.81,28.69,28.78,1550949.0,27.0039,27.0979,26.985,27.0697,1550949.0
2023-03-14 14:50:00,28.77,28.8,28.71,28.74,1512641.0,27.0603,27.0885,27.0039,27.0321,1512641.0
2023-03-14 15:00:00,28.74,28.75,28.55,28.57,1692948.0,27.0321,27.0415,26.8534,26.8722,1692948.0
2023-03-14 15:10:00,28.57,28.6,28.47,28.6,2647110.0,26.8722,26.9004,26.7781,26.9004,2647110.0
2023-03-14 15:20:00,28.6,28.62,28.5,28.54,2086415.0,26.9004,26.9192,26.8063,26.844,2086415.0
2023-03-14 15:30:00,28.55,28.64,28.51,28.55,2225573.0,26.8534,26.938,26.8157,26.8534,2225573.0
2023-03-14 15:40:00,28.55,28.64,28.51,28.64,3146833.0,26.8534,26.938,26.8157,26.938,3146833.0
2023-03-14 15:50:00,28.64,28.85,28.63,28.76,8915870.0,26.938,27.1355,26.9286,27.0509,8915870.0
2023-03-15 09:30:00,27.83,28.26,27.68,28.2,8681128.0,26.1762,26.5806,26.0351,26.5242,8681128.0
2023-03-15 09:40:00,28.2,28.24,27.76,27.89,5868791.0,26.5242,26.5618,26.1103,26.2326,5868791.0
2023-03-15 09:50:00,27.89,28.03,27.7,27.99,4444105.0,26.2326,26.3643,26.0539,26.3266,4444105.0
2023-03-15 10:00:00,28.0,28.25,27.87,28.22,4641141.0,26.3361,26.5712,26.2138,26.543,4641141.0
2023-03-15 10:10:00,28.23,28.27,27.96,28.08,4011476.0,26.5524,26.59,26.2984,26.4113,4011476.0
2023-03-15 10:20:00,28.08,28.25,27.99,28.16,3058633.0,26.4113,26.5712,26.3266,26.4865,3058633.0
2023-03-15 10:30:00,28.14,28.25,28.0,28.05,2799774.0,26.4677,26.5712,26.3361,26.3831,2799774.0
2023-03-15 10:40:00,28.04,28.13,27.96,27.98,2486616.0,26.3737,26.4583,26.2984,26.3172,2486616.0
2023-03-15 10:50:00,27.98,28.14,27.89,28.12,2713545.0,26.3172,26.4677,26.2326,26.4489,2713545.0
2023-03-15 11:00:00,28.13,28.27,28.06,28.2,2369238.0,26.4583,26.59,26.3925,26.5242,2369238.0
2023-03-15 11:10:00,28.19,28.56,28.19,28.55,4093667.0,26.5148,26.8628,26.5148,26.8534,4093667.0
2023-03-15 11:20:00,28.55,28.55,28.18,28.23,4837108.0,26.8534,26.8534,26.5054,26.5524,4837108.0
2023-03-15 11:30:00,28.22,28.29,28.15,28.23,1552006.0,26.543,26.6088,26.4771,26.5524,1552006.0
2023-03-15 11:40:00,28.23,28.45,28.22,28.39,1916721.0,26.5524,26.7593,26.543,26.7029,1916721.0
2023-03-15 11:50:00,28.39,28.43,28.28,28.43,1909630.0,26.7029,26.7405,26.5994,26.7405,1909630.0
2023-03-15 12:00:00,28.43,28.56,28.25,28.27,3050239.0,26.7405,26.8628,26.5712,26.59,3050239.0
2023-03-15 12:10:00,28.27,28.3,28.13,28.16,1828214.0,26.59,26.6182,26.4583,26.4865,1828214.0
2023-03-15 12:20:00,28.16,28.21,28.07,28.07,1800232.0,26.4865,26.5336,26.4019,26.4019,1800232.0
2023-03-15 12:30:00,28.07,28.09,27.87,27.89,3387639.0,26.4019,26.4207,26.2138,26.2326,3387639.0
2023-03-15 12:40:00,27.9,28.01,27.86,27.98,1697741.0,26.242,26.3455,26.2044,26.3172,1697741.0
2023-03-15 12:50:00,27.98,28.01,27.84,27.99,2181226.0,26.3172,26.3455,26.1856,26.3266,2181226.0
2023-03-15 13:00:00,27.98,28.13,27.95,28.12,1576016.0,26.3172,26.4583,26.289,26.4489,1576016.0
2023-03-15 13:10:00,28.12,28.23,28.1,28.18,1347536.0,26.4489,26.5524,26.4301,26.5054,1347536.0
2023-03-15 13:20:00,28.18,28.23,28.13,28.17,1506380.0,26.5054,26.5524,26.4583,26.4959,1506380.0
2023-03-15 13:30:00,28.17,28.22,28.04,28.18,1426186.0,26.4959,26.543,26.3737,26.5054,1426186.0
2023-03-15 13:40:00,28.18,28.19,28.07,28.13,974067.0,26.5054,26.5148,26.4019,26.4583,974067.0
2023-03-15 13:50:00,28.12,28.28,28.1,28.19,1295642.0,26.4489,26.5994,26.4301,26.5148,1295642.0
2023-03-15 14:00:00,28.2,28.2,28.09,28.1,1290841.0,26.5242,26.5242,26.4207,26.4301,1290841.0
2023-03-15 14:10:00,28.11,28.11,27.96,28.06,1490800.0,26.4395,26.4395,26.2984,26.3925,1490800.0
2023-03-15 14:20:00,28.07,28.45,28.06,28.3,2542260.0,26.4019,26.7593,26.3925,26.6182,2542260.0
2023-03-15 14:30:00,28.31,28.53,28.31,28.4,3020351.0,26.6276,26.8346,26.6276,26.7123,3020351.0
2023-03-15 14:40:00,28.39,28.48,28.33,28.33,2064538.0,26.7029,26.7875,26.6464,26.6464,2064538.0
2023-03-15 14:50:00,28.34,28.54,28.27,28.42,2657285.0,26.6558,26.844,26.59,26.7311,2657285.0
2023-03-15 15:00:00,28.42,28.48,28.32,28.33,1943734.0,26.7311,26.7875,26.637,26.6464,1943734.0
2023-03-15 15:10:00,28.32,28.47,28.27,28.39,2312187.0,26.637,26.7781,26.59,26.7029,2312187.0
2023-03-15 15:20:00,28.39,28.54,28.32,28.5,2092071.0,26.7029,26.844,26.637,26.8063,2092071.0
2023-03-15 15:30:00,28.49,28.5,28.36,28.39,2384132.0,26.7969,26.8063,26.6747,26.7029,2384132.0
2023-03-15 15:40:00,28.39,28.4,28.25,28.36,2336807.0,26.7029,26.7123,26.5712,26.6747,2336807.0
2023-03-15 15:50:00,28.35,28.51,28.31,28.5,5969270.0,26.6653,26.8157,26.6276,26.8063,5969270.0
2023-03-16 09:30:00,28.38,28.5,28.15,28.49,3986126.0,26.6935,26.8063,26.4771,26.7969,3986126.0
2023-03-16 09:40:00,28.49,28.54,28.25,28.27,3164436.0,26.7969,26.844,26.5712,26.59,3164436.0
2023-03-16 09:50:00,28.27,28.67,28.25,28.57,2838818.0,26.59,26.9662,26.5712,26.8722,2838818.0
2023-03-16 10:00:00,28.57,28.58,28.28,28.3,2606138.0,26.8722,26.8816,26.5994,26.6182,2606138.0
2023-03-16 10:10:00,28.29,28.38,28.11,28.19,2390237.0,26.6088,26.6935,26.4395,26.5148,2390237.0
2023-03-16 10:20:00,28.19,28.32,28.13,28.32,2089002.0,26.5148,26.637,26.4583,26.637,2089002.0
2023-03-16 10:30:00,28.32,28.39,28.13,28.38,2198655.0,26.637,26.7029,26.4583,26.6935,2198655.0
2023-03-16 10:40:00,28.38,28.71,28.32,28.68,3459082.0,26.6935,27.0039,26.637,26.9756,3459082.0
2023-03-16 10:50:00,28.68,28.94,28.67,28.8,4933171.0,26.9756,27.2202,26.9662,27.0885,4933171.0
2023-03-16 11:00:00,28.8,28.84,28.54,28.62,2740909.0,27.0885,27.1261,26.844,26.9192,2740909.0
2023-03-16 11:10:00,28.63,28.79,28.6,28.73,2074665.0,26.9286,27.0791,26.9004,27.0227,2074665.0
2023-03-16 11:20:00,28.73,28.84,28.7,28.71,2045760.0,27.0227,27.1261,26.9945,27.0039,2045760.0
2023-03-16 11:30:00,28.72,28.73,28.6,28.67,1462037.0,27.0133,27.0227,26.9004,26.9662,1462037.0
2023-03-16 11:40:00,28.68,28.84,28.67,28.8,1670544.0,26.9756,27.1261,26.9662,27.0885,1670544.0
2023-03-16 11:50:00,28.8,28.99,28.79,28.86,2351734.0,27.0885,27.2672,27.0791,27.1449,2351734.0
2023-03-16 12:00:00,28.85,28.91,28.78,28.84,1532004.0,27.1355,27.192,27.0697,27.1261,1532004.0
2023-03-16 12:10:00,28.85,28.87,28.76,28.82,2329257.0,27.1355,27.1544,27.0509,27.1073,2329257.0
2023-03-16 12:20:00,28.82,29.0,28.79,28.98,1923609.0,27.1073,27.2766,27.0791,27.2578,1923609.0
2023-03-16 12:30:00,28.99,29.0,28.79,28.88,1840946.0,27.2672,27.2766,27.0791,27.1638,1840946.0
2023-03-16 12:40:00,28.89,29.08,28.86,29.07,1878469.0,27.1732,27.3519,27.1449,27.3425,1878469.0
2023-03-16 12:50:00,29.07,29.24,29.0,29.23,3318187.0,27.3425,27.5024,27.2766,27.493,3318187.0
2023-03-16 13:00:00,29.23,29.47,29.22,29.32,4081436.0,27.493,27.7187,27.4836,27.5776,4081436.0
2023-03-16 13:10:00,29.32,29.35,29.14,29.17,2911317.0,27.5776,27.6058,27.4083,27.4365,2911317.0
2023-03-16 13:20:00,29.17,29.33,29.14,29.28,2120533.0,27.4365,27.587,27.4083,27.54,2120533.0
2023-03-16 13:30:00,29.28,29.31,29.12,29.13,1528414.0,27.54,27.5682,27.3895,27.3989,1528414.0
2023-03-16 13:40:00,29.14,29.22,29.11,29.12,2653453.0,27.4083,27.4836,27.3801,27.3895,2653453.0
2023-03-16 13:50:00,29.12,29.13,29.01,29.04,1336952.0,27.3895,27.3989,27.286,27.3142,1336952.0
2023-03-16 14:00:00,29.04,29.06,28.91,28.98,1250992.0,27.3142,27.3331,27.192,27.2578,1250992.0
2023-03-16 14:10:00,28.98,29.0,28.86,28.91,1454612.0,27.2578,27.2766,27.1449,27.192,1454612.0
2023-03-16 14:20:00,28.91,28.95,28.87,28.92,1051784.0,27.192,27.2296,27.1544,27.2014,1051784.0
2023-03-16 14:30:00,28.92,28.93,28.74,28.81,1628053.0,27.2014,27.2108,27.0321,27.0979,1628053.0
2023-03-16 14:40:00,28.82,28.87,28.75,28.78,1252413.0,27.1073,27.1544,27.0415,27.0697,1252413.0
2023-03-16 14:50:00,28.78,28.78,28.7,28.76,1348260.0,27.0697,27.0697,26.9945,27.0509,1348260.0
2023-03-16 15:00:00,28.76,28.8,28.7,28.79,1685088.0,27.0509,27.0885,26.9945,27.0791,1685088.0
2023-03-16 15:10:00,28.79,28.81,28.63,28.66,1867829.0,27.0791,27.0979,26.9286,26.9568,1867829.0
2023-03-16 15:20:00,28.66,28.86,28.63,28.86,2087931.0,26.9568,27.1449,26.9286,27.1449,2087931.0
2023-03-16 15:30:00,28.86,28.9,28.78,28.84,2053335.0,27.1449,27.1826,27.0697,27.1261,2053335.0
2023-03-16 15:40:00,28.84,28.94,28.82,28.86,3101354.0,27.1261,27.2202,27.1073,27.1449,3101354.0
2023-03-16 15:50:00,28.86,28.98,28.85,28.95,6232858.0,27.1449,27.2578,27.1355,27.2296,6232858.0
2023-03-17 09:30:00,28.66,28.66,28.19,28.32,11474980.0,26.9568,26.9568,26.5148,26.637,11474980.0
2023-03-17 09:40:00,28.32,28.38,28.01,28.02,4016062.0,26.637,26.6935,26.3455,26.3549,4016062.0
2023-03-17 09:50:00,28.02,28.16,27.98,28.04,3828188.0,26.3549,26.4865,26.3172,26.3737,3828188.0
2023-03-17 10:00:00,28.04,28.19,27.86,27.9,3771593.0,26.3737,26.5148,26.2044,26.242,3771593.0
2023-03-17 10:10:00,27.9,27.91,27.67,27.71,6045688.0,26.242,26.2514,26.0257,26.0633,6045688.0
2023-03-17 10:20:00,27.72,27.8,27.62,27.76,2730347.0,26.0727,26.1479,25.9786,26.1103,2730347.0
2023-03-17 10:30:00,27.77,27.88,27.75,27.84,3711139.0,26.1197,26.2232,26.1009,26.1856,3711139.0
2023-03-17 10:40:00,27.84,27.9,27.71,27.86,2755715.0,26.1856,26.242,26.0633,26.2044,2755715.0
2023-03-17 10:50:00,27.86,27.9,27.79,27.87,1692917.0,26.2044,26.242,26.1385,26.2138,1692917.0
2023-03-17 11:00:00,27.87,27.95,27.76,27.93,1376523.0,26.2138,26.289,26.1103,26.2702,1376523.0
2023-03-17 11:10:00,27.94,27.95,27.8,27.89,1569944.0,26.2796,26.289,26.1479,26.2326,1569944.0
2023-03-17 11:20:00,27.88,27.91,27.71,27.78,1541173.0,26.2232,26.2514,26.0633,26.1291,1541173.0
2023-03-17 11:30:00,27.77,27.79,27.71,27.72,1361894.0,26.1197,26.1385,26.0633,26.0727,1361894.0
2023-03-17 11:40:00,27.72,27.79,27.68,27.77,1296329.0,26.0727,26.1385,26.0351,26.1197,1296329.0
2023-03-17 11:50:00,27.78,27.84,27.74,27.81,1209234.0,26.1291,26.1856,26.0915,26.1573,1209234.0
2023-03-17 12:00:00,27.82,27.94,27.81,27.92,1663346.0,26.1667,26.2796,26.1573,26.2608,1663346.0
2023-03-17 12:10:00,27.91,27.97,27.89,27.92,1462545.0,26.2514,26.3078,26.2326,26.2608,1462545.0
2023-03-17 12:20:00,27.93,28.04,27.87,28.03,1572326.0,26.2702,26.3737,26.2138,26.3643,1572326.0
2023-03-17 12:30:00,28.03,28.12,27.93,27.95,1554195.0,26.3643,26.4489,26.2702,26.289,1554195.0
2023-03-17 12:40:00,27.95,28.01,27.91,27.93,1183094.0,26.289,26.3455,26.2514,26.2702,1183094.0
2023-03-17 12:50:00,27.92,27.98,27.87,27.88,885622.0,26.2608,26.3172,26.2138,26.2232,885622.0
2023-03-17 13:00:00,27.89,27.99,27.87,27.97,869986.0,26.2326,26.3266,26.2138,26.3078,869986.0
2023-03-17 13:10:00,27.97,27.99,27.85,27.89,1072513.0,26.3078,26.3266,26.195,26.2326,1072513.0
2023-03-17 13:20:00,27.88,27.93,27.81,27.86,1152590.0,26.2232,26.2702,26.1573,26.2044,1152590.0
2023-03-17 13:30:00,27.85,27.96,27.82,27.93,1503874.0,26.195,26.2984,26.1667,26.2702,1503874.0
2023-03-17 13:40:00,27.92,27.93,27.77,27.78,1856459.0,26.2608,26.2702,26.1197,26.1291,1856459.0
2023-03-17 13:50:00,27.78,27.89,27.75,27.89,1827168.0,26.1291,26.2326,26.1009,26.2326,1827168.0
2023-03-17 14:00:00,27.89,27.93,27.78,27.83,1206635.0,26.2326,26.2702,26.1291,26.1762,1206635.0
2023-03-17 14:10:00,27.83,27.89,27.79,27.8,944041.0,26.1762,26.2326,26.1385,26.1479,944041.0
2023-03-17 14:20:00,27.8,27.81,27.7,27.72,1464505.0,26.1479,26.1573,26.0539,26.0727,1464505.0
2023-03-17 14:30:00,27.71,27.78,27.7,27.77,1179821.0,26.0633,26.1291,26.0539,26.1197,1179821.0
2023-03-17 14:40:00,27.76,27.83,27.74,27.79,1536186.0,26.1103,26.1762,26.0915,26.1385,1536186.0
2023-03-17 14:50:00,27.79,27.88,27.73,27.85,1984342.0,26.1385,26.2232,26.0821,26.195,1984342.0
2023-03-17 15:00:00,27.85,27.89,27.79,27.82,2175430.0,26.195,26.2326,26.1385,26.1667,2175430.0
2023-03-17 15:10:00,27.82,27.9,27.81,27.86,1400346.0,26.1667,26.242,26.1573,26.2044,1400346.0
2023-03-17 15:20:00,27.86,27.91,27.84,27.91,1798525.0,26.2044,26.2514,26.1856,26.2514,1798525.0
2023-03-17 15:30:00,27.91,27.92,27.8,27.89,2212011.0,26.2514,26.2608,26.1479,26.2326,2212011.0
2023-03-17 15:40:00,27.89,27.98,27.77,27.8,3956597.0,26.2326,26.3172,26.1197,26.1479,3956597.0
2023-03-17 15:50:00,27.8,27.92,27.77,27.83,7953480.0,26.1479,26.2608,26.1197,26.1762,7953480.0
2023-03-20 09:30:00,28.24,28.25,27.87,27.93,6239871.0,26.5618,26.5712,26.2138,26.2702,6239871.0
2023-03-20 09:40:00,27.93,28.19,27.92,28.17,4522351.0,26.2702,26.5148,26.2608,26.4959,4522351.0
2023-03-20 09:50:00,28.17,28.35,28.16,28.24,4053262.0,26.4959,26.6653,26.4865,26.5618,4053262.0
2023-03-20 10:00:00,28.24,28.4,28.22,28.26,2974092.0,26.5618,26.7123,26.543,26.5806,2974092.0
2023-03-20 10:10:00,28.26,28.3,28.09,28.15,2006328.0,26.5806,26.6182,26.4207,26.4771,2006328.0
2023-03-20 10:20:00,28.15,28.32,28.15,28.28,2222928.0,26.4771,26.637,26.4771,26.5994,2222928.0
2023-03-20 10:30:00,28.28,28.43,28.26,28.28,2686707.0,26.5994,26.7405,26.5806,26.5994,2686707.0
2023-03-20 10:40:00,28.27,28.32,28.14,28.23,1880323.0,26.59,26.637,26.4677,26.5524,1880323.0
2023-03-20 10:50:00,28.23,28.27,28.13,28.26,1998637.0,26.5524,26.59,26.4583,26.5806,1998637.0
2023-03-20 11:00:00,28.26,28.33,28.24,28.24,1158410.0,26.5806,26.6464,26.5618,26.5618,1158410.0
2023-03-20 11:10:00,28.24,28.28,28.2,28.24,1077237.0,26.5618,26.5994,26.5242,26.5618,1077237.0
2023-03-20 11:20:00,28.24,28.33,28.21,28.31,993510.0,26.5618,26.6464,26.5336,26.6276,993510.0
2023-03-20 11:30:00,28.32,28.32,28.21,28.22,1084047.0,26.637,26.637,26.5336,26.543,1084047.0
2023-03-20 11:40:00,28.22,28.27,28.17,28.19,996471.0,26.543,26.59,26.4959,26.5148,996471.0
2023-03-20 11:50:00,28.19,28.21,28.11,28.14,1286568.0,26.5148,26.5336,26.4395,26.4677,1286568.0
2023-03-20 12:00:00,28.14,28.15,27.86,27.87,2448477.0,26.4677,26.4771,26.2044,26.2138,2448477.0
2023-03-20 12:10:00,27.87,27.87,27.73,27.79,1808450.0,26.2138,26.2138,26.0821,26.1385,1808450.0
2023-03-20 12:20:00,27.79,27.81,27.7,27.78,1726990.0,26.1385,26.1573,26.0539,26.1291,1726990.0
2023-03-20 12:30:00,27.78,27.87,27.74,27.86,1415957.0,26.1291,26.2138,26.0915,26.2044,1415957.0
2023-03-20 12:40:00,27.86,27.87,27.76,27.85,943677.0,26.2044,26.2138,26.1103,26.195,943677.0
2023-03-20 12:50:00,27.85,27.97,27.84,27.92,1280983.0,26.195,26.3078,26.1856,26.2608,1280983.0
2023-03-20 13:00:00,27.93,28.03,27.92,28.01,825597.0,26.2702,26.3643,26.2608,26.3455,825597.0
2023-03-20 13:10:00,28.01,28.07,27.98,28.06,1008644.0,26.3455,26.4019,26.3172,26.3925,1008644.0
2023-03-20 13:20:00,28.05,28.07,27.94,27.94,815111.0,26.3831,26.4019,26.2796,26.2796,815111.0
2023-03-20 13:30:00,27.94,27.98,27.87,27.91,706440.0,26.2796,26.3172,26.2138,26.2514,706440.0
2023-03-20 13:40:00,27.9,27.92,27.81,27.85,725485.0,26.242,26.2608,26.1573,26.195,725485.0
2023-03-20 13:50:00,27.85,27.85,27.75,27.8,1126131.0,26.195,26.195,26.1009,26.1479,1126131.0
2023-03-20 14:00:00,27.79,27.81,27.71,27.72,1139654.0,26.1385,26.1573,26.0633,26.0727,1139654.0
2023-03-20 14:10:00,27.73,27.76,27.67,27.75,1146862.0,26.0821,26.1103,26.0257,26.1009,1146862.0
2023-03-20 14:20:00,27.76,27.81,27.75,27.75,676855.0,26.1103,26.1573,26.1009,26.1009,676855.0
2023-03-20 14:30:00,27.76,27.77,27.68,27.7,866744.0,26.1103,26.1197,26.0351,26.0539,866744.0
2023-03-20 14:40:00,27.69,27.76,27.68,27.74,942841.0,26.0445,26.1103,26.0351,26.0915,942841.0
2023-03-20 14:50:00,27.74,27.8,27.69,27.7,925367.0,26.0915,26.1479,26.0445,26.0539,925367.0
2023-03-20 15:00:00,27.7,27.73,27.66,27.7,1089100.0,26.0539,26.0821,26.0163,26.0539,1089100.0
2023-03-20 15:10:00,27.7,27.72,27.65,27.71,1069596.0,26.0539,26.0727,26.0069,26.0633,1069596.0
2023-03-20 15:20:00,27.71,27.75,27.65,27.73,1145561.0,26.0633,26.1009,26.0069,26.0821,1145561.0
2023-03-20 15:30:00,27.74,27.81,27.72,27.78,1578270.0,26.0915,26.1573,26.0727,26.1291,1578270.0
2023-03-20 15:40:00,27.77,27.83,27.75,27.79,1955134.0,26.1197,26.1762,26.1009,26.1385,1955134.0
2023-03-20 15:50:00,27.79,27.83,27.74,27.76,3541833.0,26.1385,26.1762,26.0915,26.1103,3541833.0
2023-03-21 09:30:00,28.62,28.79,28.55,28.67,7699469.0,26.9192,27.0791,26.8534,26.9662,7699469.0
2023-03-21 09:40:00,28.68,28.77,28.51,28.68,3702106.0,26.9756,27.0603,26.8157,26.9756,3702106.0
2023-03-21 09:50:00,28.67,28.93,28.67,28.93,4039706.0,26.9662,27.2108,26.9662,27.2108,4039706.0
2023-03-21 10:00:00,28.93,28.98,28.79,28.87,3098622.0,27.2108,27.2578,27.0791,27.1544,3098622.0
2023-03-21 10:10:00,28.87,28.96,28.83,28.83,1908598.0,27.1544,27.239,27.1167,27.1167,1908598.0
2023-03-21 10:20:00,28.83,28.86,28.73,28.83,2000667.0,27.1167,27.1449,27.0227,27.1167,2000667.0
2023-03-21 10:30:00,28.83,28.89,28.71,28.8,1483333.0,27.1167,27.1732,27.0039,27.0885,1483333.0
2023-03-21 10:40:00,28.8,28.96,28.79,28.91,1687661.0,27.0885,27.239,27.0791,27.192,1687661.0
2023-03-21 10:50:00,28.91,28.91,28.66,28.76,2443218.0,27.192,27.192,26.9568,27.0509,2443218.0
2023-03-21 11:00:00,28.76,28.88,28.75,28.87,1247995.0,27.0509,27.1638,27.0415,27.1544,1247995.0
2023-03-21 11:10:00,28.87,28.95,28.78,28.94,1712177.0,27.1544,27.2296,27.0697,27.2202,1712177.0
2023-03-21 11:20:00,28.94,28.96,28.84,28.87,1228425.0,27.2202,27.239,27.1261,27.1544,1228425.0
2023-03-21 11:30:00,28.87,28.94,28.8,28.81,1032021.0,27.1544,27.2202,27.0885,27.0979,1032021.0
2023-03-21 11:40:00,28.82,28.83,28.74,28.81,1022708.0,27.1073,27.1167,27.0321,27.0979,1022708.0
2023-03-21 11:50:00,28.81,28.82,28.74,28.77,851200.0,27.0979,27.1073,27.0321,27.0603,851200.0
2023-03-21 12:00:00,28.76,28.79,28.69,28.75,1127611.0,27.0509,27.0791,26.985,27.0415,1127611.0
2023-03-21 12:10:00,28.75,28.82,28.74,28.77,865335.0,27.0415,27.1073,27.0321,27.0603,865335.0
2023-03-21 12:20:00,28.77,28.8,28.73,28.73,927481.0,27.0603,27.0885,27.0227,27.0227,927481.0
2023-03-21 12:30:00,28.74,28.79,28.7,28.74,1063036.0,27.0321,27.0791,26.9945,27.0321,1063036.0
2023-03-21 12:40:00,28.73,28.79,28.71,28.77,973665.0,27.0227,27.0791,27.0039,27.0603,973665.0
2023-03-21 12:50:00,28.77,28.79,28.73,28.75,670230.0,27.0603,27.0791,27.0227,27.0415,670230.0
2023-03-21 13:00:00,28.75,28.78,28.71,28.77,736823.0,27.0415,27.0697,27.0039,27.0603,736823.0
2023-03-21 13:10:00,28.78,28.83,28.76,28.81,794449.0,27.0697,27.1167,27.0509,27.0979,794449.0
2023-03-21 13:20:00,28.82,28.87,28.79,28.83,837407.0,27.1073,27.1544,27.0791,27.1167,837407.0
2023-03-21 13:30:00,28.84,28.89,28.83,28.86,821859.0,27.1261,27.1732,27.1167,27.1449,821859.0
2023-03-21 13:40:00,28.86,28.93,28.82,28.85,1371082.0,27.1449,27.2108,27.1073,27.1355,1371082.0
2023-03-21 13:50:00,28.85,28.85,28.7,28.71,1060524.0,27.1355,27.1355,26.9945,27.0039,1060524.0
2023-03-21 14:00:00,28.72,28.72,28.63,28.65,1429476.0,27.0133,27.0133,26.9286,26.9474,1429476.0
2023-03-21 14:10:00,28.65,28.68,28.61,28.67,1102651.0,26.9474,26.9756,26.9098,26.9662,1102651.0
2023-03-21 14:20:00,28.67,28.71,28.65,28.67,1028953.0,26.9662,27.0039,26.9474,26.9662,1028953.0
2023-03-21 14:30:00,28.67,28.68,28.59,28.59,1044211.0,26.9662,26.9756,26.891,26.891,1044211.0
2023-03-21 14:40:00,28.6,28.64,28.58,28.59,1053955.0,26.9004,26.938,26.8816,26.891,1053955.0
2023-03-21 14:50:00,28.6,28.6,28.52,28.55,1329550.0,26.9004,26.9004,26.8251,26.8534,1329550.0
2023-03-21 15:00:00,28.54,28.62,28.53,28.59,1365263.0,26.844,26.9192,26.8346,26.891,1365263.0
2023-03-21 15:10:00,28.6,28.62,28.56,28.59,1143762.0,26.9004,26.9192,26.8628,26.891,1143762.0
2023-03-21 15:20:00,28.59,28.61,28.52,28.57,1458288.0,26.891,26.9098,26.8251,26.8722,1458288.0
2023-03-21 15:30:00,28.56,28.58,28.52,28.57,1776512.0,26.8628,26.8816,26.8251,26.8722,1776512.0
2023-03-21 15:40:00,28.58,28.62,28.57,28.59,2284879.0,26.8816,26.9192,26.8722,26.891,2284879.0
2023-03-21 15:50:00,28.58,28.6,28.56,28.6,4643127.0,26.8816,26.9004,26.8628,26.9004,4643127.0
2023-03-22 09:30:00,28.71,28.74,28.47,28.65,3130628.0,27.0039,27.0321,26.7781,26.9474,3130628.0
2023-03-22 09:40:00,28.65,28.66,28.48,28.58,1644363.0,26.9474,26.9568,26.7875,26.8816,1644363.0
2023-03-22 09:50:00,28.59,28.64,28.47,28.58,2020243.0,26.891,26.938,26.7781,26.8816,2020243.0
2023-03-22 10:00:00,28.58,28.64,28.54,28.6,1149735.0,26.8816,26.938,26.844,26.9004,1149735.0
2023-03-22 10:10:00,28.59,28.62,28.51,28.52,909780.0,26.891,26.9192,26.8157,26.8251,909780.0
2023-03-22 10:20:00,28.52,28.6,28.51,28.54,953965.0,26.8251,26.9004,26.8157,26.844,953965.0
2023-03-22 10:30:00,28.53,28.56,28.46,28.49,936070.0,26.8346,26.8628,26.7687,26.7969,936070.0
2023-03-22 10:40:00,28.49,28.56,28.48,28.51,753688.0,26.7969,26.8628,26.7875,26.8157,753688.0
2023-03-22 10:50:00,28.52,28.54,28.45,28.45,796235.0,26.8251,26.844,26.7593,26.7593,796235.0
2023-03-22 11:00:00,28.46,28.47,28.33,28.35,1587094.0,26.7687,26.7781,26.6464,26.6653,1587094.0
2023-03-22 11:10:00,28.35,28.37,28.28,28.31,1402736.0,26.6653,26.6841,26.5994,26.6276,1402736.0
2023-03-22 11:20:00,28.31,28.36,28.3,28.3,1054648.0,26.6276,26.6747,26.6182,26.6182,1054648.0
2023-03-22 11:30:00,28.31,28.33,28.24,28.3,982813.0,26.6276,26.6464,26.5618,26.6182,982813.0
2023-03-22 11:40:00,28.3,28.3,28.15,28.16,1292998.0,26.6182,26.6182,26.4771,26.4865,1292998.0
2023-03-22 11:50:00,28.16,28.21,28.13,28.14,1420778.0,26.4865,26.5336,26.4583,26.4677,1420778.0
2023-03-22 12:00:00,28.15,28.18,28.04,28.14,2437925.0,26.4771,26.5054,26.3737,26.4677,2437925.0
2023-03-22 12:10:00,28.14,28.16,28.1,28.15,749346.0,26.4677,26.4865,26.4301,26.4771,749346.0
2023-03-22 12:20:00,28.15,28.21,28.13,28.15,1068563.0,26.4771,26.5336,26.4583,26.4771,1068563.0
2023-03-22 12:30:00,28.15,28.19,28.11,28.13,1136293.0,26.4771,26.5148,26.4395,26.4583,1136293.0
2023-03-22 12:40:00,28.13,28.14,28.05,28.07,861177.0,26.4583,26.4677,26.3831,26.4019,861177.0
2023-03-22 12:50:00,28.07,28.09,27.98,28.03,1512847.0,26.4019,26.4207,26.3172,26.3643,1512847.0
2023-03-22 13:00:00,28.03,28.04,27.99,28.01,865193.0,26.3643,26.3737,26.3266,26.3455,865193.0
2023-03-22 13:10:00,28.01,28.08,28.0,28.07,840684.0,26.3455,26.4113,26.3361,26.4019,840684.0
2023-03-22 13:20:00,28.07,28.08,28.01,28.02,715804.0,26.4019,26.4113,26.3455,26.3549,715804.0
2023-03-22 13:30:00,28.03,28.04,27.99,28.01,856940.0,26.3643,26.3737,26.3266,26.3455,856940.0
2023-03-22 13:40:00,28.0,28.07,27.98,28.06,975430.0,26.3361,26.4019,26.3172,26.3925,975430.0
2023-03-22 13:50:00,28.06,28.17,28.06,28.14,1347595.0,26.3925,26.4959,26.3925,26.4677,1347595.0
2023-03-22 14:00:00,28.14,28.41,28.14,28.27,3065499.0,26.4677,26.7217,26.4677,26.59,3065499.0
2023-03-22 14:10:00,28.28,28.29,28.13,28.22,1911038.0,26.5994,26.6088,26.4583,26.543,1911038.0
2023-03-22 14:20:00,28.23,28.23,28.15,28.2,1576702.0,26.5524,26.5524,26.4771,26.5242,1576702.0
2023-03-22 14:30:00,28.2,28.33,28.06,28.14,2930099.0,26.5242,26.6464,26.3925,26.4677,2930099.0
2023-03-22 14:40:00,28.15,28.41,28.13,28.4,3031410.0,26.4771,26.7217,26.4583,26.7123,3031410.0
2023-03-22 14:50:00,28.4,28.46,28.12,28.14,2589652.0,26.7123,26.7687,26.4489,26.4677,2589652.0
2023-03-22 15:00:00,28.14,28.18,27.93,27.98,2423576.0,26.4677,26.5054,26.2702,26.3172,2423576.0
2023-03-22 15:10:00,27.99,28.08,27.85,28.02,2518771.0,26.3266,26.4113,26.195,26.3549,2518771.0
2023-03-22 15:20:00,28.02,28.18,28.0,28.06,1838719.0,26.3549,26.5054,26.3361,26.3925,1838719.0
2023-03-22 15:30:00,28.07,28.09,27.85,27.9,2309448.0,26.4019,26.4207,26.195,26.242,2309448.0
2023-03-22 15:40:00,27.91,27.95,27.78,27.83,3048385.0,26.2514,26.289,26.1291,26.1762,3048385.0
2023-03-22 15:50:00,27.83,27.83,27.64,27.64,5425533.0,26.1762,26.1762,25.9974,25.9974,5425533.0
2023-03-23 09:30:00,28.0,28.09,27.87,27.88,4488524.0,26.3361,26.4207,26.2138,26.2232,4488524.0
2023-03-23 09:40:00,27.88,28.08,27.84,28.05,2823064.0,26.2232,26.4113,26.1856,26.3831,2823064.0
2023-03-23 09:50:00,28.06,28.08,27.86,27.88,1898031.0,26.3925,26.4113,26.2044,26.2232,1898031.0
2023-03-23 10:00:00,27.89,27.93,27.84,27.86,1793664.0,26.2326,26.2702,26.1856,26.2044,1793664.0
2023-03-23 10:10:00,27.85,27.95,27.78,27.83,2354520.0,26.195,26.289,26.1291,26.1762,2354520.0
2023-03-23 10:20:00,27.83,27.88,27.78,27.86,1644005.0,26.1762,26.2232,26.1291,26.2044,1644005.0
2023-03-23 10:30:00,27.86,27.89,27.75,27.8,1684660.0,26.2044,26.2326,26.1009,26.1479,1684660.0
2023-03-23 10:40:00,27.8,27.89,27.79,27.85,1464991.0,26.1479,26.2326,26.1385,26.195,1464991.0
2023-03-23 10:50:00,27.85,27.88,27.79,27.84,2048073.0,26.195,26.2232,26.1385,26.1856,2048073.0
2023-03-23 11:00:00,27.84,27.89,27.79,27.86,2070853.0,26.1856,26.2326,26.1385,26.2044,2070853.0
2023-03-23 11:10:00,27.86,27.89,27.76,27.77,2132782.0,26.2044,26.2326,26.1103,26.1197,2132782.0
2023-03-23 11:20:00,27.77,27.81,27.71,27.71,2184696.0,26.1197,26.1573,26.0633,26.0633,2184696.0
2023-03-23 11:30:00,27.72,27.78,27.72,27.75,1237452.0,26.0727,26.1291,26.0727,26.1009,1237452.0
2023-03-23 11:40:00,27.75,27.76,27.67,27.73,1803682.0,26.1009,26.1103,26.0257,26.0821,1803682.0
2023-03-23 11:50:00,27.73,27.75,27.61,27.63,2121123.0,26.0821,26.1009,25.9692,25.988,2121123.0
2023-03-23 12:00:00,27.64,27.66,27.61,27.64,1621639.0,25.9974,26.0163,25.9692,25.9974,1621639.0
2023-03-23 12:10:00,27.64,27.64,27.5,27.52,2437685.0,25.9974,25.9974,25.8658,25.8846,2437685.0
2023-03-23 12:20:00,27.52,27.56,27.5,27.52,1476547.0,25.8846,25.9222,25.8658,25.8846,1476547.0
2023-03-23 12:30:00,27.52,27.58,27.51,27.52,1367111.0,25.8846,25.941,25.8752,25.8846,1367111.0
2023-03-23 12:40:00,27.53,27.55,27.44,27.46,2174645.0,25.894,25.9128,25.8093,25.8281,2174645.0
2023-03-23 12:50:00,27.46,27.47,27.36,27.37,2445078.0,25.8281,25.8375,25.7341,25.7435,2445078.0
2023-03-23 13:00:00,27.37,27.43,27.32,27.35,2093531.0,25.7435,25.7999,25.6965,25.7247,2093531.0
2023-03-23 13:10:00,27.36,27.37,27.21,27.25,3078049.0,25.7341,25.7435,25.593,25.6306,3078049.0
2023-03-23 13:20:00,27.26,27.35,27.15,27.22,2147921.0,25.64,25.7247,25.5366,25.6024,2147921.0
2023-03-23 13:30:00,27.23,27.3,27.18,27.3,1446816.0,25.6118,25.6777,25.5648,25.6777,1446816.0
2023-03-23 13:40:00,27.3,27.33,27.17,27.19,1659260.0,25.6777,25.7059,25.5554,25.5742,1659260.0
2023-03-23 13:50:00,27.19,27.2,27.08,27.13,2279383.0,25.5742,25.5836,25.4707,25.5178,2279383.0
2023-03-23 14:00:00,27.13,27.16,27.03,27.04,2004499.0,25.5178,25.546,25.4237,25.4331,2004499.0
2023-03-23 14:10:00,27.04,27.07,27.01,27.02,1724864.0,25.4331,25.4613,25.4049,25.4143,1724864.0
2023-03-23 14:20:00,27.02,27.03,26.89,26.89,2884236.0,25.4143,25.4237,25.292,25.292,2884236.0
2023-03-23 14:30:00,26.89,26.98,26.89,26.92,2262059.0,25.292,25.3767,25.292,25.3202,2262059.0
2023-03-23 14:40:00,26.92,26.93,26.82,26.9,1778604.0,25.3202,25.3296,25.2262,25.3014,1778604.0
2023-03-23 14:50:00,26.89,26.99,26.82,26.99,1447290.0,25.292,25.3861,25.2262,25.3861,1447290.0
2023-03-23 15:00:00,26.99,27.29,26.98,27.07,3242146.0,25.3861,25.6682,25.3767,25.4613,3242146.0
2023-03-23 15:10:00,27.07,27.09,26.83,26.84,2647221.0,25.4613,25.4801,25.2356,25.245,2647221.0
2023-03-23 15:20:00,26.85,26.94,26.79,26.87,2442271.0,25.2544,25.339,25.198,25.2732,2442271.0
2023-03-23 15:30:00,26.87,26.94,26.8,26.91,2150672.0,25.2732,25.339,25.2074,25.3108,2150672.0
2023-03-23 15:40:00,26.91,26.98,26.86,26.91,3002496.0,25.3108,25.3767,25.2638,25.3108,3002496.0
2023-03-23 15:50:00,26.9,27.04,26.9,26.94,7280385.0,25.3014,25.4331,25.3014,25.339,7280385.0
2023-03-24 09:30:00,26.6,26.8,26.51,26.64,5558818.0,25.0192,25.2074,24.9346,25.0569,5558818.0
2023-03-24 09:40:00,26.64,26.67,26.4,26.44,3271727.0,25.0569,25.0851,24.8311,24.8688,3271727.0
2023-03-24 09:50:00,26.44,26.61,26.39,26.55,3226342.0,24.8688,25.0287,24.8217,24.9722,3226342.0
2023-03-24 10:00:00,26.56,26.66,26.43,26.5,2628269.0,24.9816,25.0757,24.8594,24.9252,2628269.0
2023-03-24 10:10:00,26.49,26.75,26.47,26.55,2208730.0,24.9158,25.1603,24.897,24.9722,2208730.0
2023-03-24 10:20:00,26.55,26.66,26.46,26.66,2957197.0,24.9722,25.0757,24.8876,25.0757,2957197.0
2023-03-24 10:30:00,26.66,26.8,26.58,26.63,2453404.0,25.0757,25.2074,25.0004,25.0475,2453404.0
2023-03-24 10:40:00,26.63,26.63,26.41,26.47,2230660.0,25.0475,25.0475,24.8405,24.897,2230660.0
2023-03-24 10:50:00,26.47,26.53,26.4,26.43,2000493.0,24.897,24.9534,24.8311,24.8594,2000493.0
2023-03-24 11:00:00,26.43,26.54,26.39,26.46,1764741.0,24.8594,24.9628,24.8217,24.8876,1764741.0
2023-03-24 11:10:00,26.46,26.46,26.32,26.38,2042262.0,24.8876,24.8876,24.7559,24.8123,2042262.0
2023-03-24 11:20:00,26.37,26.49,26.37,26.43,1530330.0,24.8029,24.9158,24.8029,24.8594,1530330.0
2023-03-24 11:30:00,26.43,26.57,26.38,26.55,1633252.0,24.8594,24.991,24.8123,24.9722,1633252.0
2023-03-24 11:40:00,26.55,26.72,26.54,26.63,1866746.0,24.9722,25.1321,24.9628,25.0475,1866746.0
2023-03-24 11:50:00,26.63,26.85,26.6,26.83,2454672.0,25.0475,25.2544,25.0192,25.2356,2454672.0
2023-03-24 12:00:00,26.83,27.02,26.82,26.83,3628231.0,25.2356,25.4143,25.2262,25.2356,3628231.0
2023-03-24 12:10:00,26.83,26.87,26.76,26.8,1455181.0,25.2356,25.2732,25.1697,25.2074,1455181.0
2023-03-24 12:20:00,26.8,26.83,26.74,26.82,1327255.0,25.2074,25.2356,25.1509,25.2262,1327255.0
2023-03-24 12:30:00,26.82,26.86,26.74,26.82,1240233.0,25.2262,25.2638,25.1509,25.2262,1240233.0
2023-03-24 12:40:00,26.83,26.94,26.79,26.92,1755761.0,25.2356,25.339,25.198,25.3202,1755761.0
2023-03-24 12:50:00,26.92,26.92,26.75,26.75,1264354.0,25.3202,25.3202,25.1603,25.1603,1264354.0
2023-03-24 13:00:00,26.77,26.86,26.76,26.84,1271731.0,25.1791,25.2638,25.1697,25.245,1271731.0
2023-03-24 13:10:00,26.84,26.87,26.78,26.84,910801.0,25.245,25.2732,25.1886,25.245,910801.0
2023-03-24 13:20:00,26.84,27.1,26.83,27.02,2867801.0,25.245,25.4895,25.2356,25.4143,2867801.0
2023-03-24 13:30:00,27.02,27.23,27.01,27.21,3137052.0,25.4143,25.6118,25.4049,25.593,3137052.0
2023-03-24 13:40:00,27.21,27.24,27.04,27.07,2517764.0,25.593,25.6212,25.4331,25.4613,2517764.0
2023-03-24 13:50:00,27.06,27.17,27.06,27.14,1825637.0,25.4519,25.5554,25.4519,25.5272,1825637.0
2023-03-24 14:00:00,27.14,27.22,27.1,27.2,1117049.0,25.5272,25.6024,25.4895,25.5836,1117049.0
2023-03-24 14:10:00,27.2,27.29,27.19,27.21,2729341.0,25.5836,25.6682,25.5742,25.593,2729341.0
2023-03-24 14:20:00,27.21,27.24,27.15,27.17,1085083.0,25.593,25.6212,25.5366,25.5554,1085083.0
2023-03-24 14:30:00,27.17,27.25,27.14,27.22,957093.0,25.5554,25.6306,25.5272,25.6024,957093.0
2023-03-24 14:40:00,27.22,27.26,27.14,27.18,1310924.0,25.6024,25.64,25.5272,25.5648,1310924.0
2023-03-24 14:50:00,27.17,27.18,27.08,27.09,1117705.0,25.5554,25.5648,25.4707,25.4801,1117705.0
2023-03-24 15:00:00,27.09,27.12,27.03,27.04,1229399.0,25.4801,25.5083,25.4237,25.4331,1229399.0
2023-03-24 15:10:00,27.04,27.09,27.01,27.08,1346832.0,25.4331,25.4801,25.4049,25.4707,1346832.0
2023-03-24 15:20:00,27.08,27.17,27.07,27.11,1298668.0,25.4707,25.5554,25.4613,25.4989,1298668.0
2023-03-24 15:30:00,27.11,27.18,27.09,27.11,1272793.0,25.4989,25.5648,25.4801,25.4989,1272793.0
2023-03-24 15:40:00,27.11,27.15,27.07,27.1,2027107.0,25.4989,25.5366,25.4613,25.4895,2027107.0
2023-03-24 15:50:00,27.09,27.15,27.07,27.15,3958715.0,25.4801,25.5366,25.4613,25.5366,3958715.0
2023-03-27 09:30:00,27.93,28.18,27.92,27.96,7631154.0,26.2702,26.5054,26.2608,26.2984,7631154.0
2023-03-27 09:40:00,27.96,28.32,27.91,28.2,4440689.0,26.2984,26.637,26.2514,26.5242,4440689.0
2023-03-27 09:50:00,28.19,28.25,28.01,28.08,3636976.0,26.5148,26.5712,26.3455,26.4113,3636976.0
2023-03-27 10:00:00,28.08,28.13,28.0,28.06,4464330.0,26.4113,26.4583,26.3361,26.3925,4464330.0
2023-03-27 10:10:00,28.07,28.21,28.06,28.14,2349510.0,26.4019,26.5336,26.3925,26.4677,2349510.0
2023-03-27 10:20:00,28.14,28.25,28.03,28.07,2132954.0,26.4677,26.5712,26.3643,26.4019,2132954.0
2023-03-27 10:30:00,28.07,28.07,27.94,28.05,2292441.0,26.4019,26.4019,26.2796,26.3831,2292441.0
2023-03-27 10:40:00,28.05,28.13,27.97,28.09,1735438.0,26.3831,26.4583,26.3078,26.4207,1735438.0
2023-03-27 10:50:00,28.1,28.15,28.0,28.02,1824849.0,26.4301,26.4771,26.3361,26.3549,1824849.0
2023-03-27 11:00:00,28.02,28.17,28.01,28.15,2608832.0,26.3549,26.4959,26.3455,26.4771,2608832.0
2023-03-27 11:10:00,28.15,28.16,28.01,28.02,2003797.0,26.4771,26.4865,26.3455,26.3549,2003797.0
2023-03-27 11:20:00,28.02,28.16,28.0,28.16,1940498.0,26.3549,26.4865,26.3361,26.4865,1940498.0
2023-03-27 11:30:00,28.16,28.25,28.12,28.25,1883492.0,26.4865,26.5712,26.4489,26.5712,1883492.0
2023-03-27 11:40:00,28.25,28.25,28.13,28.24,1747129.0,26.5712,26.5712,26.4583,26.5618,1747129.0
2023-03-27 11:50:00,28.25,28.32,28.21,28.29,2556479.0,26.5712,26.637,26.5336,26.6088,2556479.0
2023-03-27 12:00:00,28.3,28.41,28.27,28.3,2850749.0,26.6182,26.7217,26.59,26.6182,2850749.0
2023-03-27 12:10:00,28.3,28.38,28.29,28.35,1562650.0,26.6182,26.6935,26.6088,26.6653,1562650.0
2023-03-27 12:20:00,28.36,28.4,28.3,28.33,1606457.0,26.6747,26.7123,26.6182,26.6464,1606457.0
2023-03-27 12:30:00,28.33,28.35,28.25,28.29,1291769.0,26.6464,26.6653,26.5712,26.6088,1291769.0
2023-03-27 12:40:00,28.29,28.32,28.24,28.3,1246005.0,26.6088,26.637,26.5618,26.6182,1246005.0
2023-03-27 12:50:00,28.3,28.31,28.22,28.25,928169.0,26.6182,26.6276,26.543,26.5712,928169.0
2023-03-27 13:00:00,28.25,28.34,28.23,28.3,1146541.0,26.5712,26.6558,26.5524,26.6182,1146541.0
2023-03-27 13:10:00,28.31,28.31,28.23,28.29,1039493.0,26.6276,26.6276,26.5524,26.6088,1039493.0
2023-03-27 13:20:00,28.29,28.35,28.27,28.3,1276410.0,26.6088,26.6653,26.59,26.6182,1276410.0
2023-03-27 13:30:00,28.31,28.34,28.19,28.25,1635293.0,26.6276,26.6558,26.5148,26.5712,1635293.0
2023-03-27 13:40:00,28.24,28.29,28.24,28.29,946727.0,26.5618,26.6088,26.5618,26.6088,946727.0
2023-03-27 13:50:00,28.29,28.3,28.21,28.25,988626.0,26.6088,26.6182,26.5336,26.5712,988626.0
2023-03-27 14:00:00,28.26,28.29,28.21,28.29,1091883.0,26.5806,26.6088,26.5336,26.6088,1091883.0
2023-03-27 14:10:00,28.28,28.41,28.28,28.4,1702604.0,26.5994,26.7217,26.5994,26.7123,1702604.0
2023-03-27 14:20:00,28.4,28.51,28.39,28.5,3179555.0,26.7123,26.8157,26.7029,26.8063,3179555.0
2023-03-27 14:30:00,28.5,28.65,28.49,28.63,2992391.0,26.8063,26.9474,26.7969,26.9286,2992391.0
2023-03-27 14:40:00,28.62,28.63,28.53,28.54,1128518.0,26.9192,26.9286,26.8346,26.844,1128518.0
2023-03-27 14:50:00,28.54,28.57,28.49,28.56,1121351.0,26.844,26.8722,26.7969,26.8628,1121351.0
2023-03-27 15:00:00,28.55,28.56,28.46,28.47,1203695.0,26.8534,26.8628,26.7687,26.7781,1203695.0
2023-03-27 15:10:00,28.46,28.54,28.46,28.52,1602934.0,26.7687,26.844,26.7687,26.8251,1602934.0
2023-03-27 15:20:00,28.52,28.57,28.49,28.57,1573874.0,26.8251,26.8722,26.7969,26.8722,1573874.0
2023-03-27 15:30:00,28.57,28.58,28.45,28.5,2248998.0,26.8722,26.8816,26.7593,26.8063,2248998.0
2023-03-27 15:40:00,28.5,28.52,28.46,28.48,2251400.0,26.8063,26.8251,26.7687,26.7875,2251400.0
2023-03-27 15:50:00,28.47,28.58,28.43,28.51,6609359.0,26.7781,26.8816,26.7405,26.8157,6609359.0
2023-03-28 09:30:00,28.38,28.65,28.27,28.58,4092703.0,26.6935,26.9474,26.59,26.8816,4092703.0
2023-03-28 09:40:00,28.59,28.62,28.4,28.49,2114066.0,26.891,26.9192,26.7123,26.7969,2114066.0
2023-03-28 09:50:00,28.49,28.63,28.45,28.53,1358897.0,26.7969,26.9286,26.7593,26.8346,1358897.0
2023-03-28 10:00:00,28.52,28.6,28.41,28.57,1715207.0,26.8251,26.9004,26.7217,26.8722,1715207.0
2023-03-28 10:10:00,28.56,28.6,28.45,28.47,1037104.0,26.8628,26.9004,26.7593,26.7781,1037104.0
2023-03-28 10:20:00,28.47,28.54,28.44,28.5,984788.0,26.7781,26.844,26.7499,26.8063,984788.0
2023-03-28 10:30:00,28.5,28.51,28.34,28.43,1353322.0,26.8063,26.8157,26.6558,26.7405,1353322.0
2023-03-28 10:40:00,28.43,28.49,28.36,28.48,1090382.0,26.7405,26.7969,26.6747,26.7875,1090382.0
2023-03-28 10:50:00,28.48,28.49,28.37,28.41,1167463.0,26.7875,26.7969,26.6841,26.7217,1167463.0
2023-03-28 11:00:00,28.41,28.46,28.36,28.37,1025366.0,26.7217,26.7687,26.6747,26.6841,1025366.0
2023-03-28 11:10:00,28.36,28.43,28.33,28.41,1199610.0,26.6747,26.7405,26.6464,26.7217,1199610.0
2023-03-28 11:20:00,28.4,28.43,28.36,28.39,706062.0,26.7123,26.7405,26.6747,26.7029,706062.0
2023-03-28 11:30:00,28.39,28.41,28.33,28.38,833932.0,26.7029,26.7217,26.6464,26.6935,833932.0
2023-03-28 11:40:00,28.38,28.39,28.29,28.3,909771.0,26.6935,26.7029,26.6088,26.6182,909771.0
2023-03-28 11:50:00,28.3,28.36,28.29,28.35,525564.0,26.6182,26.6747,26.6088,26.6653,525564.0
2023-03-28 12:00:00,28.35,28.37,28.26,28.28,1037852.0,26.6653,26.6841,26.5806,26.5994,1037852.0
2023-03-28 12:10:00,28.28,28.31,28.23,28.26,1198921.0,26.5994,26.6276,26.5524,26.5806,1198921.0
2023-03-28 12:20:00,28.26,28.3,28.25,28.28,568624.0,26.5806,26.6182,26.5712,26.5994,568624.0
2023-03-28 12:30:00,28.29,28.32,28.26,28.31,623640.0,26.6088,26.637,26.5806,26.6276,623640.0
2023-03-28 12:40:00,28.32,28.32,28.25,28.26,816515.0,26.637,26.637,26.5712,26.5806,816515.0
2023-03-28 12:50:00,28.26,28.26,28.22,28.26,819264.0,26.5806,26.5806,26.543,26.5806,819264.0
2023-03-28 13:00:00,28.26,28.27,28.19,28.2,949289.0,26.5806,26.59,26.5148,26.5242,949289.0
2023-03-28 13:10:00,28.2,28.2,28.12,28.14,716979.0,26.5242,26.5242,26.4489,26.4677,716979.0
2023-03-28 13:20:00,28.14,28.15,28.1,28.12,722519.0,26.4677,26.4771,26.4301,26.4489,722519.0
2023-03-28 13:30:00,28.12,28.13,28.05,28.06,975418.0,26.4489,26.4583,26.3831,26.3925,975418.0
2023-03-28 13:40:00,28.07,28.09,28.03,28.05,753222.0,26.4019,26.4207,26.3643,26.3831,753222.0
2023-03-28 13:50:00,28.05,28.05,27.98,28.02,944082.0,26.3831,26.3831,26.3172,26.3549,944082.0
2023-03-28 14:00:00,28.03,28.11,28.0,28.09,1609765.0,26.3643,26.4395,26.3361,26.4207,1609765.0
2023-03-28 14:10:00,28.1,28.2,28.08,28.19,1365922.0,26.4301,26.5242,26.4113,26.5148,1365922.0
2023-03-28 14:20:00,28.19,28.22,28.15,28.16,1344366.0,26.5148,26.543,26.4771,26.4865,1344366.0
2023-03-28 14:30:00,28.16,28.23,28.14,28.21,1011606.0,26.4865,26.5524,26.4677,26.5336,1011606.0
2023-03-28 14:40:00,28.21,28.28,28.21,28.22,1114829.0,26.5336,26.5994,26.5336,26.543,1114829.0
2023-03-28 14:50:00,28.23,28.25,28.17,28.21,1217714.0,26.5524,26.5712,26.4959,26.5336,1217714.0
2023-03-28 15:00:00,28.21,28.25,28.19,28.24,850391.0,26.5336,26.5712,26.5148,26.5618,850391.0
2023-03-28 15:10:00,28.24,28.25,28.16,28.18,1006573.0,26.5618,26.5712,26.4865,26.5054,1006573.0
2023-03-28 15:20:00,28.18,28.19,28.13,28.13,913401.0,26.5054,26.5148,26.4583,26.4583,913401.0
2023-03-28 15:30:00,28.14,28.17,28.1,28.15,1385675.0,26.4677,26.4959,26.4301,26.4771,1385675.0
2023-03-28 15:40:00,28.15,28.16,28.07,28.14,1746930.0,26.4771,26.4865,26.4019,26.4677,1746930.0
2023-03-28 15:50:00,28.14,28.19,28.11,28.12,5225710.0,26.4677,26.5148,26.4395,26.4489,5225710.0
2023-03-29 09:30:00,28.48,28.53,28.32,28.4,2754391.0,26.7875,26.8346,26.637,26.7123,2754391.0
2023-03-29 09:40:00,28.4,28.46,28.24,28.36,2447415.0,26.7123,26.7687,26.5618,26.6747,2447415.0
2023-03-29 09:50:00,28.36,28.48,28.36,28.48,1341994.0,26.6747,26.7875,26.6747,26.7875,1341994.0
2023-03-29 10:00:00,28.48,28.51,28.39,28.47,1907425.0,26.7875,26.8157,26.7029,26.7781,1907425.0
2023-03-29 10:10:00,28.46,28.47,28.35,28.44,1633919.0,26.7687,26.7781,26.6653,26.7499,1633919.0
2023-03-29 10:20:00,28.44,28.48,28.39,28.42,914095.0,26.7499,26.7875,26.7029,26.7311,914095.0
2023-03-29 10:30:00,28.42,28.43,28.35,28.37,967930.0,26.7311,26.7405,26.6653,26.6841,967930.0
2023-03-29 10:40:00,28.36,28.39,28.33,28.37,726234.0,26.6747,26.7029,26.6464,26.6841,726234.0
2023-03-29 10:50:00,28.37,28.43,28.36,28.37,824472.0,26.6841,26.7405,26.6747,26.6841,824472.0
2023-03-29 11:00:00,28.37,28.44,28.37,28.44,623355.0,26.6841,26.7499,26.6841,26.7499,623355.0
2023-03-29 11:10:00,28.43,28.48,28.42,28.46,1077317.0,26.7405,26.7875,26.7311,26.7687,1077317.0
2023-03-29 11:20:00,28.45,28.51,28.45,28.5,1300590.0,26.7593,26.8157,26.7593,26.8063,1300590.0
2023-03-29 11:30:00,28.5,28.6,28.48,28.56,1396538.0,26.8063,26.9004,26.7875,26.8628,1396538.0
2023-03-29 11:40:00,28.55,28.59,28.54,28.58,777715.0,26.8534,26.891,26.844,26.8816,777715.0
2023-03-29 11:50:00,28.58,28.64,28.52,28.64,1049970.0,26.8816,26.938,26.8251,26.938,1049970.0
2023-03-29 12:00:00,28.63,28.72,28.61,28.67,1736712.0,26.9286,27.0133,26.9098,26.9662,1736712.0
2023-03-29 12:10:00,28.67,28.74,28.66,28.73,1122382.0,26.9662,27.0321,26.9568,27.0227,1122382.0
2023-03-29 12:20:00,28.73,28.77,28.69,28.74,1041302.0,27.0227,27.0603,26.985,27.0321,1041302.0
2023-03-29 12:30:00,28.74,28.75,28.67,28.7,1532612.0,27.0321,27.0415,26.9662,26.9945,1532612.0
2023-03-29 12:40:00,28.7,28.71,28.65,28.67,692152.0,26.9945,27.0039,26.9474,26.9662,692152.0
2023-03-29 12:50:00,28.67,28.7,28.64,28.66,687836.0,26.9662,26.9945,26.938,26.9568,687836.0
2023-03-29 13:00:00,28.67,28.72,28.63,28.7,657755.0,26.9662,27.0133,26.9286,26.9945,657755.0
2023-03-29 13:10:00,28.7,28.71,28.66,28.69,562586.0,26.9945,27.0039,26.9568,26.985,562586.0
2023-03-29 13:20:00,28.69,28.7,28.65,28.68,728411.0,26.985,26.9945,26.9474,26.9756,728411.0
2023-03-29 13:30:00,28.67,28.67,28.56,28.57,804026.0,26.9662,26.9662,26.8628,26.8722,804026.0
2023-03-29 13:40:00,28.58,28.59,28.56,28.58,538390.0,26.8816,26.891,26.8628,26.8816,538390.0
2023-03-29 13:50:00,28.59,28.6,28.53,28.55,613172.0,26.891,26.9004,26.8346,26.8534,613172.0
2023-03-29 14:00:00,28.54,28.56,28.52,28.55,581639.0,26.844,26.8628,26.8251,26.8534,581639.0
2023-03-29 14:10:00,28.56,28.59,28.52,28.53,561351.0,26.8628,26.891,26.8251,26.8346,561351.0
2023-03-29 14:20:00,28.54,28.57,28.51,28.54,638554.0,26.844,26.8722,26.8157,26.844,638554.0
2023-03-29 14:30:00,28.55,28.62,28.54,28.6,692127.0,26.8534,26.9192,26.844,26.9004,692127.0
2023-03-29 14:40:00,28.61,28.64,28.58,28.63,616265.0,26.9098,26.938,26.8816,26.9286,616265.0
2023-03-29 14:50:00,28.63,28.67,28.6,28.66,714763.0,26.9286,26.9662,26.9004,26.9568,714763.0
2023-03-29 15:00:00,28.66,28.67,28.39,28.58,4383176.0,26.9568,26.9662,26.7029,26.8816,4383176.0
2023-03-29 15:10:00,28.57,28.68,28.53,28.68,1476362.0,26.8722,26.9756,26.8346,26.9756,1476362.0
2023-03-29 15:20:00,28.68,28.7,28.63,28.65,1272313.0,26.9756,26.9945,26.9286,26.9474,1272313.0
2023-03-29 15:30:00,28.64,28.66,28.61,28.63,1261130.0,26.938,26.9568,26.9098,26.9286,1261130.0
2023-03-29 15:40:00,28.62,28.69,28.61,28.66,1610876.0,26.9192,26.985,26.9098,26.9568,1610876.0
2023-03-29 15:50:00,28.66,28.68,28.61,28.67,3371735.0,26.9568,26.9756,26.9098,26.9662,3371735.0
2023-03-30 09:30:00,28.92,29.06,28.85,28.96,4719640.0,27.2014,27.3331,27.1355,27.239,4719640.0
2023-03-30 09:40:00,28.96,29.05,28.91,28.92,1733267.0,27.239,27.3237,27.192,27.2014,1733267.0
2023-03-30 09:50:00,28.92,28.94,28.73,28.79,2545152.0,27.2014,27.2202,27.0227,27.0791,2545152.0
2023-03-30 10:00:00,28.79,28.81,28.57,28.7,3238697.0,27.0791,27.0979,26.8722,26.9945,3238697.0
2023-03-30 10:10:00,28.71,28.73,28.58,28.63,1702615.0,27.0039,27.0227,26.8816,26.9286,1702615.0
2023-03-30 10:20:00,28.64,28.68,28.58,28.66,1574254.0,26.938,26.9756,26.8816,26.9568,1574254.0
2023-03-30 10:30:00,28.66,28.74,28.63,28.73,1363438.0,26.9568,27.0321,26.9286,27.0227,1363438.0
2023-03-30 10:40:00,28.73,28.77,28.7,28.74,1608596.0,27.0227,27.0603,26.9945,27.0321,1608596.0
2023-03-30 10:50:00,28.74,28.75,28.61,28.62,1230112.0,27.0321,27.0415,26.9098,26.9192,1230112.0
2023-03-30 11:00:00,28.62,28.63,28.48,28.49,1887847.0,26.9192,26.9286,26.7875,26.7969,1887847.0
2023-03-30 11:10:00,28.5,28.54,28.38,28.44,3036384.0,26.8063,26.844,26.6935,26.7499,3036384.0
2023-03-30 11:20:00,28.44,28.49,28.42,28.46,1507693.0,26.7499,26.7969,26.7311,26.7687,1507693.0
2023-03-30 11:30:00,28.46,28.49,28.42,28.44,1050311.0,26.7687,26.7969,26.7311,26.7499,1050311.0
2023-03-30 11:40:00,28.43,28.47,28.27,28.27,1252904.0,26.7405,26.7781,26.59,26.59,1252904.0
2023-03-30 11:50:00,28.27,28.35,28.26,28.32,1327485.0,26.59,26.6653,26.5806,26.637,1327485.0
2023-03-30 12:00:00,28.32,28.33,28.26,28.3,965178.0,26.637,26.6464,26.5806,26.6182,965178.0
2023-03-30 12:10:00,28.3,28.32,28.19,28.26,1584064.0,26.6182,26.637,26.5148,26.5806,1584064.0
2023-03-30 12:20:00,28.26,28.27,28.17,28.18,1236383.0,26.5806,26.59,26.4959,26.5054,1236383.0
2023-03-30 12:30:00,28.19,28.22,28.12,28.16,1252444.0,26.5148,26.543,26.4489,26.4865,1252444.0
2023-03-30 12:40:00,28.16,28.18,28.11,28.14,887952.0,26.4865,26.5054,26.4395,26.4677,887952.0
2023-03-30 12:50:00,28.14,28.22,28.14,28.19,926640.0,26.4677,26.543,26.4677,26.5148,926640.0
2023-03-30 13:00:00,28.19,28.24,28.15,28.21,781140.0,26.5148,26.5618,26.4771,26.5336,781140.0
2023-03-30 13:10:00,28.2,28.26,28.17,28.25,671313.0,26.5242,26.5806,26.4959,26.5712,671313.0
2023-03-30 13:20:00,28.26,28.29,28.2,28.21,711899.0,26.5806,26.6088,26.5242,26.5336,711899.0
2023-03-30 13:30:00,28.2,28.22,28.13,28.13,527212.0,26.5242,26.543,26.4583,26.4583,527212.0
2023-03-30 13:40:00,28.14,28.16,28.11,28.16,819922.0,26.4677,26.4865,26.4395,26.4865,819922.0
2023-03-30 13:50:00,28.16,28.19,28.14,28.18,707605.0,26.4865,26.5148,26.4677,26.5054,707605.0
2023-03-30 14:00:00,28.18,28.2,28.15,28.18,883306.0,26.5054,26.5242,26.4771,26.5054,883306.0
2023-03-30 14:10:00,28.18,28.2,28.14,28.17,602535.0,26.5054,26.5242,26.4677,26.4959,602535.0
2023-03-30 14:20:00,28.17,28.26,28.16,28.21,1286902.0,26.4959,26.5806,26.4865,26.5336,1286902.0
2023-03-30 14:30:00,28.21,28.27,28.18,28.2,746573.0,26.5336,26.59,26.5054,26.5242,746573.0
2023-03-30 14:40:00,28.19,28.22,28.17,28.2,879499.0,26.5148,26.543,26.4959,26.5242,879499.0
2023-03-30 14:50:00,28.2,28.24,28.17,28.22,656439.0,26.5242,26.5618,26.4959,26.543,656439.0
2023-03-30 15:00:00,28.22,28.26,28.21,28.24,880261.0,26.543,26.5806,26.5336,26.5618,880261.0
2023-03-30 15:10:00,28.23,28.25,28.2,28.21,683391.0,26.5524,26.5712,26.5242,26.5336,683391.0
2023-03-30 15:20:00,28.22,28.25,28.21,28.24,546899.0,26.543,26.5712,26.5336,26.5618,546899.0
2023-03-30 15:30:00,28.24,28.32,28.23,28.3,1669542.0,26.5618,26.637,26.5524,26.6182,1669542.0
2023-03-30 15:40:00,28.3,28.31,28.25,28.26,969407.0,26.6182,26.6276,26.5712,26.5806,969407.0
2023-03-30 15:50:00,28.26,28.35,28.25,28.3,3052421.0,26.5806,26.6653,26.5712,26.6182,3052421.0
2023-03-31 09:30:00,28.62,28.68,28.45,28.49,2909311.0,26.9192,26.9756,26.7593,26.7969,2909311.0
2023-03-31 09:40:00,28.5,28.54,28.43,28.48,1722927.0,26.8063,26.844,26.7405,26.7875,1722927.0
2023-03-31 09:50:00,28.48,28.5,28.26,28.29,1660333.0,26.7875,26.8063,26.5806,26.6088,1660333.0
2023-03-31 10:00:00,28.29,28.41,28.27,28.38,1574347.0,26.6088,26.7217,26.59,26.6935,1574347.0
2023-03-31 10:10:00,28.38,28.41,28.34,28.39,945931.0,26.6935,26.7217,26.6558,26.7029,945931.0
2023-03-31 10:20:00,28.38,28.54,28.36,28.52,1898221.0,26.6935,26.844,26.6747,26.8251,1898221.0
2023-03-31 10:30:00,28.51,28.56,28.45,28.45,1336257.0,26.8157,26.8628,26.7593,26.7593,1336257.0
2023-03-31 10:40:00,28.46,28.47,28.39,28.42,982263.0,26.7687,26.7781,26.7029,26.7311,982263.0
2023-03-31 10:50:00,28.42,28.46,28.36,28.44,642867.0,26.7311,26.7687,26.6747,26.7499,642867.0
2023-03-31 11:00:00,28.44,28.46,28.4,28.43,635256.0,26.7499,26.7687,26.7123,26.7405,635256.0
2023-03-31 11:10:00,28.43,28.46,28.42,28.44,551095.0,26.7405,26.7687,26.7311,26.7499,551095.0
2023-03-31 11:20:00,28.44,28.5,28.43,28.48,897369.0,26.7499,26.8063,26.7405,26.7875,897369.0
2023-03-31 11:30:00,28.49,28.5,28.43,28.46,768245.0,26.7969,26.8063,26.7405,26.7687,768245.0
2023-03-31 11:40:00,28.46,28.47,28.43,28.44,554014.0,26.7687,26.7781,26.7405,26.7499,554014.0
2023-03-31 11:50:00,28.43,28.47,28.43,28.44,520997.0,26.7405,26.7781,26.7405,26.7499,520997.0
2023-03-31 12:00:00,28.45,28.48,28.44,28.46,695520.0,26.7593,26.7875,26.7499,26.7687,695520.0
2023-03-31 12:10:00,28.46,28.5,28.45,28.5,610877.0,26.7687,26.8063,26.7593,26.8063,610877.0
2023-03-31 12:20:00,28.5,28.52,28.44,28.45,727386.0,26.8063,26.8251,26.7499,26.7593,727386.0
2023-03-31 12:30:00,28.44,28.46,28.4,28.41,581196.0,26.7499,26.7687,26.7123,26.7217,581196.0
2023-03-31 12:40:00,28.41,28.44,28.36,28.37,725170.0,26.7217,26.7499,26.6747,26.6841,725170.0
2023-03-31 12:50:00,28.37,28.39,28.36,28.38,474894.0,26.6841,26.7029,26.6747,26.6935,474894.0
2023-03-31 13:00:00,28.39,28.41,28.36,28.39,572073.0,26.7029,26.7217,26.6747,26.7029,572073.0
2023-03-31 13:10:00,28.39,28.39,28.36,28.38,529950.0,26.7029,26.7029,26.6747,26.6935,529950.0
2023-03-31 13:20:00,28.37,28.39,28.33,28.37,798301.0,26.6841,26.7029,26.6464,26.6841,798301.0
2023-03-31 13:30:00,28.37,28.38,28.33,28.38,614543.0,26.6841,26.6935,26.6464,26.6935,614543.0
2023-03-31 13:40:00,28.37,28.38,28.35,28.37,488651.0,26.6841,26.6935,26.6653,26.6841,488651.0
2023-03-31 13:50:00,28.37,28.4,28.35,28.37,886956.0,26.6841,26.7123,26.6653,26.6841,886956.0
2023-03-31 14:00:00,28.38,28.39,28.36,28.38,698189.0,26.6935,26.7029,26.6747,26.6935,698189.0
2023-03-31 14:10:00,28.38,28.39,28.36,28.38,703012.0,26.6935,26.7029,26.6747,26.6935,703012.0
2023-03-31 14:20:00,28.38,28.4,28.34,28.36,789223.0,26.6935,26.7123,26.6558,26.6747,789223.0
2023-03-31 14:30:00,28.36,28.36,28.32,28.34,704101.0,26.6747,26.6747,26.637,26.6558,704101.0
2023-03-31 14:40:00,28.35,28.37,28.33,28.34,615624.0,26.6653,26.6841,26.6464,26.6558,615624.0
2023-03-31 14:50:00,28.34,28.34,28.29,28.3,780391.0,26.6558,26.6558,26.6088,26.6182,780391.0
2023-03-31 15:00:00,28.3,28.37,28.29,28.32,1344992.0,26.6182,26.6841,26.6088,26.637,1344992.0
2023-03-31 15:10:00,28.32,28.35,28.29,28.35,1095508.0,26.637,26.6653,26.6088,26.6653,1095508.0
2023-03-31 15:20:00,28.35,28.42,28.34,28.4,1452001.0,26.6653,26.7311,26.6558,26.7123,1452001.0
2023-03-31 15:30:00,28.41,28.43,28.36,28.38,952452.0,26.7217,26.7405,26.6747,26.6935,952452.0
2023-03-31 15:40:00,28.37,28.45,28.37,28.43,1380940.0,26.6841,26.7593,26.6841,26.7405,1380940.0
2023-03-31 15:50:00,28.43,28.6,28.42,28.58,5872069.0,26.7405,26.9004,26.7311,26.8816,5872069.0
2023-04-03 09:30:00,28.64,28.82,28.58,28.71,2480159.0,26.938,27.1073,26.8816,27.0039,2480159.0
2023-04-03 09:40:00,28.71,28.82,28.62,28.78,1684131.0,27.0039,27.1073,26.9192,27.0697,1684131.0
2023-04-03 09:50:00,28.79,28.98,28.79,28.81,2247478.0,27.0791,27.2578,27.0791,27.0979,2247478.0
2023-04-03 10:00:00,28.82,28.89,28.77,28.81,1337043.0,27.1073,27.1732,27.0603,27.0979,1337043.0
2023-04-03 10:10:00,28.81,28.82,28.75,28.8,1251658.0,27.0979,27.1073,27.0415,27.0885,1251658.0
2023-04-03 10:20:00,28.8,28.85,28.76,28.83,1142622.0,27.0885,27.1355,27.0509,27.1167,1142622.0
2023-04-03 10:30:00,28.83,28.9,28.66,28.67,1529642.0,27.1167,27.1826,26.9568,26.9662,1529642.0
2023-04-03 10:40:00,28.68,28.69,28.57,28.57,1223923.0,26.9756,26.985,26.8722,26.8722,1223923.0
2023-04-03 10:50:00,28.57,28.57,28.45,28.48,1598384.0,26.8722,26.8722,26.7593,26.7875,1598384.0
2023-04-03 11:00:00,28.48,28.53,28.4,28.42,1072286.0,26.7875,26.8346,26.7123,26.7311,1072286.0
2023-04-03 11:10:00,28.42,28.45,28.38,28.44,602669.0,26.7311,26.7593,26.6935,26.7499,602669.0
2023-04-03 11:20:00,28.44,28.44,28.32,28.35,838335.0,26.7499,26.7499,26.637,26.6653,838335.0
2023-04-03 11:30:00,28.35,28.45,28.34,28.42,1004885.0,26.6653,26.7593,26.6558,26.7311,1004885.0
2023-04-03 11:40:00,28.42,28.46,28.4,28.46,747980.0,26.7311,26.7687,26.7123,26.7687,747980.0
2023-04-03 11:50:00,28.46,28.46,28.37,28.43,935480.0,26.7687,26.7687,26.6841,26.7405,935480.0
2023-04-03 12:00:00,28.44,28.44,28.4,28.42,356167.0,26.7499,26.7499,26.7123,26.7311,356167.0
2023-04-03 12:10:00,28.42,28.5,28.41,28.48,911286.0,26.7311,26.8063,26.7217,26.7875,911286.0
2023-04-03 12:20:00,28.48,28.49,28.43,28.46,535005.0,26.7875,26.7969,26.7405,26.7687,535005.0
2023-04-03 12:30:00,28.46,28.5,28.44,28.49,548582.0,26.7687,26.8063,26.7499,26.7969,548582.0
2023-04-03 12:40:00,28.49,28.52,28.47,28.48,417638.0,26.7969,26.8251,26.7781,26.7875,417638.0
2023-04-03 12:50:00,28.48,28.5,28.45,28.46,350337.0,26.7875,26.8063,26.7593,26.7687,350337.0
2023-04-03 13:00:00,28.46,28.47,28.4,28.43,539968.0,26.7687,26.7781,26.7123,26.7405,539968.0
2023-04-03 13:10:00,28.43,28.53,28.42,28.49,847237.0,26.7405,26.8346,26.7311,26.7969,847237.0
2023-04-03 13:20:00,28.49,28.51,28.47,28.48,406876.0,26.7969,26.8157,26.7781,26.7875,406876.0
2023-04-03 13:30:00,28.47,28.5,28.46,28.49,498548.0,26.7781,26.8063,26.7687,26.7969,498548.0
2023-04-03 13:40:00,28.49,28.49,28.41,28.45,534936.0,26.7969,26.7969,26.7217,26.7593,534936.0
2023-04-03 13:50:00,28.45,28.47,28.41,28.45,493468.0,26.7593,26.7781,26.7217,26.7593,493468.0
2023-04-03 14:00:00,28.45,28.53,28.43,28.51,768634.0,26.7593,26.8346,26.7405,26.8157,768634.0
2023-04-03 14:10:00,28.5,28.58,28.49,28.53,1258551.0,26.8063,26.8816,26.7969,26.8346,1258551.0
2023-04-03 14:20:00,28.53,28.56,28.49,28.55,350460.0,26.8346,26.8628,26.7969,26.8534,350460.0
2023-04-03 14:30:00,28.54,28.63,28.54,28.61,874880.0,26.844,26.9286,26.844,26.9098,874880.0
2023-04-03 14:40:00,28.62,28.64,28.6,28.62,570365.0,26.9192,26.938,26.9004,26.9192,570365.0
2023-04-03 14:50:00,28.62,28.66,28.6,28.61,576034.0,26.9192,26.9568,26.9004,26.9098,576034.0
2023-04-03 15:00:00,28.61,28.64,28.58,28.59,570161.0,26.9098,26.938,26.8816,26.891,570161.0
2023-04-03 15:10:00,28.59,28.6,28.55,28.58,565395.0,26.891,26.9004,26.8534,26.8816,565395.0
2023-04-03 15:20:00,28.58,28.59,28.55,28.57,529669.0,26.8816,26.891,26.8534,26.8722,529669.0
2023-04-03 15:30:00,28.58,28.6,28.54,28.55,631026.0,26.8816,26.9004,26.844,26.8534,631026.0
2023-04-03 15:40:00,28.54,28.58,28.51,28.57,1118739.0,26.844,26.8816,26.8157,26.8722,1118739.0
2023-04-03 15:50:00,28.57,28.61,28.5,28.58,4496243.0,26.8722,26.9098,26.8063,26.8816,4496243.0
2023-04-04 09:30:00,28.55,28.65,28.42,28.43,1861683.0,26.8534,26.9474,26.7311,26.7405,1861683.0
2023-04-04 09:40:00,28.43,28.45,28.21,28.21,1894894.0,26.7405,26.7593,26.5336,26.5336,1894894.0
2023-04-04 09:50:00,28.22,28.26,28.16,28.26,1809310.0,26.543,26.5806,26.4865,26.5806,1809310.0
2023-04-04 10:00:00,28.26,28.29,28.18,28.18,1183524.0,26.5806,26.6088,26.5054,26.5054,1183524.0
2023-04-04 10:10:00,28.18,28.23,28.12,28.13,1192268.0,26.5054,26.5524,26.4489,26.4583,1192268.0
2023-04-04 10:20:00,28.13,28.18,28.08,28.16,1603778.0,26.4583,26.5054,26.4113,26.4865,1603778.0
2023-04-04 10:30:00,28.16,28.19,28.07,28.07,911120.0,26.4865,26.5148,26.4019,26.4019,911120.0
2023-04-04 10:40:00,28.08,28.08,27.95,27.96,2442338.0,26.4113,26.4113,26.289,26.2984,2442338.0
2023-04-04 10:50:00,27.97,27.99,27.9,27.9,1671930.0,26.3078,26.3266,26.242,26.242,1671930.0
2023-04-04 11:00:00,27.9,27.96,27.85,27.87,1172381.0,26.242,26.2984,26.195,26.2138,1172381.0
2023-04-04 11:10:00,27.87,27.87,27.8,27.84,2017800.0,26.2138,26.2138,26.1479,26.1856,2017800.0
2023-04-04 11:20:00,27.84,27.94,27.83,27.86,1170504.0,26.1856,26.2796,26.1762,26.2044,1170504.0
2023-04-04 11:30:00,27.86,27.9,27.79,27.8,1268543.0,26.2044,26.242,26.1385,26.1479,1268543.0
2023-04-04 11:40:00,27.8,27.85,27.77,27.85,1166374.0,26.1479,26.195,26.1197,26.195,1166374.0
2023-04-04 11:50:00,27.84,27.85,27.76,27.8,1120431.0,26.1856,26.195,26.1103,26.1479,1120431.0
2023-04-04 12:00:00,27.79,27.85,27.68,27.72,1847935.0,26.1385,26.195,26.0351,26.0727,1847935.0
2023-04-04 12:10:00,27.72,27.75,27.68,27.68,1113933.0,26.0727,26.1009,26.0351,26.0351,1113933.0
2023-04-04 12:20:00,27.68,27.8,27.66,27.8,1235975.0,26.0351,26.1479,26.0163,26.1479,1235975.0
2023-04-04 12:30:00,27.8,27.81,27.7,27.73,758800.0,26.1479,26.1573,26.0539,26.0821,758800.0
2023-04-04 12:40:00,27.73,27.81,27.72,27.78,792629.0,26.0821,26.1573,26.0727,26.1291,792629.0
2023-04-04 12:50:00,27.78,27.83,27.75,27.83,559022.0,26.1291,26.1762,26.1009,26.1762,559022.0
2023-04-04 13:00:00,27.82,27.86,27.8,27.82,529899.0,26.1667,26.2044,26.1479,26.1667,529899.0
2023-04-04 13:10:00,27.83,27.86,27.79,27.85,563525.0,26.1762,26.2044,26.1385,26.195,563525.0
2023-04-04 13:20:00,27.85,27.87,27.76,27.78,823438.0,26.195,26.2138,26.1103,26.1291,823438.0
2023-04-04 13:30:00,27.78,27.88,27.77,27.87,733695.0,26.1291,26.2232,26.1197,26.2138,733695.0
2023-04-04 13:40:00,27.87,27.89,27.81,27.86,687816.0,26.2138,26.2326,26.1573,26.2044,687816.0
2023-04-04 13:50:00,27.86,27.87,27.79,27.8,1237832.0,26.2044,26.2138,26.1385,26.1479,1237832.0
2023-04-04 14:00:00,27.8,27.82,27.73,27.73,1417290.0,26.1479,26.1667,26.0821,26.0821,1417290.0
2023-04-04 14:10:00,27.73,27.8,27.73,27.76,855605.0,26.0821,26.1479,26.0821,26.1103,855605.0
2023-04-04 14:20:00,27.76,27.78,27.7,27.71,678555.0,26.1103,26.1291,26.0539,26.0633,678555.0
2023-04-04 14:30:00,27.71,27.8,27.69,27.78,902640.0,26.0633,26.1479,26.0445,26.1291,902640.0
2023-04-04 14:40:00,27.78,27.8,27.75,27.79,576629.0,26.1291,26.1479,26.1009,26.1385,576629.0
2023-04-04 14:50:00,27.79,27.84,27.78,27.8,744617.0,26.1385,26.1856,26.1291,26.1479,744617.0
2023-04-04 15:00:00,27.8,27.86,27.77,27.84,754088.0,26.1479,26.2044,26.1197,26.1856,754088.0
2023-04-04 15:10:00,27.84,27.88,27.8,27.86,866221.0,26.1856,26.2232,26.1479,26.2044,866221.0
2023-04-04 15:20:00,27.86,27.87,27.81,27.82,907967.0,26.2044,26.2138,26.1573,26.1667,907967.0
2023-04-04 15:30:00,27.83,27.87,27.81,27.86,966257.0,26.1762,26.2138,26.1573,26.2044,966257.0
2023-04-04 15:40:00,27.87,27.87,27.81,27.86,1405663.0,26.2138,26.2138,26.1573,26.2044,1405663.0
2023-04-04 15:50:00,27.86,28.0,27.86,27.98,3496813.0,26.2044,26.3361,26.2044,26.3172,3496813.0
2023-04-05 09:30:00,27.66,27.7,27.5,27.52,3052714.0,26.0163,26.0539,25.8658,25.8846,3052714.0
2023-04-05 09:40:00,27.53,27.75,27.47,27.73,2282418.0,25.894,26.1009,25.8375,26.0821,2282418.0
2023-04-05 09:50:00,27.74,27.91,27.73,27.8,2038499.0,26.0915,26.2514,26.0821,26.1479,2038499.0
2023-04-05 10:00:00,27.8,27.81,27.54,27.64,1531729.0,26.1479,26.1573,25.9034,25.9974,1531729.0
2023-04-05 10:10:00,27.64,27.75,27.64,27.67,984938.0,25.9974,26.1009,25.9974,26.0257,984938.0
2023-04-05 10:20:00,27.68,27.83,27.66,27.67,984756.0,26.0351,26.1762,26.0163,26.0257,984756.0
2023-04-05 10:30:00,27.67,27.8,27.66,27.72,1047667.0,26.0257,26.1479,26.0163,26.0727,1047667.0
2023-04-05 10:40:00,27.72,27.73,27.52,27.55,1239156.0,26.0727,26.0821,25.8846,25.9128,1239156.0
2023-04-05 10:50:00,27.55,27.57,27.5,27.55,880752.0,25.9128,25.9316,25.8658,25.9128,880752.0
2023-04-05 11:00:00,27.55,27.55,27.48,27.51,1040647.0,25.9128,25.9128,25.847,25.8752,1040647.0
2023-04-05 11:10:00,27.52,27.55,27.49,27.53,1028363.0,25.8846,25.9128,25.8564,25.894,1028363.0
2023-04-05 11:20:00,27.53,27.54,27.5,27.51,711057.0,25.894,25.9034,25.8658,25.8752,711057.0
2023-04-05 11:30:00,27.52,27.63,27.51,27.61,658938.0,25.8846,25.988,25.8752,25.9692,658938.0
2023-04-05 11:40:00,27.61,27.63,27.55,27.59,617899.0,25.9692,25.988,25.9128,25.9504,617899.0
2023-04-05 11:50:00,27.58,27.62,27.54,27.62,536864.0,25.941,25.9786,25.9034,25.9786,536864.0
2023-04-05 12:00:00,27.62,27.63,27.51,27.52,628230.0,25.9786,25.988,25.8752,25.8846,628230.0
2023-04-05 12:10:00,27.52,27.57,27.48,27.57,1003634.0,25.8846,25.9316,25.847,25.9316,1003634.0
2023-04-05 12:20:00,27.57,27.61,27.48,27.51,952105.0,25.9316,25.9692,25.847,25.8752,952105.0
2023-04-05 12:30:00,27.5,27.56,27.46,27.54,811485.0,25.8658,25.9222,25.8281,25.9034,811485.0
2023-04-05 12:40:00,27.54,27.57,27.51,27.53,691873.0,25.9034,25.9316,25.8752,25.894,691873.0
2023-04-05 12:50:00,27.53,27.55,27.47,27.53,590064.0,25.894,25.9128,25.8375,25.894,590064.0
2023-04-05 13:00:00,27.53,27.6,27.51,27.56,606448.0,25.894,25.9598,25.8752,25.9222,606448.0
2023-04-05 13:10:00,27.57,27.75,27.55,27.74,995551.0,25.9316,26.1009,25.9128,26.0915,995551.0
2023-04-05 13:20:00,27.74,27.77,27.68,27.7,1111332.0,26.0915,26.1197,26.0351,26.0539,1111332.0
2023-04-05 13:30:00,27.69,27.73,27.64,27.64,481858.0,26.0445,26.0821,25.9974,25.9974,481858.0
2023-04-05 13:40:00,27.64,27.66,27.57,27.6,374496.0,25.9974,26.0163,25.9316,25.9598,374496.0
2023-04-05 13:50:00,27.6,27.67,27.59,27.66,501186.0,25.9598,26.0257,25.9504,26.0163,501186.0
2023-04-05 14:00:00,27.66,27.69,27.63,27.66,564815.0,26.0163,26.0445,25.988,26.0163,564815.0
2023-04-05 14:10:00,27.66,27.69,27.62,27.69,789083.0,26.0163,26.0445,25.9786,26.0445,789083.0
2023-04-05 14:20:00,27.69,27.7,27.6,27.61,735775.0,26.0445,26.0539,25.9598,25.9692,735775.0
2023-04-05 14:30:00,27.61,27.65,27.59,27.6,785020.0,25.9692,26.0069,25.9504,25.9598,785020.0
2023-04-05 14:40:00,27.6,27.62,27.56,27.59,808238.0,25.9598,25.9786,25.9222,25.9504,808238.0
2023-04-05 14:50:00,27.59,27.62,27.57,27.61,724093.0,25.9504,25.9786,25.9316,25.9692,724093.0
2023-04-05 15:00:00,27.61,27.63,27.59,27.61,474377.0,25.9692,25.988,25.9504,25.9692,474377.0
2023-04-05 15:10:00,27.62,27.63,27.56,27.56,763417.0,25.9786,25.988,25.9222,25.9222,763417.0
2023-04-05 15:20:00,27.57,27.64,27.55,27.62,807526.0,25.9316,25.9974,25.9128,25.9786,807526.0
2023-04-05 15:30:00,27.62,27.65,27.6,27.62,1078692.0,25.9786,26.0069,25.9598,25.9786,1078692.0
2023-04-05 15:40:00,27.62,27.63,27.57,27.6,1367379.0,25.9786,25.988,25.9316,25.9598,1367379.0
2023-04-05 15:50:00,27.6,27.66,27.6,27.64,3370678.0,25.9598,26.0163,25.9598,25.9974,3370678.0
2023-04-06 09:30:00,27.72,27.77,27.62,27.72,2202137.0,26.0727,26.1197,25.9786,26.0727,2202137.0
2023-04-06 09:40:00,27.71,27.83,27.67,27.8,1791545.0,26.0633,26.1762,26.0257,26.1479,1791545.0
2023-04-06 09:50:00,27.8,27.87,27.77,27.85,1561554.0,26.1479,26.2138,26.1197,26.195,1561554.0
2023-04-06 10:00:00,27.85,27.91,27.83,27.9,1381916.0,26.195,26.2514,26.1762,26.242,1381916.0
2023-04-06 10:10:00,27.89,28.01,27.89,28.0,1827359.0,26.2326,26.3455,26.2326,26.3361,1827359.0
2023-04-06 10:20:00,27.99,28.01,27.9,27.91,1318400.0,26.3266,26.3455,26.242,26.2514,1318400.0
2023-04-06 10:30:00,27.91,27.96,27.87,27.88,856430.0,26.2514,26.2984,26.2138,26.2232,856430.0
2023-04-06 10:40:00,27.88,27.93,27.84,27.89,1066064.0,26.2232,26.2702,26.1856,26.2326,1066064.0
2023-04-06 10:50:00,27.88,27.89,27.8,27.85,739838.0,26.2232,26.2326,26.1479,26.195,739838.0
2023-04-06 11:00:00,27.85,27.88,27.82,27.86,702328.0,26.195,26.2232,26.1667,26.2044,702328.0
2023-04-06 11:10:00,27.86,27.92,27.84,27.88,704991.0,26.2044,26.2608,26.1856,26.2232,704991.0
2023-04-06 11:20:00,27.88,27.88,27.82,27.83,881727.0,26.2232,26.2232,26.1667,26.1762,881727.0
2023-04-06 11:30:00,27.84,27.87,27.82,27.85,597798.0,26.1856,26.2138,26.1667,26.195,597798.0
2023-04-06 11:40:00,27.86,27.87,27.82,27.85,307847.0,26.2044,26.2138,26.1667,26.195,307847.0
2023-04-06 11:50:00,27.85,27.86,27.82,27.84,532499.0,26.195,26.2044,26.1667,26.1856,532499.0
2023-04-06 12:00:00,27.84,27.88,27.83,27.88,602358.0,26.1856,26.2232,26.1762,26.2232,602358.0
2023-04-06 12:10:00,27.87,27.88,27.84,27.85,353585.0,26.2138,26.2232,26.1856,26.195,353585.0
2023-04-06 12:20:00,27.85,27.88,27.83,27.86,353147.0,26.195,26.2232,26.1762,26.2044,353147.0
2023-04-06 12:30:00,27.86,27.95,27.85,27.93,890781.0,26.2044,26.289,26.195,26.2702,890781.0
2023-04-06 12:40:00,27.93,27.95,27.87,27.88,753844.0,26.2702,26.289,26.2138,26.2232,753844.0
2023-04-06 12:50:00,27.88,27.9,27.87,27.87,503094.0,26.2232,26.242,26.2138,26.2138,503094.0
2023-04-06 13:00:00,27.87,27.91,27.86,27.91,548949.0,26.2138,26.2514,26.2044,26.2514,548949.0
2023-04-06 13:10:00,27.91,27.94,27.89,27.91,435753.0,26.2514,26.2796,26.2326,26.2514,435753.0
2023-04-06 13:20:00,27.91,27.93,27.9,27.9,515835.0,26.2514,26.2702,26.242,26.242,515835.0
2023-04-06 13:30:00,27.91,27.91,27.87,27.9,360870.0,26.2514,26.2514,26.2138,26.242,360870.0
2023-04-06 13:40:00,27.89,27.9,27.86,27.87,371397.0,26.2326,26.242,26.2044,26.2138,371397.0
2023-04-06 13:50:00,27.87,27.88,27.85,27.88,727490.0,26.2138,26.2232,26.195,26.2232,727490.0
2023-04-06 14:00:00,27.87,27.93,27.87,27.93,569128.0,26.2138,26.2702,26.2138,26.2702,569128.0
2023-04-06 14:10:00,27.93,27.93,27.89,27.91,680486.0,26.2702,26.2702,26.2326,26.2514,680486.0
2023-04-06 14:20:00,27.91,27.95,27.9,27.94,763824.0,26.2514,26.289,26.242,26.2796,763824.0
2023-04-06 14:30:00,27.95,27.95,27.9,27.91,628209.0,26.289,26.289,26.242,26.2514,628209.0
2023-04-06 14:40:00,27.91,27.93,27.87,27.89,651360.0,26.2514,26.2702,26.2138,26.2326,651360.0
2023-04-06 14:50:00,27.89,27.9,27.86,27.88,532202.0,26.2326,26.242,26.2044,26.2232,532202.0
2023-04-06 15:00:00,27.88,27.9,27.86,27.88,531749.0,26.2232,26.242,26.2044,26.2232,531749.0
2023-04-06 15:10:00,27.88,27.88,27.81,27.83,824079.0,26.2232,26.2232,26.1573,26.1762,824079.0
2023-04-06 15:20:00,27.82,27.86,27.79,27.85,778547.0,26.1667,26.2044,26.1385,26.195,778547.0
2023-04-06 15:30:00,27.85,27.87,27.82,27.85,816470.0,26.195,26.2138,26.1667,26.195,816470.0
2023-04-06 15:40:00,27.85,27.86,27.82,27.83,1259703.0,26.195,26.2044,26.1667,26.1762,1259703.0
2023-04-06 15:50:00,27.84,27.85,27.81,27.83,2566631.0,26.1856,26.195,26.1573,26.1762,2566631.0
2023-04-10 09:30:00,27.67,27.91,27.64,27.89,1635257.0,26.0257,26.2514,25.9974,26.2326,1635257.0
2023-04-10 09:40:00,27.89,28.1,27.88,28.04,1590453.0,26.2326,26.4301,26.2232,26.3737,1590453.0
2023-04-10 09:50:00,28.03,28.1,27.97,28.02,1503488.0,26.3643,26.4301,26.3078,26.3549,1503488.0
2023-04-10 10:00:00,28.02,28.06,27.98,28.03,795330.0,26.3549,26.3925,26.3172,26.3643,795330.0
2023-04-10 10:10:00,28.03,28.05,27.95,27.98,952932.0,26.3643,26.3831,26.289,26.3172,952932.0
2023-04-10 10:20:00,27.98,28.04,27.98,28.03,766411.0,26.3172,26.3737,26.3172,26.3643,766411.0
2023-04-10 10:30:00,28.04,28.08,28.01,28.08,1294506.0,26.3737,26.4113,26.3455,26.4113,1294506.0
2023-04-10 10:40:00,28.08,28.1,28.0,28.02,1242317.0,26.4113,26.4301,26.3361,26.3549,1242317.0
2023-04-10 10:50:00,28.02,28.09,28.02,28.05,524005.0,26.3549,26.4207,26.3549,26.3831,524005.0
2023-04-10 11:00:00,28.05,28.07,28.02,28.05,655560.0,26.3831,26.4019,26.3549,26.3831,655560.0
2023-04-10 11:10:00,28.04,28.05,28.0,28.03,517077.0,26.3737,26.3831,26.3361,26.3643,517077.0
2023-04-10 11:20:00,28.03,28.03,27.97,27.97,547081.0,26.3643,26.3643,26.3078,26.3078,547081.0
2023-04-10 11:30:00,27.97,28.0,27.94,27.96,552427.0,26.3078,26.3361,26.2796,26.2984,552427.0
2023-04-10 11:40:00,27.96,27.97,27.9,27.92,386454.0,26.2984,26.3078,26.242,26.2608,386454.0
2023-04-10 11:50:00,27.92,27.93,27.88,27.88,466157.0,26.2608,26.2702,26.2232,26.2232,466157.0
2023-04-10 12:00:00,27.89,27.91,27.85,27.86,502914.0,26.2326,26.2514,26.195,26.2044,502914.0
2023-04-10 12:10:00,27.86,27.89,27.85,27.88,370797.0,26.2044,26.2326,26.195,26.2232,370797.0
2023-04-10 12:20:00,27.88,27.9,27.87,27.9,400762.0,26.2232,26.242,26.2138,26.242,400762.0
2023-04-10 12:30:00,27.89,27.91,27.86,27.89,500801.0,26.2326,26.2514,26.2044,26.2326,500801.0
2023-04-10 12:40:00,27.89,27.92,27.87,27.89,514439.0,26.2326,26.2608,26.2138,26.2326,514439.0
2023-04-10 12:50:00,27.89,27.93,27.89,27.92,450462.0,26.2326,26.2702,26.2326,26.2608,450462.0
2023-04-10 13:00:00,27.91,27.94,27.9,27.92,465965.0,26.2514,26.2796,26.242,26.2608,465965.0
2023-04-10 13:10:00,27.92,27.96,27.91,27.95,388100.0,26.2608,26.2984,26.2514,26.289,388100.0
2023-04-10 13:20:00,27.95,27.95,27.91,27.92,606119.0,26.289,26.289,26.2514,26.2608,606119.0
2023-04-10 13:30:00,27.92,27.96,27.91,27.92,811013.0,26.2608,26.2984,26.2514,26.2608,811013.0
2023-04-10 13:40:00,27.92,27.95,27.88,27.94,929678.0,26.2608,26.289,26.2232,26.2796,929678.0
2023-04-10 13:50:00,27.94,27.94,27.86,27.87,546921.0,26.2796,26.2796,26.2044,26.2138,546921.0
2023-04-10 14:00:00,27.87,27.87,27.83,27.84,813920.0,26.2138,26.2138,26.1762,26.1856,813920.0
2023-04-10 14:10:00,27.85,27.9,27.84,27.89,665716.0,26.195,26.242,26.1856,26.2326,665716.0
2023-04-10 14:20:00,27.89,27.9,27.87,27.88,385804.0,26.2326,26.242,26.2138,26.2232,385804.0
2023-04-10 14:30:00,27.88,27.89,27.83,27.88,782463.0,26.2232,26.2326,26.1762,26.2232,782463.0
2023-04-10 14:40:00,27.87,27.88,27.83,27.83,740445.0,26.2138,26.2232,26.1762,26.1762,740445.0
2023-04-10 14:50:00,27.83,27.9,27.82,27.9,941315.0,26.1762,26.242,26.1667,26.242,941315.0
2023-04-10 15:00:00,27.89,27.92,27.84,27.85,709885.0,26.2326,26.2608,26.1856,26.195,709885.0
2023-04-10 15:10:00,27.85,27.89,27.82,27.88,877480.0,26.195,26.2326,26.1667,26.2232,877480.0
2023-04-10 15:20:00,27.88,27.88,27.78,27.79,1410950.0,26.2232,26.2232,26.1291,26.1385,1410950.0
2023-04-10 15:30:00,27.78,27.85,27.77,27.85,2540905.0,26.1291,26.195,26.1197,26.195,2540905.0
2023-04-10 15:40:00,27.85,27.89,27.83,27.87,1316457.0,26.195,26.2326,26.1762,26.2138,1316457.0
2023-04-10 15:50:00,27.88,27.94,27.85,27.93,2562375.0,26.2232,26.2796,26.195,26.2702,2562375.0
2023-04-11 09:30:00,28.02,28.14,27.95,28.08,2514590.0,26.3549,26.4677,26.289,26.4113,2514590.0
2023-04-11 09:40:00,28.08,28.1,27.98,28.07,1292355.0,26.4113,26.4301,26.3172,26.4019,1292355.0
2023-04-11 09:50:00,28.06,28.1,28.04,28.08,1295366.0,26.3925,26.4301,26.3737,26.4113,1295366.0
2023-04-11 10:00:00,28.08,28.16,28.04,28.15,1786619.0,26.4113,26.4865,26.3737,26.4771,1786619.0
2023-04-11 10:10:00,28.16,28.21,28.1,28.2,1786427.0,26.4865,26.5336,26.4301,26.5242,1786427.0
2023-04-11 10:20:00,28.2,28.22,28.15,28.2,1144666.0,26.5242,26.543,26.4771,26.5242,1144666.0
2023-04-11 10:30:00,28.2,28.27,28.18,28.26,1743237.0,26.5242,26.59,26.5054,26.5806,1743237.0
2023-04-11 10:40:00,28.25,28.37,28.22,28.25,1736993.0,26.5712,26.6841,26.543,26.5712,1736993.0
2023-04-11 10:50:00,28.25,28.33,28.25,28.29,902972.0,26.5712,26.6464,26.5712,26.6088,902972.0
2023-04-11 11:00:00,28.3,28.39,28.29,28.36,1488416.0,26.6182,26.7029,26.6088,26.6747,1488416.0
2023-04-11 11:10:00,28.35,28.36,28.3,28.32,765632.0,26.6653,26.6747,26.6182,26.637,765632.0
2023-04-11 11:20:00,28.32,28.37,28.32,28.33,608215.0,26.637,26.6841,26.637,26.6464,608215.0
2023-04-11 11:30:00,28.32,28.42,28.26,28.41,1174055.0,26.637,26.7311,26.5806,26.7217,1174055.0
2023-04-11 11:40:00,28.41,28.48,28.39,28.48,1157209.0,26.7217,26.7875,26.7029,26.7875,1157209.0
2023-04-11 11:50:00,28.47,28.56,28.44,28.54,1218135.0,26.7781,26.8628,26.7499,26.844,1218135.0
2023-04-11 12:00:00,28.55,28.55,28.5,28.51,1185560.0,26.8534,26.8534,26.8063,26.8157,1185560.0
2023-04-11 12:10:00,28.51,28.58,28.5,28.54,823585.0,26.8157,26.8816,26.8063,26.844,823585.0
2023-04-11 12:20:00,28.53,28.55,28.5,28.52,647269.0,26.8346,26.8534,26.8063,26.8251,647269.0
2023-04-11 12:30:00,28.51,28.53,28.48,28.51,914290.0,26.8157,26.8346,26.7875,26.8157,914290.0
2023-04-11 12:40:00,28.51,28.53,28.5,28.52,625913.0,26.8157,26.8346,26.8063,26.8251,625913.0
2023-04-11 12:50:00,28.52,28.53,28.49,28.49,614311.0,26.8251,26.8346,26.7969,26.7969,614311.0
2023-04-11 13:00:00,28.5,28.52,28.42,28.52,770454.0,26.8063,26.8251,26.7311,26.8251,770454.0
2023-04-11 13:10:00,28.52,28.53,28.47,28.51,577655.0,26.8251,26.8346,26.7781,26.8157,577655.0
2023-04-11 13:20:00,28.52,28.55,28.49,28.54,688336.0,26.8251,26.8534,26.7969,26.844,688336.0
2023-04-11 13:30:00,28.54,28.55,28.49,28.52,658244.0,26.844,26.8534,26.7969,26.8251,658244.0
2023-04-11 13:40:00,28.52,28.54,28.49,28.53,722743.0,26.8251,26.844,26.7969,26.8346,722743.0
2023-04-11 13:50:00,28.54,28.57,28.52,28.55,610379.0,26.844,26.8722,26.8251,26.8534,610379.0
2023-04-11 14:00:00,28.55,28.57,28.53,28.55,673679.0,26.8534,26.8722,26.8346,26.8534,673679.0
2023-04-11 14:10:00,28.55,28.61,28.54,28.6,1043712.0,26.8534,26.9098,26.844,26.9004,1043712.0
2023-04-11 14:20:00,28.6,28.6,28.56,28.59,685433.0,26.9004,26.9004,26.8628,26.891,685433.0
2023-04-11 14:30:00,28.59,28.65,28.58,28.61,1163645.0,26.891,26.9474,26.8816,26.9098,1163645.0
2023-04-11 14:40:00,28.6,28.64,28.59,28.62,1161293.0,26.9004,26.938,26.891,26.9192,1161293.0
2023-04-11 14:50:00,28.63,28.64,28.6,28.63,844154.0,26.9286,26.938,26.9004,26.9286,844154.0
2023-04-11 15:00:00,28.63,28.63,28.6,28.61,988847.0,26.9286,26.9286,26.9004,26.9098,988847.0
2023-04-11 15:10:00,28.62,28.68,28.61,28.66,1239591.0,26.9192,26.9756,26.9098,26.9568,1239591.0
2023-04-11 15:20:00,28.66,28.73,28.64,28.71,1486978.0,26.9568,27.0227,26.938,27.0039,1486978.0
2023-04-11 15:30:00,28.72,28.75,28.69,28.72,1445879.0,27.0133,27.0415,26.985,27.0133,1445879.0
2023-04-11 15:40:00,28.72,28.74,28.65,28.7,2032280.0,27.0133,27.0321,26.9474,26.9945,2032280.0
2023-04-11 15:50:00,28.69,28.73,28.67,28.7,3613625.0,26.985,27.0227,26.9662,26.9945,3613625.0
2023-04-12 09:30:00,28.68,29.01,28.6,28.94,3118588.0,26.9756,27.286,26.9004,27.2202,3118588.0
2023-04-12 09:40:00,28.94,28.98,28.8,28.84,1852786.0,27.2202,27.2578,27.0885,27.1261,1852786.0
2023-04-12 09:50:00,28.84,28.87,28.69,28.8,2192678.0,27.1261,27.1544,26.985,27.0885,2192678.0
2023-04-12 10:00:00,28.8,28.82,28.71,28.73,1310642.0,27.0885,27.1073,27.0039,27.0227,1310642.0
2023-04-12 10:10:00,28.73,28.77,28.54,28.55,1533783.0,27.0227,27.0603,26.844,26.8534,1533783.0
2023-04-12 10:20:00,28.55,28.59,28.43,28.55,1610686.0,26.8534,26.891,26.7405,26.8534,1610686.0
2023-04-12 10:30:00,28.55,28.59,28.45,28.54,1003654.0,26.8534,26.891,26.7593,26.844,1003654.0
2023-04-12 10:40:00,28.53,28.57,28.44,28.46,955614.0,26.8346,26.8722,26.7499,26.7687,955614.0
2023-04-12 10:50:00,28.46,28.52,28.44,28.46,887665.0,26.7687,26.8251,26.7499,26.7687,887665.0
2023-04-12 11:00:00,28.45,28.48,28.39,28.43,915102.0,26.7593,26.7875,26.7029,26.7405,915102.0
2023-04-12 11:10:00,28.44,28.47,28.37,28.45,751672.0,26.7499,26.7781,26.6841,26.7593,751672.0
2023-04-12 11:20:00,28.46,28.52,28.46,28.49,634178.0,26.7687,26.8251,26.7687,26.7969,634178.0
2023-04-12 11:30:00,28.5,28.52,28.47,28.49,479773.0,26.8063,26.8251,26.7781,26.7969,479773.0
2023-04-12 11:40:00,28.49,28.54,28.47,28.52,564398.0,26.7969,26.844,26.7781,26.8251,564398.0
2023-04-12 11:50:00,28.52,28.56,28.48,28.54,544757.0,26.8251,26.8628,26.7875,26.844,544757.0
2023-04-12 12:00:00,28.55,28.58,28.54,28.58,528180.0,26.8534,26.8816,26.844,26.8816,528180.0
2023-04-12 12:10:00,28.58,28.61,28.54,28.55,572471.0,26.8816,26.9098,26.844,26.8534,572471.0
2023-04-12 12:20:00,28.54,28.6,28.53,28.58,780131.0,26.844,26.9004,26.8346,26.8816,780131.0
2023-04-12 12:30:00,28.59,28.63,28.58,28.6,597187.0,26.891,26.9286,26.8816,26.9004,597187.0
2023-04-12 12:40:00,28.6,28.6,28.54,28.58,547625.0,26.9004,26.9004,26.844,26.8816,547625.0
2023-04-12 12:50:00,28.58,28.63,28.56,28.61,371187.0,26.8816,26.9286,26.8628,26.9098,371187.0
2023-04-12 13:00:00,28.62,28.64,28.59,28.64,394367.0,26.9192,26.938,26.891,26.938,394367.0
2023-04-12 13:10:00,28.64,28.66,28.61,28.62,566183.0,26.938,26.9568,26.9098,26.9192,566183.0
2023-04-12 13:20:00,28.62,28.67,28.59,28.67,459435.0,26.9192,26.9662,26.891,26.9662,459435.0
2023-04-12 13:30:00,28.67,28.73,28.65,28.69,862300.0,26.9662,27.0227,26.9474,26.985,862300.0
2023-04-12 13:40:00,28.69,28.71,28.65,28.66,653758.0,26.985,27.0039,26.9474,26.9568,653758.0
2023-04-12 13:50:00,28.66,28.67,28.62,28.64,603726.0,26.9568,26.9662,26.9192,26.938,603726.0
2023-04-12 14:00:00,28.65,28.7,28.6,28.63,932460.0,26.9474,26.9945,26.9004,26.9286,932460.0
2023-04-12 14:10:00,28.63,28.7,28.6,28.67,578515.0,26.9286,26.9945,26.9004,26.9662,578515.0
2023-04-12 14:20:00,28.67,28.69,28.51,28.53,742323.0,26.9662,26.985,26.8157,26.8346,742323.0
2023-04-12 14:30:00,28.53,28.55,28.47,28.51,593729.0,26.8346,26.8534,26.7781,26.8157,593729.0
2023-04-12 14:40:00,28.51,28.54,28.45,28.46,535473.0,26.8157,26.844,26.7593,26.7687,535473.0
2023-04-12 14:50:00,28.46,28.55,28.46,28.53,461058.0,26.7687,26.8534,26.7687,26.8346,461058.0
2023-04-12 15:00:00,28.53,28.55,28.46,28.49,613960.0,26.8346,26.8534,26.7687,26.7969,613960.0
2023-04-12 15:10:00,28.48,28.49,28.41,28.43,750947.0,26.7875,26.7969,26.7217,26.7405,750947.0
2023-04-12 15:20:00,28.43,28.47,28.4,28.41,801561.0,26.7405,26.7781,26.7123,26.7217,801561.0
2023-04-12 15:30:00,28.4,28.44,28.38,28.44,1033797.0,26.7123,26.7499,26.6935,26.7499,1033797.0
2023-04-12 15:40:00,28.44,28.48,28.41,28.44,1298916.0,26.7499,26.7875,26.7217,26.7499,1298916.0
2023-04-12 15:50:00,28.43,28.49,28.4,28.49,2931366.0,26.7405,26.7969,26.7123,26.7969,2931366.0
2023-04-13 09:30:00,28.56,28.56,28.24,28.41,1699999.0,26.8628,26.8628,26.5618,26.7217,1699999.0
2023-04-13 09:40:00,28.41,28.53,28.39,28.53,1068001.0,26.7217,26.8346,26.7029,26.8346,1068001.0
2023-04-13 09:50:00,28.53,28.56,28.45,28.51,826733.0,26.8346,26.8628,26.7593,26.8157,826733.0
2023-04-13 10:00:00,28.51,28.58,28.47,28.57,1317623.0,26.8157,26.8816,26.7781,26.8722,1317623.0
2023-04-13 10:10:00,28.57,28.6,28.5,28.52,2376798.0,26.8722,26.9004,26.8063,26.8251,2376798.0
2023-04-13 10:20:00,28.52,28.57,28.48,28.55,1470800.0,26.8251,26.8722,26.7875,26.8534,1470800.0
2023-04-13 10:30:00,28.55,28.59,28.46,28.55,1408617.0,26.8534,26.891,26.7687,26.8534,1408617.0
2023-04-13 10:40:00,28.55,28.57,28.5,28.51,1168065.0,26.8534,26.8722,26.8063,26.8157,1168065.0
2023-04-13 10:50:00,28.51,28.61,28.5,28.55,1547814.0,26.8157,26.9098,26.8063,26.8534,1547814.0
2023-04-13 11:00:00,28.55,28.56,28.43,28.45,1303660.0,26.8534,26.8628,26.7405,26.7593,1303660.0
2023-04-13 11:10:00,28.45,28.51,28.43,28.51,804682.0,26.7593,26.8157,26.7405,26.8157,804682.0
2023-04-13 11:20:00,28.51,28.53,28.48,28.52,684976.0,26.8157,26.8346,26.7875,26.8251,684976.0
2023-04-13 11:30:00,28.52,28.55,28.5,28.54,703141.0,26.8251,26.8534,26.8063,26.844,703141.0
2023-04-13 11:40:00,28.53,28.55,28.5,28.51,637688.0,26.8346,26.8534,26.8063,26.8157,637688.0
2023-04-13 11:50:00,28.51,28.53,28.46,28.53,888860.0,26.8157,26.8346,26.7687,26.8346,888860.0
2023-04-13 12:00:00,28.53,28.59,28.52,28.57,2043899.0,26.8346,26.891,26.8251,26.8722,2043899.0
2023-04-13 12:10:00,28.56,28.6,28.54,28.58,551009.0,26.8628,26.9004,26.844,26.8816,551009.0
2023-04-13 12:20:00,28.58,28.6,28.56,28.58,604784.0,26.8816,26.9004,26.8628,26.8816,604784.0
2023-04-13 12:30:00,28.57,28.59,28.55,28.57,467536.0,26.8722,26.891,26.8534,26.8722,467536.0
2023-04-13 12:40:00,28.58,28.59,28.54,28.58,396298.0,26.8816,26.891,26.844,26.8816,396298.0
2023-04-13 12:50:00,28.58,28.61,28.57,28.6,555814.0,26.8816,26.9098,26.8722,26.9004,555814.0
2023-04-13 13:00:00,28.6,28.61,28.58,28.6,485386.0,26.9004,26.9098,26.8816,26.9004,485386.0
2023-04-13 13:10:00,28.6,28.64,28.59,28.62,674202.0,26.9004,26.938,26.891,26.9192,674202.0
2023-04-13 13:20:00,28.62,28.63,28.58,28.6,577958.0,26.9192,26.9286,26.8816,26.9004,577958.0
2023-04-13 13:30:00,28.6,28.61,28.57,28.57,468649.0,26.9004,26.9098,26.8722,26.8722,468649.0
2023-04-13 13:40:00,28.58,28.62,28.57,28.61,594792.0,26.8816,26.9192,26.8722,26.9098,594792.0
2023-04-13 13:50:00,28.61,28.62,28.58,28.59,467454.0,26.9098,26.9192,26.8816,26.891,467454.0
2023-04-13 14:00:00,28.59,28.61,28.57,28.57,806691.0,26.891,26.9098,26.8722,26.8722,806691.0
2023-04-13 14:10:00,28.58,28.63,28.55,28.62,973208.0,26.8816,26.9286,26.8534,26.9192,973208.0
2023-04-13 14:20:00,28.62,28.64,28.59,28.6,821622.0,26.9192,26.938,26.891,26.9004,821622.0
2023-04-13 14:30:00,28.61,28.61,28.58,28.6,749574.0,26.9098,26.9098,26.8816,26.9004,749574.0
2023-04-13 14:40:00,28.6,28.64,28.58,28.63,956320.0,26.9004,26.938,26.8816,26.9286,956320.0
2023-04-13 14:50:00,28.63,28.63,28.55,28.55,2032749.0,26.9286,26.9286,26.8534,26.8534,2032749.0
2023-04-13 15:00:00,28.55,28.61,28.54,28.56,1191128.0,26.8534,26.9098,26.844,26.8628,1191128.0
2023-04-13 15:10:00,28.57,28.59,28.54,28.59,889570.0,26.8722,26.891,26.844,26.891,889570.0
2023-04-13 15:20:00,28.59,28.6,28.54,28.55,1104789.0,26.891,26.9004,26.844,26.8534,1104789.0
2023-04-13 15:30:00,28.56,28.57,28.53,28.55,1343520.0,26.8628,26.8722,26.8346,26.8534,1343520.0
2023-04-13 15:40:00,28.55,28.57,28.51,28.52,2600569.0,26.8534,26.8722,26.8157,26.8251,2600569.0
2023-04-13 15:50:00,28.53,28.59,28.52,28.55,4324173.0,26.8346,26.891,26.8251,26.8534,4324173.0
2023-04-14 09:30:00,29.3,29.87,29.24,29.67,9193522.0,27.5588,28.0949,27.5024,27.9068,9193522.0
2023-04-14 09:40:00,29.67,29.68,29.25,29.6,5229211.0,27.9068,27.9162,27.5118,27.841,5229211.0
2023-04-14 09:50:00,29.6,29.72,29.5,29.66,3075451.0,27.841,27.9538,27.7469,27.8974,3075451.0
2023-04-14 10:00:00,29.66,29.66,29.25,29.28,3496486.0,27.8974,27.8974,27.5118,27.54,3496486.0
2023-04-14 10:10:00,29.28,29.45,29.25,29.37,2818807.0,27.54,27.6999,27.5118,27.6246,2818807.0
2023-04-14 10:20:00,29.37,29.4,29.29,29.37,1826142.0,27.6246,27.6529,27.5494,27.6246,1826142.0
2023-04-14 10:30:00,29.37,29.44,29.3,29.4,1902591.0,27.6246,27.6905,27.5588,27.6529,1902591.0
2023-04-14 10:40:00,29.39,29.49,29.26,29.41,1893540.0,27.6434,27.7375,27.5212,27.6623,1893540.0
2023-04-14 10:50:00,29.41,29.47,29.35,29.38,1580952.0,27.6623,27.7187,27.6058,27.634,1580952.0
2023-04-14 11:00:00,29.38,29.5,29.38,29.47,1359328.0,27.634,27.7469,27.634,27.7187,1359328.0
2023-04-14 11:10:00,29.47,29.54,29.45,29.54,2262693.0,27.7187,27.7845,27.6999,27.7845,2262693.0
2023-04-14 11:20:00,29.53,29.57,29.45,29.46,1117210.0,27.7751,27.8128,27.6999,27.7093,1117210.0
2023-04-14 11:30:00,29.45,29.47,29.35,29.36,1140595.0,27.6999,27.7187,27.6058,27.6152,1140595.0
2023-04-14 11:40:00,29.36,29.39,29.31,29.33,722660.0,27.6152,27.6434,27.5682,27.587,722660.0
2023-04-14 11:50:00,29.33,29.47,29.31,29.46,986788.0,27.587,27.7187,27.5682,27.7093,986788.0
2023-04-14 12:00:00,29.45,29.52,29.44,29.47,1054934.0,27.6999,27.7657,27.6905,27.7187,1054934.0
2023-04-14 12:10:00,29.46,29.47,29.38,29.38,659867.0,27.7093,27.7187,27.634,27.634,659867.0
2023-04-14 12:20:00,29.38,29.43,29.33,29.35,850632.0,27.634,27.6811,27.587,27.6058,850632.0
2023-04-14 12:30:00,29.35,29.39,29.32,29.35,588263.0,27.6058,27.6434,27.5776,27.6058,588263.0
2023-04-14 12:40:00,29.35,29.41,29.34,29.4,695594.0,27.6058,27.6623,27.5964,27.6529,695594.0
2023-04-14 12:50:00,29.41,29.45,29.39,29.44,1102671.0,27.6623,27.6999,27.6434,27.6905,1102671.0
2023-04-14 13:00:00,29.44,29.47,29.42,29.42,529125.0,27.6905,27.7187,27.6717,27.6717,529125.0
2023-04-14 13:10:00,29.43,29.49,29.42,29.47,552192.0,27.6811,27.7375,27.6717,27.7187,552192.0
2023-04-14 13:20:00,29.46,29.48,29.4,29.41,559509.0,27.7093,27.7281,27.6529,27.6623,559509.0
2023-04-14 13:30:00,29.41,29.43,29.35,29.37,635880.0,27.6623,27.6811,27.6058,27.6246,635880.0
2023-04-14 13:40:00,29.37,29.4,29.35,29.39,609124.0,27.6246,27.6529,27.6058,27.6434,609124.0
2023-04-14 13:50:00,29.39,29.47,29.36,29.46,970495.0,27.6434,27.7187,27.6152,27.7093,970495.0
2023-04-14 14:00:00,29.46,29.56,29.45,29.55,1363700.0,27.7093,27.8033,27.6999,27.7939,1363700.0
2023-04-14 14:10:00,29.55,29.58,29.51,29.55,1063231.0,27.7939,27.8222,27.7563,27.7939,1063231.0
2023-04-14 14:20:00,29.55,29.59,29.55,29.58,845770.0,27.7939,27.8316,27.7939,27.8222,845770.0
2023-04-14 14:30:00,29.58,29.64,29.57,29.58,1332249.0,27.8222,27.8786,27.8128,27.8222,1332249.0
2023-04-14 14:40:00,29.57,29.59,29.52,29.57,1320920.0,27.8128,27.8316,27.7657,27.8128,1320920.0
2023-04-14 14:50:00,29.57,29.58,29.53,29.57,632927.0,27.8128,27.8222,27.7751,27.8128,632927.0
2023-04-14 15:00:00,29.56,29.58,29.54,29.57,790462.0,27.8033,27.8222,27.7845,27.8128,790462.0
2023-04-14 15:10:00,29.57,29.57,29.46,29.5,1360942.0,27.8128,27.8128,27.7093,27.7469,1360942.0
2023-04-14 15:20:00,29.5,29.56,29.48,29.51,1063883.0,27.7469,27.8033,27.7281,27.7563,1063883.0
2023-04-14 15:30:00,29.51,29.6,29.5,29.6,1275260.0,27.7563,27.841,27.7469,27.841,1275260.0
2023-04-14 15:40:00,29.6,29.6,29.52,29.54,1986436.0,27.841,27.841,27.7657,27.7845,1986436.0
2023-04-14 15:50:00,29.54,29.56,29.5,29.52,3684287.0,27.7845,27.8033,27.7469,27.7657,3684287.0
2023-04-17 09:30:00,29.76,29.87,29.43,29.44,4877516.0,27.9915,28.0949,27.6811,27.6905,4877516.0
2023-04-17 09:40:00,29.45,29.7,29.4,29.65,3195631.0,27.6999,27.935,27.6529,27.888,3195631.0
2023-04-17 09:50:00,29.66,29.82,29.64,29.8,2086062.0,27.8974,28.0479,27.8786,28.0291,2086062.0
2023-04-17 10:00:00,29.8,29.89,29.74,29.76,2111839.0,28.0291,28.1137,27.9726,27.9915,2111839.0
2023-04-17 10:10:00,29.76,29.82,29.7,29.77,1406461.0,27.9915,28.0479,27.935,28.0009,1406461.0
2023-04-17 10:20:00,29.78,29.95,29.77,29.91,1803111.0,28.0103,28.1702,28.0009,28.1325,1803111.0
2023-04-17 10:30:00,29.91,30.03,29.9,29.96,2915743.0,28.1325,28.2454,28.1231,28.1796,2915743.0
2023-04-17 10:40:00,29.97,30.07,29.94,30.07,1682827.0,28.189,28.283,28.1608,28.283,1682827.0
2023-04-17 10:50:00,30.07,30.08,29.96,29.99,2069787.0,28.283,28.2924,28.1796,28.2078,2069787.0
2023-04-17 11:00:00,29.99,30.01,29.86,29.88,2297621.0,28.2078,28.2266,28.0855,28.1043,2297621.0
2023-04-17 11:10:00,29.88,29.94,29.83,29.94,1167152.0,28.1043,28.1608,28.0573,28.1608,1167152.0
2023-04-17 11:20:00,29.94,30.01,29.9,29.95,2115757.0,28.1608,28.2266,28.1231,28.1702,2115757.0
2023-04-17 11:30:00,29.95,29.98,29.88,29.92,1114527.0,28.1702,28.1984,28.1043,28.142,1114527.0
2023-04-17 11:40:00,29.92,29.94,29.85,29.89,1079705.0,28.142,28.1608,28.0761,28.1137,1079705.0
2023-04-17 11:50:00,29.89,29.97,29.88,29.92,926607.0,28.1137,28.189,28.1043,28.142,926607.0
2023-04-17 12:00:00,29.92,30.07,29.92,30.07,1027913.0,28.142,28.283,28.142,28.283,1027913.0
2023-04-17 12:10:00,30.07,30.11,30.05,30.08,1469101.0,28.283,28.3207,28.2642,28.2924,1469101.0
2023-04-17 12:20:00,30.08,30.12,30.04,30.12,929896.0,28.2924,28.3301,28.2548,28.3301,929896.0
2023-04-17 12:30:00,30.12,30.2,30.11,30.14,1481084.0,28.3301,28.4053,28.3207,28.3489,1481084.0
2023-04-17 12:40:00,30.14,30.15,30.1,30.12,695068.0,28.3489,28.3583,28.3113,28.3301,695068.0
2023-04-17 12:50:00,30.11,30.13,30.06,30.09,668087.0,28.3207,28.3395,28.2736,28.3018,668087.0
2023-04-17 13:00:00,30.09,30.13,30.07,30.12,543860.0,28.3018,28.3395,28.283,28.3301,543860.0
2023-04-17 13:10:00,30.12,30.2,30.11,30.19,1132926.0,28.3301,28.4053,28.3207,28.3959,1132926.0
2023-04-17 13:20:00,30.19,30.2,30.16,30.18,1065832.0,28.3959,28.4053,28.3677,28.3865,1065832.0
2023-04-17 13:30:00,30.19,30.2,30.15,30.17,2772538.0,28.3959,28.4053,28.3583,28.3771,2772538.0
2023-04-17 13:40:00,30.17,30.2,30.14,30.2,1042203.0,28.3771,28.4053,28.3489,28.4053,1042203.0
2023-04-17 13:50:00,30.2,30.2,30.17,30.18,743587.0,28.4053,28.4053,28.3771,28.3865,743587.0
2023-04-17 14:00:00,30.18,30.24,30.16,30.23,1383064.0,28.3865,28.4429,28.3677,28.4335,1383064.0
2023-04-17 14:10:00,30.23,30.24,30.2,30.23,1047552.0,28.4335,28.4429,28.4053,28.4335,1047552.0
2023-04-17 14:20:00,30.22,30.25,30.21,30.24,942550.0,28.4241,28.4523,28.4147,28.4429,942550.0
2023-04-17 14:30:00,30.24,30.27,30.22,30.23,1116607.0,28.4429,28.4712,28.4241,28.4335,1116607.0
2023-04-17 14:40:00,30.23,30.28,30.22,30.27,956857.0,28.4335,28.4806,28.4241,28.4712,956857.0
2023-04-17 14:50:00,30.27,30.28,30.2,30.23,1514745.0,28.4712,28.4806,28.4053,28.4335,1514745.0
2023-04-17 15:00:00,30.24,30.3,30.23,30.29,1239522.0,28.4429,28.4994,28.4335,28.49,1239522.0
2023-04-17 15:10:00,30.29,30.32,30.28,30.31,1175323.0,28.49,28.5182,28.4806,28.5088,1175323.0
2023-04-17 15:20:00,30.31,30.35,30.29,30.34,1632176.0,28.5088,28.5464,28.49,28.537,1632176.0
2023-04-17 15:30:00,30.33,30.34,30.26,30.3,1880090.0,28.5276,28.537,28.4617,28.4994,1880090.0
2023-04-17 15:40:00,30.3,30.31,30.26,30.3,2054405.0,28.4994,28.5088,28.4617,28.4994,2054405.0
2023-04-17 15:50:00,30.3,30.41,30.29,30.39,6270129.0,28.4994,28.6028,28.49,28.584,6270129.0
2023-04-18 09:30:00,30.8,30.93,30.01,30.42,10521418.0,28.9697,29.0919,28.2266,28.6122,10521418.0
2023-04-18 09:40:00,30.42,30.65,30.26,30.41,5956992.0,28.6122,28.8286,28.4617,28.6028,5956992.0
2023-04-18 09:50:00,30.41,30.42,30.13,30.22,4959413.0,28.6028,28.6122,28.3395,28.4241,4959413.0
2023-04-18 10:00:00,30.23,30.24,29.96,30.19,4685089.0,28.4335,28.4429,28.1796,28.3959,4685089.0
2023-04-18 10:10:00,30.19,30.27,30.03,30.21,3356185.0,28.3959,28.4712,28.2454,28.4147,3356185.0
2023-04-18 10:20:00,30.21,30.26,29.95,29.96,3267901.0,28.4147,28.4617,28.1702,28.1796,3267901.0
2023-04-18 10:30:00,29.96,30.08,29.87,29.93,3369428.0,28.1796,28.2924,28.0949,28.1514,3369428.0
2023-04-18 10:40:00,29.93,30.02,29.92,29.96,2033364.0,28.1514,28.236,28.142,28.1796,2033364.0
2023-04-18 10:50:00,29.96,30.04,29.9,30.0,2076844.0,28.1796,28.2548,28.1231,28.2172,2076844.0
2023-04-18 11:00:00,30.0,30.08,29.93,29.96,1510807.0,28.2172,28.2924,28.1514,28.1796,1510807.0
2023-04-18 11:10:00,29.96,29.97,29.84,29.84,2177445.0,28.1796,28.189,28.0667,28.0667,2177445.0
2023-04-18 11:20:00,29.84,29.96,29.8,29.96,2022057.0,28.0667,28.1796,28.0291,28.1796,2022057.0
2023-04-18 11:30:00,29.95,30.05,29.9,29.99,1530959.0,28.1702,28.2642,28.1231,28.2078,1530959.0
2023-04-18 11:40:00,29.99,30.11,29.98,30.1,1437228.0,28.2078,28.3207,28.1984,28.3113,1437228.0
2023-04-18 11:50:00,30.1,30.11,29.98,30.05,1224310.0,28.3113,28.3207,28.1984,28.2642,1224310.0
2023-04-18 12:00:00,30.05,30.16,30.03,30.15,1266608.0,28.2642,28.3677,28.2454,28.3583,1266608.0
2023-04-18 12:10:00,30.15,30.18,30.1,30.11,1175935.0,28.3583,28.3865,28.3113,28.3207,1175935.0
2023-04-18 12:20:00,30.11,30.19,30.1,30.18,1128314.0,28.3207,28.3959,28.3113,28.3865,1128314.0
2023-04-18 12:30:00,30.17,30.27,30.16,30.24,1529137.0,28.3771,28.4712,28.3677,28.4429,1529137.0
2023-04-18 12:40:00,30.23,30.33,30.2,30.31,1286261.0,28.4335,28.5276,28.4053,28.5088,1286261.0
2023-04-18 12:50:00,30.32,30.35,30.2,30.29,1388206.0,28.5182,28.5464,28.4053,28.49,1388206.0
2023-04-18 13:00:00,30.29,30.49,30.27,30.45,2759768.0,28.49,28.6781,28.4712,28.6405,2759768.0
2023-04-18 13:10:00,30.45,30.5,30.42,30.48,1980205.0,28.6405,28.6875,28.6122,28.6687,1980205.0
2023-04-18 13:20:00,30.47,30.5,30.46,30.48,1253889.0,28.6593,28.6875,28.6499,28.6687,1253889.0
2023-04-18 13:30:00,30.49,30.49,30.3,30.31,1874813.0,28.6781,28.6781,28.4994,28.5088,1874813.0
2023-04-18 13:40:00,30.32,30.48,30.27,30.46,2953759.0,28.5182,28.6687,28.4712,28.6499,2953759.0
2023-04-18 13:50:00,30.47,30.59,30.43,30.53,2724732.0,28.6593,28.7721,28.6216,28.7157,2724732.0
2023-04-18 14:00:00,30.54,30.67,30.5,30.51,2848005.0,28.7251,28.8474,28.6875,28.6969,2848005.0
2023-04-18 14:10:00,30.51,30.53,30.44,30.5,1395894.0,28.6969,28.7157,28.6311,28.6875,1395894.0
2023-04-18 14:20:00,30.5,30.56,30.45,30.48,1222020.0,28.6875,28.7439,28.6405,28.6687,1222020.0
2023-04-18 14:30:00,30.48,30.55,30.47,30.52,964756.0,28.6687,28.7345,28.6593,28.7063,964756.0
2023-04-18 14:40:00,30.52,30.53,30.37,30.44,1537669.0,28.7063,28.7157,28.5652,28.6311,1537669.0
2023-04-18 14:50:00,30.44,30.49,30.42,30.48,922127.0,28.6311,28.6781,28.6122,28.6687,922127.0
2023-04-18 15:00:00,30.48,30.51,30.43,30.46,1319901.0,28.6687,28.6969,28.6216,28.6499,1319901.0
2023-04-18 15:10:00,30.46,30.51,30.45,30.5,1219309.0,28.6499,28.6969,28.6405,28.6875,1219309.0
2023-04-18 15:20:00,30.5,30.51,30.42,30.5,1349949.0,28.6875,28.6969,28.6122,28.6875,1349949.0
2023-04-18 15:30:00,30.5,30.56,30.48,30.55,1802861.0,28.6875,28.7439,28.6687,28.7345,1802861.0
2023-04-18 15:40:00,30.55,30.62,30.51,30.59,3090910.0,28.7345,28.8004,28.6969,28.7721,3090910.0
2023-04-18 15:50:00,30.6,30.6,30.51,30.55,5510170.0,28.7815,28.7815,28.6969,28.7345,5510170.0
2023-04-19 09:30:00,30.13,30.2,29.82,29.93,5064098.0,28.3395,28.4053,28.0479,28.1514,5064098.0
2023-04-19 09:40:00,29.93,29.98,29.8,29.96,3473925.0,28.1514,28.1984,28.0291,28.1796,3473925.0
2023-04-19 09:50:00,29.96,30.04,29.89,29.9,2329029.0,28.1796,28.2548,28.1137,28.1231,2329029.0
2023-04-19 10:00:00,29.9,29.92,29.79,29.92,1963860.0,28.1231,28.142,28.0197,28.142,1963860.0
2023-04-19 10:10:00,29.92,29.94,29.86,29.88,1360882.0,28.142,28.1608,28.0855,28.1043,1360882.0
2023-04-19 10:20:00,29.89,29.97,29.87,29.89,1601221.0,28.1137,28.189,28.0949,28.1137,1601221.0
2023-04-19 10:30:00,29.89,30.05,29.85,30.03,2000685.0,28.1137,28.2642,28.0761,28.2454,2000685.0
2023-04-19 10:40:00,30.04,30.09,29.96,29.99,1765981.0,28.2548,28.3018,28.1796,28.2078,1765981.0
2023-04-19 10:50:00,29.99,30.09,29.98,30.06,1270385.0,28.2078,28.3018,28.1984,28.2736,1270385.0
2023-04-19 11:00:00,30.07,30.1,29.93,29.94,1588435.0,28.283,28.3113,28.1514,28.1608,1588435.0
2023-04-19 11:10:00,29.94,30.07,29.93,29.94,1533924.0,28.1608,28.283,28.1514,28.1608,1533924.0
2023-04-19 11:20:00,29.95,29.95,29.87,29.91,1877404.0,28.1702,28.1702,28.0949,28.1325,1877404.0
2023-04-19 11:30:00,29.91,29.95,29.87,29.9,1351688.0,28.1325,28.1702,28.0949,28.1231,1351688.0
2023-04-19 11:40:00,29.91,29.95,29.81,29.83,2208902.0,28.1325,28.1702,28.0385,28.0573,2208902.0
2023-04-19 11:50:00,29.83,29.85,29.81,29.84,1436543.0,28.0573,28.0761,28.0385,28.0667,1436543.0
2023-04-19 12:00:00,29.84,29.93,29.83,29.91,1037598.0,28.0667,28.1514,28.0573,28.1325,1037598.0
2023-04-19 12:10:00,29.91,29.92,29.89,29.91,737452.0,28.1325,28.142,28.1137,28.1325,737452.0
2023-04-19 12:20:00,29.91,29.94,29.89,29.93,630889.0,28.1325,28.1608,28.1137,28.1514,630889.0
2023-04-19 12:30:00,29.93,29.99,29.92,29.98,868874.0,28.1514,28.2078,28.142,28.1984,868874.0
2023-04-19 12:40:00,29.97,30.04,29.97,30.02,855038.0,28.189,28.2548,28.189,28.236,855038.0
2023-04-19 12:50:00,30.02,30.05,29.99,30.0,718729.0,28.236,28.2642,28.2078,28.2172,718729.0
2023-04-19 13:00:00,30.01,30.04,29.98,29.99,1226622.0,28.2266,28.2548,28.1984,28.2078,1226622.0
2023-04-19 13:10:00,29.99,30.03,29.94,29.97,1175551.0,28.2078,28.2454,28.1608,28.189,1175551.0
2023-04-19 13:20:00,29.97,30.02,29.93,30.01,713943.0,28.189,28.236,28.1514,28.2266,713943.0
2023-04-19 13:30:00,30.01,30.01,29.96,29.97,872215.0,28.2266,28.2266,28.1796,28.189,872215.0
2023-04-19 13:40:00,29.97,29.99,29.96,29.99,469380.0,28.189,28.2078,28.1796,28.2078,469380.0
2023-04-19 13:50:00,29.99,30.01,29.98,30.01,854966.0,28.2078,28.2266,28.1984,28.2266,854966.0
2023-04-19 14:00:00,30.01,30.07,29.98,30.01,1459712.0,28.2266,28.283,28.1984,28.2266,1459712.0
2023-04-19 14:10:00,30.0,30.04,30.0,30.04,667833.0,28.2172,28.2548,28.2172,28.2548,667833.0
2023-04-19 14:20:00,30.04,30.07,30.02,30.07,951186.0,28.2548,28.283,28.236,28.283,951186.0
2023-04-19 14:30:00,30.07,30.1,30.03,30.04,1058739.0,28.283,28.3113,28.2454,28.2548,1058739.0
2023-04-19 14:40:00,30.05,30.06,29.98,30.03,856865.0,28.2642,28.2736,28.1984,28.2454,856865.0
2023-04-19 14:50:00,30.04,30.06,30.03,30.05,568672.0,28.2548,28.2736,28.2454,28.2642,568672.0
2023-04-19 15:00:00,30.05,30.07,30.03,30.07,707007.0,28.2642,28.283,28.2454,28.283,707007.0
2023-04-19 15:10:00,30.07,30.09,30.02,30.08,1161761.0,28.283,28.3018,28.236,28.2924,1161761.0
2023-04-19 15:20:00,30.07,30.12,30.06,30.08,1298055.0,28.283,28.3301,28.2736,28.2924,1298055.0
2023-04-19 15:30:00,30.08,30.08,30.01,30.02,1571088.0,28.2924,28.2924,28.2266,28.236,1571088.0
2023-04-19 15:40:00,30.02,30.04,29.98,30.02,2162755.0,28.236,28.2548,28.1984,28.236,2162755.0
2023-04-19 15:50:00,30.02,30.06,30.01,30.05,3457100.0,28.236,28.2736,28.2266,28.2642,3457100.0
2023-04-20 09:30:00,29.84,30.05,29.77,29.98,2366753.0,28.0667,28.2642,28.0009,28.1984,2366753.0
2023-04-20 09:40:00,29.97,30.18,29.97,30.14,1872521.0,28.189,28.3865,28.189,28.3489,1872521.0
2023-04-20 09:50:00,30.13,30.23,30.1,30.13,1639220.0,28.3395,28.4335,28.3113,28.3395,1639220.0
2023-04-20 10:00:00,30.13,30.17,29.96,29.98,1638222.0,28.3395,28.3771,28.1796,28.1984,1638222.0
2023-04-20 10:10:00,29.98,30.11,29.95,30.09,1131717.0,28.1984,28.3207,28.1702,28.3018,1131717.0
2023-04-20 10:20:00,30.09,30.12,30.03,30.05,791086.0,28.3018,28.3301,28.2454,28.2642,791086.0
2023-04-20 10:30:00,30.05,30.17,30.04,30.09,1059514.0,28.2642,28.3771,28.2548,28.3018,1059514.0
2023-04-20 10:40:00,30.09,30.15,30.07,30.12,525158.0,28.3018,28.3583,28.283,28.3301,525158.0
2023-04-20 10:50:00,30.12,30.17,30.07,30.16,577928.0,28.3301,28.3771,28.283,28.3677,577928.0
2023-04-20 11:00:00,30.16,30.17,30.03,30.05,795736.0,28.3677,28.3771,28.2454,28.2642,795736.0
2023-04-20 11:10:00,30.06,30.08,29.95,29.96,882723.0,28.2736,28.2924,28.1702,28.1796,882723.0
2023-04-20 11:20:00,29.96,29.99,29.93,29.94,565648.0,28.1796,28.2078,28.1514,28.1608,565648.0
2023-04-20 11:30:00,29.94,29.94,29.9,29.92,678314.0,28.1608,28.1608,28.1231,28.142,678314.0
2023-04-20 11:40:00,29.92,30.0,29.9,30.0,801068.0,28.142,28.2172,28.1231,28.2172,801068.0
2023-04-20 11:50:00,30.0,30.0,29.91,29.92,516010.0,28.2172,28.2172,28.1325,28.142,516010.0
2023-04-20 12:00:00,29.92,29.93,29.84,29.87,710261.0,28.142,28.1514,28.0667,28.0949,710261.0
2023-04-20 12:10:00,29.86,29.93,29.86,29.89,631087.0,28.0855,28.1514,28.0855,28.1137,631087.0
2023-04-20 12:20:00,29.89,29.91,29.85,29.87,573149.0,28.1137,28.1325,28.0761,28.0949,573149.0
2023-04-20 12:30:00,29.86,29.91,29.85,29.86,515051.0,28.0855,28.1325,28.0761,28.0855,515051.0
2023-04-20 12:40:00,29.87,29.96,29.86,29.96,619754.0,28.0949,28.1796,28.0855,28.1796,619754.0
2023-04-20 12:50:00,29.96,30.01,29.95,29.99,653215.0,28.1796,28.2266,28.1702,28.2078,653215.0
2023-04-20 13:00:00,29.99,30.02,29.97,30.01,438073.0,28.2078,28.236,28.189,28.2266,438073.0
2023-04-20 13:10:00,30.02,30.05,30.01,30.01,515072.0,28.236,28.2642,28.2266,28.2266,515072.0
2023-04-20 13:20:00,30.02,30.02,29.98,29.99,494626.0,28.236,28.236,28.1984,28.2078,494626.0
2023-04-20 13:30:00,29.99,29.99,29.94,29.96,568947.0,28.2078,28.2078,28.1608,28.1796,568947.0
2023-04-20 13:40:00,29.96,30.02,29.94,30.02,618242.0,28.1796,28.236,28.1608,28.236,618242.0
2023-04-20 13:50:00,30.01,30.06,30.0,30.02,535482.0,28.2266,28.2736,28.2172,28.236,535482.0
2023-04-20 14:00:00,30.02,30.03,29.96,30.03,617179.0,28.236,28.2454,28.1796,28.2454,617179.0
2023-04-20 14:10:00,30.03,30.06,30.02,30.05,674522.0,28.2454,28.2736,28.236,28.2642,674522.0
2023-04-20 14:20:00,30.05,30.08,30.03,30.07,882509.0,28.2642,28.2924,28.2454,28.283,882509.0
2023-04-20 14:30:00,30.07,30.07,29.97,29.98,661460.0,28.283,28.283,28.189,28.1984,661460.0
2023-04-20 14:40:00,29.98,29.99,29.91,29.96,770928.0,28.1984,28.2078,28.1325,28.1796,770928.0
2023-04-20 14:50:00,29.96,30.0,29.93,29.96,594023.0,28.1796,28.2172,28.1514,28.1796,594023.0
2023-04-20 15:00:00,29.96,30.0,29.9,29.91,792745.0,28.1796,28.2172,28.1231,28.1325,792745.0
2023-04-20 15:10:00,29.91,29.93,29.86,29.91,722151.0,28.1325,28.1514,28.0855,28.1325,722151.0
2023-04-20 15:20:00,29.91,29.93,29.89,29.9,706595.0,28.1325,28.1514,28.1137,28.1231,706595.0
2023-04-20 15:30:00,29.91,29.95,29.89,29.91,856826.0,28.1325,28.1702,28.1137,28.1325,856826.0
2023-04-20 15:40:00,29.92,29.92,29.86,29.9,1176333.0,28.142,28.142,28.0855,28.1231,1176333.0
2023-04-20 15:50:00,29.89,29.95,29.87,29.89,2864205.0,28.1137,28.1702,28.0949,28.1137,2864205.0
2023-04-21 09:30:00,29.75,29.75,29.4,29.44,4189553.0,27.9821,27.9821,27.6529,27.6905,4189553.0
2023-04-21 09:40:00,29.44,29.73,29.44,29.71,1887121.0,27.6905,27.9632,27.6905,27.9444,1887121.0
2023-04-21 09:50:00,29.72,29.76,29.63,29.71,1307457.0,27.9538,27.9915,27.8692,27.9444,1307457.0
2023-04-21 10:00:00,29.71,29.81,29.66,29.78,1150091.0,27.9444,28.0385,27.8974,28.0103,1150091.0
2023-04-21 10:10:00,29.79,29.84,29.74,29.75,937808.0,28.0197,28.0667,27.9726,27.9821,937808.0
2023-04-21 10:20:00,29.76,29.85,29.74,29.84,1099433.0,27.9915,28.0761,27.9726,28.0667,1099433.0
2023-04-21 10:30:00,29.84,29.88,29.77,29.8,1077053.0,28.0667,28.1043,28.0009,28.0291,1077053.0
2023-04-21 10:40:00,29.8,29.81,29.64,29.7,1477118.0,28.0291,28.0385,27.8786,27.935,1477118.0
2023-04-21 10:50:00,29.7,29.76,29.68,29.71,758906.0,27.935,27.9915,27.9162,27.9444,758906.0
2023-04-21 11:00:00,29.71,29.78,29.69,29.75,726416.0,27.9444,28.0103,27.9256,27.9821,726416.0
2023-04-21 11:10:00,29.74,29.77,29.72,29.75,486169.0,27.9726,28.0009,27.9538,27.9821,486169.0
2023-04-21 11:20:00,29.75,29.78,29.73,29.76,466886.0,27.9821,28.0103,27.9632,27.9915,466886.0
2023-04-21 11:30:00,29.77,29.82,29.76,29.79,675753.0,28.0009,28.0479,27.9915,28.0197,675753.0
2023-04-21 11:40:00,29.79,29.85,29.77,29.78,644416.0,28.0197,28.0761,28.0009,28.0103,644416.0
2023-04-21 11:50:00,29.78,29.83,29.77,29.8,633138.0,28.0103,28.0573,28.0009,28.0291,633138.0
2023-04-21 12:00:00,29.81,29.87,29.79,29.8,719711.0,28.0385,28.0949,28.0197,28.0291,719711.0
2023-04-21 12:10:00,29.8,29.89,29.79,29.89,597699.0,28.0291,28.1137,28.0197,28.1137,597699.0
2023-04-21 12:20:00,29.88,29.89,29.81,29.83,491584.0,28.1043,28.1137,28.0385,28.0573,491584.0
2023-04-21 12:30:00,29.83,29.88,29.82,29.86,455214.0,28.0573,28.1043,28.0479,28.0855,455214.0
2023-04-21 12:40:00,29.86,29.92,29.84,29.9,558400.0,28.0855,28.142,28.0667,28.1231,558400.0
2023-04-21 12:50:00,29.9,29.95,29.88,29.94,540858.0,28.1231,28.1702,28.1043,28.1608,540858.0
2023-04-21 13:00:00,29.94,29.95,29.88,29.93,580831.0,28.1608,28.1702,28.1043,28.1514,580831.0
2023-04-21 13:10:00,29.93,29.94,29.85,29.87,703336.0,28.1514,28.1608,28.0761,28.0949,703336.0
2023-04-21 13:20:00,29.86,29.89,29.85,29.86,365973.0,28.0855,28.1137,28.0761,28.0855,365973.0
2023-04-21 13:30:00,29.86,29.91,29.85,29.91,385184.0,28.0855,28.1325,28.0761,28.1325,385184.0
2023-04-21 13:40:00,29.91,29.94,29.9,29.94,511584.0,28.1325,28.1608,28.1231,28.1608,511584.0
2023-04-21 13:50:00,29.94,29.95,29.91,29.95,412913.0,28.1608,28.1702,28.1325,28.1702,412913.0
2023-04-21 14:00:00,29.95,29.98,29.93,29.93,551194.0,28.1702,28.1984,28.1514,28.1514,551194.0
2023-04-21 14:10:00,29.93,29.96,29.92,29.93,540928.0,28.1514,28.1796,28.142,28.1514,540928.0
2023-04-21 14:20:00,29.93,29.94,29.88,29.9,602450.0,28.1514,28.1608,28.1043,28.1231,602450.0
2023-04-21 14:30:00,29.91,29.92,29.87,29.92,578341.0,28.1325,28.142,28.0949,28.142,578341.0
2023-04-21 14:40:00,29.91,29.93,29.9,29.93,549583.0,28.1325,28.1514,28.1231,28.1514,549583.0
2023-04-21 14:50:00,29.93,29.94,29.91,29.93,543160.0,28.1514,28.1608,28.1325,28.1514,543160.0
2023-04-21 15:00:00,29.92,29.94,29.86,29.89,584775.0,28.142,28.1608,28.0855,28.1137,584775.0
2023-04-21 15:10:00,29.89,29.9,29.87,29.87,559078.0,28.1137,28.1231,28.0949,28.0949,559078.0
2023-04-21 15:20:00,29.87,29.9,29.84,29.86,621407.0,28.0949,28.1231,28.0667,28.0855,621407.0
2023-04-21 15:30:00,29.87,29.92,29.86,29.9,957473.0,28.0949,28.142,28.0855,28.1231,957473.0
2023-04-21 15:40:00,29.89,29.92,29.85,29.88,1087560.0,28.1137,28.142,28.0761,28.1043,1087560.0
2023-04-21 15:50:00,29.88,29.91,29.86,29.86,2763816.0,28.1043,28.1325,28.0855,28.0855,2763816.0
2023-04-24 09:30:00,29.79,29.9,29.72,29.77,1539051.0,28.0197,28.1231,27.9538,28.0009,1539051.0
2023-04-24 09:40:00,29.77,29.81,29.69,29.76,836788.0,28.0009,28.0385,27.9256,27.9915,836788.0
2023-04-24 09:50:00,29.77,29.81,29.71,29.73,794273.0,28.0009,28.0385,27.9444,27.9632,794273.0
2023-04-24 10:00:00,29.73,29.75,29.66,29.73,814624.0,27.9632,27.9821,27.8974,27.9632,814624.0
2023-04-24 10:10:00,29.74,29.79,29.71,29.75,560056.0,27.9726,28.0197,27.9444,27.9821,560056.0
2023-04-24 10:20:00,29.76,29.76,29.7,29.74,644054.0,27.9915,27.9915,27.935,27.9726,644054.0
2023-04-24 10:30:00,29.74,29.78,29.7,29.73,672677.0,27.9726,28.0103,27.935,27.9632,672677.0
2023-04-24 10:40:00,29.73,29.73,29.65,29.69,835503.0,27.9632,27.9632,27.888,27.9256,835503.0
2023-04-24 10:50:00,29.69,29.72,29.67,29.71,893212.0,27.9256,27.9538,27.9068,27.9444,893212.0
2023-04-24 11:00:00,29.71,29.76,29.68,29.7,422027.0,27.9444,27.9915,27.9162,27.935,422027.0
2023-04-24 11:10:00,29.7,29.71,29.61,29.65,556622.0,27.935,27.9444,27.8504,27.888,556622.0
2023-04-24 11:20:00,29.65,29.65,29.61,29.62,477779.0,27.888,27.888,27.8504,27.8598,477779.0
2023-04-24 11:30:00,29.62,29.64,29.59,29.6,377270.0,27.8598,27.8786,27.8316,27.841,377270.0
2023-04-24 11:40:00,29.6,29.69,29.59,29.68,462978.0,27.841,27.9256,27.8316,27.9162,462978.0
2023-04-24 11:50:00,29.69,29.73,29.67,29.69,378151.0,27.9256,27.9632,27.9068,27.9256,378151.0
2023-04-24 12:00:00,29.69,29.75,29.68,29.71,539694.0,27.9256,27.9821,27.9162,27.9444,539694.0
2023-04-24 12:10:00,29.71,29.75,29.69,29.75,578345.0,27.9444,27.9821,27.9256,27.9821,578345.0
2023-04-24 12:20:00,29.75,29.82,29.74,29.81,647893.0,27.9821,28.0479,27.9726,28.0385,647893.0
2023-04-24 12:30:00,29.8,29.85,29.8,29.84,448171.0,28.0291,28.0761,28.0291,28.0667,448171.0
2023-04-24 12:40:00,29.84,29.85,29.8,29.82,295846.0,28.0667,28.0761,28.0291,28.0479,295846.0
2023-04-24 12:50:00,29.82,29.83,29.8,29.82,290310.0,28.0479,28.0573,28.0291,28.0479,290310.0
2023-04-24 13:00:00,29.82,29.82,29.78,29.79,260203.0,28.0479,28.0479,28.0103,28.0197,260203.0
2023-04-24 13:10:00,29.78,29.8,29.77,29.8,361358.0,28.0103,28.0291,28.0009,28.0291,361358.0
2023-04-24 13:20:00,29.8,29.82,29.77,29.82,296092.0,28.0291,28.0479,28.0009,28.0479,296092.0
2023-04-24 13:30:00,29.82,29.83,29.79,29.83,290604.0,28.0479,28.0573,28.0197,28.0573,290604.0
2023-04-24 13:40:00,29.83,29.84,29.81,29.82,336213.0,28.0573,28.0667,28.0385,28.0479,336213.0
2023-04-24 13:50:00,29.82,29.83,29.78,29.79,282712.0,28.0479,28.0573,28.0103,28.0197,282712.0
2023-04-24 14:00:00,29.8,29.8,29.73,29.75,415744.0,28.0291,28.0291,27.9632,27.9821,415744.0
2023-04-24 14:10:00,29.75,29.75,29.71,29.72,367695.0,27.9821,27.9821,27.9444,27.9538,367695.0
2023-04-24 14:20:00,29.71,29.73,29.69,29.7,345049.0,27.9444,27.9632,27.9256,27.935,345049.0
2023-04-24 14:30:00,29.7,29.75,29.69,29.72,790661.0,27.935,27.9821,27.9256,27.9538,790661.0
2023-04-24 14:40:00,29.72,29.76,29.72,29.76,385763.0,27.9538,27.9915,27.9538,27.9915,385763.0
2023-04-24 14:50:00,29.76,29.76,29.71,29.73,307319.0,27.9915,27.9915,27.9444,27.9632,307319.0
2023-04-24 15:00:00,29.72,29.77,29.72,29.77,461235.0,27.9538,28.0009,27.9538,28.0009,461235.0
2023-04-24 15:10:00,29.76,29.78,29.74,29.78,449307.0,27.9915,28.0103,27.9726,28.0103,449307.0
2023-04-24 15:20:00,29.78,29.81,29.77,29.79,484371.0,28.0103,28.0385,28.0009,28.0197,484371.0
2023-04-24 15:30:00,29.79,29.8,29.77,29.79,615402.0,28.0197,28.0291,28.0009,28.0197,615402.0
2023-04-24 15:40:00,29.79,29.8,29.77,29.78,716455.0,28.0197,28.0291,28.0009,28.0103,716455.0
2023-04-24 15:50:00,29.79,29.79,29.74,29.77,1862563.0,28.0197,28.0197,27.9726,28.0009,1862563.0
2023-04-25 09:30:00,29.45,29.54,29.35,29.43,1910853.0,27.6999,27.7845,27.6058,27.6811,1910853.0
2023-04-25 09:40:00,29.43,29.44,29.28,29.3,1713063.0,27.6811,27.6905,27.54,27.5588,1713063.0
2023-04-25 09:50:00,29.3,29.41,29.24,29.34,1348335.0,27.5588,27.6623,27.5024,27.5964,1348335.0
2023-04-25 10:00:00,29.34,29.37,29.25,29.28,945353.0,27.5964,27.6246,27.5118,27.54,945353.0
2023-04-25 10:10:00,29.28,29.28,29.16,29.22,1273868.0,27.54,27.54,27.4271,27.4836,1273868.0
2023-04-25 10:20:00,29.22,29.25,29.13,29.25,910158.0,27.4836,27.5118,27.3989,27.5118,910158.0
2023-04-25 10:30:00,29.25,29.26,29.19,29.22,832261.0,27.5118,27.5212,27.4553,27.4836,832261.0
2023-04-25 10:40:00,29.23,29.26,29.19,29.26,571454.0,27.493,27.5212,27.4553,27.5212,571454.0
2023-04-25 10:50:00,29.26,29.29,29.22,29.24,592288.0,27.5212,27.5494,27.4836,27.5024,592288.0
2023-04-25 11:00:00,29.24,29.28,29.2,29.25,700840.0,27.5024,27.54,27.4647,27.5118,700840.0
2023-04-25 11:10:00,29.26,29.31,29.25,29.31,1010938.0,27.5212,27.5682,27.5118,27.5682,1010938.0
2023-04-25 11:20:00,29.31,29.35,29.23,29.24,817062.0,27.5682,27.6058,27.493,27.5024,817062.0
2023-04-25 11:30:00,29.24,29.26,29.21,29.25,432532.0,27.5024,27.5212,27.4741,27.5118,432532.0
2023-04-25 11:40:00,29.25,29.28,29.21,29.28,1083192.0,27.5118,27.54,27.4741,27.54,1083192.0
2023-04-25 11:50:00,29.28,29.31,29.24,29.29,1037173.0,27.54,27.5682,27.5024,27.5494,1037173.0
2023-04-25 12:00:00,29.3,29.32,29.28,29.3,689589.0,27.5588,27.5776,27.54,27.5588,689589.0
2023-04-25 12:10:00,29.3,29.31,29.27,29.3,894567.0,27.5588,27.5682,27.5306,27.5588,894567.0
2023-04-25 12:20:00,29.3,29.32,29.27,29.28,552143.0,27.5588,27.5776,27.5306,27.54,552143.0
2023-04-25 12:30:00,29.28,29.29,29.25,29.26,989210.0,27.54,27.5494,27.5118,27.5212,989210.0
2023-04-25 12:40:00,29.26,29.31,29.26,29.3,746796.0,27.5212,27.5682,27.5212,27.5588,746796.0
2023-04-25 12:50:00,29.3,29.32,29.25,29.28,747726.0,27.5588,27.5776,27.5118,27.54,747726.0
2023-04-25 13:00:00,29.29,29.3,29.17,29.17,1059185.0,27.5494,27.5588,27.4365,27.4365,1059185.0
2023-04-25 13:10:00,29.18,29.19,28.96,29.04,1842247.0,27.4459,27.4553,27.239,27.3142,1842247.0
2023-04-25 13:20:00,29.03,29.08,29.01,29.06,1150766.0,27.3048,27.3519,27.286,27.3331,1150766.0
2023-04-25 13:30:00,29.06,29.09,29.01,29.02,683342.0,27.3331,27.3613,27.286,27.2954,683342.0
2023-04-25 13:40:00,29.02,29.05,28.96,28.98,757398.0,27.2954,27.3237,27.239,27.2578,757398.0
2023-04-25 13:50:00,28.98,29.0,28.95,28.96,513088.0,27.2578,27.2766,27.2296,27.239,513088.0
2023-04-25 14:00:00,28.96,28.99,28.9,28.92,758183.0,27.239,27.2672,27.1826,27.2014,758183.0
2023-04-25 14:10:00,28.92,29.02,28.91,28.98,853028.0,27.2014,27.2954,27.192,27.2578,853028.0
2023-04-25 14:20:00,28.98,29.07,28.97,29.05,622026.0,27.2578,27.3425,27.2484,27.3237,622026.0
2023-04-25 14:30:00,29.06,29.08,29.02,29.05,686302.0,27.3331,27.3519,27.2954,27.3237,686302.0
2023-04-25 14:40:00,29.04,29.05,28.95,29.01,1052128.0,27.3142,27.3237,27.2296,27.286,1052128.0
2023-04-25 14:50:00,29.02,29.04,28.95,28.97,932637.0,27.2954,27.3142,27.2296,27.2484,932637.0
2023-04-25 15:00:00,28.96,29.02,28.95,28.98,1068766.0,27.239,27.2954,27.2296,27.2578,1068766.0
2023-04-25 15:10:00,28.98,29.01,28.96,28.98,664103.0,27.2578,27.286,27.239,27.2578,664103.0
2023-04-25 15:20:00,28.98,29.02,28.95,28.96,1016753.0,27.2578,27.2954,27.2296,27.239,1016753.0
2023-04-25 15:30:00,28.95,28.98,28.9,28.92,1651222.0,27.2296,27.2578,27.1826,27.2014,1651222.0
2023-04-25 15:40:00,28.91,28.93,28.86,28.87,1691062.0,27.192,27.2108,27.1449,27.1544,1691062.0
2023-04-25 15:50:00,28.88,28.89,28.81,28.86,3205524.0,27.1638,27.1732,27.0979,27.1449,3205524.0
2023-04-26 09:30:00,28.76,28.9,28.66,28.74,2211315.0,27.0509,27.1826,26.9568,27.0321,2211315.0
2023-04-26 09:40:00,28.74,28.84,28.72,28.8,1097625.0,27.0321,27.1261,27.0133,27.0885,1097625.0
2023-04-26 09:50:00,28.79,28.9,28.72,28.78,1450059.0,27.0791,27.1826,27.0133,27.0697,1450059.0
2023-04-26 10:00:00,28.78,28.8,28.69,28.71,912265.0,27.0697,27.0885,26.985,27.0039,912265.0
2023-04-26 10:10:00,28.72,28.74,28.52,28.53,1811073.0,27.0133,27.0321,26.8251,26.8346,1811073.0
2023-04-26 10:20:00,28.53,28.62,28.5,28.51,1247749.0,26.8346,26.9192,26.8063,26.8157,1247749.0
2023-04-26 10:30:00,28.51,28.64,28.5,28.6,1108656.0,26.8157,26.938,26.8063,26.9004,1108656.0
2023-04-26 10:40:00,28.6,28.66,28.54,28.58,1136639.0,26.9004,26.9568,26.844,26.8816,1136639.0
2023-04-26 10:50:00,28.57,28.69,28.54,28.66,911361.0,26.8722,26.985,26.844,26.9568,911361.0
2023-04-26 11:00:00,28.66,28.78,28.63,28.76,1096403.0,26.9568,27.0697,26.9286,27.0509,1096403.0
2023-04-26 11:10:00,28.76,28.79,28.72,28.79,667595.0,27.0509,27.0791,27.0133,27.0791,667595.0
2023-04-26 11:20:00,28.79,28.82,28.77,28.81,930065.0,27.0791,27.1073,27.0603,27.0979,930065.0
2023-04-26 11:30:00,28.8,28.86,28.74,28.77,1114341.0,27.0885,27.1449,27.0321,27.0603,1114341.0
2023-04-26 11:40:00,28.77,28.88,28.76,28.87,738234.0,27.0603,27.1638,27.0509,27.1544,738234.0
2023-04-26 11:50:00,28.87,28.92,28.86,28.89,807410.0,27.1544,27.2014,27.1449,27.1732,807410.0
2023-04-26 12:00:00,28.89,28.94,28.87,28.88,876944.0,27.1732,27.2202,27.1544,27.1638,876944.0
2023-04-26 12:10:00,28.87,28.93,28.86,28.86,513544.0,27.1544,27.2108,27.1449,27.1449,513544.0
2023-04-26 12:20:00,28.87,28.89,28.78,28.79,806775.0,27.1544,27.1732,27.0697,27.0791,806775.0
2023-04-26 12:30:00,28.79,28.81,28.76,28.8,643479.0,27.0791,27.0979,27.0509,27.0885,643479.0
2023-04-26 12:40:00,28.8,28.86,28.79,28.85,428311.0,27.0885,27.1449,27.0791,27.1355,428311.0
2023-04-26 12:50:00,28.85,28.85,28.79,28.81,317878.0,27.1355,27.1355,27.0791,27.0979,317878.0
2023-04-26 13:00:00,28.8,28.82,28.76,28.79,425909.0,27.0885,27.1073,27.0509,27.0791,425909.0
2023-04-26 13:10:00,28.78,28.81,28.76,28.78,485933.0,27.0697,27.0979,27.0509,27.0697,485933.0
2023-04-26 13:20:00,28.78,28.79,28.75,28.78,469985.0,27.0697,27.0791,27.0415,27.0697,469985.0
2023-04-26 13:30:00,28.78,28.81,28.76,28.78,361537.0,27.0697,27.0979,27.0509,27.0697,361537.0
2023-04-26 13:40:00,28.78,28.79,28.68,28.69,482728.0,27.0697,27.0791,26.9756,26.985,482728.0
2023-04-26 13:50:00,28.69,28.7,28.61,28.62,622551.0,26.985,26.9945,26.9098,26.9192,622551.0
2023-04-26 14:00:00,28.63,28.65,28.6,28.61,558051.0,26.9286,26.9474,26.9004,26.9098,558051.0
2023-04-26 14:10:00,28.61,28.62,28.56,28.57,762748.0,26.9098,26.9192,26.8628,26.8722,762748.0
2023-04-26 14:20:00,28.57,28.6,28.52,28.57,716915.0,26.8722,26.9004,26.8251,26.8722,716915.0
2023-04-26 14:30:00,28.57,28.6,28.46,28.47,1207699.0,26.8722,26.9004,26.7687,26.7781,1207699.0
2023-04-26 14:40:00,28.47,28.49,28.36,28.37,776370.0,26.7781,26.7969,26.6747,26.6841,776370.0
2023-04-26 14:50:00,28.36,28.38,28.33,28.37,987351.0,26.6747,26.6935,26.6464,26.6841,987351.0
2023-04-26 15:00:00,28.36,28.37,28.3,28.35,1126643.0,26.6747,26.6841,26.6182,26.6653,1126643.0
2023-04-26 15:10:00,28.36,28.43,28.33,28.33,852315.0,26.6747,26.7405,26.6464,26.6464,852315.0
2023-04-26 15:20:00,28.34,28.38,28.32,28.37,713588.0,26.6558,26.6935,26.637,26.6841,713588.0
2023-04-26 15:30:00,28.37,28.37,28.32,28.35,880270.0,26.6841,26.6841,26.637,26.6653,880270.0
2023-04-26 15:40:00,28.35,28.4,28.34,28.39,1176444.0,26.6653,26.7123,26.6558,26.7029,1176444.0
2023-04-26 15:50:00,28.39,28.46,28.36,28.44,3284787.0,26.7029,26.7687,26.6747,26.7499,3284787.0
2023-04-27 09:30:00,28.52,28.74,28.52,28.59,1760403.0,26.8251,27.0321,26.8251,26.891,1760403.0
2023-04-27 09:40:00,28.58,28.71,28.56,28.67,835148.0,26.8816,27.0039,26.8628,26.9662,835148.0
2023-04-27 09:50:00,28.68,28.89,28.68,28.88,1055872.0,26.9756,27.1732,26.9756,27.1638,1055872.0
2023-04-27 10:00:00,28.88,28.94,28.76,28.78,1160402.0,27.1638,27.2202,27.0509,27.0697,1160402.0
2023-04-27 10:10:00,28.77,28.86,28.73,28.74,680599.0,27.0603,27.1449,27.0227,27.0321,680599.0
2023-04-27 10:20:00,28.74,28.75,28.67,28.74,605520.0,27.0321,27.0415,26.9662,27.0321,605520.0
2023-04-27 10:30:00,28.74,28.78,28.71,28.74,939300.0,27.0321,27.0697,27.0039,27.0321,939300.0
2023-04-27 10:40:00,28.74,28.74,28.65,28.73,579665.0,27.0321,27.0321,26.9474,27.0227,579665.0
2023-04-27 10:50:00,28.73,28.73,28.64,28.67,478350.0,27.0227,27.0227,26.938,26.9662,478350.0
2023-04-27 11:00:00,28.68,28.76,28.68,28.74,624897.0,26.9756,27.0509,26.9756,27.0321,624897.0
2023-04-27 11:10:00,28.74,28.75,28.68,28.74,661107.0,27.0321,27.0415,26.9756,27.0321,661107.0
2023-04-27 11:20:00,28.74,28.92,28.73,28.88,1163142.0,27.0321,27.2014,27.0227,27.1638,1163142.0
2023-04-27 11:30:00,28.88,28.92,28.81,28.83,680267.0,27.1638,27.2014,27.0979,27.1167,680267.0
2023-04-27 11:40:00,28.83,28.86,28.78,28.81,334382.0,27.1167,27.1449,27.0697,27.0979,334382.0
2023-04-27 11:50:00,28.81,28.9,28.8,28.9,387785.0,27.0979,27.1826,27.0885,27.1826,387785.0
2023-04-27 12:00:00,28.9,28.97,28.88,28.93,731931.0,27.1826,27.2484,27.1638,27.2108,731931.0
2023-04-27 12:10:00,28.93,28.94,28.88,28.92,415136.0,27.2108,27.2202,27.1638,27.2014,415136.0
2023-04-27 12:20:00,28.92,28.92,28.87,28.9,379686.0,27.2014,27.2014,27.1544,27.1826,379686.0
2023-04-27 12:30:00,28.9,28.91,28.83,28.86,655649.0,27.1826,27.192,27.1167,27.1449,655649.0
2023-04-27 12:40:00,28.86,28.88,28.83,28.88,569117.0,27.1449,27.1638,27.1167,27.1638,569117.0
2023-04-27 12:50:00,28.88,28.91,28.85,28.86,233064.0,27.1638,27.192,27.1355,27.1449,233064.0
2023-04-27 13:00:00,28.86,28.89,28.85,28.88,355443.0,27.1449,27.1732,27.1355,27.1638,355443.0
2023-04-27 13:10:00,28.88,28.89,28.85,28.88,352771.0,27.1638,27.1732,27.1355,27.1638,352771.0
2023-04-27 13:20:00,28.88,28.89,28.84,28.88,386924.0,27.1638,27.1732,27.1261,27.1638,386924.0
2023-04-27 13:30:00,28.88,28.94,28.87,28.93,451086.0,27.1638,27.2202,27.1544,27.2108,451086.0
2023-04-27 13:40:00,28.94,29.01,28.9,29.0,888171.0,27.2202,27.286,27.1826,27.2766,888171.0
2023-04-27 13:50:00,29.0,29.02,28.98,28.99,462013.0,27.2766,27.2954,27.2578,27.2672,462013.0
2023-04-27 14:00:00,29.0,29.0,28.94,28.95,435948.0,27.2766,27.2766,27.2202,27.2296,435948.0
2023-04-27 14:10:00,28.94,29.05,28.94,29.05,425547.0,27.2202,27.3237,27.2202,27.3237,425547.0
2023-04-27 14:20:00,29.05,29.07,29.02,29.05,332948.0,27.3237,27.3425,27.2954,27.3237,332948.0
2023-04-27 14:30:00,29.05,29.08,29.0,29.01,701877.0,27.3237,27.3519,27.2766,27.286,701877.0
2023-04-27 14:40:00,29.01,29.03,28.98,29.01,383778.0,27.286,27.3048,27.2578,27.286,383778.0
2023-04-27 14:50:00,29.02,29.04,29.0,29.04,450213.0,27.2954,27.3142,27.2766,27.3142,450213.0
2023-04-27 15:00:00,29.03,29.04,29.01,29.02,319967.0,27.3048,27.3142,27.286,27.2954,319967.0
2023-04-27 15:10:00,29.02,29.03,28.98,29.0,355613.0,27.2954,27.3048,27.2578,27.2766,355613.0
2023-04-27 15:20:00,29.01,29.01,28.95,28.97,434844.0,27.286,27.286,27.2296,27.2484,434844.0
2023-04-27 15:30:00,28.96,28.98,28.92,28.94,676998.0,27.239,27.2578,27.2014,27.2202,676998.0
2023-04-27 15:40:00,28.94,28.97,28.89,28.92,1207849.0,27.2202,27.2484,27.1732,27.2014,1207849.0
2023-04-27 15:50:00,28.91,28.92,28.86,28.89,2421415.0,27.192,27.2014,27.1449,27.1732,2421415.0
2023-04-28 09:30:00,28.53,28.81,28.51,28.78,2170658.0,26.8346,27.0979,26.8157,27.0697,2170658.0
2023-04-28 09:40:00,28.78,28.96,28.76,28.92,1472272.0,27.0697,27.239,27.0509,27.2014,1472272.0
2023-04-28 09:50:00,28.93,29.02,28.89,28.92,1104329.0,27.2108,27.2954,27.1732,27.2014,1104329.0
2023-04-28 10:00:00,28.92,29.13,28.91,29.1,1148537.0,27.2014,27.3989,27.192,27.3707,1148537.0
2023-04-28 10:10:00,29.1,29.27,29.09,29.23,1630510.0,27.3707,27.5306,27.3613,27.493,1630510.0
2023-04-28 10:20:00,29.23,29.31,29.19,29.25,1500452.0,27.493,27.5682,27.4553,27.5118,1500452.0
2023-04-28 10:30:00,29.26,29.27,29.08,29.16,1341789.0,27.5212,27.5306,27.3519,27.4271,1341789.0
2023-04-28 10:40:00,29.16,29.43,29.16,29.41,1365995.0,27.4271,27.6811,27.4271,27.6623,1365995.0
2023-04-28 10:50:00,29.41,29.42,29.21,29.25,1135215.0,27.6623,27.6717,27.4741,27.5118,1135215.0
2023-04-28 11:00:00,29.25,29.3,29.07,29.26,1498189.0,27.5118,27.5588,27.3425,27.5212,1498189.0
2023-04-28 11:10:00,29.25,29.33,29.25,29.3,942268.0,27.5118,27.587,27.5118,27.5588,942268.0
2023-04-28 11:20:00,29.3,29.34,29.23,29.26,939635.0,27.5588,27.5964,27.493,27.5212,939635.0
2023-04-28 11:30:00,29.26,29.33,29.25,29.29,623629.0,27.5212,27.587,27.5118,27.5494,623629.0
2023-04-28 11:40:00,29.28,29.35,29.25,29.34,492619.0,27.54,27.6058,27.5118,27.5964,492619.0
2023-04-28 11:50:00,29.35,29.35,29.31,29.34,941769.0,27.6058,27.6058,27.5682,27.5964,941769.0
2023-04-28 12:00:00,29.35,29.38,29.32,29.36,538536.0,27.6058,27.634,27.5776,27.6152,538536.0
2023-04-28 12:10:00,29.36,29.37,29.3,29.31,422782.0,27.6152,27.6246,27.5588,27.5682,422782.0
2023-04-28 12:20:00,29.31,29.32,29.27,29.31,627488.0,27.5682,27.5776,27.5306,27.5682,627488.0
2023-04-28 12:30:00,29.31,29.32,29.27,29.3,425746.0,27.5682,27.5776,27.5306,27.5588,425746.0
2023-04-28 12:40:00,29.3,29.35,29.29,29.32,908904.0,27.5588,27.6058,27.5494,27.5776,908904.0
2023-04-28 12:50:00,29.32,29.34,29.29,29.33,423322.0,27.5776,27.5964,27.5494,27.587,423322.0
2023-04-28 13:00:00,29.34,29.34,29.29,29.31,809645.0,27.5964,27.5964,27.5494,27.5682,809645.0
2023-04-28 13:10:00,29.3,29.35,29.29,29.32,391927.0,27.5588,27.6058,27.5494,27.5776,391927.0
2023-04-28 13:20:00,29.32,29.32,29.28,29.3,341845.0,27.5776,27.5776,27.54,27.5588,341845.0
2023-04-28 13:30:00,29.3,29.32,29.27,29.28,637915.0,27.5588,27.5776,27.5306,27.54,637915.0
2023-04-28 13:40:00,29.29,29.35,29.24,29.25,581241.0,27.5494,27.6058,27.5024,27.5118,581241.0
2023-04-28 13:50:00,29.24,29.27,29.23,29.25,236605.0,27.5024,27.5306,27.493,27.5118,236605.0
2023-04-28 14:00:00,29.25,29.3,29.24,29.29,330836.0,27.5118,27.5588,27.5024,27.5494,330836.0
2023-04-28 14:10:00,29.29,29.3,29.24,29.28,457701.0,27.5494,27.5588,27.5024,27.54,457701.0
2023-04-28 14:20:00,29.28,29.3,29.23,29.24,516036.0,27.54,27.5588,27.493,27.5024,516036.0
2023-04-28 14:30:00,29.25,29.25,29.16,29.17,909965.0,27.5118,27.5118,27.4271,27.4365,909965.0
2023-04-28 14:40:00,29.17,29.21,29.15,29.17,625488.0,27.4365,27.4741,27.4177,27.4365,625488.0
2023-04-28 14:50:00,29.18,29.2,29.16,29.2,333460.0,27.4459,27.4647,27.4271,27.4647,333460.0
2023-04-28 15:00:00,29.2,29.23,29.18,29.21,386692.0,27.4647,27.493,27.4459,27.4741,386692.0
2023-04-28 15:10:00,29.21,29.28,29.21,29.27,455162.0,27.4741,27.54,27.4741,27.5306,455162.0
2023-04-28 15:20:00,29.28,29.28,29.22,29.24,685053.0,27.54,27.54,27.4836,27.5024,685053.0
2023-04-28 15:30:00,29.24,29.27,29.21,29.26,732506.0,27.5024,27.5306,27.4741,27.5212,732506.0
2023-04-28 15:40:00,29.26,29.26,29.18,29.23,1140724.0,27.5212,27.5212,27.4459,27.493,1140724.0
2023-04-28 15:50:00,29.23,29.3,29.18,29.29,2113092.0,27.493,27.5588,27.4459,27.5494,2113092.0
2023-05-01 09:30:00,29.5,29.53,29.33,29.44,2738380.0,27.7469,27.7751,27.587,27.6905,2738380.0
2023-05-01 09:40:00,29.44,29.54,29.31,29.49,2385665.0,27.6905,27.7845,27.5682,27.7375,2385665.0
2023-05-01 09:50:00,29.49,29.51,29.34,29.37,952556.0,27.7375,27.7563,27.5964,27.6246,952556.0
2023-05-01 10:00:00,29.37,29.38,29.25,29.32,1106776.0,27.6246,27.634,27.5118,27.5776,1106776.0
2023-05-01 10:10:00,29.32,29.49,29.31,29.44,828967.0,27.5776,27.7375,27.5682,27.6905,828967.0
2023-05-01 10:20:00,29.43,29.44,29.3,29.35,861289.0,27.6811,27.6905,27.5588,27.6058,861289.0
2023-05-01 10:30:00,29.34,29.4,29.33,29.39,768184.0,27.5964,27.6529,27.587,27.6434,768184.0
2023-05-01 10:40:00,29.39,29.5,29.35,29.41,1418764.0,27.6434,27.7469,27.6058,27.6623,1418764.0
2023-05-01 10:50:00,29.41,29.42,29.34,29.35,754278.0,27.6623,27.6717,27.5964,27.6058,754278.0
2023-05-01 11:00:00,29.36,29.38,29.23,29.23,961911.0,27.6152,27.634,27.493,27.493,961911.0
2023-05-01 11:10:00,29.24,29.27,29.18,29.21,812287.0,27.5024,27.5306,27.4459,27.4741,812287.0
2023-05-01 11:20:00,29.22,29.25,29.13,29.17,784908.0,27.4836,27.5118,27.3989,27.4365,784908.0
2023-05-01 11:30:00,29.16,29.18,29.12,29.15,451245.0,27.4271,27.4459,27.3895,27.4177,451245.0
2023-05-01 11:40:00,29.14,29.2,29.1,29.2,732525.0,27.4083,27.4647,27.3707,27.4647,732525.0
2023-05-01 11:50:00,29.19,29.27,29.17,29.24,831809.0,27.4553,27.5306,27.4365,27.5024,831809.0
2023-05-01 12:00:00,29.24,29.28,29.22,29.28,354869.0,27.5024,27.54,27.4836,27.54,354869.0
2023-05-01 12:10:00,29.28,29.33,29.27,29.32,408911.0,27.54,27.587,27.5306,27.5776,408911.0
2023-05-01 12:20:00,29.32,29.34,29.3,29.33,304367.0,27.5776,27.5964,27.5588,27.587,304367.0
2023-05-01 12:30:00,29.34,29.42,29.33,29.39,562112.0,27.5964,27.6717,27.587,27.6434,562112.0
2023-05-01 12:40:00,29.4,29.4,29.3,29.3,382868.0,27.6529,27.6529,27.5588,27.5588,382868.0
2023-05-01 12:50:00,29.3,29.33,29.26,29.27,407671.0,27.5588,27.587,27.5212,27.5306,407671.0
2023-05-01 13:00:00,29.27,29.27,29.23,29.25,524915.0,27.5306,27.5306,27.493,27.5118,524915.0
2023-05-01 13:10:00,29.25,29.25,29.18,29.2,394379.0,27.5118,27.5118,27.4459,27.4647,394379.0
2023-05-01 13:20:00,29.19,29.22,29.16,29.17,354001.0,27.4553,27.4836,27.4271,27.4365,354001.0
2023-05-01 13:30:00,29.16,29.19,29.14,29.16,512295.0,27.4271,27.4553,27.4083,27.4271,512295.0
2023-05-01 13:40:00,29.17,29.19,29.15,29.17,371276.0,27.4365,27.4553,27.4177,27.4365,371276.0
2023-05-01 13:50:00,29.17,29.17,29.12,29.15,636364.0,27.4365,27.4365,27.3895,27.4177,636364.0
2023-05-01 14:00:00,29.15,29.23,29.14,29.17,611327.0,27.4177,27.493,27.4083,27.4365,611327.0
2023-05-01 14:10:00,29.17,29.17,29.13,29.14,227365.0,27.4365,27.4365,27.3989,27.4083,227365.0
2023-05-01 14:20:00,29.15,29.18,29.14,29.15,501300.0,27.4177,27.4459,27.4083,27.4177,501300.0
2023-05-01 14:30:00,29.16,29.16,29.06,29.1,656579.0,27.4271,27.4271,27.3331,27.3707,656579.0
2023-05-01 14:40:00,29.11,29.16,29.09,29.12,428046.0,27.3801,27.4271,27.3613,27.3895,428046.0
2023-05-01 14:50:00,29.12,29.15,29.1,29.14,339186.0,27.3895,27.4177,27.3707,27.4083,339186.0
2023-05-01 15:00:00,29.15,29.16,29.1,29.13,397298.0,27.4177,27.4271,27.3707,27.3989,397298.0
2023-05-01 15:10:00,29.12,29.13,29.06,29.07,422072.0,27.3895,27.3989,27.3331,27.3425,422072.0
2023-05-01 15:20:00,29.06,29.1,29.03,29.07,704318.0,27.3331,27.3707,27.3048,27.3425,704318.0
2023-05-01 15:30:00,29.07,29.09,29.01,29.02,582931.0,27.3425,27.3613,27.286,27.2954,582931.0
2023-05-01 15:40:00,29.01,29.07,29.0,29.05,783335.0,27.286,27.3425,27.2766,27.3237,783335.0
2023-05-01 15:50:00,29.06,29.07,29.01,29.04,1737188.0,27.3331,27.3425,27.286,27.3142,1737188.0
2023-05-02 09:30:00,28.85,28.85,28.69,28.78,2105791.0,27.1355,27.1355,26.985,27.0697,2105791.0
2023-05-02 09:40:00,28.78,28.86,28.56,28.6,1874601.0,27.0697,27.1449,26.8628,26.9004,1874601.0
2023-05-02 09:50:00,28.6,28.61,28.46,28.49,1991268.0,26.9004,26.9098,26.7687,26.7969,1991268.0
2023-05-02 10:00:00,28.48,28.5,28.26,28.33,1556719.0,26.7875,26.8063,26.5806,26.6464,1556719.0
2023-05-02 10:10:00,28.33,28.35,28.12,28.13,1865133.0,26.6464,26.6653,26.4489,26.4583,1865133.0
2023-05-02 10:20:00,28.13,28.17,28.0,28.07,3072449.0,26.4583,26.4959,26.3361,26.4019,3072449.0
2023-05-02 10:30:00,28.07,28.07,27.93,27.98,5651288.0,26.4019,26.4019,26.2702,26.3172,5651288.0
2023-05-02 10:40:00,27.97,28.01,27.85,27.94,2521320.0,26.3078,26.3455,26.195,26.2796,2521320.0
2023-05-02 10:50:00,27.93,28.01,27.86,27.88,1571571.0,26.2702,26.3455,26.2044,26.2232,1571571.0
2023-05-02 11:00:00,27.88,27.89,27.75,27.77,2291117.0,26.2232,26.2326,26.1009,26.1197,2291117.0
2023-05-02 11:10:00,27.77,27.88,27.76,27.8,1317404.0,26.1197,26.2232,26.1103,26.1479,1317404.0
2023-05-02 11:20:00,27.8,27.84,27.73,27.79,1797502.0,26.1479,26.1856,26.0821,26.1385,1797502.0
2023-05-02 11:30:00,27.79,27.88,27.71,27.85,1834785.0,26.1385,26.2232,26.0633,26.195,1834785.0
2023-05-02 11:40:00,27.85,28.03,27.83,28.03,1708449.0,26.195,26.3643,26.1762,26.3643,1708449.0
2023-05-02 11:50:00,28.03,28.04,27.89,27.93,1574193.0,26.3643,26.3737,26.2326,26.2702,1574193.0
2023-05-02 12:00:00,27.93,27.96,27.86,27.91,2144198.0,26.2702,26.2984,26.2044,26.2514,2144198.0
2023-05-02 12:10:00,27.9,27.95,27.84,27.87,1247544.0,26.242,26.289,26.1856,26.2138,1247544.0
2023-05-02 12:20:00,27.86,27.93,27.77,27.9,1125086.0,26.2044,26.2702,26.1197,26.242,1125086.0
2023-05-02 12:30:00,27.9,27.92,27.85,27.91,674936.0,26.242,26.2608,26.195,26.2514,674936.0
2023-05-02 12:40:00,27.92,27.92,27.79,27.81,674495.0,26.2608,26.2608,26.1385,26.1573,674495.0
2023-05-02 12:50:00,27.81,27.91,27.81,27.89,644563.0,26.1573,26.2514,26.1573,26.2326,644563.0
2023-05-02 13:00:00,27.89,27.97,27.86,27.94,580726.0,26.2326,26.3078,26.2044,26.2796,580726.0
2023-05-02 13:10:00,27.95,27.95,27.87,27.92,716937.0,26.289,26.289,26.2138,26.2608,716937.0
2023-05-02 13:20:00,27.93,27.98,27.92,27.96,488394.0,26.2702,26.3172,26.2608,26.2984,488394.0
2023-05-02 13:30:00,27.96,28.04,27.94,28.0,759560.0,26.2984,26.3737,26.2796,26.3361,759560.0
2023-05-02 13:40:00,28.0,28.1,27.98,28.07,867964.0,26.3361,26.4301,26.3172,26.4019,867964.0
2023-05-02 13:50:00,28.06,28.12,28.05,28.08,945806.0,26.3925,26.4489,26.3831,26.4113,945806.0
2023-05-02 14:00:00,28.09,28.1,28.01,28.03,739519.0,26.4207,26.4301,26.3455,26.3643,739519.0
2023-05-02 14:10:00,28.02,28.04,27.97,28.02,1051503.0,26.3549,26.3737,26.3078,26.3549,1051503.0
2023-05-02 14:20:00,28.02,28.12,27.99,28.1,1365254.0,26.3549,26.4489,26.3266,26.4301,1365254.0
2023-05-02 14:30:00,28.1,28.14,28.05,28.13,814789.0,26.4301,26.4677,26.3831,26.4583,814789.0
2023-05-02 14:40:00,28.13,28.17,28.05,28.15,771113.0,26.4583,26.4959,26.3831,26.4771,771113.0
2023-05-02 14:50:00,28.16,28.19,28.11,28.15,616415.0,26.4865,26.5148,26.4395,26.4771,616415.0
2023-05-02 15:00:00,28.16,28.19,28.09,28.16,684604.0,26.4865,26.5148,26.4207,26.4865,684604.0
2023-05-02 15:10:00,28.16,28.2,28.1,28.15,808750.0,26.4865,26.5242,26.4301,26.4771,808750.0
2023-05-02 15:20:00,28.14,28.23,28.13,28.23,1064708.0,26.4677,26.5524,26.4583,26.5524,1064708.0
2023-05-02 15:30:00,28.23,28.23,28.15,28.19,1523095.0,26.5524,26.5524,26.4771,26.5148,1523095.0
2023-05-02 15:40:00,28.19,28.25,28.17,28.18,2144005.0,26.5148,26.5712,26.4959,26.5054,2144005.0
2023-05-02 15:50:00,28.17,28.25,28.15,28.15,3760714.0,26.4959,26.5712,26.4771,26.4771,3760714.0
2023-05-03 09:30:00,28.16,28.34,28.04,28.3,1950472.0,26.4865,26.6558,26.3737,26.6182,1950472.0
2023-05-03 09:40:00,28.31,28.44,28.23,28.43,1752036.0,26.6276,26.7499,26.5524,26.7405,1752036.0
2023-05-03 09:50:00,28.43,28.48,28.28,28.29,1348420.0,26.7405,26.7875,26.5994,26.6088,1348420.0
2023-05-03 10:00:00,28.29,28.4,28.24,28.4,888216.0,26.6088,26.7123,26.5618,26.7123,888216.0
2023-05-03 10:10:00,28.4,28.42,28.3,28.39,684874.0,26.7123,26.7311,26.6182,26.7029,684874.0
2023-05-03 10:20:00,28.39,28.46,28.34,28.38,836624.0,26.7029,26.7687,26.6558,26.6935,836624.0
2023-05-03 10:30:00,28.38,28.38,28.29,28.3,556174.0,26.6935,26.6935,26.6088,26.6182,556174.0
2023-05-03 10:40:00,28.3,28.3,28.17,28.21,872060.0,26.6182,26.6182,26.4959,26.5336,872060.0
2023-05-03 10:50:00,28.22,28.26,28.13,28.16,708862.0,26.543,26.5806,26.4583,26.4865,708862.0
2023-05-03 11:00:00,28.16,28.18,28.09,28.11,681479.0,26.4865,26.5054,26.4207,26.4395,681479.0
2023-05-03 11:10:00,28.12,28.14,28.09,28.1,694386.0,26.4489,26.4677,26.4207,26.4301,694386.0
2023-05-03 11:20:00,28.1,28.13,28.06,28.11,679244.0,26.4301,26.4583,26.3925,26.4395,679244.0
2023-05-03 11:30:00,28.1,28.17,28.07,28.14,491130.0,26.4301,26.4959,26.4019,26.4677,491130.0
2023-05-03 11:40:00,28.14,28.17,28.1,28.16,578688.0,26.4677,26.4959,26.4301,26.4865,578688.0
2023-05-03 11:50:00,28.15,28.28,28.1,28.28,1923099.0,26.4771,26.5994,26.4301,26.5994,1923099.0
2023-05-03 12:00:00,28.28,28.42,28.23,28.32,1958553.0,26.5994,26.7311,26.5524,26.637,1958553.0
2023-05-03 12:10:00,28.33,28.36,28.31,28.33,635225.0,26.6464,26.6747,26.6276,26.6464,635225.0
2023-05-03 12:20:00,28.32,28.4,28.31,28.4,429389.0,26.637,26.7123,26.6276,26.7123,429389.0
2023-05-03 12:30:00,28.4,28.42,28.36,28.36,541286.0,26.7123,26.7311,26.6747,26.6747,541286.0
2023-05-03 12:40:00,28.36,28.37,28.32,28.34,311748.0,26.6747,26.6841,26.637,26.6558,311748.0
2023-05-03 12:50:00,28.34,28.39,28.33,28.39,501343.0,26.6558,26.7029,26.6464,26.7029,501343.0
2023-05-03 13:00:00,28.39,28.42,28.37,28.41,618832.0,26.7029,26.7311,26.6841,26.7217,618832.0
2023-05-03 13:10:00,28.41,28.42,28.38,28.39,498091.0,26.7217,26.7311,26.6935,26.7029,498091.0
2023-05-03 13:20:00,28.39,28.41,28.36,28.4,409640.0,26.7029,26.7217,26.6747,26.7123,409640.0
2023-05-03 13:30:00,28.4,28.43,28.32,28.34,547727.0,26.7123,26.7405,26.637,26.6558,547727.0
2023-05-03 13:40:00,28.34,28.37,28.31,28.36,625960.0,26.6558,26.6841,26.6276,26.6747,625960.0
2023-05-03 13:50:00,28.35,28.45,28.35,28.44,720541.0,26.6653,26.7593,26.6653,26.7499,720541.0
2023-05-03 14:00:00,28.43,28.5,28.28,28.32,1977067.0,26.7405,26.8063,26.5994,26.637,1977067.0
2023-05-03 14:10:00,28.32,28.33,28.21,28.28,660149.0,26.637,26.6464,26.5336,26.5994,660149.0
2023-05-03 14:20:00,28.28,28.34,28.24,28.27,905494.0,26.5994,26.6558,26.5618,26.59,905494.0
2023-05-03 14:30:00,28.27,28.34,28.15,28.29,1557410.0,26.59,26.6558,26.4771,26.6088,1557410.0
2023-05-03 14:40:00,28.3,28.4,28.18,28.22,1408784.0,26.6182,26.7123,26.5054,26.543,1408784.0
2023-05-03 14:50:00,28.21,28.28,28.1,28.2,1716609.0,26.5336,26.5994,26.4301,26.5242,1716609.0
2023-05-03 15:00:00,28.19,28.27,28.08,28.1,1112745.0,26.5148,26.59,26.4113,26.4301,1112745.0
2023-05-03 15:10:00,28.1,28.1,27.98,28.0,2023021.0,26.4301,26.4301,26.3172,26.3361,2023021.0
2023-05-03 15:20:00,27.99,28.06,27.9,27.96,1431447.0,26.3266,26.3925,26.242,26.2984,1431447.0
2023-05-03 15:30:00,27.95,27.98,27.91,27.93,1350400.0,26.289,26.3172,26.2514,26.2702,1350400.0
2023-05-03 15:40:00,27.93,27.93,27.81,27.87,2182837.0,26.2702,26.2702,26.1573,26.2138,2182837.0
2023-05-03 15:50:00,27.87,27.9,27.82,27.87,3285930.0,26.2138,26.242,26.1667,26.2138,3285930.0
2023-05-04 09:30:00,27.58,27.82,27.45,27.46,3276691.0,25.941,26.1667,25.8187,25.8281,3276691.0
2023-05-04 09:40:00,27.46,27.5,27.22,27.29,3209844.0,25.8281,25.8658,25.6024,25.6682,3209844.0
2023-05-04 09:50:00,27.28,27.5,27.26,27.34,2808693.0,25.6588,25.8658,25.64,25.7153,2808693.0
2023-05-04 10:00:00,27.33,27.37,27.19,27.25,1761776.0,25.7059,25.7435,25.5742,25.6306,1761776.0
2023-05-04 10:10:00,27.25,27.29,27.09,27.11,2233377.0,25.6306,25.6682,25.4801,25.4989,2233377.0
2023-05-04 10:20:00,27.1,27.12,26.88,26.95,2932351.0,25.4895,25.5083,25.2826,25.3484,2932351.0
2023-05-04 10:30:00,26.95,27.02,26.83,26.96,2372541.0,25.3484,25.4143,25.2356,25.3579,2372541.0
2023-05-04 10:40:00,26.95,27.21,26.93,27.12,3051227.0,25.3484,25.593,25.3296,25.5083,3051227.0
2023-05-04 10:50:00,27.11,27.15,26.97,27.02,1903401.0,25.4989,25.5366,25.3673,25.4143,1903401.0
2023-05-04 11:00:00,27.02,27.2,26.98,27.17,2010818.0,25.4143,25.5836,25.3767,25.5554,2010818.0
2023-05-04 11:10:00,27.17,27.22,27.07,27.13,2578982.0,25.5554,25.6024,25.4613,25.5178,2578982.0
2023-05-04 11:20:00,27.14,27.2,27.11,27.13,1815058.0,25.5272,25.5836,25.4989,25.5178,1815058.0
2023-05-04 11:30:00,27.13,27.14,27.05,27.1,1959488.0,25.5178,25.5272,25.4425,25.4895,1959488.0
2023-05-04 11:40:00,27.1,27.13,26.99,27.01,1381706.0,25.4895,25.5178,25.3861,25.4049,1381706.0
2023-05-04 11:50:00,27.01,27.05,26.95,26.98,1088353.0,25.4049,25.4425,25.3484,25.3767,1088353.0
2023-05-04 12:00:00,26.98,27.05,26.94,27.02,1236819.0,25.3767,25.4425,25.339,25.4143,1236819.0
2023-05-04 12:10:00,27.02,27.2,26.98,27.17,1341120.0,25.4143,25.5836,25.3767,25.5554,1341120.0
2023-05-04 12:20:00,27.17,27.35,27.16,27.35,1871166.0,25.5554,25.7247,25.546,25.7247,1871166.0
2023-05-04 12:30:00,27.35,27.37,27.19,27.31,2043264.0,25.7247,25.7435,25.5742,25.6871,2043264.0
2023-05-04 12:40:00,27.3,27.32,27.15,27.17,1283796.0,25.6777,25.6965,25.5366,25.5554,1283796.0
2023-05-04 12:50:00,27.17,27.17,27.01,27.1,1544515.0,25.5554,25.5554,25.4049,25.4895,1544515.0
2023-05-04 13:00:00,27.1,27.15,27.0,27.11,1660371.0,25.4895,25.5366,25.3955,25.4989,1660371.0
2023-05-04 13:10:00,27.11,27.19,27.07,27.18,813728.0,25.4989,25.5742,25.4613,25.5648,813728.0
2023-05-04 13:20:00,27.18,27.25,27.12,27.18,1018306.0,25.5648,25.6306,25.5083,25.5648,1018306.0
2023-05-04 13:30:00,27.18,27.25,27.17,27.21,839554.0,25.5648,25.6306,25.5554,25.593,839554.0
2023-05-04 13:40:00,27.22,27.22,27.08,27.09,1140763.0,25.6024,25.6024,25.4707,25.4801,1140763.0
2023-05-04 13:50:00,27.09,27.16,27.06,27.13,656154.0,25.4801,25.546,25.4519,25.5178,656154.0
2023-05-04 14:00:00,27.14,27.18,27.09,27.14,1063006.0,25.5272,25.5648,25.4801,25.5272,1063006.0
2023-05-04 14:10:00,27.14,27.17,27.09,27.14,917492.0,25.5272,25.5554,25.4801,25.5272,917492.0
2023-05-04 14:20:00,27.14,27.17,27.07,27.08,612613.0,25.5272,25.5554,25.4613,25.4707,612613.0
2023-05-04 14:30:00,27.08,27.15,27.05,27.1,701914.0,25.4707,25.5366,25.4425,25.4895,701914.0
2023-05-04 14:40:00,27.09,27.11,27.07,27.09,599507.0,25.4801,25.4989,25.4613,25.4801,599507.0
2023-05-04 14:50:00,27.09,27.16,27.07,27.16,808211.0,25.4801,25.546,25.4613,25.546,808211.0
2023-05-04 15:00:00,27.16,27.25,27.15,27.21,1101228.0,25.546,25.6306,25.5366,25.593,1101228.0
2023-05-04 15:10:00,27.21,27.22,27.1,27.14,942486.0,25.593,25.6024,25.4895,25.5272,942486.0
2023-05-04 15:20:00,27.14,27.19,27.12,27.14,1094718.0,25.5272,25.5742,25.5083,25.5272,1094718.0
2023-05-04 15:30:00,27.13,27.22,27.12,27.14,1626406.0,25.5178,25.6024,25.5083,25.5272,1626406.0
2023-05-04 15:40:00,27.14,27.16,27.04,27.06,2840813.0,25.5272,25.546,25.4331,25.4519,2840813.0
2023-05-04 15:50:00,27.06,27.08,26.96,27.01,6138182.0,25.4519,25.4707,25.3579,25.4049,6138182.0
2023-05-05 09:30:00,27.62,27.71,27.48,27.58,3981091.0,25.9786,26.0633,25.847,25.941,3981091.0
2023-05-05 09:40:00,27.58,27.85,27.58,27.69,2625951.0,25.941,26.195,25.941,26.0445,2625951.0
2023-05-05 09:50:00,27.68,27.69,27.47,27.56,1848895.0,26.0351,26.0445,25.8375,25.9222,1848895.0
2023-05-05 10:00:00,27.56,27.83,27.56,27.82,1981684.0,25.9222,26.1762,25.9222,26.1667,1981684.0
2023-05-05 10:10:00,27.81,27.89,27.7,27.84,1527642.0,26.1573,26.2326,26.0539,26.1856,1527642.0
2023-05-05 10:20:00,27.84,27.89,27.76,27.86,1169374.0,26.1856,26.2326,26.1103,26.2044,1169374.0
2023-05-05 10:30:00,27.86,27.89,27.74,27.77,1224247.0,26.2044,26.2326,26.0915,26.1197,1224247.0
2023-05-05 10:40:00,27.77,27.78,27.65,27.76,1232055.0,26.1197,26.1291,26.0069,26.1103,1232055.0
2023-05-05 10:50:00,27.76,27.8,27.7,27.72,780860.0,26.1103,26.1479,26.0539,26.0727,780860.0
2023-05-05 11:00:00,27.72,27.76,27.64,27.64,790311.0,26.0727,26.1103,25.9974,25.9974,790311.0
2023-05-05 11:10:00,27.65,27.71,27.6,27.63,1276926.0,26.0069,26.0633,25.9598,25.988,1276926.0
2023-05-05 11:20:00,27.63,27.65,27.6,27.6,634476.0,25.988,26.0069,25.9598,25.9598,634476.0
2023-05-05 11:30:00,27.6,27.63,27.55,27.6,803901.0,25.9598,25.988,25.9128,25.9598,803901.0
2023-05-05 11:40:00,27.6,27.63,27.53,27.62,997500.0,25.9598,25.988,25.894,25.9786,997500.0
2023-05-05 11:50:00,27.62,27.68,27.61,27.64,516124.0,25.9786,26.0351,25.9692,25.9974,516124.0
2023-05-05 12:00:00,27.63,27.68,27.6,27.62,484694.0,25.988,26.0351,25.9598,25.9786,484694.0
2023-05-05 12:10:00,27.62,27.68,27.61,27.63,640860.0,25.9786,26.0351,25.9692,25.988,640860.0
2023-05-05 12:20:00,27.64,27.74,27.62,27.71,703755.0,25.9974,26.0915,25.9786,26.0633,703755.0
2023-05-05 12:30:00,27.72,27.75,27.7,27.74,584546.0,26.0727,26.1009,26.0539,26.0915,584546.0
2023-05-05 12:40:00,27.73,27.74,27.6,27.62,438271.0,26.0821,26.0915,25.9598,25.9786,438271.0
2023-05-05 12:50:00,27.62,27.75,27.61,27.75,495865.0,25.9786,26.1009,25.9692,26.1009,495865.0
2023-05-05 13:00:00,27.74,27.79,27.74,27.76,467610.0,26.0915,26.1385,26.0915,26.1103,467610.0
2023-05-05 13:10:00,27.76,27.76,27.69,27.71,432831.0,26.1103,26.1103,26.0445,26.0633,432831.0
2023-05-05 13:20:00,27.71,27.74,27.7,27.71,350627.0,26.0633,26.0915,26.0539,26.0633,350627.0
2023-05-05 13:30:00,27.71,27.77,27.71,27.76,569181.0,26.0633,26.1197,26.0633,26.1103,569181.0
2023-05-05 13:40:00,27.76,27.78,27.73,27.73,569418.0,26.1103,26.1291,26.0821,26.0821,569418.0
2023-05-05 13:50:00,27.74,27.75,27.69,27.71,478574.0,26.0915,26.1009,26.0445,26.0633,478574.0
2023-05-05 14:00:00,27.71,27.75,27.7,27.74,391501.0,26.0633,26.1009,26.0539,26.0915,391501.0
2023-05-05 14:10:00,27.74,27.77,27.72,27.73,514264.0,26.0915,26.1197,26.0727,26.0821,514264.0
2023-05-05 14:20:00,27.72,27.8,27.72,27.8,783018.0,26.0727,26.1479,26.0727,26.1479,783018.0
2023-05-05 14:30:00,27.8,27.81,27.75,27.76,1039961.0,26.1479,26.1573,26.1009,26.1103,1039961.0
2023-05-05 14:40:00,27.77,27.82,27.76,27.82,1015938.0,26.1197,26.1667,26.1103,26.1667,1015938.0
2023-05-05 14:50:00,27.82,27.86,27.78,27.78,785175.0,26.1667,26.2044,26.1291,26.1291,785175.0
2023-05-05 15:00:00,27.79,27.84,27.77,27.83,656326.0,26.1385,26.1856,26.1197,26.1762,656326.0
2023-05-05 15:10:00,27.83,27.83,27.77,27.79,709152.0,26.1762,26.1762,26.1197,26.1385,709152.0
2023-05-05 15:20:00,27.8,27.83,27.77,27.8,1030433.0,26.1479,26.1762,26.1197,26.1479,1030433.0
2023-05-05 15:30:00,27.8,27.82,27.78,27.79,803641.0,26.1479,26.1667,26.1291,26.1385,803641.0
2023-05-05 15:40:00,27.79,27.8,27.7,27.74,2076700.0,26.1385,26.1479,26.0539,26.0915,2076700.0
2023-05-05 15:50:00,27.74,27.75,27.67,27.73,3700105.0,26.0915,26.1009,26.0257,26.0821,3700105.0
2023-05-08 09:30:00,28.08,28.15,27.96,28.02,2332002.0,26.4113,26.4771,26.2984,26.3549,2332002.0
2023-05-08 09:40:00,28.03,28.04,27.79,27.82,1222431.0,26.3643,26.3737,26.1385,26.1667,1222431.0
2023-05-08 09:50:00,27.81,27.92,27.75,27.83,974327.0,26.1573,26.2608,26.1009,26.1762,974327.0
2023-05-08 10:00:00,27.84,27.93,27.8,27.82,846859.0,26.1856,26.2702,26.1479,26.1667,846859.0
2023-05-08 10:10:00,27.82,27.84,27.76,27.8,872166.0,26.1667,26.1856,26.1103,26.1479,872166.0
2023-05-08 10:20:00,27.79,27.82,27.74,27.76,798046.0,26.1385,26.1667,26.0915,26.1103,798046.0
2023-05-08 10:30:00,27.77,27.84,27.76,27.84,766246.0,26.1197,26.1856,26.1103,26.1856,766246.0
2023-05-08 10:40:00,27.84,27.87,27.81,27.86,570552.0,26.1856,26.2138,26.1573,26.2044,570552.0
2023-05-08 10:50:00,27.86,27.93,27.83,27.92,662508.0,26.2044,26.2702,26.1762,26.2608,662508.0
2023-05-08 11:00:00,27.92,27.93,27.87,27.89,514667.0,26.2608,26.2702,26.2138,26.2326,514667.0
2023-05-08 11:10:00,27.89,27.9,27.85,27.86,350124.0,26.2326,26.242,26.195,26.2044,350124.0
2023-05-08 11:20:00,27.85,27.86,27.77,27.79,538421.0,26.195,26.2044,26.1197,26.1385,538421.0
2023-05-08 11:30:00,27.79,27.82,27.76,27.78,755905.0,26.1385,26.1667,26.1103,26.1291,755905.0
2023-05-08 11:40:00,27.79,27.83,27.77,27.82,475734.0,26.1385,26.1762,26.1197,26.1667,475734.0
2023-05-08 11:50:00,27.82,27.87,27.8,27.83,620151.0,26.1667,26.2138,26.1479,26.1762,620151.0
2023-05-08 12:00:00,27.83,27.87,27.82,27.86,509053.0,26.1762,26.2138,26.1667,26.2044,509053.0
2023-05-08 12:10:00,27.86,27.88,27.83,27.87,423537.0,26.2044,26.2232,26.1762,26.2138,423537.0
2023-05-08 12:20:00,27.86,27.87,27.83,27.84,412748.0,26.2044,26.2138,26.1762,26.1856,412748.0
2023-05-08 12:30:00,27.84,27.85,27.79,27.8,339652.0,26.1856,26.195,26.1385,26.1479,339652.0
2023-05-08 12:40:00,27.8,27.8,27.68,27.7,760684.0,26.1479,26.1479,26.0351,26.0539,760684.0
2023-05-08 12:50:00,27.69,27.72,27.68,27.7,408239.0,26.0445,26.0727,26.0351,26.0539,408239.0
2023-05-08 13:00:00,27.69,27.72,27.66,27.69,489125.0,26.0445,26.0727,26.0163,26.0445,489125.0
2023-05-08 13:10:00,27.69,27.77,27.69,27.76,615686.0,26.0445,26.1197,26.0445,26.1103,615686.0
2023-05-08 13:20:00,27.75,27.79,27.71,27.73,486341.0,26.1009,26.1385,26.0633,26.0821,486341.0
2023-05-08 13:30:00,27.74,27.8,27.73,27.8,567413.0,26.0915,26.1479,26.0821,26.1479,567413.0
2023-05-08 13:40:00,27.8,27.9,27.79,27.82,851534.0,26.1479,26.242,26.1385,26.1667,851534.0
2023-05-08 13:50:00,27.83,27.85,27.8,27.83,371640.0,26.1762,26.195,26.1479,26.1762,371640.0
2023-05-08 14:00:00,27.83,27.86,27.69,27.75,726474.0,26.1762,26.2044,26.0445,26.1009,726474.0
2023-05-08 14:10:00,27.76,27.8,27.74,27.78,371320.0,26.1103,26.1479,26.0915,26.1291,371320.0
2023-05-08 14:20:00,27.78,27.85,27.77,27.84,820099.0,26.1291,26.195,26.1197,26.1856,820099.0
2023-05-08 14:30:00,27.84,27.85,27.79,27.8,370201.0,26.1856,26.195,26.1385,26.1479,370201.0
2023-05-08 14:40:00,27.8,27.83,27.78,27.82,1144612.0,26.1479,26.1762,26.1291,26.1667,1144612.0
2023-05-08 14:50:00,27.82,27.83,27.79,27.79,329073.0,26.1667,26.1762,26.1385,26.1385,329073.0
2023-05-08 15:00:00,27.8,27.8,27.76,27.77,373909.0,26.1479,26.1479,26.1103,26.1197,373909.0
2023-05-08 15:10:00,27.78,27.8,27.73,27.75,607712.0,26.1291,26.1479,26.0821,26.1009,607712.0
2023-05-08 15:20:00,27.74,27.75,27.7,27.72,458228.0,26.0915,26.1009,26.0539,26.0727,458228.0
2023-05-08 15:30:00,27.71,27.78,27.71,27.77,580999.0,26.0633,26.1291,26.0633,26.1197,580999.0
2023-05-08 15:40:00,27.77,27.78,27.73,27.75,649812.0,26.1197,26.1291,26.0821,26.1009,649812.0
2023-05-08 15:50:00,27.74,27.75,27.66,27.7,1761724.0,26.0915,26.1009,26.0163,26.0539,1761724.0
2023-05-09 09:30:00,27.42,27.49,27.24,27.38,2439547.0,25.7905,25.8564,25.6212,25.7529,2439547.0
2023-05-09 09:40:00,27.38,27.58,27.36,27.42,1023024.0,25.7529,25.941,25.7341,25.7905,1023024.0
2023-05-09 09:50:00,27.43,27.45,27.34,27.37,1094276.0,25.7999,25.8187,25.7153,25.7435,1094276.0
2023-05-09 10:00:00,27.36,27.45,27.35,27.44,851348.0,25.7341,25.8187,25.7247,25.8093,851348.0
2023-05-09 10:10:00,27.43,27.52,27.38,27.49,825178.0,25.7999,25.8846,25.7529,25.8564,825178.0
2023-05-09 10:20:00,27.49,27.59,27.47,27.53,1049285.0,25.8564,25.9504,25.8375,25.894,1049285.0
2023-05-09 10:30:00,27.54,27.57,27.49,27.54,635027.0,25.9034,25.9316,25.8564,25.9034,635027.0
2023-05-09 10:40:00,27.55,27.69,27.54,27.59,1283623.0,25.9128,26.0445,25.9034,25.9504,1283623.0
2023-05-09 10:50:00,27.6,27.63,27.56,27.56,686404.0,25.9598,25.988,25.9222,25.9222,686404.0
2023-05-09 11:00:00,27.56,27.63,27.56,27.6,754898.0,25.9222,25.988,25.9222,25.9598,754898.0
2023-05-09 11:10:00,27.6,27.61,27.52,27.59,891203.0,25.9598,25.9692,25.8846,25.9504,891203.0
2023-05-09 11:20:00,27.58,27.6,27.52,27.52,451538.0,25.941,25.9598,25.8846,25.8846,451538.0
2023-05-09 11:30:00,27.52,27.54,27.49,27.49,597740.0,25.8846,25.9034,25.8564,25.8564,597740.0
2023-05-09 11:40:00,27.49,27.51,27.46,27.5,586795.0,25.8564,25.8752,25.8281,25.8658,586795.0
2023-05-09 11:50:00,27.51,27.55,27.48,27.54,333041.0,25.8752,25.9128,25.847,25.9034,333041.0
2023-05-09 12:00:00,27.54,27.57,27.52,27.57,341646.0,25.9034,25.9316,25.8846,25.9316,341646.0
2023-05-09 12:10:00,27.57,27.57,27.52,27.54,464346.0,25.9316,25.9316,25.8846,25.9034,464346.0
2023-05-09 12:20:00,27.53,27.57,27.51,27.55,270370.0,25.894,25.9316,25.8752,25.9128,270370.0
2023-05-09 12:30:00,27.55,27.58,27.52,27.55,548556.0,25.9128,25.941,25.8846,25.9128,548556.0
2023-05-09 12:40:00,27.54,27.55,27.52,27.54,198874.0,25.9034,25.9128,25.8846,25.9034,198874.0
2023-05-09 12:50:00,27.54,27.56,27.51,27.52,399275.0,25.9034,25.9222,25.8752,25.8846,399275.0
2023-05-09 13:00:00,27.52,27.53,27.51,27.52,257688.0,25.8846,25.894,25.8752,25.8846,257688.0
2023-05-09 13:10:00,27.52,27.57,27.51,27.55,256739.0,25.8846,25.9316,25.8752,25.9128,256739.0
2023-05-09 13:20:00,27.55,27.58,27.55,27.57,271880.0,25.9128,25.941,25.9128,25.9316,271880.0
2023-05-09 13:30:00,27.58,27.61,27.57,27.59,332887.0,25.941,25.9692,25.9316,25.9504,332887.0
2023-05-09 13:40:00,27.59,27.64,27.57,27.64,566980.0,25.9504,25.9974,25.9316,25.9974,566980.0
2023-05-09 13:50:00,27.63,27.76,27.63,27.75,762603.0,25.988,26.1103,25.988,26.1009,762603.0
2023-05-09 14:00:00,27.75,27.75,27.69,27.71,483275.0,26.1009,26.1009,26.0445,26.0633,483275.0
2023-05-09 14:10:00,27.7,27.75,27.67,27.75,625660.0,26.0539,26.1009,26.0257,26.1009,625660.0
2023-05-09 14:20:00,27.75,27.76,27.71,27.75,384954.0,26.1009,26.1103,26.0633,26.1009,384954.0
2023-05-09 14:30:00,27.75,27.78,27.74,27.77,351094.0,26.1009,26.1291,26.0915,26.1197,351094.0
2023-05-09 14:40:00,27.77,27.8,27.77,27.79,539496.0,26.1197,26.1479,26.1197,26.1385,539496.0
2023-05-09 14:50:00,27.78,27.79,27.72,27.75,386824.0,26.1291,26.1385,26.0727,26.1009,386824.0
2023-05-09 15:00:00,27.75,27.82,27.74,27.8,573980.0,26.1009,26.1667,26.0915,26.1479,573980.0
2023-05-09 15:10:00,27.81,27.83,27.77,27.77,587096.0,26.1573,26.1762,26.1197,26.1197,587096.0
2023-05-09 15:20:00,27.78,27.82,27.76,27.8,615244.0,26.1291,26.1667,26.1103,26.1479,615244.0
2023-05-09 15:30:00,27.81,27.83,27.79,27.81,507879.0,26.1573,26.1762,26.1385,26.1573,507879.0
2023-05-09 15:40:00,27.8,27.81,27.73,27.76,756625.0,26.1479,26.1573,26.0821,26.1103,756625.0
2023-05-09 15:50:00,27.76,27.76,27.64,27.66,2589502.0,26.1103,26.1103,25.9974,26.0163,2589502.0
2023-05-10 09:30:00,27.96,28.0,27.69,27.76,2345733.0,26.2984,26.3361,26.0445,26.1103,2345733.0
2023-05-10 09:40:00,27.76,27.78,27.55,27.58,1590113.0,26.1103,26.1291,25.9128,25.941,1590113.0
2023-05-10 09:50:00,27.59,27.64,27.55,27.62,981247.0,25.9504,25.9974,25.9128,25.9786,981247.0
2023-05-10 10:00:00,27.63,27.72,27.61,27.66,970757.0,25.988,26.0727,25.9692,26.0163,970757.0
2023-05-10 10:10:00,27.65,27.69,27.5,27.51,931254.0,26.0069,26.0445,25.8658,25.8752,931254.0
2023-05-10 10:20:00,27.52,27.57,27.49,27.5,932011.0,25.8846,25.9316,25.8564,25.8658,932011.0
2023-05-10 10:30:00,27.51,27.57,27.44,27.49,734883.0,25.8752,25.9316,25.8093,25.8564,734883.0
2023-05-10 10:40:00,27.49,27.56,27.41,27.48,1203208.0,25.8564,25.9222,25.7811,25.847,1203208.0
2023-05-10 10:50:00,27.48,27.51,27.4,27.5,661630.0,25.847,25.8752,25.7717,25.8658,661630.0
2023-05-10 11:00:00,27.5,27.52,27.42,27.46,949873.0,25.8658,25.8846,25.7905,25.8281,949873.0
2023-05-10 11:10:00,27.45,27.46,27.37,27.42,1535224.0,25.8187,25.8281,25.7435,25.7905,1535224.0
2023-05-10 11:20:00,27.42,27.48,27.4,27.48,738275.0,25.7905,25.847,25.7717,25.847,738275.0
2023-05-10 11:30:00,27.48,27.48,27.41,27.44,478254.0,25.847,25.847,25.7811,25.8093,478254.0
2023-05-10 11:40:00,27.44,27.48,27.4,27.41,484453.0,25.8093,25.847,25.7717,25.7811,484453.0
2023-05-10 11:50:00,27.41,27.42,27.37,27.39,740707.0,25.7811,25.7905,25.7435,25.7623,740707.0
2023-05-10 12:00:00,27.39,27.4,27.32,27.35,715649.0,25.7623,25.7717,25.6965,25.7247,715649.0
2023-05-10 12:10:00,27.35,27.42,27.33,27.4,571761.0,25.7247,25.7905,25.7059,25.7717,571761.0
2023-05-10 12:20:00,27.41,27.45,27.38,27.41,543184.0,25.7811,25.8187,25.7529,25.7811,543184.0
2023-05-10 12:30:00,27.41,27.41,27.33,27.36,429740.0,25.7811,25.7811,25.7059,25.7341,429740.0
2023-05-10 12:40:00,27.36,27.39,27.33,27.35,397784.0,25.7341,25.7623,25.7059,25.7247,397784.0
2023-05-10 12:50:00,27.35,27.37,27.31,27.32,546325.0,25.7247,25.7435,25.6871,25.6965,546325.0
2023-05-10 13:00:00,27.32,27.32,27.22,27.25,1161366.0,25.6965,25.6965,25.6024,25.6306,1161366.0
2023-05-10 13:10:00,27.25,27.25,27.19,27.21,969746.0,25.6306,25.6306,25.5742,25.593,969746.0
2023-05-10 13:20:00,27.21,27.21,27.08,27.11,985948.0,25.593,25.593,25.4707,25.4989,985948.0
2023-05-10 13:30:00,27.1,27.16,27.02,27.02,1301475.0,25.4895,25.546,25.4143,25.4143,1301475.0
2023-05-10 13:40:00,27.03,27.14,27.02,27.13,1574804.0,25.4237,25.5272,25.4143,25.5178,1574804.0
2023-05-10 13:50:00,27.13,27.18,27.11,27.17,820252.0,25.5178,25.5648,25.4989,25.5554,820252.0
2023-05-10 14:00:00,27.17,27.2,27.13,27.16,783229.0,25.5554,25.5836,25.5178,25.546,783229.0
2023-05-10 14:10:00,27.16,27.19,27.13,27.15,626389.0,25.546,25.5742,25.5178,25.5366,626389.0
2023-05-10 14:20:00,27.14,27.19,27.11,27.18,608232.0,25.5272,25.5742,25.4989,25.5648,608232.0
2023-05-10 14:30:00,27.18,27.24,27.17,27.2,526783.0,25.5648,25.6212,25.5554,25.5836,526783.0
2023-05-10 14:40:00,27.2,27.24,27.15,27.16,604267.0,25.5836,25.6212,25.5366,25.546,604267.0
2023-05-10 14:50:00,27.16,27.2,27.15,27.17,512005.0,25.546,25.5836,25.5366,25.5554,512005.0
2023-05-10 15:00:00,27.17,27.21,27.14,27.19,565746.0,25.5554,25.593,25.5272,25.5742,565746.0
2023-05-10 15:10:00,27.2,27.22,27.15,27.2,614951.0,25.5836,25.6024,25.5366,25.5836,614951.0
2023-05-10 15:20:00,27.2,27.3,27.19,27.28,918087.0,25.5836,25.6777,25.5742,25.6588,918087.0
2023-05-10 15:30:00,27.28,27.33,27.26,27.32,1071668.0,25.6588,25.7059,25.64,25.6965,1071668.0
2023-05-10 15:40:00,27.33,27.38,27.28,27.36,1402151.0,25.7059,25.7529,25.6588,25.7341,1402151.0
2023-05-10 15:50:00,27.35,27.35,27.28,27.32,2788893.0,25.7247,25.7247,25.6588,25.6965,2788893.0
2023-05-11 09:30:00,27.01,27.07,26.88,27.03,3282466.0,25.4049,25.4613,25.2826,25.4237,3282466.0
2023-05-11 09:40:00,27.04,27.18,27.0,27.02,1404918.0,25.4331,25.5648,25.3955,25.4143,1404918.0
2023-05-11 09:50:00,27.01,27.18,27.0,27.16,1149799.0,25.4049,25.5648,25.3955,25.546,1149799.0
2023-05-11 10:00:00,27.16,27.23,27.08,27.08,1299305.0,25.546,25.6118,25.4707,25.4707,1299305.0
2023-05-11 10:10:00,27.09,27.15,27.05,27.05,891177.0,25.4801,25.5366,25.4425,25.4425,891177.0
2023-05-11 10:20:00,27.06,27.24,27.05,27.23,999833.0,25.4519,25.6212,25.4425,25.6118,999833.0
2023-05-11 10:30:00,27.23,27.27,27.12,27.13,902051.0,25.6118,25.6494,25.5083,25.5178,902051.0
2023-05-11 10:40:00,27.14,27.26,27.11,27.22,935368.0,25.5272,25.64,25.4989,25.6024,935368.0
2023-05-11 10:50:00,27.23,27.24,27.15,27.17,529407.0,25.6118,25.6212,25.5366,25.5554,529407.0
2023-05-11 11:00:00,27.18,27.27,27.17,27.21,557099.0,25.5648,25.6494,25.5554,25.593,557099.0
2023-05-11 11:10:00,27.2,27.22,27.16,27.18,477251.0,25.5836,25.6024,25.546,25.5648,477251.0
2023-05-11 11:20:00,27.18,27.29,27.17,27.29,644229.0,25.5648,25.6682,25.5554,25.6682,644229.0
2023-05-11 11:30:00,27.28,27.35,27.28,27.3,842250.0,25.6588,25.7247,25.6588,25.6777,842250.0
2023-05-11 11:40:00,27.3,27.43,27.29,27.38,876597.0,25.6777,25.7999,25.6682,25.7529,876597.0
2023-05-11 11:50:00,27.38,27.4,27.34,27.35,495216.0,25.7529,25.7717,25.7153,25.7247,495216.0
2023-05-11 12:00:00,27.36,27.39,27.29,27.33,664094.0,25.7341,25.7623,25.6682,25.7059,664094.0
2023-05-11 12:10:00,27.33,27.33,27.25,27.27,515179.0,25.7059,25.7059,25.6306,25.6494,515179.0
2023-05-11 12:20:00,27.27,27.33,27.26,27.27,361295.0,25.6494,25.7059,25.64,25.6494,361295.0
2023-05-11 12:30:00,27.28,27.3,27.26,27.29,329050.0,25.6588,25.6777,25.64,25.6682,329050.0
2023-05-11 12:40:00,27.3,27.33,27.28,27.31,378297.0,25.6777,25.7059,25.6588,25.6871,378297.0
2023-05-11 12:50:00,27.32,27.37,27.28,27.36,411208.0,25.6965,25.7435,25.6588,25.7341,411208.0
2023-05-11 13:00:00,27.36,27.39,27.33,27.35,387924.0,25.7341,25.7623,25.7059,25.7247,387924.0
2023-05-11 13:10:00,27.36,27.42,27.33,27.42,446371.0,25.7341,25.7905,25.7059,25.7905,446371.0
2023-05-11 13:20:00,27.42,27.43,27.32,27.36,563628.0,25.7905,25.7999,25.6965,25.7341,563628.0
2023-05-11 13:30:00,27.35,27.4,27.34,27.4,406400.0,25.7247,25.7717,25.7153,25.7717,406400.0
2023-05-11 13:40:00,27.39,27.4,27.29,27.3,523429.0,25.7623,25.7717,25.6682,25.6777,523429.0
2023-05-11 13:50:00,27.31,27.36,27.28,27.36,283192.0,25.6871,25.7341,25.6588,25.7341,283192.0
2023-05-11 14:00:00,27.36,27.38,27.34,27.36,369954.0,25.7341,25.7529,25.7153,25.7341,369954.0
2023-05-11 14:10:00,27.37,27.38,27.32,27.34,333448.0,25.7435,25.7529,25.6965,25.7153,333448.0
2023-05-11 14:20:00,27.33,27.43,27.31,27.4,605734.0,25.7059,25.7999,25.6871,25.7717,605734.0
2023-05-11 14:30:00,27.4,27.48,27.4,27.47,904896.0,25.7717,25.847,25.7717,25.8375,904896.0
2023-05-11 14:40:00,27.47,27.49,27.43,27.46,560858.0,25.8375,25.8564,25.7999,25.8281,560858.0
2023-05-11 14:50:00,27.46,27.47,27.42,27.46,389297.0,25.8281,25.8375,25.7905,25.8281,389297.0
2023-05-11 15:00:00,27.47,27.47,27.42,27.45,364441.0,25.8375,25.8375,25.7905,25.8187,364441.0
2023-05-11 15:10:00,27.44,27.45,27.37,27.41,925292.0,25.8093,25.8187,25.7435,25.7811,925292.0
2023-05-11 15:20:00,27.41,27.44,27.38,27.39,720383.0,25.7811,25.8093,25.7529,25.7623,720383.0
2023-05-11 15:30:00,27.39,27.41,27.37,27.39,876871.0,25.7623,25.7811,25.7435,25.7623,876871.0
2023-05-11 15:40:00,27.39,27.42,27.37,27.37,936899.0,25.7623,25.7905,25.7435,25.7435,936899.0
2023-05-11 15:50:00,27.37,27.4,27.34,27.38,1514110.0,25.7435,25.7717,25.7153,25.7529,1514110.0
2023-05-12 09:30:00,27.53,27.55,27.27,27.35,1678280.0,25.894,25.9128,25.6494,25.7247,1678280.0
2023-05-12 09:40:00,27.36,27.39,27.18,27.19,986056.0,25.7341,25.7623,25.5648,25.5742,986056.0
2023-05-12 09:50:00,27.19,27.3,27.17,27.22,872418.0,25.5742,25.6777,25.5554,25.6024,872418.0
2023-05-12 10:00:00,27.21,27.26,27.13,27.2,1021701.0,25.593,25.64,25.5178,25.5836,1021701.0
2023-05-12 10:10:00,27.21,27.26,27.16,27.18,700389.0,25.593,25.64,25.546,25.5648,700389.0
2023-05-12 10:20:00,27.19,27.22,27.12,27.13,658071.0,25.5742,25.6024,25.5083,25.5178,658071.0
2023-05-12 10:30:00,27.12,27.15,27.1,27.13,733491.0,25.5083,25.5366,25.4895,25.5178,733491.0
2023-05-12 10:40:00,27.14,27.16,27.1,27.11,576118.0,25.5272,25.546,25.4895,25.4989,576118.0
2023-05-12 10:50:00,27.11,27.15,27.08,27.15,652440.0,25.4989,25.5366,25.4707,25.5366,652440.0
2023-05-12 11:00:00,27.15,27.23,27.14,27.16,772200.0,25.5366,25.6118,25.5272,25.546,772200.0
2023-05-12 11:10:00,27.16,27.17,27.08,27.09,537458.0,25.546,25.5554,25.4707,25.4801,537458.0
2023-05-12 11:20:00,27.09,27.14,27.07,27.09,661867.0,25.4801,25.5272,25.4613,25.4801,661867.0
2023-05-12 11:30:00,27.09,27.1,27.03,27.05,726651.0,25.4801,25.4895,25.4237,25.4425,726651.0
2023-05-12 11:40:00,27.06,27.09,27.04,27.07,530466.0,25.4519,25.4801,25.4331,25.4613,530466.0
2023-05-12 11:50:00,27.08,27.11,27.07,27.08,430757.0,25.4707,25.4989,25.4613,25.4707,430757.0
2023-05-12 12:00:00,27.08,27.09,27.0,27.04,945554.0,25.4707,25.4801,25.3955,25.4331,945554.0
2023-05-12 12:10:00,27.04,27.05,26.99,27.04,648595.0,25.4331,25.4425,25.3861,25.4331,648595.0
2023-05-12 12:20:00,27.04,27.04,26.96,26.97,602421.0,25.4331,25.4331,25.3579,25.3673,602421.0
2023-05-12 12:30:00,26.98,27.05,26.96,26.99,526989.0,25.3767,25.4425,25.3579,25.3861,526989.0
2023-05-12 12:40:00,26.99,27.0,26.95,26.97,447665.0,25.3861,25.3955,25.3484,25.3673,447665.0
2023-05-12 12:50:00,26.98,26.98,26.94,26.95,482046.0,25.3767,25.3767,25.339,25.3484,482046.0
2023-05-12 13:00:00,26.95,26.96,26.92,26.94,521308.0,25.3484,25.3579,25.3202,25.339,521308.0
2023-05-12 13:10:00,26.95,27.01,26.93,27.01,852058.0,25.3484,25.4049,25.3296,25.4049,852058.0
2023-05-12 13:20:00,27.0,27.09,27.0,27.09,958797.0,25.3955,25.4801,25.3955,25.4801,958797.0
2023-05-12 13:30:00,27.09,27.12,27.04,27.06,878522.0,25.4801,25.5083,25.4331,25.4519,878522.0
2023-05-12 13:40:00,27.06,27.06,26.97,26.99,1033405.0,25.4519,25.4519,25.3673,25.3861,1033405.0
2023-05-12 13:50:00,26.98,27.01,26.96,26.99,821180.0,25.3767,25.4049,25.3579,25.3861,821180.0
2023-05-12 14:00:00,26.99,27.0,26.95,26.96,420781.0,25.3861,25.3955,25.3484,25.3579,420781.0
2023-05-12 14:10:00,26.96,26.98,26.92,26.93,502158.0,25.3579,25.3767,25.3202,25.3296,502158.0
2023-05-12 14:20:00,26.93,26.97,26.92,26.94,570439.0,25.3296,25.3673,25.3202,25.339,570439.0
2023-05-12 14:30:00,26.94,26.96,26.89,26.89,749062.0,25.339,25.3579,25.292,25.292,749062.0
2023-05-12 14:40:00,26.89,26.93,26.88,26.9,628300.0,25.292,25.3296,25.2826,25.3014,628300.0
2023-05-12 14:50:00,26.91,26.98,26.9,26.97,835599.0,25.3108,25.3767,25.3014,25.3673,835599.0
2023-05-12 15:00:00,26.97,26.98,26.92,26.96,693092.0,25.3673,25.3767,25.3202,25.3579,693092.0
2023-05-12 15:10:00,26.96,26.98,26.93,26.96,646141.0,25.3579,25.3767,25.3296,25.3579,646141.0
2023-05-12 15:20:00,26.96,26.99,26.95,26.96,786327.0,25.3579,25.3861,25.3484,25.3579,786327.0
2023-05-12 15:30:00,26.96,26.98,26.91,26.96,1336357.0,25.3579,25.3767,25.3108,25.3579,1336357.0
2023-05-12 15:40:00,26.96,26.98,26.93,26.96,1125322.0,25.3579,25.3767,25.3296,25.3579,1125322.0
2023-05-12 15:50:00,26.96,27.09,26.93,27.09,3672381.0,25.3579,25.4801,25.3296,25.4801,3672381.0
2023-05-15 09:30:00,27.1,27.18,27.03,27.18,1553589.0,25.4895,25.5648,25.4237,25.5648,1553589.0
2023-05-15 09:40:00,27.18,27.23,27.1,27.19,1050597.0,25.5648,25.6118,25.4895,25.5742,1050597.0
2023-05-15 09:50:00,27.19,27.27,27.18,27.23,828072.0,25.5742,25.6494,25.5648,25.6118,828072.0
2023-05-15 10:00:00,27.23,27.3,27.21,27.22,664495.0,25.6118,25.6777,25.593,25.6024,664495.0
2023-05-15 10:10:00,27.22,27.28,27.19,27.27,620968.0,25.6024,25.6588,25.5742,25.6494,620968.0
2023-05-15 10:20:00,27.27,27.32,27.25,27.28,876904.0,25.6494,25.6965,25.6306,25.6588,876904.0
2023-05-15 10:30:00,27.27,27.33,27.25,27.33,557630.0,25.6494,25.7059,25.6306,25.7059,557630.0
2023-05-15 10:40:00,27.33,27.38,27.32,27.38,654683.0,25.7059,25.7529,25.6965,25.7529,654683.0
2023-05-15 10:50:00,27.38,27.49,27.38,27.46,1113597.0,25.7529,25.8564,25.7529,25.8281,1113597.0
2023-05-15 11:00:00,27.46,27.6,27.44,27.57,1626074.0,25.8281,25.9598,25.8093,25.9316,1626074.0
2023-05-15 11:10:00,27.57,27.63,27.53,27.63,1329325.0,25.9316,25.988,25.894,25.988,1329325.0
2023-05-15 11:20:00,27.63,27.68,27.59,27.67,1063736.0,25.988,26.0351,25.9504,26.0257,1063736.0
2023-05-15 11:30:00,27.67,27.7,27.63,27.65,1703799.0,26.0257,26.0539,25.988,26.0069,1703799.0
2023-05-15 11:40:00,27.65,27.67,27.56,27.59,1013097.0,26.0069,26.0257,25.9222,25.9504,1013097.0
2023-05-15 11:50:00,27.6,27.63,27.56,27.6,598636.0,25.9598,25.988,25.9222,25.9598,598636.0
2023-05-15 12:00:00,27.61,27.62,27.56,27.58,418540.0,25.9692,25.9786,25.9222,25.941,418540.0
2023-05-15 12:10:00,27.57,27.58,27.52,27.58,496608.0,25.9316,25.941,25.8846,25.941,496608.0
2023-05-15 12:20:00,27.58,27.59,27.54,27.58,341930.0,25.941,25.9504,25.9034,25.941,341930.0
2023-05-15 12:30:00,27.58,27.6,27.52,27.53,614459.0,25.941,25.9598,25.8846,25.894,614459.0
2023-05-15 12:40:00,27.53,27.62,27.51,27.61,498201.0,25.894,25.9786,25.8752,25.9692,498201.0
2023-05-15 12:50:00,27.62,27.68,27.6,27.67,624089.0,25.9786,26.0351,25.9598,26.0257,624089.0
2023-05-15 13:00:00,27.67,27.73,27.64,27.73,610916.0,26.0257,26.0821,25.9974,26.0821,610916.0
2023-05-15 13:10:00,27.73,27.8,27.72,27.79,921038.0,26.0821,26.1479,26.0727,26.1385,921038.0
2023-05-15 13:20:00,27.79,27.82,27.71,27.71,1047579.0,26.1385,26.1667,26.0633,26.0633,1047579.0
2023-05-15 13:30:00,27.71,27.74,27.66,27.68,630470.0,26.0633,26.0915,26.0163,26.0351,630470.0
2023-05-15 13:40:00,27.68,27.7,27.65,27.67,648550.0,26.0351,26.0539,26.0069,26.0257,648550.0
2023-05-15 13:50:00,27.67,27.71,27.65,27.69,498950.0,26.0257,26.0633,26.0069,26.0445,498950.0
2023-05-15 14:00:00,27.69,27.7,27.63,27.66,630400.0,26.0445,26.0539,25.988,26.0163,630400.0
2023-05-15 14:10:00,27.66,27.66,27.59,27.61,548594.0,26.0163,26.0163,25.9504,25.9692,548594.0
2023-05-15 14:20:00,27.61,27.62,27.58,27.61,340643.0,25.9692,25.9786,25.941,25.9692,340643.0
2023-05-15 14:30:00,27.61,27.66,27.59,27.64,510991.0,25.9692,26.0163,25.9504,25.9974,510991.0
2023-05-15 14:40:00,27.64,27.69,27.63,27.66,398003.0,25.9974,26.0445,25.988,26.0163,398003.0
2023-05-15 14:50:00,27.66,27.67,27.63,27.66,398737.0,26.0163,26.0257,25.988,26.0163,398737.0
2023-05-15 15:00:00,27.66,27.71,27.65,27.7,598722.0,26.0163,26.0633,26.0069,26.0539,598722.0
2023-05-15 15:10:00,27.69,27.7,27.64,27.7,517669.0,26.0445,26.0539,25.9974,26.0539,517669.0
2023-05-15 15:20:00,27.7,27.71,27.67,27.69,431429.0,26.0539,26.0633,26.0257,26.0445,431429.0
2023-05-15 15:30:00,27.69,27.7,27.63,27.65,694649.0,26.0445,26.0539,25.988,26.0069,694649.0
2023-05-15 15:40:00,27.65,27.65,27.58,27.59,881238.0,26.0069,26.0069,25.941,25.9504,881238.0
2023-05-15 15:50:00,27.59,27.66,27.58,27.66,1898054.0,25.9504,26.0163,25.941,26.0163,1898054.0
2023-05-16 09:30:00,27.78,27.9,27.73,27.78,1914848.0,26.1291,26.242,26.0821,26.1291,1914848.0
2023-05-16 09:40:00,27.78,27.86,27.65,27.66,1319362.0,26.1291,26.2044,26.0069,26.0163,1319362.0
2023-05-16 09:50:00,27.66,27.67,27.5,27.53,1437099.0,26.0163,26.0257,25.8658,25.894,1437099.0
2023-05-16 10:00:00,27.53,27.55,27.43,27.45,1223207.0,25.894,25.9128,25.7999,25.8187,1223207.0
2023-05-16 10:10:00,27.46,27.51,27.37,27.49,937036.0,25.8281,25.8752,25.7435,25.8564,937036.0
2023-05-16 10:20:00,27.49,27.51,27.43,27.49,759487.0,25.8564,25.8752,25.7999,25.8564,759487.0
2023-05-16 10:30:00,27.48,27.52,27.43,27.48,913630.0,25.847,25.8846,25.7999,25.847,913630.0
2023-05-16 10:40:00,27.47,27.55,27.42,27.52,554600.0,25.8375,25.9128,25.7905,25.8846,554600.0
2023-05-16 10:50:00,27.53,27.56,27.51,27.55,441602.0,25.894,25.9222,25.8752,25.9128,441602.0
2023-05-16 11:00:00,27.55,27.57,27.5,27.51,382276.0,25.9128,25.9316,25.8658,25.8752,382276.0
2023-05-16 11:10:00,27.51,27.55,27.49,27.55,631333.0,25.8752,25.9128,25.8564,25.9128,631333.0
2023-05-16 11:20:00,27.55,27.6,27.53,27.58,595144.0,25.9128,25.9598,25.894,25.941,595144.0
2023-05-16 11:30:00,27.58,27.59,27.49,27.5,755234.0,25.941,25.9504,25.8564,25.8658,755234.0
2023-05-16 11:40:00,27.49,27.53,27.47,27.52,473781.0,25.8564,25.894,25.8375,25.8846,473781.0
2023-05-16 11:50:00,27.52,27.55,27.44,27.46,450647.0,25.8846,25.9128,25.8093,25.8281,450647.0
2023-05-16 12:00:00,27.46,27.47,27.44,27.46,497051.0,25.8281,25.8375,25.8093,25.8281,497051.0
2023-05-16 12:10:00,27.46,27.49,27.45,27.46,471576.0,25.8281,25.8564,25.8187,25.8281,471576.0
2023-05-16 12:20:00,27.47,27.48,27.43,27.44,587640.0,25.8375,25.847,25.7999,25.8093,587640.0
2023-05-16 12:30:00,27.44,27.45,27.4,27.43,570213.0,25.8093,25.8187,25.7717,25.7999,570213.0
2023-05-16 12:40:00,27.44,27.46,27.37,27.39,694040.0,25.8093,25.8281,25.7435,25.7623,694040.0
2023-05-16 12:50:00,27.39,27.44,27.39,27.42,362257.0,25.7623,25.8093,25.7623,25.7905,362257.0
2023-05-16 13:00:00,27.42,27.43,27.39,27.4,371470.0,25.7905,25.7999,25.7623,25.7717,371470.0
2023-05-16 13:10:00,27.41,27.46,27.39,27.4,463831.0,25.7811,25.8281,25.7623,25.7717,463831.0
2023-05-16 13:20:00,27.4,27.42,27.35,27.35,523651.0,25.7717,25.7905,25.7247,25.7247,523651.0
2023-05-16 13:30:00,27.36,27.39,27.35,27.38,480092.0,25.7341,25.7623,25.7247,25.7529,480092.0
2023-05-16 13:40:00,27.38,27.39,27.34,27.39,488042.0,25.7529,25.7623,25.7153,25.7623,488042.0
2023-05-16 13:50:00,27.39,27.41,27.38,27.41,265687.0,25.7623,25.7811,25.7529,25.7811,265687.0
2023-05-16 14:00:00,27.41,27.41,27.35,27.38,469253.0,25.7811,25.7811,25.7247,25.7529,469253.0
2023-05-16 14:10:00,27.37,27.41,27.36,27.39,581064.0,25.7435,25.7811,25.7341,25.7623,581064.0
2023-05-16 14:20:00,27.39,27.41,27.35,27.37,581923.0,25.7623,25.7811,25.7247,25.7435,581923.0
2023-05-16 14:30:00,27.37,27.4,27.35,27.39,368811.0,25.7435,25.7717,25.7247,25.7623,368811.0
2023-05-16 14:40:00,27.39,27.45,27.39,27.45,443332.0,25.7623,25.8187,25.7623,25.8187,443332.0
2023-05-16 14:50:00,27.45,27.48,27.44,27.46,513001.0,25.8187,25.847,25.8093,25.8281,513001.0
2023-05-16 15:00:00,27.46,27.49,27.43,27.44,506244.0,25.8281,25.8564,25.7999,25.8093,506244.0
2023-05-16 15:10:00,27.43,27.47,27.42,27.42,517738.0,25.7999,25.8375,25.7905,25.7905,517738.0
2023-05-16 15:20:00,27.43,27.47,27.42,27.46,421543.0,25.7999,25.8375,25.7905,25.8281,421543.0
2023-05-16 15:30:00,27.45,27.46,27.38,27.41,530316.0,25.8187,25.8281,25.7529,25.7811,530316.0
2023-05-16 15:40:00,27.41,27.43,27.38,27.38,847797.0,25.7811,25.7999,25.7529,25.7529,847797.0
2023-05-16 15:50:00,27.38,27.39,27.33,27.36,1977466.0,25.7529,25.7623,25.7059,25.7341,1977466.0
2023-05-17 09:30:00,27.74,28.02,27.73,28.01,3196236.0,26.0915,26.3549,26.0821,26.3455,3196236.0
2023-05-17 09:40:00,28.0,28.16,27.94,28.0,2411959.0,26.3361,26.4865,26.2796,26.3361,2411959.0
2023-05-17 09:50:00,28.01,28.23,27.95,28.13,2302191.0,26.3455,26.5524,26.289,26.4583,2302191.0
2023-05-17 10:00:00,28.13,28.14,27.99,28.01,1398230.0,26.4583,26.4677,26.3266,26.3455,1398230.0
2023-05-17 10:10:00,28.0,28.02,27.91,27.97,1133874.0,26.3361,26.3549,26.2514,26.3078,1133874.0
2023-05-17 10:20:00,27.98,28.13,27.97,28.13,905112.0,26.3172,26.4583,26.3078,26.4583,905112.0
2023-05-17 10:30:00,28.13,28.2,28.11,28.18,1013353.0,26.4583,26.5242,26.4395,26.5054,1013353.0
2023-05-17 10:40:00,28.17,28.2,28.06,28.07,886455.0,26.4959,26.5242,26.3925,26.4019,886455.0
2023-05-17 10:50:00,28.07,28.11,28.03,28.05,844846.0,26.4019,26.4395,26.3643,26.3831,844846.0
2023-05-17 11:00:00,28.05,28.09,28.04,28.09,616708.0,26.3831,26.4207,26.3737,26.4207,616708.0
2023-05-17 11:10:00,28.08,28.22,28.05,28.17,933094.0,26.4113,26.543,26.3831,26.4959,933094.0
2023-05-17 11:20:00,28.17,28.29,28.16,28.26,1722419.0,26.4959,26.6088,26.4865,26.5806,1722419.0
2023-05-17 11:30:00,28.26,28.29,28.21,28.27,871441.0,26.5806,26.6088,26.5336,26.59,871441.0
2023-05-17 11:40:00,28.28,28.35,28.26,28.32,1149603.0,26.5994,26.6653,26.5806,26.637,1149603.0
2023-05-17 11:50:00,28.32,28.37,28.3,28.31,644458.0,26.637,26.6841,26.6182,26.6276,644458.0
2023-05-17 12:00:00,28.3,28.34,28.29,28.32,483847.0,26.6182,26.6558,26.6088,26.637,483847.0
2023-05-17 12:10:00,28.32,28.35,28.31,28.32,425586.0,26.637,26.6653,26.6276,26.637,425586.0
2023-05-17 12:20:00,28.32,28.38,28.29,28.34,1526086.0,26.637,26.6935,26.6088,26.6558,1526086.0
2023-05-17 12:30:00,28.35,28.39,28.33,28.38,2124187.0,26.6653,26.7029,26.6464,26.6935,2124187.0
2023-05-17 12:40:00,28.38,28.53,28.33,28.5,1569656.0,26.6935,26.8346,26.6464,26.8063,1569656.0
2023-05-17 12:50:00,28.5,28.52,28.43,28.47,791037.0,26.8063,26.8251,26.7405,26.7781,791037.0
2023-05-17 13:00:00,28.48,28.59,28.47,28.54,824703.0,26.7875,26.891,26.7781,26.844,824703.0
2023-05-17 13:10:00,28.54,28.55,28.45,28.52,881226.0,26.844,26.8534,26.7593,26.8251,881226.0
2023-05-17 13:20:00,28.52,28.59,28.51,28.57,659610.0,26.8251,26.891,26.8157,26.8722,659610.0
2023-05-17 13:30:00,28.57,28.67,28.56,28.6,954440.0,26.8722,26.9662,26.8628,26.9004,954440.0
2023-05-17 13:40:00,28.6,28.62,28.57,28.61,626965.0,26.9004,26.9192,26.8722,26.9098,626965.0
2023-05-17 13:50:00,28.6,28.62,28.57,28.61,770649.0,26.9004,26.9192,26.8722,26.9098,770649.0
2023-05-17 14:00:00,28.61,28.63,28.54,28.57,840320.0,26.9098,26.9286,26.844,26.8722,840320.0
2023-05-17 14:10:00,28.58,28.63,28.57,28.62,711984.0,26.8816,26.9286,26.8722,26.9192,711984.0
2023-05-17 14:20:00,28.62,28.64,28.6,28.61,714494.0,26.9192,26.938,26.9004,26.9098,714494.0
2023-05-17 14:30:00,28.6,28.62,28.53,28.59,591646.0,26.9004,26.9192,26.8346,26.891,591646.0
2023-05-17 14:40:00,28.59,28.61,28.55,28.6,584611.0,26.891,26.9098,26.8534,26.9004,584611.0
2023-05-17 14:50:00,28.61,28.61,28.54,28.55,575001.0,26.9098,26.9098,26.844,26.8534,575001.0
2023-05-17 15:00:00,28.55,28.61,28.52,28.6,646348.0,26.8534,26.9098,26.8251,26.9004,646348.0
2023-05-17 15:10:00,28.6,28.62,28.57,28.58,638356.0,26.9004,26.9192,26.8722,26.8816,638356.0
2023-05-17 15:20:00,28.58,28.59,28.53,28.55,596901.0,26.8816,26.891,26.8346,26.8534,596901.0
2023-05-17 15:30:00,28.55,28.58,28.53,28.55,1060429.0,26.8534,26.8816,26.8346,26.8534,1060429.0
2023-05-17 15:40:00,28.55,28.57,28.51,28.55,1946107.0,26.8534,26.8722,26.8157,26.8534,1946107.0
2023-05-17 15:50:00,28.55,28.59,28.52,28.58,4381370.0,26.8534,26.891,26.8251,26.8816,4381370.0
2023-05-18 09:30:00,28.44,28.44,28.15,28.19,3317424.0,26.7499,26.7499,26.4771,26.5148,3317424.0
2023-05-18 09:40:00,28.19,28.34,28.17,28.26,2093550.0,26.5148,26.6558,26.4959,26.5806,2093550.0
2023-05-18 09:50:00,28.26,28.26,28.15,28.18,1420610.0,26.5806,26.5806,26.4771,26.5054,1420610.0
2023-05-18 10:00:00,28.18,28.25,28.16,28.2,1179275.0,26.5054,26.5712,26.4865,26.5242,1179275.0
2023-05-18 10:10:00,28.2,28.34,28.19,28.34,1230993.0,26.5242,26.6558,26.5148,26.6558,1230993.0
2023-05-18 10:20:00,28.34,28.38,28.29,28.38,1075619.0,26.6558,26.6935,26.6088,26.6935,1075619.0
2023-05-18 10:30:00,28.38,28.41,28.33,28.36,1284923.0,26.6935,26.7217,26.6464,26.6747,1284923.0
2023-05-18 10:40:00,28.36,28.39,28.3,28.33,942174.0,26.6747,26.7029,26.6182,26.6464,942174.0
2023-05-18 10:50:00,28.33,28.33,28.24,28.29,813977.0,26.6464,26.6464,26.5618,26.6088,813977.0
2023-05-18 11:00:00,28.29,28.33,28.25,28.26,590245.0,26.6088,26.6464,26.5712,26.5806,590245.0
2023-05-18 11:10:00,28.26,28.28,28.2,28.27,677389.0,26.5806,26.5994,26.5242,26.59,677389.0
2023-05-18 11:20:00,28.27,28.28,28.18,28.22,1099916.0,26.59,26.5994,26.5054,26.543,1099916.0
2023-05-18 11:30:00,28.21,28.27,28.18,28.21,1037557.0,26.5336,26.59,26.5054,26.5336,1037557.0
2023-05-18 11:40:00,28.21,28.25,28.19,28.21,732867.0,26.5336,26.5712,26.5148,26.5336,732867.0
2023-05-18 11:50:00,28.21,28.27,28.17,28.19,813055.0,26.5336,26.59,26.4959,26.5148,813055.0
2023-05-18 12:00:00,28.19,28.21,28.09,28.11,1253702.0,26.5148,26.5336,26.4207,26.4395,1253702.0
2023-05-18 12:10:00,28.11,28.12,28.0,28.12,1677226.0,26.4395,26.4489,26.3361,26.4489,1677226.0
2023-05-18 12:20:00,28.12,28.18,28.1,28.12,1076094.0,26.4489,26.5054,26.4301,26.4489,1076094.0
2023-05-18 12:30:00,28.12,28.16,28.09,28.11,670306.0,26.4489,26.4865,26.4207,26.4395,670306.0
2023-05-18 12:40:00,28.12,28.16,28.08,28.12,678023.0,26.4489,26.4865,26.4113,26.4489,678023.0
2023-05-18 12:50:00,28.12,28.12,28.05,28.09,580970.0,26.4489,26.4489,26.3831,26.4207,580970.0
2023-05-18 13:00:00,28.09,28.11,28.05,28.08,452695.0,26.4207,26.4395,26.3831,26.4113,452695.0
2023-05-18 13:10:00,28.08,28.14,28.07,28.14,401835.0,26.4113,26.4677,26.4019,26.4677,401835.0
2023-05-18 13:20:00,28.14,28.18,28.09,28.1,868716.0,26.4677,26.5054,26.4207,26.4301,868716.0
2023-05-18 13:30:00,28.1,28.13,28.08,28.11,858833.0,26.4301,26.4583,26.4113,26.4395,858833.0
2023-05-18 13:40:00,28.11,28.11,28.04,28.08,870205.0,26.4395,26.4395,26.3737,26.4113,870205.0
2023-05-18 13:50:00,28.08,28.08,28.01,28.05,657866.0,26.4113,26.4113,26.3455,26.3831,657866.0
2023-05-18 14:00:00,28.05,28.12,28.05,28.11,693378.0,26.3831,26.4489,26.3831,26.4395,693378.0
2023-05-18 14:10:00,28.12,28.14,28.09,28.12,703862.0,26.4489,26.4677,26.4207,26.4489,703862.0
2023-05-18 14:20:00,28.12,28.19,28.11,28.17,728801.0,26.4489,26.5148,26.4395,26.4959,728801.0
2023-05-18 14:30:00,28.16,28.19,28.15,28.17,683703.0,26.4865,26.5148,26.4771,26.4959,683703.0
2023-05-18 14:40:00,28.17,28.25,28.16,28.24,926796.0,26.4959,26.5712,26.4865,26.5618,926796.0
2023-05-18 14:50:00,28.24,28.25,28.19,28.21,808636.0,26.5618,26.5712,26.5148,26.5336,808636.0
2023-05-18 15:00:00,28.22,28.25,28.19,28.23,818168.0,26.543,26.5712,26.5148,26.5524,818168.0
2023-05-18 15:10:00,28.24,28.27,28.22,28.26,889394.0,26.5618,26.59,26.543,26.5806,889394.0
2023-05-18 15:20:00,28.26,28.27,28.19,28.25,912919.0,26.5806,26.59,26.5148,26.5712,912919.0
2023-05-18 15:30:00,28.24,28.31,28.24,28.29,1423704.0,26.5618,26.6276,26.5618,26.6088,1423704.0
2023-05-18 15:40:00,28.29,28.41,28.29,28.39,2293579.0,26.6088,26.7217,26.6088,26.7029,2293579.0
2023-05-18 15:50:00,28.39,28.5,28.38,28.47,4673493.0,26.7029,26.8063,26.6935,26.7781,4673493.0
2023-05-19 09:30:00,28.46,28.56,28.42,28.51,2655428.0,26.7687,26.8628,26.7311,26.8157,2655428.0
2023-05-19 09:40:00,28.51,28.6,28.44,28.55,1608134.0,26.8157,26.9004,26.7499,26.8534,1608134.0
2023-05-19 09:50:00,28.55,28.65,28.53,28.59,1119657.0,26.8534,26.9474,26.8346,26.891,1119657.0
2023-05-19 10:00:00,28.6,28.63,28.55,28.62,1069869.0,26.9004,26.9286,26.8534,26.9192,1069869.0
2023-05-19 10:10:00,28.61,28.63,28.56,28.56,726601.0,26.9098,26.9286,26.8628,26.8628,726601.0
2023-05-19 10:20:00,28.57,28.64,28.55,28.64,685083.0,26.8722,26.938,26.8534,26.938,685083.0
2023-05-19 10:30:00,28.64,28.67,28.5,28.5,977942.0,26.938,26.9662,26.8063,26.8063,977942.0
2023-05-19 10:40:00,28.5,28.58,28.5,28.56,522881.0,26.8063,26.8816,26.8063,26.8628,522881.0
2023-05-19 10:50:00,28.55,28.65,28.55,28.64,576164.0,26.8534,26.9474,26.8534,26.938,576164.0
2023-05-19 11:00:00,28.64,28.65,28.5,28.51,649672.0,26.938,26.9474,26.8063,26.8157,649672.0
2023-05-19 11:10:00,28.5,28.52,28.14,28.19,1658672.0,26.8063,26.8251,26.4677,26.5148,1658672.0
2023-05-19 11:20:00,28.19,28.34,28.18,28.19,1177680.0,26.5148,26.6558,26.5054,26.5148,1177680.0
2023-05-19 11:30:00,28.19,28.23,28.05,28.1,961191.0,26.5148,26.5524,26.3831,26.4301,961191.0
2023-05-19 11:40:00,28.09,28.17,28.03,28.16,1021015.0,26.4207,26.4959,26.3643,26.4865,1021015.0
2023-05-19 11:50:00,28.16,28.21,28.12,28.13,716491.0,26.4865,26.5336,26.4489,26.4583,716491.0
2023-05-19 12:00:00,28.13,28.19,28.1,28.15,606712.0,26.4583,26.5148,26.4301,26.4771,606712.0
2023-05-19 12:10:00,28.16,28.24,28.14,28.24,524862.0,26.4865,26.5618,26.4677,26.5618,524862.0
2023-05-19 12:20:00,28.23,28.25,28.15,28.15,396760.0,26.5524,26.5712,26.4771,26.4771,396760.0
2023-05-19 12:30:00,28.14,28.16,28.04,28.16,639250.0,26.4677,26.4865,26.3737,26.4865,639250.0
2023-05-19 12:40:00,28.16,28.2,28.14,28.2,371439.0,26.4865,26.5242,26.4677,26.5242,371439.0
2023-05-19 12:50:00,28.2,28.21,28.16,28.2,257575.0,26.5242,26.5336,26.4865,26.5242,257575.0
2023-05-19 13:00:00,28.2,28.24,28.19,28.21,349263.0,26.5242,26.5618,26.5148,26.5336,349263.0
2023-05-19 13:10:00,28.21,28.24,28.2,28.22,278464.0,26.5336,26.5618,26.5242,26.543,278464.0
2023-05-19 13:20:00,28.23,28.23,28.16,28.2,550847.0,26.5524,26.5524,26.4865,26.5242,550847.0
2023-05-19 13:30:00,28.19,28.22,28.09,28.11,786180.0,26.5148,26.543,26.4207,26.4395,786180.0
2023-05-19 13:40:00,28.11,28.13,28.1,28.11,513564.0,26.4395,26.4583,26.4301,26.4395,513564.0
2023-05-19 13:50:00,28.11,28.11,28.06,28.06,449662.0,26.4395,26.4395,26.3925,26.3925,449662.0
2023-05-19 14:00:00,28.07,28.12,28.05,28.09,669549.0,26.4019,26.4489,26.3831,26.4207,669549.0
2023-05-19 14:10:00,28.09,28.12,28.04,28.11,689168.0,26.4207,26.4489,26.3737,26.4395,689168.0
2023-05-19 14:20:00,28.11,28.13,28.07,28.07,377709.0,26.4395,26.4583,26.4019,26.4019,377709.0
2023-05-19 14:30:00,28.07,28.15,28.06,28.14,459459.0,26.4019,26.4771,26.3925,26.4677,459459.0
2023-05-19 14:40:00,28.14,28.14,28.1,28.1,665922.0,26.4677,26.4677,26.4301,26.4301,665922.0
2023-05-19 14:50:00,28.1,28.15,28.1,28.15,437580.0,26.4301,26.4771,26.4301,26.4771,437580.0
2023-05-19 15:00:00,28.14,28.16,28.1,28.12,490071.0,26.4677,26.4865,26.4301,26.4489,490071.0
2023-05-19 15:10:00,28.12,28.15,28.11,28.12,458427.0,26.4489,26.4771,26.4395,26.4489,458427.0
2023-05-19 15:20:00,28.12,28.13,28.08,28.11,696016.0,26.4489,26.4583,26.4113,26.4395,696016.0
2023-05-19 15:30:00,28.11,28.15,28.07,28.15,684806.0,26.4395,26.4771,26.4019,26.4771,684806.0
2023-05-19 15:40:00,28.14,28.17,28.12,28.13,1100982.0,26.4677,26.4959,26.4489,26.4583,1100982.0
2023-05-19 15:50:00,28.12,28.18,28.1,28.11,2226301.0,26.4489,26.5054,26.4301,26.4395,2226301.0
2023-05-22 09:30:00,28.3,28.45,28.25,28.38,1923761.0,26.6182,26.7593,26.5712,26.6935,1923761.0
2023-05-22 09:40:00,28.38,28.42,28.13,28.17,1160672.0,26.6935,26.7311,26.4583,26.4959,1160672.0
2023-05-22 09:50:00,28.18,28.25,28.13,28.17,812720.0,26.5054,26.5712,26.4583,26.4959,812720.0
2023-05-22 10:00:00,28.17,28.24,28.07,28.1,918050.0,26.4959,26.5618,26.4019,26.4301,918050.0
2023-05-22 10:10:00,28.09,28.26,28.09,28.25,1128048.0,26.4207,26.5806,26.4207,26.5712,1128048.0
2023-05-22 10:20:00,28.25,28.31,28.17,28.3,1150333.0,26.5712,26.6276,26.4959,26.6182,1150333.0
2023-05-22 10:30:00,28.3,28.33,28.25,28.3,675985.0,26.6182,26.6464,26.5712,26.6182,675985.0
2023-05-22 10:40:00,28.3,28.31,28.15,28.16,990608.0,26.6182,26.6276,26.4771,26.4865,990608.0
2023-05-22 10:50:00,28.17,28.19,28.01,28.07,1262362.0,26.4959,26.5148,26.3455,26.4019,1262362.0
2023-05-22 11:00:00,28.07,28.19,28.04,28.18,902463.0,26.4019,26.5148,26.3737,26.5054,902463.0
2023-05-22 11:10:00,28.18,28.19,28.1,28.15,611110.0,26.5054,26.5148,26.4301,26.4771,611110.0
2023-05-22 11:20:00,28.14,28.21,28.12,28.2,591801.0,26.4677,26.5336,26.4489,26.5242,591801.0
2023-05-22 11:30:00,28.19,28.2,28.15,28.19,679348.0,26.5148,26.5242,26.4771,26.5148,679348.0
2023-05-22 11:40:00,28.18,28.26,28.18,28.24,794736.0,26.5054,26.5806,26.5054,26.5618,794736.0
2023-05-22 11:50:00,28.24,28.28,28.21,28.28,805311.0,26.5618,26.5994,26.5336,26.5994,805311.0
2023-05-22 12:00:00,28.28,28.3,28.24,28.27,566608.0,26.5994,26.6182,26.5618,26.59,566608.0
2023-05-22 12:10:00,28.26,28.28,28.21,28.25,452579.0,26.5806,26.5994,26.5336,26.5712,452579.0
2023-05-22 12:20:00,28.25,28.27,28.22,28.22,619741.0,26.5712,26.59,26.543,26.543,619741.0
2023-05-22 12:30:00,28.23,28.25,28.2,28.21,756727.0,26.5524,26.5712,26.5242,26.5336,756727.0
2023-05-22 12:40:00,28.21,28.23,28.19,28.19,407950.0,26.5336,26.5524,26.5148,26.5148,407950.0
2023-05-22 12:50:00,28.19,28.24,28.19,28.22,403352.0,26.5148,26.5618,26.5148,26.543,403352.0
2023-05-22 13:00:00,28.23,28.27,28.19,28.23,658941.0,26.5524,26.59,26.5148,26.5524,658941.0
2023-05-22 13:10:00,28.23,28.24,28.08,28.17,1345004.0,26.5524,26.5618,26.4113,26.4959,1345004.0
2023-05-22 13:20:00,28.16,28.2,28.14,28.15,514797.0,26.4865,26.5242,26.4677,26.4771,514797.0
2023-05-22 13:30:00,28.16,28.22,28.14,28.2,483020.0,26.4865,26.543,26.4677,26.5242,483020.0
2023-05-22 13:40:00,28.19,28.27,28.19,28.26,735449.0,26.5148,26.59,26.5148,26.5806,735449.0
2023-05-22 13:50:00,28.25,28.26,28.22,28.23,468597.0,26.5712,26.5806,26.543,26.5524,468597.0
2023-05-22 14:00:00,28.24,28.25,28.21,28.22,613291.0,26.5618,26.5712,26.5336,26.543,613291.0
2023-05-22 14:10:00,28.21,28.23,28.19,28.23,277498.0,26.5336,26.5524,26.5148,26.5524,277498.0
2023-05-22 14:20:00,28.22,28.28,28.22,28.28,577331.0,26.543,26.5994,26.543,26.5994,577331.0
2023-05-22 14:30:00,28.28,28.28,28.25,28.26,430716.0,26.5994,26.5994,26.5712,26.5806,430716.0
2023-05-22 14:40:00,28.27,28.33,28.26,28.33,661649.0,26.59,26.6464,26.5806,26.6464,661649.0
2023-05-22 14:50:00,28.33,28.35,28.28,28.32,768975.0,26.6464,26.6653,26.5994,26.637,768975.0
2023-05-22 15:00:00,28.31,28.35,28.31,28.33,557423.0,26.6276,26.6653,26.6276,26.6464,557423.0
2023-05-22 15:10:00,28.32,28.34,28.3,28.34,568683.0,26.637,26.6558,26.6182,26.6558,568683.0
2023-05-22 15:20:00,28.34,28.34,28.26,28.3,592831.0,26.6558,26.6558,26.5806,26.6182,592831.0
2023-05-22 15:30:00,28.29,28.33,28.26,28.29,677298.0,26.6088,26.6464,26.5806,26.6088,677298.0
2023-05-22 15:40:00,28.28,28.33,28.28,28.32,858366.0,26.5994,26.6464,26.5994,26.637,858366.0
2023-05-22 15:50:00,28.31,28.34,28.3,28.34,2103458.0,26.6276,26.6558,26.6182,26.6558,2103458.0
2023-05-23 09:30:00,28.32,28.69,28.3,28.55,2906857.0,26.637,26.985,26.6182,26.8534,2906857.0
2023-05-23 09:40:00,28.54,28.75,28.53,28.74,1325956.0,26.844,27.0415,26.8346,27.0321,1325956.0
2023-05-23 09:50:00,28.73,28.76,28.64,28.72,1141622.0,27.0227,27.0509,26.938,27.0133,1141622.0
2023-05-23 10:00:00,28.71,28.76,28.66,28.75,763790.0,27.0039,27.0509,26.9568,27.0415,763790.0
2023-05-23 10:10:00,28.75,28.79,28.71,28.72,1326734.0,27.0415,27.0791,27.0039,27.0133,1326734.0
2023-05-23 10:20:00,28.71,28.86,28.69,28.84,1034741.0,27.0039,27.1449,26.985,27.1261,1034741.0
2023-05-23 10:30:00,28.84,28.93,28.8,28.93,1023777.0,27.1261,27.2108,27.0885,27.2108,1023777.0
2023-05-23 10:40:00,28.93,28.95,28.76,28.81,957077.0,27.2108,27.2296,27.0509,27.0979,957077.0
2023-05-23 10:50:00,28.81,28.84,28.76,28.82,805195.0,27.0979,27.1261,27.0509,27.1073,805195.0
2023-05-23 11:00:00,28.82,28.91,28.8,28.91,983009.0,27.1073,27.192,27.0885,27.192,983009.0
2023-05-23 11:10:00,28.9,28.93,28.86,28.87,614441.0,27.1826,27.2108,27.1449,27.1544,614441.0
2023-05-23 11:20:00,28.88,28.96,28.86,28.96,974298.0,27.1638,27.239,27.1449,27.239,974298.0
2023-05-23 11:30:00,28.96,28.98,28.92,28.96,851034.0,27.239,27.2578,27.2014,27.239,851034.0
2023-05-23 11:40:00,28.96,29.0,28.91,29.0,1104535.0,27.239,27.2766,27.192,27.2766,1104535.0
2023-05-23 11:50:00,28.99,29.08,28.96,28.99,1704925.0,27.2672,27.3519,27.239,27.2672,1704925.0
2023-05-23 12:00:00,28.99,29.05,28.97,29.0,876611.0,27.2672,27.3237,27.2484,27.2766,876611.0
2023-05-23 12:10:00,29.0,29.01,28.91,28.94,826018.0,27.2766,27.286,27.192,27.2202,826018.0
2023-05-23 12:20:00,28.94,29.0,28.93,28.96,746078.0,27.2202,27.2766,27.2108,27.239,746078.0
2023-05-23 12:30:00,28.96,28.97,28.82,28.86,754652.0,27.239,27.2484,27.1073,27.1449,754652.0
2023-05-23 12:40:00,28.86,28.87,28.77,28.81,770720.0,27.1449,27.1544,27.0603,27.0979,770720.0
2023-05-23 12:50:00,28.81,28.87,28.8,28.82,538122.0,27.0979,27.1544,27.0885,27.1073,538122.0
2023-05-23 13:00:00,28.83,28.86,28.79,28.86,616835.0,27.1167,27.1449,27.0791,27.1449,616835.0
2023-05-23 13:10:00,28.86,28.96,28.83,28.96,1129152.0,27.1449,27.239,27.1167,27.239,1129152.0
2023-05-23 13:20:00,28.96,28.96,28.8,28.82,1073599.0,27.239,27.239,27.0885,27.1073,1073599.0
2023-05-23 13:30:00,28.81,28.83,28.73,28.83,741009.0,27.0979,27.1167,27.0227,27.1167,741009.0
2023-05-23 13:40:00,28.83,28.86,28.79,28.8,470291.0,27.1167,27.1449,27.0791,27.0885,470291.0
2023-05-23 13:50:00,28.8,28.84,28.78,28.82,436242.0,27.0885,27.1261,27.0697,27.1073,436242.0
2023-05-23 14:00:00,28.82,28.9,28.81,28.84,699834.0,27.1073,27.1826,27.0979,27.1261,699834.0
2023-05-23 14:10:00,28.84,28.85,28.74,28.75,555646.0,27.1261,27.1355,27.0321,27.0415,555646.0
2023-05-23 14:20:00,28.74,28.76,28.64,28.68,1074174.0,27.0321,27.0509,26.938,26.9756,1074174.0
2023-05-23 14:30:00,28.68,28.74,28.62,28.64,747022.0,26.9756,27.0321,26.9192,26.938,747022.0
2023-05-23 14:40:00,28.64,28.68,28.61,28.66,663227.0,26.938,26.9756,26.9098,26.9568,663227.0
2023-05-23 14:50:00,28.65,28.73,28.65,28.71,447514.0,26.9474,27.0227,26.9474,27.0039,447514.0
2023-05-23 15:00:00,28.71,28.72,28.66,28.71,525934.0,27.0039,27.0133,26.9568,27.0039,525934.0
2023-05-23 15:10:00,28.71,28.74,28.64,28.65,608301.0,27.0039,27.0321,26.938,26.9474,608301.0
2023-05-23 15:20:00,28.65,28.7,28.63,28.67,495386.0,26.9474,26.9945,26.9286,26.9662,495386.0
2023-05-23 15:30:00,28.67,28.67,28.63,28.64,683756.0,26.9662,26.9662,26.9286,26.938,683756.0
2023-05-23 15:40:00,28.64,28.66,28.6,28.62,1066849.0,26.938,26.9568,26.9004,26.9192,1066849.0
2023-05-23 15:50:00,28.61,28.65,28.55,28.57,2998620.0,26.9098,26.9474,26.8534,26.8722,2998620.0
2023-05-24 09:30:00,28.33,28.51,28.14,28.14,2839807.0,26.6464,26.8157,26.4677,26.4677,2839807.0
2023-05-24 09:40:00,28.15,28.16,28.01,28.16,2478373.0,26.4771,26.4865,26.3455,26.4865,2478373.0
2023-05-24 09:50:00,28.15,28.2,28.04,28.09,1282709.0,26.4771,26.5242,26.3737,26.4207,1282709.0
2023-05-24 10:00:00,28.09,28.13,28.04,28.06,990675.0,26.4207,26.4583,26.3737,26.3925,990675.0
2023-05-24 10:10:00,28.06,28.13,28.06,28.11,741879.0,26.3925,26.4583,26.3925,26.4395,741879.0
2023-05-24 10:20:00,28.1,28.12,28.0,28.02,1211805.0,26.4301,26.4489,26.3361,26.3549,1211805.0
2023-05-24 10:30:00,28.02,28.13,28.02,28.1,933571.0,26.3549,26.4583,26.3549,26.4301,933571.0
2023-05-24 10:40:00,28.11,28.12,28.05,28.09,1106064.0,26.4395,26.4489,26.3831,26.4207,1106064.0
2023-05-24 10:50:00,28.09,28.15,28.07,28.13,676620.0,26.4207,26.4771,26.4019,26.4583,676620.0
2023-05-24 11:00:00,28.13,28.13,28.06,28.09,858086.0,26.4583,26.4583,26.3925,26.4207,858086.0
2023-05-24 11:10:00,28.1,28.15,28.08,28.14,829395.0,26.4301,26.4771,26.4113,26.4677,829395.0
2023-05-24 11:20:00,28.14,28.29,28.14,28.19,1277638.0,26.4677,26.6088,26.4677,26.5148,1277638.0
2023-05-24 11:30:00,28.19,28.22,28.13,28.16,778994.0,26.5148,26.543,26.4583,26.4865,778994.0
2023-05-24 11:40:00,28.16,28.17,28.07,28.12,1793191.0,26.4865,26.4959,26.4019,26.4489,1793191.0
2023-05-24 11:50:00,28.12,28.13,28.05,28.07,803159.0,26.4489,26.4583,26.3831,26.4019,803159.0
2023-05-24 12:00:00,28.07,28.11,28.06,28.1,529042.0,26.4019,26.4395,26.3925,26.4301,529042.0
2023-05-24 12:10:00,28.1,28.14,28.07,28.11,540463.0,26.4301,26.4677,26.4019,26.4395,540463.0
2023-05-24 12:20:00,28.11,28.15,28.07,28.13,558232.0,26.4395,26.4771,26.4019,26.4583,558232.0
2023-05-24 12:30:00,28.13,28.21,28.11,28.21,665965.0,26.4583,26.5336,26.4395,26.5336,665965.0
2023-05-24 12:40:00,28.21,28.24,28.18,28.19,632602.0,26.5336,26.5618,26.5054,26.5148,632602.0
2023-05-24 12:50:00,28.19,28.2,28.17,28.19,421811.0,26.5148,26.5242,26.4959,26.5148,421811.0
2023-05-24 13:00:00,28.19,28.19,28.11,28.16,600900.0,26.5148,26.5148,26.4395,26.4865,600900.0
2023-05-24 13:10:00,28.16,28.17,28.12,28.15,455562.0,26.4865,26.4959,26.4489,26.4771,455562.0
2023-05-24 13:20:00,28.14,28.19,28.1,28.14,470187.0,26.4677,26.5148,26.4301,26.4677,470187.0
2023-05-24 13:30:00,28.13,28.18,28.12,28.17,334639.0,26.4583,26.5054,26.4489,26.4959,334639.0
2023-05-24 13:40:00,28.17,28.24,28.17,28.23,927179.0,26.4959,26.5618,26.4959,26.5524,927179.0
2023-05-24 13:50:00,28.23,28.28,28.21,28.25,936206.0,26.5524,26.5994,26.5336,26.5712,936206.0
2023-05-24 14:00:00,28.24,28.27,28.17,28.18,563820.0,26.5618,26.59,26.4959,26.5054,563820.0
2023-05-24 14:10:00,28.18,28.19,28.11,28.17,737988.0,26.5054,26.5148,26.4395,26.4959,737988.0
2023-05-24 14:20:00,28.17,28.18,28.12,28.14,451866.0,26.4959,26.5054,26.4489,26.4677,451866.0
2023-05-24 14:30:00,28.14,28.18,28.12,28.16,508917.0,26.4677,26.5054,26.4489,26.4865,508917.0
2023-05-24 14:40:00,28.16,28.18,28.12,28.15,519468.0,26.4865,26.5054,26.4489,26.4771,519468.0
2023-05-24 14:50:00,28.15,28.18,28.12,28.14,475723.0,26.4771,26.5054,26.4489,26.4677,475723.0
2023-05-24 15:00:00,28.14,28.15,28.11,28.14,476278.0,26.4677,26.4771,26.4395,26.4677,476278.0
2023-05-24 15:10:00,28.14,28.2,28.12,28.2,1175877.0,26.4677,26.5242,26.4489,26.5242,1175877.0
2023-05-24 15:20:00,28.2,28.24,28.16,28.2,931752.0,26.5242,26.5618,26.4865,26.5242,931752.0
2023-05-24 15:30:00,28.2,28.29,28.14,28.17,1786707.0,26.5242,26.6088,26.4677,26.4959,1786707.0
2023-05-24 15:40:00,28.17,28.18,28.1,28.14,1112852.0,26.4959,26.5054,26.4301,26.4677,1112852.0
2023-05-24 15:50:00,28.13,28.15,28.08,28.1,2921638.0,26.4583,26.4771,26.4113,26.4301,2921638.0
2023-05-25 09:30:00,27.99,28.18,27.91,28.09,2134592.0,26.3266,26.5054,26.2514,26.4207,2134592.0
2023-05-25 09:40:00,28.08,28.2,27.95,28.09,2107555.0,26.4113,26.5242,26.289,26.4207,2107555.0
2023-05-25 09:50:00,28.09,28.24,28.05,28.18,1094671.0,26.4207,26.5618,26.3831,26.5054,1094671.0
2023-05-25 10:00:00,28.17,28.24,28.06,28.08,1018952.0,26.4959,26.5618,26.3925,26.4113,1018952.0
2023-05-25 10:10:00,28.07,28.14,28.0,28.04,1182964.0,26.4019,26.4677,26.3361,26.3737,1182964.0
2023-05-25 10:20:00,28.04,28.18,28.01,28.14,818861.0,26.3737,26.5054,26.3455,26.4677,818861.0
2023-05-25 10:30:00,28.14,28.18,28.1,28.14,510043.0,26.4677,26.5054,26.4301,26.4677,510043.0
2023-05-25 10:40:00,28.14,28.21,28.11,28.14,714506.0,26.4677,26.5336,26.4395,26.4677,714506.0
2023-05-25 10:50:00,28.14,28.19,28.12,28.15,635499.0,26.4677,26.5148,26.4489,26.4771,635499.0
2023-05-25 11:00:00,28.15,28.17,28.09,28.11,705176.0,26.4771,26.4959,26.4207,26.4395,705176.0
2023-05-25 11:10:00,28.1,28.12,27.96,27.98,906735.0,26.4301,26.4489,26.2984,26.3172,906735.0
2023-05-25 11:20:00,27.98,28.02,27.95,27.99,1198606.0,26.3172,26.3549,26.289,26.3266,1198606.0
2023-05-25 11:30:00,27.99,27.99,27.91,27.92,658399.0,26.3266,26.3266,26.2514,26.2608,658399.0
2023-05-25 11:40:00,27.92,27.97,27.87,27.96,1023612.0,26.2608,26.3078,26.2138,26.2984,1023612.0
2023-05-25 11:50:00,27.96,28.05,27.94,28.01,866571.0,26.2984,26.3831,26.2796,26.3455,866571.0
2023-05-25 12:00:00,28.01,28.01,27.98,28.0,491627.0,26.3455,26.3455,26.3172,26.3361,491627.0
2023-05-25 12:10:00,28.0,28.02,27.98,28.01,676800.0,26.3361,26.3549,26.3172,26.3455,676800.0
2023-05-25 12:20:00,28.01,28.01,27.94,27.99,734954.0,26.3455,26.3455,26.2796,26.3266,734954.0
2023-05-25 12:30:00,28.0,28.02,27.97,28.0,668587.0,26.3361,26.3549,26.3078,26.3361,668587.0
2023-05-25 12:40:00,28.0,28.02,27.95,27.99,424909.0,26.3361,26.3549,26.289,26.3266,424909.0
2023-05-25 12:50:00,27.99,28.01,27.96,27.96,470635.0,26.3266,26.3455,26.2984,26.2984,470635.0
2023-05-25 13:00:00,27.96,28.01,27.94,27.99,598017.0,26.2984,26.3455,26.2796,26.3266,598017.0
2023-05-25 13:10:00,27.99,28.05,27.97,28.03,972678.0,26.3266,26.3831,26.3078,26.3643,972678.0
2023-05-25 13:20:00,28.03,28.08,28.01,28.05,635316.0,26.3643,26.4113,26.3455,26.3831,635316.0
2023-05-25 13:30:00,28.05,28.06,28.02,28.05,641909.0,26.3831,26.3925,26.3549,26.3831,641909.0
2023-05-25 13:40:00,28.04,28.09,28.04,28.07,513254.0,26.3737,26.4207,26.3737,26.4019,513254.0
2023-05-25 13:50:00,28.07,28.12,28.03,28.1,522775.0,26.4019,26.4489,26.3643,26.4301,522775.0
2023-05-25 14:00:00,28.11,28.22,28.09,28.11,1077398.0,26.4395,26.543,26.4207,26.4395,1077398.0
2023-05-25 14:10:00,28.11,28.19,28.09,28.16,482514.0,26.4395,26.5148,26.4207,26.4865,482514.0
2023-05-25 14:20:00,28.16,28.19,28.13,28.16,467541.0,26.4865,26.5148,26.4583,26.4865,467541.0
2023-05-25 14:30:00,28.16,28.16,28.07,28.09,453686.0,26.4865,26.4865,26.4019,26.4207,453686.0
2023-05-25 14:40:00,28.08,28.14,28.07,28.12,606880.0,26.4113,26.4677,26.4019,26.4489,606880.0
2023-05-25 14:50:00,28.12,28.14,28.1,28.14,373327.0,26.4489,26.4677,26.4301,26.4677,373327.0
2023-05-25 15:00:00,28.14,28.18,28.13,28.17,550365.0,26.4677,26.5054,26.4583,26.4959,550365.0
2023-05-25 15:10:00,28.17,28.2,28.14,28.15,523691.0,26.4959,26.5242,26.4677,26.4771,523691.0
2023-05-25 15:20:00,28.14,28.2,28.14,28.18,411962.0,26.4677,26.5242,26.4677,26.5054,411962.0
2023-05-25 15:30:00,28.18,28.2,28.15,28.2,739340.0,26.5054,26.5242,26.4771,26.5242,739340.0
2023-05-25 15:40:00,28.2,28.22,28.17,28.19,728926.0,26.5242,26.543,26.4959,26.5148,728926.0
2023-05-25 15:50:00,28.18,28.2,28.16,28.18,1487103.0,26.5054,26.5242,26.4865,26.5054,1487103.0
2023-05-26 09:30:00,28.2,28.26,27.95,27.96,2855793.0,26.5242,26.5806,26.289,26.2984,2855793.0
2023-05-26 09:40:00,27.96,28.03,27.86,27.88,3775820.0,26.2984,26.3643,26.2044,26.2232,3775820.0
2023-05-26 09:50:00,27.89,27.94,27.8,27.81,1912609.0,26.2326,26.2796,26.1479,26.1573,1912609.0
2023-05-26 10:00:00,27.82,28.04,27.79,28.03,2177169.0,26.1667,26.3737,26.1385,26.3643,2177169.0
2023-05-26 10:10:00,28.03,28.09,28.0,28.09,1277340.0,26.3643,26.4207,26.3361,26.4207,1277340.0
2023-05-26 10:20:00,28.09,28.22,28.08,28.2,2683793.0,26.4207,26.543,26.4113,26.5242,2683793.0
2023-05-26 10:30:00,28.2,28.26,28.15,28.16,1888907.0,26.5242,26.5806,26.4771,26.4865,1888907.0
2023-05-26 10:40:00,28.16,28.17,28.07,28.13,2000853.0,26.4865,26.4959,26.4019,26.4583,2000853.0
2023-05-26 10:50:00,28.13,28.15,28.01,28.02,1411890.0,26.4583,26.4771,26.3455,26.3549,1411890.0
2023-05-26 11:00:00,28.02,28.16,28.01,28.14,1446684.0,26.3549,26.4865,26.3455,26.4677,1446684.0
2023-05-26 11:10:00,28.14,28.14,28.07,28.1,838097.0,26.4677,26.4677,26.4019,26.4301,838097.0
2023-05-26 11:20:00,28.1,28.13,28.06,28.08,628804.0,26.4301,26.4583,26.3925,26.4113,628804.0
2023-05-26 11:30:00,28.08,28.14,28.04,28.1,850602.0,26.4113,26.4677,26.3737,26.4301,850602.0
2023-05-26 11:40:00,28.1,28.15,28.07,28.12,585355.0,26.4301,26.4771,26.4019,26.4489,585355.0
2023-05-26 11:50:00,28.12,28.13,28.1,28.11,626689.0,26.4489,26.4583,26.4301,26.4395,626689.0
2023-05-26 12:00:00,28.12,28.23,28.1,28.2,922932.0,26.4489,26.5524,26.4301,26.5242,922932.0
2023-05-26 12:10:00,28.21,28.22,28.12,28.12,652490.0,26.5336,26.543,26.4489,26.4489,652490.0
2023-05-26 12:20:00,28.13,28.2,28.12,28.2,979245.0,26.4583,26.5242,26.4489,26.5242,979245.0
2023-05-26 12:30:00,28.2,28.23,28.18,28.2,570709.0,26.5242,26.5524,26.5054,26.5242,570709.0
2023-05-26 12:40:00,28.2,28.2,28.16,28.2,408414.0,26.5242,26.5242,26.4865,26.5242,408414.0
2023-05-26 12:50:00,28.2,28.24,28.17,28.21,644245.0,26.5242,26.5618,26.4959,26.5336,644245.0
2023-05-26 13:00:00,28.22,28.26,28.21,28.23,621094.0,26.543,26.5806,26.5336,26.5524,621094.0
2023-05-26 13:10:00,28.23,28.25,28.19,28.23,605422.0,26.5524,26.5712,26.5148,26.5524,605422.0
2023-05-26 13:20:00,28.23,28.26,28.21,28.25,855275.0,26.5524,26.5806,26.5336,26.5712,855275.0
2023-05-26 13:30:00,28.25,28.32,28.24,28.3,1021571.0,26.5712,26.637,26.5618,26.6182,1021571.0
2023-05-26 13:40:00,28.31,28.33,28.25,28.32,700467.0,26.6276,26.6464,26.5712,26.637,700467.0
2023-05-26 13:50:00,28.31,28.35,28.3,28.34,646321.0,26.6276,26.6653,26.6182,26.6558,646321.0
2023-05-26 14:00:00,28.33,28.34,28.27,28.3,1216094.0,26.6464,26.6558,26.59,26.6182,1216094.0
2023-05-26 14:10:00,28.31,28.36,28.3,28.32,560077.0,26.6276,26.6747,26.6182,26.637,560077.0
2023-05-26 14:20:00,28.32,28.34,28.31,28.33,468391.0,26.637,26.6558,26.6276,26.6464,468391.0
2023-05-26 14:30:00,28.34,28.35,28.29,28.35,875026.0,26.6558,26.6653,26.6088,26.6653,875026.0
2023-05-26 14:40:00,28.35,28.4,28.34,28.36,724382.0,26.6653,26.7123,26.6558,26.6747,724382.0
2023-05-26 14:50:00,28.35,28.39,28.32,28.33,567912.0,26.6653,26.7029,26.637,26.6464,567912.0
2023-05-26 15:00:00,28.33,28.39,28.33,28.35,868992.0,26.6464,26.7029,26.6464,26.6653,868992.0
2023-05-26 15:10:00,28.34,28.35,28.3,28.33,559087.0,26.6558,26.6653,26.6182,26.6464,559087.0
2023-05-26 15:20:00,28.32,28.34,28.26,28.27,976357.0,26.637,26.6558,26.5806,26.59,976357.0
2023-05-26 15:30:00,28.27,28.3,28.25,28.28,914898.0,26.59,26.6182,26.5712,26.5994,914898.0
2023-05-26 15:40:00,28.28,28.36,28.27,28.33,1208541.0,26.5994,26.6747,26.59,26.6464,1208541.0
2023-05-26 15:50:00,28.34,28.34,28.29,28.3,3047464.0,26.6558,26.6558,26.6088,26.6182,3047464.0
2023-05-30 09:30:00,28.32,28.49,28.21,28.21,2518249.0,26.637,26.7969,26.5336,26.5336,2518249.0
2023-05-30 09:40:00,28.21,28.22,27.95,28.01,2595912.0,26.5336,26.543,26.289,26.3455,2595912.0
2023-05-30 09:50:00,28.02,28.18,27.99,28.18,1649479.0,26.3549,26.5054,26.3266,26.5054,1649479.0
2023-05-30 10:00:00,28.18,28.21,27.98,28.08,1010923.0,26.5054,26.5336,26.3172,26.4113,1010923.0
2023-05-30 10:10:00,28.08,28.25,28.05,28.24,1016414.0,26.4113,26.5712,26.3831,26.5618,1016414.0
2023-05-30 10:20:00,28.25,28.28,28.06,28.1,817038.0,26.5712,26.5994,26.3925,26.4301,817038.0
2023-05-30 10:30:00,28.11,28.16,28.05,28.09,668375.0,26.4395,26.4865,26.3831,26.4207,668375.0
2023-05-30 10:40:00,28.09,28.18,28.06,28.09,659254.0,26.4207,26.5054,26.3925,26.4207,659254.0
2023-05-30 10:50:00,28.1,28.12,28.05,28.08,874982.0,26.4301,26.4489,26.3831,26.4113,874982.0
2023-05-30 11:00:00,28.08,28.15,28.06,28.07,592226.0,26.4113,26.4771,26.3925,26.4019,592226.0
2023-05-30 11:10:00,28.08,28.09,28.03,28.05,508672.0,26.4113,26.4207,26.3643,26.3831,508672.0
2023-05-30 11:20:00,28.05,28.07,28.0,28.05,899910.0,26.3831,26.4019,26.3361,26.3831,899910.0
2023-05-30 11:30:00,28.05,28.08,28.04,28.07,486469.0,26.3831,26.4113,26.3737,26.4019,486469.0
2023-05-30 11:40:00,28.08,28.09,28.04,28.06,503507.0,26.4113,26.4207,26.3737,26.3925,503507.0
2023-05-30 11:50:00,28.06,28.11,28.04,28.1,561647.0,26.3925,26.4395,26.3737,26.4301,561647.0
2023-05-30 12:00:00,28.1,28.12,28.06,28.11,275346.0,26.4301,26.4489,26.3925,26.4395,275346.0
2023-05-30 12:10:00,28.1,28.14,28.07,28.13,440301.0,26.4301,26.4677,26.4019,26.4583,440301.0
2023-05-30 12:20:00,28.13,28.14,28.1,28.11,369351.0,26.4583,26.4677,26.4301,26.4395,369351.0
2023-05-30 12:30:00,28.11,28.12,28.04,28.05,1362919.0,26.4395,26.4489,26.3737,26.3831,1362919.0
2023-05-30 12:40:00,28.04,28.07,28.02,28.06,499621.0,26.3737,26.4019,26.3549,26.3925,499621.0
2023-05-30 12:50:00,28.07,28.1,28.03,28.09,405274.0,26.4019,26.4301,26.3643,26.4207,405274.0
2023-05-30 13:00:00,28.09,28.11,28.03,28.04,439218.0,26.4207,26.4395,26.3643,26.3737,439218.0
2023-05-30 13:10:00,28.04,28.07,28.01,28.06,778684.0,26.3737,26.4019,26.3455,26.3925,778684.0
2023-05-30 13:20:00,28.07,28.09,28.02,28.04,563957.0,26.4019,26.4207,26.3549,26.3737,563957.0
2023-05-30 13:30:00,28.03,28.07,28.0,28.05,558214.0,26.3643,26.4019,26.3361,26.3831,558214.0
2023-05-30 13:40:00,28.05,28.1,28.03,28.08,469132.0,26.3831,26.4301,26.3643,26.4113,469132.0
2023-05-30 13:50:00,28.08,28.08,28.03,28.05,715408.0,26.4113,26.4113,26.3643,26.3831,715408.0
2023-05-30 14:00:00,28.05,28.07,28.01,28.02,438222.0,26.3831,26.4019,26.3455,26.3549,438222.0
2023-05-30 14:10:00,28.01,28.07,28.01,28.07,487143.0,26.3455,26.4019,26.3455,26.4019,487143.0
2023-05-30 14:20:00,28.07,28.11,28.06,28.11,582111.0,26.4019,26.4395,26.3925,26.4395,582111.0
2023-05-30 14:30:00,28.11,28.17,28.08,28.17,965625.0,26.4395,26.4959,26.4113,26.4959,965625.0
2023-05-30 14:40:00,28.17,28.18,28.12,28.14,644611.0,26.4959,26.5054,26.4489,26.4677,644611.0
2023-05-30 14:50:00,28.14,28.19,28.11,28.14,1171011.0,26.4677,26.5148,26.4395,26.4677,1171011.0
2023-05-30 15:00:00,28.14,28.19,28.13,28.19,513686.0,26.4677,26.5148,26.4583,26.5148,513686.0
2023-05-30 15:10:00,28.19,28.22,28.16,28.18,1114339.0,26.5148,26.543,26.4865,26.5054,1114339.0
2023-05-30 15:20:00,28.18,28.21,28.14,28.18,765630.0,26.5054,26.5336,26.4677,26.5054,765630.0
2023-05-30 15:30:00,28.18,28.24,28.17,28.23,861302.0,26.5054,26.5618,26.4959,26.5524,861302.0
2023-05-30 15:40:00,28.23,28.26,28.18,28.26,1805248.0,26.5524,26.5806,26.5054,26.5806,1805248.0
2023-05-30 15:50:00,28.26,28.28,28.22,28.25,2907452.0,26.5806,26.5994,26.543,26.5712,2907452.0
2023-05-31 09:30:00,28.1,28.16,27.96,28.01,2278351.0,26.4301,26.4865,26.2984,26.3455,2278351.0
2023-05-31 09:40:00,28.0,28.09,27.89,27.9,1915251.0,26.3361,26.4207,26.2326,26.242,1915251.0
2023-05-31 09:50:00,27.9,27.95,27.88,27.93,1147969.0,26.242,26.289,26.2232,26.2702,1147969.0
2023-05-31 10:00:00,27.93,27.94,27.77,27.77,1545852.0,26.2702,26.2796,26.1197,26.1197,1545852.0
2023-05-31 10:10:00,27.78,27.84,27.75,27.76,1506046.0,26.1291,26.1856,26.1009,26.1103,1506046.0
2023-05-31 10:20:00,27.77,27.77,27.63,27.66,1331542.0,26.1197,26.1197,25.988,26.0163,1331542.0
2023-05-31 10:30:00,27.66,27.67,27.56,27.6,1289921.0,26.0163,26.0257,25.9222,25.9598,1289921.0
2023-05-31 10:40:00,27.6,27.6,27.51,27.53,1375208.0,25.9598,25.9598,25.8752,25.894,1375208.0
2023-05-31 10:50:00,27.53,27.57,27.48,27.52,1546744.0,25.894,25.9316,25.847,25.8846,1546744.0
2023-05-31 11:00:00,27.52,27.61,27.51,27.53,704090.0,25.8846,25.9692,25.8752,25.894,704090.0
2023-05-31 11:10:00,27.52,27.62,27.5,27.62,573204.0,25.8846,25.9786,25.8658,25.9786,573204.0
2023-05-31 11:20:00,27.62,27.65,27.52,27.53,678589.0,25.9786,26.0069,25.8846,25.894,678589.0
2023-05-31 11:30:00,27.53,27.62,27.52,27.6,561061.0,25.894,25.9786,25.8846,25.9598,561061.0
2023-05-31 11:40:00,27.6,27.63,27.55,27.55,495366.0,25.9598,25.988,25.9128,25.9128,495366.0
2023-05-31 11:50:00,27.55,27.62,27.52,27.58,506006.0,25.9128,25.9786,25.8846,25.941,506006.0
2023-05-31 12:00:00,27.58,27.63,27.54,27.55,473306.0,25.941,25.988,25.9034,25.9128,473306.0
2023-05-31 12:10:00,27.56,27.59,27.54,27.56,408650.0,25.9222,25.9504,25.9034,25.9222,408650.0
2023-05-31 12:20:00,27.56,27.6,27.55,27.56,551519.0,25.9222,25.9598,25.9128,25.9222,551519.0
2023-05-31 12:30:00,27.56,27.57,27.52,27.53,802081.0,25.9222,25.9316,25.8846,25.894,802081.0
2023-05-31 12:40:00,27.53,27.59,27.52,27.58,505563.0,25.894,25.9504,25.8846,25.941,505563.0
2023-05-31 12:50:00,27.57,27.58,27.5,27.55,669457.0,25.9316,25.941,25.8658,25.9128,669457.0
2023-05-31 13:00:00,27.55,27.58,27.52,27.58,351857.0,25.9128,25.941,25.8846,25.941,351857.0
2023-05-31 13:10:00,27.58,27.61,27.55,27.58,486390.0,25.941,25.9692,25.9128,25.941,486390.0
2023-05-31 13:20:00,27.58,27.6,27.55,27.6,604005.0,25.941,25.9598,25.9128,25.9598,604005.0
2023-05-31 13:30:00,27.6,27.62,27.51,27.57,1176950.0,25.9598,25.9786,25.8752,25.9316,1176950.0
2023-05-31 13:40:00,27.58,27.62,27.55,27.57,733843.0,25.941,25.9786,25.9128,25.9316,733843.0
2023-05-31 13:50:00,27.57,27.61,27.56,27.61,339510.0,25.9316,25.9692,25.9222,25.9692,339510.0
2023-05-31 14:00:00,27.6,27.65,27.59,27.64,569237.0,25.9598,26.0069,25.9504,25.9974,569237.0
2023-05-31 14:10:00,27.64,27.7,27.62,27.7,700909.0,25.9974,26.0539,25.9786,26.0539,700909.0
2023-05-31 14:20:00,27.7,27.75,27.68,27.73,684466.0,26.0539,26.1009,26.0351,26.0821,684466.0
2023-05-31 14:30:00,27.74,27.75,27.68,27.74,766566.0,26.0915,26.1009,26.0351,26.0915,766566.0
2023-05-31 14:40:00,27.74,27.79,27.72,27.73,695795.0,26.0915,26.1385,26.0727,26.0821,695795.0
2023-05-31 14:50:00,27.73,27.79,27.7,27.78,819468.0,26.0821,26.1385,26.0539,26.1291,819468.0
2023-05-31 15:00:00,27.78,27.8,27.75,27.77,636126.0,26.1291,26.1479,26.1009,26.1197,636126.0
2023-05-31 15:10:00,27.77,27.85,27.75,27.8,835630.0,26.1197,26.195,26.1009,26.1479,835630.0
2023-05-31 15:20:00,27.81,27.84,27.78,27.8,899801.0,26.1573,26.1856,26.1291,26.1479,899801.0
2023-05-31 15:30:00,27.8,27.82,27.77,27.82,1000302.0,26.1479,26.1667,26.1197,26.1667,1000302.0
2023-05-31 15:40:00,27.82,27.89,27.8,27.81,1797838.0,26.1667,26.2326,26.1479,26.1573,1797838.0
2023-05-31 15:50:00,27.81,27.88,27.8,27.82,4235644.0,26.1573,26.2232,26.1479,26.1667,4235644.0
2023-06-01 09:30:00,27.76,27.83,27.51,27.62,2304662.0,26.3171,26.3835,26.0801,26.1844,2304662.0
2023-06-01 09:40:00,27.62,27.63,27.34,27.38,2166978.0,26.1844,26.1938,25.9189,25.9568,2166978.0
2023-06-01 09:50:00,27.37,27.47,27.35,27.39,1124917.0,25.9474,26.0422,25.9284,25.9663,1124917.0
2023-06-01 10:00:00,27.39,27.59,27.36,27.55,1013994.0,25.9663,26.1559,25.9379,26.118,1013994.0
2023-06-01 10:10:00,27.55,27.61,27.51,27.59,1548000.0,26.118,26.1749,26.0801,26.1559,1548000.0
2023-06-01 10:20:00,27.58,27.75,27.53,27.69,2141049.0,26.1464,26.3076,26.099,26.2507,2141049.0
2023-06-01 10:30:00,27.7,27.79,27.64,27.72,1475832.0,26.2602,26.3455,26.2033,26.2792,1475832.0
2023-06-01 10:40:00,27.72,27.8,27.71,27.78,1260079.0,26.2792,26.355,26.2697,26.3361,1260079.0
2023-06-01 10:50:00,27.77,27.88,27.77,27.86,1291467.0,26.3266,26.4309,26.3266,26.4119,1291467.0
2023-06-01 11:00:00,27.86,27.88,27.75,27.78,894320.0,26.4119,26.4309,26.3076,26.3361,894320.0
2023-06-01 11:10:00,27.78,27.85,27.76,27.78,599802.0,26.3361,26.4024,26.3171,26.3361,599802.0
2023-06-01 11:20:00,27.78,27.84,27.76,27.82,699356.0,26.3361,26.3929,26.3171,26.374,699356.0
2023-06-01 11:30:00,27.81,27.9,27.8,27.86,939210.0,26.3645,26.4498,26.355,26.4119,939210.0
2023-06-01 11:40:00,27.87,27.92,27.85,27.9,939493.0,26.4214,26.4688,26.4024,26.4498,939493.0
2023-06-01 11:50:00,27.91,27.94,27.86,27.92,641022.0,26.4593,26.4877,26.4119,26.4688,641022.0
2023-06-01 12:00:00,27.93,27.97,27.9,27.94,804094.0,26.4783,26.5162,26.4498,26.4877,804094.0
2023-06-01 12:10:00,27.93,27.97,27.91,27.95,678539.0,26.4783,26.5162,26.4593,26.4972,678539.0
2023-06-01 12:20:00,27.95,27.98,27.91,27.94,545221.0,26.4972,26.5257,26.4593,26.4877,545221.0
2023-06-01 12:30:00,27.94,27.95,27.87,27.92,792574.0,26.4877,26.4972,26.4214,26.4688,792574.0
2023-06-01 12:40:00,27.92,27.92,27.83,27.86,786895.0,26.4688,26.4688,26.3835,26.4119,786895.0
2023-06-01 12:50:00,27.87,27.87,27.84,27.86,474833.0,26.4214,26.4214,26.3929,26.4119,474833.0
2023-06-01 13:00:00,27.86,27.86,27.78,27.8,485529.0,26.4119,26.4119,26.3361,26.355,485529.0
2023-06-01 13:10:00,27.79,27.84,27.77,27.83,677663.0,26.3455,26.3929,26.3266,26.3835,677663.0
2023-06-01 13:20:00,27.83,27.87,27.81,27.83,592784.0,26.3835,26.4214,26.3645,26.3835,592784.0
2023-06-01 13:30:00,27.83,27.83,27.73,27.77,795493.0,26.3835,26.3835,26.2887,26.3266,795493.0
2023-06-01 13:40:00,27.76,27.82,27.75,27.82,611267.0,26.3171,26.374,26.3076,26.374,611267.0
2023-06-01 13:50:00,27.82,27.83,27.79,27.81,329616.0,26.374,26.3835,26.3455,26.3645,329616.0
2023-06-01 14:00:00,27.82,27.82,27.73,27.81,1692825.0,26.374,26.374,26.2887,26.3645,1692825.0
2023-06-01 14:10:00,27.81,27.82,27.78,27.79,456231.0,26.3645,26.374,26.3361,26.3455,456231.0
2023-06-01 14:20:00,27.8,27.83,27.77,27.77,618673.0,26.355,26.3835,26.3266,26.3266,618673.0
2023-06-01 14:30:00,27.77,27.79,27.68,27.68,1305476.0,26.3266,26.3455,26.2412,26.2412,1305476.0
2023-06-01 14:40:00,27.69,27.7,27.51,27.53,3124509.0,26.2507,26.2602,26.0801,26.099,3124509.0
2023-06-01 14:50:00,27.52,27.86,27.48,27.86,4948582.0,26.0896,26.4119,26.0516,26.4119,4948582.0
2023-06-01 15:00:00,27.86,27.95,27.85,27.89,2297039.0,26.4119,26.4972,26.4024,26.4403,2297039.0
2023-06-01 15:10:00,27.89,27.95,27.88,27.9,1234652.0,26.4403,26.4972,26.4309,26.4498,1234652.0
2023-06-01 15:20:00,27.91,27.91,27.81,27.82,969590.0,26.4593,26.4593,26.3645,26.374,969590.0
2023-06-01 15:30:00,27.82,27.84,27.74,27.75,1392130.0,26.374,26.3929,26.2981,26.3076,1392130.0
2023-06-01 15:40:00,27.74,27.82,27.74,27.8,1233528.0,26.2981,26.374,26.2981,26.355,1233528.0
2023-06-01 15:50:00,27.79,27.8,27.7,27.79,3512884.0,26.3455,26.355,26.2602,26.3455,3512884.0
2023-06-02 09:30:00,28.16,28.32,28.12,28.27,4259969.0,26.6963,26.848,26.6584,26.8006,4259969.0
2023-06-02 09:40:00,28.28,28.43,28.2,28.42,2309737.0,26.8101,26.9523,26.7342,26.9428,2309737.0
2023-06-02 09:50:00,28.42,28.56,28.41,28.44,2786886.0,26.9428,27.0755,26.9333,26.9617,2786886.0
2023-06-02 10:00:00,28.44,28.48,28.35,28.45,1378486.0,26.9617,26.9997,26.8764,26.9712,1378486.0
2023-06-02 10:10:00,28.45,28.61,28.42,28.57,1952524.0,26.9712,27.1229,26.9428,27.085,1952524.0
2023-06-02 10:20:00,28.57,28.77,28.56,28.74,2248315.0,27.085,27.2746,27.0755,27.2462,2248315.0
2023-06-02 10:30:00,28.73,28.86,28.67,28.84,2170651.0,27.2367,27.3599,27.1798,27.341,2170651.0
2023-06-02 10:40:00,28.84,28.85,28.76,28.79,1486553.0,27.341,27.3504,27.2651,27.2936,1486553.0
2023-06-02 10:50:00,28.78,28.85,28.75,28.85,1260366.0,27.2841,27.3504,27.2556,27.3504,1260366.0
2023-06-02 11:00:00,28.85,28.92,28.79,28.8,1467477.0,27.3504,27.4168,27.2936,27.303,1467477.0
2023-06-02 11:10:00,28.81,28.9,28.8,28.88,1126434.0,27.3125,27.3978,27.303,27.3789,1126434.0
2023-06-02 11:20:00,28.89,28.89,28.84,28.86,1225544.0,27.3884,27.3884,27.341,27.3599,1225544.0
2023-06-02 11:30:00,28.86,28.87,28.75,28.83,1611461.0,27.3599,27.3694,27.2556,27.3315,1611461.0
2023-06-02 11:40:00,28.83,28.85,28.74,28.79,1291750.0,27.3315,27.3504,27.2462,27.2936,1291750.0
2023-06-02 11:50:00,28.79,28.84,28.76,28.82,915540.0,27.2936,27.341,27.2651,27.322,915540.0
2023-06-02 12:00:00,28.82,28.87,28.77,28.85,1040462.0,27.322,27.3694,27.2746,27.3504,1040462.0
2023-06-02 12:10:00,28.85,28.87,28.79,28.83,1327964.0,27.3504,27.3694,27.2936,27.3315,1327964.0
2023-06-02 12:20:00,28.84,28.85,28.78,28.84,951449.0,27.341,27.3504,27.2841,27.341,951449.0
2023-06-02 12:30:00,28.84,28.87,28.8,28.84,1108018.0,27.341,27.3694,27.303,27.341,1108018.0
2023-06-02 12:40:00,28.85,28.85,28.81,28.82,1125379.0,27.3504,27.3504,27.3125,27.322,1125379.0
2023-06-02 12:50:00,28.82,28.88,28.82,28.88,1552259.0,27.322,27.3789,27.322,27.3789,1552259.0
2023-06-02 13:00:00,28.88,28.91,28.84,28.87,1695521.0,27.3789,27.4073,27.341,27.3694,1695521.0
2023-06-02 13:10:00,28.87,28.9,28.85,28.9,975535.0,27.3694,27.3978,27.3504,27.3978,975535.0
2023-06-02 13:20:00,28.9,28.95,28.89,28.93,888293.0,27.3978,27.4452,27.3884,27.4263,888293.0
2023-06-02 13:30:00,28.92,28.95,28.88,28.94,1165069.0,27.4168,27.4452,27.3789,27.4358,1165069.0
2023-06-02 13:40:00,28.95,28.95,28.86,28.9,843616.0,27.4452,27.4452,27.3599,27.3978,843616.0
2023-06-02 13:50:00,28.9,28.92,28.83,28.84,811829.0,27.3978,27.4168,27.3315,27.341,811829.0
2023-06-02 14:00:00,28.84,28.87,28.79,28.83,714381.0,27.341,27.3694,27.2936,27.3315,714381.0
2023-06-02 14:10:00,28.84,28.85,28.81,28.85,569488.0,27.341,27.3504,27.3125,27.3504,569488.0
2023-06-02 14:20:00,28.84,28.89,28.84,28.87,689124.0,27.341,27.3884,27.341,27.3694,689124.0
2023-06-02 14:30:00,28.87,28.89,28.85,28.87,434379.0,27.3694,27.3884,27.3504,27.3694,434379.0
2023-06-02 14:40:00,28.87,28.89,28.86,28.88,683994.0,27.3694,27.3884,27.3599,27.3789,683994.0
2023-06-02 14:50:00,28.87,28.89,28.81,28.86,847367.0,27.3694,27.3884,27.3125,27.3599,847367.0
2023-06-02 15:00:00,28.86,28.89,28.84,28.85,737786.0,27.3599,27.3884,27.341,27.3504,737786.0
2023-06-02 15:10:00,28.85,28.86,28.81,28.86,974909.0,27.3504,27.3599,27.3125,27.3599,974909.0
2023-06-02 15:20:00,28.86,28.86,28.77,28.82,1147754.0,27.3599,27.3599,27.2746,27.322,1147754.0
2023-06-02 15:30:00,28.82,28.83,28.79,28.8,1091532.0,27.322,27.3315,27.2936,27.303,1091532.0
2023-06-02 15:40:00,28.8,28.82,28.72,28.77,2370563.0,27.303,27.322,27.2272,27.2746,2370563.0
2023-06-02 15:50:00,28.77,28.77,28.68,28.71,4474399.0,27.2746,27.2746,27.1893,27.2177,4474399.0
2023-06-05 09:30:00,28.82,28.84,28.67,28.71,2309325.0,27.322,27.341,27.1798,27.2177,2309325.0
2023-06-05 09:40:00,28.71,28.79,28.5,28.58,1098020.0,27.2177,27.2936,27.0186,27.0945,1098020.0
2023-06-05 09:50:00,28.59,28.71,28.41,28.5,1662133.0,27.1039,27.2177,26.9333,27.0186,1662133.0
2023-06-05 10:00:00,28.5,28.65,28.42,28.44,1147254.0,27.0186,27.1608,26.9428,26.9617,1147254.0
2023-06-05 10:10:00,28.44,28.51,28.3,28.44,1795629.0,26.9617,27.0281,26.829,26.9617,1795629.0
2023-06-05 10:20:00,28.45,28.47,28.39,28.4,828161.0,26.9712,26.9902,26.9143,26.9238,828161.0
2023-06-05 10:30:00,28.4,28.56,28.39,28.54,926635.0,26.9238,27.0755,26.9143,27.0565,926635.0
2023-06-05 10:40:00,28.54,28.59,28.47,28.59,899401.0,27.0565,27.1039,26.9902,27.1039,899401.0
2023-06-05 10:50:00,28.59,28.6,28.44,28.48,759260.0,27.1039,27.1134,26.9617,26.9997,759260.0
2023-06-05 11:00:00,28.48,28.59,28.46,28.59,713559.0,26.9997,27.1039,26.9807,27.1039,713559.0
2023-06-05 11:10:00,28.59,28.6,28.51,28.55,508320.0,27.1039,27.1134,27.0281,27.066,508320.0
2023-06-05 11:20:00,28.56,28.61,28.52,28.6,733066.0,27.0755,27.1229,27.0376,27.1134,733066.0
2023-06-05 11:30:00,28.6,28.6,28.5,28.51,629933.0,27.1134,27.1134,27.0186,27.0281,629933.0
2023-06-05 11:40:00,28.51,28.55,28.5,28.55,656389.0,27.0281,27.066,27.0186,27.066,656389.0
2023-06-05 11:50:00,28.55,28.61,28.53,28.61,438135.0,27.066,27.1229,27.0471,27.1229,438135.0
2023-06-05 12:00:00,28.61,28.61,28.55,28.6,531412.0,27.1229,27.1229,27.066,27.1134,531412.0
2023-06-05 12:10:00,28.6,28.64,28.59,28.6,410451.0,27.1134,27.1514,27.1039,27.1134,410451.0
2023-06-05 12:20:00,28.61,28.63,28.57,28.62,345018.0,27.1229,27.1419,27.085,27.1324,345018.0
2023-06-05 12:30:00,28.62,28.63,28.59,28.63,307539.0,27.1324,27.1419,27.1039,27.1419,307539.0
2023-06-05 12:40:00,28.62,28.68,28.62,28.65,624415.0,27.1324,27.1893,27.1324,27.1608,624415.0
2023-06-05 12:50:00,28.65,28.66,28.63,28.66,291692.0,27.1608,27.1703,27.1419,27.1703,291692.0
2023-06-05 13:00:00,28.66,28.66,28.6,28.65,393022.0,27.1703,27.1703,27.1134,27.1608,393022.0
2023-06-05 13:10:00,28.64,28.65,28.56,28.59,430925.0,27.1514,27.1608,27.0755,27.1039,430925.0
2023-06-05 13:20:00,28.6,28.6,28.51,28.53,545413.0,27.1134,27.1134,27.0281,27.0471,545413.0
2023-06-05 13:30:00,28.53,28.56,28.5,28.56,472059.0,27.0471,27.0755,27.0186,27.0755,472059.0
2023-06-05 13:40:00,28.56,28.63,28.54,28.63,576516.0,27.0755,27.1419,27.0565,27.1419,576516.0
2023-06-05 13:50:00,28.62,28.65,28.6,28.64,406913.0,27.1324,27.1608,27.1134,27.1514,406913.0
2023-06-05 14:00:00,28.64,28.64,28.56,28.59,281511.0,27.1514,27.1514,27.0755,27.1039,281511.0
2023-06-05 14:10:00,28.59,28.64,28.57,28.63,336051.0,27.1039,27.1514,27.085,27.1419,336051.0
2023-06-05 14:20:00,28.63,28.64,28.57,28.64,815752.0,27.1419,27.1514,27.085,27.1514,815752.0
2023-06-05 14:30:00,28.64,28.65,28.54,28.56,590334.0,27.1514,27.1608,27.0565,27.0755,590334.0
2023-06-05 14:40:00,28.55,28.59,28.53,28.55,486652.0,27.066,27.1039,27.0471,27.066,486652.0
2023-06-05 14:50:00,28.55,28.63,28.5,28.63,766123.0,27.066,27.1419,27.0186,27.1419,766123.0
2023-06-05 15:00:00,28.63,28.64,28.56,28.58,702659.0,27.1419,27.1514,27.0755,27.0945,702659.0
2023-06-05 15:10:00,28.58,28.61,28.54,28.55,622695.0,27.0945,27.1229,27.0565,27.066,622695.0
2023-06-05 15:20:00,28.55,28.57,28.53,28.57,601150.0,27.066,27.085,27.0471,27.085,601150.0
2023-06-05 15:30:00,28.56,28.61,28.55,28.61,568618.0,27.0755,27.1229,27.066,27.1229,568618.0
2023-06-05 15:40:00,28.6,28.62,28.58,28.59,771038.0,27.1134,27.1324,27.0945,27.1039,771038.0
2023-06-05 15:50:00,28.6,28.61,28.52,28.55,2615134.0,27.1134,27.1229,27.0376,27.066,2615134.0
2023-06-06 09:30:00,28.46,28.86,28.45,28.8,2526063.0,26.9807,27.3599,26.9712,27.303,2526063.0
2023-06-06 09:40:00,28.8,29.02,28.79,28.89,1762616.0,27.303,27.5116,27.2936,27.3884,1762616.0
2023-06-06 09:50:00,28.89,28.93,28.81,28.89,859027.0,27.3884,27.4263,27.3125,27.3884,859027.0
2023-06-06 10:00:00,28.9,29.01,28.89,29.01,1007693.0,27.3978,27.5021,27.3884,27.5021,1007693.0
2023-06-06 10:10:00,29.0,29.09,28.98,29.04,1229577.0,27.4926,27.578,27.4737,27.5306,1229577.0
2023-06-06 10:20:00,29.05,29.13,29.03,29.1,1070741.0,27.54,27.6159,27.5211,27.5874,1070741.0
2023-06-06 10:30:00,29.11,29.15,29.06,29.13,899903.0,27.5969,27.6348,27.5495,27.6159,899903.0
2023-06-06 10:40:00,29.13,29.25,29.11,29.21,1180837.0,27.6159,27.7296,27.5969,27.6917,1180837.0
2023-06-06 10:50:00,29.22,29.35,29.21,29.35,1337562.0,27.7012,27.8244,27.6917,27.8244,1337562.0
2023-06-06 11:00:00,29.35,29.43,29.33,29.39,1310622.0,27.8244,27.9003,27.8055,27.8624,1310622.0
2023-06-06 11:10:00,29.39,29.41,29.3,29.34,999426.0,27.8624,27.8813,27.777,27.815,999426.0
2023-06-06 11:20:00,29.33,29.34,29.22,29.28,1116712.0,27.8055,27.815,27.7012,27.7581,1116712.0
2023-06-06 11:30:00,29.29,29.34,29.24,29.33,697724.0,27.7676,27.815,27.7202,27.8055,697724.0
2023-06-06 11:40:00,29.33,29.35,29.27,29.32,860643.0,27.8055,27.8244,27.7486,27.796,860643.0
2023-06-06 11:50:00,29.33,29.35,29.28,29.35,883660.0,27.8055,27.8244,27.7581,27.8244,883660.0
2023-06-06 12:00:00,29.35,29.38,29.22,29.24,838211.0,27.8244,27.8529,27.7012,27.7202,838211.0
2023-06-06 12:10:00,29.24,29.26,29.22,29.25,859056.0,27.7202,27.7391,27.7012,27.7296,859056.0
2023-06-06 12:20:00,29.24,29.27,29.22,29.25,525476.0,27.7202,27.7486,27.7012,27.7296,525476.0
2023-06-06 12:30:00,29.25,29.28,29.21,29.25,818370.0,27.7296,27.7581,27.6917,27.7296,818370.0
2023-06-06 12:40:00,29.26,29.3,29.23,29.23,428884.0,27.7391,27.777,27.7107,27.7107,428884.0
2023-06-06 12:50:00,29.24,29.28,29.22,29.25,517689.0,27.7202,27.7581,27.7012,27.7296,517689.0
2023-06-06 13:00:00,29.25,29.3,29.22,29.29,478119.0,27.7296,27.777,27.7012,27.7676,478119.0
2023-06-06 13:10:00,29.28,29.31,29.25,29.25,476250.0,27.7581,27.7865,27.7296,27.7296,476250.0
2023-06-06 13:20:00,29.26,29.26,29.16,29.23,865577.0,27.7391,27.7391,27.6443,27.7107,865577.0
2023-06-06 13:30:00,29.22,29.23,29.16,29.17,657663.0,27.7012,27.7107,27.6443,27.6538,657663.0
2023-06-06 13:40:00,29.16,29.19,29.13,29.16,529263.0,27.6443,27.6728,27.6159,27.6443,529263.0
2023-06-06 13:50:00,29.17,29.18,29.11,29.14,634075.0,27.6538,27.6633,27.5969,27.6254,634075.0
2023-06-06 14:00:00,29.14,29.14,29.07,29.11,989410.0,27.6254,27.6254,27.559,27.5969,989410.0
2023-06-06 14:10:00,29.11,29.14,29.09,29.13,584244.0,27.5969,27.6254,27.578,27.6159,584244.0
2023-06-06 14:20:00,29.13,29.16,29.1,29.15,514262.0,27.6159,27.6443,27.5874,27.6348,514262.0
2023-06-06 14:30:00,29.15,29.15,29.11,29.14,258329.0,27.6348,27.6348,27.5969,27.6254,258329.0
2023-06-06 14:40:00,29.13,29.15,29.11,29.13,598561.0,27.6159,27.6348,27.5969,27.6159,598561.0
2023-06-06 14:50:00,29.13,29.13,29.08,29.12,489709.0,27.6159,27.6159,27.5685,27.6064,489709.0
2023-06-06 15:00:00,29.12,29.14,29.06,29.1,466648.0,27.6064,27.6254,27.5495,27.5874,466648.0
2023-06-06 15:10:00,29.1,29.15,29.09,29.13,452170.0,27.5874,27.6348,27.578,27.6159,452170.0
2023-06-06 15:20:00,29.13,29.17,29.11,29.17,790610.0,27.6159,27.6538,27.5969,27.6538,790610.0
2023-06-06 15:30:00,29.17,29.2,29.1,29.12,1290456.0,27.6538,27.6822,27.5874,27.6064,1290456.0
2023-06-06 15:40:00,29.12,29.18,29.08,29.16,1391558.0,27.6064,27.6633,27.5685,27.6443,1391558.0
2023-06-06 15:50:00,29.15,29.25,29.15,29.23,2863506.0,27.6348,27.7296,27.6348,27.7107,2863506.0
2023-06-07 09:30:00,29.3,29.36,29.01,29.36,3692148.0,27.777,27.8339,27.5021,27.8339,3692148.0
2023-06-07 09:40:00,29.35,29.38,29.16,29.23,1632869.0,27.8244,27.8529,27.6443,27.7107,1632869.0
2023-06-07 09:50:00,29.22,29.28,29.16,29.28,1164209.0,27.7012,27.7581,27.6443,27.7581,1164209.0
2023-06-07 10:00:00,29.28,29.32,29.19,29.26,893961.0,27.7581,27.796,27.6728,27.7391,893961.0
2023-06-07 10:10:00,29.27,29.43,29.25,29.29,1737147.0,27.7486,27.9003,27.7296,27.7676,1737147.0
2023-06-07 10:20:00,29.29,29.39,29.27,29.35,879139.0,27.7676,27.8624,27.7486,27.8244,879139.0
2023-06-07 10:30:00,29.35,29.4,29.22,29.28,1407844.0,27.8244,27.8718,27.7012,27.7581,1407844.0
2023-06-07 10:40:00,29.28,29.34,29.24,29.32,767124.0,27.7581,27.815,27.7202,27.796,767124.0
2023-06-07 10:50:00,29.32,29.4,29.22,29.4,1174112.0,27.796,27.8718,27.7012,27.8718,1174112.0
2023-06-07 11:00:00,29.39,29.44,29.35,29.39,1079189.0,27.8624,27.9098,27.8244,27.8624,1079189.0
2023-06-07 11:10:00,29.39,29.4,29.36,29.38,485155.0,27.8624,27.8718,27.8339,27.8529,485155.0
2023-06-07 11:20:00,29.38,29.43,29.34,29.43,583340.0,27.8529,27.9003,27.815,27.9003,583340.0
2023-06-07 11:30:00,29.42,29.49,29.42,29.43,891108.0,27.8908,27.9572,27.8908,27.9003,891108.0
2023-06-07 11:40:00,29.42,29.44,29.37,29.38,479524.0,27.8908,27.9098,27.8434,27.8529,479524.0
2023-06-07 11:50:00,29.38,29.38,29.27,29.29,537462.0,27.8529,27.8529,27.7486,27.7676,537462.0
2023-06-07 12:00:00,29.29,29.37,29.28,29.35,473275.0,27.7676,27.8434,27.7581,27.8244,473275.0
2023-06-07 12:10:00,29.35,29.39,29.31,29.37,555553.0,27.8244,27.8624,27.7865,27.8434,555553.0
2023-06-07 12:20:00,29.37,29.43,29.36,29.42,512459.0,27.8434,27.9003,27.8339,27.8908,512459.0
2023-06-07 12:30:00,29.42,29.44,29.4,29.44,481880.0,27.8908,27.9098,27.8718,27.9098,481880.0
2023-06-07 12:40:00,29.44,29.51,29.43,29.45,888775.0,27.9098,27.9761,27.9003,27.9192,888775.0
2023-06-07 12:50:00,29.45,29.5,29.43,29.5,517944.0,27.9192,27.9666,27.9003,27.9666,517944.0
2023-06-07 13:00:00,29.49,29.5,29.43,29.48,546015.0,27.9572,27.9666,27.9003,27.9477,546015.0
2023-06-07 13:10:00,29.48,29.49,29.41,29.42,503945.0,27.9477,27.9572,27.8813,27.8908,503945.0
2023-06-07 13:20:00,29.42,29.43,29.38,29.39,723953.0,27.8908,27.9003,27.8529,27.8624,723953.0
2023-06-07 13:30:00,29.39,29.4,29.32,29.34,553809.0,27.8624,27.8718,27.796,27.815,553809.0
2023-06-07 13:40:00,29.34,29.35,29.29,29.31,465210.0,27.815,27.8244,27.7676,27.7865,465210.0
2023-06-07 13:50:00,29.3,29.38,29.28,29.36,460146.0,27.777,27.8529,27.7581,27.8339,460146.0
2023-06-07 14:00:00,29.37,29.4,29.35,29.4,361946.0,27.8434,27.8718,27.8244,27.8718,361946.0
2023-06-07 14:10:00,29.4,29.45,29.37,29.45,470506.0,27.8718,27.9192,27.8434,27.9192,470506.0
2023-06-07 14:20:00,29.44,29.51,29.44,29.5,856984.0,27.9098,27.9761,27.9098,27.9666,856984.0
2023-06-07 14:30:00,29.5,29.55,29.47,29.49,929298.0,27.9666,28.0141,27.9382,27.9572,929298.0
2023-06-07 14:40:00,29.49,29.49,29.46,29.48,436713.0,27.9572,27.9572,27.9287,27.9477,436713.0
2023-06-07 14:50:00,29.48,29.63,29.47,29.62,1297602.0,27.9477,28.0899,27.9382,28.0804,1297602.0
2023-06-07 15:00:00,29.63,29.65,29.53,29.53,786127.0,28.0899,28.1089,27.9951,27.9951,786127.0
2023-06-07 15:10:00,29.54,29.57,29.51,29.51,652928.0,28.0046,28.033,27.9761,27.9761,652928.0
2023-06-07 15:20:00,29.51,29.55,29.51,29.55,680877.0,27.9761,28.0141,27.9761,28.0141,680877.0
2023-06-07 15:30:00,29.55,29.6,29.53,29.56,913075.0,28.0141,28.0615,27.9951,28.0235,913075.0
2023-06-07 15:40:00,29.57,29.57,29.51,29.54,1340743.0,28.033,28.033,27.9761,28.0046,1340743.0
2023-06-07 15:50:00,29.55,29.58,29.48,29.48,3676347.0,28.0141,28.0425,27.9477,27.9477,3676347.0
2023-06-08 09:30:00,29.31,29.38,29.17,29.23,1969755.0,27.7865,27.8529,27.6538,27.7107,1969755.0
2023-06-08 09:40:00,29.24,29.27,29.15,29.21,1416949.0,27.7202,27.7486,27.6348,27.6917,1416949.0
2023-06-08 09:50:00,29.22,29.24,29.15,29.19,1092150.0,27.7012,27.7202,27.6348,27.6728,1092150.0
2023-06-08 10:00:00,29.19,29.2,29.04,29.09,1360528.0,27.6728,27.6822,27.5306,27.578,1360528.0
2023-06-08 10:10:00,29.09,29.17,29.04,29.13,1206069.0,27.578,27.6538,27.5306,27.6159,1206069.0
2023-06-08 10:20:00,29.13,29.14,29.05,29.11,827222.0,27.6159,27.6254,27.54,27.5969,827222.0
2023-06-08 10:30:00,29.11,29.13,29.02,29.02,1378852.0,27.5969,27.6159,27.5116,27.5116,1378852.0
2023-06-08 10:40:00,29.02,29.14,29.02,29.11,1211230.0,27.5116,27.6254,27.5116,27.5969,1211230.0
2023-06-08 10:50:00,29.11,29.12,29.08,29.11,769956.0,27.5969,27.6064,27.5685,27.5969,769956.0
2023-06-08 11:00:00,29.11,29.12,29.01,29.03,976066.0,27.5969,27.6064,27.5021,27.5211,976066.0
2023-06-08 11:10:00,29.03,29.08,29.01,29.07,1101182.0,27.5211,27.5685,27.5021,27.559,1101182.0
2023-06-08 11:20:00,29.07,29.09,29.04,29.05,538554.0,27.559,27.578,27.5306,27.54,538554.0
2023-06-08 11:30:00,29.05,29.08,29.03,29.07,548183.0,27.54,27.5685,27.5211,27.559,548183.0
2023-06-08 11:40:00,29.07,29.09,29.02,29.03,636905.0,27.559,27.578,27.5116,27.5211,636905.0
2023-06-08 11:50:00,29.02,29.04,28.99,29.02,1023609.0,27.5116,27.5306,27.4832,27.5116,1023609.0
2023-06-08 12:00:00,29.02,29.05,29.0,29.04,859022.0,27.5116,27.54,27.4926,27.5306,859022.0
2023-06-08 12:10:00,29.05,29.06,28.99,29.05,628463.0,27.54,27.5495,27.4832,27.54,628463.0
2023-06-08 12:20:00,29.06,29.1,29.04,29.1,900095.0,27.5495,27.5874,27.5306,27.5874,900095.0
2023-06-08 12:30:00,29.1,29.13,29.07,29.11,915511.0,27.5874,27.6159,27.559,27.5969,915511.0
2023-06-08 12:40:00,29.12,29.16,29.09,29.11,605408.0,27.6064,27.6443,27.578,27.5969,605408.0
2023-06-08 12:50:00,29.11,29.16,29.1,29.14,492019.0,27.5969,27.6443,27.5874,27.6254,492019.0
2023-06-08 13:00:00,29.14,29.16,29.12,29.16,371250.0,27.6254,27.6443,27.6064,27.6443,371250.0
2023-06-08 13:10:00,29.16,29.18,29.13,29.18,369919.0,27.6443,27.6633,27.6159,27.6633,369919.0
2023-06-08 13:20:00,29.18,29.2,29.16,29.19,739356.0,27.6633,27.6822,27.6443,27.6728,739356.0
2023-06-08 13:30:00,29.19,29.24,29.18,29.2,612774.0,27.6728,27.7202,27.6633,27.6822,612774.0
2023-06-08 13:40:00,29.2,29.21,29.17,29.2,536359.0,27.6822,27.6917,27.6538,27.6822,536359.0
2023-06-08 13:50:00,29.2,29.23,29.19,29.23,385611.0,27.6822,27.7107,27.6728,27.7107,385611.0
2023-06-08 14:00:00,29.24,29.25,29.22,29.23,535264.0,27.7202,27.7296,27.7012,27.7107,535264.0
2023-06-08 14:10:00,29.23,29.25,29.21,29.24,378787.0,27.7107,27.7296,27.6917,27.7202,378787.0
2023-06-08 14:20:00,29.24,29.26,29.21,29.26,609721.0,27.7202,27.7391,27.6917,27.7391,609721.0
2023-06-08 14:30:00,29.26,29.3,29.25,29.28,521095.0,27.7391,27.777,27.7296,27.7581,521095.0
2023-06-08 14:40:00,29.28,29.3,29.25,29.25,389050.0,27.7581,27.777,27.7296,27.7296,389050.0
2023-06-08 14:50:00,29.26,29.3,29.25,29.3,645525.0,27.7391,27.777,27.7296,27.777,645525.0
2023-06-08 15:00:00,29.3,29.33,29.29,29.32,685505.0,27.777,27.8055,27.7676,27.796,685505.0
2023-06-08 15:10:00,29.32,29.32,29.25,29.26,552806.0,27.796,27.796,27.7296,27.7391,552806.0
2023-06-08 15:20:00,29.26,29.3,29.24,29.29,682421.0,27.7391,27.777,27.7202,27.7676,682421.0
2023-06-08 15:30:00,29.29,29.29,29.25,29.27,658571.0,27.7676,27.7676,27.7296,27.7486,658571.0
2023-06-08 15:40:00,29.27,29.3,29.26,29.3,1287495.0,27.7486,27.777,27.7391,27.777,1287495.0
2023-06-08 15:50:00,29.3,29.31,29.21,29.23,4762589.0,27.777,27.7865,27.6917,27.7107,4762589.0
2023-06-09 09:30:00,29.2,29.25,29.08,29.21,2283532.0,27.6822,27.7296,27.5685,27.6917,2283532.0
2023-06-09 09:40:00,29.21,29.25,29.1,29.13,1287928.0,27.6917,27.7296,27.5874,27.6159,1287928.0
2023-06-09 09:50:00,29.13,29.21,29.12,29.15,825910.0,27.6159,27.6917,27.6064,27.6348,825910.0
2023-06-09 10:00:00,29.15,29.29,29.14,29.24,914656.0,27.6348,27.7676,27.6254,27.7202,914656.0
2023-06-09 10:10:00,29.24,29.29,29.2,29.28,570721.0,27.7202,27.7676,27.6822,27.7581,570721.0
2023-06-09 10:20:00,29.27,29.28,29.19,29.25,689559.0,27.7486,27.7581,27.6728,27.7296,689559.0
2023-06-09 10:30:00,29.25,29.31,29.23,29.28,764729.0,27.7296,27.7865,27.7107,27.7581,764729.0
2023-06-09 10:40:00,29.28,29.4,29.24,29.35,931984.0,27.7581,27.8718,27.7202,27.8244,931984.0
2023-06-09 10:50:00,29.35,29.39,29.29,29.36,690347.0,27.8244,27.8624,27.7676,27.8339,690347.0
2023-06-09 11:00:00,29.36,29.4,29.29,29.3,680477.0,27.8339,27.8718,27.7676,27.777,680477.0
2023-06-09 11:10:00,29.3,29.32,29.27,29.3,459988.0,27.777,27.796,27.7486,27.777,459988.0
2023-06-09 11:20:00,29.3,29.31,29.2,29.24,629579.0,27.777,27.7865,27.6822,27.7202,629579.0
2023-06-09 11:30:00,29.25,29.25,29.14,29.16,733727.0,27.7296,27.7296,27.6254,27.6443,733727.0
2023-06-09 11:40:00,29.16,29.22,29.15,29.22,305766.0,27.6443,27.7012,27.6348,27.7012,305766.0
2023-06-09 11:50:00,29.21,29.22,29.18,29.2,266785.0,27.6917,27.7012,27.6633,27.6822,266785.0
2023-06-09 12:00:00,29.2,29.22,29.15,29.16,367128.0,27.6822,27.7012,27.6348,27.6443,367128.0
2023-06-09 12:10:00,29.16,29.21,29.15,29.19,409576.0,27.6443,27.6917,27.6348,27.6728,409576.0
2023-06-09 12:20:00,29.19,29.23,29.18,29.21,411825.0,27.6728,27.7107,27.6633,27.6917,411825.0
2023-06-09 12:30:00,29.21,29.23,29.17,29.19,449248.0,27.6917,27.7107,27.6538,27.6728,449248.0
2023-06-09 12:40:00,29.19,29.2,29.16,29.18,299306.0,27.6728,27.6822,27.6443,27.6633,299306.0
2023-06-09 12:50:00,29.19,29.23,29.17,29.23,299789.0,27.6728,27.7107,27.6538,27.7107,299789.0
2023-06-09 13:00:00,29.23,29.23,29.17,29.19,517836.0,27.7107,27.7107,27.6538,27.6728,517836.0
2023-06-09 13:10:00,29.19,29.23,29.15,29.22,613099.0,27.6728,27.7107,27.6348,27.7012,613099.0
2023-06-09 13:20:00,29.23,29.23,29.19,29.23,302162.0,27.7107,27.7107,27.6728,27.7107,302162.0
2023-06-09 13:30:00,29.23,29.25,29.19,29.21,324824.0,27.7107,27.7296,27.6728,27.6917,324824.0
2023-06-09 13:40:00,29.21,29.22,29.19,29.2,492249.0,27.6917,27.7012,27.6728,27.6822,492249.0
2023-06-09 13:50:00,29.2,29.23,29.19,29.23,344259.0,27.6822,27.7107,27.6728,27.7107,344259.0
2023-06-09 14:00:00,29.23,29.24,29.21,29.23,318609.0,27.7107,27.7202,27.6917,27.7107,318609.0
2023-06-09 14:10:00,29.23,29.24,29.21,29.24,286141.0,27.7107,27.7202,27.6917,27.7202,286141.0
2023-06-09 14:20:00,29.23,29.25,29.21,29.23,383098.0,27.7107,27.7296,27.6917,27.7107,383098.0
2023-06-09 14:30:00,29.23,29.24,29.2,29.21,250497.0,27.7107,27.7202,27.6822,27.6917,250497.0
2023-06-09 14:40:00,29.21,29.24,29.2,29.24,345816.0,27.6917,27.7202,27.6822,27.7202,345816.0
2023-06-09 14:50:00,29.24,29.25,29.22,29.24,383247.0,27.7202,27.7296,27.7012,27.7202,383247.0
2023-06-09 15:00:00,29.24,29.28,29.23,29.24,650437.0,27.7202,27.7581,27.7107,27.7202,650437.0
2023-06-09 15:10:00,29.24,29.27,29.23,29.26,580148.0,27.7202,27.7486,27.7107,27.7391,580148.0
2023-06-09 15:20:00,29.25,29.27,29.25,29.26,416600.0,27.7296,27.7486,27.7296,27.7391,416600.0
2023-06-09 15:30:00,29.26,29.32,29.25,29.29,1192335.0,27.7391,27.796,27.7296,27.7676,1192335.0
2023-06-09 15:40:00,29.28,29.31,29.27,29.29,817575.0,27.7581,27.7865,27.7486,27.7676,817575.0
2023-06-09 15:50:00,29.3,29.33,29.25,29.26,2628525.0,27.777,27.8055,27.7296,27.7391,2628525.0
2023-06-12 09:30:00,29.3,29.37,29.21,29.32,1697909.0,27.777,27.8434,27.6917,27.796,1697909.0
2023-06-12 09:40:00,29.32,29.44,29.28,29.35,1072148.0,27.796,27.9098,27.7581,27.8244,1072148.0
2023-06-12 09:50:00,29.35,29.56,29.34,29.51,1469507.0,27.8244,28.0235,27.815,27.9761,1469507.0
2023-06-12 10:00:00,29.52,29.55,29.43,29.49,738305.0,27.9856,28.0141,27.9003,27.9572,738305.0
2023-06-12 10:10:00,29.5,29.55,29.47,29.55,682285.0,27.9666,28.0141,27.9382,28.0141,682285.0
2023-06-12 10:20:00,29.55,29.56,29.33,29.4,963311.0,28.0141,28.0235,27.8055,27.8718,963311.0
2023-06-12 10:30:00,29.4,29.4,29.27,29.29,662345.0,27.8718,27.8718,27.7486,27.7676,662345.0
2023-06-12 10:40:00,29.29,29.37,29.27,29.27,762221.0,27.7676,27.8434,27.7486,27.7486,762221.0
2023-06-12 10:50:00,29.28,29.31,29.23,29.3,679494.0,27.7581,27.7865,27.7107,27.777,679494.0
2023-06-12 11:00:00,29.3,29.33,29.25,29.27,553822.0,27.777,27.8055,27.7296,27.7486,553822.0
2023-06-12 11:10:00,29.27,29.33,29.25,29.26,505248.0,27.7486,27.8055,27.7296,27.7391,505248.0
2023-06-12 11:20:00,29.26,29.26,29.09,29.1,1294232.0,27.7391,27.7391,27.578,27.5874,1294232.0
2023-06-12 11:30:00,29.11,29.11,28.97,29.01,1276661.0,27.5969,27.5969,27.4642,27.5021,1276661.0
2023-06-12 11:40:00,29.01,29.04,28.94,28.98,1067663.0,27.5021,27.5306,27.4358,27.4737,1067663.0
2023-06-12 11:50:00,28.98,29.02,28.94,28.96,862022.0,27.4737,27.5116,27.4358,27.4547,862022.0
2023-06-12 12:00:00,28.96,29.07,28.96,29.02,789066.0,27.4547,27.559,27.4547,27.5116,789066.0
2023-06-12 12:10:00,29.03,29.07,29.02,29.07,498071.0,27.5211,27.559,27.5116,27.559,498071.0
2023-06-12 12:20:00,29.07,29.09,29.03,29.03,461740.0,27.559,27.578,27.5211,27.5211,461740.0
2023-06-12 12:30:00,29.04,29.1,29.03,29.1,464045.0,27.5306,27.5874,27.5211,27.5874,464045.0
2023-06-12 12:40:00,29.1,29.1,29.05,29.06,343919.0,27.5874,27.5874,27.54,27.5495,343919.0
2023-06-12 12:50:00,29.07,29.11,29.05,29.1,258510.0,27.559,27.5969,27.54,27.5874,258510.0
2023-06-12 13:00:00,29.11,29.13,29.09,29.11,453158.0,27.5969,27.6159,27.578,27.5969,453158.0
2023-06-12 13:10:00,29.1,29.12,29.05,29.09,240094.0,27.5874,27.6064,27.54,27.578,240094.0
2023-06-12 13:20:00,29.08,29.1,29.05,29.07,221602.0,27.5685,27.5874,27.54,27.559,221602.0
2023-06-12 13:30:00,29.06,29.07,29.02,29.05,327790.0,27.5495,27.559,27.5116,27.54,327790.0
2023-06-12 13:40:00,29.05,29.09,29.04,29.07,338743.0,27.54,27.578,27.5306,27.559,338743.0
2023-06-12 13:50:00,29.07,29.07,29.02,29.03,411266.0,27.559,27.559,27.5116,27.5211,411266.0
2023-06-12 14:00:00,29.03,29.03,28.98,29.03,854450.0,27.5211,27.5211,27.4737,27.5211,854450.0
2023-06-12 14:10:00,29.03,29.03,29.0,29.01,580661.0,27.5211,27.5211,27.4926,27.5021,580661.0
2023-06-12 14:20:00,29.01,29.05,29.0,29.02,586569.0,27.5021,27.54,27.4926,27.5116,586569.0
2023-06-12 14:30:00,29.03,29.05,28.94,28.95,740543.0,27.5211,27.54,27.4358,27.4452,740543.0
2023-06-12 14:40:00,28.95,28.99,28.91,28.98,761366.0,27.4452,27.4832,27.4073,27.4737,761366.0
2023-06-12 14:50:00,28.99,29.0,28.97,28.99,413422.0,27.4832,27.4926,27.4642,27.4832,413422.0
2023-06-12 15:00:00,29.0,29.02,28.99,29.02,499474.0,27.4926,27.5116,27.4832,27.5116,499474.0
2023-06-12 15:10:00,29.02,29.12,29.0,29.11,1032681.0,27.5116,27.6064,27.4926,27.5969,1032681.0
2023-06-12 15:20:00,29.1,29.13,29.08,29.11,1026544.0,27.5874,27.6159,27.5685,27.5969,1026544.0
2023-06-12 15:30:00,29.12,29.14,29.09,29.13,810449.0,27.6064,27.6254,27.578,27.6159,810449.0
2023-06-12 15:40:00,29.13,29.15,29.08,29.1,814271.0,27.6159,27.6348,27.5685,27.5874,814271.0
2023-06-12 15:50:00,29.1,29.14,29.09,29.12,2427572.0,27.5874,27.6254,27.578,27.6064,2427572.0
2023-06-13 09:30:00,29.13,29.47,29.03,29.47,3262301.0,27.6159,27.9382,27.5211,27.9382,3262301.0
2023-06-13 09:40:00,29.47,29.64,29.4,29.64,2290366.0,27.9382,28.0994,27.8718,28.0994,2290366.0
2023-06-13 09:50:00,29.63,29.67,29.55,29.65,1671923.0,28.0899,28.1278,28.0141,28.1089,1671923.0
2023-06-13 10:00:00,29.65,29.74,29.58,29.73,1604152.0,28.1089,28.1942,28.0425,28.1847,1604152.0
2023-06-13 10:10:00,29.74,29.8,29.61,29.66,1948103.0,28.1942,28.2511,28.0709,28.1183,1948103.0
2023-06-13 10:20:00,29.67,29.76,29.65,29.75,1056075.0,28.1278,28.2131,28.1089,28.2037,1056075.0
2023-06-13 10:30:00,29.76,29.78,29.65,29.66,822128.0,28.2131,28.2321,28.1089,28.1183,822128.0
2023-06-13 10:40:00,29.66,29.69,29.59,29.66,899629.0,28.1183,28.1468,28.052,28.1183,899629.0
2023-06-13 10:50:00,29.65,29.66,29.58,29.63,681068.0,28.1089,28.1183,28.0425,28.0899,681068.0
2023-06-13 11:00:00,29.63,29.66,29.54,29.55,679085.0,28.0899,28.1183,28.0046,28.0141,679085.0
2023-06-13 11:10:00,29.55,29.63,29.54,29.59,763528.0,28.0141,28.0899,28.0046,28.052,763528.0
2023-06-13 11:20:00,29.59,29.66,29.58,29.62,748535.0,28.052,28.1183,28.0425,28.0804,748535.0
2023-06-13 11:30:00,29.63,29.65,29.56,29.56,657692.0,28.0899,28.1089,28.0235,28.0235,657692.0
2023-06-13 11:40:00,29.57,29.62,29.56,29.6,442088.0,28.033,28.0804,28.0235,28.0615,442088.0
2023-06-13 11:50:00,29.6,29.63,29.58,29.61,705731.0,28.0615,28.0899,28.0425,28.0709,705731.0
2023-06-13 12:00:00,29.61,29.62,29.56,29.59,675972.0,28.0709,28.0804,28.0235,28.052,675972.0
2023-06-13 12:10:00,29.59,29.61,29.57,29.59,276512.0,28.052,28.0709,28.033,28.052,276512.0
2023-06-13 12:20:00,29.6,29.63,29.58,29.59,633502.0,28.0615,28.0899,28.0425,28.052,633502.0
2023-06-13 12:30:00,29.59,29.6,29.55,29.56,378123.0,28.052,28.0615,28.0141,28.0235,378123.0
2023-06-13 12:40:00,29.55,29.56,29.49,29.53,775134.0,28.0141,28.0235,27.9572,27.9951,775134.0
2023-06-13 12:50:00,29.53,29.56,29.51,29.54,375573.0,27.9951,28.0235,27.9761,28.0046,375573.0
2023-06-13 13:00:00,29.53,29.58,29.52,29.53,495059.0,27.9951,28.0425,27.9856,27.9951,495059.0
2023-06-13 13:10:00,29.53,29.58,29.52,29.57,742042.0,27.9951,28.0425,27.9856,28.033,742042.0
2023-06-13 13:20:00,29.56,29.57,29.52,29.56,304909.0,28.0235,28.033,27.9856,28.0235,304909.0
2023-06-13 13:30:00,29.55,29.56,29.49,29.5,459602.0,28.0141,28.0235,27.9572,27.9666,459602.0
2023-06-13 13:40:00,29.51,29.52,29.48,29.51,726517.0,27.9761,27.9856,27.9477,27.9761,726517.0
2023-06-13 13:50:00,29.51,29.52,29.41,29.44,941666.0,27.9761,27.9856,27.8813,27.9098,941666.0
2023-06-13 14:00:00,29.44,29.46,29.41,29.44,584903.0,27.9098,27.9287,27.8813,27.9098,584903.0
2023-06-13 14:10:00,29.43,29.44,29.39,29.44,732799.0,27.9003,27.9098,27.8624,27.9098,732799.0
2023-06-13 14:20:00,29.44,29.48,29.38,29.4,651311.0,27.9098,27.9477,27.8529,27.8718,651311.0
2023-06-13 14:30:00,29.4,29.4,29.33,29.37,590008.0,27.8718,27.8718,27.8055,27.8434,590008.0
2023-06-13 14:40:00,29.37,29.38,29.32,29.33,528973.0,27.8434,27.8529,27.796,27.8055,528973.0
2023-06-13 14:50:00,29.33,29.38,29.32,29.37,665390.0,27.8055,27.8529,27.796,27.8434,665390.0
2023-06-13 15:00:00,29.38,29.4,29.37,29.38,522683.0,27.8529,27.8718,27.8434,27.8529,522683.0
2023-06-13 15:10:00,29.39,29.44,29.37,29.42,659232.0,27.8624,27.9098,27.8434,27.8908,659232.0
2023-06-13 15:20:00,29.42,29.45,29.41,29.44,653701.0,27.8908,27.9192,27.8813,27.9098,653701.0
2023-06-13 15:30:00,29.44,29.46,29.37,29.4,900122.0,27.9098,27.9287,27.8434,27.8718,900122.0
2023-06-13 15:40:00,29.39,29.43,29.36,29.38,1237882.0,27.8624,27.9003,27.8339,27.8529,1237882.0
2023-06-13 15:50:00,29.38,29.42,29.36,29.4,2169790.0,27.8529,27.8908,27.8339,27.8718,2169790.0
2023-06-14 09:30:00,29.57,29.73,29.52,29.6,1990932.0,28.033,28.1847,27.9856,28.0615,1990932.0
2023-06-14 09:40:00,29.59,29.68,29.52,29.6,1084981.0,28.052,28.1373,27.9856,28.0615,1084981.0
2023-06-14 09:50:00,29.6,29.68,29.56,29.6,740649.0,28.0615,28.1373,28.0235,28.0615,740649.0
2023-06-14 10:00:00,29.6,29.61,29.54,29.61,525613.0,28.0615,28.0709,28.0046,28.0709,525613.0
2023-06-14 10:10:00,29.61,29.62,29.55,29.56,459829.0,28.0709,28.0804,28.0141,28.0235,459829.0
2023-06-14 10:20:00,29.57,29.57,29.45,29.45,1139912.0,28.033,28.033,27.9192,27.9192,1139912.0
2023-06-14 10:30:00,29.45,29.54,29.43,29.53,788314.0,27.9192,28.0046,27.9003,27.9951,788314.0
2023-06-14 10:40:00,29.52,29.54,29.44,29.49,597999.0,27.9856,28.0046,27.9098,27.9572,597999.0
2023-06-14 10:50:00,29.5,29.52,29.45,29.51,569427.0,27.9666,27.9856,27.9192,27.9761,569427.0
2023-06-14 11:00:00,29.52,29.56,29.5,29.5,660699.0,27.9856,28.0235,27.9666,27.9666,660699.0
2023-06-14 11:10:00,29.51,29.56,29.5,29.51,334066.0,27.9761,28.0235,27.9666,27.9761,334066.0
2023-06-14 11:20:00,29.52,29.58,29.51,29.55,692487.0,27.9856,28.0425,27.9761,28.0141,692487.0
2023-06-14 11:30:00,29.55,29.56,29.52,29.54,392604.0,28.0141,28.0235,27.9856,28.0046,392604.0
2023-06-14 11:40:00,29.54,29.63,29.53,29.61,744966.0,28.0046,28.0899,27.9951,28.0709,744966.0
2023-06-14 11:50:00,29.61,29.61,29.55,29.57,455500.0,28.0709,28.0709,28.0141,28.033,455500.0
2023-06-14 12:00:00,29.57,29.57,29.5,29.51,351964.0,28.033,28.033,27.9666,27.9761,351964.0
2023-06-14 12:10:00,29.51,29.55,29.5,29.51,446629.0,27.9761,28.0141,27.9666,27.9761,446629.0
2023-06-14 12:20:00,29.51,29.53,29.45,29.47,492029.0,27.9761,27.9951,27.9192,27.9382,492029.0
2023-06-14 12:30:00,29.47,29.48,29.44,29.46,567416.0,27.9382,27.9477,27.9098,27.9287,567416.0
2023-06-14 12:40:00,29.46,29.51,29.45,29.49,459063.0,27.9287,27.9761,27.9192,27.9572,459063.0
2023-06-14 12:50:00,29.49,29.52,29.48,29.51,434501.0,27.9572,27.9856,27.9477,27.9761,434501.0
2023-06-14 13:00:00,29.5,29.51,29.47,29.5,219755.0,27.9666,27.9761,27.9382,27.9666,219755.0
2023-06-14 13:10:00,29.49,29.5,29.43,29.45,234641.0,27.9572,27.9666,27.9003,27.9192,234641.0
2023-06-14 13:20:00,29.44,29.47,29.42,29.47,283127.0,27.9098,27.9382,27.8908,27.9382,283127.0
2023-06-14 13:30:00,29.46,29.49,29.45,29.47,433252.0,27.9287,27.9572,27.9192,27.9382,433252.0
2023-06-14 13:40:00,29.46,29.48,29.45,29.46,315705.0,27.9287,27.9477,27.9192,27.9287,315705.0
2023-06-14 13:50:00,29.47,29.5,29.45,29.46,463306.0,27.9382,27.9666,27.9192,27.9287,463306.0
2023-06-14 14:00:00,29.45,29.45,29.12,29.2,2216730.0,27.9192,27.9192,27.6064,27.6822,2216730.0
2023-06-14 14:10:00,29.2,29.25,29.1,29.13,1730717.0,27.6822,27.7296,27.5874,27.6159,1730717.0
2023-06-14 14:20:00,29.13,29.15,28.99,29.04,1299827.0,27.6159,27.6348,27.4832,27.5306,1299827.0
2023-06-14 14:30:00,29.04,29.13,29.01,29.1,1436342.0,27.5306,27.6159,27.5021,27.5874,1436342.0
2023-06-14 14:40:00,29.11,29.2,29.09,29.2,1195437.0,27.5969,27.6822,27.578,27.6822,1195437.0
2023-06-14 14:50:00,29.2,29.22,29.12,29.16,925374.0,27.6822,27.7012,27.6064,27.6443,925374.0
2023-06-14 15:00:00,29.16,29.29,29.15,29.26,1054267.0,27.6443,27.7676,27.6348,27.7391,1054267.0
2023-06-14 15:10:00,29.27,29.27,29.11,29.15,849682.0,27.7486,27.7486,27.5969,27.6348,849682.0
2023-06-14 15:20:00,29.14,29.25,29.13,29.19,665018.0,27.6254,27.7296,27.6159,27.6728,665018.0
2023-06-14 15:30:00,29.2,29.23,29.15,29.21,654548.0,27.6822,27.7107,27.6348,27.6917,654548.0
2023-06-14 15:40:00,29.21,29.22,29.09,29.1,1114787.0,27.6917,27.7012,27.578,27.5874,1114787.0
2023-06-14 15:50:00,29.09,29.13,29.05,29.13,2761923.0,27.578,27.6159,27.54,27.6159,2761923.0
2023-06-15 09:30:00,28.9,29.03,28.69,28.92,2813849.0,27.3978,27.5211,27.1988,27.4168,2813849.0
2023-06-15 09:40:00,28.92,28.99,28.78,28.98,1726847.0,27.4168,27.4832,27.2841,27.4737,1726847.0
2023-06-15 09:50:00,28.99,29.04,28.92,29.02,1174164.0,27.4832,27.5306,27.4168,27.5116,1174164.0
2023-06-15 10:00:00,29.02,29.11,28.99,29.07,964229.0,27.5116,27.5969,27.4832,27.559,964229.0
2023-06-15 10:10:00,29.07,29.08,28.99,29.08,842911.0,27.559,27.5685,27.4832,27.5685,842911.0
2023-06-15 10:20:00,29.07,29.12,29.02,29.05,844890.0,27.559,27.6064,27.5116,27.54,844890.0
2023-06-15 10:30:00,29.05,29.06,28.95,28.98,846224.0,27.54,27.5495,27.4452,27.4737,846224.0
2023-06-15 10:40:00,28.98,29.08,28.96,29.03,772122.0,27.4737,27.5685,27.4547,27.5211,772122.0
2023-06-15 10:50:00,29.04,29.07,28.98,29.07,772236.0,27.5306,27.559,27.4737,27.559,772236.0
2023-06-15 11:00:00,29.07,29.09,29.04,29.08,779723.0,27.559,27.578,27.5306,27.5685,779723.0
2023-06-15 11:10:00,29.08,29.19,29.06,29.17,1038902.0,27.5685,27.6728,27.5495,27.6538,1038902.0
2023-06-15 11:20:00,29.17,29.25,29.16,29.25,745098.0,27.6538,27.7296,27.6443,27.7296,745098.0
2023-06-15 11:30:00,29.25,29.25,29.17,29.21,606644.0,27.7296,27.7296,27.6538,27.6917,606644.0
2023-06-15 11:40:00,29.21,29.23,29.11,29.12,658275.0,27.6917,27.7107,27.5969,27.6064,658275.0
2023-06-15 11:50:00,29.13,29.19,29.11,29.13,347912.0,27.6159,27.6728,27.5969,27.6159,347912.0
2023-06-15 12:00:00,29.13,29.17,29.12,29.16,426254.0,27.6159,27.6538,27.6064,27.6443,426254.0
2023-06-15 12:10:00,29.15,29.18,29.12,29.16,355272.0,27.6348,27.6633,27.6064,27.6443,355272.0
2023-06-15 12:20:00,29.16,29.19,29.15,29.18,325112.0,27.6443,27.6728,27.6348,27.6633,325112.0
2023-06-15 12:30:00,29.18,29.22,29.15,29.2,456891.0,27.6633,27.7012,27.6348,27.6822,456891.0
2023-06-15 12:40:00,29.2,29.21,29.16,29.18,448074.0,27.6822,27.6917,27.6443,27.6633,448074.0
2023-06-15 12:50:00,29.18,29.19,29.16,29.18,280058.0,27.6633,27.6728,27.6443,27.6633,280058.0
2023-06-15 13:00:00,29.18,29.2,29.15,29.17,374157.0,27.6633,27.6822,27.6348,27.6538,374157.0
2023-06-15 13:10:00,29.16,29.18,29.14,29.16,199110.0,27.6443,27.6633,27.6254,27.6443,199110.0
2023-06-15 13:20:00,29.16,29.2,29.15,29.19,295393.0,27.6443,27.6822,27.6348,27.6728,295393.0
2023-06-15 13:30:00,29.19,29.2,29.17,29.18,270736.0,27.6728,27.6822,27.6538,27.6633,270736.0
2023-06-15 13:40:00,29.18,29.23,29.17,29.23,314090.0,27.6633,27.7107,27.6538,27.7107,314090.0
2023-06-15 13:50:00,29.23,29.24,29.2,29.24,603676.0,27.7107,27.7202,27.6822,27.7202,603676.0
2023-06-15 14:00:00,29.24,29.25,29.21,29.23,347450.0,27.7202,27.7296,27.6917,27.7107,347450.0
2023-06-15 14:10:00,29.23,29.28,29.22,29.28,485604.0,27.7107,27.7581,27.7012,27.7581,485604.0
2023-06-15 14:20:00,29.27,29.29,29.26,29.29,399571.0,27.7486,27.7676,27.7391,27.7676,399571.0
2023-06-15 14:30:00,29.29,29.33,29.28,29.3,490970.0,27.7676,27.8055,27.7581,27.777,490970.0
2023-06-15 14:40:00,29.3,29.34,29.23,29.31,947789.0,27.777,27.815,27.7107,27.7865,947789.0
2023-06-15 14:50:00,29.32,29.39,29.29,29.37,699115.0,27.796,27.8624,27.7676,27.8434,699115.0
2023-06-15 15:00:00,29.38,29.39,29.33,29.36,584402.0,27.8529,27.8624,27.8055,27.8339,584402.0
2023-06-15 15:10:00,29.36,29.41,29.34,29.36,713571.0,27.8339,27.8813,27.815,27.8339,713571.0
2023-06-15 15:20:00,29.35,29.38,29.34,29.38,428763.0,27.8244,27.8529,27.815,27.8529,428763.0
2023-06-15 15:30:00,29.38,29.47,29.33,29.34,1135183.0,27.8529,27.9382,27.8055,27.815,1135183.0
2023-06-15 15:40:00,29.35,29.4,29.34,29.4,989673.0,27.8244,27.8718,27.815,27.8718,989673.0
2023-06-15 15:50:00,29.4,29.41,29.34,29.38,1984781.0,27.8718,27.8813,27.815,27.8529,1984781.0
2023-06-16 09:30:00,29.53,29.68,29.41,29.46,8371598.0,27.9951,28.1373,27.8813,27.9287,8371598.0
2023-06-16 09:40:00,29.46,29.54,29.29,29.38,861900.0,27.9287,28.0046,27.7676,27.8529,861900.0
2023-06-16 09:50:00,29.38,29.43,29.32,29.39,596533.0,27.8529,27.9003,27.796,27.8624,596533.0
2023-06-16 10:00:00,29.39,29.52,29.36,29.52,1276631.0,27.8624,27.9856,27.8339,27.9856,1276631.0
2023-06-16 10:10:00,29.51,29.52,29.44,29.47,646254.0,27.9761,27.9856,27.9098,27.9382,646254.0
2023-06-16 10:20:00,29.47,29.52,29.45,29.51,588041.0,27.9382,27.9856,27.9192,27.9761,588041.0
2023-06-16 10:30:00,29.52,29.52,29.45,29.46,360498.0,27.9856,27.9856,27.9192,27.9287,360498.0
2023-06-16 10:40:00,29.46,29.46,29.38,29.41,569197.0,27.9287,27.9287,27.8529,27.8813,569197.0
2023-06-16 10:50:00,29.4,29.44,29.35,29.35,453215.0,27.8718,27.9098,27.8244,27.8244,453215.0
2023-06-16 11:00:00,29.35,29.38,29.28,29.38,587775.0,27.8244,27.8529,27.7581,27.8529,587775.0
2023-06-16 11:10:00,29.38,29.41,29.35,29.36,414325.0,27.8529,27.8813,27.8244,27.8339,414325.0
2023-06-16 11:20:00,29.35,29.38,29.32,29.34,360004.0,27.8244,27.8529,27.796,27.815,360004.0
2023-06-16 11:30:00,29.34,29.36,29.26,29.27,539213.0,27.815,27.8339,27.7391,27.7486,539213.0
2023-06-16 11:40:00,29.27,29.36,29.26,29.32,469330.0,27.7486,27.8339,27.7391,27.796,469330.0
2023-06-16 11:50:00,29.33,29.34,29.28,29.32,378185.0,27.8055,27.815,27.7581,27.796,378185.0
2023-06-16 12:00:00,29.32,29.34,29.29,29.29,321906.0,27.796,27.815,27.7676,27.7676,321906.0
2023-06-16 12:10:00,29.3,29.32,29.27,29.3,474219.0,27.777,27.796,27.7486,27.777,474219.0
2023-06-16 12:20:00,29.3,29.34,29.29,29.33,386987.0,27.777,27.815,27.7676,27.8055,386987.0
2023-06-16 12:30:00,29.32,29.35,29.31,29.35,273477.0,27.796,27.8244,27.7865,27.8244,273477.0
2023-06-16 12:40:00,29.35,29.39,29.33,29.39,552476.0,27.8244,27.8624,27.8055,27.8624,552476.0
2023-06-16 12:50:00,29.38,29.41,29.37,29.38,412129.0,27.8529,27.8813,27.8434,27.8529,412129.0
2023-06-16 13:00:00,29.39,29.4,29.31,29.33,398030.0,27.8624,27.8718,27.7865,27.8055,398030.0
2023-06-16 13:10:00,29.33,29.33,29.28,29.29,439236.0,27.8055,27.8055,27.7581,27.7676,439236.0
2023-06-16 13:20:00,29.29,29.32,29.28,29.28,295086.0,27.7676,27.796,27.7581,27.7581,295086.0
2023-06-16 13:30:00,29.29,29.29,29.24,29.25,500631.0,27.7676,27.7676,27.7202,27.7296,500631.0
2023-06-16 13:40:00,29.25,29.28,29.23,29.25,502674.0,27.7296,27.7581,27.7107,27.7296,502674.0
2023-06-16 13:50:00,29.24,29.26,29.23,29.26,492083.0,27.7202,27.7391,27.7107,27.7391,492083.0
2023-06-16 14:00:00,29.25,29.25,29.21,29.23,719290.0,27.7296,27.7296,27.6917,27.7107,719290.0
2023-06-16 14:10:00,29.23,29.25,29.18,29.23,478838.0,27.7107,27.7296,27.6633,27.7107,478838.0
2023-06-16 14:20:00,29.23,29.24,29.21,29.24,273686.0,27.7107,27.7202,27.6917,27.7202,273686.0
2023-06-16 14:30:00,29.24,29.26,29.2,29.24,616634.0,27.7202,27.7391,27.6822,27.7202,616634.0
2023-06-16 14:40:00,29.24,29.24,29.21,29.24,365825.0,27.7202,27.7202,27.6917,27.7202,365825.0
2023-06-16 14:50:00,29.24,29.25,29.21,29.21,435232.0,27.7202,27.7296,27.6917,27.6917,435232.0
2023-06-16 15:00:00,29.21,29.22,29.18,29.2,461859.0,27.6917,27.7012,27.6633,27.6822,461859.0
2023-06-16 15:10:00,29.2,29.2,29.16,29.18,547932.0,27.6822,27.6822,27.6443,27.6633,547932.0
2023-06-16 15:20:00,29.18,29.21,29.17,29.17,485762.0,27.6633,27.6917,27.6538,27.6538,485762.0
2023-06-16 15:30:00,29.17,29.22,29.17,29.2,979298.0,27.6538,27.7012,27.6538,27.6822,979298.0
2023-06-16 15:40:00,29.19,29.23,29.16,29.21,1099470.0,27.6728,27.7107,27.6443,27.6917,1099470.0
2023-06-16 15:50:00,29.21,29.23,29.18,29.2,2518910.0,27.6917,27.7107,27.6633,27.6822,2518910.0
2023-06-20 09:30:00,29.01,29.04,28.8,28.86,2792511.0,27.5021,27.5306,27.303,27.3599,2792511.0
2023-06-20 09:40:00,28.86,28.88,28.67,28.68,1914960.0,27.3599,27.3789,27.1798,27.1893,1914960.0
2023-06-20 09:50:00,28.69,28.79,28.64,28.75,1306251.0,27.1988,27.2936,27.1514,27.2556,1306251.0
2023-06-20 10:00:00,28.75,28.77,28.67,28.75,891923.0,27.2556,27.2746,27.1798,27.2556,891923.0
2023-06-20 10:10:00,28.76,28.79,28.66,28.67,814259.0,27.2651,27.2936,27.1703,27.1798,814259.0
2023-06-20 10:20:00,28.68,28.7,28.58,28.59,1099300.0,27.1893,27.2082,27.0945,27.1039,1099300.0
2023-06-20 10:30:00,28.6,28.67,28.58,28.64,697646.0,27.1134,27.1798,27.0945,27.1514,697646.0
2023-06-20 10:40:00,28.64,28.7,28.63,28.7,739908.0,27.1514,27.2082,27.1419,27.2082,739908.0
2023-06-20 10:50:00,28.7,28.73,28.64,28.73,954936.0,27.2082,27.2367,27.1514,27.2367,954936.0
2023-06-20 11:00:00,28.73,28.79,28.72,28.77,706820.0,27.2367,27.2936,27.2272,27.2746,706820.0
2023-06-20 11:10:00,28.77,28.82,28.73,28.78,663540.0,27.2746,27.322,27.2367,27.2841,663540.0
2023-06-20 11:20:00,28.78,28.82,28.75,28.76,725414.0,27.2841,27.322,27.2556,27.2651,725414.0
2023-06-20 11:30:00,28.77,28.82,28.73,28.8,660996.0,27.2746,27.322,27.2367,27.303,660996.0
2023-06-20 11:40:00,28.8,28.81,28.74,28.8,525813.0,27.303,27.3125,27.2462,27.303,525813.0
2023-06-20 11:50:00,28.8,28.81,28.73,28.76,712611.0,27.303,27.3125,27.2367,27.2651,712611.0
2023-06-20 12:00:00,28.76,28.79,28.71,28.73,594151.0,27.2651,27.2936,27.2177,27.2367,594151.0
2023-06-20 12:10:00,28.73,28.79,28.72,28.78,505366.0,27.2367,27.2936,27.2272,27.2841,505366.0
2023-06-20 12:20:00,28.78,28.83,28.77,28.8,393799.0,27.2841,27.3315,27.2746,27.303,393799.0
2023-06-20 12:30:00,28.81,28.85,28.79,28.81,520419.0,27.3125,27.3504,27.2936,27.3125,520419.0
2023-06-20 12:40:00,28.82,28.84,28.81,28.82,465167.0,27.322,27.341,27.3125,27.322,465167.0
2023-06-20 12:50:00,28.82,28.85,28.8,28.84,462333.0,27.322,27.3504,27.303,27.341,462333.0
2023-06-20 13:00:00,28.84,28.85,28.77,28.82,553170.0,27.341,27.3504,27.2746,27.322,553170.0
2023-06-20 13:10:00,28.82,28.86,28.81,28.84,497130.0,27.322,27.3599,27.3125,27.341,497130.0
2023-06-20 13:20:00,28.84,28.88,28.83,28.86,376474.0,27.341,27.3789,27.3315,27.3599,376474.0
2023-06-20 13:30:00,28.86,28.87,28.81,28.83,421956.0,27.3599,27.3694,27.3125,27.3315,421956.0
2023-06-20 13:40:00,28.83,28.88,28.82,28.87,599134.0,27.3315,27.3789,27.322,27.3694,599134.0
2023-06-20 13:50:00,28.87,28.9,28.85,28.87,571178.0,27.3694,27.3978,27.3504,27.3694,571178.0
2023-06-20 14:00:00,28.87,28.88,28.85,28.85,289496.0,27.3694,27.3789,27.3504,27.3504,289496.0
2023-06-20 14:10:00,28.85,28.89,28.85,28.88,379516.0,27.3504,27.3884,27.3504,27.3789,379516.0
2023-06-20 14:20:00,28.88,28.89,28.85,28.89,590357.0,27.3789,27.3884,27.3504,27.3884,590357.0
2023-06-20 14:30:00,28.88,28.9,28.85,28.88,423438.0,27.3789,27.3978,27.3504,27.3789,423438.0
2023-06-20 14:40:00,28.88,28.89,28.86,28.88,392573.0,27.3789,27.3884,27.3599,27.3789,392573.0
2023-06-20 14:50:00,28.87,28.92,28.87,28.9,614599.0,27.3694,27.4168,27.3694,27.3978,614599.0
2023-06-20 15:00:00,28.9,28.92,28.89,28.91,395344.0,27.3978,27.4168,27.3884,27.4073,395344.0
2023-06-20 15:10:00,28.91,28.92,28.89,28.91,417439.0,27.4073,27.4168,27.3884,27.4073,417439.0
2023-06-20 15:20:00,28.91,28.92,28.89,28.91,469020.0,27.4073,27.4168,27.3884,27.4073,469020.0
2023-06-20 15:30:00,28.91,28.91,28.85,28.89,891269.0,27.4073,27.4073,27.3504,27.3884,891269.0
2023-06-20 15:40:00,28.89,28.9,28.86,28.89,951562.0,27.3884,27.3978,27.3599,27.3884,951562.0
2023-06-20 15:50:00,28.89,28.94,28.88,28.88,3039890.0,27.3884,27.4358,27.3789,27.3789,3039890.0
2023-06-21 09:30:00,28.78,28.87,28.72,28.8,1263374.0,27.2841,27.3694,27.2272,27.303,1263374.0
2023-06-21 09:40:00,28.8,28.92,28.69,28.9,872256.0,27.303,27.4168,27.1988,27.3978,872256.0
2023-06-21 09:50:00,28.9,28.9,28.77,28.82,681930.0,27.3978,27.3978,27.2746,27.322,681930.0
2023-06-21 10:00:00,28.83,28.83,28.77,28.82,602617.0,27.3315,27.3315,27.2746,27.322,602617.0
2023-06-21 10:10:00,28.83,28.9,28.81,28.89,637488.0,27.3315,27.3978,27.3125,27.3884,637488.0
2023-06-21 10:20:00,28.89,28.9,28.83,28.9,538873.0,27.3884,27.3978,27.3315,27.3978,538873.0
2023-06-21 10:30:00,28.89,28.93,28.87,28.93,656495.0,27.3884,27.4263,27.3694,27.4263,656495.0
2023-06-21 10:40:00,28.92,28.97,28.83,28.85,716530.0,27.4168,27.4642,27.3315,27.3504,716530.0
2023-06-21 10:50:00,28.84,28.97,28.82,28.96,683555.0,27.341,27.4642,27.322,27.4547,683555.0
2023-06-21 11:00:00,28.97,29.0,28.89,28.93,829353.0,27.4642,27.4926,27.3884,27.4263,829353.0
2023-06-21 11:10:00,28.93,28.95,28.9,28.92,618624.0,27.4263,27.4452,27.3978,27.4168,618624.0
2023-06-21 11:20:00,28.93,28.97,28.9,28.97,503860.0,27.4263,27.4642,27.3978,27.4642,503860.0
2023-06-21 11:30:00,28.96,28.97,28.92,28.94,651479.0,27.4547,27.4642,27.4168,27.4358,651479.0
2023-06-21 11:40:00,28.94,28.96,28.89,28.9,401711.0,27.4358,27.4547,27.3884,27.3978,401711.0
2023-06-21 11:50:00,28.91,28.95,28.89,28.92,357794.0,27.4073,27.4452,27.3884,27.4168,357794.0
2023-06-21 12:00:00,28.91,28.93,28.87,28.9,764047.0,27.4073,27.4263,27.3694,27.3978,764047.0
2023-06-21 12:10:00,28.9,28.91,28.87,28.88,305259.0,27.3978,27.4073,27.3694,27.3789,305259.0
2023-06-21 12:20:00,28.88,28.89,28.85,28.88,266095.0,27.3789,27.3884,27.3504,27.3789,266095.0
2023-06-21 12:30:00,28.88,28.9,28.79,28.79,434313.0,27.3789,27.3978,27.2936,27.2936,434313.0
2023-06-21 12:40:00,28.79,28.8,28.67,28.7,902929.0,27.2936,27.303,27.1798,27.2082,902929.0
2023-06-21 12:50:00,28.7,28.75,28.69,28.71,407978.0,27.2082,27.2556,27.1988,27.2177,407978.0
2023-06-21 13:00:00,28.71,28.71,28.66,28.68,513213.0,27.2177,27.2177,27.1703,27.1893,513213.0
2023-06-21 13:10:00,28.68,28.69,28.62,28.65,737776.0,27.1893,27.1988,27.1324,27.1608,737776.0
2023-06-21 13:20:00,28.64,28.65,28.61,28.62,947521.0,27.1514,27.1608,27.1229,27.1324,947521.0
2023-06-21 13:30:00,28.62,28.65,28.61,28.64,764620.0,27.1324,27.1608,27.1229,27.1514,764620.0
2023-06-21 13:40:00,28.65,28.65,28.61,28.64,465027.0,27.1608,27.1608,27.1229,27.1514,465027.0
2023-06-21 13:50:00,28.64,28.68,28.62,28.68,627375.0,27.1514,27.1893,27.1324,27.1893,627375.0
2023-06-21 14:00:00,28.68,28.68,28.64,28.64,470072.0,27.1893,27.1893,27.1514,27.1514,470072.0
2023-06-21 14:10:00,28.65,28.66,28.63,28.65,498749.0,27.1608,27.1703,27.1419,27.1608,498749.0
2023-06-21 14:20:00,28.65,28.69,28.64,28.67,1161792.0,27.1608,27.1988,27.1514,27.1798,1161792.0
2023-06-21 14:30:00,28.67,28.69,28.66,28.69,477118.0,27.1798,27.1988,27.1703,27.1988,477118.0
2023-06-21 14:40:00,28.69,28.7,28.67,28.68,677748.0,27.1988,27.2082,27.1798,27.1893,677748.0
2023-06-21 14:50:00,28.69,28.7,28.67,28.69,546105.0,27.1988,27.2082,27.1798,27.1988,546105.0
2023-06-21 15:00:00,28.69,28.7,28.63,28.64,579547.0,27.1988,27.2082,27.1419,27.1514,579547.0
2023-06-21 15:10:00,28.64,28.68,28.64,28.66,645738.0,27.1514,27.1893,27.1514,27.1703,645738.0
2023-06-21 15:20:00,28.66,28.67,28.63,28.64,712951.0,27.1703,27.1798,27.1419,27.1514,712951.0
2023-06-21 15:30:00,28.64,28.64,28.6,28.62,968004.0,27.1514,27.1514,27.1134,27.1324,968004.0
2023-06-21 15:40:00,28.62,28.65,28.61,28.63,1091061.0,27.1324,27.1608,27.1229,27.1419,1091061.0
2023-06-21 15:50:00,28.63,28.64,28.54,28.58,3193997.0,27.1419,27.1514,27.0565,27.0945,3193997.0
2023-06-22 09:30:00,28.5,28.53,28.33,28.42,1758184.0,27.0186,27.0471,26.8575,26.9428,1758184.0
2023-06-22 09:40:00,28.43,28.43,28.31,28.33,876896.0,26.9523,26.9523,26.8385,26.8575,876896.0
2023-06-22 09:50:00,28.33,28.45,28.32,28.42,1102862.0,26.8575,26.9712,26.848,26.9428,1102862.0
2023-06-22 10:00:00,28.42,28.45,28.39,28.41,1150817.0,26.9428,26.9712,26.9143,26.9333,1150817.0
2023-06-22 10:10:00,28.41,28.46,28.39,28.41,896827.0,26.9333,26.9807,26.9143,26.9333,896827.0
2023-06-22 10:20:00,28.41,28.45,28.38,28.43,714751.0,26.9333,26.9712,26.9049,26.9523,714751.0
2023-06-22 10:30:00,28.43,28.45,28.34,28.35,949045.0,26.9523,26.9712,26.8669,26.8764,949045.0
2023-06-22 10:40:00,28.36,28.37,28.3,28.33,1205969.0,26.8859,26.8954,26.829,26.8575,1205969.0
2023-06-22 10:50:00,28.33,28.34,28.25,28.28,1112399.0,26.8575,26.8669,26.7816,26.8101,1112399.0
2023-06-22 11:00:00,28.28,28.29,28.22,28.23,1244068.0,26.8101,26.8195,26.7532,26.7627,1244068.0
2023-06-22 11:10:00,28.23,28.24,28.15,28.19,1490322.0,26.7627,26.7721,26.6868,26.7247,1490322.0
2023-06-22 11:20:00,28.19,28.24,28.13,28.21,1018793.0,26.7247,26.7721,26.6679,26.7437,1018793.0
2023-06-22 11:30:00,28.21,28.23,28.18,28.2,872801.0,26.7437,26.7627,26.7153,26.7342,872801.0
2023-06-22 11:40:00,28.19,28.24,28.19,28.2,551251.0,26.7247,26.7721,26.7247,26.7342,551251.0
2023-06-22 11:50:00,28.2,28.24,28.19,28.23,481382.0,26.7342,26.7721,26.7247,26.7627,481382.0
2023-06-22 12:00:00,28.23,28.25,28.22,28.25,643183.0,26.7627,26.7816,26.7532,26.7816,643183.0
2023-06-22 12:10:00,28.25,28.26,28.2,28.21,626444.0,26.7816,26.7911,26.7342,26.7437,626444.0
2023-06-22 12:20:00,28.21,28.25,28.2,28.24,495240.0,26.7437,26.7816,26.7342,26.7721,495240.0
2023-06-22 12:30:00,28.24,28.27,28.22,28.23,822600.0,26.7721,26.8006,26.7532,26.7627,822600.0
2023-06-22 12:40:00,28.24,28.28,28.22,28.24,421553.0,26.7721,26.8101,26.7532,26.7721,421553.0
2023-06-22 12:50:00,28.24,28.24,28.21,28.24,368013.0,26.7721,26.7721,26.7437,26.7721,368013.0
2023-06-22 13:00:00,28.23,28.24,28.18,28.2,711520.0,26.7627,26.7721,26.7153,26.7342,711520.0
2023-06-22 13:10:00,28.2,28.22,28.17,28.18,580934.0,26.7342,26.7532,26.7058,26.7153,580934.0
2023-06-22 13:20:00,28.17,28.21,28.17,28.2,468258.0,26.7058,26.7437,26.7058,26.7342,468258.0
2023-06-22 13:30:00,28.21,28.21,28.09,28.11,1759570.0,26.7437,26.7437,26.6299,26.6489,1759570.0
2023-06-22 13:40:00,28.11,28.15,28.09,28.11,1138545.0,26.6489,26.6868,26.6299,26.6489,1138545.0
2023-06-22 13:50:00,28.11,28.13,28.09,28.12,819361.0,26.6489,26.6679,26.6299,26.6584,819361.0
2023-06-22 14:00:00,28.12,28.14,28.1,28.12,640949.0,26.6584,26.6773,26.6394,26.6584,640949.0
2023-06-22 14:10:00,28.12,28.13,28.09,28.1,665976.0,26.6584,26.6679,26.6299,26.6394,665976.0
2023-06-22 14:20:00,28.1,28.1,28.06,28.1,930537.0,26.6394,26.6394,26.6015,26.6394,930537.0
2023-06-22 14:30:00,28.1,28.16,28.09,28.14,964589.0,26.6394,26.6963,26.6299,26.6773,964589.0
2023-06-22 14:40:00,28.14,28.15,28.08,28.1,901661.0,26.6773,26.6868,26.6205,26.6394,901661.0
2023-06-22 14:50:00,28.1,28.14,28.09,28.11,517354.0,26.6394,26.6773,26.6299,26.6489,517354.0
2023-06-22 15:00:00,28.1,28.13,28.07,28.09,772928.0,26.6394,26.6679,26.611,26.6299,772928.0
2023-06-22 15:10:00,28.09,28.1,28.05,28.07,1178848.0,26.6299,26.6394,26.592,26.611,1178848.0
2023-06-22 15:20:00,28.07,28.08,28.02,28.03,1172588.0,26.611,26.6205,26.5636,26.5731,1172588.0
2023-06-22 15:30:00,28.02,28.03,27.95,28.0,2036300.0,26.5636,26.5731,26.4972,26.5446,2036300.0
2023-06-22 15:40:00,28.0,28.0,27.93,27.94,2051129.0,26.5446,26.5446,26.4783,26.4877,2051129.0
2023-06-22 15:50:00,27.94,27.96,27.9,27.95,6568357.0,26.4877,26.5067,26.4498,26.4972,6568357.0
2023-06-23 09:30:00,27.74,27.85,27.59,27.77,2450596.0,26.2981,26.4024,26.1559,26.3266,2450596.0
2023-06-23 09:40:00,27.77,27.89,27.75,27.78,1265536.0,26.3266,26.4403,26.3076,26.3361,1265536.0
2023-06-23 09:50:00,27.79,27.84,27.77,27.79,1029059.0,26.3455,26.3929,26.3266,26.3455,1029059.0
2023-06-23 10:00:00,27.79,27.85,27.78,27.83,1050620.0,26.3455,26.4024,26.3361,26.3835,1050620.0
2023-06-23 10:10:00,27.83,27.83,27.73,27.78,1199251.0,26.3835,26.3835,26.2887,26.3361,1199251.0
2023-06-23 10:20:00,27.78,27.85,27.74,27.78,1345915.0,26.3361,26.4024,26.2981,26.3361,1345915.0
2023-06-23 10:30:00,27.78,27.84,27.77,27.84,750193.0,26.3361,26.3929,26.3266,26.3929,750193.0
2023-06-23 10:40:00,27.83,27.87,27.77,27.79,680199.0,26.3835,26.4214,26.3266,26.3455,680199.0
2023-06-23 10:50:00,27.79,27.81,27.75,27.8,1090942.0,26.3455,26.3645,26.3076,26.355,1090942.0
2023-06-23 11:00:00,27.8,27.85,27.77,27.79,841498.0,26.355,26.4024,26.3266,26.3455,841498.0
2023-06-23 11:10:00,27.78,27.79,27.74,27.76,1036012.0,26.3361,26.3455,26.2981,26.3171,1036012.0
2023-06-23 11:20:00,27.76,27.77,27.73,27.77,782930.0,26.3171,26.3266,26.2887,26.3266,782930.0
2023-06-23 11:30:00,27.77,27.8,27.74,27.8,740620.0,26.3266,26.355,26.2981,26.355,740620.0
2023-06-23 11:40:00,27.8,27.83,27.77,27.78,774118.0,26.355,26.3835,26.3266,26.3361,774118.0
2023-06-23 11:50:00,27.78,27.8,27.74,27.8,844802.0,26.3361,26.355,26.2981,26.355,844802.0
2023-06-23 12:00:00,27.8,27.8,27.77,27.79,629969.0,26.355,26.355,26.3266,26.3455,629969.0
2023-06-23 12:10:00,27.79,27.81,27.77,27.8,751372.0,26.3455,26.3645,26.3266,26.355,751372.0
2023-06-23 12:20:00,27.8,27.82,27.79,27.81,607146.0,26.355,26.374,26.3455,26.3645,607146.0
2023-06-23 12:30:00,27.82,27.83,27.78,27.79,427291.0,26.374,26.3835,26.3361,26.3455,427291.0
2023-06-23 12:40:00,27.79,27.81,27.78,27.8,442584.0,26.3455,26.3645,26.3361,26.355,442584.0
2023-06-23 12:50:00,27.8,27.81,27.76,27.79,394141.0,26.355,26.3645,26.3171,26.3455,394141.0
2023-06-23 13:00:00,27.79,27.79,27.75,27.79,425733.0,26.3455,26.3455,26.3076,26.3455,425733.0
2023-06-23 13:10:00,27.79,27.79,27.76,27.77,404233.0,26.3455,26.3455,26.3171,26.3266,404233.0
2023-06-23 13:20:00,27.78,27.78,27.74,27.78,1075419.0,26.3361,26.3361,26.2981,26.3361,1075419.0
2023-06-23 13:30:00,27.78,27.79,27.74,27.79,794775.0,26.3361,26.3455,26.2981,26.3455,794775.0
2023-06-23 13:40:00,27.79,27.82,27.78,27.8,577305.0,26.3455,26.374,26.3361,26.355,577305.0
2023-06-23 13:50:00,27.8,27.81,27.79,27.79,413944.0,26.355,26.3645,26.3455,26.3455,413944.0
2023-06-23 14:00:00,27.8,27.8,27.78,27.79,321286.0,26.355,26.355,26.3361,26.3455,321286.0
2023-06-23 14:10:00,27.79,27.79,27.76,27.77,667198.0,26.3455,26.3455,26.3171,26.3266,667198.0
2023-06-23 14:20:00,27.78,27.78,27.74,27.76,604093.0,26.3361,26.3361,26.2981,26.3171,604093.0
2023-06-23 14:30:00,27.75,27.76,27.73,27.75,363596.0,26.3076,26.3171,26.2887,26.3076,363596.0
2023-06-23 14:40:00,27.75,27.76,27.73,27.75,544689.0,26.3076,26.3171,26.2887,26.3076,544689.0
2023-06-23 14:50:00,27.75,27.75,27.68,27.68,894691.0,26.3076,26.3076,26.2412,26.2412,894691.0
2023-06-23 15:00:00,27.68,27.69,27.63,27.69,2133988.0,26.2412,26.2507,26.1938,26.2507,2133988.0
2023-06-23 15:10:00,27.69,27.72,27.68,27.71,879218.0,26.2507,26.2792,26.2412,26.2697,879218.0
2023-06-23 15:20:00,27.71,27.71,27.66,27.68,1046215.0,26.2697,26.2697,26.2223,26.2412,1046215.0
2023-06-23 15:30:00,27.68,27.7,27.67,27.68,1352151.0,26.2412,26.2602,26.2318,26.2412,1352151.0
2023-06-23 15:40:00,27.68,27.71,27.67,27.7,1065999.0,26.2412,26.2697,26.2318,26.2602,1065999.0
2023-06-23 15:50:00,27.69,27.81,27.68,27.76,5618447.0,26.2507,26.3645,26.2412,26.3171,5618447.0
2023-06-26 09:30:00,27.8,28.14,27.79,28.11,2168179.0,26.355,26.6773,26.3455,26.6489,2168179.0
2023-06-26 09:40:00,28.12,28.19,28.1,28.11,1162747.0,26.6584,26.7247,26.6394,26.6489,1162747.0
2023-06-26 09:50:00,28.12,28.13,28.04,28.05,939337.0,26.6584,26.6679,26.5825,26.592,939337.0
2023-06-26 10:00:00,28.05,28.05,27.94,27.96,958231.0,26.592,26.592,26.4877,26.5067,958231.0
2023-06-26 10:10:00,27.95,28.0,27.9,27.99,691328.0,26.4972,26.5446,26.4498,26.5351,691328.0
2023-06-26 10:20:00,27.99,28.05,27.97,28.02,910781.0,26.5351,26.592,26.5162,26.5636,910781.0
2023-06-26 10:30:00,28.02,28.04,27.98,28.0,638101.0,26.5636,26.5825,26.5257,26.5446,638101.0
2023-06-26 10:40:00,27.99,28.07,27.96,28.06,720705.0,26.5351,26.611,26.5067,26.6015,720705.0
2023-06-26 10:50:00,28.07,28.15,28.05,28.14,1208351.0,26.611,26.6868,26.592,26.6773,1208351.0
2023-06-26 11:00:00,28.14,28.17,28.11,28.13,1460316.0,26.6773,26.7058,26.6489,26.6679,1460316.0
2023-06-26 11:10:00,28.13,28.15,28.09,28.14,551017.0,26.6679,26.6868,26.6299,26.6773,551017.0
2023-06-26 11:20:00,28.14,28.15,28.1,28.11,734790.0,26.6773,26.6868,26.6394,26.6489,734790.0
2023-06-26 11:30:00,28.11,28.17,28.07,28.17,1339103.0,26.6489,26.7058,26.611,26.7058,1339103.0
2023-06-26 11:40:00,28.17,28.23,28.15,28.2,1535525.0,26.7058,26.7627,26.6868,26.7342,1535525.0
2023-06-26 11:50:00,28.21,28.23,28.19,28.21,942686.0,26.7437,26.7627,26.7247,26.7437,942686.0
2023-06-26 12:00:00,28.21,28.27,28.21,28.27,1288489.0,26.7437,26.8006,26.7437,26.8006,1288489.0
2023-06-26 12:10:00,28.26,28.28,28.19,28.2,955116.0,26.7911,26.8101,26.7247,26.7342,955116.0
2023-06-26 12:20:00,28.2,28.23,28.18,28.22,443954.0,26.7342,26.7627,26.7153,26.7532,443954.0
2023-06-26 12:30:00,28.21,28.23,28.18,28.21,366448.0,26.7437,26.7627,26.7153,26.7437,366448.0
2023-06-26 12:40:00,28.22,28.24,28.18,28.24,513135.0,26.7532,26.7721,26.7153,26.7721,513135.0
2023-06-26 12:50:00,28.24,28.28,28.2,28.2,920461.0,26.7721,26.8101,26.7342,26.7342,920461.0
2023-06-26 13:00:00,28.21,28.21,28.19,28.2,401369.0,26.7437,26.7437,26.7247,26.7342,401369.0
2023-06-26 13:10:00,28.2,28.22,28.19,28.21,768597.0,26.7342,26.7532,26.7247,26.7437,768597.0
2023-06-26 13:20:00,28.21,28.21,28.16,28.21,401933.0,26.7437,26.7437,26.6963,26.7437,401933.0
2023-06-26 13:30:00,28.2,28.21,28.16,28.21,364706.0,26.7342,26.7437,26.6963,26.7437,364706.0
2023-06-26 13:40:00,28.21,28.21,28.17,28.18,426402.0,26.7437,26.7437,26.7058,26.7153,426402.0
2023-06-26 13:50:00,28.18,28.19,28.15,28.16,480643.0,26.7153,26.7247,26.6868,26.6963,480643.0
2023-06-26 14:00:00,28.15,28.18,28.14,28.15,459416.0,26.6868,26.7153,26.6773,26.6868,459416.0
2023-06-26 14:10:00,28.14,28.16,28.12,28.13,479817.0,26.6773,26.6963,26.6584,26.6679,479817.0
2023-06-26 14:20:00,28.13,28.16,28.12,28.16,429047.0,26.6679,26.6963,26.6584,26.6963,429047.0
2023-06-26 14:30:00,28.16,28.21,28.15,28.2,513185.0,26.6963,26.7437,26.6868,26.7342,513185.0
2023-06-26 14:40:00,28.2,28.2,28.18,28.19,293426.0,26.7342,26.7342,26.7153,26.7247,293426.0
2023-06-26 14:50:00,28.19,28.2,28.16,28.2,814791.0,26.7247,26.7342,26.6963,26.7342,814791.0
2023-06-26 15:00:00,28.2,28.24,28.19,28.21,555821.0,26.7342,26.7721,26.7247,26.7437,555821.0
2023-06-26 15:10:00,28.21,28.22,28.2,28.21,337898.0,26.7437,26.7532,26.7342,26.7437,337898.0
2023-06-26 15:20:00,28.21,28.23,28.19,28.23,519393.0,26.7437,26.7627,26.7247,26.7627,519393.0
2023-06-26 15:30:00,28.23,28.25,28.21,28.21,881245.0,26.7627,26.7816,26.7437,26.7437,881245.0
2023-06-26 15:40:00,28.21,28.22,28.09,28.11,940501.0,26.7437,26.7532,26.6299,26.6489,940501.0
2023-06-26 15:50:00,28.11,28.12,28.05,28.09,2965387.0,26.6489,26.6584,26.592,26.6299,2965387.0
2023-06-27 09:30:00,28.1,28.24,27.95,28.02,1787673.0,26.6394,26.7721,26.4972,26.5636,1787673.0
2023-06-27 09:40:00,28.02,28.1,28.0,28.04,863640.0,26.5636,26.6394,26.5446,26.5825,863640.0
2023-06-27 09:50:00,28.04,28.09,28.01,28.08,560581.0,26.5825,26.6299,26.5541,26.6205,560581.0
2023-06-27 10:00:00,28.07,28.13,28.04,28.11,871033.0,26.611,26.6679,26.5825,26.6489,871033.0
2023-06-27 10:10:00,28.11,28.21,28.07,28.19,818607.0,26.6489,26.7437,26.611,26.7247,818607.0
2023-06-27 10:20:00,28.19,28.25,28.17,28.22,542697.0,26.7247,26.7816,26.7058,26.7532,542697.0
2023-06-27 10:30:00,28.22,28.26,28.19,28.24,813514.0,26.7532,26.7911,26.7247,26.7721,813514.0
2023-06-27 10:40:00,28.25,28.34,28.24,28.28,748488.0,26.7816,26.8669,26.7721,26.8101,748488.0
2023-06-27 10:50:00,28.29,28.36,28.28,28.35,530744.0,26.8195,26.8859,26.8101,26.8764,530744.0
2023-06-27 11:00:00,28.35,28.4,28.3,28.36,725002.0,26.8764,26.9238,26.829,26.8859,725002.0
2023-06-27 11:10:00,28.36,28.36,28.3,28.32,542489.0,26.8859,26.8859,26.829,26.848,542489.0
2023-06-27 11:20:00,28.33,28.36,28.31,28.36,449013.0,26.8575,26.8859,26.8385,26.8859,449013.0
2023-06-27 11:30:00,28.35,28.36,28.31,28.33,594678.0,26.8764,26.8859,26.8385,26.8575,594678.0
2023-06-27 11:40:00,28.34,28.36,28.3,28.3,525057.0,26.8669,26.8859,26.829,26.829,525057.0
2023-06-27 11:50:00,28.3,28.33,28.28,28.33,736024.0,26.829,26.8575,26.8101,26.8575,736024.0
2023-06-27 12:00:00,28.33,28.38,28.31,28.36,650396.0,26.8575,26.9049,26.8385,26.8859,650396.0
2023-06-27 12:10:00,28.36,28.39,28.32,28.34,580773.0,26.8859,26.9143,26.848,26.8669,580773.0
2023-06-27 12:20:00,28.33,28.39,28.32,28.33,2352673.0,26.8575,26.9143,26.848,26.8575,2352673.0
2023-06-27 12:30:00,28.33,28.38,28.31,28.38,921319.0,26.8575,26.9049,26.8385,26.9049,921319.0
2023-06-27 12:40:00,28.38,28.4,28.34,28.34,720003.0,26.9049,26.9238,26.8669,26.8669,720003.0
2023-06-27 12:50:00,28.35,28.36,28.31,28.32,397433.0,26.8764,26.8859,26.8385,26.848,397433.0
2023-06-27 13:00:00,28.33,28.35,28.3,28.32,497307.0,26.8575,26.8764,26.829,26.848,497307.0
2023-06-27 13:10:00,28.31,28.36,28.31,28.32,1989977.0,26.8385,26.8859,26.8385,26.848,1989977.0
2023-06-27 13:20:00,28.33,28.35,28.3,28.31,469071.0,26.8575,26.8764,26.829,26.8385,469071.0
2023-06-27 13:30:00,28.32,28.37,28.32,28.37,732656.0,26.848,26.8954,26.848,26.8954,732656.0
2023-06-27 13:40:00,28.37,28.39,28.34,28.35,599252.0,26.8954,26.9143,26.8669,26.8764,599252.0
2023-06-27 13:50:00,28.35,28.36,28.32,28.36,535150.0,26.8764,26.8859,26.848,26.8859,535150.0
2023-06-27 14:00:00,28.36,28.37,28.34,28.35,680022.0,26.8859,26.8954,26.8669,26.8764,680022.0
2023-06-27 14:10:00,28.35,28.36,28.33,28.34,500808.0,26.8764,26.8859,26.8575,26.8669,500808.0
2023-06-27 14:20:00,28.34,28.35,28.31,28.33,351094.0,26.8669,26.8764,26.8385,26.8575,351094.0
2023-06-27 14:30:00,28.33,28.33,28.29,28.32,496960.0,26.8575,26.8575,26.8195,26.848,496960.0
2023-06-27 14:40:00,28.32,28.33,28.29,28.33,395145.0,26.848,26.8575,26.8195,26.8575,395145.0
2023-06-27 14:50:00,28.33,28.33,28.29,28.3,550837.0,26.8575,26.8575,26.8195,26.829,550837.0
2023-06-27 15:00:00,28.31,28.32,28.29,28.3,499288.0,26.8385,26.848,26.8195,26.829,499288.0
2023-06-27 15:10:00,28.3,28.3,28.26,28.26,466547.0,26.829,26.829,26.7911,26.7911,466547.0
2023-06-27 15:20:00,28.27,28.27,28.24,28.24,618565.0,26.8006,26.8006,26.7721,26.7721,618565.0
2023-06-27 15:30:00,28.25,28.25,28.21,28.23,987205.0,26.7816,26.7816,26.7437,26.7627,987205.0
2023-06-27 15:40:00,28.23,28.27,28.23,28.25,748393.0,26.7627,26.8006,26.7627,26.7816,748393.0
2023-06-27 15:50:00,28.25,28.26,28.23,28.24,3212695.0,26.7816,26.7911,26.7627,26.7721,3212695.0
2023-06-28 09:30:00,28.25,28.27,28.08,28.13,1813544.0,26.7816,26.8006,26.6205,26.6679,1813544.0
2023-06-28 09:40:00,28.13,28.14,28.0,28.0,1189553.0,26.6679,26.6773,26.5446,26.5446,1189553.0
2023-06-28 09:50:00,28.01,28.06,27.97,28.05,1186039.0,26.5541,26.6015,26.5162,26.592,1186039.0
2023-06-28 10:00:00,28.05,28.07,27.99,28.02,979606.0,26.592,26.611,26.5351,26.5636,979606.0
2023-06-28 10:10:00,28.02,28.05,28.01,28.05,607549.0,26.5636,26.592,26.5541,26.592,607549.0
2023-06-28 10:20:00,28.05,28.08,28.0,28.01,678366.0,26.592,26.6205,26.5446,26.5541,678366.0
2023-06-28 10:30:00,28.01,28.03,27.95,27.98,1274573.0,26.5541,26.5731,26.4972,26.5257,1274573.0
2023-06-28 10:40:00,27.98,27.98,27.93,27.96,1267237.0,26.5257,26.5257,26.4783,26.5067,1267237.0
2023-06-28 10:50:00,27.97,27.99,27.92,27.93,940245.0,26.5162,26.5351,26.4688,26.4783,940245.0
2023-06-28 11:00:00,27.93,27.96,27.9,27.95,765400.0,26.4783,26.5067,26.4498,26.4972,765400.0
2023-06-28 11:10:00,27.96,28.04,27.94,28.03,639995.0,26.5067,26.5825,26.4877,26.5731,639995.0
2023-06-28 11:20:00,28.04,28.05,27.98,28.03,1144696.0,26.5825,26.592,26.5257,26.5731,1144696.0
2023-06-28 11:30:00,28.03,28.06,28.02,28.04,648896.0,26.5731,26.6015,26.5636,26.5825,648896.0
2023-06-28 11:40:00,28.03,28.07,28.03,28.05,456156.0,26.5731,26.611,26.5731,26.592,456156.0
2023-06-28 11:50:00,28.04,28.05,28.01,28.03,359015.0,26.5825,26.592,26.5541,26.5731,359015.0
2023-06-28 12:00:00,28.03,28.06,28.03,28.05,361865.0,26.5731,26.6015,26.5731,26.592,361865.0
2023-06-28 12:10:00,28.05,28.08,28.05,28.06,679582.0,26.592,26.6205,26.592,26.6015,679582.0
2023-06-28 12:20:00,28.06,28.08,28.03,28.08,537433.0,26.6015,26.6205,26.5731,26.6205,537433.0
2023-06-28 12:30:00,28.07,28.12,28.06,28.11,1037708.0,26.611,26.6584,26.6015,26.6489,1037708.0
2023-06-28 12:40:00,28.11,28.13,28.01,28.01,656263.0,26.6489,26.6679,26.5541,26.5541,656263.0
2023-06-28 12:50:00,28.02,28.02,27.95,28.01,609254.0,26.5636,26.5636,26.4972,26.5541,609254.0
2023-06-28 13:00:00,28.01,28.02,27.98,27.99,396761.0,26.5541,26.5636,26.5257,26.5351,396761.0
2023-06-28 13:10:00,27.99,28.01,27.96,28.0,342196.0,26.5351,26.5541,26.5067,26.5446,342196.0
2023-06-28 13:20:00,28.0,28.01,27.98,28.01,416554.0,26.5446,26.5541,26.5257,26.5541,416554.0
2023-06-28 13:30:00,28.01,28.02,27.96,27.98,549827.0,26.5541,26.5636,26.5067,26.5257,549827.0
2023-06-28 13:40:00,27.98,28.03,27.97,28.02,482942.0,26.5257,26.5731,26.5162,26.5636,482942.0
2023-06-28 13:50:00,28.01,28.05,28.0,28.04,529932.0,26.5541,26.592,26.5446,26.5825,529932.0
2023-06-28 14:00:00,28.04,28.05,28.01,28.01,483908.0,26.5825,26.592,26.5541,26.5541,483908.0
2023-06-28 14:10:00,28.01,28.03,28.0,28.01,458678.0,26.5541,26.5731,26.5446,26.5541,458678.0
2023-06-28 14:20:00,28.02,28.03,28.01,28.03,311549.0,26.5636,26.5731,26.5541,26.5731,311549.0
2023-06-28 14:30:00,28.02,28.05,28.02,28.04,530133.0,26.5636,26.592,26.5636,26.5825,530133.0
2023-06-28 14:40:00,28.04,28.05,28.02,28.03,331217.0,26.5825,26.592,26.5636,26.5731,331217.0
2023-06-28 14:50:00,28.03,28.05,28.02,28.02,403208.0,26.5731,26.592,26.5636,26.5636,403208.0
2023-06-28 15:00:00,28.03,28.04,27.99,28.04,583409.0,26.5731,26.5825,26.5351,26.5825,583409.0
2023-06-28 15:10:00,28.04,28.05,28.0,28.02,443034.0,26.5825,26.592,26.5446,26.5636,443034.0
2023-06-28 15:20:00,28.03,28.04,28.02,28.03,415528.0,26.5731,26.5825,26.5636,26.5731,415528.0
2023-06-28 15:30:00,28.02,28.04,28.02,28.04,621561.0,26.5636,26.5825,26.5636,26.5825,621561.0
2023-06-28 15:40:00,28.04,28.05,28.03,28.04,823807.0,26.5825,26.592,26.5731,26.5825,823807.0
2023-06-28 15:50:00,28.04,28.08,28.01,28.08,3131483.0,26.5825,26.6205,26.5541,26.6205,3131483.0
2023-06-29 09:30:00,28.5,28.98,28.4,28.92,8151269.0,27.0186,27.4737,26.9238,27.4168,8151269.0
2023-06-29 09:40:00,28.93,29.0,28.78,28.83,3946504.0,27.4263,27.4926,27.2841,27.3315,3946504.0
2023-06-29 09:50:00,28.83,28.87,28.72,28.76,1831500.0,27.3315,27.3694,27.2272,27.2651,1831500.0
2023-06-29 10:00:00,28.76,28.83,28.75,28.82,2537847.0,27.2651,27.3315,27.2556,27.322,2537847.0
2023-06-29 10:10:00,28.81,28.83,28.72,28.77,2175033.0,27.3125,27.3315,27.2272,27.2746,2175033.0
2023-06-29 10:20:00,28.78,28.8,28.73,28.79,956314.0,27.2841,27.303,27.2367,27.2936,956314.0
2023-06-29 10:30:00,28.79,28.82,28.71,28.73,1729845.0,27.2936,27.322,27.2177,27.2367,1729845.0
2023-06-29 10:40:00,28.74,28.77,28.7,28.72,2108129.0,27.2462,27.2746,27.2082,27.2272,2108129.0
2023-06-29 10:50:00,28.72,28.72,28.59,28.69,1682472.0,27.2272,27.2272,27.1039,27.1988,1682472.0
2023-06-29 11:00:00,28.69,28.7,28.64,28.69,1064169.0,27.1988,27.2082,27.1514,27.1988,1064169.0
2023-06-29 11:10:00,28.69,28.75,28.68,28.7,892012.0,27.1988,27.2556,27.1893,27.2082,892012.0
2023-06-29 11:20:00,28.7,28.71,28.63,28.7,874527.0,27.2082,27.2177,27.1419,27.2082,874527.0
2023-06-29 11:30:00,28.69,28.74,28.68,28.74,1066619.0,27.1988,27.2462,27.1893,27.2462,1066619.0
2023-06-29 11:40:00,28.73,28.79,28.73,28.75,1187608.0,27.2367,27.2936,27.2367,27.2556,1187608.0
2023-06-29 11:50:00,28.75,28.78,28.66,28.7,981577.0,27.2556,27.2841,27.1703,27.2082,981577.0
2023-06-29 12:00:00,28.71,28.76,28.69,28.72,699131.0,27.2177,27.2651,27.1988,27.2272,699131.0
2023-06-29 12:10:00,28.73,28.76,28.7,28.75,1010478.0,27.2367,27.2651,27.2082,27.2556,1010478.0
2023-06-29 12:20:00,28.76,28.79,28.75,28.76,811179.0,27.2651,27.2936,27.2556,27.2651,811179.0
2023-06-29 12:30:00,28.76,28.77,28.74,28.74,581688.0,27.2651,27.2746,27.2462,27.2462,581688.0
2023-06-29 12:40:00,28.75,28.75,28.71,28.71,613522.0,27.2556,27.2556,27.2177,27.2177,613522.0
2023-06-29 12:50:00,28.71,28.75,28.7,28.74,966633.0,27.2177,27.2556,27.2082,27.2462,966633.0
2023-06-29 13:00:00,28.74,28.75,28.68,28.68,805056.0,27.2462,27.2556,27.1893,27.1893,805056.0
2023-06-29 13:10:00,28.69,28.71,28.64,28.71,1478381.0,27.1988,27.2177,27.1514,27.2177,1478381.0
2023-06-29 13:20:00,28.7,28.71,28.67,28.69,524089.0,27.2082,27.2177,27.1798,27.1988,524089.0
2023-06-29 13:30:00,28.69,28.72,28.68,28.71,1031723.0,27.1988,27.2272,27.1893,27.2177,1031723.0
2023-06-29 13:40:00,28.71,28.72,28.69,28.71,1150228.0,27.2177,27.2272,27.1988,27.2177,1150228.0
2023-06-29 13:50:00,28.71,28.72,28.68,28.71,1055636.0,27.2177,27.2272,27.1893,27.2177,1055636.0
2023-06-29 14:00:00,28.71,28.72,28.67,28.68,761595.0,27.2177,27.2272,27.1798,27.1893,761595.0
2023-06-29 14:10:00,28.68,28.72,28.67,28.71,615994.0,27.1893,27.2272,27.1798,27.2177,615994.0
2023-06-29 14:20:00,28.72,28.72,28.67,28.7,1200261.0,27.2272,27.2272,27.1798,27.2082,1200261.0
2023-06-29 14:30:00,28.7,28.72,28.68,28.7,1033747.0,27.2082,27.2272,27.1893,27.2082,1033747.0
2023-06-29 14:40:00,28.7,28.72,28.69,28.71,544735.0,27.2082,27.2272,27.1988,27.2177,544735.0
2023-06-29 14:50:00,28.71,28.71,28.69,28.7,557252.0,27.2177,27.2177,27.1988,27.2082,557252.0
2023-06-29 15:00:00,28.7,28.71,28.68,28.71,866659.0,27.2082,27.2177,27.1893,27.2177,866659.0
2023-06-29 15:10:00,28.71,28.74,28.7,28.71,1222031.0,27.2177,27.2462,27.2082,27.2177,1222031.0
2023-06-29 15:20:00,28.71,28.72,28.64,28.64,1187711.0,27.2177,27.2272,27.1514,27.1514,1187711.0
2023-06-29 15:30:00,28.65,28.69,28.61,28.66,1770950.0,27.1608,27.1988,27.1229,27.1703,1770950.0
2023-06-29 15:40:00,28.66,28.69,28.62,28.68,2347587.0,27.1703,27.1988,27.1324,27.1893,2347587.0
2023-06-29 15:50:00,28.68,28.71,28.63,28.67,4944774.0,27.1893,27.2177,27.1419,27.1798,4944774.0
2023-06-30 09:30:00,28.94,29.11,28.85,28.87,3918411.0,27.4358,27.5969,27.3504,27.3694,3918411.0
2023-06-30 09:40:00,28.87,28.92,28.71,28.76,1461309.0,27.3694,27.4168,27.2177,27.2651,1461309.0
2023-06-30 09:50:00,28.76,28.91,28.75,28.84,921288.0,27.2651,27.4073,27.2556,27.341,921288.0
2023-06-30 10:00:00,28.84,28.95,28.82,28.95,1274420.0,27.341,27.4452,27.322,27.4452,1274420.0
2023-06-30 10:10:00,28.95,28.98,28.89,28.9,1505358.0,27.4452,27.4737,27.3884,27.3978,1505358.0
2023-06-30 10:20:00,28.9,28.92,28.88,28.92,745750.0,27.3978,27.4168,27.3789,27.4168,745750.0
2023-06-30 10:30:00,28.92,28.93,28.79,28.8,1149653.0,27.4168,27.4263,27.2936,27.303,1149653.0
2023-06-30 10:40:00,28.8,28.83,28.73,28.74,1419407.0,27.303,27.3315,27.2367,27.2462,1419407.0
2023-06-30 10:50:00,28.75,28.76,28.67,28.71,1017559.0,27.2556,27.2651,27.1798,27.2177,1017559.0
2023-06-30 11:00:00,28.71,28.77,28.68,28.77,824173.0,27.2177,27.2746,27.1893,27.2746,824173.0
2023-06-30 11:10:00,28.77,28.78,28.71,28.75,942927.0,27.2746,27.2841,27.2177,27.2556,942927.0
2023-06-30 11:20:00,28.75,28.77,28.71,28.75,623110.0,27.2556,27.2746,27.2177,27.2556,623110.0
2023-06-30 11:30:00,28.75,28.78,28.7,28.78,624114.0,27.2556,27.2841,27.2082,27.2841,624114.0
2023-06-30 11:40:00,28.77,28.81,28.76,28.8,590878.0,27.2746,27.3125,27.2651,27.303,590878.0
2023-06-30 11:50:00,28.8,28.82,28.75,28.82,1159364.0,27.303,27.322,27.2556,27.322,1159364.0
2023-06-30 12:00:00,28.82,28.85,28.8,28.83,808040.0,27.322,27.3504,27.303,27.3315,808040.0
2023-06-30 12:10:00,28.83,28.86,28.82,28.85,609720.0,27.3315,27.3599,27.322,27.3504,609720.0
2023-06-30 12:20:00,28.86,28.87,28.83,28.85,754897.0,27.3599,27.3694,27.3315,27.3504,754897.0
2023-06-30 12:30:00,28.84,28.91,28.84,28.88,1118970.0,27.341,27.4073,27.341,27.3789,1118970.0
2023-06-30 12:40:00,28.89,28.89,28.86,28.87,376417.0,27.3884,27.3884,27.3599,27.3694,376417.0
2023-06-30 12:50:00,28.88,28.88,28.86,28.88,410324.0,27.3789,27.3789,27.3599,27.3789,410324.0
2023-06-30 13:00:00,28.88,28.88,28.83,28.84,321231.0,27.3789,27.3789,27.3315,27.341,321231.0
2023-06-30 13:10:00,28.84,28.86,28.83,28.86,441642.0,27.341,27.3599,27.3315,27.3599,441642.0
2023-06-30 13:20:00,28.85,28.88,28.85,28.88,406505.0,27.3504,27.3789,27.3504,27.3789,406505.0
2023-06-30 13:30:00,28.88,28.92,28.87,28.9,966423.0,27.3789,27.4168,27.3694,27.3978,966423.0
2023-06-30 13:40:00,28.89,28.93,28.89,28.92,706796.0,27.3884,27.4263,27.3884,27.4168,706796.0
2023-06-30 13:50:00,28.93,28.95,28.92,28.94,829855.0,27.4263,27.4452,27.4168,27.4358,829855.0
2023-06-30 14:00:00,28.94,28.94,28.88,28.9,1339387.0,27.4358,27.4358,27.3789,27.3978,1339387.0
2023-06-30 14:10:00,28.9,28.9,28.86,28.86,662785.0,27.3978,27.3978,27.3599,27.3599,662785.0
2023-06-30 14:20:00,28.87,28.87,28.82,28.86,544638.0,27.3694,27.3694,27.322,27.3599,544638.0
2023-06-30 14:30:00,28.86,28.87,28.84,28.87,408313.0,27.3599,27.3694,27.341,27.3694,408313.0
2023-06-30 14:40:00,28.86,28.9,28.86,28.88,566460.0,27.3599,27.3978,27.3599,27.3789,566460.0
2023-06-30 14:50:00,28.88,28.9,28.86,28.87,448410.0,27.3789,27.3978,27.3599,27.3694,448410.0
2023-06-30 15:00:00,28.87,28.89,28.86,28.88,600667.0,27.3694,27.3884,27.3599,27.3789,600667.0
2023-06-30 15:10:00,28.87,28.89,28.87,28.89,332749.0,27.3694,27.3884,27.3694,27.3884,332749.0
2023-06-30 15:20:00,28.89,28.89,28.85,28.89,619479.0,27.3884,27.3884,27.3504,27.3884,619479.0
2023-06-30 15:30:00,28.89,28.9,28.86,28.87,884841.0,27.3884,27.3978,27.3599,27.3694,884841.0
2023-06-30 15:40:00,28.88,28.89,28.82,28.82,1042009.0,27.3789,27.3884,27.322,27.322,1042009.0
2023-06-30 15:50:00,28.83,28.84,28.69,28.69,5796903.0,27.3315,27.341,27.1988,27.1988,5796903.0
2023-07-03 09:30:00,28.68,28.91,28.65,28.87,2082615.0,27.1893,27.4073,27.1608,27.3694,2082615.0
2023-07-03 09:40:00,28.87,29.04,28.81,29.01,1636031.0,27.3694,27.5306,27.3125,27.5021,1636031.0
2023-07-03 09:50:00,29.01,29.02,28.86,28.91,1049563.0,27.5021,27.5116,27.3599,27.4073,1049563.0
2023-07-03 10:00:00,28.91,28.98,28.79,28.98,1240560.0,27.4073,27.4737,27.2936,27.4737,1240560.0
2023-07-03 10:10:00,28.97,29.01,28.92,28.96,1032577.0,27.4642,27.5021,27.4168,27.4547,1032577.0
2023-07-03 10:20:00,28.96,29.01,28.92,28.96,670939.0,27.4547,27.5021,27.4168,27.4547,670939.0
2023-07-03 10:30:00,28.97,29.01,28.96,29.01,647412.0,27.4642,27.5021,27.4547,27.5021,647412.0
2023-07-03 10:40:00,29.0,29.09,29.0,29.0,1433555.0,27.4926,27.578,27.4926,27.4926,1433555.0
2023-07-03 10:50:00,29.01,29.1,28.99,29.09,1181494.0,27.5021,27.5874,27.4832,27.578,1181494.0
2023-07-03 11:00:00,29.09,29.2,29.08,29.2,1580059.0,27.578,27.6822,27.5685,27.6822,1580059.0
2023-07-03 11:10:00,29.19,29.2,29.14,29.17,1026143.0,27.6728,27.6822,27.6254,27.6538,1026143.0
2023-07-03 11:20:00,29.17,29.21,29.14,29.19,1336201.0,27.6538,27.6917,27.6254,27.6728,1336201.0
2023-07-03 11:30:00,29.2,29.26,29.17,29.26,1057073.0,27.6822,27.7391,27.6538,27.7391,1057073.0
2023-07-03 11:40:00,29.26,29.31,29.25,29.28,1087217.0,27.7391,27.7865,27.7296,27.7581,1087217.0
2023-07-03 11:50:00,29.29,29.35,29.28,29.32,1047965.0,27.7676,27.8244,27.7581,27.796,1047965.0
2023-07-03 12:00:00,29.32,29.34,29.3,29.33,1199726.0,27.796,27.815,27.777,27.8055,1199726.0
2023-07-03 12:10:00,29.33,29.33,29.27,29.29,1046129.0,27.8055,27.8055,27.7486,27.7676,1046129.0
2023-07-03 12:20:00,29.29,29.33,29.27,29.32,1237019.0,27.7676,27.8055,27.7486,27.796,1237019.0
2023-07-03 12:30:00,29.32,29.32,29.22,29.23,1140642.0,27.796,27.796,27.7012,27.7107,1140642.0
2023-07-03 12:40:00,29.23,29.24,29.18,29.21,1329506.0,27.7107,27.7202,27.6633,27.6917,1329506.0
2023-07-03 12:50:00,29.22,29.25,29.14,29.18,2419377.0,27.7012,27.7296,27.6254,27.6633,2419377.0
2023-07-05 09:30:00,29.14,29.17,28.94,29.03,2381311.0,27.6254,27.6538,27.4358,27.5211,2381311.0
2023-07-05 09:40:00,29.02,29.07,28.94,29.05,1028003.0,27.5116,27.559,27.4358,27.54,1028003.0
2023-07-05 09:50:00,29.05,29.1,29.02,29.08,770230.0,27.54,27.5874,27.5116,27.5685,770230.0
2023-07-05 10:00:00,29.08,29.14,29.02,29.1,1059587.0,27.5685,27.6254,27.5116,27.5874,1059587.0
2023-07-05 10:10:00,29.1,29.11,29.03,29.08,660554.0,27.5874,27.5969,27.5211,27.5685,660554.0
2023-07-05 10:20:00,29.08,29.1,29.02,29.03,894688.0,27.5685,27.5874,27.5116,27.5211,894688.0
2023-07-05 10:30:00,29.04,29.07,28.99,29.02,750139.0,27.5306,27.559,27.4832,27.5116,750139.0
2023-07-05 10:40:00,29.02,29.08,28.99,29.05,777908.0,27.5116,27.5685,27.4832,27.54,777908.0
2023-07-05 10:50:00,29.04,29.1,29.04,29.1,723184.0,27.5306,27.5874,27.5306,27.5874,723184.0
2023-07-05 11:00:00,29.1,29.15,29.09,29.12,969838.0,27.5874,27.6348,27.578,27.6064,969838.0
2023-07-05 11:10:00,29.12,29.23,29.11,29.22,813614.0,27.6064,27.7107,27.5969,27.7012,813614.0
2023-07-05 11:20:00,29.21,29.34,29.2,29.3,1080936.0,27.6917,27.815,27.6822,27.777,1080936.0
2023-07-05 11:30:00,29.3,29.42,29.3,29.37,1212681.0,27.777,27.8908,27.777,27.8434,1212681.0
2023-07-05 11:40:00,29.37,29.38,29.31,29.31,489141.0,27.8434,27.8529,27.7865,27.7865,489141.0
2023-07-05 11:50:00,29.31,29.35,29.3,29.33,424036.0,27.7865,27.8244,27.777,27.8055,424036.0
2023-07-05 12:00:00,29.33,29.34,29.3,29.33,462331.0,27.8055,27.815,27.777,27.8055,462331.0
2023-07-05 12:10:00,29.33,29.33,29.27,29.28,504205.0,27.8055,27.8055,27.7486,27.7581,504205.0
2023-07-05 12:20:00,29.28,29.31,29.27,29.28,290461.0,27.7581,27.7865,27.7486,27.7581,290461.0
2023-07-05 12:30:00,29.28,29.29,29.25,29.28,487117.0,27.7581,27.7676,27.7296,27.7581,487117.0
2023-07-05 12:40:00,29.28,29.28,29.23,29.27,327434.0,27.7581,27.7581,27.7107,27.7486,327434.0
2023-07-05 12:50:00,29.27,29.29,29.25,29.29,468012.0,27.7486,27.7676,27.7296,27.7676,468012.0
2023-07-05 13:00:00,29.29,29.29,29.26,29.27,365535.0,27.7676,27.7676,27.7391,27.7486,365535.0
2023-07-05 13:10:00,29.26,29.27,29.19,29.21,516720.0,27.7391,27.7486,27.6728,27.6917,516720.0
2023-07-05 13:20:00,29.2,29.22,29.19,29.21,329347.0,27.6822,27.7012,27.6728,27.6917,329347.0
2023-07-05 13:30:00,29.21,29.22,29.19,29.22,429022.0,27.6917,27.7012,27.6728,27.7012,429022.0
2023-07-05 13:40:00,29.21,29.26,29.21,29.26,304178.0,27.6917,27.7391,27.6917,27.7391,304178.0
2023-07-05 13:50:00,29.26,29.26,29.22,29.22,302526.0,27.7391,27.7391,27.7012,27.7012,302526.0
2023-07-05 14:00:00,29.23,29.24,29.19,29.2,433091.0,27.7107,27.7202,27.6728,27.6822,433091.0
2023-07-05 14:10:00,29.2,29.21,29.15,29.18,369180.0,27.6822,27.6917,27.6348,27.6633,369180.0
2023-07-05 14:20:00,29.18,29.21,29.16,29.2,299638.0,27.6633,27.6917,27.6443,27.6822,299638.0
2023-07-05 14:30:00,29.2,29.21,29.17,29.21,320883.0,27.6822,27.6917,27.6538,27.6917,320883.0
2023-07-05 14:40:00,29.2,29.22,29.19,29.2,368497.0,27.6822,27.7012,27.6728,27.6822,368497.0
2023-07-05 14:50:00,29.2,29.2,29.16,29.19,214659.0,27.6822,27.6822,27.6443,27.6728,214659.0
2023-07-05 15:00:00,29.19,29.21,29.18,29.2,400504.0,27.6728,27.6917,27.6633,27.6822,400504.0
2023-07-05 15:10:00,29.2,29.2,29.17,29.18,485051.0,27.6822,27.6822,27.6538,27.6633,485051.0
2023-07-05 15:20:00,29.18,29.19,29.16,29.18,686704.0,27.6633,27.6728,27.6443,27.6633,686704.0
2023-07-05 15:30:00,29.18,29.19,29.11,29.12,979837.0,27.6633,27.6728,27.5969,27.6064,979837.0
2023-07-05 15:40:00,29.13,29.15,29.1,29.12,937444.0,27.6159,27.6348,27.5874,27.6064,937444.0
2023-07-05 15:50:00,29.12,29.13,29.08,29.09,1976283.0,27.6064,27.6159,27.5685,27.578,1976283.0
2023-07-06 09:30:00,28.8,28.82,28.52,28.57,3363428.0,27.303,27.322,27.0376,27.085,3363428.0
2023-07-06 09:40:00,28.57,28.58,28.33,28.43,2490550.0,27.085,27.0945,26.8575,26.9523,2490550.0
2023-07-06 09:50:00,28.43,28.55,28.43,28.45,1426969.0,26.9523,27.066,26.9523,26.9712,1426969.0
2023-07-06 10:00:00,28.46,28.47,28.36,28.39,919778.0,26.9807,26.9902,26.8859,26.9143,919778.0
2023-07-06 10:10:00,28.39,28.42,28.31,28.33,1693345.0,26.9143,26.9428,26.8385,26.8575,1693345.0
2023-07-06 10:20:00,28.33,28.39,28.27,28.27,1479560.0,26.8575,26.9143,26.8006,26.8006,1479560.0
2023-07-06 10:30:00,28.27,28.33,28.17,28.17,1796569.0,26.8006,26.8575,26.7058,26.7058,1796569.0
2023-07-06 10:40:00,28.17,28.27,28.14,28.21,1033695.0,26.7058,26.8006,26.6773,26.7437,1033695.0
2023-07-06 10:50:00,28.21,28.22,28.16,28.21,1171974.0,26.7437,26.7532,26.6963,26.7437,1171974.0
2023-07-06 11:00:00,28.21,28.24,28.16,28.16,837155.0,26.7437,26.7721,26.6963,26.6963,837155.0
2023-07-06 11:10:00,28.16,28.22,28.12,28.14,1020032.0,26.6963,26.7532,26.6584,26.6773,1020032.0
2023-07-06 11:20:00,28.14,28.18,28.1,28.17,1281964.0,26.6773,26.7153,26.6394,26.7058,1281964.0
2023-07-06 11:30:00,28.17,28.24,28.16,28.22,904689.0,26.7058,26.7721,26.6963,26.7532,904689.0
2023-07-06 11:40:00,28.23,28.29,28.22,28.28,850929.0,26.7627,26.8195,26.7532,26.8101,850929.0
2023-07-06 11:50:00,28.28,28.28,28.24,28.27,747980.0,26.8101,26.8101,26.7721,26.8006,747980.0
2023-07-06 12:00:00,28.27,28.28,28.23,28.27,845774.0,26.8006,26.8101,26.7627,26.8006,845774.0
2023-07-06 12:10:00,28.26,28.29,28.25,28.27,616638.0,26.7911,26.8195,26.7816,26.8006,616638.0
2023-07-06 12:20:00,28.28,28.28,28.21,28.21,555488.0,26.8101,26.8101,26.7437,26.7437,555488.0
2023-07-06 12:30:00,28.21,28.22,28.11,28.12,1126393.0,26.7437,26.7532,26.6489,26.6584,1126393.0
2023-07-06 12:40:00,28.12,28.19,28.1,28.19,1016426.0,26.6584,26.7247,26.6394,26.7247,1016426.0
2023-07-06 12:50:00,28.19,28.19,28.15,28.16,474120.0,26.7247,26.7247,26.6868,26.6963,474120.0
2023-07-06 13:00:00,28.16,28.16,28.12,28.13,720932.0,26.6963,26.6963,26.6584,26.6679,720932.0
2023-07-06 13:10:00,28.14,28.19,28.13,28.18,540626.0,26.6773,26.7247,26.6679,26.7153,540626.0
2023-07-06 13:20:00,28.18,28.2,28.17,28.19,554639.0,26.7153,26.7342,26.7058,26.7247,554639.0
2023-07-06 13:30:00,28.19,28.21,28.15,28.19,731118.0,26.7247,26.7437,26.6868,26.7247,731118.0
2023-07-06 13:40:00,28.19,28.21,28.17,28.21,392282.0,26.7247,26.7437,26.7058,26.7437,392282.0
2023-07-06 13:50:00,28.21,28.22,28.19,28.21,569885.0,26.7437,26.7532,26.7247,26.7437,569885.0
2023-07-06 14:00:00,28.21,28.22,28.2,28.21,509139.0,26.7437,26.7532,26.7342,26.7437,509139.0
2023-07-06 14:10:00,28.21,28.22,28.2,28.21,443032.0,26.7437,26.7532,26.7342,26.7437,443032.0
2023-07-06 14:20:00,28.21,28.23,28.2,28.21,550697.0,26.7437,26.7627,26.7342,26.7437,550697.0
2023-07-06 14:30:00,28.21,28.24,28.2,28.24,509991.0,26.7437,26.7721,26.7342,26.7721,509991.0
2023-07-06 14:40:00,28.24,28.28,28.23,28.28,607459.0,26.7721,26.8101,26.7627,26.8101,607459.0
2023-07-06 14:50:00,28.28,28.29,28.26,28.28,622171.0,26.8101,26.8195,26.7911,26.8101,622171.0
2023-07-06 15:00:00,28.28,28.28,28.24,28.27,535933.0,26.8101,26.8101,26.7721,26.8006,535933.0
2023-07-06 15:10:00,28.27,28.29,28.25,28.27,682271.0,26.8006,26.8195,26.7816,26.8006,682271.0
2023-07-06 15:20:00,28.28,28.31,28.26,28.3,656266.0,26.8101,26.8385,26.7911,26.829,656266.0
2023-07-06 15:30:00,28.3,28.32,28.27,28.32,810540.0,26.829,26.848,26.8006,26.848,810540.0
2023-07-06 15:40:00,28.3,28.31,28.26,28.28,1479042.0,26.829,26.8385,26.7911,26.8101,1479042.0
2023-07-06 15:50:00,28.28,28.33,28.27,28.29,3852174.0,26.8101,26.8575,26.8006,26.8195,3852174.0
2023-07-07 09:30:00,28.3,28.61,28.29,28.53,2567390.0,26.829,27.1229,26.8195,27.0471,2567390.0
2023-07-07 09:40:00,28.52,28.61,28.47,28.55,1117860.0,27.0376,27.1229,26.9902,27.066,1117860.0
2023-07-07 09:50:00,28.55,28.58,28.49,28.54,954012.0,27.066,27.0945,27.0091,27.0565,954012.0
2023-07-07 10:00:00,28.54,28.58,28.45,28.49,831742.0,27.0565,27.0945,26.9712,27.0091,831742.0
2023-07-07 10:10:00,28.5,28.55,28.48,28.51,642245.0,27.0186,27.066,26.9997,27.0281,642245.0
2023-07-07 10:20:00,28.51,28.55,28.48,28.53,639770.0,27.0281,27.066,26.9997,27.0471,639770.0
2023-07-07 10:30:00,28.54,28.58,28.5,28.55,690867.0,27.0565,27.0945,27.0186,27.066,690867.0
2023-07-07 10:40:00,28.54,28.57,28.5,28.53,422029.0,27.0565,27.085,27.0186,27.0471,422029.0
2023-07-07 10:50:00,28.53,28.57,28.51,28.55,516647.0,27.0471,27.085,27.0281,27.066,516647.0
2023-07-07 11:00:00,28.55,28.59,28.54,28.55,452068.0,27.066,27.1039,27.0565,27.066,452068.0
2023-07-07 11:10:00,28.55,28.58,28.54,28.58,465129.0,27.066,27.0945,27.0565,27.0945,465129.0
2023-07-07 11:20:00,28.57,28.6,28.57,28.6,575812.0,27.085,27.1134,27.085,27.1134,575812.0
2023-07-07 11:30:00,28.6,28.64,28.59,28.62,718620.0,27.1134,27.1514,27.1039,27.1324,718620.0
2023-07-07 11:40:00,28.63,28.63,28.57,28.58,508441.0,27.1419,27.1419,27.085,27.0945,508441.0
2023-07-07 11:50:00,28.58,28.63,28.55,28.62,510985.0,27.0945,27.1419,27.066,27.1324,510985.0
2023-07-07 12:00:00,28.61,28.63,28.59,28.61,444823.0,27.1229,27.1419,27.1039,27.1229,444823.0
2023-07-07 12:10:00,28.61,28.62,28.57,28.61,540761.0,27.1229,27.1324,27.085,27.1229,540761.0
2023-07-07 12:20:00,28.61,28.65,28.6,28.64,527518.0,27.1229,27.1608,27.1134,27.1514,527518.0
2023-07-07 12:30:00,28.64,28.7,28.62,28.69,767538.0,27.1514,27.2082,27.1324,27.1988,767538.0
2023-07-07 12:40:00,28.69,28.73,28.68,28.7,710471.0,27.1988,27.2367,27.1893,27.2082,710471.0
2023-07-07 12:50:00,28.7,28.78,28.7,28.78,577435.0,27.2082,27.2841,27.2082,27.2841,577435.0
2023-07-07 13:00:00,28.78,28.82,28.77,28.79,720433.0,27.2841,27.322,27.2746,27.2936,720433.0
2023-07-07 13:10:00,28.78,28.79,28.74,28.76,630786.0,27.2841,27.2936,27.2462,27.2651,630786.0
2023-07-07 13:20:00,28.76,28.77,28.73,28.74,450356.0,27.2651,27.2746,27.2367,27.2462,450356.0
2023-07-07 13:30:00,28.74,28.74,28.68,28.71,578423.0,27.2462,27.2462,27.1893,27.2177,578423.0
2023-07-07 13:40:00,28.71,28.77,28.7,28.75,542507.0,27.2177,27.2746,27.2082,27.2556,542507.0
2023-07-07 13:50:00,28.74,28.75,28.7,28.73,397149.0,27.2462,27.2556,27.2082,27.2367,397149.0
2023-07-07 14:00:00,28.73,28.75,28.72,28.74,312841.0,27.2367,27.2556,27.2272,27.2462,312841.0
2023-07-07 14:10:00,28.74,28.75,28.72,28.74,321773.0,27.2462,27.2556,27.2272,27.2462,321773.0
2023-07-07 14:20:00,28.74,28.77,28.73,28.77,267102.0,27.2462,27.2746,27.2367,27.2746,267102.0
2023-07-07 14:30:00,28.77,28.77,28.73,28.75,295158.0,27.2746,27.2746,27.2367,27.2556,295158.0
2023-07-07 14:40:00,28.75,28.76,28.72,28.76,393101.0,27.2556,27.2651,27.2272,27.2651,393101.0
2023-07-07 14:50:00,28.76,28.77,28.74,28.75,481388.0,27.2651,27.2746,27.2462,27.2556,481388.0
2023-07-07 15:00:00,28.75,28.77,28.74,28.75,287645.0,27.2556,27.2746,27.2462,27.2556,287645.0
2023-07-07 15:10:00,28.75,28.77,28.7,28.72,443803.0,27.2556,27.2746,27.2082,27.2272,443803.0
2023-07-07 15:20:00,28.71,28.72,28.68,28.69,624208.0,27.2177,27.2272,27.1893,27.1988,624208.0
2023-07-07 15:30:00,28.68,28.71,28.62,28.62,1025830.0,27.1893,27.2177,27.1324,27.1324,1025830.0
2023-07-07 15:40:00,28.63,28.63,28.51,28.53,1551201.0,27.1419,27.1419,27.0281,27.0471,1551201.0
2023-07-07 15:50:00,28.53,28.58,28.49,28.54,3019546.0,27.0471,27.0945,27.0091,27.0565,3019546.0
2023-07-10 09:30:00,28.59,28.7,28.49,28.52,2498506.0,27.1039,27.2082,27.0091,27.0376,2498506.0
2023-07-10 09:40:00,28.52,28.65,28.47,28.64,1277648.0,27.0376,27.1608,26.9902,27.1514,1277648.0
2023-07-10 09:50:00,28.64,28.8,28.61,28.76,1404678.0,27.1514,27.303,27.1229,27.2651,1404678.0
2023-07-10 10:00:00,28.77,28.85,28.75,28.84,1012599.0,27.2746,27.3504,27.2556,27.341,1012599.0
2023-07-10 10:10:00,28.84,28.85,28.78,28.82,873295.0,27.341,27.3504,27.2841,27.322,873295.0
2023-07-10 10:20:00,28.82,28.82,28.72,28.75,776203.0,27.322,27.322,27.2272,27.2556,776203.0
2023-07-10 10:30:00,28.75,28.76,28.66,28.69,742248.0,27.2556,27.2651,27.1703,27.1988,742248.0
2023-07-10 10:40:00,28.7,28.79,28.69,28.79,613159.0,27.2082,27.2936,27.1988,27.2936,613159.0
2023-07-10 10:50:00,28.78,28.8,28.74,28.8,823289.0,27.2841,27.303,27.2462,27.303,823289.0
2023-07-10 11:00:00,28.8,28.83,28.72,28.74,774407.0,27.303,27.3315,27.2272,27.2462,774407.0
2023-07-10 11:10:00,28.74,28.74,28.7,28.73,395961.0,27.2462,27.2462,27.2082,27.2367,395961.0
2023-07-10 11:20:00,28.73,28.78,28.7,28.77,433033.0,27.2367,27.2841,27.2082,27.2746,433033.0
2023-07-10 11:30:00,28.76,28.78,28.75,28.78,332862.0,27.2651,27.2841,27.2556,27.2841,332862.0
2023-07-10 11:40:00,28.78,28.81,28.76,28.81,378559.0,27.2841,27.3125,27.2651,27.3125,378559.0
2023-07-10 11:50:00,28.8,28.82,28.78,28.82,519372.0,27.303,27.322,27.2841,27.322,519372.0
2023-07-10 12:00:00,28.82,28.82,28.75,28.77,652153.0,27.322,27.322,27.2556,27.2746,652153.0
2023-07-10 12:10:00,28.77,28.79,28.75,28.78,472742.0,27.2746,27.2936,27.2556,27.2841,472742.0
2023-07-10 12:20:00,28.78,28.78,28.76,28.77,391547.0,27.2841,27.2841,27.2651,27.2746,391547.0
2023-07-10 12:30:00,28.77,28.78,28.74,28.75,369867.0,27.2746,27.2841,27.2462,27.2556,369867.0
2023-07-10 12:40:00,28.75,28.79,28.73,28.78,383009.0,27.2556,27.2936,27.2367,27.2841,383009.0
2023-07-10 12:50:00,28.78,28.78,28.75,28.77,276937.0,27.2841,27.2841,27.2556,27.2746,276937.0
2023-07-10 13:00:00,28.77,28.77,28.74,28.74,341397.0,27.2746,27.2746,27.2462,27.2462,341397.0
2023-07-10 13:10:00,28.75,28.76,28.71,28.71,508503.0,27.2556,27.2651,27.2177,27.2177,508503.0
2023-07-10 13:20:00,28.71,28.73,28.67,28.67,545005.0,27.2177,27.2367,27.1798,27.1798,545005.0
2023-07-10 13:30:00,28.68,28.7,28.66,28.69,416449.0,27.1893,27.2082,27.1703,27.1988,416449.0
2023-07-10 13:40:00,28.69,28.69,28.65,28.67,446230.0,27.1988,27.1988,27.1608,27.1798,446230.0
2023-07-10 13:50:00,28.67,28.69,28.66,28.69,432104.0,27.1798,27.1988,27.1703,27.1988,432104.0
2023-07-10 14:00:00,28.69,28.69,28.65,28.66,468519.0,27.1988,27.1988,27.1608,27.1703,468519.0
2023-07-10 14:10:00,28.66,28.66,28.61,28.62,714662.0,27.1703,27.1703,27.1229,27.1324,714662.0
2023-07-10 14:20:00,28.62,28.63,28.6,28.6,325237.0,27.1324,27.1419,27.1134,27.1134,325237.0
2023-07-10 14:30:00,28.61,28.62,28.59,28.6,391683.0,27.1229,27.1324,27.1039,27.1134,391683.0
2023-07-10 14:40:00,28.59,28.61,28.59,28.6,385543.0,27.1039,27.1229,27.1039,27.1134,385543.0
2023-07-10 14:50:00,28.6,28.61,28.59,28.6,332368.0,27.1134,27.1229,27.1039,27.1134,332368.0
2023-07-10 15:00:00,28.6,28.61,28.58,28.59,471402.0,27.1134,27.1229,27.0945,27.1039,471402.0
2023-07-10 15:10:00,28.59,28.61,28.58,28.59,439736.0,27.1039,27.1229,27.0945,27.1039,439736.0
2023-07-10 15:20:00,28.59,28.61,28.58,28.6,404618.0,27.1039,27.1229,27.0945,27.1134,404618.0
2023-07-10 15:30:00,28.6,28.64,28.58,28.62,916933.0,27.1134,27.1514,27.0945,27.1324,916933.0
2023-07-10 15:40:00,28.62,28.62,28.58,28.59,1575707.0,27.1324,27.1324,27.0945,27.1039,1575707.0
2023-07-10 15:50:00,28.58,28.67,28.57,28.67,2984031.0,27.0945,27.1798,27.085,27.1798,2984031.0
2023-07-11 09:30:00,28.66,28.75,28.47,28.51,3156509.0,27.1703,27.2556,26.9902,27.0281,3156509.0
2023-07-11 09:40:00,28.51,28.57,28.42,28.55,2107432.0,27.0281,27.085,26.9428,27.066,2107432.0
2023-07-11 09:50:00,28.55,28.59,28.51,28.57,1261363.0,27.066,27.1039,27.0281,27.085,1261363.0
2023-07-11 10:00:00,28.57,28.6,28.5,28.58,1432436.0,27.085,27.1134,27.0186,27.0945,1432436.0
2023-07-11 10:10:00,28.58,28.7,28.57,28.69,1136152.0,27.0945,27.2082,27.085,27.1988,1136152.0
2023-07-11 10:20:00,28.69,28.75,28.66,28.73,958004.0,27.1988,27.2556,27.1703,27.2367,958004.0
2023-07-11 10:30:00,28.72,28.77,28.67,28.76,950866.0,27.2272,27.2746,27.1798,27.2651,950866.0
2023-07-11 10:40:00,28.76,28.88,28.76,28.85,1107746.0,27.2651,27.3789,27.2651,27.3504,1107746.0
2023-07-11 10:50:00,28.85,28.92,28.83,28.85,834784.0,27.3504,27.4168,27.3315,27.3504,834784.0
2023-07-11 11:00:00,28.86,28.88,28.82,28.84,687446.0,27.3599,27.3789,27.322,27.341,687446.0
2023-07-11 11:10:00,28.84,28.87,28.81,28.83,565653.0,27.341,27.3694,27.3125,27.3315,565653.0
2023-07-11 11:20:00,28.82,28.87,28.8,28.87,488264.0,27.322,27.3694,27.303,27.3694,488264.0
2023-07-11 11:30:00,28.87,28.89,28.82,28.87,400118.0,27.3694,27.3884,27.322,27.3694,400118.0
2023-07-11 11:40:00,28.86,28.89,28.84,28.86,395301.0,27.3599,27.3884,27.341,27.3599,395301.0
2023-07-11 11:50:00,28.86,28.87,28.82,28.84,486870.0,27.3599,27.3694,27.322,27.341,486870.0
2023-07-11 12:00:00,28.84,28.9,28.82,28.89,504529.0,27.341,27.3978,27.322,27.3884,504529.0
2023-07-11 12:10:00,28.9,28.96,28.89,28.95,674769.0,27.3978,27.4547,27.3884,27.4452,674769.0
2023-07-11 12:20:00,28.95,28.97,28.9,28.92,431285.0,27.4452,27.4642,27.3978,27.4168,431285.0
2023-07-11 12:30:00,28.92,28.93,28.85,28.87,461617.0,27.4168,27.4263,27.3504,27.3694,461617.0
2023-07-11 12:40:00,28.88,28.91,28.86,28.91,297224.0,27.3789,27.4073,27.3599,27.4073,297224.0
2023-07-11 12:50:00,28.91,28.92,28.87,28.89,307112.0,27.4073,27.4168,27.3694,27.3884,307112.0
2023-07-11 13:00:00,28.89,28.92,28.88,28.9,275458.0,27.3884,27.4168,27.3789,27.3978,275458.0
2023-07-11 13:10:00,28.89,28.89,28.83,28.86,417555.0,27.3884,27.3884,27.3315,27.3599,417555.0
2023-07-11 13:20:00,28.86,28.88,28.84,28.88,325957.0,27.3599,27.3789,27.341,27.3789,325957.0
2023-07-11 13:30:00,28.88,28.91,28.85,28.9,511057.0,27.3789,27.4073,27.3504,27.3978,511057.0
2023-07-11 13:40:00,28.91,28.95,28.9,28.95,586155.0,27.4073,27.4452,27.3978,27.4452,586155.0
2023-07-11 13:50:00,28.95,28.97,28.94,28.96,437402.0,27.4452,27.4642,27.4358,27.4547,437402.0
2023-07-11 14:00:00,28.96,28.99,28.95,28.99,573626.0,27.4547,27.4832,27.4452,27.4832,573626.0
2023-07-11 14:10:00,28.99,28.99,28.94,28.96,646640.0,27.4832,27.4832,27.4358,27.4547,646640.0
2023-07-11 14:20:00,28.96,29.03,28.94,29.02,923841.0,27.4547,27.5211,27.4358,27.5116,923841.0
2023-07-11 14:30:00,29.02,29.02,28.99,29.01,493009.0,27.5116,27.5116,27.4832,27.5021,493009.0
2023-07-11 14:40:00,29.01,29.04,28.99,29.04,557950.0,27.5021,27.5306,27.4832,27.5306,557950.0
2023-07-11 14:50:00,29.04,29.05,29.01,29.05,603576.0,27.5306,27.54,27.5021,27.54,603576.0
2023-07-11 15:00:00,29.05,29.06,29.02,29.05,601614.0,27.54,27.5495,27.5116,27.54,601614.0
2023-07-11 15:10:00,29.06,29.08,29.04,29.07,746202.0,27.5495,27.5685,27.5306,27.559,746202.0
2023-07-11 15:20:00,29.07,29.08,29.04,29.06,874056.0,27.559,27.5685,27.5306,27.5495,874056.0
2023-07-11 15:30:00,29.05,29.06,29.01,29.01,917015.0,27.54,27.5495,27.5021,27.5021,917015.0
2023-07-11 15:40:00,29.02,29.08,29.0,29.06,1688372.0,27.5116,27.5685,27.4926,27.5495,1688372.0
2023-07-11 15:50:00,29.07,29.08,29.01,29.02,3534602.0,27.559,27.5685,27.5021,27.5116,3534602.0
2023-07-12 09:30:00,29.51,29.71,29.45,29.68,3658784.0,27.9761,28.1657,27.9192,28.1373,3658784.0
2023-07-12 09:40:00,29.68,29.89,29.65,29.71,3457527.0,28.1373,28.3364,28.1089,28.1657,3457527.0
2023-07-12 09:50:00,29.71,29.76,29.58,29.62,1186869.0,28.1657,28.2131,28.0425,28.0804,1186869.0
2023-07-12 10:00:00,29.62,29.63,29.47,29.48,1319518.0,28.0804,28.0899,27.9382,27.9477,1319518.0
2023-07-12 10:10:00,29.48,29.55,29.47,29.49,931835.0,27.9477,28.0141,27.9382,27.9572,931835.0
2023-07-12 10:20:00,29.48,29.55,29.45,29.55,1293357.0,27.9477,28.0141,27.9192,28.0141,1293357.0
2023-07-12 10:30:00,29.55,29.63,29.52,29.55,991015.0,28.0141,28.0899,27.9856,28.0141,991015.0
2023-07-12 10:40:00,29.55,29.58,29.5,29.57,701347.0,28.0141,28.0425,27.9666,28.033,701347.0
2023-07-12 10:50:00,29.57,29.59,29.54,29.58,448544.0,28.033,28.052,28.0046,28.0425,448544.0
2023-07-12 11:00:00,29.59,29.6,29.56,29.57,693040.0,28.052,28.0615,28.0235,28.033,693040.0
2023-07-12 11:10:00,29.57,29.57,29.51,29.51,600601.0,28.033,28.033,27.9761,27.9761,600601.0
2023-07-12 11:20:00,29.52,29.56,29.51,29.52,499198.0,27.9856,28.0235,27.9761,27.9856,499198.0
2023-07-12 11:30:00,29.51,29.53,29.47,29.48,1179091.0,27.9761,27.9951,27.9382,27.9477,1179091.0
2023-07-12 11:40:00,29.48,29.55,29.42,29.53,906616.0,27.9477,28.0141,27.8908,27.9951,906616.0
2023-07-12 11:50:00,29.53,29.55,29.48,29.49,641314.0,27.9951,28.0141,27.9477,27.9572,641314.0
2023-07-12 12:00:00,29.5,29.51,29.45,29.47,583741.0,27.9666,27.9761,27.9192,27.9382,583741.0
2023-07-12 12:10:00,29.46,29.5,29.44,29.44,452626.0,27.9287,27.9666,27.9098,27.9098,452626.0
2023-07-12 12:20:00,29.45,29.48,29.44,29.46,452299.0,27.9192,27.9477,27.9098,27.9287,452299.0
2023-07-12 12:30:00,29.46,29.52,29.45,29.49,677294.0,27.9287,27.9856,27.9192,27.9572,677294.0
2023-07-12 12:40:00,29.49,29.5,29.45,29.46,428985.0,27.9572,27.9666,27.9192,27.9287,428985.0
2023-07-12 12:50:00,29.46,29.49,29.44,29.46,361970.0,27.9287,27.9572,27.9098,27.9287,361970.0
2023-07-12 13:00:00,29.45,29.47,29.39,29.41,384561.0,27.9192,27.9382,27.8624,27.8813,384561.0
2023-07-12 13:10:00,29.41,29.46,29.39,29.46,547957.0,27.8813,27.9287,27.8624,27.9287,547957.0
2023-07-12 13:20:00,29.46,29.46,29.41,29.43,422534.0,27.9287,27.9287,27.8813,27.9003,422534.0
2023-07-12 13:30:00,29.42,29.43,29.39,29.41,444250.0,27.8908,27.9003,27.8624,27.8813,444250.0
2023-07-12 13:40:00,29.41,29.41,29.37,29.38,515566.0,27.8813,27.8813,27.8434,27.8529,515566.0
2023-07-12 13:50:00,29.38,29.42,29.37,29.42,431188.0,27.8529,27.8908,27.8434,27.8908,431188.0
2023-07-12 14:00:00,29.42,29.44,29.39,29.42,413043.0,27.8908,27.9098,27.8624,27.8908,413043.0
2023-07-12 14:10:00,29.42,29.43,29.39,29.41,354725.0,27.8908,27.9003,27.8624,27.8813,354725.0
2023-07-12 14:20:00,29.41,29.44,29.4,29.42,464640.0,27.8813,27.9098,27.8718,27.8908,464640.0
2023-07-12 14:30:00,29.42,29.44,29.41,29.43,342235.0,27.8908,27.9098,27.8813,27.9003,342235.0
2023-07-12 14:40:00,29.42,29.43,29.38,29.42,453291.0,27.8908,27.9003,27.8529,27.8908,453291.0
2023-07-12 14:50:00,29.42,29.43,29.39,29.4,492694.0,27.8908,27.9003,27.8624,27.8718,492694.0
2023-07-12 15:00:00,29.4,29.41,29.38,29.38,419300.0,27.8718,27.8813,27.8529,27.8529,419300.0
2023-07-12 15:10:00,29.39,29.39,29.35,29.38,433507.0,27.8624,27.8624,27.8244,27.8529,433507.0
2023-07-12 15:20:00,29.38,29.38,29.27,29.37,1262700.0,27.8529,27.8529,27.7486,27.8434,1262700.0
2023-07-12 15:30:00,29.37,29.39,29.3,29.31,1240261.0,27.8434,27.8624,27.777,27.7865,1240261.0
2023-07-12 15:40:00,29.31,29.35,29.29,29.3,1049341.0,27.7865,27.8244,27.7676,27.777,1049341.0
2023-07-12 15:50:00,29.3,29.37,29.28,29.37,3206123.0,27.777,27.8434,27.7581,27.8434,3206123.0
2023-07-13 09:30:00,29.52,29.57,29.4,29.51,1694771.0,27.9856,28.033,27.8718,27.9761,1694771.0
2023-07-13 09:40:00,29.51,29.56,29.41,29.48,998907.0,27.9761,28.0235,27.8813,27.9477,998907.0
2023-07-13 09:50:00,29.47,29.54,29.43,29.53,761364.0,27.9382,28.0046,27.9003,27.9951,761364.0
2023-07-13 10:00:00,29.53,29.62,29.5,29.61,1359669.0,27.9951,28.0804,27.9666,28.0709,1359669.0
2023-07-13 10:10:00,29.61,29.76,29.6,29.75,2054154.0,28.0709,28.2131,28.0615,28.2037,2054154.0
2023-07-13 10:20:00,29.75,29.8,29.74,29.76,1260004.0,28.2037,28.2511,28.1942,28.2131,1260004.0
2023-07-13 10:30:00,29.76,29.87,29.75,29.76,1808964.0,28.2131,28.3174,28.2037,28.2131,1808964.0
2023-07-13 10:40:00,29.77,29.79,29.74,29.76,782882.0,28.2226,28.2416,28.1942,28.2131,782882.0
2023-07-13 10:50:00,29.75,29.76,29.66,29.71,1006273.0,28.2037,28.2131,28.1183,28.1657,1006273.0
2023-07-13 11:00:00,29.7,29.72,29.66,29.67,435479.0,28.1563,28.1752,28.1183,28.1278,435479.0
2023-07-13 11:10:00,29.66,29.67,29.61,29.64,816173.0,28.1183,28.1278,28.0709,28.0994,816173.0
2023-07-13 11:20:00,29.64,29.65,29.61,29.62,714717.0,28.0994,28.1089,28.0709,28.0804,714717.0
2023-07-13 11:30:00,29.62,29.63,29.58,29.61,513641.0,28.0804,28.0899,28.0425,28.0709,513641.0
2023-07-13 11:40:00,29.61,29.61,29.56,29.57,579454.0,28.0709,28.0709,28.0235,28.033,579454.0
2023-07-13 11:50:00,29.57,29.59,29.55,29.59,501021.0,28.033,28.052,28.0141,28.052,501021.0
2023-07-13 12:00:00,29.59,29.59,29.55,29.57,376629.0,28.052,28.052,28.0141,28.033,376629.0
2023-07-13 12:10:00,29.58,29.61,29.56,29.58,545666.0,28.0425,28.0709,28.0235,28.0425,545666.0
2023-07-13 12:20:00,29.58,29.62,29.57,29.61,541998.0,28.0425,28.0804,28.033,28.0709,541998.0
2023-07-13 12:30:00,29.61,29.65,29.61,29.63,546393.0,28.0709,28.1089,28.0709,28.0899,546393.0
2023-07-13 12:40:00,29.62,29.64,29.61,29.61,317235.0,28.0804,28.0994,28.0709,28.0709,317235.0
2023-07-13 12:50:00,29.62,29.64,29.59,29.6,307685.0,28.0804,28.0994,28.052,28.0615,307685.0
2023-07-13 13:00:00,29.61,29.61,29.55,29.55,298163.0,28.0709,28.0709,28.0141,28.0141,298163.0
2023-07-13 13:10:00,29.55,29.57,29.54,29.56,466913.0,28.0141,28.033,28.0046,28.0235,466913.0
2023-07-13 13:20:00,29.57,29.57,29.51,29.54,499081.0,28.033,28.033,27.9761,28.0046,499081.0
2023-07-13 13:30:00,29.54,29.56,29.53,29.53,331926.0,28.0046,28.0235,27.9951,27.9951,331926.0
2023-07-13 13:40:00,29.53,29.55,29.5,29.51,823837.0,27.9951,28.0141,27.9666,27.9761,823837.0
2023-07-13 13:50:00,29.5,29.54,29.5,29.53,404578.0,27.9666,28.0046,27.9666,27.9951,404578.0
2023-07-13 14:00:00,29.53,29.58,29.52,29.57,701136.0,27.9951,28.0425,27.9856,28.033,701136.0
2023-07-13 14:10:00,29.57,29.61,29.57,29.6,736289.0,28.033,28.0709,28.033,28.0615,736289.0
2023-07-13 14:20:00,29.6,29.63,29.59,29.6,559655.0,28.0615,28.0899,28.052,28.0615,559655.0
2023-07-13 14:30:00,29.6,29.66,29.59,29.65,759521.0,28.0615,28.1183,28.052,28.1089,759521.0
2023-07-13 14:40:00,29.65,29.7,29.64,29.69,603611.0,28.1089,28.1563,28.0994,28.1468,603611.0
2023-07-13 14:50:00,29.7,29.7,29.65,29.69,612765.0,28.1563,28.1563,28.1089,28.1468,612765.0
2023-07-13 15:00:00,29.69,29.73,29.68,29.72,1009244.0,28.1468,28.1847,28.1373,28.1752,1009244.0
2023-07-13 15:10:00,29.72,29.73,29.66,29.67,613646.0,28.1752,28.1847,28.1183,28.1278,613646.0
2023-07-13 15:20:00,29.66,29.69,29.65,29.66,693728.0,28.1183,28.1468,28.1089,28.1183,693728.0
2023-07-13 15:30:00,29.65,29.69,29.64,29.68,811303.0,28.1089,28.1468,28.0994,28.1373,811303.0
2023-07-13 15:40:00,29.68,29.69,29.64,29.64,1143180.0,28.1373,28.1468,28.0994,28.0994,1143180.0
2023-07-13 15:50:00,29.65,29.69,29.63,29.67,4016102.0,28.1089,28.1468,28.0899,28.1278,4016102.0
2023-07-14 09:30:00,30.01,30.04,29.9,29.98,3517093.0,28.4501,28.4786,28.3459,28.4217,3517093.0
2023-07-14 09:40:00,29.98,30.1,29.92,30.0,2289464.0,28.4217,28.5355,28.3648,28.4407,2289464.0
2023-07-14 09:50:00,30.0,30.0,29.67,29.67,2430622.0,28.4407,28.4407,28.1278,28.1278,2430622.0
2023-07-14 10:00:00,29.67,29.72,29.57,29.63,1730221.0,28.1278,28.1752,28.033,28.0899,1730221.0
2023-07-14 10:10:00,29.63,29.71,29.57,29.58,1226322.0,28.0899,28.1657,28.033,28.0425,1226322.0
2023-07-14 10:20:00,29.57,29.6,29.43,29.44,1384092.0,28.033,28.0615,27.9003,27.9098,1384092.0
2023-07-14 10:30:00,29.43,29.45,29.3,29.34,1303834.0,27.9003,27.9192,27.777,27.815,1303834.0
2023-07-14 10:40:00,29.34,29.38,29.24,29.29,1660624.0,27.815,27.8529,27.7202,27.7676,1660624.0
2023-07-14 10:50:00,29.3,29.37,29.28,29.34,1279258.0,27.777,27.8434,27.7581,27.815,1279258.0
2023-07-14 11:00:00,29.34,29.35,29.26,29.27,974081.0,27.815,27.8244,27.7391,27.7486,974081.0
2023-07-14 11:10:00,29.27,29.3,29.26,29.28,645058.0,27.7486,27.777,27.7391,27.7581,645058.0
2023-07-14 11:20:00,29.28,29.28,29.19,29.25,1121349.0,27.7581,27.7581,27.6728,27.7296,1121349.0
2023-07-14 11:30:00,29.25,29.3,29.24,29.3,837640.0,27.7296,27.777,27.7202,27.777,837640.0
2023-07-14 11:40:00,29.3,29.33,29.27,29.27,896233.0,27.777,27.8055,27.7486,27.7486,896233.0
2023-07-14 11:50:00,29.28,29.35,29.26,29.35,747156.0,27.7581,27.8244,27.7391,27.8244,747156.0
2023-07-14 12:00:00,29.35,29.38,29.33,29.33,820610.0,27.8244,27.8529,27.8055,27.8055,820610.0
2023-07-14 12:10:00,29.33,29.35,29.29,29.3,494819.0,27.8055,27.8244,27.7676,27.777,494819.0
2023-07-14 12:20:00,29.3,29.31,29.26,29.26,621606.0,27.777,27.7865,27.7391,27.7391,621606.0
2023-07-14 12:30:00,29.26,29.3,29.25,29.25,487969.0,27.7391,27.777,27.7296,27.7296,487969.0
2023-07-14 12:40:00,29.26,29.27,29.23,29.23,594405.0,27.7391,27.7486,27.7107,27.7107,594405.0
2023-07-14 12:50:00,29.24,29.26,29.22,29.23,422380.0,27.7202,27.7391,27.7012,27.7107,422380.0
2023-07-14 13:00:00,29.23,29.24,29.13,29.15,1266807.0,27.7107,27.7202,27.6159,27.6348,1266807.0
2023-07-14 13:10:00,29.15,29.23,29.14,29.21,1042990.0,27.6348,27.7107,27.6254,27.6917,1042990.0
2023-07-14 13:20:00,29.21,29.24,29.17,29.18,1184345.0,27.6917,27.7202,27.6538,27.6633,1184345.0
2023-07-14 13:30:00,29.18,29.21,29.17,29.21,473273.0,27.6633,27.6917,27.6538,27.6917,473273.0
2023-07-14 13:40:00,29.21,29.24,29.19,29.21,554997.0,27.6917,27.7202,27.6728,27.6917,554997.0
2023-07-14 13:50:00,29.21,29.21,29.19,29.19,364607.0,27.6917,27.6917,27.6728,27.6728,364607.0
2023-07-14 14:00:00,29.2,29.21,29.18,29.21,528651.0,27.6822,27.6917,27.6633,27.6917,528651.0
2023-07-14 14:10:00,29.21,29.23,29.17,29.19,553399.0,27.6917,27.7107,27.6538,27.6728,553399.0
2023-07-14 14:20:00,29.19,29.19,29.15,29.19,513523.0,27.6728,27.6728,27.6348,27.6728,513523.0
2023-07-14 14:30:00,29.18,29.2,29.16,29.18,579540.0,27.6633,27.6822,27.6443,27.6633,579540.0
2023-07-14 14:40:00,29.18,29.18,29.14,29.15,506375.0,27.6633,27.6633,27.6254,27.6348,506375.0
2023-07-14 14:50:00,29.15,29.19,29.13,29.13,718746.0,27.6348,27.6728,27.6159,27.6159,718746.0
2023-07-14 15:00:00,29.14,29.14,29.09,29.13,865798.0,27.6254,27.6254,27.578,27.6159,865798.0
2023-07-14 15:10:00,29.13,29.18,29.12,29.17,665644.0,27.6159,27.6633,27.6064,27.6538,665644.0
2023-07-14 15:20:00,29.16,29.17,29.13,29.15,758814.0,27.6443,27.6538,27.6159,27.6348,758814.0
2023-07-14 15:30:00,29.15,29.16,29.1,29.12,1070926.0,27.6348,27.6443,27.5874,27.6064,1070926.0
2023-07-14 15:40:00,29.13,29.13,29.05,29.07,2445977.0,27.6159,27.6159,27.54,27.559,2445977.0
2023-07-14 15:50:00,29.07,29.12,29.06,29.12,5772369.0,27.559,27.6064,27.5495,27.6064,5772369.0
2023-07-17 09:30:00,29.15,29.41,29.12,29.3,2356887.0,27.6348,27.8813,27.6064,27.777,2356887.0
2023-07-17 09:40:00,29.29,29.44,29.25,29.4,1772768.0,27.7676,27.9098,27.7296,27.8718,1772768.0
2023-07-17 09:50:00,29.4,29.5,29.36,29.44,2053113.0,27.8718,27.9666,27.8339,27.9098,2053113.0
2023-07-17 10:00:00,29.44,29.45,29.36,29.37,1461812.0,27.9098,27.9192,27.8339,27.8434,1461812.0
2023-07-17 10:10:00,29.37,29.39,29.27,29.3,882934.0,27.8434,27.8624,27.7486,27.777,882934.0
2023-07-17 10:20:00,29.3,29.3,29.25,29.25,860612.0,27.777,27.777,27.7296,27.7296,860612.0
2023-07-17 10:30:00,29.26,29.36,29.25,29.35,989315.0,27.7391,27.8339,27.7296,27.8244,989315.0
2023-07-17 10:40:00,29.35,29.43,29.34,29.39,981395.0,27.8244,27.9003,27.815,27.8624,981395.0
2023-07-17 10:50:00,29.39,29.46,29.36,29.44,1320711.0,27.8624,27.9287,27.8339,27.9098,1320711.0
2023-07-17 11:00:00,29.45,29.51,29.43,29.5,1408223.0,27.9192,27.9761,27.9003,27.9666,1408223.0
2023-07-17 11:10:00,29.49,29.5,29.39,29.4,703927.0,27.9572,27.9666,27.8624,27.8718,703927.0
2023-07-17 11:20:00,29.41,29.43,29.36,29.37,554778.0,27.8813,27.9003,27.8339,27.8434,554778.0
2023-07-17 11:30:00,29.36,29.41,29.34,29.39,843597.0,27.8339,27.8813,27.815,27.8624,843597.0
2023-07-17 11:40:00,29.39,29.49,29.38,29.49,835067.0,27.8624,27.9572,27.8529,27.9572,835067.0
2023-07-17 11:50:00,29.49,29.52,29.45,29.46,720720.0,27.9572,27.9856,27.9192,27.9287,720720.0
2023-07-17 12:00:00,29.46,29.48,29.44,29.46,559351.0,27.9287,27.9477,27.9098,27.9287,559351.0
2023-07-17 12:10:00,29.45,29.5,29.45,29.47,406333.0,27.9192,27.9666,27.9192,27.9382,406333.0
2023-07-17 12:20:00,29.48,29.5,29.45,29.49,571600.0,27.9477,27.9666,27.9192,27.9572,571600.0
2023-07-17 12:30:00,29.49,29.53,29.46,29.49,551115.0,27.9572,27.9951,27.9287,27.9572,551115.0
2023-07-17 12:40:00,29.49,29.52,29.46,29.48,464502.0,27.9572,27.9856,27.9287,27.9477,464502.0
2023-07-17 12:50:00,29.47,29.49,29.43,29.46,468737.0,27.9382,27.9572,27.9003,27.9287,468737.0
2023-07-17 13:00:00,29.46,29.55,29.44,29.55,804777.0,27.9287,28.0141,27.9098,28.0141,804777.0
2023-07-17 13:10:00,29.55,29.56,29.49,29.51,837522.0,28.0141,28.0235,27.9572,27.9761,837522.0
2023-07-17 13:20:00,29.5,29.54,29.49,29.51,791063.0,27.9666,28.0046,27.9572,27.9761,791063.0
2023-07-17 13:30:00,29.51,29.54,29.5,29.52,466967.0,27.9761,28.0046,27.9666,27.9856,466967.0
2023-07-17 13:40:00,29.53,29.53,29.49,29.49,487871.0,27.9951,27.9951,27.9572,27.9572,487871.0
2023-07-17 13:50:00,29.49,29.49,29.46,29.48,523944.0,27.9572,27.9572,27.9287,27.9477,523944.0
2023-07-17 14:00:00,29.48,29.48,29.42,29.47,460684.0,27.9477,27.9477,27.8908,27.9382,460684.0
2023-07-17 14:10:00,29.47,29.49,29.45,29.46,516093.0,27.9382,27.9572,27.9192,27.9287,516093.0
2023-07-17 14:20:00,29.46,29.51,29.45,29.48,638162.0,27.9287,27.9761,27.9192,27.9477,638162.0
2023-07-17 14:30:00,29.48,29.5,29.46,29.48,652318.0,27.9477,27.9666,27.9287,27.9477,652318.0
2023-07-17 14:40:00,29.48,29.5,29.44,29.45,551830.0,27.9477,27.9666,27.9098,27.9192,551830.0
2023-07-17 14:50:00,29.45,29.47,29.44,29.45,695978.0,27.9192,27.9382,27.9098,27.9192,695978.0
2023-07-17 15:00:00,29.45,29.47,29.41,29.43,882608.0,27.9192,27.9382,27.8813,27.9003,882608.0
2023-07-17 15:10:00,29.43,29.44,29.38,29.43,1275942.0,27.9003,27.9098,27.8529,27.9003,1275942.0
2023-07-17 15:20:00,29.43,29.44,29.36,29.37,965183.0,27.9003,27.9098,27.8339,27.8434,965183.0
2023-07-17 15:30:00,29.37,29.44,29.36,29.4,1120468.0,27.8434,27.9098,27.8339,27.8718,1120468.0
2023-07-17 15:40:00,29.4,29.41,29.37,29.39,1930208.0,27.8718,27.8813,27.8434,27.8624,1930208.0
2023-07-17 15:50:00,29.39,29.42,29.37,29.39,4816089.0,27.8624,27.8908,27.8434,27.8624,4816089.0
2023-07-18 09:30:00,29.99,30.37,29.92,30.05,10630284.0,28.4312,28.7914,28.3648,28.4881,10630284.0
2023-07-18 09:40:00,30.05,30.51,30.04,30.33,6934060.0,28.4881,28.9242,28.4786,28.7535,6934060.0
2023-07-18 09:50:00,30.33,30.55,30.3,30.53,4850027.0,28.7535,28.9621,28.7251,28.9431,4850027.0
2023-07-18 10:00:00,30.54,30.59,30.43,30.5,3853527.0,28.9526,29.0,28.8483,28.9147,3853527.0
2023-07-18 10:10:00,30.5,30.69,30.49,30.66,4732065.0,28.9147,29.0948,28.9052,29.0664,4732065.0
2023-07-18 10:20:00,30.66,30.69,30.46,30.55,2214604.0,29.0664,29.0948,28.8768,28.9621,2214604.0
2023-07-18 10:30:00,30.55,30.67,30.48,30.67,1998855.0,28.9621,29.0758,28.8957,29.0758,1998855.0
2023-07-18 10:40:00,30.66,30.7,30.57,30.62,1925314.0,29.0664,29.1043,28.981,29.0284,1925314.0
2023-07-18 10:50:00,30.62,30.68,30.56,30.61,1919536.0,29.0284,29.0853,28.9716,29.019,1919536.0
2023-07-18 11:00:00,30.61,30.71,30.6,30.7,1993050.0,29.019,29.1138,29.0095,29.1043,1993050.0
2023-07-18 11:10:00,30.7,30.78,30.64,30.78,1847705.0,29.1043,29.1801,29.0474,29.1801,1847705.0
2023-07-18 11:20:00,30.78,30.86,30.77,30.79,2386062.0,29.1801,29.256,29.1706,29.1896,2386062.0
2023-07-18 11:30:00,30.78,30.79,30.57,30.6,2591144.0,29.1801,29.1896,28.981,29.0095,2591144.0
2023-07-18 11:40:00,30.61,30.78,30.53,30.78,2008515.0,29.019,29.1801,28.9431,29.1801,2008515.0
2023-07-18 11:50:00,30.78,30.82,30.73,30.74,1410307.0,29.1801,29.218,29.1327,29.1422,1410307.0
2023-07-18 12:00:00,30.74,30.75,30.68,30.71,1208146.0,29.1422,29.1517,29.0853,29.1138,1208146.0
2023-07-18 12:10:00,30.71,30.79,30.69,30.78,1101268.0,29.1138,29.1896,29.0948,29.1801,1101268.0
2023-07-18 12:20:00,30.78,30.8,30.73,30.79,956259.0,29.1801,29.1991,29.1327,29.1896,956259.0
2023-07-18 12:30:00,30.78,30.8,30.72,30.74,1156494.0,29.1801,29.1991,29.1232,29.1422,1156494.0
2023-07-18 12:40:00,30.75,30.77,30.72,30.75,758198.0,29.1517,29.1706,29.1232,29.1517,758198.0
2023-07-18 12:50:00,30.75,30.79,30.73,30.77,1090215.0,29.1517,29.1896,29.1327,29.1706,1090215.0
2023-07-18 13:00:00,30.77,30.78,30.66,30.71,920124.0,29.1706,29.1801,29.0664,29.1138,920124.0
2023-07-18 13:10:00,30.71,30.73,30.7,30.72,771702.0,29.1138,29.1327,29.1043,29.1232,771702.0
2023-07-18 13:20:00,30.71,30.75,30.67,30.67,671860.0,29.1138,29.1517,29.0758,29.0758,671860.0
2023-07-18 13:30:00,30.67,30.69,30.63,30.69,878526.0,29.0758,29.0948,29.0379,29.0948,878526.0
2023-07-18 13:40:00,30.69,30.71,30.68,30.71,601138.0,29.0948,29.1138,29.0853,29.1138,601138.0
2023-07-18 13:50:00,30.71,30.71,30.64,30.66,579992.0,29.1138,29.1138,29.0474,29.0664,579992.0
2023-07-18 14:00:00,30.66,30.66,30.57,30.58,944176.0,29.0664,29.0664,28.981,28.9905,944176.0
2023-07-18 14:10:00,30.57,30.63,30.57,30.61,980378.0,28.981,29.0379,28.981,29.019,980378.0
2023-07-18 14:20:00,30.61,30.64,30.57,30.64,1021754.0,29.019,29.0474,28.981,29.0474,1021754.0
2023-07-18 14:30:00,30.64,30.64,30.58,30.61,830531.0,29.0474,29.0474,28.9905,29.019,830531.0
2023-07-18 14:40:00,30.61,30.65,30.59,30.61,857073.0,29.019,29.0569,29.0,29.019,857073.0
2023-07-18 14:50:00,30.61,30.66,30.57,30.64,1174493.0,29.019,29.0664,28.981,29.0474,1174493.0
2023-07-18 15:00:00,30.64,30.65,30.61,30.62,982669.0,29.0474,29.0569,29.019,29.0284,982669.0
2023-07-18 15:10:00,30.63,30.67,30.61,30.67,793340.0,29.0379,29.0758,29.019,29.0758,793340.0
2023-07-18 15:20:00,30.67,30.68,30.63,30.66,1115548.0,29.0758,29.0853,29.0379,29.0664,1115548.0
2023-07-18 15:30:00,30.66,30.67,30.61,30.65,1286094.0,29.0664,29.0758,29.019,29.0569,1286094.0
2023-07-18 15:40:00,30.65,30.66,30.62,30.63,1891153.0,29.0569,29.0664,29.0284,29.0379,1891153.0
2023-07-18 15:50:00,30.63,30.75,30.62,30.71,5832286.0,29.0379,29.1517,29.0284,29.1138,5832286.0
2023-07-19 09:30:00,30.89,30.99,30.7,30.74,4051766.0,29.2844,29.3792,29.1043,29.1422,4051766.0
2023-07-19 09:40:00,30.74,30.87,30.68,30.82,1990131.0,29.1422,29.2654,29.0853,29.218,1990131.0
2023-07-19 09:50:00,30.82,31.03,30.8,31.03,2715549.0,29.218,29.4171,29.1991,29.4171,2715549.0
2023-07-19 10:00:00,31.03,31.18,31.02,31.17,2673947.0,29.4171,29.5593,29.4076,29.5498,2673947.0
2023-07-19 10:10:00,31.17,31.26,31.08,31.26,2379280.0,29.5498,29.6352,29.4645,29.6352,2379280.0
2023-07-19 10:20:00,31.26,31.35,31.2,31.22,2283777.0,29.6352,29.7205,29.5783,29.5972,2283777.0
2023-07-19 10:30:00,31.21,31.25,31.14,31.23,1419811.0,29.5878,29.6257,29.5214,29.6067,1419811.0
2023-07-19 10:40:00,31.23,31.25,31.2,31.21,1482159.0,29.6067,29.6257,29.5783,29.5878,1482159.0
2023-07-19 10:50:00,31.21,31.25,31.16,31.21,1691462.0,29.5878,29.6257,29.5404,29.5878,1691462.0
2023-07-19 11:00:00,31.21,31.22,31.12,31.16,975066.0,29.5878,29.5972,29.5024,29.5404,975066.0
2023-07-19 11:10:00,31.17,31.31,31.16,31.28,1412798.0,29.5498,29.6826,29.5404,29.6541,1412798.0
2023-07-19 11:20:00,31.28,31.37,31.26,31.35,1335027.0,29.6541,29.7395,29.6352,29.7205,1335027.0
2023-07-19 11:30:00,31.35,31.47,31.34,31.46,1357121.0,29.7205,29.8343,29.711,29.8248,1357121.0
2023-07-19 11:40:00,31.47,31.52,31.44,31.46,1402443.0,29.8343,29.8817,29.8058,29.8248,1402443.0
2023-07-19 11:50:00,31.46,31.52,31.43,31.52,1397966.0,29.8248,29.8817,29.7963,29.8817,1397966.0
2023-07-19 12:00:00,31.51,31.62,31.51,31.6,1848358.0,29.8722,29.9765,29.8722,29.9575,1848358.0
2023-07-19 12:10:00,31.6,31.65,31.58,31.64,1745707.0,29.9575,30.0049,29.9385,29.9954,1745707.0
2023-07-19 12:20:00,31.64,31.65,31.54,31.57,1363871.0,29.9954,30.0049,29.9006,29.9291,1363871.0
2023-07-19 12:30:00,31.56,31.56,31.47,31.53,1171030.0,29.9196,29.9196,29.8343,29.8911,1171030.0
2023-07-19 12:40:00,31.53,31.59,31.5,31.59,1057023.0,29.8911,29.948,29.8627,29.948,1057023.0
2023-07-19 12:50:00,31.59,31.63,31.58,31.63,1143818.0,29.948,29.9859,29.9385,29.9859,1143818.0
2023-07-19 13:00:00,31.63,31.66,31.6,31.62,1260379.0,29.9859,30.0144,29.9575,29.9765,1260379.0
2023-07-19 13:10:00,31.62,31.7,31.6,31.69,1010745.0,29.9765,30.0523,29.9575,30.0428,1010745.0
2023-07-19 13:20:00,31.69,31.7,31.65,31.66,925970.0,30.0428,30.0523,30.0049,30.0144,925970.0
2023-07-19 13:30:00,31.66,31.66,31.6,31.64,714315.0,30.0144,30.0144,29.9575,29.9954,714315.0
2023-07-19 13:40:00,31.64,31.66,31.62,31.66,722983.0,29.9954,30.0144,29.9765,30.0144,722983.0
2023-07-19 13:50:00,31.66,31.67,31.63,31.66,872706.0,30.0144,30.0239,29.9859,30.0144,872706.0
2023-07-19 14:00:00,31.66,31.69,31.62,31.64,904889.0,30.0144,30.0428,29.9765,29.9954,904889.0
2023-07-19 14:10:00,31.64,31.66,31.6,31.66,695426.0,29.9954,30.0144,29.9575,30.0144,695426.0
2023-07-19 14:20:00,31.65,31.66,31.62,31.64,693483.0,30.0049,30.0144,29.9765,29.9954,693483.0
2023-07-19 14:30:00,31.64,31.65,31.6,31.62,915362.0,29.9954,30.0049,29.9575,29.9765,915362.0
2023-07-19 14:40:00,31.61,31.63,31.61,31.62,840309.0,29.967,29.9859,29.967,29.9765,840309.0
2023-07-19 14:50:00,31.62,31.63,31.6,31.62,791881.0,29.9765,29.9859,29.9575,29.9765,791881.0
2023-07-19 15:00:00,31.62,31.62,31.52,31.53,771514.0,29.9765,29.9765,29.8817,29.8911,771514.0
2023-07-19 15:10:00,31.53,31.57,31.52,31.54,723909.0,29.8911,29.9291,29.8817,29.9006,723909.0
2023-07-19 15:20:00,31.55,31.57,31.53,31.57,698953.0,29.9101,29.9291,29.8911,29.9291,698953.0
2023-07-19 15:30:00,31.56,31.57,31.43,31.46,2086435.0,29.9196,29.9291,29.7963,29.8248,2086435.0
2023-07-19 15:40:00,31.46,31.53,31.46,31.52,1652736.0,29.8248,29.8911,29.8248,29.8817,1652736.0
2023-07-19 15:50:00,31.52,31.57,31.5,31.52,4085116.0,29.8817,29.9291,29.8627,29.8817,4085116.0
2023-07-20 09:30:00,31.33,31.76,31.26,31.76,2765609.0,29.7015,30.1092,29.6352,30.1092,2765609.0
2023-07-20 09:40:00,31.75,31.8,31.62,31.72,1590418.0,30.0997,30.1471,29.9765,30.0713,1590418.0
2023-07-20 09:50:00,31.72,31.72,31.59,31.71,1279104.0,30.0713,30.0713,29.948,30.0618,1279104.0
2023-07-20 10:00:00,31.71,31.72,31.56,31.66,1171413.0,30.0618,30.0713,29.9196,30.0144,1171413.0
2023-07-20 10:10:00,31.66,31.66,31.56,31.59,999285.0,30.0144,30.0144,29.9196,29.948,999285.0
2023-07-20 10:20:00,31.59,31.6,31.51,31.53,1252984.0,29.948,29.9575,29.8722,29.8911,1252984.0
2023-07-20 10:30:00,31.53,31.57,31.47,31.47,725226.0,29.8911,29.9291,29.8343,29.8343,725226.0
2023-07-20 10:40:00,31.47,31.53,31.41,31.46,958954.0,29.8343,29.8911,29.7774,29.8248,958954.0
2023-07-20 10:50:00,31.46,31.53,31.45,31.51,995127.0,29.8248,29.8911,29.8153,29.8722,995127.0
2023-07-20 11:00:00,31.51,31.52,31.45,31.47,691536.0,29.8722,29.8817,29.8153,29.8343,691536.0
2023-07-20 11:10:00,31.46,31.5,31.45,31.49,524267.0,29.8248,29.8627,29.8153,29.8532,524267.0
2023-07-20 11:20:00,31.49,31.49,31.45,31.45,612211.0,29.8532,29.8532,29.8153,29.8153,612211.0
2023-07-20 11:30:00,31.46,31.48,31.43,31.46,562315.0,29.8248,29.8437,29.7963,29.8248,562315.0
2023-07-20 11:40:00,31.46,31.55,31.45,31.54,932437.0,29.8248,29.9101,29.8153,29.9006,932437.0
2023-07-20 11:50:00,31.54,31.65,31.53,31.64,797321.0,29.9006,30.0049,29.8911,29.9954,797321.0
2023-07-20 12:00:00,31.64,31.69,31.62,31.66,939437.0,29.9954,30.0428,29.9765,30.0144,939437.0
2023-07-20 12:10:00,31.66,31.66,31.6,31.62,453505.0,30.0144,30.0144,29.9575,29.9765,453505.0
2023-07-20 12:20:00,31.62,31.63,31.59,31.62,657031.0,29.9765,29.9859,29.948,29.9765,657031.0
2023-07-20 12:30:00,31.61,31.62,31.51,31.52,734555.0,29.967,29.9765,29.8722,29.8817,734555.0
2023-07-20 12:40:00,31.52,31.58,31.51,31.57,710932.0,29.8817,29.9385,29.8722,29.9291,710932.0
2023-07-20 12:50:00,31.56,31.58,31.55,31.58,356911.0,29.9196,29.9385,29.9101,29.9385,356911.0
2023-07-20 13:00:00,31.58,31.59,31.55,31.58,367249.0,29.9385,29.948,29.9101,29.9385,367249.0
2023-07-20 13:10:00,31.57,31.6,31.57,31.58,465744.0,29.9291,29.9575,29.9291,29.9385,465744.0
2023-07-20 13:20:00,31.58,31.6,31.57,31.6,285041.0,29.9385,29.9575,29.9291,29.9575,285041.0
2023-07-20 13:30:00,31.59,31.6,31.57,31.57,525138.0,29.948,29.9575,29.9291,29.9291,525138.0
2023-07-20 13:40:00,31.57,31.62,31.56,31.62,470558.0,29.9291,29.9765,29.9196,29.9765,470558.0
2023-07-20 13:50:00,31.62,31.65,31.61,31.64,696157.0,29.9765,30.0049,29.967,29.9954,696157.0
2023-07-20 14:00:00,31.64,31.66,31.62,31.65,830571.0,29.9954,30.0144,29.9765,30.0049,830571.0
2023-07-20 14:10:00,31.65,31.65,31.62,31.63,661951.0,30.0049,30.0049,29.9765,29.9859,661951.0
2023-07-20 14:20:00,31.62,31.65,31.59,31.6,702142.0,29.9765,30.0049,29.948,29.9575,702142.0
2023-07-20 14:30:00,31.6,31.65,31.59,31.65,570917.0,29.9575,30.0049,29.948,30.0049,570917.0
2023-07-20 14:40:00,31.65,31.65,31.63,31.65,435745.0,30.0049,30.0049,29.9859,30.0049,435745.0
2023-07-20 14:50:00,31.65,31.66,31.63,31.65,939609.0,30.0049,30.0144,29.9859,30.0049,939609.0
2023-07-20 15:00:00,31.65,31.66,31.62,31.62,1177246.0,30.0049,30.0144,29.9765,29.9765,1177246.0
2023-07-20 15:10:00,31.63,31.63,31.58,31.6,967178.0,29.9859,29.9859,29.9385,29.9575,967178.0
2023-07-20 15:20:00,31.6,31.62,31.56,31.59,774519.0,29.9575,29.9765,29.9196,29.948,774519.0
2023-07-20 15:30:00,31.59,31.63,31.58,31.63,1120706.0,29.948,29.9859,29.9385,29.9859,1120706.0
2023-07-20 15:40:00,31.63,31.64,31.59,31.62,1550178.0,29.9859,29.9954,29.948,29.9765,1550178.0
2023-07-20 15:50:00,31.61,31.7,31.61,31.69,3548943.0,29.967,30.0523,29.967,30.0428,3548943.0
2023-07-21 09:30:00,31.87,31.93,31.53,31.67,2914349.0,30.2135,30.2703,29.8911,30.0239,2914349.0
2023-07-21 09:40:00,31.67,31.69,31.46,31.53,1560909.0,30.0239,30.0428,29.8248,29.8911,1560909.0
2023-07-21 09:50:00,31.54,31.56,31.42,31.5,1580825.0,29.9006,29.9196,29.7869,29.8627,1580825.0
2023-07-21 10:00:00,31.5,31.57,31.45,31.57,954998.0,29.8627,29.9291,29.8153,29.9291,954998.0
2023-07-21 10:10:00,31.57,31.69,31.53,31.69,1040429.0,29.9291,30.0428,29.8911,30.0428,1040429.0
2023-07-21 10:20:00,31.69,31.69,31.58,31.6,1143263.0,30.0428,30.0428,29.9385,29.9575,1143263.0
2023-07-21 10:30:00,31.6,31.73,31.55,31.73,1703364.0,29.9575,30.0807,29.9101,30.0807,1703364.0
2023-07-21 10:40:00,31.72,31.78,31.69,31.7,1956554.0,30.0713,30.1281,30.0428,30.0523,1956554.0
2023-07-21 10:50:00,31.71,31.73,31.68,31.7,1006267.0,30.0618,30.0807,30.0333,30.0523,1006267.0
2023-07-21 11:00:00,31.7,31.76,31.66,31.74,1076755.0,30.0523,30.1092,30.0144,30.0902,1076755.0
2023-07-21 11:10:00,31.74,31.81,31.73,31.81,1030647.0,30.0902,30.1566,30.0807,30.1566,1030647.0
2023-07-21 11:20:00,31.8,31.84,31.78,31.83,742086.0,30.1471,30.185,30.1281,30.1755,742086.0
2023-07-21 11:30:00,31.83,31.86,31.8,31.81,1242043.0,30.1755,30.204,30.1471,30.1566,1242043.0
2023-07-21 11:40:00,31.8,31.89,31.77,31.88,1017158.0,30.1471,30.2324,30.1187,30.2229,1017158.0
2023-07-21 11:50:00,31.88,31.96,31.86,31.95,1528597.0,30.2229,30.2988,30.204,30.2893,1528597.0
2023-07-21 12:00:00,31.95,31.95,31.87,31.9,1364048.0,30.2893,30.2893,30.2135,30.2419,1364048.0
2023-07-21 12:10:00,31.89,31.92,31.86,31.87,1009748.0,30.2324,30.2609,30.204,30.2135,1009748.0
2023-07-21 12:20:00,31.87,31.9,31.84,31.87,764366.0,30.2135,30.2419,30.185,30.2135,764366.0
2023-07-21 12:30:00,31.87,31.91,31.85,31.9,1141830.0,30.2135,30.2514,30.1945,30.2419,1141830.0
2023-07-21 12:40:00,31.9,31.91,31.83,31.85,1239417.0,30.2419,30.2514,30.1755,30.1945,1239417.0
2023-07-21 12:50:00,31.85,31.89,31.83,31.85,870187.0,30.1945,30.2324,30.1755,30.1945,870187.0
2023-07-21 13:00:00,31.86,31.93,31.85,31.93,838313.0,30.204,30.2703,30.1945,30.2703,838313.0
2023-07-21 13:10:00,31.93,31.93,31.88,31.92,529757.0,30.2703,30.2703,30.2229,30.2609,529757.0
2023-07-21 13:20:00,31.91,31.92,31.9,31.91,557895.0,30.2514,30.2609,30.2419,30.2514,557895.0
2023-07-21 13:30:00,31.91,31.96,31.9,31.96,923858.0,30.2514,30.2988,30.2419,30.2988,923858.0
2023-07-21 13:40:00,31.96,32.02,31.95,31.98,1907676.0,30.2988,30.3557,30.2893,30.3177,1907676.0
2023-07-21 13:50:00,31.98,32.03,31.94,32.02,1380623.0,30.3177,30.3651,30.2798,30.3557,1380623.0
2023-07-21 14:00:00,32.02,32.03,31.96,32.01,1257835.0,30.3557,30.3651,30.2988,30.3462,1257835.0
2023-07-21 14:10:00,32.01,32.03,32.0,32.02,878629.0,30.3462,30.3651,30.3367,30.3557,878629.0
2023-07-21 14:20:00,32.02,32.05,32.01,32.02,934359.0,30.3557,30.3841,30.3462,30.3557,934359.0
2023-07-21 14:30:00,32.02,32.06,32.0,32.05,1576150.0,30.3557,30.3936,30.3367,30.3841,1576150.0
2023-07-21 14:40:00,32.05,32.09,32.03,32.06,1113639.0,30.3841,30.422,30.3651,30.3936,1113639.0
2023-07-21 14:50:00,32.05,32.09,32.04,32.08,914443.0,30.3841,30.422,30.3746,30.4125,914443.0
2023-07-21 15:00:00,32.08,32.09,31.99,32.0,980908.0,30.4125,30.422,30.3272,30.3367,980908.0
2023-07-21 15:10:00,32.0,32.02,31.97,32.02,1235610.0,30.3367,30.3557,30.3083,30.3557,1235610.0
2023-07-21 15:20:00,32.02,32.03,31.97,32.01,1462728.0,30.3557,30.3651,30.3083,30.3462,1462728.0
2023-07-21 15:30:00,32.01,32.07,32.0,32.07,2145307.0,30.3462,30.4031,30.3367,30.4031,2145307.0
2023-07-21 15:40:00,32.07,32.11,32.0,32.02,2668394.0,30.4031,30.441,30.3367,30.3557,2668394.0
2023-07-21 15:50:00,32.01,32.05,31.98,31.99,5326952.0,30.3462,30.3841,30.3177,30.3272,5326952.0
2023-07-24 09:30:00,32.0,32.15,31.98,32.05,2826061.0,30.3367,30.4789,30.3177,30.3841,2826061.0
2023-07-24 09:40:00,32.05,32.23,32.04,32.22,1907588.0,30.3841,30.5547,30.3746,30.5453,1907588.0
2023-07-24 09:50:00,32.22,32.34,32.2,32.32,1991984.0,30.5453,30.659,30.5263,30.6401,1991984.0
2023-07-24 10:00:00,32.32,32.33,32.15,32.25,1950377.0,30.6401,30.6496,30.4789,30.5737,1950377.0
2023-07-24 10:10:00,32.25,32.32,32.24,32.32,1416548.0,30.5737,30.6401,30.5642,30.6401,1416548.0
2023-07-24 10:20:00,32.31,32.48,32.3,32.4,1986045.0,30.6306,30.7918,30.6211,30.7159,1986045.0
2023-07-24 10:30:00,32.41,32.44,32.37,32.41,1303499.0,30.7254,30.7538,30.6875,30.7254,1303499.0
2023-07-24 10:40:00,32.41,32.56,32.4,32.53,1988584.0,30.7254,30.8676,30.7159,30.8392,1988584.0
2023-07-24 10:50:00,32.53,32.6,32.49,32.59,1376861.0,30.8392,30.9055,30.8012,30.896,1376861.0
2023-07-24 11:00:00,32.59,32.67,32.59,32.6,1671904.0,30.896,30.9719,30.896,30.9055,1671904.0
2023-07-24 11:10:00,32.6,32.63,32.47,32.59,1965010.0,30.9055,30.934,30.7823,30.896,1965010.0
2023-07-24 11:20:00,32.59,32.71,32.59,32.7,1633326.0,30.896,31.0098,30.896,31.0003,1633326.0
2023-07-24 11:30:00,32.71,32.79,32.71,32.77,1639570.0,31.0098,31.0856,31.0098,31.0667,1639570.0
2023-07-24 11:40:00,32.77,32.78,32.64,32.65,1288785.0,31.0667,31.0762,30.9434,30.9529,1288785.0
2023-07-24 11:50:00,32.64,32.69,32.62,32.68,778792.0,30.9434,30.9908,30.9245,30.9814,778792.0
2023-07-24 12:00:00,32.68,32.73,32.67,32.7,1018412.0,30.9814,31.0288,30.9719,31.0003,1018412.0
2023-07-24 12:10:00,32.7,32.72,32.68,32.72,937188.0,31.0003,31.0193,30.9814,31.0193,937188.0
2023-07-24 12:20:00,32.72,32.82,32.7,32.79,1401689.0,31.0193,31.1141,31.0003,31.0856,1401689.0
2023-07-24 12:30:00,32.79,32.83,32.77,32.83,1177591.0,31.0856,31.1236,31.0667,31.1236,1177591.0
2023-07-24 12:40:00,32.83,32.84,32.78,32.8,1086322.0,31.1236,31.133,31.0762,31.0951,1086322.0
2023-07-24 12:50:00,32.8,32.85,32.77,32.84,895898.0,31.0951,31.1425,31.0667,31.133,895898.0
2023-07-24 13:00:00,32.84,32.84,32.79,32.8,675762.0,31.133,31.133,31.0856,31.0951,675762.0
2023-07-24 13:10:00,32.8,32.81,32.73,32.74,541464.0,31.0951,31.1046,31.0288,31.0382,541464.0
2023-07-24 13:20:00,32.74,32.77,32.73,32.76,495578.0,31.0382,31.0667,31.0288,31.0572,495578.0
2023-07-24 13:30:00,32.77,32.78,32.71,32.73,732939.0,31.0667,31.0762,31.0098,31.0288,732939.0
2023-07-24 13:40:00,32.73,32.76,32.73,32.76,418391.0,31.0288,31.0572,31.0288,31.0572,418391.0
2023-07-24 13:50:00,32.76,32.77,32.73,32.73,457190.0,31.0572,31.0667,31.0288,31.0288,457190.0
2023-07-24 14:00:00,32.73,32.76,32.69,32.7,625817.0,31.0288,31.0572,30.9908,31.0003,625817.0
2023-07-24 14:10:00,32.7,32.71,32.65,32.65,581567.0,31.0003,31.0098,30.9529,30.9529,581567.0
2023-07-24 14:20:00,32.66,32.67,32.65,32.66,509043.0,30.9624,30.9719,30.9529,30.9624,509043.0
2023-07-24 14:30:00,32.66,32.67,32.63,32.66,799817.0,30.9624,30.9719,30.934,30.9624,799817.0
2023-07-24 14:40:00,32.66,32.66,32.58,32.62,1007837.0,30.9624,30.9624,30.8866,30.9245,1007837.0
2023-07-24 14:50:00,32.62,32.63,32.6,32.63,599478.0,30.9245,30.934,30.9055,30.934,599478.0
2023-07-24 15:00:00,32.63,32.64,32.6,32.63,777551.0,30.934,30.9434,30.9055,30.934,777551.0
2023-07-24 15:10:00,32.63,32.65,32.61,32.63,840862.0,30.934,30.9529,30.915,30.934,840862.0
2023-07-24 15:20:00,32.63,32.63,32.54,32.54,981765.0,30.934,30.934,30.8486,30.8486,981765.0
2023-07-24 15:30:00,32.55,32.55,32.5,32.55,1482259.0,30.8581,30.8581,30.8107,30.8581,1482259.0
2023-07-24 15:40:00,32.55,32.59,32.54,32.57,1993333.0,30.8581,30.896,30.8486,30.8771,1993333.0
2023-07-24 15:50:00,32.57,32.68,32.54,32.66,5903055.0,30.8771,30.9814,30.8486,30.9624,5903055.0
2023-07-25 09:30:00,32.76,32.79,32.55,32.7,3224632.0,31.0572,31.0856,30.8581,31.0003,3224632.0
2023-07-25 09:40:00,32.71,32.78,32.53,32.54,2198861.0,31.0098,31.0762,30.8392,30.8486,2198861.0
2023-07-25 09:50:00,32.55,32.58,32.47,32.48,1136406.0,30.8581,30.8866,30.7823,30.7918,1136406.0
2023-07-25 10:00:00,32.48,32.53,32.4,32.41,1430712.0,30.7918,30.8392,30.7159,30.7254,1430712.0
2023-07-25 10:10:00,32.41,32.5,32.35,32.5,1507875.0,30.7254,30.8107,30.6685,30.8107,1507875.0
2023-07-25 10:20:00,32.5,32.51,32.43,32.49,1189007.0,30.8107,30.8202,30.7444,30.8012,1189007.0
2023-07-25 10:30:00,32.49,32.51,32.4,32.4,1119449.0,30.8012,30.8202,30.7159,30.7159,1119449.0
2023-07-25 10:40:00,32.4,32.58,32.39,32.55,1287795.0,30.7159,30.8866,30.7064,30.8581,1287795.0
2023-07-25 10:50:00,32.55,32.58,32.49,32.5,735396.0,30.8581,30.8866,30.8012,30.8107,735396.0
2023-07-25 11:00:00,32.51,32.54,32.45,32.47,1127467.0,30.8202,30.8486,30.7633,30.7823,1127467.0
2023-07-25 11:10:00,32.47,32.49,32.45,32.47,836974.0,30.7823,30.8012,30.7633,30.7823,836974.0
2023-07-25 11:20:00,32.47,32.49,32.44,32.45,633561.0,30.7823,30.8012,30.7538,30.7633,633561.0
2023-07-25 11:30:00,32.45,32.47,32.44,32.47,567895.0,30.7633,30.7823,30.7538,30.7823,567895.0
2023-07-25 11:40:00,32.47,32.52,32.44,32.45,1191154.0,30.7823,30.8297,30.7538,30.7633,1191154.0
2023-07-25 11:50:00,32.45,32.49,32.44,32.45,703676.0,30.7633,30.8012,30.7538,30.7633,703676.0
2023-07-25 12:00:00,32.46,32.49,32.42,32.43,625002.0,30.7728,30.8012,30.7349,30.7444,625002.0
2023-07-25 12:10:00,32.43,32.48,32.42,32.48,375849.0,30.7444,30.7918,30.7349,30.7918,375849.0
2023-07-25 12:20:00,32.48,32.48,32.45,32.48,457831.0,30.7918,30.7918,30.7633,30.7918,457831.0
2023-07-25 12:30:00,32.48,32.53,32.47,32.49,832349.0,30.7918,30.8392,30.7823,30.8012,832349.0
2023-07-25 12:40:00,32.48,32.51,32.45,32.47,715168.0,30.7918,30.8202,30.7633,30.7823,715168.0
2023-07-25 12:50:00,32.47,32.49,32.45,32.48,378218.0,30.7823,30.8012,30.7633,30.7918,378218.0
2023-07-25 13:00:00,32.48,32.49,32.41,32.42,442926.0,30.7918,30.8012,30.7254,30.7349,442926.0
2023-07-25 13:10:00,32.43,32.44,32.39,32.43,542155.0,30.7444,30.7538,30.7064,30.7444,542155.0
2023-07-25 13:20:00,32.43,32.45,32.42,32.45,487115.0,30.7444,30.7633,30.7349,30.7633,487115.0
2023-07-25 13:30:00,32.45,32.47,32.44,32.45,861930.0,30.7633,30.7823,30.7538,30.7633,861930.0
2023-07-25 13:40:00,32.45,32.49,32.45,32.48,652866.0,30.7633,30.8012,30.7633,30.7918,652866.0
2023-07-25 13:50:00,32.47,32.48,32.46,32.48,425756.0,30.7823,30.7918,30.7728,30.7918,425756.0
2023-07-25 14:00:00,32.48,32.49,32.46,32.48,616244.0,30.7918,30.8012,30.7728,30.7918,616244.0
2023-07-25 14:10:00,32.48,32.49,32.47,32.47,735116.0,30.7918,30.8012,30.7823,30.7823,735116.0
2023-07-25 14:20:00,32.48,32.49,32.47,32.48,649434.0,30.7918,30.8012,30.7823,30.7918,649434.0
2023-07-25 14:30:00,32.48,32.52,32.4,32.4,812548.0,30.7918,30.8297,30.7159,30.7159,812548.0
2023-07-25 14:40:00,32.41,32.41,32.15,32.18,1821068.0,30.7254,30.7254,30.4789,30.5073,1821068.0
2023-07-25 14:50:00,32.17,32.31,32.16,32.31,1507796.0,30.4979,30.6306,30.4884,30.6306,1507796.0
2023-07-25 15:00:00,32.3,32.33,32.25,32.27,898851.0,30.6211,30.6496,30.5737,30.5927,898851.0
2023-07-25 15:10:00,32.26,32.28,32.2,32.21,889105.0,30.5832,30.6022,30.5263,30.5358,889105.0
2023-07-25 15:20:00,32.21,32.24,32.19,32.22,925967.0,30.5358,30.5642,30.5168,30.5453,925967.0
2023-07-25 15:30:00,32.23,32.23,32.15,32.16,1183689.0,30.5547,30.5547,30.4789,30.4884,1183689.0
2023-07-25 15:40:00,32.16,32.17,32.1,32.12,1590559.0,30.4884,30.4979,30.4315,30.4505,1590559.0
2023-07-25 15:50:00,32.11,32.16,32.07,32.14,4180568.0,30.441,30.4884,30.4031,30.4694,4180568.0
2023-07-26 09:30:00,32.24,32.54,32.18,32.38,2120414.0,30.5642,30.8486,30.5073,30.697,2120414.0
2023-07-26 09:40:00,32.38,32.42,32.3,32.36,1039970.0,30.697,30.7349,30.6211,30.678,1039970.0
2023-07-26 09:50:00,32.36,32.4,32.32,32.35,1028586.0,30.678,30.7159,30.6401,30.6685,1028586.0
2023-07-26 10:00:00,32.34,32.37,32.26,32.3,943722.0,30.659,30.6875,30.5832,30.6211,943722.0
2023-07-26 10:10:00,32.3,32.31,32.23,32.25,786091.0,30.6211,30.6306,30.5547,30.5737,786091.0
2023-07-26 10:20:00,32.25,32.33,32.23,32.26,856549.0,30.5737,30.6496,30.5547,30.5832,856549.0
2023-07-26 10:30:00,32.26,32.29,32.15,32.19,799785.0,30.5832,30.6116,30.4789,30.5168,799785.0
2023-07-26 10:40:00,32.18,32.27,32.16,32.23,741716.0,30.5073,30.5927,30.4884,30.5547,741716.0
2023-07-26 10:50:00,32.23,32.31,32.22,32.3,1005442.0,30.5547,30.6306,30.5453,30.6211,1005442.0
2023-07-26 11:00:00,32.3,32.35,32.28,32.35,632335.0,30.6211,30.6685,30.6022,30.6685,632335.0
2023-07-26 11:10:00,32.34,32.38,32.25,32.25,827032.0,30.659,30.697,30.5737,30.5737,827032.0
2023-07-26 11:20:00,32.25,32.3,32.24,32.3,684505.0,30.5737,30.6211,30.5642,30.6211,684505.0
2023-07-26 11:30:00,32.3,32.33,32.29,32.32,435354.0,30.6211,30.6496,30.6116,30.6401,435354.0
2023-07-26 11:40:00,32.32,32.33,32.25,32.26,377252.0,30.6401,30.6496,30.5737,30.5832,377252.0
2023-07-26 11:50:00,32.26,32.32,32.24,32.31,639997.0,30.5832,30.6401,30.5642,30.6306,639997.0
2023-07-26 12:00:00,32.32,32.37,32.28,32.3,804429.0,30.6401,30.6875,30.6022,30.6211,804429.0
2023-07-26 12:10:00,32.3,32.37,32.28,32.34,425601.0,30.6211,30.6875,30.6022,30.659,425601.0
2023-07-26 12:20:00,32.35,32.39,32.34,32.37,543196.0,30.6685,30.7064,30.659,30.6875,543196.0
2023-07-26 12:30:00,32.37,32.39,32.34,32.36,386696.0,30.6875,30.7064,30.659,30.678,386696.0
2023-07-26 12:40:00,32.37,32.39,32.31,32.31,231397.0,30.6875,30.7064,30.6306,30.6306,231397.0
2023-07-26 12:50:00,32.31,32.33,32.3,32.32,288368.0,30.6306,30.6496,30.6211,30.6401,288368.0
2023-07-26 13:00:00,32.32,32.34,32.29,32.3,594977.0,30.6401,30.659,30.6116,30.6211,594977.0
2023-07-26 13:10:00,32.29,32.3,32.27,32.27,524889.0,30.6116,30.6211,30.5927,30.5927,524889.0
2023-07-26 13:20:00,32.27,32.28,32.26,32.27,659404.0,30.5927,30.6022,30.5832,30.5927,659404.0
2023-07-26 13:30:00,32.27,32.27,32.22,32.23,464323.0,30.5927,30.5927,30.5453,30.5547,464323.0
2023-07-26 13:40:00,32.23,32.26,32.21,32.23,572820.0,30.5547,30.5832,30.5358,30.5547,572820.0
2023-07-26 13:50:00,32.23,32.27,32.22,32.25,991507.0,30.5547,30.5927,30.5453,30.5737,991507.0
2023-07-26 14:00:00,32.24,32.29,32.22,32.25,461993.0,30.5642,30.6116,30.5453,30.5737,461993.0
2023-07-26 14:10:00,32.26,32.32,32.25,32.32,580742.0,30.5832,30.6401,30.5737,30.6401,580742.0
2023-07-26 14:20:00,32.31,32.32,32.25,32.3,572059.0,30.6306,30.6401,30.5737,30.6211,572059.0
2023-07-26 14:30:00,32.3,32.45,32.29,32.44,1211575.0,30.6211,30.7633,30.6116,30.7538,1211575.0
2023-07-26 14:40:00,32.43,32.52,32.43,32.48,1160779.0,30.7444,30.8297,30.7444,30.7918,1160779.0
2023-07-26 14:50:00,32.48,32.51,32.44,32.48,734696.0,30.7918,30.8202,30.7538,30.7918,734696.0
2023-07-26 15:00:00,32.48,32.49,32.33,32.34,910265.0,30.7918,30.8012,30.6496,30.659,910265.0
2023-07-26 15:10:00,32.34,32.39,32.29,32.32,840722.0,30.659,30.7064,30.6116,30.6401,840722.0
2023-07-26 15:20:00,32.32,32.36,32.31,32.35,726588.0,30.6401,30.678,30.6306,30.6685,726588.0
2023-07-26 15:30:00,32.34,32.37,32.28,32.33,1858278.0,30.659,30.6875,30.6022,30.6496,1858278.0
2023-07-26 15:40:00,32.33,32.36,32.29,32.32,1206278.0,30.6496,30.678,30.6116,30.6401,1206278.0
2023-07-26 15:50:00,32.32,32.44,32.3,32.41,3660337.0,30.6401,30.7538,30.6211,30.7254,3660337.0
2023-07-27 09:30:00,32.43,32.61,32.36,32.46,2252452.0,30.7444,30.915,30.678,30.7728,2252452.0
2023-07-27 09:40:00,32.46,32.47,32.35,32.37,1186312.0,30.7728,30.7823,30.6685,30.6875,1186312.0
2023-07-27 09:50:00,32.37,32.4,32.25,32.37,1271289.0,30.6875,30.7159,30.5737,30.6875,1271289.0
2023-07-27 10:00:00,32.36,32.39,32.29,32.39,1572927.0,30.678,30.7064,30.6116,30.7064,1572927.0
2023-07-27 10:10:00,32.39,32.5,32.38,32.46,1207302.0,30.7064,30.8107,30.697,30.7728,1207302.0
2023-07-27 10:20:00,32.47,32.64,32.45,32.55,1780131.0,30.7823,30.9434,30.7633,30.8581,1780131.0
2023-07-27 10:30:00,32.54,32.74,32.53,32.72,1818834.0,30.8486,31.0382,30.8392,31.0193,1818834.0
2023-07-27 10:40:00,32.73,32.73,32.47,32.48,1006774.0,31.0288,31.0288,30.7823,30.7918,1006774.0
2023-07-27 10:50:00,32.49,32.51,32.41,32.47,866647.0,30.8012,30.8202,30.7254,30.7823,866647.0
2023-07-27 11:00:00,32.47,32.47,32.41,32.41,578154.0,30.7823,30.7823,30.7254,30.7254,578154.0
2023-07-27 11:10:00,32.41,32.46,32.39,32.41,808133.0,30.7254,30.7728,30.7064,30.7254,808133.0
2023-07-27 11:20:00,32.42,32.44,32.33,32.37,492708.0,30.7349,30.7538,30.6496,30.6875,492708.0
2023-07-27 11:30:00,32.37,32.4,32.33,32.38,662426.0,30.6875,30.7159,30.6496,30.697,662426.0
2023-07-27 11:40:00,32.38,32.42,32.33,32.36,1086035.0,30.697,30.7349,30.6496,30.678,1086035.0
2023-07-27 11:50:00,32.36,32.39,32.34,32.37,398931.0,30.678,30.7064,30.659,30.6875,398931.0
2023-07-27 12:00:00,32.37,32.37,32.31,32.36,339379.0,30.6875,30.6875,30.6306,30.678,339379.0
2023-07-27 12:10:00,32.36,32.38,32.34,32.37,578606.0,30.678,30.697,30.659,30.6875,578606.0
2023-07-27 12:20:00,32.38,32.38,32.33,32.34,239563.0,30.697,30.697,30.6496,30.659,239563.0
2023-07-27 12:30:00,32.34,32.4,32.34,32.39,433616.0,30.659,30.7159,30.659,30.7064,433616.0
2023-07-27 12:40:00,32.4,32.46,32.36,32.4,1289895.0,30.7159,30.7728,30.678,30.7159,1289895.0
2023-07-27 12:50:00,32.4,32.42,32.38,32.41,454400.0,30.7159,30.7349,30.697,30.7254,454400.0
2023-07-27 13:00:00,32.41,32.42,32.28,32.33,451564.0,30.7254,30.7349,30.6022,30.6496,451564.0
2023-07-27 13:10:00,32.33,32.35,32.25,32.26,453797.0,30.6496,30.6685,30.5737,30.5832,453797.0
2023-07-27 13:20:00,32.26,32.29,32.23,32.26,528219.0,30.5832,30.6116,30.5547,30.5832,528219.0
2023-07-27 13:30:00,32.26,32.27,32.2,32.22,476738.0,30.5832,30.5927,30.5263,30.5453,476738.0
2023-07-27 13:40:00,32.23,32.23,32.14,32.16,786076.0,30.5547,30.5547,30.4694,30.4884,786076.0
2023-07-27 13:50:00,32.16,32.21,32.15,32.2,589705.0,30.4884,30.5358,30.4789,30.5263,589705.0
2023-07-27 14:00:00,32.2,32.21,32.15,32.15,460070.0,30.5263,30.5358,30.4789,30.4789,460070.0
2023-07-27 14:10:00,32.16,32.16,32.02,32.07,942917.0,30.4884,30.4884,30.3557,30.4031,942917.0
2023-07-27 14:20:00,32.06,32.13,32.05,32.05,787120.0,30.3936,30.4599,30.3841,30.3841,787120.0
2023-07-27 14:30:00,32.05,32.1,32.03,32.09,913236.0,30.3841,30.4315,30.3651,30.422,913236.0
2023-07-27 14:40:00,32.09,32.13,32.06,32.09,691401.0,30.422,30.4599,30.3936,30.422,691401.0
2023-07-27 14:50:00,32.09,32.1,32.02,32.03,473266.0,30.422,30.4315,30.3557,30.3651,473266.0
2023-07-27 15:00:00,32.02,32.06,32.01,32.04,814621.0,30.3557,30.3936,30.3462,30.3746,814621.0
2023-07-27 15:10:00,32.04,32.07,31.95,31.96,1123176.0,30.3746,30.4031,30.2893,30.2988,1123176.0
2023-07-27 15:20:00,31.96,31.96,31.9,31.92,900689.0,30.2988,30.2988,30.2419,30.2609,900689.0
2023-07-27 15:30:00,31.91,31.93,31.82,31.86,1031062.0,30.2514,30.2703,30.1661,30.204,1031062.0
2023-07-27 15:40:00,31.86,31.92,31.85,31.91,1416902.0,30.204,30.2609,30.1945,30.2514,1416902.0
2023-07-27 15:50:00,31.92,31.99,31.91,31.94,2987848.0,30.2609,30.3272,30.2514,30.2798,2987848.0
2023-07-28 09:30:00,32.15,32.16,31.86,32.02,1469328.0,30.4789,30.4884,30.204,30.3557,1469328.0
2023-07-28 09:40:00,32.02,32.05,31.97,32.04,775634.0,30.3557,30.3841,30.3083,30.3746,775634.0
2023-07-28 09:50:00,32.04,32.12,32.03,32.11,711416.0,30.3746,30.4505,30.3651,30.441,711416.0
2023-07-28 10:00:00,32.11,32.14,31.99,32.07,905042.0,30.441,30.4694,30.3272,30.4031,905042.0
2023-07-28 10:10:00,32.07,32.13,32.02,32.09,740891.0,30.4031,30.4599,30.3557,30.422,740891.0
2023-07-28 10:20:00,32.09,32.09,32.02,32.06,605347.0,30.422,30.422,30.3557,30.3936,605347.0
2023-07-28 10:30:00,32.06,32.09,32.03,32.06,688421.0,30.3936,30.422,30.3651,30.3936,688421.0
2023-07-28 10:40:00,32.06,32.06,31.97,31.99,836051.0,30.3936,30.3936,30.3083,30.3272,836051.0
2023-07-28 10:50:00,31.99,32.05,31.95,32.05,571489.0,30.3272,30.3841,30.2893,30.3841,571489.0
2023-07-28 11:00:00,32.05,32.1,32.01,32.09,586049.0,30.3841,30.4315,30.3462,30.422,586049.0
2023-07-28 11:10:00,32.09,32.11,32.05,32.08,526856.0,30.422,30.441,30.3841,30.4125,526856.0
2023-07-28 11:20:00,32.08,32.13,32.07,32.11,685328.0,30.4125,30.4599,30.4031,30.441,685328.0
2023-07-28 11:30:00,32.11,32.15,32.1,32.12,515608.0,30.441,30.4789,30.4315,30.4505,515608.0
2023-07-28 11:40:00,32.12,32.12,32.05,32.06,519786.0,30.4505,30.4505,30.3841,30.3936,519786.0
2023-07-28 11:50:00,32.06,32.08,32.0,32.04,644519.0,30.3936,30.4125,30.3367,30.3746,644519.0
2023-07-28 12:00:00,32.04,32.04,31.94,31.95,626030.0,30.3746,30.3746,30.2798,30.2893,626030.0
2023-07-28 12:10:00,31.95,32.0,31.94,31.99,594066.0,30.2893,30.3367,30.2798,30.3272,594066.0
2023-07-28 12:20:00,32.0,32.02,31.98,32.01,723124.0,30.3367,30.3557,30.3177,30.3462,723124.0
2023-07-28 12:30:00,32.0,32.02,31.97,31.98,644749.0,30.3367,30.3557,30.3083,30.3177,644749.0
2023-07-28 12:40:00,31.98,32.0,31.96,31.96,420090.0,30.3177,30.3367,30.2988,30.2988,420090.0
2023-07-28 12:50:00,31.96,31.99,31.96,31.96,339800.0,30.2988,30.3272,30.2988,30.2988,339800.0
2023-07-28 13:00:00,31.96,31.97,31.93,31.94,412818.0,30.2988,30.3083,30.2703,30.2798,412818.0
2023-07-28 13:10:00,31.94,31.96,31.93,31.94,335914.0,30.2798,30.2988,30.2703,30.2798,335914.0
2023-07-28 13:20:00,31.95,31.95,31.9,31.9,605409.0,30.2893,30.2893,30.2419,30.2419,605409.0
2023-07-28 13:30:00,31.9,31.91,31.82,31.85,527215.0,30.2419,30.2514,30.1661,30.1945,527215.0
2023-07-28 13:40:00,31.84,31.85,31.71,31.73,1255552.0,30.185,30.1945,30.0618,30.0807,1255552.0
2023-07-28 13:50:00,31.73,31.83,31.72,31.82,794359.0,30.0807,30.1755,30.0713,30.1661,794359.0
2023-07-28 14:00:00,31.82,31.88,31.81,31.87,345746.0,30.1661,30.2229,30.1566,30.2135,345746.0
2023-07-28 14:10:00,31.87,31.87,31.84,31.87,266111.0,30.2135,30.2135,30.185,30.2135,266111.0
2023-07-28 14:20:00,31.87,31.9,31.86,31.88,408263.0,30.2135,30.2419,30.204,30.2229,408263.0
2023-07-28 14:30:00,31.88,31.9,31.84,31.85,530338.0,30.2229,30.2419,30.185,30.1945,530338.0
2023-07-28 14:40:00,31.85,31.89,31.84,31.88,357277.0,30.1945,30.2324,30.185,30.2229,357277.0
2023-07-28 14:50:00,31.88,31.91,31.86,31.87,397476.0,30.2229,30.2514,30.204,30.2135,397476.0
2023-07-28 15:00:00,31.87,31.89,31.86,31.87,449965.0,30.2135,30.2324,30.204,30.2135,449965.0
2023-07-28 15:10:00,31.87,31.91,31.86,31.89,441906.0,30.2135,30.2514,30.204,30.2324,441906.0
2023-07-28 15:20:00,31.9,31.9,31.85,31.86,586291.0,30.2419,30.2419,30.1945,30.204,586291.0
2023-07-28 15:30:00,31.86,31.87,31.83,31.84,758365.0,30.204,30.2135,30.1755,30.185,758365.0
2023-07-28 15:40:00,31.85,31.87,31.84,31.85,923195.0,30.1945,30.2135,30.185,30.1945,923195.0
2023-07-28 15:50:00,31.84,31.91,31.82,31.9,2414295.0,30.185,30.2514,30.1661,30.2419,2414295.0
2023-07-31 09:30:00,31.9,32.14,31.79,31.96,1927471.0,30.2419,30.4694,30.1376,30.2988,1927471.0
2023-07-31 09:40:00,31.96,32.07,31.94,32.05,712699.0,30.2988,30.4031,30.2798,30.3841,712699.0
2023-07-31 09:50:00,32.06,32.2,32.04,32.19,1103006.0,30.3936,30.5263,30.3746,30.5168,1103006.0
2023-07-31 10:00:00,32.19,32.25,32.15,32.16,998877.0,30.5168,30.5737,30.4789,30.4884,998877.0
2023-07-31 10:10:00,32.16,32.18,32.09,32.17,615172.0,30.4884,30.5073,30.422,30.4979,615172.0
2023-07-31 10:20:00,32.17,32.21,32.14,32.2,569323.0,30.4979,30.5358,30.4694,30.5263,569323.0
2023-07-31 10:30:00,32.19,32.23,32.17,32.19,590602.0,30.5168,30.5547,30.4979,30.5168,590602.0
2023-07-31 10:40:00,32.19,32.22,32.1,32.1,536012.0,30.5168,30.5453,30.4315,30.4315,536012.0
2023-07-31 10:50:00,32.1,32.11,32.0,32.09,829696.0,30.4315,30.441,30.3367,30.422,829696.0
2023-07-31 11:00:00,32.08,32.1,32.05,32.09,367350.0,30.4125,30.4315,30.3841,30.422,367350.0
2023-07-31 11:10:00,32.09,32.09,32.03,32.05,435764.0,30.422,30.422,30.3651,30.3841,435764.0
2023-07-31 11:20:00,32.05,32.08,32.0,32.04,378457.0,30.3841,30.4125,30.3367,30.3746,378457.0
2023-07-31 11:30:00,32.05,32.09,32.03,32.06,466862.0,30.3841,30.422,30.3651,30.3936,466862.0
2023-07-31 11:40:00,32.05,32.06,32.01,32.02,344079.0,30.3841,30.3936,30.3462,30.3557,344079.0
2023-07-31 11:50:00,32.02,32.04,31.99,31.99,406249.0,30.3557,30.3746,30.3272,30.3272,406249.0
2023-07-31 12:00:00,31.99,32.01,31.97,31.99,255148.0,30.3272,30.3462,30.3083,30.3272,255148.0
2023-07-31 12:10:00,31.99,32.03,31.96,32.0,295746.0,30.3272,30.3651,30.2988,30.3367,295746.0
2023-07-31 12:20:00,32.0,32.02,31.98,32.01,383636.0,30.3367,30.3557,30.3177,30.3462,383636.0
2023-07-31 12:30:00,32.0,32.02,31.97,31.97,243410.0,30.3367,30.3557,30.3083,30.3083,243410.0
2023-07-31 12:40:00,31.98,31.99,31.96,31.99,216313.0,30.3177,30.3272,30.2988,30.3272,216313.0
2023-07-31 12:50:00,31.98,31.99,31.96,31.98,294631.0,30.3177,30.3272,30.2988,30.3177,294631.0
2023-07-31 13:00:00,31.99,32.0,31.95,31.96,375620.0,30.3272,30.3367,30.2893,30.2988,375620.0
2023-07-31 13:10:00,31.96,31.99,31.94,31.96,258604.0,30.2988,30.3272,30.2798,30.2988,258604.0
2023-07-31 13:20:00,31.96,31.97,31.93,31.94,286261.0,30.2988,30.3083,30.2703,30.2798,286261.0
2023-07-31 13:30:00,31.94,31.98,31.93,31.97,208871.0,30.2798,30.3177,30.2703,30.3083,208871.0
2023-07-31 13:40:00,31.98,31.98,31.95,31.96,183631.0,30.3177,30.3177,30.2893,30.2988,183631.0
2023-07-31 13:50:00,31.96,31.96,31.94,31.96,154032.0,30.2988,30.2988,30.2798,30.2988,154032.0
2023-07-31 14:00:00,31.96,31.96,31.91,31.92,293762.0,30.2988,30.2988,30.2514,30.2609,293762.0
2023-07-31 14:10:00,31.91,31.91,31.87,31.88,557256.0,30.2514,30.2514,30.2135,30.2229,557256.0
2023-07-31 14:20:00,31.88,31.88,31.86,31.87,454995.0,30.2229,30.2229,30.204,30.2135,454995.0
2023-07-31 14:30:00,31.87,31.87,31.79,31.8,716483.0,30.2135,30.2135,30.1376,30.1471,716483.0
2023-07-31 14:40:00,31.8,31.83,31.78,31.83,660678.0,30.1471,30.1755,30.1281,30.1755,660678.0
2023-07-31 14:50:00,31.83,31.85,31.82,31.84,479445.0,30.1755,30.1945,30.1661,30.185,479445.0
2023-07-31 15:00:00,31.85,31.85,31.82,31.82,335410.0,30.1945,30.1945,30.1661,30.1661,335410.0
2023-07-31 15:10:00,31.83,31.83,31.79,31.83,608384.0,30.1755,30.1755,30.1376,30.1755,608384.0
2023-07-31 15:20:00,31.83,31.85,31.82,31.83,537766.0,30.1755,30.1945,30.1661,30.1755,537766.0
2023-07-31 15:30:00,31.84,31.85,31.82,31.84,620281.0,30.185,30.1945,30.1661,30.185,620281.0
2023-07-31 15:40:00,31.83,31.86,31.8,31.82,935695.0,30.1755,30.204,30.1471,30.1661,935695.0
2023-07-31 15:50:00,31.82,32.03,31.81,32.02,3346125.0,30.1661,30.3651,30.1566,30.3557,3346125.0
2023-08-01 09:30:00,31.84,31.94,31.74,31.81,1789225.0,30.185,30.2798,30.0902,30.1566,1789225.0
2023-08-01 09:40:00,31.81,31.85,31.72,31.79,750635.0,30.1566,30.1945,30.0713,30.1376,750635.0
2023-08-01 09:50:00,31.79,31.81,31.73,31.79,579783.0,30.1376,30.1566,30.0807,30.1376,579783.0
2023-08-01 10:00:00,31.79,31.84,31.64,31.67,1186149.0,30.1376,30.185,29.9954,30.0239,1186149.0
2023-08-01 10:10:00,31.67,31.71,31.6,31.63,834576.0,30.0239,30.0618,29.9575,29.9859,834576.0
2023-08-01 10:20:00,31.64,31.64,31.58,31.6,618905.0,29.9954,29.9954,29.9385,29.9575,618905.0
2023-08-01 10:30:00,31.6,31.61,31.52,31.52,919502.0,29.9575,29.967,29.8817,29.8817,919502.0
2023-08-01 10:40:00,31.52,31.55,31.42,31.44,1131070.0,29.8817,29.9101,29.7869,29.8058,1131070.0
2023-08-01 10:50:00,31.44,31.5,31.42,31.47,881525.0,29.8058,29.8627,29.7869,29.8343,881525.0
2023-08-01 11:00:00,31.48,31.56,31.47,31.56,841133.0,29.8437,29.9196,29.8343,29.9196,841133.0
2023-08-01 11:10:00,31.56,31.57,31.49,31.5,526976.0,29.9196,29.9291,29.8532,29.8627,526976.0
2023-08-01 11:20:00,31.5,31.53,31.47,31.49,364964.0,29.8627,29.8911,29.8343,29.8532,364964.0
2023-08-01 11:30:00,31.48,31.5,31.45,31.5,541756.0,29.8437,29.8627,29.8153,29.8627,541756.0
2023-08-01 11:40:00,31.5,31.54,31.47,31.54,655108.0,29.8627,29.9006,29.8343,29.9006,655108.0
2023-08-01 11:50:00,31.54,31.54,31.5,31.52,349575.0,29.9006,29.9006,29.8627,29.8817,349575.0
2023-08-01 12:00:00,31.53,31.55,31.51,31.52,344218.0,29.8911,29.9101,29.8722,29.8817,344218.0
2023-08-01 12:10:00,31.53,31.57,31.52,31.55,349309.0,29.8911,29.9291,29.8817,29.9101,349309.0
2023-08-01 12:20:00,31.55,31.55,31.52,31.52,335853.0,29.9101,29.9101,29.8817,29.8817,335853.0
2023-08-01 12:30:00,31.52,31.56,31.5,31.55,517798.0,29.8817,29.9196,29.8627,29.9101,517798.0
2023-08-01 12:40:00,31.55,31.6,31.54,31.56,415423.0,29.9101,29.9575,29.9006,29.9196,415423.0
2023-08-01 12:50:00,31.57,31.58,31.55,31.56,251701.0,29.9291,29.9385,29.9101,29.9196,251701.0
2023-08-01 13:00:00,31.57,31.58,31.54,31.55,350422.0,29.9291,29.9385,29.9006,29.9101,350422.0
2023-08-01 13:10:00,31.56,31.56,31.5,31.53,416334.0,29.9196,29.9196,29.8627,29.8911,416334.0
2023-08-01 13:20:00,31.54,31.58,31.53,31.56,321914.0,29.9006,29.9385,29.8911,29.9196,321914.0
2023-08-01 13:30:00,31.55,31.59,31.55,31.56,351455.0,29.9101,29.948,29.9101,29.9196,351455.0
2023-08-01 13:40:00,31.55,31.56,31.51,31.52,357272.0,29.9101,29.9196,29.8722,29.8817,357272.0
2023-08-01 13:50:00,31.51,31.53,31.5,31.52,323644.0,29.8722,29.8911,29.8627,29.8817,323644.0
2023-08-01 14:00:00,31.52,31.56,31.51,31.53,546286.0,29.8817,29.9196,29.8722,29.8911,546286.0
2023-08-01 14:10:00,31.53,31.59,31.53,31.59,318085.0,29.8911,29.948,29.8911,29.948,318085.0
2023-08-01 14:20:00,31.59,31.59,31.53,31.54,445165.0,29.948,29.948,29.8911,29.9006,445165.0
2023-08-01 14:30:00,31.54,31.56,31.52,31.56,256891.0,29.9006,29.9196,29.8817,29.9196,256891.0
2023-08-01 14:40:00,31.56,31.56,31.54,31.56,358712.0,29.9196,29.9196,29.9006,29.9196,358712.0
2023-08-01 14:50:00,31.56,31.58,31.53,31.56,380834.0,29.9196,29.9385,29.8911,29.9196,380834.0
2023-08-01 15:00:00,31.56,31.57,31.54,31.54,386336.0,29.9196,29.9291,29.9006,29.9006,386336.0
2023-08-01 15:10:00,31.54,31.55,31.53,31.54,589466.0,29.9006,29.9101,29.8911,29.9006,589466.0
2023-08-01 15:20:00,31.54,31.55,31.53,31.53,430240.0,29.9006,29.9101,29.8911,29.8911,430240.0
2023-08-01 15:30:00,31.54,31.57,31.52,31.56,1120437.0,29.9006,29.9291,29.8817,29.9196,1120437.0
2023-08-01 15:40:00,31.56,31.58,31.52,31.58,935896.0,29.9196,29.9385,29.8817,29.9385,935896.0
2023-08-01 15:50:00,31.58,31.63,31.57,31.62,2973467.0,29.9385,29.9859,29.9291,29.9765,2973467.0
2023-08-02 09:30:00,31.16,31.28,31.06,31.26,1900327.0,29.5404,29.6541,29.4456,29.6352,1900327.0
2023-08-02 09:40:00,31.25,31.26,31.11,31.18,1412908.0,29.6257,29.6352,29.493,29.5593,1412908.0
2023-08-02 09:50:00,31.18,31.18,31.07,31.07,694835.0,29.5593,29.5593,29.455,29.455,694835.0
2023-08-02 10:00:00,31.08,31.16,31.05,31.11,787197.0,29.4645,29.5404,29.4361,29.493,787197.0
2023-08-02 10:10:00,31.11,31.16,31.04,31.07,754244.0,29.493,29.5404,29.4266,29.455,754244.0
2023-08-02 10:20:00,31.06,31.12,31.05,31.07,863738.0,29.4456,29.5024,29.4361,29.455,863738.0
2023-08-02 10:30:00,31.07,31.16,31.02,31.03,854175.0,29.455,29.5404,29.4076,29.4171,854175.0
2023-08-02 10:40:00,31.03,31.05,30.96,30.96,1061010.0,29.4171,29.4361,29.3508,29.3508,1061010.0
2023-08-02 10:50:00,30.96,30.97,30.83,30.84,827921.0,29.3508,29.3602,29.2275,29.237,827921.0
2023-08-02 11:00:00,30.84,30.91,30.78,30.85,1065562.0,29.237,29.3034,29.1801,29.2465,1065562.0
2023-08-02 11:10:00,30.85,30.92,30.84,30.85,671151.0,29.2465,29.3128,29.237,29.2465,671151.0
2023-08-02 11:20:00,30.85,30.99,30.83,30.99,767910.0,29.2465,29.3792,29.2275,29.3792,767910.0
2023-08-02 11:30:00,30.99,31.08,30.98,31.05,967556.0,29.3792,29.4645,29.3697,29.4361,967556.0
2023-08-02 11:40:00,31.05,31.08,31.01,31.05,497652.0,29.4361,29.4645,29.3982,29.4361,497652.0
2023-08-02 11:50:00,31.05,31.08,31.02,31.02,468994.0,29.4361,29.4645,29.4076,29.4076,468994.0
2023-08-02 12:00:00,31.02,31.05,30.95,30.98,689570.0,29.4076,29.4361,29.3413,29.3697,689570.0
2023-08-02 12:10:00,30.99,31.09,30.97,31.09,611625.0,29.3792,29.474,29.3602,29.474,611625.0
2023-08-02 12:20:00,31.08,31.11,31.05,31.07,538428.0,29.4645,29.493,29.4361,29.455,538428.0
2023-08-02 12:30:00,31.08,31.13,31.06,31.1,469069.0,29.4645,29.5119,29.4456,29.4835,469069.0
2023-08-02 12:40:00,31.11,31.16,31.09,31.13,467027.0,29.493,29.5404,29.474,29.5119,467027.0
2023-08-02 12:50:00,31.13,31.13,31.06,31.08,435657.0,29.5119,29.5119,29.4456,29.4645,435657.0
2023-08-02 13:00:00,31.09,31.16,31.08,31.09,372044.0,29.474,29.5404,29.4645,29.474,372044.0
2023-08-02 13:10:00,31.09,31.13,31.09,31.12,226381.0,29.474,29.5119,29.474,29.5024,226381.0
2023-08-02 13:20:00,31.12,31.12,31.1,31.12,237404.0,29.5024,29.5024,29.4835,29.5024,237404.0
2023-08-02 13:30:00,31.12,31.15,31.11,31.14,391283.0,29.5024,29.5309,29.493,29.5214,391283.0
2023-08-02 13:40:00,31.14,31.15,31.1,31.13,413432.0,29.5214,29.5309,29.4835,29.5119,413432.0
2023-08-02 13:50:00,31.13,31.15,31.11,31.14,289909.0,29.5119,29.5309,29.493,29.5214,289909.0
2023-08-02 14:00:00,31.14,31.16,31.12,31.13,383995.0,29.5214,29.5404,29.5024,29.5119,383995.0
2023-08-02 14:10:00,31.13,31.13,31.1,31.11,281560.0,29.5119,29.5119,29.4835,29.493,281560.0
2023-08-02 14:20:00,31.11,31.11,31.08,31.11,440617.0,29.493,29.493,29.4645,29.493,440617.0
2023-08-02 14:30:00,31.11,31.16,31.09,31.13,783487.0,29.493,29.5404,29.474,29.5119,783487.0
2023-08-02 14:40:00,31.13,31.14,31.09,31.11,450386.0,29.5119,29.5214,29.474,29.493,450386.0
2023-08-02 14:50:00,31.12,31.17,31.11,31.16,441084.0,29.5024,29.5498,29.493,29.5404,441084.0
2023-08-02 15:00:00,31.17,31.19,31.15,31.19,457232.0,29.5498,29.5688,29.5309,29.5688,457232.0
2023-08-02 15:10:00,31.19,31.2,31.15,31.15,603508.0,29.5688,29.5783,29.5309,29.5309,603508.0
2023-08-02 15:20:00,31.15,31.17,31.1,31.1,511336.0,29.5309,29.5498,29.4835,29.4835,511336.0
2023-08-02 15:30:00,31.1,31.16,31.1,31.15,692370.0,29.4835,29.5404,29.4835,29.5309,692370.0
2023-08-02 15:40:00,31.16,31.18,31.13,31.17,872532.0,29.5404,29.5593,29.5119,29.5498,872532.0
2023-08-02 15:50:00,31.17,31.23,31.15,31.18,2895998.0,29.5498,29.6067,29.5309,29.5593,2895998.0
2023-08-03 09:30:00,30.94,31.14,30.89,31.05,1472341.0,29.3318,29.5214,29.2844,29.4361,1472341.0
2023-08-03 09:40:00,31.05,31.05,30.88,31.02,833850.0,29.4361,29.4361,29.2749,29.4076,833850.0
2023-08-03 09:50:00,31.01,31.11,31.0,31.06,730551.0,29.3982,29.493,29.3887,29.4456,730551.0
2023-08-03 10:00:00,31.06,31.16,31.05,31.12,735737.0,29.4456,29.5404,29.4361,29.5024,735737.0
2023-08-03 10:10:00,31.12,31.14,31.06,31.12,508952.0,29.5024,29.5214,29.4456,29.5024,508952.0
2023-08-03 10:20:00,31.12,31.15,31.02,31.02,752049.0,29.5024,29.5309,29.4076,29.4076,752049.0
2023-08-03 10:30:00,31.03,31.14,31.01,31.07,420759.0,29.4171,29.5214,29.3982,29.455,420759.0
2023-08-03 10:40:00,31.07,31.22,31.06,31.21,583997.0,29.455,29.5972,29.4456,29.5878,583997.0
2023-08-03 10:50:00,31.21,31.27,31.19,31.25,578230.0,29.5878,29.6446,29.5688,29.6257,578230.0
2023-08-03 11:00:00,31.24,31.34,31.24,31.27,836553.0,29.6162,29.711,29.6162,29.6446,836553.0
2023-08-03 11:10:00,31.27,31.33,31.24,31.32,734360.0,29.6446,29.7015,29.6162,29.692,734360.0
2023-08-03 11:20:00,31.32,31.35,31.32,31.33,482868.0,29.692,29.7205,29.692,29.7015,482868.0
2023-08-03 11:30:00,31.32,31.39,31.31,31.37,520970.0,29.692,29.7584,29.6826,29.7395,520970.0
2023-08-03 11:40:00,31.38,31.38,31.32,31.35,381442.0,29.7489,29.7489,29.692,29.7205,381442.0
2023-08-03 11:50:00,31.35,31.39,31.34,31.35,378754.0,29.7205,29.7584,29.711,29.7205,378754.0
2023-08-03 12:00:00,31.35,31.39,31.32,31.38,382761.0,29.7205,29.7584,29.692,29.7489,382761.0
2023-08-03 12:10:00,31.39,31.45,31.37,31.44,522439.0,29.7584,29.8153,29.7395,29.8058,522439.0
2023-08-03 12:20:00,31.43,31.44,31.4,31.41,418238.0,29.7963,29.8058,29.7679,29.7774,418238.0
2023-08-03 12:30:00,31.41,31.44,31.4,31.44,237519.0,29.7774,29.8058,29.7679,29.8058,237519.0
2023-08-03 12:40:00,31.43,31.5,31.43,31.49,538615.0,29.7963,29.8627,29.7963,29.8532,538615.0
2023-08-03 12:50:00,31.48,31.49,31.45,31.48,321018.0,29.8437,29.8532,29.8153,29.8437,321018.0
2023-08-03 13:00:00,31.48,31.5,31.45,31.49,406464.0,29.8437,29.8627,29.8153,29.8532,406464.0
2023-08-03 13:10:00,31.49,31.53,31.48,31.51,469850.0,29.8532,29.8911,29.8437,29.8722,469850.0
2023-08-03 13:20:00,31.51,31.55,31.51,31.53,311906.0,29.8722,29.9101,29.8722,29.8911,311906.0
2023-08-03 13:30:00,31.54,31.55,31.49,31.52,327332.0,29.9006,29.9101,29.8532,29.8817,327332.0
2023-08-03 13:40:00,31.52,31.53,31.49,31.51,372373.0,29.8817,29.8911,29.8532,29.8722,372373.0
2023-08-03 13:50:00,31.51,31.52,31.46,31.48,386150.0,29.8722,29.8817,29.8248,29.8437,386150.0
2023-08-03 14:00:00,31.47,31.49,31.45,31.46,396971.0,29.8343,29.8532,29.8153,29.8248,396971.0
2023-08-03 14:10:00,31.46,31.48,31.45,31.48,271368.0,29.8248,29.8437,29.8153,29.8437,271368.0
2023-08-03 14:20:00,31.48,31.5,31.47,31.49,421414.0,29.8437,29.8627,29.8343,29.8532,421414.0
2023-08-03 14:30:00,31.48,31.49,31.4,31.42,342307.0,29.8437,29.8532,29.7679,29.7869,342307.0
2023-08-03 14:40:00,31.42,31.46,31.4,31.43,441069.0,29.7869,29.8248,29.7679,29.7963,441069.0
2023-08-03 14:50:00,31.44,31.47,31.43,31.46,287919.0,29.8058,29.8343,29.7963,29.8248,287919.0
2023-08-03 15:00:00,31.46,31.48,31.43,31.44,380534.0,29.8248,29.8437,29.7963,29.8058,380534.0
2023-08-03 15:10:00,31.45,31.46,31.41,31.46,384180.0,29.8153,29.8248,29.7774,29.8248,384180.0
2023-08-03 15:20:00,31.46,31.48,31.42,31.43,521521.0,29.8248,29.8437,29.7869,29.7963,521521.0
2023-08-03 15:30:00,31.43,31.46,31.42,31.43,579960.0,29.7963,29.8248,29.7869,29.7963,579960.0
2023-08-03 15:40:00,31.43,31.45,31.41,31.42,687217.0,29.7963,29.8153,29.7774,29.7869,687217.0
2023-08-03 15:50:00,31.41,31.45,31.39,31.4,2651911.0,29.7774,29.8153,29.7584,29.7679,2651911.0
2023-08-04 09:30:00,31.36,31.56,31.32,31.4,1206759.0,29.73,29.9196,29.692,29.7679,1206759.0
2023-08-04 09:40:00,31.41,31.6,31.4,31.58,1076426.0,29.7774,29.9575,29.7679,29.9385,1076426.0
2023-08-04 09:50:00,31.58,31.64,31.54,31.62,1050071.0,29.9385,29.9954,29.9006,29.9765,1050071.0
2023-08-04 10:00:00,31.62,31.63,31.47,31.5,775662.0,29.9765,29.9859,29.8343,29.8627,775662.0
2023-08-04 10:10:00,31.5,31.53,31.45,31.53,574702.0,29.8627,29.8911,29.8153,29.8911,574702.0
2023-08-04 10:20:00,31.53,31.66,31.52,31.65,908105.0,29.8911,30.0144,29.8817,30.0049,908105.0
2023-08-04 10:30:00,31.66,31.67,31.6,31.63,780407.0,30.0144,30.0239,29.9575,29.9859,780407.0
2023-08-04 10:40:00,31.64,31.67,31.55,31.6,764952.0,29.9954,30.0239,29.9101,29.9575,764952.0
2023-08-04 10:50:00,31.6,31.62,31.54,31.61,758798.0,29.9575,29.9765,29.9006,29.967,758798.0
2023-08-04 11:00:00,31.61,31.62,31.5,31.51,589753.0,29.967,29.9765,29.8627,29.8722,589753.0
2023-08-04 11:10:00,31.51,31.56,31.5,31.54,462267.0,29.8722,29.9196,29.8627,29.9006,462267.0
2023-08-04 11:20:00,31.54,31.55,31.49,31.52,410970.0,29.9006,29.9101,29.8532,29.8817,410970.0
2023-08-04 11:30:00,31.52,31.55,31.5,31.52,508103.0,29.8817,29.9101,29.8627,29.8817,508103.0
2023-08-04 11:40:00,31.52,31.52,31.45,31.51,485538.0,29.8817,29.8817,29.8153,29.8722,485538.0
2023-08-04 11:50:00,31.51,31.57,31.5,31.56,575616.0,29.8722,29.9291,29.8627,29.9196,575616.0
2023-08-04 12:00:00,31.56,31.56,31.5,31.5,391372.0,29.9196,29.9196,29.8627,29.8627,391372.0
2023-08-04 12:10:00,31.51,31.54,31.49,31.54,386930.0,29.8722,29.9006,29.8532,29.9006,386930.0
2023-08-04 12:20:00,31.53,31.54,31.47,31.52,387395.0,29.8911,29.9006,29.8343,29.8817,387395.0
2023-08-04 12:30:00,31.52,31.52,31.48,31.52,301064.0,29.8817,29.8817,29.8437,29.8817,301064.0
2023-08-04 12:40:00,31.52,31.61,31.51,31.59,617480.0,29.8817,29.967,29.8722,29.948,617480.0
2023-08-04 12:50:00,31.59,31.6,31.58,31.6,332950.0,29.948,29.9575,29.9385,29.9575,332950.0
2023-08-04 13:00:00,31.6,31.61,31.56,31.57,411636.0,29.9575,29.967,29.9196,29.9291,411636.0
2023-08-04 13:10:00,31.57,31.59,31.55,31.57,388435.0,29.9291,29.948,29.9101,29.9291,388435.0
2023-08-04 13:20:00,31.56,31.57,31.53,31.54,476549.0,29.9196,29.9291,29.8911,29.9006,476549.0
2023-08-04 13:30:00,31.54,31.57,31.49,31.49,470473.0,29.9006,29.9291,29.8532,29.8532,470473.0
2023-08-04 13:40:00,31.5,31.51,31.46,31.5,427069.0,29.8627,29.8722,29.8248,29.8627,427069.0
2023-08-04 13:50:00,31.5,31.52,31.46,31.49,578428.0,29.8627,29.8817,29.8248,29.8532,578428.0
2023-08-04 14:00:00,31.49,31.49,31.42,31.43,743460.0,29.8532,29.8532,29.7869,29.7963,743460.0
2023-08-04 14:10:00,31.44,31.46,31.39,31.41,607319.0,29.8058,29.8248,29.7584,29.7774,607319.0
2023-08-04 14:20:00,31.41,31.41,31.29,31.33,812404.0,29.7774,29.7774,29.6636,29.7015,812404.0
2023-08-04 14:30:00,31.33,31.36,31.29,31.3,417142.0,29.7015,29.73,29.6636,29.6731,417142.0
2023-08-04 14:40:00,31.3,31.33,31.28,31.29,697043.0,29.6731,29.7015,29.6541,29.6636,697043.0
2023-08-04 14:50:00,31.29,31.34,31.24,31.24,415500.0,29.6636,29.711,29.6162,29.6162,415500.0
2023-08-04 15:00:00,31.24,31.27,31.17,31.18,609239.0,29.6162,29.6446,29.5498,29.5593,609239.0
2023-08-04 15:10:00,31.18,31.26,31.17,31.25,567207.0,29.5593,29.6352,29.5498,29.6257,567207.0
2023-08-04 15:20:00,31.25,31.26,31.2,31.25,505815.0,29.6257,29.6352,29.5783,29.6257,505815.0
2023-08-04 15:30:00,31.25,31.28,31.21,31.24,747658.0,29.6257,29.6541,29.5878,29.6162,747658.0
2023-08-04 15:40:00,31.24,31.26,31.23,31.25,921448.0,29.6162,29.6352,29.6067,29.6257,921448.0
2023-08-04 15:50:00,31.25,31.32,31.23,31.31,2346222.0,29.6257,29.692,29.6067,29.6826,2346222.0
2023-08-07 09:30:00,31.41,31.6,31.4,31.53,1155471.0,29.7774,29.9575,29.7679,29.8911,1155471.0
2023-08-07 09:40:00,31.53,31.58,31.44,31.53,612813.0,29.8911,29.9385,29.8058,29.8911,612813.0
2023-08-07 09:50:00,31.53,31.56,31.51,31.55,339476.0,29.8911,29.9196,29.8722,29.9101,339476.0
2023-08-07 10:00:00,31.55,31.63,31.5,31.62,639818.0,29.9101,29.9859,29.8627,29.9765,639818.0
2023-08-07 10:10:00,31.62,31.67,31.61,31.64,859709.0,29.9765,30.0239,29.967,29.9954,859709.0
2023-08-07 10:20:00,31.64,31.65,31.57,31.6,427233.0,29.9954,30.0049,29.9291,29.9575,427233.0
2023-08-07 10:30:00,31.6,31.67,31.57,31.66,607978.0,29.9575,30.0239,29.9291,30.0144,607978.0
2023-08-07 10:40:00,31.67,31.7,31.64,31.68,764546.0,30.0239,30.0523,29.9954,30.0333,764546.0
2023-08-07 10:50:00,31.67,31.69,31.64,31.69,626217.0,30.0239,30.0428,29.9954,30.0428,626217.0
2023-08-07 11:00:00,31.69,31.69,31.63,31.65,448223.0,30.0428,30.0428,29.9859,30.0049,448223.0
2023-08-07 11:10:00,31.66,31.68,31.63,31.64,357004.0,30.0144,30.0333,29.9859,29.9954,357004.0
2023-08-07 11:20:00,31.65,31.67,31.62,31.65,361106.0,30.0049,30.0239,29.9765,30.0049,361106.0
2023-08-07 11:30:00,31.64,31.65,31.57,31.62,398727.0,29.9954,30.0049,29.9291,29.9765,398727.0
2023-08-07 11:40:00,31.61,31.66,31.61,31.65,268003.0,29.967,30.0144,29.967,30.0049,268003.0
2023-08-07 11:50:00,31.65,31.68,31.62,31.65,493517.0,30.0049,30.0333,29.9765,30.0049,493517.0
2023-08-07 12:00:00,31.66,31.67,31.61,31.62,390379.0,30.0144,30.0239,29.967,29.9765,390379.0
2023-08-07 12:10:00,31.61,31.62,31.56,31.59,422129.0,29.967,29.9765,29.9196,29.948,422129.0
2023-08-07 12:20:00,31.59,31.6,31.56,31.59,251385.0,29.948,29.9575,29.9196,29.948,251385.0
2023-08-07 12:30:00,31.59,31.6,31.55,31.56,303014.0,29.948,29.9575,29.9101,29.9196,303014.0
2023-08-07 12:40:00,31.57,31.6,31.56,31.59,311973.0,29.9291,29.9575,29.9196,29.948,311973.0
2023-08-07 12:50:00,31.59,31.62,31.56,31.56,314419.0,29.948,29.9765,29.9196,29.9196,314419.0
2023-08-07 13:00:00,31.56,31.59,31.56,31.58,198969.0,29.9196,29.948,29.9196,29.9385,198969.0
2023-08-07 13:10:00,31.58,31.63,31.57,31.63,396566.0,29.9385,29.9859,29.9291,29.9859,396566.0
2023-08-07 13:20:00,31.62,31.64,31.61,31.63,297524.0,29.9765,29.9954,29.967,29.9859,297524.0
2023-08-07 13:30:00,31.64,31.69,31.63,31.69,512342.0,29.9954,30.0428,29.9859,30.0428,512342.0
2023-08-07 13:40:00,31.69,31.75,31.68,31.75,1421173.0,30.0428,30.0997,30.0333,30.0997,1421173.0
2023-08-07 13:50:00,31.75,31.79,31.71,31.78,993608.0,30.0997,30.1376,30.0618,30.1281,993608.0
2023-08-07 14:00:00,31.77,31.79,31.74,31.77,791466.0,30.1187,30.1376,30.0902,30.1187,791466.0
2023-08-07 14:10:00,31.77,31.77,31.73,31.73,259860.0,30.1187,30.1187,30.0807,30.0807,259860.0
2023-08-07 14:20:00,31.74,31.75,31.72,31.75,474776.0,30.0902,30.0997,30.0713,30.0997,474776.0
2023-08-07 14:30:00,31.75,31.78,31.74,31.78,389760.0,30.0997,30.1281,30.0902,30.1281,389760.0
2023-08-07 14:40:00,31.78,31.8,31.77,31.79,729316.0,30.1281,30.1471,30.1187,30.1376,729316.0
2023-08-07 14:50:00,31.79,31.82,31.78,31.82,763420.0,30.1376,30.1661,30.1281,30.1661,763420.0
2023-08-07 15:00:00,31.82,31.82,31.75,31.78,581402.0,30.1661,30.1661,30.0997,30.1281,581402.0
2023-08-07 15:10:00,31.78,31.79,31.76,31.79,796524.0,30.1281,30.1376,30.1092,30.1376,796524.0
2023-08-07 15:20:00,31.79,31.8,31.73,31.74,437414.0,30.1376,30.1471,30.0807,30.0902,437414.0
2023-08-07 15:30:00,31.74,31.83,31.73,31.82,676551.0,30.0902,30.1755,30.0807,30.1661,676551.0
2023-08-07 15:40:00,31.82,31.85,31.79,31.82,1035660.0,30.1661,30.1945,30.1376,30.1661,1035660.0
2023-08-07 15:50:00,31.82,31.9,31.82,31.88,2973281.0,30.1661,30.2419,30.1661,30.2229,2973281.0
2023-08-08 09:30:00,31.3,31.31,30.7,30.71,3318238.0,29.6731,29.6826,29.1043,29.1138,3318238.0
2023-08-08 09:40:00,30.71,30.76,30.48,30.65,2805064.0,29.1138,29.1612,28.8957,29.0569,2805064.0
2023-08-08 09:50:00,30.65,30.85,30.64,30.85,1929256.0,29.0569,29.2465,29.0474,29.2465,1929256.0
2023-08-08 10:00:00,30.84,30.95,30.81,30.94,1284711.0,29.237,29.3413,29.2086,29.3318,1284711.0
2023-08-08 10:10:00,30.93,30.94,30.71,30.77,871211.0,29.3223,29.3318,29.1138,29.1706,871211.0
2023-08-08 10:20:00,30.77,30.8,30.72,30.78,667508.0,29.1706,29.1991,29.1232,29.1801,667508.0
2023-08-08 10:30:00,30.77,30.78,30.63,30.65,1582321.0,29.1706,29.1801,29.0379,29.0569,1582321.0
2023-08-08 10:40:00,30.65,30.77,30.6,30.75,1164464.0,29.0569,29.1706,29.0095,29.1517,1164464.0
2023-08-08 10:50:00,30.75,30.78,30.72,30.73,915125.0,29.1517,29.1801,29.1232,29.1327,915125.0
2023-08-08 11:00:00,30.72,30.73,30.65,30.7,929497.0,29.1232,29.1327,29.0569,29.1043,929497.0
2023-08-08 11:10:00,30.7,30.75,30.68,30.75,680804.0,29.1043,29.1517,29.0853,29.1517,680804.0
2023-08-08 11:20:00,30.75,30.84,30.74,30.84,750915.0,29.1517,29.237,29.1422,29.237,750915.0
2023-08-08 11:30:00,30.84,30.92,30.82,30.9,748930.0,29.237,29.3128,29.218,29.2939,748930.0
2023-08-08 11:40:00,30.91,30.97,30.88,30.95,1092602.0,29.3034,29.3602,29.2749,29.3413,1092602.0
2023-08-08 11:50:00,30.95,30.97,30.85,30.86,621686.0,29.3413,29.3602,29.2465,29.256,621686.0
2023-08-08 12:00:00,30.87,30.91,30.84,30.9,679772.0,29.2654,29.3034,29.237,29.2939,679772.0
2023-08-08 12:10:00,30.9,30.97,30.89,30.96,759727.0,29.2939,29.3602,29.2844,29.3508,759727.0
2023-08-08 12:20:00,30.96,30.98,30.9,30.92,764428.0,29.3508,29.3697,29.2939,29.3128,764428.0
2023-08-08 12:30:00,30.92,31.02,30.91,31.0,843621.0,29.3128,29.4076,29.3034,29.3887,843621.0
2023-08-08 12:40:00,31.0,31.03,30.98,31.02,525802.0,29.3887,29.4171,29.3697,29.4076,525802.0
2023-08-08 12:50:00,31.02,31.02,30.98,31.0,417180.0,29.4076,29.4076,29.3697,29.3887,417180.0
2023-08-08 13:00:00,31.0,31.1,30.99,31.1,717619.0,29.3887,29.4835,29.3792,29.4835,717619.0
2023-08-08 13:10:00,31.09,31.1,31.04,31.05,280871.0,29.474,29.4835,29.4266,29.4361,280871.0
2023-08-08 13:20:00,31.04,31.06,31.0,31.04,320952.0,29.4266,29.4456,29.3887,29.4266,320952.0
2023-08-08 13:30:00,31.04,31.06,31.01,31.01,600386.0,29.4266,29.4456,29.3982,29.3982,600386.0
2023-08-08 13:40:00,31.02,31.06,31.0,31.03,351216.0,29.4076,29.4456,29.3887,29.4171,351216.0
2023-08-08 13:50:00,31.03,31.07,31.03,31.07,387436.0,29.4171,29.455,29.4171,29.455,387436.0
2023-08-08 14:00:00,31.07,31.07,31.03,31.05,329393.0,29.455,29.455,29.4171,29.4361,329393.0
2023-08-08 14:10:00,31.05,31.12,31.04,31.1,590142.0,29.4361,29.5024,29.4266,29.4835,590142.0
2023-08-08 14:20:00,31.09,31.1,31.04,31.07,487431.0,29.474,29.4835,29.4266,29.455,487431.0
2023-08-08 14:30:00,31.07,31.1,31.06,31.09,235442.0,29.455,29.4835,29.4456,29.474,235442.0
2023-08-08 14:40:00,31.09,31.1,31.06,31.08,393706.0,29.474,29.4835,29.4456,29.4645,393706.0
2023-08-08 14:50:00,31.08,31.14,31.08,31.12,620826.0,29.4645,29.5214,29.4645,29.5024,620826.0
2023-08-08 15:00:00,31.12,31.18,31.11,31.18,818540.0,29.5024,29.5593,29.493,29.5593,818540.0
2023-08-08 15:10:00,31.18,31.19,31.16,31.18,532709.0,29.5593,29.5688,29.5404,29.5593,532709.0
2023-08-08 15:20:00,31.18,31.24,31.17,31.21,795614.0,29.5593,29.6162,29.5498,29.5878,795614.0
2023-08-08 15:30:00,31.21,31.23,31.18,31.2,790528.0,29.5878,29.6067,29.5593,29.5783,790528.0
2023-08-08 15:40:00,31.19,31.25,31.19,31.25,1568948.0,29.5688,29.6257,29.5688,29.6257,1568948.0
2023-08-08 15:50:00,31.25,31.3,31.23,31.27,3026952.0,29.6257,29.6731,29.6067,29.6446,3026952.0
2023-08-09 09:30:00,31.22,31.24,30.93,31.01,1295923.0,29.5972,29.6162,29.3223,29.3982,1295923.0
2023-08-09 09:40:00,31.01,31.17,31.01,31.16,848481.0,29.3982,29.5498,29.3982,29.5404,848481.0
2023-08-09 09:50:00,31.16,31.18,31.08,31.13,599747.0,29.5404,29.5593,29.4645,29.5119,599747.0
2023-08-09 10:00:00,31.14,31.2,31.13,31.15,635995.0,29.5214,29.5783,29.5119,29.5309,635995.0
2023-08-09 10:10:00,31.16,31.16,31.1,31.13,347743.0,29.5404,29.5404,29.4835,29.5119,347743.0
2023-08-09 10:20:00,31.13,31.22,31.12,31.2,511589.0,29.5119,29.5972,29.5024,29.5783,511589.0
2023-08-09 10:30:00,31.19,31.28,31.18,31.26,438928.0,29.5688,29.6541,29.5593,29.6352,438928.0
2023-08-09 10:40:00,31.26,31.28,31.19,31.19,359701.0,29.6352,29.6541,29.5688,29.5688,359701.0
2023-08-09 10:50:00,31.2,31.2,31.14,31.17,529521.0,29.5783,29.5783,29.5214,29.5498,529521.0
2023-08-09 11:00:00,31.18,31.18,31.1,31.14,535618.0,29.5593,29.5593,29.4835,29.5214,535618.0
2023-08-09 11:10:00,31.14,31.15,30.99,31.03,683498.0,29.5214,29.5309,29.3792,29.4171,683498.0
2023-08-09 11:20:00,31.03,31.03,30.95,30.98,526773.0,29.4171,29.4171,29.3413,29.3697,526773.0
2023-08-09 11:30:00,30.97,30.98,30.94,30.96,536591.0,29.3602,29.3697,29.3318,29.3508,536591.0
2023-08-09 11:40:00,30.97,30.97,30.89,30.89,457585.0,29.3602,29.3602,29.2844,29.2844,457585.0
2023-08-09 11:50:00,30.9,30.92,30.83,30.88,416183.0,29.2939,29.3128,29.2275,29.2749,416183.0
2023-08-09 12:00:00,30.89,30.95,30.87,30.94,308790.0,29.2844,29.3413,29.2654,29.3318,308790.0
2023-08-09 12:10:00,30.94,30.95,30.88,30.89,425475.0,29.3318,29.3413,29.2749,29.2844,425475.0
2023-08-09 12:20:00,30.89,30.94,30.85,30.92,464390.0,29.2844,29.3318,29.2465,29.3128,464390.0
2023-08-09 12:30:00,30.93,30.94,30.89,30.92,491597.0,29.3223,29.3318,29.2844,29.3128,491597.0
2023-08-09 12:40:00,30.92,30.96,30.88,30.94,442602.0,29.3128,29.3508,29.2749,29.3318,442602.0
2023-08-09 12:50:00,30.94,30.98,30.92,30.95,593335.0,29.3318,29.3697,29.3128,29.3413,593335.0
2023-08-09 13:00:00,30.95,31.03,30.93,31.01,505966.0,29.3413,29.4171,29.3223,29.3982,505966.0
2023-08-09 13:10:00,31.01,31.01,30.97,30.99,438930.0,29.3982,29.3982,29.3602,29.3792,438930.0
2023-08-09 13:20:00,31.0,31.02,30.98,31.0,530559.0,29.3887,29.4076,29.3697,29.3887,530559.0
2023-08-09 13:30:00,31.01,31.04,31.0,31.03,328974.0,29.3982,29.4266,29.3887,29.4171,328974.0
2023-08-09 13:40:00,31.03,31.05,30.99,30.99,313620.0,29.4171,29.4361,29.3792,29.3792,313620.0
2023-08-09 13:50:00,30.99,31.03,30.98,31.0,353128.0,29.3792,29.4171,29.3697,29.3887,353128.0
2023-08-09 14:00:00,31.0,31.03,30.99,31.02,369102.0,29.3887,29.4171,29.3792,29.4076,369102.0
2023-08-09 14:10:00,31.01,31.03,31.0,31.02,425337.0,29.3982,29.4171,29.3887,29.4076,425337.0
2023-08-09 14:20:00,31.02,31.03,30.99,31.01,477906.0,29.4076,29.4171,29.3792,29.3982,477906.0
2023-08-09 14:30:00,31.01,31.06,31.0,31.05,700051.0,29.3982,29.4456,29.3887,29.4361,700051.0
2023-08-09 14:40:00,31.05,31.07,31.02,31.06,561758.0,29.4361,29.455,29.4076,29.4456,561758.0
2023-08-09 14:50:00,31.05,31.07,31.03,31.04,529153.0,29.4361,29.455,29.4171,29.4266,529153.0
2023-08-09 15:00:00,31.05,31.09,31.03,31.05,629578.0,29.4361,29.474,29.4171,29.4361,629578.0
2023-08-09 15:10:00,31.04,31.07,31.04,31.05,549419.0,29.4266,29.455,29.4266,29.4361,549419.0
2023-08-09 15:20:00,31.05,31.09,31.05,31.06,426120.0,29.4361,29.474,29.4361,29.4456,426120.0
2023-08-09 15:30:00,31.05,31.07,31.03,31.04,477496.0,29.4361,29.455,29.4171,29.4266,477496.0
2023-08-09 15:40:00,31.04,31.06,30.9,30.91,1412922.0,29.4266,29.4456,29.2939,29.3034,1412922.0
2023-08-09 15:50:00,30.91,30.91,30.85,30.88,2929288.0,29.3034,29.3034,29.2465,29.2749,2929288.0
2023-08-10 09:30:00,31.01,31.19,30.99,31.12,1135283.0,29.3982,29.5688,29.3792,29.5024,1135283.0
2023-08-10 09:40:00,31.12,31.16,31.0,31.14,749229.0,29.5024,29.5404,29.3887,29.5214,749229.0
2023-08-10 09:50:00,31.14,31.18,31.1,31.17,470116.0,29.5214,29.5593,29.4835,29.5498,470116.0
2023-08-10 10:00:00,31.18,31.32,31.18,31.29,1121428.0,29.5593,29.692,29.5593,29.6636,1121428.0
2023-08-10 10:10:00,31.29,31.29,31.15,31.18,873586.0,29.6636,29.6636,29.5309,29.5593,873586.0
2023-08-10 10:20:00,31.18,31.19,31.12,31.19,614231.0,29.5593,29.5688,29.5024,29.5688,614231.0
2023-08-10 10:30:00,31.18,31.19,31.07,31.09,513868.0,29.5593,29.5688,29.455,29.474,513868.0
2023-08-10 10:40:00,31.08,31.1,31.01,31.06,569616.0,29.4645,29.4835,29.3982,29.4456,569616.0
2023-08-10 10:50:00,31.05,31.16,31.03,31.13,571171.0,29.4361,29.5404,29.4171,29.5119,571171.0
2023-08-10 11:00:00,31.12,31.13,31.04,31.11,399311.0,29.5024,29.5119,29.4266,29.493,399311.0
2023-08-10 11:10:00,31.1,31.15,31.07,31.11,286333.0,29.4835,29.5309,29.455,29.493,286333.0
2023-08-10 11:20:00,31.12,31.12,31.04,31.08,465920.0,29.5024,29.5024,29.4266,29.4645,465920.0
2023-08-10 11:30:00,31.08,31.1,31.06,31.1,460367.0,29.4645,29.4835,29.4456,29.4835,460367.0
2023-08-10 11:40:00,31.1,31.1,31.03,31.07,483490.0,29.4835,29.4835,29.4171,29.455,483490.0
2023-08-10 11:50:00,31.06,31.1,31.01,31.1,340033.0,29.4456,29.4835,29.3982,29.4835,340033.0
2023-08-10 12:00:00,31.09,31.11,31.04,31.05,575114.0,29.474,29.493,29.4266,29.4361,575114.0
2023-08-10 12:10:00,31.05,31.06,30.97,31.02,603892.0,29.4361,29.4456,29.3602,29.4076,603892.0
2023-08-10 12:20:00,31.02,31.03,30.93,30.98,472959.0,29.4076,29.4171,29.3223,29.3697,472959.0
2023-08-10 12:30:00,30.98,31.04,30.96,31.03,367018.0,29.3697,29.4266,29.3508,29.4171,367018.0
2023-08-10 12:40:00,31.03,31.06,30.98,31.05,274774.0,29.4171,29.4456,29.3697,29.4361,274774.0
2023-08-10 12:50:00,31.05,31.05,30.93,30.94,372388.0,29.4361,29.4361,29.3223,29.3318,372388.0
2023-08-10 13:00:00,30.94,30.99,30.93,30.97,349829.0,29.3318,29.3792,29.3223,29.3602,349829.0
2023-08-10 13:10:00,30.97,30.99,30.94,30.96,196994.0,29.3602,29.3792,29.3318,29.3508,196994.0
2023-08-10 13:20:00,30.96,30.96,30.9,30.94,371876.0,29.3508,29.3508,29.2939,29.3318,371876.0
2023-08-10 13:30:00,30.94,30.95,30.88,30.9,466782.0,29.3318,29.3413,29.2749,29.2939,466782.0
2023-08-10 13:40:00,30.9,30.94,30.85,30.92,396095.0,29.2939,29.3318,29.2465,29.3128,396095.0
2023-08-10 13:50:00,30.91,30.93,30.81,30.83,518796.0,29.3034,29.3223,29.2086,29.2275,518796.0
2023-08-10 14:00:00,30.83,30.91,30.8,30.88,591975.0,29.2275,29.3034,29.1991,29.2749,591975.0
2023-08-10 14:10:00,30.88,30.97,30.87,30.9,487810.0,29.2749,29.3602,29.2654,29.2939,487810.0
2023-08-10 14:20:00,30.9,30.95,30.89,30.9,317774.0,29.2939,29.3413,29.2844,29.2939,317774.0
2023-08-10 14:30:00,30.91,30.93,30.87,30.91,326436.0,29.3034,29.3223,29.2654,29.3034,326436.0
2023-08-10 14:40:00,30.91,31.0,30.88,30.98,385484.0,29.3034,29.3887,29.2749,29.3697,385484.0
2023-08-10 14:50:00,30.99,31.08,30.97,31.07,552521.0,29.3792,29.4645,29.3602,29.455,552521.0
2023-08-10 15:00:00,31.07,31.07,30.97,31.01,332926.0,29.455,29.455,29.3602,29.3982,332926.0
2023-08-10 15:10:00,31.01,31.05,30.99,31.03,393244.0,29.3982,29.4361,29.3792,29.4171,393244.0
2023-08-10 15:20:00,31.03,31.04,30.93,30.96,565650.0,29.4171,29.4266,29.3223,29.3508,565650.0
2023-08-10 15:30:00,30.95,30.95,30.88,30.91,521905.0,29.3413,29.3413,29.2749,29.3034,521905.0
2023-08-10 15:40:00,30.91,30.93,30.85,30.9,836060.0,29.3034,29.3223,29.2465,29.2939,836060.0
2023-08-10 15:50:00,30.89,30.96,30.88,30.93,1708140.0,29.2844,29.3508,29.2749,29.3223,1708140.0
2023-08-11 09:30:00,30.8,30.95,30.75,30.89,858119.0,29.1991,29.3413,29.1517,29.2844,858119.0
2023-08-11 09:40:00,30.9,31.02,30.85,31.01,769910.0,29.2939,29.4076,29.2465,29.3982,769910.0
2023-08-11 09:50:00,31.0,31.04,30.94,31.0,876395.0,29.3887,29.4266,29.3318,29.3887,876395.0
2023-08-11 10:00:00,31.0,31.17,31.0,31.12,1179534.0,29.3887,29.5498,29.3887,29.5024,1179534.0
2023-08-11 10:10:00,31.13,31.2,31.06,31.19,745772.0,29.5119,29.5783,29.4456,29.5688,745772.0
2023-08-11 10:20:00,31.19,31.34,31.18,31.29,1235082.0,29.5688,29.711,29.5593,29.6636,1235082.0
2023-08-11 10:30:00,31.3,31.4,31.28,31.38,1020335.0,29.6731,29.7679,29.6541,29.7489,1020335.0
2023-08-11 10:40:00,31.37,31.38,31.29,31.31,663800.0,29.7395,29.7489,29.6636,29.6826,663800.0
2023-08-11 10:50:00,31.31,31.32,31.23,31.28,938188.0,29.6826,29.692,29.6067,29.6541,938188.0
2023-08-11 11:00:00,31.28,31.3,31.23,31.25,717302.0,29.6541,29.6731,29.6067,29.6257,717302.0
2023-08-11 11:10:00,31.25,31.28,31.2,31.27,952859.0,29.6257,29.6541,29.5783,29.6446,952859.0
2023-08-11 11:20:00,31.27,31.3,31.24,31.28,567147.0,29.6446,29.6731,29.6162,29.6541,567147.0
2023-08-11 11:30:00,31.27,31.31,31.23,31.24,546811.0,29.6446,29.6826,29.6067,29.6162,546811.0
2023-08-11 11:40:00,31.23,31.28,31.23,31.26,237245.0,29.6067,29.6541,29.6067,29.6352,237245.0
2023-08-11 11:50:00,31.26,31.33,31.25,31.33,344282.0,29.6352,29.7015,29.6257,29.7015,344282.0
2023-08-11 12:00:00,31.33,31.35,31.3,31.32,337100.0,29.7015,29.7205,29.6731,29.692,337100.0
2023-08-11 12:10:00,31.32,31.35,31.31,31.32,410744.0,29.692,29.7205,29.6826,29.692,410744.0
2023-08-11 12:20:00,31.32,31.33,31.21,31.24,395490.0,29.692,29.7015,29.5878,29.6162,395490.0
2023-08-11 12:30:00,31.25,31.28,31.22,31.23,411440.0,29.6257,29.6541,29.5972,29.6067,411440.0
2023-08-11 12:40:00,31.23,31.28,31.22,31.24,542094.0,29.6067,29.6541,29.5972,29.6162,542094.0
2023-08-11 12:50:00,31.24,31.27,31.23,31.24,296456.0,29.6162,29.6446,29.6067,29.6162,296456.0
2023-08-11 13:00:00,31.24,31.26,31.2,31.22,346985.0,29.6162,29.6352,29.5783,29.5972,346985.0
2023-08-11 13:10:00,31.22,31.24,31.2,31.23,326083.0,29.5972,29.6162,29.5783,29.6067,326083.0
2023-08-11 13:20:00,31.23,31.27,31.22,31.26,279571.0,29.6067,29.6446,29.5972,29.6352,279571.0
2023-08-11 13:30:00,31.26,31.27,31.23,31.25,242715.0,29.6352,29.6446,29.6067,29.6257,242715.0
2023-08-11 13:40:00,31.25,31.26,31.19,31.21,336474.0,29.6257,29.6352,29.5688,29.5878,336474.0
2023-08-11 13:50:00,31.21,31.23,31.18,31.23,337436.0,29.5878,29.6067,29.5593,29.6067,337436.0
2023-08-11 14:00:00,31.23,31.27,31.21,31.26,376101.0,29.6067,29.6446,29.5878,29.6352,376101.0
2023-08-11 14:10:00,31.27,31.29,31.24,31.29,328518.0,29.6446,29.6636,29.6162,29.6636,328518.0
2023-08-11 14:20:00,31.28,31.32,31.26,31.31,377496.0,29.6541,29.692,29.6352,29.6826,377496.0
2023-08-11 14:30:00,31.31,31.33,31.26,31.32,431232.0,29.6826,29.7015,29.6352,29.692,431232.0
2023-08-11 14:40:00,31.32,31.34,31.31,31.34,244485.0,29.692,29.711,29.6826,29.711,244485.0
2023-08-11 14:50:00,31.34,31.36,31.32,31.35,468154.0,29.711,29.73,29.692,29.7205,468154.0
2023-08-11 15:00:00,31.35,31.35,31.31,31.31,353036.0,29.7205,29.7205,29.6826,29.6826,353036.0
2023-08-11 15:10:00,31.31,31.33,31.28,31.33,519092.0,29.6826,29.7015,29.6541,29.7015,519092.0
2023-08-11 15:20:00,31.33,31.36,31.31,31.33,545030.0,29.7015,29.73,29.6826,29.7015,545030.0
2023-08-11 15:30:00,31.33,31.37,31.32,31.33,747356.0,29.7015,29.7395,29.692,29.7015,747356.0
2023-08-11 15:40:00,31.34,31.34,31.23,31.25,1038089.0,29.711,29.711,29.6067,29.6257,1038089.0
2023-08-11 15:50:00,31.26,31.29,31.22,31.29,1821724.0,29.6352,29.6636,29.5972,29.6636,1821724.0
2023-08-14 09:30:00,31.05,31.11,30.94,30.99,1363671.0,29.4361,29.493,29.3318,29.3792,1363671.0
2023-08-14 09:40:00,30.99,31.0,30.76,30.8,1318544.0,29.3792,29.3887,29.1612,29.1991,1318544.0
2023-08-14 09:50:00,30.8,30.85,30.76,30.8,667122.0,29.1991,29.2465,29.1612,29.1991,667122.0
2023-08-14 10:00:00,30.8,30.88,30.78,30.85,826162.0,29.1991,29.2749,29.1801,29.2465,826162.0
2023-08-14 10:10:00,30.86,30.91,30.83,30.84,609322.0,29.256,29.3034,29.2275,29.237,609322.0
2023-08-14 10:20:00,30.84,30.89,30.83,30.84,526695.0,29.237,29.2844,29.2275,29.237,526695.0
2023-08-14 10:30:00,30.85,30.85,30.78,30.82,551323.0,29.2465,29.2465,29.1801,29.218,551323.0
2023-08-14 10:40:00,30.81,30.88,30.81,30.86,547571.0,29.2086,29.2749,29.2086,29.256,547571.0
2023-08-14 10:50:00,30.86,30.92,30.83,30.89,548874.0,29.256,29.3128,29.2275,29.2844,548874.0
2023-08-14 11:00:00,30.89,30.89,30.75,30.8,477899.0,29.2844,29.2844,29.1517,29.1991,477899.0
2023-08-14 11:10:00,30.8,30.85,30.78,30.83,509313.0,29.1991,29.2465,29.1801,29.2275,509313.0
2023-08-14 11:20:00,30.83,30.87,30.82,30.86,346222.0,29.2275,29.2654,29.218,29.256,346222.0
2023-08-14 11:30:00,30.86,30.91,30.84,30.91,417822.0,29.256,29.3034,29.237,29.3034,417822.0
2023-08-14 11:40:00,30.91,30.94,30.9,30.92,334611.0,29.3034,29.3318,29.2939,29.3128,334611.0
2023-08-14 11:50:00,30.92,30.95,30.89,30.91,349172.0,29.3128,29.3413,29.2844,29.3034,349172.0
2023-08-14 12:00:00,30.91,30.95,30.9,30.91,273780.0,29.3034,29.3413,29.2939,29.3034,273780.0
2023-08-14 12:10:00,30.92,30.92,30.83,30.86,411770.0,29.3128,29.3128,29.2275,29.256,411770.0
2023-08-14 12:20:00,30.86,30.87,30.84,30.87,463124.0,29.256,29.2654,29.237,29.2654,463124.0
2023-08-14 12:30:00,30.87,30.89,30.85,30.89,503789.0,29.2654,29.2844,29.2465,29.2844,503789.0
2023-08-14 12:40:00,30.88,30.95,30.88,30.93,283445.0,29.2749,29.3413,29.2749,29.3223,283445.0
2023-08-14 12:50:00,30.94,30.94,30.9,30.93,282755.0,29.3318,29.3318,29.2939,29.3223,282755.0
2023-08-14 13:00:00,30.93,30.93,30.9,30.92,251305.0,29.3223,29.3223,29.2939,29.3128,251305.0
2023-08-14 13:10:00,30.92,30.94,30.9,30.91,450433.0,29.3128,29.3318,29.2939,29.3034,450433.0
2023-08-14 13:20:00,30.91,30.92,30.84,30.88,333722.0,29.3034,29.3128,29.237,29.2749,333722.0
2023-08-14 13:30:00,30.87,30.91,30.87,30.9,382601.0,29.2654,29.3034,29.2654,29.2939,382601.0
2023-08-14 13:40:00,30.9,30.9,30.86,30.87,330508.0,29.2939,29.2939,29.256,29.2654,330508.0
2023-08-14 13:50:00,30.87,30.88,30.85,30.88,286291.0,29.2654,29.2749,29.2465,29.2749,286291.0
2023-08-14 14:00:00,30.88,30.88,30.82,30.84,428822.0,29.2749,29.2749,29.218,29.237,428822.0
2023-08-14 14:10:00,30.83,30.85,30.81,30.83,325131.0,29.2275,29.2465,29.2086,29.2275,325131.0
2023-08-14 14:20:00,30.83,30.85,30.82,30.84,321494.0,29.2275,29.2465,29.218,29.237,321494.0
2023-08-14 14:30:00,30.84,30.85,30.81,30.83,436935.0,29.237,29.2465,29.2086,29.2275,436935.0
2023-08-14 14:40:00,30.83,30.83,30.76,30.78,500775.0,29.2275,29.2275,29.1612,29.1801,500775.0
2023-08-14 14:50:00,30.78,30.8,30.77,30.79,309381.0,29.1801,29.1991,29.1706,29.1896,309381.0
2023-08-14 15:00:00,30.79,30.8,30.75,30.76,349612.0,29.1896,29.1991,29.1517,29.1612,349612.0
2023-08-14 15:10:00,30.76,30.8,30.75,30.8,381216.0,29.1612,29.1991,29.1517,29.1991,381216.0
2023-08-14 15:20:00,30.8,30.82,30.78,30.8,387275.0,29.1991,29.218,29.1801,29.1991,387275.0
2023-08-14 15:30:00,30.79,30.83,30.78,30.82,503467.0,29.1896,29.2275,29.1801,29.218,503467.0
2023-08-14 15:40:00,30.82,30.86,30.81,30.82,943669.0,29.218,29.256,29.2086,29.218,943669.0
2023-08-14 15:50:00,30.81,30.95,30.81,30.94,2935525.0,29.2086,29.3413,29.2086,29.3318,2935525.0
2023-08-15 09:30:00,30.5,30.55,30.28,30.32,2432372.0,28.9147,28.9621,28.7061,28.744,2432372.0
2023-08-15 09:40:00,30.32,30.32,30.18,30.3,1774747.0,28.744,28.744,28.6113,28.7251,1774747.0
2023-08-15 09:50:00,30.3,30.31,30.22,30.3,1099982.0,28.7251,28.7345,28.6492,28.7251,1099982.0
2023-08-15 10:00:00,30.3,30.33,30.17,30.21,1326199.0,28.7251,28.7535,28.6018,28.6397,1326199.0
2023-08-15 10:10:00,30.2,30.26,30.19,30.23,728068.0,28.6303,28.6871,28.6208,28.6587,728068.0
2023-08-15 10:20:00,30.23,30.26,30.2,30.23,1033542.0,28.6587,28.6871,28.6303,28.6587,1033542.0
2023-08-15 10:30:00,30.23,30.25,30.15,30.18,945209.0,28.6587,28.6777,28.5829,28.6113,945209.0
2023-08-15 10:40:00,30.18,30.22,30.14,30.18,858122.0,28.6113,28.6492,28.5734,28.6113,858122.0
2023-08-15 10:50:00,30.17,30.19,30.12,30.12,922357.0,28.6018,28.6208,28.5544,28.5544,922357.0
2023-08-15 11:00:00,30.13,30.19,30.1,30.13,1270741.0,28.5639,28.6208,28.5355,28.5639,1270741.0
2023-08-15 11:10:00,30.13,30.17,30.11,30.13,881605.0,28.5639,28.6018,28.5449,28.5639,881605.0
2023-08-15 11:20:00,30.14,30.16,30.09,30.15,850664.0,28.5734,28.5923,28.526,28.5829,850664.0
2023-08-15 11:30:00,30.15,30.24,30.14,30.21,880170.0,28.5829,28.6682,28.5734,28.6397,880170.0
2023-08-15 11:40:00,30.21,30.21,30.17,30.19,583345.0,28.6397,28.6397,28.6018,28.6208,583345.0
2023-08-15 11:50:00,30.19,30.2,30.16,30.2,429932.0,28.6208,28.6303,28.5923,28.6303,429932.0
2023-08-15 12:00:00,30.2,30.22,30.13,30.14,698768.0,28.6303,28.6492,28.5639,28.5734,698768.0
2023-08-15 12:10:00,30.13,30.17,30.12,30.17,456073.0,28.5639,28.6018,28.5544,28.6018,456073.0
2023-08-15 12:20:00,30.17,30.17,30.13,30.15,355396.0,28.6018,28.6018,28.5639,28.5829,355396.0
2023-08-15 12:30:00,30.15,30.16,30.1,30.11,448094.0,28.5829,28.5923,28.5355,28.5449,448094.0
2023-08-15 12:40:00,30.12,30.12,29.98,30.03,2130625.0,28.5544,28.5544,28.4217,28.4691,2130625.0
2023-08-15 12:50:00,30.03,30.05,30.0,30.02,593239.0,28.4691,28.4881,28.4407,28.4596,593239.0
2023-08-15 13:00:00,30.02,30.05,29.99,30.01,659153.0,28.4596,28.4881,28.4312,28.4501,659153.0
2023-08-15 13:10:00,30.01,30.04,29.99,30.03,463041.0,28.4501,28.4786,28.4312,28.4691,463041.0
2023-08-15 13:20:00,30.02,30.08,30.01,30.04,576861.0,28.4596,28.5165,28.4501,28.4786,576861.0
2023-08-15 13:30:00,30.05,30.06,30.02,30.04,320595.0,28.4881,28.4975,28.4596,28.4786,320595.0
2023-08-15 13:40:00,30.04,30.05,29.99,30.02,466208.0,28.4786,28.4881,28.4312,28.4596,466208.0
2023-08-15 13:50:00,30.01,30.04,30.01,30.01,431607.0,28.4501,28.4786,28.4501,28.4501,431607.0
2023-08-15 14:00:00,30.02,30.05,30.0,30.05,451035.0,28.4596,28.4881,28.4407,28.4881,451035.0
2023-08-15 14:10:00,30.05,30.07,30.03,30.05,539776.0,28.4881,28.507,28.4691,28.4881,539776.0
2023-08-15 14:20:00,30.05,30.08,30.04,30.06,398268.0,28.4881,28.5165,28.4786,28.4975,398268.0
2023-08-15 14:30:00,30.06,30.1,30.05,30.08,500855.0,28.4975,28.5355,28.4881,28.5165,500855.0
2023-08-15 14:40:00,30.08,30.08,30.02,30.03,420753.0,28.5165,28.5165,28.4596,28.4691,420753.0
2023-08-15 14:50:00,30.03,30.05,30.01,30.04,765136.0,28.4691,28.4881,28.4501,28.4786,765136.0
2023-08-15 15:00:00,30.03,30.05,29.96,29.98,886417.0,28.4691,28.4881,28.4027,28.4217,886417.0
2023-08-15 15:10:00,29.98,29.99,29.95,29.96,727946.0,28.4217,28.4312,28.3933,28.4027,727946.0
2023-08-15 15:20:00,29.96,29.97,29.85,29.86,1011754.0,28.4027,28.4122,28.2985,28.3079,1011754.0
2023-08-15 15:30:00,29.85,29.92,29.84,29.88,887212.0,28.2985,28.3648,28.289,28.3269,887212.0
2023-08-15 15:40:00,29.89,29.95,29.87,29.93,1243741.0,28.3364,28.3933,28.3174,28.3743,1243741.0
2023-08-15 15:50:00,29.93,30.0,29.91,29.94,3408169.0,28.3743,28.4407,28.3553,28.3838,3408169.0
2023-08-16 09:30:00,29.82,29.84,29.66,29.66,1927384.0,28.27,28.289,28.1183,28.1183,1927384.0
2023-08-16 09:40:00,29.66,29.79,29.63,29.77,1504352.0,28.1183,28.2416,28.0899,28.2226,1504352.0
2023-08-16 09:50:00,29.77,29.78,29.6,29.63,1237222.0,28.2226,28.2321,28.0615,28.0899,1237222.0
2023-08-16 10:00:00,29.64,29.65,29.54,29.6,1354261.0,28.0994,28.1089,28.0046,28.0615,1354261.0
2023-08-16 10:10:00,29.6,29.64,29.55,29.57,961215.0,28.0615,28.0994,28.0141,28.033,961215.0
2023-08-16 10:20:00,29.57,29.59,29.49,29.51,1421451.0,28.033,28.052,27.9572,27.9761,1421451.0
2023-08-16 10:30:00,29.51,29.57,29.5,29.5,786192.0,27.9761,28.033,27.9666,27.9666,786192.0
2023-08-16 10:40:00,29.51,29.55,29.47,29.48,907082.0,27.9761,28.0141,27.9382,27.9477,907082.0
2023-08-16 10:50:00,29.48,29.55,29.47,29.52,1035592.0,27.9477,28.0141,27.9382,27.9856,1035592.0
2023-08-16 11:00:00,29.52,29.54,29.47,29.5,992337.0,27.9856,28.0046,27.9382,27.9666,992337.0
2023-08-16 11:10:00,29.5,29.51,29.45,29.5,686765.0,27.9666,27.9761,27.9192,27.9666,686765.0
2023-08-16 11:20:00,29.5,29.51,29.43,29.47,819045.0,27.9666,27.9761,27.9003,27.9382,819045.0
2023-08-16 11:30:00,29.46,29.48,29.44,29.44,898841.0,27.9287,27.9477,27.9098,27.9098,898841.0
2023-08-16 11:40:00,29.45,29.5,29.44,29.46,825918.0,27.9192,27.9666,27.9098,27.9287,825918.0
2023-08-16 11:50:00,29.47,29.49,29.45,29.48,718688.0,27.9382,27.9572,27.9192,27.9477,718688.0
2023-08-16 12:00:00,29.48,29.51,29.46,29.5,686170.0,27.9477,27.9761,27.9287,27.9666,686170.0
2023-08-16 12:10:00,29.5,29.53,29.47,29.47,1101809.0,27.9666,27.9951,27.9382,27.9382,1101809.0
2023-08-16 12:20:00,29.48,29.49,29.44,29.46,1035156.0,27.9477,27.9572,27.9098,27.9287,1035156.0
2023-08-16 12:30:00,29.46,29.53,29.45,29.53,928327.0,27.9287,27.9951,27.9192,27.9951,928327.0
2023-08-16 12:40:00,29.53,29.54,29.51,29.52,526820.0,27.9951,28.0046,27.9761,27.9856,526820.0
2023-08-16 12:50:00,29.51,29.52,29.5,29.51,335748.0,27.9761,27.9856,27.9666,27.9761,335748.0
2023-08-16 13:00:00,29.51,29.52,29.43,29.44,359361.0,27.9761,27.9856,27.9003,27.9098,359361.0
2023-08-16 13:10:00,29.44,29.44,29.39,29.43,584031.0,27.9098,27.9098,27.8624,27.9003,584031.0
2023-08-16 13:20:00,29.43,29.44,29.38,29.39,601153.0,27.9003,27.9098,27.8529,27.8624,601153.0
2023-08-16 13:30:00,29.39,29.42,29.38,29.41,457094.0,27.8624,27.8908,27.8529,27.8813,457094.0
2023-08-16 13:40:00,29.41,29.47,29.4,29.46,661610.0,27.8813,27.9382,27.8718,27.9287,661610.0
2023-08-16 13:50:00,29.46,29.48,29.43,29.44,491801.0,27.9287,27.9477,27.9003,27.9098,491801.0
2023-08-16 14:00:00,29.44,29.45,29.36,29.4,603253.0,27.9098,27.9192,27.8339,27.8718,603253.0
2023-08-16 14:10:00,29.41,29.44,29.33,29.42,734823.0,27.8813,27.9098,27.8055,27.8908,734823.0
2023-08-16 14:20:00,29.42,29.46,29.39,29.44,771591.0,27.8908,27.9287,27.8624,27.9098,771591.0
2023-08-16 14:30:00,29.44,29.48,29.43,29.46,638040.0,27.9098,27.9477,27.9003,27.9287,638040.0
2023-08-16 14:40:00,29.45,29.48,29.37,29.37,615911.0,27.9192,27.9477,27.8434,27.8434,615911.0
2023-08-16 14:50:00,29.38,29.38,29.34,29.37,602816.0,27.8529,27.8529,27.815,27.8434,602816.0
2023-08-16 15:00:00,29.37,29.38,29.31,29.31,859147.0,27.8434,27.8529,27.7865,27.7865,859147.0
2023-08-16 15:10:00,29.32,29.34,29.21,29.22,1319276.0,27.796,27.815,27.6917,27.7012,1319276.0
2023-08-16 15:20:00,29.22,29.27,29.21,29.25,1261759.0,27.7012,27.7486,27.6917,27.7296,1261759.0
2023-08-16 15:30:00,29.25,29.32,29.23,29.3,1288387.0,27.7296,27.796,27.7107,27.777,1288387.0
2023-08-16 15:40:00,29.3,29.35,29.28,29.35,1374253.0,27.777,27.8244,27.7581,27.8244,1374253.0
2023-08-16 15:50:00,29.35,29.38,29.28,29.29,3100473.0,27.8244,27.8529,27.7581,27.7676,3100473.0
2023-08-17 09:30:00,29.44,29.54,29.38,29.38,1441424.0,27.9098,28.0046,27.8529,27.8529,1441424.0
2023-08-17 09:40:00,29.39,29.45,29.33,29.34,749130.0,27.8624,27.9192,27.8055,27.815,749130.0
2023-08-17 09:50:00,29.33,29.35,29.2,29.23,965690.0,27.8055,27.8244,27.6822,27.7107,965690.0
2023-08-17 10:00:00,29.23,29.32,29.21,29.32,875766.0,27.7107,27.796,27.6917,27.796,875766.0
2023-08-17 10:10:00,29.32,29.35,29.28,29.35,889254.0,27.796,27.8244,27.7581,27.8244,889254.0
2023-08-17 10:20:00,29.35,29.36,29.3,29.34,526310.0,27.8244,27.8339,27.777,27.815,526310.0
2023-08-17 10:30:00,29.34,29.34,29.25,29.3,624380.0,27.815,27.815,27.7296,27.777,624380.0
2023-08-17 10:40:00,29.3,29.34,29.28,29.34,651937.0,27.777,27.815,27.7581,27.815,651937.0
2023-08-17 10:50:00,29.34,29.37,29.33,29.36,581040.0,27.815,27.8434,27.8055,27.8339,581040.0
2023-08-17 11:00:00,29.36,29.39,29.34,29.34,471176.0,27.8339,27.8624,27.815,27.815,471176.0
2023-08-17 11:10:00,29.34,29.36,29.31,29.34,382534.0,27.815,27.8339,27.7865,27.815,382534.0
2023-08-17 11:20:00,29.34,29.34,29.27,29.27,432749.0,27.815,27.815,27.7486,27.7486,432749.0
2023-08-17 11:30:00,29.27,29.33,29.25,29.26,574433.0,27.7486,27.8055,27.7296,27.7391,574433.0
2023-08-17 11:40:00,29.25,29.28,29.17,29.17,497517.0,27.7296,27.7581,27.6538,27.6538,497517.0
2023-08-17 11:50:00,29.17,29.21,29.16,29.2,402069.0,27.6538,27.6917,27.6443,27.6822,402069.0
2023-08-17 12:00:00,29.2,29.21,29.17,29.21,442814.0,27.6822,27.6917,27.6538,27.6917,442814.0
2023-08-17 12:10:00,29.2,29.25,29.17,29.25,474832.0,27.6822,27.7296,27.6538,27.7296,474832.0
2023-08-17 12:20:00,29.25,29.31,29.23,29.29,446387.0,27.7296,27.7865,27.7107,27.7676,446387.0
2023-08-17 12:30:00,29.29,29.32,29.25,29.27,476403.0,27.7676,27.796,27.7296,27.7486,476403.0
2023-08-17 12:40:00,29.26,29.3,29.24,29.26,316154.0,27.7391,27.777,27.7202,27.7391,316154.0
2023-08-17 12:50:00,29.26,29.28,29.24,29.28,389731.0,27.7391,27.7581,27.7202,27.7581,389731.0
2023-08-17 13:00:00,29.28,29.3,29.26,29.27,293403.0,27.7581,27.777,27.7391,27.7486,293403.0
2023-08-17 13:10:00,29.26,29.3,29.25,29.28,415236.0,27.7391,27.777,27.7296,27.7581,415236.0
2023-08-17 13:20:00,29.28,29.3,29.24,29.28,635289.0,27.7581,27.777,27.7202,27.7581,635289.0
2023-08-17 13:30:00,29.28,29.29,29.25,29.27,343612.0,27.7581,27.7676,27.7296,27.7486,343612.0
2023-08-17 13:40:00,29.26,29.29,29.22,29.24,390918.0,27.7391,27.7676,27.7012,27.7202,390918.0
2023-08-17 13:50:00,29.24,29.27,29.24,29.26,337595.0,27.7202,27.7486,27.7202,27.7391,337595.0
2023-08-17 14:00:00,29.25,29.28,29.21,29.27,626844.0,27.7296,27.7581,27.6917,27.7486,626844.0
2023-08-17 14:10:00,29.27,29.27,29.23,29.26,695047.0,27.7486,27.7486,27.7107,27.7391,695047.0
2023-08-17 14:20:00,29.27,29.27,29.21,29.27,599254.0,27.7486,27.7486,27.6917,27.7486,599254.0
2023-08-17 14:30:00,29.26,29.27,29.22,29.27,628061.0,27.7391,27.7486,27.7012,27.7486,628061.0
2023-08-17 14:40:00,29.27,29.27,29.22,29.24,691589.0,27.7486,27.7486,27.7012,27.7202,691589.0
2023-08-17 14:50:00,29.24,29.26,29.18,29.2,760711.0,27.7202,27.7391,27.6633,27.6822,760711.0
2023-08-17 15:00:00,29.2,29.21,29.15,29.16,864811.0,27.6822,27.6917,27.6348,27.6443,864811.0
2023-08-17 15:10:00,29.16,29.17,29.11,29.16,1100548.0,27.6443,27.6538,27.5969,27.6443,1100548.0
2023-08-17 15:20:00,29.16,29.21,29.12,29.21,1005770.0,27.6443,27.6917,27.6064,27.6917,1005770.0
2023-08-17 15:30:00,29.21,29.26,29.19,29.25,989494.0,27.6917,27.7391,27.6728,27.7296,989494.0
2023-08-17 15:40:00,29.25,29.3,29.22,29.27,1349928.0,27.7296,27.777,27.7012,27.7486,1349928.0
2023-08-17 15:50:00,29.27,29.32,29.26,29.26,2915523.0,27.7486,27.796,27.7391,27.7391,2915523.0
2023-08-18 09:30:00,29.04,29.12,28.98,29.09,2655675.0,27.5306,27.6064,27.4737,27.578,2655675.0
2023-08-18 09:40:00,29.09,29.24,29.01,29.24,1123984.0,27.578,27.7202,27.5021,27.7202,1123984.0
2023-08-18 09:50:00,29.23,29.35,29.22,29.22,1402299.0,27.7107,27.8244,27.7012,27.7012,1402299.0
2023-08-18 10:00:00,29.23,29.28,29.18,29.26,1024818.0,27.7107,27.7581,27.6633,27.7391,1024818.0
2023-08-18 10:10:00,29.26,29.26,29.08,29.13,773102.0,27.7391,27.7391,27.5685,27.6159,773102.0
2023-08-18 10:20:00,29.12,29.13,29.03,29.07,480426.0,27.6064,27.6159,27.5211,27.559,480426.0
2023-08-18 10:30:00,29.06,29.11,29.05,29.09,749950.0,27.5495,27.5969,27.54,27.578,749950.0
2023-08-18 10:40:00,29.09,29.17,29.08,29.17,545326.0,27.578,27.6538,27.5685,27.6538,545326.0
2023-08-18 10:50:00,29.17,29.18,29.12,29.16,531946.0,27.6538,27.6633,27.6064,27.6443,531946.0
2023-08-18 11:00:00,29.16,29.21,29.15,29.21,518225.0,27.6443,27.6917,27.6348,27.6917,518225.0
2023-08-18 11:10:00,29.21,29.24,29.19,29.19,403974.0,27.6917,27.7202,27.6728,27.6728,403974.0
2023-08-18 11:20:00,29.2,29.25,29.16,29.17,419085.0,27.6822,27.7296,27.6443,27.6538,419085.0
2023-08-18 11:30:00,29.17,29.22,29.16,29.17,297320.0,27.6538,27.7012,27.6443,27.6538,297320.0
2023-08-18 11:40:00,29.17,29.21,29.14,29.19,239219.0,27.6538,27.6917,27.6254,27.6728,239219.0
2023-08-18 11:50:00,29.18,29.22,29.18,29.21,719693.0,27.6633,27.7012,27.6633,27.6917,719693.0
2023-08-18 12:00:00,29.21,29.25,29.19,29.19,445217.0,27.6917,27.7296,27.6728,27.6728,445217.0
2023-08-18 12:10:00,29.2,29.2,29.13,29.13,560167.0,27.6822,27.6822,27.6159,27.6159,560167.0
2023-08-18 12:20:00,29.14,29.16,29.11,29.12,556667.0,27.6254,27.6443,27.5969,27.6064,556667.0
2023-08-18 12:30:00,29.12,29.15,29.11,29.13,381765.0,27.6064,27.6348,27.5969,27.6159,381765.0
2023-08-18 12:40:00,29.13,29.16,29.12,29.15,320147.0,27.6159,27.6443,27.6064,27.6348,320147.0
2023-08-18 12:50:00,29.15,29.16,29.11,29.12,332115.0,27.6348,27.6443,27.5969,27.6064,332115.0
2023-08-18 13:00:00,29.12,29.13,29.08,29.1,441905.0,27.6064,27.6159,27.5685,27.5874,441905.0
2023-08-18 13:10:00,29.1,29.1,29.07,29.08,354112.0,27.5874,27.5874,27.559,27.5685,354112.0
2023-08-18 13:20:00,29.08,29.1,29.05,29.09,537352.0,27.5685,27.5874,27.54,27.578,537352.0
2023-08-18 13:30:00,29.1,29.13,29.08,29.09,343150.0,27.5874,27.6159,27.5685,27.578,343150.0
2023-08-18 13:40:00,29.09,29.13,29.07,29.11,485652.0,27.578,27.6159,27.559,27.5969,485652.0
2023-08-18 13:50:00,29.11,29.13,29.09,29.09,298308.0,27.5969,27.6159,27.578,27.578,298308.0
2023-08-18 14:00:00,29.1,29.13,29.09,29.09,291706.0,27.5874,27.6159,27.578,27.578,291706.0
2023-08-18 14:10:00,29.1,29.12,29.06,29.09,375406.0,27.5874,27.6064,27.5495,27.578,375406.0
2023-08-18 14:20:00,29.1,29.1,29.05,29.07,426095.0,27.5874,27.5874,27.54,27.559,426095.0
2023-08-18 14:30:00,29.07,29.1,29.06,29.09,328377.0,27.559,27.5874,27.5495,27.578,328377.0
2023-08-18 14:40:00,29.09,29.11,29.06,29.06,442503.0,27.578,27.5969,27.5495,27.5495,442503.0
2023-08-18 14:50:00,29.07,29.07,29.03,29.05,519871.0,27.559,27.559,27.5211,27.54,519871.0
2023-08-18 15:00:00,29.05,29.07,29.01,29.05,473405.0,27.54,27.559,27.5021,27.54,473405.0
2023-08-18 15:10:00,29.06,29.07,29.02,29.05,524205.0,27.5495,27.559,27.5116,27.54,524205.0
2023-08-18 15:20:00,29.05,29.08,29.03,29.08,424619.0,27.54,27.5685,27.5211,27.5685,424619.0
2023-08-18 15:30:00,29.08,29.09,29.06,29.09,624567.0,27.5685,27.578,27.5495,27.578,624567.0
2023-08-18 15:40:00,29.09,29.22,29.08,29.19,1061927.0,27.578,27.7012,27.5685,27.6728,1061927.0
2023-08-18 15:50:00,29.19,29.21,29.07,29.12,2388935.0,27.6728,27.6917,27.559,27.6064,2388935.0
2023-08-21 09:30:00,29.22,29.3,29.16,29.25,1202118.0,27.7012,27.777,27.6443,27.7296,1202118.0
2023-08-21 09:40:00,29.25,29.26,29.11,29.17,801238.0,27.7296,27.7391,27.5969,27.6538,801238.0
2023-08-21 09:50:00,29.17,29.19,29.1,29.18,896384.0,27.6538,27.6728,27.5874,27.6633,896384.0
2023-08-21 10:00:00,29.18,29.19,29.08,29.11,558060.0,27.6633,27.6728,27.5685,27.5969,558060.0
2023-08-21 10:10:00,29.11,29.13,29.08,29.13,481538.0,27.5969,27.6159,27.5685,27.6159,481538.0
2023-08-21 10:20:00,29.13,29.13,29.03,29.06,778677.0,27.6159,27.6159,27.5211,27.5495,778677.0
2023-08-21 10:30:00,29.05,29.09,29.04,29.07,683823.0,27.54,27.578,27.5306,27.559,683823.0
2023-08-21 10:40:00,29.07,29.08,29.02,29.04,726691.0,27.559,27.5685,27.5116,27.5306,726691.0
2023-08-21 10:50:00,29.04,29.1,29.0,29.09,571555.0,27.5306,27.5874,27.4926,27.578,571555.0
2023-08-21 11:00:00,29.09,29.11,29.03,29.05,612744.0,27.578,27.5969,27.5211,27.54,612744.0
2023-08-21 11:10:00,29.06,29.06,29.01,29.02,498217.0,27.5495,27.5495,27.5021,27.5116,498217.0
2023-08-21 11:20:00,29.02,29.03,28.92,28.92,1079996.0,27.5116,27.5211,27.4168,27.4168,1079996.0
2023-08-21 11:30:00,28.92,28.96,28.86,28.88,834470.0,27.4168,27.4547,27.3599,27.3789,834470.0
2023-08-21 11:40:00,28.87,28.93,28.85,28.86,711800.0,27.3694,27.4263,27.3504,27.3599,711800.0
2023-08-21 11:50:00,28.85,28.89,28.81,28.87,459588.0,27.3504,27.3884,27.3125,27.3694,459588.0
2023-08-21 12:00:00,28.87,28.89,28.85,28.87,370482.0,27.3694,27.3884,27.3504,27.3694,370482.0
2023-08-21 12:10:00,28.87,28.87,28.82,28.84,429306.0,27.3694,27.3694,27.322,27.341,429306.0
2023-08-21 12:20:00,28.83,28.89,28.82,28.88,526596.0,27.3315,27.3884,27.322,27.3789,526596.0
2023-08-21 12:30:00,28.88,28.89,28.84,28.86,371535.0,27.3789,27.3884,27.341,27.3599,371535.0
2023-08-21 12:40:00,28.85,28.92,28.84,28.89,429367.0,27.3504,27.4168,27.341,27.3884,429367.0
2023-08-21 12:50:00,28.88,28.89,28.81,28.82,923543.0,27.3789,27.3884,27.3125,27.322,923543.0
2023-08-21 13:00:00,28.82,28.86,28.81,28.86,346374.0,27.322,27.3599,27.3125,27.3599,346374.0
2023-08-21 13:10:00,28.86,28.86,28.8,28.82,449875.0,27.3599,27.3599,27.303,27.322,449875.0
2023-08-21 13:20:00,28.82,28.88,28.81,28.88,561968.0,27.322,27.3789,27.3125,27.3789,561968.0
2023-08-21 13:30:00,28.88,28.88,28.83,28.84,309208.0,27.3789,27.3789,27.3315,27.341,309208.0
2023-08-21 13:40:00,28.84,28.87,28.83,28.86,400797.0,27.341,27.3694,27.3315,27.3599,400797.0
2023-08-21 13:50:00,28.86,28.88,28.84,28.88,315253.0,27.3599,27.3789,27.341,27.3789,315253.0
2023-08-21 14:00:00,28.88,28.91,28.87,28.9,299647.0,27.3789,27.4073,27.3694,27.3978,299647.0
2023-08-21 14:10:00,28.9,28.93,28.89,28.92,342503.0,27.3978,27.4263,27.3884,27.4168,342503.0
2023-08-21 14:20:00,28.92,28.94,28.91,28.93,344508.0,27.4168,27.4358,27.4073,27.4263,344508.0
2023-08-21 14:30:00,28.93,28.94,28.9,28.93,265758.0,27.4263,27.4358,27.3978,27.4263,265758.0
2023-08-21 14:40:00,28.93,29.0,28.92,28.99,421308.0,27.4263,27.4926,27.4168,27.4832,421308.0
2023-08-21 14:50:00,28.99,28.99,28.95,28.97,383906.0,27.4832,27.4832,27.4452,27.4642,383906.0
2023-08-21 15:00:00,28.96,29.02,28.96,29.01,387564.0,27.4547,27.5116,27.4547,27.5021,387564.0
2023-08-21 15:10:00,29.01,29.04,28.99,29.02,475848.0,27.5021,27.5306,27.4832,27.5116,475848.0
2023-08-21 15:20:00,29.03,29.04,29.01,29.02,352632.0,27.5211,27.5306,27.5021,27.5116,352632.0
2023-08-21 15:30:00,29.02,29.06,29.01,29.04,826284.0,27.5116,27.5495,27.5021,27.5306,826284.0
2023-08-21 15:40:00,29.04,29.13,29.03,29.1,1103033.0,27.5306,27.6159,27.5211,27.5874,1103033.0
2023-08-21 15:50:00,29.1,29.15,29.09,29.15,3198617.0,27.5874,27.6348,27.578,27.6348,3198617.0
2023-08-22 09:30:00,29.13,29.24,29.02,29.16,1251871.0,27.6159,27.7202,27.5116,27.6443,1251871.0
2023-08-22 09:40:00,29.17,29.17,29.0,29.01,653478.0,27.6538,27.6538,27.4926,27.5021,653478.0
2023-08-22 09:50:00,29.01,29.05,28.96,29.02,662833.0,27.5021,27.54,27.4547,27.5116,662833.0
2023-08-22 10:00:00,29.01,29.02,28.91,28.91,498360.0,27.5021,27.5116,27.4073,27.4073,498360.0
2023-08-22 10:10:00,28.92,28.95,28.88,28.91,691124.0,27.4168,27.4452,27.3789,27.4073,691124.0
2023-08-22 10:20:00,28.91,28.93,28.83,28.84,648059.0,27.4073,27.4263,27.3315,27.341,648059.0
2023-08-22 10:30:00,28.84,28.84,28.78,28.8,662468.0,27.341,27.341,27.2841,27.303,662468.0
2023-08-22 10:40:00,28.8,28.8,28.75,28.77,696222.0,27.303,27.303,27.2556,27.2746,696222.0
2023-08-22 10:50:00,28.78,28.79,28.66,28.66,1174172.0,27.2841,27.2936,27.1703,27.1703,1174172.0
2023-08-22 11:00:00,28.67,28.68,28.52,28.54,1514734.0,27.1798,27.1893,27.0376,27.0565,1514734.0
2023-08-22 11:10:00,28.54,28.64,28.53,28.61,849868.0,27.0565,27.1514,27.0471,27.1229,849868.0
2023-08-22 11:20:00,28.62,28.7,28.6,28.69,875200.0,27.1324,27.2082,27.1134,27.1988,875200.0
2023-08-22 11:30:00,28.69,28.71,28.65,28.66,563813.0,27.1988,27.2177,27.1608,27.1703,563813.0
2023-08-22 11:40:00,28.66,28.67,28.61,28.62,796220.0,27.1703,27.1798,27.1229,27.1324,796220.0
2023-08-22 11:50:00,28.62,28.65,28.61,28.62,443693.0,27.1324,27.1608,27.1229,27.1324,443693.0
2023-08-22 12:00:00,28.62,28.67,28.61,28.63,442017.0,27.1324,27.1798,27.1229,27.1419,442017.0
2023-08-22 12:10:00,28.63,28.66,28.59,28.62,653960.0,27.1419,27.1703,27.1039,27.1324,653960.0
2023-08-22 12:20:00,28.61,28.66,28.6,28.65,384837.0,27.1229,27.1703,27.1134,27.1608,384837.0
2023-08-22 12:30:00,28.65,28.67,28.63,28.67,387252.0,27.1608,27.1798,27.1419,27.1798,387252.0
2023-08-22 12:40:00,28.67,28.69,28.62,28.62,436143.0,27.1798,27.1988,27.1324,27.1324,436143.0
2023-08-22 12:50:00,28.62,28.66,28.61,28.62,438700.0,27.1324,27.1703,27.1229,27.1324,438700.0
2023-08-22 13:00:00,28.61,28.62,28.53,28.54,833871.0,27.1229,27.1324,27.0471,27.0565,833871.0
2023-08-22 13:10:00,28.54,28.56,28.5,28.52,646704.0,27.0565,27.0755,27.0186,27.0376,646704.0
2023-08-22 13:20:00,28.53,28.56,28.51,28.54,479641.0,27.0471,27.0755,27.0281,27.0565,479641.0
2023-08-22 13:30:00,28.55,28.57,28.53,28.53,634629.0,27.066,27.085,27.0471,27.0471,634629.0
2023-08-22 13:40:00,28.54,28.54,28.51,28.53,372329.0,27.0565,27.0565,27.0281,27.0471,372329.0
2023-08-22 13:50:00,28.52,28.56,28.51,28.55,413514.0,27.0376,27.0755,27.0281,27.066,413514.0
2023-08-22 14:00:00,28.54,28.55,28.5,28.52,664414.0,27.0565,27.066,27.0186,27.0376,664414.0
2023-08-22 14:10:00,28.52,28.54,28.49,28.5,622685.0,27.0376,27.0565,27.0091,27.0186,622685.0
2023-08-22 14:20:00,28.51,28.51,28.47,28.51,470230.0,27.0281,27.0281,26.9902,27.0281,470230.0
2023-08-22 14:30:00,28.51,28.55,28.5,28.54,420935.0,27.0281,27.066,27.0186,27.0565,420935.0
2023-08-22 14:40:00,28.54,28.54,28.47,28.5,681117.0,27.0565,27.0565,26.9902,27.0186,681117.0
2023-08-22 14:50:00,28.49,28.52,28.46,28.51,553778.0,27.0091,27.0376,26.9807,27.0281,553778.0
2023-08-22 15:00:00,28.51,28.57,28.5,28.54,500661.0,27.0281,27.085,27.0186,27.0565,500661.0
2023-08-22 15:10:00,28.55,28.59,28.54,28.58,865244.0,27.066,27.1039,27.0565,27.0945,865244.0
2023-08-22 15:20:00,28.58,28.58,28.49,28.52,997485.0,27.0945,27.0945,27.0091,27.0376,997485.0
2023-08-22 15:30:00,28.51,28.52,28.46,28.49,1561775.0,27.0281,27.0376,26.9807,27.0091,1561775.0
2023-08-22 15:40:00,28.49,28.5,28.42,28.44,1277669.0,27.0091,27.0186,26.9428,26.9617,1277669.0
2023-08-22 15:50:00,28.44,28.47,28.42,28.45,2519849.0,26.9617,26.9902,26.9428,26.9712,2519849.0
2023-08-23 09:30:00,28.45,28.46,28.21,28.3,1840893.0,26.9712,26.9807,26.7437,26.829,1840893.0
2023-08-23 09:40:00,28.31,28.43,28.3,28.32,1158144.0,26.8385,26.9523,26.829,26.848,1158144.0
2023-08-23 09:50:00,28.32,28.33,28.18,28.29,1547336.0,26.848,26.8575,26.7153,26.8195,1547336.0
2023-08-23 10:00:00,28.3,28.34,28.25,28.27,1076319.0,26.829,26.8669,26.7816,26.8006,1076319.0
2023-08-23 10:10:00,28.27,28.27,28.18,28.21,1473116.0,26.8006,26.8006,26.7153,26.7437,1473116.0
2023-08-23 10:20:00,28.21,28.25,28.2,28.22,999976.0,26.7437,26.7816,26.7342,26.7532,999976.0
2023-08-23 10:30:00,28.21,28.23,28.19,28.21,730372.0,26.7437,26.7627,26.7247,26.7437,730372.0
2023-08-23 10:40:00,28.21,28.3,28.19,28.3,1076685.0,26.7437,26.829,26.7247,26.829,1076685.0
2023-08-23 10:50:00,28.3,28.31,28.23,28.3,834933.0,26.829,26.8385,26.7627,26.829,834933.0
2023-08-23 11:00:00,28.3,28.33,28.26,28.31,741491.0,26.829,26.8575,26.7911,26.8385,741491.0
2023-08-23 11:10:00,28.32,28.35,28.3,28.33,752743.0,26.848,26.8764,26.829,26.8575,752743.0
2023-08-23 11:20:00,28.33,28.33,28.28,28.29,679624.0,26.8575,26.8575,26.8101,26.8195,679624.0
2023-08-23 11:30:00,28.28,28.38,28.28,28.38,834945.0,26.8101,26.9049,26.8101,26.9049,834945.0
2023-08-23 11:40:00,28.38,28.39,28.31,28.33,690610.0,26.9049,26.9143,26.8385,26.8575,690610.0
2023-08-23 11:50:00,28.34,28.34,28.27,28.27,639930.0,26.8669,26.8669,26.8006,26.8006,639930.0
2023-08-23 12:00:00,28.27,28.3,28.25,28.28,662400.0,26.8006,26.829,26.7816,26.8101,662400.0
2023-08-23 12:10:00,28.29,28.32,28.27,28.3,485471.0,26.8195,26.848,26.8006,26.829,485471.0
2023-08-23 12:20:00,28.3,28.32,28.28,28.31,394137.0,26.829,26.848,26.8101,26.8385,394137.0
2023-08-23 12:30:00,28.3,28.32,28.28,28.3,535355.0,26.829,26.848,26.8101,26.829,535355.0
2023-08-23 12:40:00,28.3,28.3,28.28,28.28,336515.0,26.829,26.829,26.8101,26.8101,336515.0
2023-08-23 12:50:00,28.28,28.34,28.28,28.34,803959.0,26.8101,26.8669,26.8101,26.8669,803959.0
2023-08-23 13:00:00,28.34,28.39,28.31,28.36,685329.0,26.8669,26.9143,26.8385,26.8859,685329.0
2023-08-23 13:10:00,28.36,28.44,28.35,28.44,655877.0,26.8859,26.9617,26.8764,26.9617,655877.0
2023-08-23 13:20:00,28.44,28.45,28.41,28.43,548854.0,26.9617,26.9712,26.9333,26.9523,548854.0
2023-08-23 13:30:00,28.44,28.46,28.41,28.41,651406.0,26.9617,26.9807,26.9333,26.9333,651406.0
2023-08-23 13:40:00,28.42,28.45,28.41,28.45,362319.0,26.9428,26.9712,26.9333,26.9712,362319.0
2023-08-23 13:50:00,28.45,28.47,28.44,28.46,324073.0,26.9712,26.9902,26.9617,26.9807,324073.0
2023-08-23 14:00:00,28.47,28.5,28.44,28.44,582314.0,26.9902,27.0186,26.9617,26.9617,582314.0
2023-08-23 14:10:00,28.45,28.47,28.42,28.46,783303.0,26.9712,26.9902,26.9428,26.9807,783303.0
2023-08-23 14:20:00,28.46,28.47,28.43,28.45,593018.0,26.9807,26.9902,26.9523,26.9712,593018.0
2023-08-23 14:30:00,28.46,28.48,28.43,28.44,723537.0,26.9807,26.9997,26.9523,26.9617,723537.0
2023-08-23 14:40:00,28.43,28.46,28.43,28.46,387066.0,26.9523,26.9807,26.9523,26.9807,387066.0
2023-08-23 14:50:00,28.46,28.46,28.44,28.45,267798.0,26.9807,26.9807,26.9617,26.9712,267798.0
2023-08-23 15:00:00,28.46,28.5,28.43,28.48,660152.0,26.9807,27.0186,26.9523,26.9997,660152.0
2023-08-23 15:10:00,28.48,28.48,28.44,28.45,441389.0,26.9997,26.9997,26.9617,26.9712,441389.0
2023-08-23 15:20:00,28.45,28.46,28.42,28.45,634383.0,26.9712,26.9807,26.9428,26.9712,634383.0
2023-08-23 15:30:00,28.45,28.46,28.42,28.45,756893.0,26.9712,26.9807,26.9428,26.9712,756893.0
2023-08-23 15:40:00,28.45,28.51,28.44,28.48,914850.0,26.9712,27.0281,26.9617,26.9997,914850.0
2023-08-23 15:50:00,28.48,28.49,28.41,28.45,2445676.0,26.9997,27.0091,26.9333,26.9712,2445676.0
2023-08-24 09:30:00,28.4,28.55,28.38,28.47,1275597.0,26.9238,27.066,26.9049,26.9902,1275597.0
2023-08-24 09:40:00,28.47,28.54,28.37,28.53,1162071.0,26.9902,27.0565,26.8954,27.0471,1162071.0
2023-08-24 09:50:00,28.52,28.79,28.52,28.78,1927028.0,27.0376,27.2936,27.0376,27.2841,1927028.0
2023-08-24 10:00:00,28.78,28.79,28.68,28.7,1065422.0,27.2841,27.2936,27.1893,27.2082,1065422.0
2023-08-24 10:10:00,28.7,28.71,28.6,28.71,639861.0,27.2082,27.2177,27.1134,27.2177,639861.0
2023-08-24 10:20:00,28.7,28.75,28.68,28.72,495167.0,27.2082,27.2556,27.1893,27.2272,495167.0
2023-08-24 10:30:00,28.72,28.73,28.65,28.71,612644.0,27.2272,27.2367,27.1608,27.2177,612644.0
2023-08-24 10:40:00,28.72,28.75,28.62,28.64,518945.0,27.2272,27.2556,27.1324,27.1514,518945.0
2023-08-24 10:50:00,28.64,28.7,28.61,28.64,612479.0,27.1514,27.2082,27.1229,27.1514,612479.0
2023-08-24 11:00:00,28.64,28.68,28.59,28.64,976372.0,27.1514,27.1893,27.1039,27.1514,976372.0
2023-08-24 11:10:00,28.64,28.67,28.6,28.62,658910.0,27.1514,27.1798,27.1134,27.1324,658910.0
2023-08-24 11:20:00,28.62,28.66,28.58,28.62,585319.0,27.1324,27.1703,27.0945,27.1324,585319.0
2023-08-24 11:30:00,28.62,28.63,28.52,28.53,643059.0,27.1324,27.1419,27.0376,27.0471,643059.0
2023-08-24 11:40:00,28.52,28.56,28.51,28.54,716380.0,27.0376,27.0755,27.0281,27.0565,716380.0
2023-08-24 11:50:00,28.54,28.56,28.48,28.48,533779.0,27.0565,27.0755,26.9997,26.9997,533779.0
2023-08-24 12:00:00,28.48,28.55,28.47,28.55,534577.0,26.9997,27.066,26.9902,27.066,534577.0
2023-08-24 12:10:00,28.55,28.56,28.49,28.52,556338.0,27.066,27.0755,27.0091,27.0376,556338.0
2023-08-24 12:20:00,28.51,28.55,28.49,28.49,377170.0,27.0281,27.066,27.0091,27.0091,377170.0
2023-08-24 12:30:00,28.49,28.53,28.47,28.49,391782.0,27.0091,27.0471,26.9902,27.0091,391782.0
2023-08-24 12:40:00,28.49,28.53,28.48,28.51,288881.0,27.0091,27.0471,26.9997,27.0281,288881.0
2023-08-24 12:50:00,28.51,28.52,28.43,28.45,396395.0,27.0281,27.0376,26.9523,26.9712,396395.0
2023-08-24 13:00:00,28.45,28.46,28.41,28.45,548693.0,26.9712,26.9807,26.9333,26.9712,548693.0
2023-08-24 13:10:00,28.45,28.46,28.39,28.41,366115.0,26.9712,26.9807,26.9143,26.9333,366115.0
2023-08-24 13:20:00,28.4,28.41,28.38,28.41,305434.0,26.9238,26.9333,26.9049,26.9333,305434.0
2023-08-24 13:30:00,28.41,28.49,28.4,28.48,472903.0,26.9333,27.0091,26.9238,26.9997,472903.0
2023-08-24 13:40:00,28.49,28.52,28.45,28.45,525396.0,27.0091,27.0376,26.9712,26.9712,525396.0
2023-08-24 13:50:00,28.46,28.54,28.44,28.5,725621.0,26.9807,27.0565,26.9617,27.0186,725621.0
2023-08-24 14:00:00,28.51,28.55,28.49,28.5,446808.0,27.0281,27.066,27.0091,27.0186,446808.0
2023-08-24 14:10:00,28.51,28.53,28.47,28.48,364694.0,27.0281,27.0471,26.9902,26.9997,364694.0
2023-08-24 14:20:00,28.48,28.52,28.47,28.51,401892.0,26.9997,27.0376,26.9902,27.0281,401892.0
2023-08-24 14:30:00,28.51,28.54,28.48,28.5,361112.0,27.0281,27.0565,26.9997,27.0186,361112.0
2023-08-24 14:40:00,28.49,28.55,28.49,28.53,417523.0,27.0091,27.066,27.0091,27.0471,417523.0
2023-08-24 14:50:00,28.53,28.6,28.52,28.58,743501.0,27.0471,27.1134,27.0376,27.0945,743501.0
2023-08-24 15:00:00,28.57,28.59,28.55,28.59,499809.0,27.085,27.1039,27.066,27.1039,499809.0
2023-08-24 15:10:00,28.59,28.63,28.57,28.61,486867.0,27.1039,27.1419,27.085,27.1229,486867.0
2023-08-24 15:20:00,28.62,28.65,28.6,28.62,1064461.0,27.1324,27.1608,27.1134,27.1324,1064461.0
2023-08-24 15:30:00,28.62,28.67,28.61,28.66,649569.0,27.1324,27.1798,27.1229,27.1703,649569.0
2023-08-24 15:40:00,28.66,28.67,28.59,28.63,961435.0,27.1703,27.1798,27.1039,27.1419,961435.0
2023-08-24 15:50:00,28.63,28.67,28.59,28.6,2549867.0,27.1419,27.1798,27.1039,27.1134,2549867.0
2023-08-25 09:30:00,28.64,28.79,28.62,28.62,1827098.0,27.1514,27.2936,27.1324,27.1324,1827098.0
2023-08-25 09:40:00,28.63,28.65,28.53,28.55,871276.0,27.1419,27.1608,27.0471,27.066,871276.0
2023-08-25 09:50:00,28.55,28.56,28.38,28.44,931570.0,27.066,27.0755,26.9049,26.9617,931570.0
2023-08-25 10:00:00,28.44,28.52,28.4,28.46,1436609.0,26.9617,27.0376,26.9238,26.9807,1436609.0
2023-08-25 10:10:00,28.47,28.62,28.43,28.45,1857650.0,26.9902,27.1324,26.9523,26.9712,1857650.0
2023-08-25 10:20:00,28.45,28.46,28.33,28.4,1156555.0,26.9712,26.9807,26.8575,26.9238,1156555.0
2023-08-25 10:30:00,28.4,28.43,28.32,28.39,952517.0,26.9238,26.9523,26.848,26.9143,952517.0
2023-08-25 10:40:00,28.39,28.42,28.32,28.38,660849.0,26.9143,26.9428,26.848,26.9049,660849.0
2023-08-25 10:50:00,28.39,28.41,28.3,28.32,684615.0,26.9143,26.9333,26.829,26.848,684615.0
2023-08-25 11:00:00,28.32,28.47,28.31,28.46,688070.0,26.848,26.9902,26.8385,26.9807,688070.0
2023-08-25 11:10:00,28.46,28.49,28.4,28.44,576136.0,26.9807,27.0091,26.9238,26.9617,576136.0
2023-08-25 11:20:00,28.44,28.54,28.4,28.54,665818.0,26.9617,27.0565,26.9238,27.0565,665818.0
2023-08-25 11:30:00,28.54,28.59,28.48,28.56,786901.0,27.0565,27.1039,26.9997,27.0755,786901.0
2023-08-25 11:40:00,28.56,28.57,28.48,28.51,822673.0,27.0755,27.085,26.9997,27.0281,822673.0
2023-08-25 11:50:00,28.5,28.51,28.42,28.44,680158.0,27.0186,27.0281,26.9428,26.9617,680158.0
2023-08-25 12:00:00,28.44,28.48,28.43,28.46,526842.0,26.9617,26.9997,26.9523,26.9807,526842.0
2023-08-25 12:10:00,28.46,28.5,28.43,28.46,570742.0,26.9807,27.0186,26.9523,26.9807,570742.0
2023-08-25 12:20:00,28.46,28.57,28.45,28.56,622625.0,26.9807,27.085,26.9712,27.0755,622625.0
2023-08-25 12:30:00,28.56,28.59,28.52,28.53,413465.0,27.0755,27.1039,27.0376,27.0471,413465.0
2023-08-25 12:40:00,28.53,28.55,28.49,28.52,430344.0,27.0471,27.066,27.0091,27.0376,430344.0
2023-08-25 12:50:00,28.52,28.53,28.45,28.5,429655.0,27.0376,27.0471,26.9712,27.0186,429655.0
2023-08-25 13:00:00,28.51,28.51,28.46,28.47,342088.0,27.0281,27.0281,26.9807,26.9902,342088.0
2023-08-25 13:10:00,28.48,28.53,28.46,28.49,384456.0,26.9997,27.0471,26.9807,27.0091,384456.0
2023-08-25 13:20:00,28.49,28.49,28.44,28.46,454941.0,27.0091,27.0091,26.9617,26.9807,454941.0
2023-08-25 13:30:00,28.46,28.46,28.41,28.43,382020.0,26.9807,26.9807,26.9333,26.9523,382020.0
2023-08-25 13:40:00,28.43,28.45,28.4,28.41,350028.0,26.9523,26.9712,26.9238,26.9333,350028.0
2023-08-25 13:50:00,28.41,28.48,28.4,28.48,377134.0,26.9333,26.9997,26.9238,26.9997,377134.0
2023-08-25 14:00:00,28.48,28.52,28.46,28.52,339180.0,26.9997,27.0376,26.9807,27.0376,339180.0
2023-08-25 14:10:00,28.52,28.53,28.47,28.53,462453.0,27.0376,27.0471,26.9902,27.0471,462453.0
2023-08-25 14:20:00,28.53,28.59,28.52,28.59,453969.0,27.0471,27.1039,27.0376,27.1039,453969.0
2023-08-25 14:30:00,28.59,28.62,28.57,28.59,620002.0,27.1039,27.1324,27.085,27.1039,620002.0
2023-08-25 14:40:00,28.59,28.6,28.51,28.56,601213.0,27.1039,27.1134,27.0281,27.0755,601213.0
2023-08-25 14:50:00,28.56,28.59,28.54,28.57,440635.0,27.0755,27.1039,27.0565,27.085,440635.0
2023-08-25 15:00:00,28.57,28.61,28.53,28.58,693484.0,27.085,27.1229,27.0471,27.0945,693484.0
2023-08-25 15:10:00,28.58,28.59,28.54,28.55,405095.0,27.0945,27.1039,27.0565,27.066,405095.0
2023-08-25 15:20:00,28.55,28.59,28.55,28.55,602966.0,27.066,27.1039,27.066,27.066,602966.0
2023-08-25 15:30:00,28.55,28.58,28.53,28.55,767191.0,27.066,27.0945,27.0471,27.066,767191.0
2023-08-25 15:40:00,28.56,28.59,28.52,28.53,969919.0,27.0755,27.1039,27.0376,27.0471,969919.0
2023-08-25 15:50:00,28.52,28.53,28.48,28.51,2476429.0,27.0376,27.0471,26.9997,27.0281,2476429.0
2023-08-28 09:30:00,28.69,28.75,28.56,28.75,1508398.0,27.1988,27.2556,27.0755,27.2556,1508398.0
2023-08-28 09:40:00,28.75,28.87,28.7,28.82,1205250.0,27.2556,27.3694,27.2082,27.322,1205250.0
2023-08-28 09:50:00,28.82,28.94,28.81,28.94,882819.0,27.322,27.4358,27.3125,27.4358,882819.0
2023-08-28 10:00:00,28.94,28.99,28.91,28.98,1126002.0,27.4358,27.4832,27.4073,27.4737,1126002.0
2023-08-28 10:10:00,28.97,29.0,28.88,28.92,706633.0,27.4642,27.4926,27.3789,27.4168,706633.0
2023-08-28 10:20:00,28.92,28.97,28.89,28.96,404066.0,27.4168,27.4642,27.3884,27.4547,404066.0
2023-08-28 10:30:00,28.96,28.98,28.92,28.94,430982.0,27.4547,27.4737,27.4168,27.4358,430982.0
2023-08-28 10:40:00,28.94,28.97,28.92,28.93,409508.0,27.4358,27.4642,27.4168,27.4263,409508.0
2023-08-28 10:50:00,28.93,28.95,28.85,28.87,506564.0,27.4263,27.4452,27.3504,27.3694,506564.0
2023-08-28 11:00:00,28.87,28.87,28.79,28.83,567308.0,27.3694,27.3694,27.2936,27.3315,567308.0
2023-08-28 11:10:00,28.83,28.83,28.78,28.8,421144.0,27.3315,27.3315,27.2841,27.303,421144.0
2023-08-28 11:20:00,28.8,28.83,28.78,28.81,483158.0,27.303,27.3315,27.2841,27.3125,483158.0
2023-08-28 11:30:00,28.8,28.83,28.77,28.82,419961.0,27.303,27.3315,27.2746,27.322,419961.0
2023-08-28 11:40:00,28.82,28.83,28.76,28.79,300478.0,27.322,27.3315,27.2651,27.2936,300478.0
2023-08-28 11:50:00,28.78,28.8,28.76,28.79,375537.0,27.2841,27.303,27.2651,27.2936,375537.0
2023-08-28 12:00:00,28.79,28.82,28.77,28.82,210468.0,27.2936,27.322,27.2746,27.322,210468.0
2023-08-28 12:10:00,28.81,28.85,28.79,28.8,366251.0,27.3125,27.3504,27.2936,27.303,366251.0
2023-08-28 12:20:00,28.8,28.8,28.75,28.77,419668.0,27.303,27.303,27.2556,27.2746,419668.0
2023-08-28 12:30:00,28.77,28.8,28.76,28.8,303865.0,27.2746,27.303,27.2651,27.303,303865.0
2023-08-28 12:40:00,28.8,28.84,28.79,28.82,437112.0,27.303,27.341,27.2936,27.322,437112.0
2023-08-28 12:50:00,28.82,28.89,28.82,28.88,407544.0,27.322,27.3884,27.322,27.3789,407544.0
2023-08-28 13:00:00,28.89,28.91,28.87,28.87,369229.0,27.3884,27.4073,27.3694,27.3694,369229.0
2023-08-28 13:10:00,28.88,28.9,28.86,28.87,315894.0,27.3789,27.3978,27.3599,27.3694,315894.0
2023-08-28 13:20:00,28.87,28.89,28.86,28.88,215825.0,27.3694,27.3884,27.3599,27.3789,215825.0
2023-08-28 13:30:00,28.87,28.9,28.84,28.84,305678.0,27.3694,27.3978,27.341,27.341,305678.0
2023-08-28 13:40:00,28.85,28.87,28.83,28.85,222019.0,27.3504,27.3694,27.3315,27.3504,222019.0
2023-08-28 13:50:00,28.84,28.87,28.78,28.81,434592.0,27.341,27.3694,27.2841,27.3125,434592.0
2023-08-28 14:00:00,28.8,28.81,28.76,28.78,231301.0,27.303,27.3125,27.2651,27.2841,231301.0
2023-08-28 14:10:00,28.78,28.79,28.76,28.77,331231.0,27.2841,27.2936,27.2651,27.2746,331231.0
2023-08-28 14:20:00,28.77,28.78,28.75,28.77,269077.0,27.2746,27.2841,27.2556,27.2746,269077.0
2023-08-28 14:30:00,28.76,28.8,28.74,28.75,476483.0,27.2651,27.303,27.2462,27.2556,476483.0
2023-08-28 14:40:00,28.75,28.77,28.74,28.75,290186.0,27.2556,27.2746,27.2462,27.2556,290186.0
2023-08-28 14:50:00,28.76,28.79,28.75,28.77,384902.0,27.2651,27.2936,27.2556,27.2746,384902.0
2023-08-28 15:00:00,28.77,28.8,28.75,28.78,518552.0,27.2746,27.303,27.2556,27.2841,518552.0
2023-08-28 15:10:00,28.79,28.79,28.75,28.78,509994.0,27.2936,27.2936,27.2556,27.2841,509994.0
2023-08-28 15:20:00,28.78,28.78,28.73,28.74,656363.0,27.2841,27.2841,27.2367,27.2462,656363.0
2023-08-28 15:30:00,28.74,28.79,28.72,28.78,1067121.0,27.2462,27.2936,27.2272,27.2841,1067121.0
2023-08-28 15:40:00,28.78,28.85,28.74,28.8,1283957.0,27.2841,27.3504,27.2462,27.303,1283957.0
2023-08-28 15:50:00,28.8,28.83,28.76,28.76,2568739.0,27.303,27.3315,27.2651,27.2651,2568739.0
2023-08-29 09:30:00,28.95,28.95,28.71,28.86,970996.0,27.4452,27.4452,27.2177,27.3599,970996.0
2023-08-29 09:40:00,28.85,28.96,28.85,28.9,545051.0,27.3504,27.4547,27.3504,27.3978,545051.0
2023-08-29 09:50:00,28.9,28.9,28.82,28.86,407046.0,27.3978,27.3978,27.322,27.3599,407046.0
2023-08-29 10:00:00,28.86,28.95,28.86,28.94,825336.0,27.3599,27.4452,27.3599,27.4358,825336.0
2023-08-29 10:10:00,28.94,28.97,28.88,28.95,715194.0,27.4358,27.4642,27.3789,27.4452,715194.0
2023-08-29 10:20:00,28.95,29.02,28.94,29.02,730523.0,27.4452,27.5116,27.4358,27.5116,730523.0
2023-08-29 10:30:00,29.02,29.08,28.96,28.96,963924.0,27.5116,27.5685,27.4547,27.4547,963924.0
2023-08-29 10:40:00,28.96,28.98,28.92,28.96,649643.0,27.4547,27.4737,27.4168,27.4547,649643.0
2023-08-29 10:50:00,28.96,29.0,28.93,28.98,714707.0,27.4547,27.4926,27.4263,27.4737,714707.0
2023-08-29 11:00:00,28.97,29.01,28.92,29.0,762313.0,27.4642,27.5021,27.4168,27.4926,762313.0
2023-08-29 11:10:00,29.0,29.06,28.98,29.03,533654.0,27.4926,27.5495,27.4737,27.5211,533654.0
2023-08-29 11:20:00,29.04,29.08,29.03,29.07,621748.0,27.5306,27.5685,27.5211,27.559,621748.0
2023-08-29 11:30:00,29.07,29.12,29.04,29.11,531419.0,27.559,27.6064,27.5306,27.5969,531419.0
2023-08-29 11:40:00,29.11,29.14,29.08,29.09,414052.0,27.5969,27.6254,27.5685,27.578,414052.0
2023-08-29 11:50:00,29.09,29.13,29.08,29.09,433048.0,27.578,27.6159,27.5685,27.578,433048.0
2023-08-29 12:00:00,29.09,29.16,29.08,29.16,539747.0,27.578,27.6443,27.5685,27.6443,539747.0
2023-08-29 12:10:00,29.16,29.18,29.14,29.18,337993.0,27.6443,27.6633,27.6254,27.6633,337993.0
2023-08-29 12:20:00,29.18,29.21,29.17,29.19,441213.0,27.6633,27.6917,27.6538,27.6728,441213.0
2023-08-29 12:30:00,29.19,29.19,29.15,29.17,317366.0,27.6728,27.6728,27.6348,27.6538,317366.0
2023-08-29 12:40:00,29.17,29.18,29.15,29.18,342092.0,27.6538,27.6633,27.6348,27.6633,342092.0
2023-08-29 12:50:00,29.18,29.18,29.14,29.17,392284.0,27.6633,27.6633,27.6254,27.6538,392284.0
2023-08-29 13:00:00,29.17,29.19,29.15,29.19,317995.0,27.6538,27.6728,27.6348,27.6728,317995.0
2023-08-29 13:10:00,29.19,29.23,29.16,29.19,479699.0,27.6728,27.7107,27.6443,27.6728,479699.0
2023-08-29 13:20:00,29.2,29.24,29.19,29.24,402523.0,27.6822,27.7202,27.6728,27.7202,402523.0
2023-08-29 13:30:00,29.24,29.25,29.2,29.24,411345.0,27.7202,27.7296,27.6822,27.7202,411345.0
2023-08-29 13:40:00,29.24,29.26,29.23,29.25,352955.0,27.7202,27.7391,27.7107,27.7296,352955.0
2023-08-29 13:50:00,29.25,29.26,29.17,29.2,545803.0,27.7296,27.7391,27.6538,27.6822,545803.0
2023-08-29 14:00:00,29.2,29.21,29.18,29.21,188458.0,27.6822,27.6917,27.6633,27.6917,188458.0
2023-08-29 14:10:00,29.2,29.21,29.13,29.16,286551.0,27.6822,27.6917,27.6159,27.6443,286551.0
2023-08-29 14:20:00,29.16,29.18,29.13,29.13,416549.0,27.6443,27.6633,27.6159,27.6159,416549.0
2023-08-29 14:30:00,29.14,29.19,29.13,29.16,252198.0,27.6254,27.6728,27.6159,27.6443,252198.0
2023-08-29 14:40:00,29.17,29.18,29.15,29.17,362926.0,27.6538,27.6633,27.6348,27.6538,362926.0
2023-08-29 14:50:00,29.17,29.17,29.12,29.14,445921.0,27.6538,27.6538,27.6064,27.6254,445921.0
2023-08-29 15:00:00,29.14,29.14,29.08,29.09,978036.0,27.6254,27.6254,27.5685,27.578,978036.0
2023-08-29 15:10:00,29.09,29.12,29.07,29.12,523320.0,27.578,27.6064,27.559,27.6064,523320.0
2023-08-29 15:20:00,29.12,29.17,29.1,29.15,584257.0,27.6064,27.6538,27.5874,27.6348,584257.0
2023-08-29 15:30:00,29.15,29.16,29.11,29.13,525374.0,27.6348,27.6443,27.5969,27.6159,525374.0
2023-08-29 15:40:00,29.12,29.2,29.12,29.17,959970.0,27.6064,27.6822,27.6064,27.6538,959970.0
2023-08-29 15:50:00,29.18,29.19,29.14,29.17,2103854.0,27.6633,27.6728,27.6254,27.6538,2103854.0
2023-08-30 09:30:00,29.22,29.27,29.07,29.13,1319108.0,27.7012,27.7486,27.559,27.6159,1319108.0
2023-08-30 09:40:00,29.13,29.22,29.07,29.2,1097627.0,27.6159,27.7012,27.559,27.6822,1097627.0
2023-08-30 09:50:00,29.2,29.25,29.18,29.25,703224.0,27.6822,27.7296,27.6633,27.7296,703224.0
2023-08-30 10:00:00,29.25,29.26,29.14,29.15,848687.0,27.7296,27.7391,27.6254,27.6348,848687.0
2023-08-30 10:10:00,29.14,29.15,29.07,29.08,782930.0,27.6254,27.6348,27.559,27.5685,782930.0
2023-08-30 10:20:00,29.08,29.09,28.96,28.99,1132520.0,27.5685,27.578,27.4547,27.4832,1132520.0
2023-08-30 10:30:00,28.98,29.02,28.93,28.95,807603.0,27.4737,27.5116,27.4263,27.4452,807603.0
2023-08-30 10:40:00,28.94,28.98,28.93,28.96,789601.0,27.4358,27.4737,27.4263,27.4547,789601.0
2023-08-30 10:50:00,28.96,29.06,28.95,29.03,878071.0,27.4547,27.5495,27.4452,27.5211,878071.0
2023-08-30 11:00:00,29.03,29.04,28.99,29.01,408567.0,27.5211,27.5306,27.4832,27.5021,408567.0
2023-08-30 11:10:00,29.0,29.03,29.0,29.02,374759.0,27.4926,27.5211,27.4926,27.5116,374759.0
2023-08-30 11:20:00,29.02,29.05,28.99,29.04,822231.0,27.5116,27.54,27.4832,27.5306,822231.0
2023-08-30 11:30:00,29.05,29.06,29.02,29.04,486156.0,27.54,27.5495,27.5116,27.5306,486156.0
2023-08-30 11:40:00,29.05,29.08,29.01,29.01,738060.0,27.54,27.5685,27.5021,27.5021,738060.0
2023-08-30 11:50:00,29.02,29.09,29.0,29.08,488117.0,27.5116,27.578,27.4926,27.5685,488117.0
2023-08-30 12:00:00,29.07,29.08,29.05,29.06,428353.0,27.559,27.5685,27.54,27.5495,428353.0
2023-08-30 12:10:00,29.06,29.11,29.05,29.07,551118.0,27.5495,27.5969,27.54,27.559,551118.0
2023-08-30 12:20:00,29.08,29.12,29.05,29.08,632685.0,27.5685,27.6064,27.54,27.5685,632685.0
2023-08-30 12:30:00,29.08,29.09,29.05,29.06,503401.0,27.5685,27.578,27.54,27.5495,503401.0
2023-08-30 12:40:00,29.07,29.09,29.06,29.07,607170.0,27.559,27.578,27.5495,27.559,607170.0
2023-08-30 12:50:00,29.07,29.09,29.06,29.08,472489.0,27.559,27.578,27.5495,27.5685,472489.0
2023-08-30 13:00:00,29.08,29.12,29.06,29.09,495576.0,27.5685,27.6064,27.5495,27.578,495576.0
2023-08-30 13:10:00,29.08,29.1,29.06,29.07,412796.0,27.5685,27.5874,27.5495,27.559,412796.0
2023-08-30 13:20:00,29.08,29.11,29.07,29.09,441424.0,27.5685,27.5969,27.559,27.578,441424.0
2023-08-30 13:30:00,29.08,29.14,29.08,29.1,542864.0,27.5685,27.6254,27.5685,27.5874,542864.0
2023-08-30 13:40:00,29.1,29.11,29.08,29.1,375753.0,27.5874,27.5969,27.5685,27.5874,375753.0
2023-08-30 13:50:00,29.1,29.1,29.04,29.07,358536.0,27.5874,27.5874,27.5306,27.559,358536.0
2023-08-30 14:00:00,29.07,29.08,29.04,29.05,375257.0,27.559,27.5685,27.5306,27.54,375257.0
2023-08-30 14:10:00,29.05,29.08,29.03,29.05,416161.0,27.54,27.5685,27.5211,27.54,416161.0
2023-08-30 14:20:00,29.04,29.05,29.01,29.02,447201.0,27.5306,27.54,27.5021,27.5116,447201.0
2023-08-30 14:30:00,29.01,29.03,29.0,29.03,340473.0,27.5021,27.5211,27.4926,27.5211,340473.0
2023-08-30 14:40:00,29.03,29.05,29.02,29.05,459260.0,27.5211,27.54,27.5116,27.54,459260.0
2023-08-30 14:50:00,29.05,29.08,29.04,29.07,657330.0,27.54,27.5685,27.5306,27.559,657330.0
2023-08-30 15:00:00,29.07,29.08,29.05,29.07,506120.0,27.559,27.5685,27.54,27.559,506120.0
2023-08-30 15:10:00,29.08,29.09,29.05,29.06,562473.0,27.5685,27.578,27.54,27.5495,562473.0
2023-08-30 15:20:00,29.07,29.07,29.05,29.05,537341.0,27.559,27.559,27.54,27.54,537341.0
2023-08-30 15:30:00,29.05,29.08,29.02,29.04,749005.0,27.54,27.5685,27.5116,27.5306,749005.0
2023-08-30 15:40:00,29.04,29.05,29.02,29.04,712612.0,27.5306,27.54,27.5116,27.5306,712612.0
2023-08-30 15:50:00,29.04,29.05,29.0,29.05,1731298.0,27.5306,27.54,27.4926,27.54,1731298.0
2023-08-31 09:30:00,28.93,28.95,28.75,28.87,1590999.0,27.6559,27.675,27.4838,27.5985,1590999.0
2023-08-31 09:40:00,28.87,28.93,28.79,28.9,1024923.0,27.5985,27.6559,27.522,27.6272,1024923.0
2023-08-31 09:50:00,28.91,28.97,28.89,28.92,1037277.0,27.6367,27.6941,27.6176,27.6463,1037277.0
2023-08-31 10:00:00,28.92,28.93,28.87,28.89,580544.0,27.6463,27.6559,27.5985,27.6176,580544.0
2023-08-31 10:10:00,28.89,28.92,28.85,28.86,610459.0,27.6176,27.6463,27.5794,27.5889,610459.0
2023-08-31 10:20:00,28.85,28.9,28.84,28.9,485331.0,27.5794,27.6272,27.5698,27.6272,485331.0
2023-08-31 10:30:00,28.9,28.92,28.87,28.89,510983.0,27.6272,27.6463,27.5985,27.6176,510983.0
2023-08-31 10:40:00,28.89,28.9,28.85,28.86,289550.0,27.6176,27.6272,27.5794,27.5889,289550.0
2023-08-31 10:50:00,28.86,28.87,28.8,28.86,338579.0,27.5889,27.5985,27.5316,27.5889,338579.0
2023-08-31 11:00:00,28.87,28.88,28.77,28.79,476279.0,27.5985,27.6081,27.5029,27.522,476279.0
2023-08-31 11:10:00,28.79,28.81,28.76,28.77,574766.0,27.522,27.5412,27.4934,27.5029,574766.0
2023-08-31 11:20:00,28.77,28.8,28.75,28.77,695682.0,27.5029,27.5316,27.4838,27.5029,695682.0
2023-08-31 11:30:00,28.77,28.77,28.71,28.75,711869.0,27.5029,27.5029,27.4456,27.4838,711869.0
2023-08-31 11:40:00,28.75,28.76,28.72,28.75,352739.0,27.4838,27.4934,27.4551,27.4838,352739.0
2023-08-31 11:50:00,28.75,28.77,28.72,28.73,284068.0,27.4838,27.5029,27.4551,27.4647,284068.0
2023-08-31 12:00:00,28.74,28.77,28.73,28.76,247574.0,27.4742,27.5029,27.4647,27.4934,247574.0
2023-08-31 12:10:00,28.76,28.79,28.74,28.74,590010.0,27.4934,27.522,27.4742,27.4742,590010.0
2023-08-31 12:20:00,28.75,28.75,28.72,28.73,285292.0,27.4838,27.4838,27.4551,27.4647,285292.0
2023-08-31 12:30:00,28.73,28.73,28.67,28.69,641620.0,27.4647,27.4647,27.4073,27.4264,641620.0
2023-08-31 12:40:00,28.68,28.7,28.63,28.65,847876.0,27.4169,27.436,27.3691,27.3882,847876.0
2023-08-31 12:50:00,28.65,28.68,28.63,28.68,418320.0,27.3882,27.4169,27.3691,27.4169,418320.0
2023-08-31 13:00:00,28.68,28.7,28.66,28.68,592796.0,27.4169,27.436,27.3978,27.4169,592796.0
2023-08-31 13:10:00,28.68,28.7,28.67,28.7,262624.0,27.4169,27.436,27.4073,27.436,262624.0
2023-08-31 13:20:00,28.7,28.7,28.66,28.69,476700.0,27.436,27.436,27.3978,27.4264,476700.0
2023-08-31 13:30:00,28.69,28.69,28.66,28.66,265453.0,27.4264,27.4264,27.3978,27.3978,265453.0
2023-08-31 13:40:00,28.67,28.67,28.65,28.66,356170.0,27.4073,27.4073,27.3882,27.3978,356170.0
2023-08-31 13:50:00,28.66,28.67,28.64,28.67,289698.0,27.3978,27.4073,27.3786,27.4073,289698.0
2023-08-31 14:00:00,28.67,28.69,28.66,28.67,275143.0,27.4073,27.4264,27.3978,27.4073,275143.0
2023-08-31 14:10:00,28.66,28.69,28.65,28.68,337223.0,27.3978,27.4264,27.3882,27.4169,337223.0
2023-08-31 14:20:00,28.68,28.69,28.66,28.69,431596.0,27.4169,27.4264,27.3978,27.4264,431596.0
2023-08-31 14:30:00,28.69,28.69,28.62,28.63,583441.0,27.4264,27.4264,27.3595,27.3691,583441.0
2023-08-31 14:40:00,28.63,28.64,28.57,28.58,822089.0,27.3691,27.3786,27.3117,27.3213,822089.0
2023-08-31 14:50:00,28.57,28.59,28.55,28.57,836184.0,27.3117,27.3308,27.2926,27.3117,836184.0
2023-08-31 15:00:00,28.57,28.58,28.54,28.55,771772.0,27.3117,27.3213,27.283,27.2926,771772.0
2023-08-31 15:10:00,28.55,28.57,28.53,28.55,637246.0,27.2926,27.3117,27.2735,27.2926,637246.0
2023-08-31 15:20:00,28.55,28.57,28.53,28.55,707562.0,27.2926,27.3117,27.2735,27.2926,707562.0
2023-08-31 15:30:00,28.54,28.57,28.54,28.55,768834.0,27.283,27.3117,27.283,27.2926,768834.0
2023-08-31 15:40:00,28.55,28.66,28.55,28.66,1365340.0,27.2926,27.3978,27.2926,27.3978,1365340.0
2023-08-31 15:50:00,28.66,28.69,28.63,28.66,4421058.0,27.3978,27.4264,27.3691,27.3978,4421058.0
2023-09-01 09:30:00,28.75,29.11,28.75,29.09,2731619.0,27.4838,27.8279,27.4838,27.8088,2731619.0
2023-09-01 09:40:00,29.09,29.11,28.94,28.97,1170141.0,27.8088,27.8279,27.6654,27.6941,1170141.0
2023-09-01 09:50:00,28.97,29.07,28.96,29.03,872212.0,27.6941,27.7897,27.6845,27.7515,872212.0
2023-09-01 10:00:00,29.03,29.13,28.97,29.1,1090528.0,27.7515,27.8471,27.6941,27.8184,1090528.0
2023-09-01 10:10:00,29.09,29.11,28.98,29.02,639801.0,27.8088,27.8279,27.7037,27.7419,639801.0
2023-09-01 10:20:00,29.02,29.04,28.97,29.03,458635.0,27.7419,27.761,27.6941,27.7515,458635.0
2023-09-01 10:30:00,29.03,29.12,29.01,29.11,542741.0,27.7515,27.8375,27.7323,27.8279,542741.0
2023-09-01 10:40:00,29.11,29.11,28.99,29.02,647729.0,27.8279,27.8279,27.7132,27.7419,647729.0
2023-09-01 10:50:00,29.01,29.05,28.95,28.98,597472.0,27.7323,27.7706,27.675,27.7037,597472.0
2023-09-01 11:00:00,28.98,28.98,28.94,28.95,568962.0,27.7037,27.7037,27.6654,27.675,568962.0
2023-09-01 11:10:00,28.94,28.97,28.93,28.95,715651.0,27.6654,27.6941,27.6559,27.675,715651.0
2023-09-01 11:20:00,28.95,28.97,28.91,28.93,747951.0,27.675,27.6941,27.6367,27.6559,747951.0
2023-09-01 11:30:00,28.93,28.95,28.9,28.94,670975.0,27.6559,27.675,27.6272,27.6654,670975.0
2023-09-01 11:40:00,28.94,28.94,28.9,28.91,414317.0,27.6654,27.6654,27.6272,27.6367,414317.0
2023-09-01 11:50:00,28.91,28.94,28.89,28.92,520026.0,27.6367,27.6654,27.6176,27.6463,520026.0
2023-09-01 12:00:00,28.92,28.94,28.9,28.93,575928.0,27.6463,27.6654,27.6272,27.6559,575928.0
2023-09-01 12:10:00,28.93,28.96,28.92,28.95,465963.0,27.6559,27.6845,27.6463,27.675,465963.0
2023-09-01 12:20:00,28.95,28.98,28.94,28.97,456512.0,27.675,27.7037,27.6654,27.6941,456512.0
2023-09-01 12:30:00,28.97,28.99,28.93,28.95,660193.0,27.6941,27.7132,27.6559,27.675,660193.0
2023-09-01 12:40:00,28.95,28.96,28.91,28.94,308928.0,27.675,27.6845,27.6367,27.6654,308928.0
2023-09-01 12:50:00,28.94,28.96,28.91,28.92,353306.0,27.6654,27.6845,27.6367,27.6463,353306.0
2023-09-01 13:00:00,28.91,28.95,28.9,28.92,537037.0,27.6367,27.675,27.6272,27.6463,537037.0
2023-09-01 13:10:00,28.92,28.95,28.91,28.94,395610.0,27.6463,27.675,27.6367,27.6654,395610.0
2023-09-01 13:20:00,28.94,28.97,28.9,28.93,606721.0,27.6654,27.6941,27.6272,27.6559,606721.0
2023-09-01 13:30:00,28.93,28.98,28.92,28.97,617895.0,27.6559,27.7037,27.6463,27.6941,617895.0
2023-09-01 13:40:00,28.98,28.99,28.91,28.95,666054.0,27.7037,27.7132,27.6367,27.675,666054.0
2023-09-01 13:50:00,28.95,28.97,28.92,28.95,445164.0,27.675,27.6941,27.6463,27.675,445164.0
2023-09-01 14:00:00,28.96,28.99,28.94,28.99,620920.0,27.6845,27.7132,27.6654,27.7132,620920.0
2023-09-01 14:10:00,28.99,28.99,28.94,28.98,721759.0,27.7132,27.7132,27.6654,27.7037,721759.0
2023-09-01 14:20:00,28.98,28.99,28.95,28.99,622980.0,27.7037,27.7132,27.675,27.7132,622980.0
2023-09-01 14:30:00,28.99,28.99,28.95,28.96,669422.0,27.7132,27.7132,27.675,27.6845,669422.0
2023-09-01 14:40:00,28.96,29.0,28.95,28.98,608679.0,27.6845,27.7228,27.675,27.7037,608679.0
2023-09-01 14:50:00,28.98,29.0,28.97,28.99,484247.0,27.7037,27.7228,27.6941,27.7132,484247.0
2023-09-01 15:00:00,28.99,29.0,28.97,28.98,686598.0,27.7132,27.7228,27.6941,27.7037,686598.0
2023-09-01 15:10:00,28.99,29.0,28.97,28.98,401005.0,27.7132,27.7228,27.6941,27.7037,401005.0
2023-09-01 15:20:00,28.98,29.01,28.96,29.01,685808.0,27.7037,27.7323,27.6845,27.7323,685808.0
2023-09-01 15:30:00,29.01,29.01,28.96,28.99,1117673.0,27.7323,27.7323,27.6845,27.7132,1117673.0
2023-09-01 15:40:00,28.99,28.99,28.92,28.94,1077263.0,27.7132,27.7132,27.6463,27.6654,1077263.0
2023-09-01 15:50:00,28.93,28.99,28.92,28.97,2341118.0,27.6559,27.7132,27.6463,27.6941,2341118.0
2023-09-05 09:30:00,28.92,29.12,28.85,28.85,1686921.0,27.6463,27.8375,27.5794,27.5794,1686921.0
2023-09-05 09:40:00,28.85,28.9,28.78,28.83,944953.0,27.5794,27.6272,27.5125,27.5603,944953.0
2023-09-05 09:50:00,28.83,28.84,28.71,28.81,1085866.0,27.5603,27.5698,27.4456,27.5412,1085866.0
2023-09-05 10:00:00,28.8,28.86,28.77,28.84,788983.0,27.5316,27.5889,27.5029,27.5698,788983.0
2023-09-05 10:10:00,28.84,28.86,28.73,28.8,861779.0,27.5698,27.5889,27.4647,27.5316,861779.0
2023-09-05 10:20:00,28.79,28.81,28.76,28.78,516917.0,27.522,27.5412,27.4934,27.5125,516917.0
2023-09-05 10:30:00,28.78,28.78,28.66,28.68,829824.0,27.5125,27.5125,27.3978,27.4169,829824.0
2023-09-05 10:40:00,28.68,28.69,28.61,28.63,1135036.0,27.4169,27.4264,27.35,27.3691,1135036.0
2023-09-05 10:50:00,28.64,28.66,28.6,28.66,1163337.0,27.3786,27.3978,27.3404,27.3978,1163337.0
2023-09-05 11:00:00,28.66,28.7,28.62,28.68,833118.0,27.3978,27.436,27.3595,27.4169,833118.0
2023-09-05 11:10:00,28.68,28.72,28.66,28.68,605856.0,27.4169,27.4551,27.3978,27.4169,605856.0
2023-09-05 11:20:00,28.68,28.69,28.64,28.66,511064.0,27.4169,27.4264,27.3786,27.3978,511064.0
2023-09-05 11:30:00,28.66,28.67,28.62,28.63,723810.0,27.3978,27.4073,27.3595,27.3691,723810.0
2023-09-05 11:40:00,28.63,28.66,28.58,28.61,1059501.0,27.3691,27.3978,27.3213,27.35,1059501.0
2023-09-05 11:50:00,28.61,28.62,28.57,28.58,600607.0,27.35,27.3595,27.3117,27.3213,600607.0
2023-09-05 12:00:00,28.59,28.64,28.57,28.64,605932.0,27.3308,27.3786,27.3117,27.3786,605932.0
2023-09-05 12:10:00,28.64,28.64,28.59,28.61,613659.0,27.3786,27.3786,27.3308,27.35,613659.0
2023-09-05 12:20:00,28.61,28.64,28.58,28.6,655681.0,27.35,27.3786,27.3213,27.3404,655681.0
2023-09-05 12:30:00,28.6,28.62,28.58,28.6,529078.0,27.3404,27.3595,27.3213,27.3404,529078.0
2023-09-05 12:40:00,28.6,28.6,28.54,28.55,776013.0,27.3404,27.3404,27.283,27.2926,776013.0
2023-09-05 12:50:00,28.54,28.59,28.53,28.57,1202942.0,27.283,27.3308,27.2735,27.3117,1202942.0
2023-09-05 13:00:00,28.57,28.59,28.54,28.55,573690.0,27.3117,27.3308,27.283,27.2926,573690.0
2023-09-05 13:10:00,28.55,28.57,28.53,28.55,473831.0,27.2926,27.3117,27.2735,27.2926,473831.0
2023-09-05 13:20:00,28.55,28.55,28.5,28.52,723894.0,27.2926,27.2926,27.2448,27.2639,723894.0
2023-09-05 13:30:00,28.52,28.55,28.49,28.55,948351.0,27.2639,27.2926,27.2352,27.2926,948351.0
2023-09-05 13:40:00,28.55,28.56,28.51,28.55,478070.0,27.2926,27.3022,27.2544,27.2926,478070.0
2023-09-05 13:50:00,28.55,28.57,28.54,28.55,672432.0,27.2926,27.3117,27.283,27.2926,672432.0
2023-09-05 14:00:00,28.55,28.57,28.53,28.55,505392.0,27.2926,27.3117,27.2735,27.2926,505392.0
2023-09-05 14:10:00,28.55,28.58,28.54,28.57,635065.0,27.2926,27.3213,27.283,27.3117,635065.0
2023-09-05 14:20:00,28.57,28.6,28.55,28.59,657893.0,27.3117,27.3404,27.2926,27.3308,657893.0
2023-09-05 14:30:00,28.58,28.61,28.57,28.61,912230.0,27.3213,27.35,27.3117,27.35,912230.0
2023-09-05 14:40:00,28.61,28.61,28.57,28.6,742339.0,27.35,27.35,27.3117,27.3404,742339.0
2023-09-05 14:50:00,28.59,28.61,28.56,28.6,1103291.0,27.3308,27.35,27.3022,27.3404,1103291.0
2023-09-05 15:00:00,28.61,28.61,28.56,28.61,861414.0,27.35,27.35,27.3022,27.35,861414.0
2023-09-05 15:10:00,28.61,28.62,28.57,28.62,1021667.0,27.35,27.3595,27.3117,27.3595,1021667.0
2023-09-05 15:20:00,28.61,28.63,28.6,28.62,699274.0,27.35,27.3691,27.3404,27.3595,699274.0
2023-09-05 15:30:00,28.63,28.67,28.61,28.67,1383409.0,27.3691,27.4073,27.35,27.4073,1383409.0
2023-09-05 15:40:00,28.67,28.68,28.63,28.64,1398726.0,27.4073,27.4169,27.3691,27.3786,1398726.0
2023-09-05 15:50:00,28.64,28.67,28.61,28.66,3461818.0,27.3786,27.4073,27.35,27.3978,3461818.0
2023-09-06 09:30:00,28.4,28.52,28.38,28.42,1402767.0,27.1492,27.2639,27.1301,27.1683,1402767.0
2023-09-06 09:40:00,28.42,28.54,28.41,28.5,998320.0,27.1683,27.283,27.1588,27.2448,998320.0
2023-09-06 09:50:00,28.5,28.51,28.44,28.46,666079.0,27.2448,27.2544,27.1874,27.2066,666079.0
2023-09-06 10:00:00,28.45,28.56,28.4,28.53,1204455.0,27.197,27.3022,27.1492,27.2735,1204455.0
2023-09-06 10:10:00,28.53,28.56,28.5,28.55,895240.0,27.2735,27.3022,27.2448,27.2926,895240.0
2023-09-06 10:20:00,28.55,28.56,28.35,28.37,1163508.0,27.2926,27.3022,27.1014,27.1205,1163508.0
2023-09-06 10:30:00,28.38,28.4,28.32,28.33,1079594.0,27.1301,27.1492,27.0727,27.0823,1079594.0
2023-09-06 10:40:00,28.34,28.34,28.3,28.32,528089.0,27.0919,27.0919,27.0536,27.0727,528089.0
2023-09-06 10:50:00,28.32,28.35,28.3,28.34,602153.0,27.0727,27.1014,27.0536,27.0919,602153.0
2023-09-06 11:00:00,28.34,28.38,28.32,28.34,513312.0,27.0919,27.1301,27.0727,27.0919,513312.0
2023-09-06 11:10:00,28.34,28.35,28.3,28.32,611379.0,27.0919,27.1014,27.0536,27.0727,611379.0
2023-09-06 11:20:00,28.32,28.35,28.3,28.31,647652.0,27.0727,27.1014,27.0536,27.0632,647652.0
2023-09-06 11:30:00,28.32,28.32,28.26,28.27,768864.0,27.0727,27.0727,27.0154,27.0249,768864.0
2023-09-06 11:40:00,28.26,28.29,28.25,28.28,724698.0,27.0154,27.0441,27.0058,27.0345,724698.0
2023-09-06 11:50:00,28.28,28.29,28.24,28.24,633142.0,27.0345,27.0441,26.9963,26.9963,633142.0
2023-09-06 12:00:00,28.24,28.24,28.21,28.23,570692.0,26.9963,26.9963,26.9676,26.9867,570692.0
2023-09-06 12:10:00,28.23,28.27,28.21,28.23,511488.0,26.9867,27.0249,26.9676,26.9867,511488.0
2023-09-06 12:20:00,28.23,28.27,28.23,28.24,404882.0,26.9867,27.0249,26.9867,26.9963,404882.0
2023-09-06 12:30:00,28.24,28.27,28.22,28.24,562188.0,26.9963,27.0249,26.9771,26.9963,562188.0
2023-09-06 12:40:00,28.25,28.26,28.22,28.24,486295.0,27.0058,27.0154,26.9771,26.9963,486295.0
2023-09-06 12:50:00,28.24,28.25,28.15,28.15,936823.0,26.9963,27.0058,26.9102,26.9102,936823.0
2023-09-06 13:00:00,28.16,28.2,28.12,28.17,949715.0,26.9198,26.958,26.8815,26.9293,949715.0
2023-09-06 13:10:00,28.17,28.22,28.16,28.21,618729.0,26.9293,26.9771,26.9198,26.9676,618729.0
2023-09-06 13:20:00,28.21,28.22,28.18,28.19,324518.0,26.9676,26.9771,26.9389,26.9485,324518.0
2023-09-06 13:30:00,28.19,28.21,28.18,28.19,269123.0,26.9485,26.9676,26.9389,26.9485,269123.0
2023-09-06 13:40:00,28.19,28.25,28.18,28.24,334217.0,26.9485,27.0058,26.9389,26.9963,334217.0
2023-09-06 13:50:00,28.25,28.27,28.22,28.27,480882.0,27.0058,27.0249,26.9771,27.0249,480882.0
2023-09-06 14:00:00,28.27,28.3,28.25,28.3,607946.0,27.0249,27.0536,27.0058,27.0536,607946.0
2023-09-06 14:10:00,28.29,28.31,28.28,28.3,414772.0,27.0441,27.0632,27.0345,27.0536,414772.0
2023-09-06 14:20:00,28.3,28.36,28.3,28.35,437954.0,27.0536,27.111,27.0536,27.1014,437954.0
2023-09-06 14:30:00,28.35,28.41,28.34,28.41,936148.0,27.1014,27.1588,27.0919,27.1588,936148.0
2023-09-06 14:40:00,28.41,28.42,28.38,28.41,653105.0,27.1588,27.1683,27.1301,27.1588,653105.0
2023-09-06 14:50:00,28.41,28.41,28.37,28.4,715601.0,27.1588,27.1588,27.1205,27.1492,715601.0
2023-09-06 15:00:00,28.4,28.4,28.33,28.35,642708.0,27.1492,27.1492,27.0823,27.1014,642708.0
2023-09-06 15:10:00,28.36,28.42,28.34,28.39,757603.0,27.111,27.1683,27.0919,27.1396,757603.0
2023-09-06 15:20:00,28.4,28.44,28.39,28.44,707225.0,27.1492,27.1874,27.1396,27.1874,707225.0
2023-09-06 15:30:00,28.43,28.47,28.43,28.46,1288230.0,27.1779,27.2161,27.1779,27.2066,1288230.0
2023-09-06 15:40:00,28.46,28.46,28.39,28.43,1373237.0,27.2066,27.2066,27.1396,27.1779,1373237.0
2023-09-06 15:50:00,28.43,28.45,28.38,28.39,3196004.0,27.1779,27.197,27.1301,27.1396,3196004.0
2023-09-07 09:30:00,28.41,28.55,28.36,28.49,1505582.0,27.1588,27.2926,27.111,27.2352,1505582.0
2023-09-07 09:40:00,28.49,28.53,28.41,28.48,858181.0,27.2352,27.2735,27.1588,27.2257,858181.0
2023-09-07 09:50:00,28.49,28.49,28.37,28.39,839339.0,27.2352,27.2352,27.1205,27.1396,839339.0
2023-09-07 10:00:00,28.38,28.4,28.32,28.34,596207.0,27.1301,27.1492,27.0727,27.0919,596207.0
2023-09-07 10:10:00,28.34,28.34,28.18,28.19,748879.0,27.0919,27.0919,26.9389,26.9485,748879.0
2023-09-07 10:20:00,28.19,28.27,28.18,28.27,1135098.0,26.9485,27.0249,26.9389,27.0249,1135098.0
2023-09-07 10:30:00,28.27,28.29,28.23,28.27,658927.0,27.0249,27.0441,26.9867,27.0249,658927.0
2023-09-07 10:40:00,28.28,28.32,28.26,28.27,518460.0,27.0345,27.0727,27.0154,27.0249,518460.0
2023-09-07 10:50:00,28.26,28.28,28.24,28.27,533514.0,27.0154,27.0345,26.9963,27.0249,533514.0
2023-09-07 11:00:00,28.27,28.3,28.25,28.28,667644.0,27.0249,27.0536,27.0058,27.0345,667644.0
2023-09-07 11:10:00,28.28,28.3,28.21,28.28,620124.0,27.0345,27.0536,26.9676,27.0345,620124.0
2023-09-07 11:20:00,28.28,28.3,28.24,28.26,508535.0,27.0345,27.0536,26.9963,27.0154,508535.0
2023-09-07 11:30:00,28.27,28.3,28.24,28.26,489781.0,27.0249,27.0536,26.9963,27.0154,489781.0
2023-09-07 11:40:00,28.25,28.26,28.22,28.24,480522.0,27.0058,27.0154,26.9771,26.9963,480522.0
2023-09-07 11:50:00,28.24,28.25,28.18,28.22,1360702.0,26.9963,27.0058,26.9389,26.9771,1360702.0
2023-09-07 12:00:00,28.21,28.25,28.19,28.24,725363.0,26.9676,27.0058,26.9485,26.9963,725363.0
2023-09-07 12:10:00,28.24,28.27,28.21,28.22,746307.0,26.9963,27.0249,26.9676,26.9771,746307.0
2023-09-07 12:20:00,28.22,28.24,28.21,28.22,513452.0,26.9771,26.9963,26.9676,26.9771,513452.0
2023-09-07 12:30:00,28.21,28.24,28.19,28.21,620181.0,26.9676,26.9963,26.9485,26.9676,620181.0
2023-09-07 12:40:00,28.21,28.22,28.2,28.2,265371.0,26.9676,26.9771,26.958,26.958,265371.0
2023-09-07 12:50:00,28.21,28.21,28.18,28.2,285341.0,26.9676,26.9676,26.9389,26.958,285341.0
2023-09-07 13:00:00,28.2,28.23,28.18,28.2,386042.0,26.958,26.9867,26.9389,26.958,386042.0
2023-09-07 13:10:00,28.21,28.28,28.19,28.26,623532.0,26.9676,27.0345,26.9485,27.0154,623532.0
2023-09-07 13:20:00,28.26,28.26,28.22,28.26,442903.0,27.0154,27.0154,26.9771,27.0154,442903.0
2023-09-07 13:30:00,28.26,28.26,28.22,28.24,715573.0,27.0154,27.0154,26.9771,26.9963,715573.0
2023-09-07 13:40:00,28.24,28.24,28.19,28.19,499247.0,26.9963,26.9963,26.9485,26.9485,499247.0
2023-09-07 13:50:00,28.19,28.21,28.18,28.2,454154.0,26.9485,26.9676,26.9389,26.958,454154.0
2023-09-07 14:00:00,28.2,28.21,28.18,28.2,486983.0,26.958,26.9676,26.9389,26.958,486983.0
2023-09-07 14:10:00,28.21,28.21,28.13,28.15,805143.0,26.9676,26.9676,26.8911,26.9102,805143.0
2023-09-07 14:20:00,28.14,28.17,28.1,28.1,719624.0,26.9007,26.9293,26.8624,26.8624,719624.0
2023-09-07 14:30:00,28.1,28.1,28.07,28.09,1001781.0,26.8624,26.8624,26.8337,26.8529,1001781.0
2023-09-07 14:40:00,28.09,28.11,28.06,28.11,932856.0,26.8529,26.872,26.8242,26.872,932856.0
2023-09-07 14:50:00,28.11,28.14,28.1,28.14,679681.0,26.872,26.9007,26.8624,26.9007,679681.0
2023-09-07 15:00:00,28.13,28.14,28.11,28.13,403561.0,26.8911,26.9007,26.872,26.8911,403561.0
2023-09-07 15:10:00,28.13,28.14,28.11,28.14,524025.0,26.8911,26.9007,26.872,26.9007,524025.0
2023-09-07 15:20:00,28.14,28.16,28.12,28.16,623873.0,26.9007,26.9198,26.8815,26.9198,623873.0
2023-09-07 15:30:00,28.16,28.2,28.15,28.19,835611.0,26.9198,26.958,26.9102,26.9485,835611.0
2023-09-07 15:40:00,28.19,28.2,28.16,28.17,951810.0,26.9485,26.958,26.9198,26.9293,951810.0
2023-09-07 15:50:00,28.18,28.19,28.12,28.13,3256592.0,26.9389,26.9485,26.8815,26.8911,3256592.0
2023-09-08 09:30:00,28.12,28.2,28.05,28.1,1188618.0,26.8815,26.958,26.8146,26.8624,1188618.0
2023-09-08 09:40:00,28.1,28.13,27.98,28.03,1283810.0,26.8624,26.8911,26.7477,26.7955,1283810.0
2023-09-08 09:50:00,28.02,28.09,27.96,28.09,974224.0,26.7859,26.8529,26.7286,26.8529,974224.0
2023-09-08 10:00:00,28.09,28.17,28.07,28.14,687652.0,26.8529,26.9293,26.8337,26.9007,687652.0
2023-09-08 10:10:00,28.14,28.26,28.14,28.21,1133574.0,26.9007,27.0154,26.9007,26.9676,1133574.0
2023-09-08 10:20:00,28.21,28.24,28.16,28.17,962520.0,26.9676,26.9963,26.9198,26.9293,962520.0
2023-09-08 10:30:00,28.17,28.19,28.13,28.18,758158.0,26.9293,26.9485,26.8911,26.9389,758158.0
2023-09-08 10:40:00,28.18,28.21,28.14,28.19,922149.0,26.9389,26.9676,26.9007,26.9485,922149.0
2023-09-08 10:50:00,28.19,28.22,28.17,28.19,1035457.0,26.9485,26.9771,26.9293,26.9485,1035457.0
2023-09-08 11:00:00,28.19,28.28,28.18,28.21,1327238.0,26.9485,27.0345,26.9389,26.9676,1327238.0
2023-09-08 11:10:00,28.22,28.29,28.21,28.24,1232696.0,26.9771,27.0441,26.9676,26.9963,1232696.0
2023-09-08 11:20:00,28.24,28.26,28.17,28.18,1064248.0,26.9963,27.0154,26.9293,26.9389,1064248.0
2023-09-08 11:30:00,28.18,28.23,28.16,28.21,842216.0,26.9389,26.9867,26.9198,26.9676,842216.0
2023-09-08 11:40:00,28.2,28.21,28.15,28.19,730539.0,26.958,26.9676,26.9102,26.9485,730539.0
2023-09-08 11:50:00,28.18,28.24,28.17,28.18,656099.0,26.9389,26.9963,26.9293,26.9389,656099.0
2023-09-08 12:00:00,28.19,28.23,28.16,28.22,488973.0,26.9485,26.9867,26.9198,26.9771,488973.0
2023-09-08 12:10:00,28.23,28.27,28.22,28.26,712975.0,26.9867,27.0249,26.9771,27.0154,712975.0
2023-09-08 12:20:00,28.26,28.28,28.24,28.27,509627.0,27.0154,27.0345,26.9963,27.0249,509627.0
2023-09-08 12:30:00,28.27,28.29,28.22,28.28,443451.0,27.0249,27.0441,26.9771,27.0345,443451.0
2023-09-08 12:40:00,28.28,28.31,28.27,28.27,678984.0,27.0345,27.0632,27.0249,27.0249,678984.0
2023-09-08 12:50:00,28.27,28.29,28.25,28.28,411245.0,27.0249,27.0441,27.0058,27.0345,411245.0
2023-09-08 13:00:00,28.28,28.29,28.25,28.25,255041.0,27.0345,27.0441,27.0058,27.0058,255041.0
2023-09-08 13:10:00,28.25,28.29,28.24,28.29,578596.0,27.0058,27.0441,26.9963,27.0441,578596.0
2023-09-08 13:20:00,28.28,28.29,28.23,28.26,451836.0,27.0345,27.0441,26.9867,27.0154,451836.0
2023-09-08 13:30:00,28.26,28.26,28.22,28.25,330172.0,27.0154,27.0154,26.9771,27.0058,330172.0
2023-09-08 13:40:00,28.25,28.25,28.23,28.23,324932.0,27.0058,27.0058,26.9867,26.9867,324932.0
2023-09-08 13:50:00,28.23,28.26,28.22,28.26,393769.0,26.9867,27.0154,26.9771,27.0154,393769.0
2023-09-08 14:00:00,28.25,28.3,28.25,28.29,414147.0,27.0058,27.0536,27.0058,27.0441,414147.0
2023-09-08 14:10:00,28.28,28.28,28.22,28.27,637331.0,27.0345,27.0345,26.9771,27.0249,637331.0
2023-09-08 14:20:00,28.27,28.27,28.22,28.23,537963.0,27.0249,27.0249,26.9771,26.9867,537963.0
2023-09-08 14:30:00,28.24,28.24,28.21,28.22,518759.0,26.9963,26.9963,26.9676,26.9771,518759.0
2023-09-08 14:40:00,28.21,28.23,28.21,28.22,393171.0,26.9676,26.9867,26.9676,26.9771,393171.0
2023-09-08 14:50:00,28.21,28.24,28.2,28.21,552262.0,26.9676,26.9963,26.958,26.9676,552262.0
2023-09-08 15:00:00,28.21,28.24,28.19,28.21,419083.0,26.9676,26.9963,26.9485,26.9676,419083.0
2023-09-08 15:10:00,28.21,28.23,28.2,28.21,521097.0,26.9676,26.9867,26.958,26.9676,521097.0
2023-09-08 15:20:00,28.21,28.23,28.2,28.21,568573.0,26.9676,26.9867,26.958,26.9676,568573.0
2023-09-08 15:30:00,28.21,28.31,28.21,28.3,1086370.0,26.9676,27.0632,26.9676,27.0536,1086370.0
2023-09-08 15:40:00,28.3,28.34,28.26,28.32,1288632.0,27.0536,27.0919,27.0154,27.0727,1288632.0
2023-09-08 15:50:00,28.32,28.38,28.31,28.36,3129190.0,27.0727,27.1301,27.0632,27.111,3129190.0
2023-09-11 09:30:00,28.51,28.76,28.51,28.73,1711232.0,27.2544,27.4934,27.2544,27.4647,1711232.0
2023-09-11 09:40:00,28.72,28.73,28.54,28.56,841086.0,27.4551,27.4647,27.283,27.3022,841086.0
2023-09-11 09:50:00,28.57,28.59,28.48,28.5,663061.0,27.3117,27.3308,27.2257,27.2448,663061.0
2023-09-11 10:00:00,28.51,28.51,28.45,28.49,706787.0,27.2544,27.2544,27.197,27.2352,706787.0
2023-09-11 10:10:00,28.49,28.61,28.46,28.6,705961.0,27.2352,27.35,27.2066,27.3404,705961.0
2023-09-11 10:20:00,28.61,28.69,28.61,28.67,598906.0,27.35,27.4264,27.35,27.4073,598906.0
2023-09-11 10:30:00,28.67,28.7,28.63,28.64,761057.0,27.4073,27.436,27.3691,27.3786,761057.0
2023-09-11 10:40:00,28.64,28.64,28.57,28.6,402491.0,27.3786,27.3786,27.3117,27.3404,402491.0
2023-09-11 10:50:00,28.61,28.63,28.57,28.63,430073.0,27.35,27.3691,27.3117,27.3691,430073.0
2023-09-11 11:00:00,28.63,28.63,28.56,28.59,478901.0,27.3691,27.3691,27.3022,27.3308,478901.0
2023-09-11 11:10:00,28.58,28.59,28.55,28.55,387255.0,27.3213,27.3308,27.2926,27.2926,387255.0
2023-09-11 11:20:00,28.55,28.57,28.51,28.52,375784.0,27.2926,27.3117,27.2544,27.2639,375784.0
2023-09-11 11:30:00,28.51,28.52,28.45,28.46,531141.0,27.2544,27.2639,27.197,27.2066,531141.0
2023-09-11 11:40:00,28.46,28.46,28.4,28.43,666251.0,27.2066,27.2066,27.1492,27.1779,666251.0
2023-09-11 11:50:00,28.43,28.46,28.42,28.46,556370.0,27.1779,27.2066,27.1683,27.2066,556370.0
2023-09-11 12:00:00,28.46,28.52,28.44,28.52,536213.0,27.2066,27.2639,27.1874,27.2639,536213.0
2023-09-11 12:10:00,28.52,28.57,28.51,28.54,291706.0,27.2639,27.3117,27.2544,27.283,291706.0
2023-09-11 12:20:00,28.54,28.55,28.52,28.55,375221.0,27.283,27.2926,27.2639,27.2926,375221.0
2023-09-11 12:30:00,28.55,28.56,28.53,28.54,321746.0,27.2926,27.3022,27.2735,27.283,321746.0
2023-09-11 12:40:00,28.54,28.55,28.52,28.54,231975.0,27.283,27.2926,27.2639,27.283,231975.0
2023-09-11 12:50:00,28.54,28.55,28.52,28.55,212576.0,27.283,27.2926,27.2639,27.2926,212576.0
2023-09-11 13:00:00,28.55,28.57,28.52,28.56,559815.0,27.2926,27.3117,27.2639,27.3022,559815.0
2023-09-11 13:10:00,28.56,28.56,28.51,28.53,445581.0,27.3022,27.3022,27.2544,27.2735,445581.0
2023-09-11 13:20:00,28.53,28.53,28.46,28.48,701586.0,27.2735,27.2735,27.2066,27.2257,701586.0
2023-09-11 13:30:00,28.48,28.5,28.43,28.49,740862.0,27.2257,27.2448,27.1779,27.2352,740862.0
2023-09-11 13:40:00,28.49,28.49,28.44,28.45,623958.0,27.2352,27.2352,27.1874,27.197,623958.0
2023-09-11 13:50:00,28.46,28.47,28.44,28.46,585847.0,27.2066,27.2161,27.1874,27.2066,585847.0
2023-09-11 14:00:00,28.46,28.47,28.41,28.46,853679.0,27.2066,27.2161,27.1588,27.2066,853679.0
2023-09-11 14:10:00,28.45,28.47,28.44,28.46,404867.0,27.197,27.2161,27.1874,27.2066,404867.0
2023-09-11 14:20:00,28.46,28.47,28.43,28.45,442596.0,27.2066,27.2161,27.1779,27.197,442596.0
2023-09-11 14:30:00,28.45,28.47,28.44,28.45,566881.0,27.197,27.2161,27.1874,27.197,566881.0
2023-09-11 14:40:00,28.44,28.48,28.43,28.46,619977.0,27.1874,27.2257,27.1779,27.2066,619977.0
2023-09-11 14:50:00,28.47,28.51,28.46,28.49,537983.0,27.2161,27.2544,27.2066,27.2352,537983.0
2023-09-11 15:00:00,28.49,28.51,28.48,28.49,589028.0,27.2352,27.2544,27.2257,27.2352,589028.0
2023-09-11 15:10:00,28.49,28.5,28.45,28.49,769939.0,27.2352,27.2448,27.197,27.2352,769939.0
2023-09-11 15:20:00,28.49,28.5,28.48,28.48,492632.0,27.2352,27.2448,27.2257,27.2257,492632.0
2023-09-11 15:30:00,28.48,28.48,28.41,28.44,773138.0,27.2257,27.2257,27.1588,27.1874,773138.0
2023-09-11 15:40:00,28.44,28.47,28.42,28.46,1105274.0,27.1874,27.2161,27.1683,27.2066,1105274.0
2023-09-11 15:50:00,28.47,28.49,28.44,28.49,2171997.0,27.2161,27.2352,27.1874,27.2352,2171997.0
2023-09-12 09:30:00,28.46,28.67,28.4,28.65,1369259.0,27.2066,27.4073,27.1492,27.3882,1369259.0
2023-09-12 09:40:00,28.65,28.69,28.55,28.56,1360633.0,27.3882,27.4264,27.2926,27.3022,1360633.0
2023-09-12 09:50:00,28.55,28.61,28.54,28.59,560931.0,27.2926,27.35,27.283,27.3308,560931.0
2023-09-12 10:00:00,28.59,28.66,28.53,28.55,900855.0,27.3308,27.3978,27.2735,27.2926,900855.0
2023-09-12 10:10:00,28.55,28.58,28.52,28.55,512394.0,27.2926,27.3213,27.2639,27.2926,512394.0
2023-09-12 10:20:00,28.55,28.56,28.5,28.54,503859.0,27.2926,27.3022,27.2448,27.283,503859.0
2023-09-12 10:30:00,28.53,28.54,28.5,28.52,358333.0,27.2735,27.283,27.2448,27.2639,358333.0
2023-09-12 10:40:00,28.52,28.62,28.5,28.57,788076.0,27.2639,27.3595,27.2448,27.3117,788076.0
2023-09-12 10:50:00,28.57,28.69,28.56,28.61,1282521.0,27.3117,27.4264,27.3022,27.35,1282521.0
2023-09-12 11:00:00,28.61,28.66,28.6,28.66,591960.0,27.35,27.3978,27.3404,27.3978,591960.0
2023-09-12 11:10:00,28.66,28.76,28.65,28.74,990302.0,27.3978,27.4934,27.3882,27.4742,990302.0
2023-09-12 11:20:00,28.74,28.76,28.71,28.73,661732.0,27.4742,27.4934,27.4456,27.4647,661732.0
2023-09-12 11:30:00,28.73,28.76,28.72,28.75,798100.0,27.4647,27.4934,27.4551,27.4838,798100.0
2023-09-12 11:40:00,28.75,28.83,28.74,28.81,722047.0,27.4838,27.5603,27.4742,27.5412,722047.0
2023-09-12 11:50:00,28.8,28.89,28.8,28.87,756884.0,27.5316,27.6176,27.5316,27.5985,756884.0
2023-09-12 12:00:00,28.88,28.91,28.84,28.88,592427.0,27.6081,27.6367,27.5698,27.6081,592427.0
2023-09-12 12:10:00,28.87,28.9,28.87,28.89,503738.0,27.5985,27.6272,27.5985,27.6176,503738.0
2023-09-12 12:20:00,28.9,28.98,28.89,28.96,930724.0,27.6272,27.7037,27.6176,27.6845,930724.0
2023-09-12 12:30:00,28.95,28.97,28.91,28.94,667362.0,27.675,27.6941,27.6367,27.6654,667362.0
2023-09-12 12:40:00,28.94,29.04,28.93,29.03,892950.0,27.6654,27.761,27.6559,27.7515,892950.0
2023-09-12 12:50:00,29.03,29.04,29.01,29.04,511859.0,27.7515,27.761,27.7323,27.761,511859.0
2023-09-12 13:00:00,29.04,29.08,29.02,29.08,845352.0,27.761,27.7993,27.7419,27.7993,845352.0
2023-09-12 13:10:00,29.08,29.09,29.06,29.06,628105.0,27.7993,27.8088,27.7801,27.7801,628105.0
2023-09-12 13:20:00,29.07,29.14,29.06,29.13,800716.0,27.7897,27.8566,27.7801,27.8471,800716.0
2023-09-12 13:30:00,29.13,29.14,29.1,29.12,723542.0,27.8471,27.8566,27.8184,27.8375,723542.0
2023-09-12 13:40:00,29.12,29.12,29.05,29.08,888838.0,27.8375,27.8375,27.7706,27.7993,888838.0
2023-09-12 13:50:00,29.07,29.09,29.04,29.04,699640.0,27.7897,27.8088,27.761,27.761,699640.0
2023-09-12 14:00:00,29.04,29.06,29.02,29.04,558862.0,27.761,27.7801,27.7419,27.761,558862.0
2023-09-12 14:10:00,29.04,29.08,29.03,29.08,644024.0,27.761,27.7993,27.7515,27.7993,644024.0
2023-09-12 14:20:00,29.08,29.11,29.05,29.06,731365.0,27.7993,27.8279,27.7706,27.7801,731365.0
2023-09-12 14:30:00,29.07,29.09,29.03,29.05,674579.0,27.7897,27.8088,27.7515,27.7706,674579.0
2023-09-12 14:40:00,29.05,29.05,28.99,29.01,527236.0,27.7706,27.7706,27.7132,27.7323,527236.0
2023-09-12 14:50:00,29.0,29.01,28.95,28.96,556846.0,27.7228,27.7323,27.675,27.6845,556846.0
2023-09-12 15:00:00,28.95,28.99,28.92,28.99,615505.0,27.675,27.7132,27.6463,27.7132,615505.0
2023-09-12 15:10:00,28.99,29.0,28.96,28.96,650473.0,27.7132,27.7228,27.6845,27.6845,650473.0
2023-09-12 15:20:00,28.96,28.97,28.93,28.95,752532.0,27.6845,27.6941,27.6559,27.675,752532.0
2023-09-12 15:30:00,28.95,28.96,28.91,28.91,899459.0,27.675,27.6845,27.6367,27.6367,899459.0
2023-09-12 15:40:00,28.92,28.95,28.9,28.95,1054042.0,27.6463,27.675,27.6272,27.675,1054042.0
2023-09-12 15:50:00,28.95,28.99,28.94,28.96,2688982.0,27.675,27.7132,27.6654,27.6845,2688982.0
2023-09-13 09:30:00,29.12,29.19,29.0,29.09,1485021.0,27.8375,27.9044,27.7228,27.8088,1485021.0
2023-09-13 09:40:00,29.08,29.1,28.83,28.83,1165700.0,27.7993,27.8184,27.5603,27.5603,1165700.0
2023-09-13 09:50:00,28.83,28.96,28.8,28.96,845111.0,27.5603,27.6845,27.5316,27.6845,845111.0
2023-09-13 10:00:00,28.96,29.06,28.95,28.98,1013630.0,27.6845,27.7801,27.675,27.7037,1013630.0
2023-09-13 10:10:00,28.98,29.0,28.88,28.92,542228.0,27.7037,27.7228,27.6081,27.6463,542228.0
2023-09-13 10:20:00,28.92,28.93,28.82,28.85,916322.0,27.6463,27.6559,27.5507,27.5794,916322.0
2023-09-13 10:30:00,28.86,28.99,28.84,28.96,850130.0,27.5889,27.7132,27.5698,27.6845,850130.0
2023-09-13 10:40:00,28.97,29.02,28.94,28.97,794671.0,27.6941,27.7419,27.6654,27.6941,794671.0
2023-09-13 10:50:00,28.98,29.05,28.96,29.02,872789.0,27.7037,27.7706,27.6845,27.7419,872789.0
2023-09-13 11:00:00,29.03,29.03,28.92,28.96,997986.0,27.7515,27.7515,27.6463,27.6845,997986.0
2023-09-13 11:10:00,28.96,29.02,28.95,28.96,896476.0,27.6845,27.7419,27.675,27.6845,896476.0
2023-09-13 11:20:00,28.96,28.97,28.91,28.95,604141.0,27.6845,27.6941,27.6367,27.675,604141.0
2023-09-13 11:30:00,28.94,28.95,28.89,28.9,399114.0,27.6654,27.675,27.6176,27.6272,399114.0
2023-09-13 11:40:00,28.9,28.93,28.89,28.91,409811.0,27.6272,27.6559,27.6176,27.6367,409811.0
2023-09-13 11:50:00,28.92,28.94,28.89,28.94,558090.0,27.6463,27.6654,27.6176,27.6654,558090.0
2023-09-13 12:00:00,28.94,28.95,28.91,28.93,447345.0,27.6654,27.675,27.6367,27.6559,447345.0
2023-09-13 12:10:00,28.93,28.94,28.9,28.91,364080.0,27.6559,27.6654,27.6272,27.6367,364080.0
2023-09-13 12:20:00,28.91,28.91,28.87,28.88,343979.0,27.6367,27.6367,27.5985,27.6081,343979.0
2023-09-13 12:30:00,28.88,28.89,28.84,28.86,352687.0,27.6081,27.6176,27.5698,27.5889,352687.0
2023-09-13 12:40:00,28.86,28.9,28.83,28.9,327125.0,27.5889,27.6272,27.5603,27.6272,327125.0
2023-09-13 12:50:00,28.9,28.94,28.89,28.92,333250.0,27.6272,27.6654,27.6176,27.6463,333250.0
2023-09-13 13:00:00,28.91,28.96,28.91,28.96,354990.0,27.6367,27.6845,27.6367,27.6845,354990.0
2023-09-13 13:10:00,28.96,29.0,28.95,28.96,589136.0,27.6845,27.7228,27.675,27.6845,589136.0
2023-09-13 13:20:00,28.96,28.98,28.93,28.94,415235.0,27.6845,27.7037,27.6559,27.6654,415235.0
2023-09-13 13:30:00,28.94,28.96,28.89,28.91,561269.0,27.6654,27.6845,27.6176,27.6367,561269.0
2023-09-13 13:40:00,28.91,28.93,28.89,28.9,299142.0,27.6367,27.6559,27.6176,27.6272,299142.0
2023-09-13 13:50:00,28.9,28.91,28.88,28.9,323837.0,27.6272,27.6367,27.6081,27.6272,323837.0
2023-09-13 14:00:00,28.89,28.9,28.84,28.9,604679.0,27.6176,27.6272,27.5698,27.6272,604679.0
2023-09-13 14:10:00,28.9,28.92,28.88,28.9,467153.0,27.6272,27.6463,27.6081,27.6272,467153.0
2023-09-13 14:20:00,28.89,28.9,28.84,28.86,790025.0,27.6176,27.6272,27.5698,27.5889,790025.0
2023-09-13 14:30:00,28.86,28.86,28.82,28.84,470204.0,27.5889,27.5889,27.5507,27.5698,470204.0
2023-09-13 14:40:00,28.85,28.87,28.79,28.8,608908.0,27.5794,27.5985,27.522,27.5316,608908.0
2023-09-13 14:50:00,28.8,28.81,28.7,28.75,963327.0,27.5316,27.5412,27.436,27.4838,963327.0
2023-09-13 15:00:00,28.76,28.77,28.72,28.76,625233.0,27.4934,27.5029,27.4551,27.4934,625233.0
2023-09-13 15:10:00,28.76,28.8,28.74,28.8,595742.0,27.4934,27.5316,27.4742,27.5316,595742.0
2023-09-13 15:20:00,28.8,28.8,28.77,28.77,381911.0,27.5316,27.5316,27.5029,27.5029,381911.0
2023-09-13 15:30:00,28.78,28.83,28.77,28.8,922754.0,27.5125,27.5603,27.5029,27.5316,922754.0
2023-09-13 15:40:00,28.81,28.83,28.8,28.83,723316.0,27.5412,27.5603,27.5316,27.5603,723316.0
2023-09-13 15:50:00,28.82,28.91,28.8,28.88,3256706.0,27.5507,27.6367,27.5316,27.6081,3256706.0
2023-09-14 09:30:00,29.17,29.24,29.1,29.18,1677534.0,27.8853,27.9522,27.8184,27.8949,1677534.0
2023-09-14 09:40:00,29.18,29.33,29.13,29.31,1947233.0,27.8949,28.0382,27.8471,28.0191,1947233.0
2023-09-14 09:50:00,29.31,29.44,29.31,29.39,1655970.0,28.0191,28.1434,28.0191,28.0956,1655970.0
2023-09-14 10:00:00,29.4,29.44,29.28,29.28,1107358.0,28.1052,28.1434,27.9905,27.9905,1107358.0
2023-09-14 10:10:00,29.29,29.31,29.22,29.25,843232.0,28.0,28.0191,27.9331,27.9618,843232.0
2023-09-14 10:20:00,29.25,29.31,29.24,29.26,591892.0,27.9618,28.0191,27.9522,27.9713,591892.0
2023-09-14 10:30:00,29.27,29.33,29.26,29.32,415088.0,27.9809,28.0382,27.9713,28.0287,415088.0
2023-09-14 10:40:00,29.32,29.35,29.29,29.34,482361.0,28.0287,28.0574,28.0,28.0478,482361.0
2023-09-14 10:50:00,29.34,29.38,29.33,29.35,849319.0,28.0478,28.086,28.0382,28.0574,849319.0
2023-09-14 11:00:00,29.36,29.36,29.3,29.33,577546.0,28.0669,28.0669,28.0096,28.0382,577546.0
2023-09-14 11:10:00,29.33,29.35,29.3,29.32,465452.0,28.0382,28.0574,28.0096,28.0287,465452.0
2023-09-14 11:20:00,29.32,29.33,29.27,29.29,401076.0,28.0287,28.0382,27.9809,28.0,401076.0
2023-09-14 11:30:00,29.3,29.32,29.27,29.3,437779.0,28.0096,28.0287,27.9809,28.0096,437779.0
2023-09-14 11:40:00,29.3,29.39,29.29,29.36,519086.0,28.0096,28.0956,28.0,28.0669,519086.0
2023-09-14 11:50:00,29.36,29.38,29.34,29.36,373284.0,28.0669,28.086,28.0478,28.0669,373284.0
2023-09-14 12:00:00,29.35,29.36,29.3,29.31,571275.0,28.0574,28.0669,28.0096,28.0191,571275.0
2023-09-14 12:10:00,29.31,29.33,29.27,29.31,904214.0,28.0191,28.0382,27.9809,28.0191,904214.0
2023-09-14 12:20:00,29.3,29.34,29.3,29.34,416927.0,28.0096,28.0478,28.0096,28.0478,416927.0
2023-09-14 12:30:00,29.34,29.36,29.33,29.35,363831.0,28.0478,28.0669,28.0382,28.0574,363831.0
2023-09-14 12:40:00,29.34,29.36,29.31,29.33,337864.0,28.0478,28.0669,28.0191,28.0382,337864.0
2023-09-14 12:50:00,29.33,29.36,29.31,29.33,527059.0,28.0382,28.0669,28.0191,28.0382,527059.0
2023-09-14 13:00:00,29.33,29.34,29.31,29.32,387301.0,28.0382,28.0478,28.0191,28.0287,387301.0
2023-09-14 13:10:00,29.33,29.34,29.32,29.34,298681.0,28.0382,28.0478,28.0287,28.0478,298681.0
2023-09-14 13:20:00,29.34,29.34,29.32,29.34,294546.0,28.0478,28.0478,28.0287,28.0478,294546.0
2023-09-14 13:30:00,29.34,29.35,29.32,29.35,253626.0,28.0478,28.0574,28.0287,28.0574,253626.0
2023-09-14 13:40:00,29.35,29.35,29.26,29.27,1532052.0,28.0574,28.0574,27.9713,27.9809,1532052.0
2023-09-14 13:50:00,29.27,29.29,29.24,29.24,424817.0,27.9809,28.0,27.9522,27.9522,424817.0
2023-09-14 14:00:00,29.25,29.27,29.24,29.26,292813.0,27.9618,27.9809,27.9522,27.9713,292813.0
2023-09-14 14:10:00,29.25,29.27,29.2,29.21,693644.0,27.9618,27.9809,27.914,27.9235,693644.0
2023-09-14 14:20:00,29.21,29.24,29.2,29.24,669745.0,27.9235,27.9522,27.914,27.9522,669745.0
2023-09-14 14:30:00,29.24,29.27,29.22,29.26,472879.0,27.9522,27.9809,27.9331,27.9713,472879.0
2023-09-14 14:40:00,29.26,29.32,29.25,29.31,594065.0,27.9713,28.0287,27.9618,28.0191,594065.0
2023-09-14 14:50:00,29.3,29.33,29.27,29.29,752382.0,28.0096,28.0382,27.9809,28.0,752382.0
2023-09-14 15:00:00,29.29,29.33,29.28,29.3,828069.0,28.0,28.0382,27.9905,28.0096,828069.0
2023-09-14 15:10:00,29.3,29.3,29.23,29.25,723612.0,28.0096,28.0096,27.9427,27.9618,723612.0
2023-09-14 15:20:00,29.25,29.26,29.21,29.24,1092669.0,27.9618,27.9713,27.9235,27.9522,1092669.0
2023-09-14 15:30:00,29.25,29.25,29.18,29.21,970770.0,27.9618,27.9618,27.8949,27.9235,970770.0
2023-09-14 15:40:00,29.21,29.23,29.19,29.22,1109978.0,27.9235,27.9427,27.9044,27.9331,1109978.0
2023-09-14 15:50:00,29.22,29.23,29.17,29.2,2655639.0,27.9331,27.9427,27.8853,27.914,2655639.0
2023-09-15 09:30:00,28.95,29.05,28.8,29.01,6699279.0,27.675,27.7706,27.5316,27.7323,6699279.0
2023-09-15 09:40:00,29.01,29.09,28.92,28.93,758022.0,27.7323,27.8088,27.6463,27.6559,758022.0
2023-09-15 09:50:00,28.92,28.97,28.85,28.96,950000.0,27.6463,27.6941,27.5794,27.6845,950000.0
2023-09-15 10:00:00,28.97,29.08,28.96,29.07,678716.0,27.6941,27.7993,27.6845,27.7897,678716.0
2023-09-15 10:10:00,29.07,29.07,28.96,29.03,562162.0,27.7897,27.7897,27.6845,27.7515,562162.0
2023-09-15 10:20:00,29.02,29.09,29.02,29.04,755279.0,27.7419,27.8088,27.7419,27.761,755279.0
2023-09-15 10:30:00,29.03,29.07,29.01,29.04,766718.0,27.7515,27.7897,27.7323,27.761,766718.0
2023-09-15 10:40:00,29.04,29.04,28.98,28.99,789192.0,27.761,27.761,27.7037,27.7132,789192.0
2023-09-15 10:50:00,28.99,29.0,28.91,28.93,681809.0,27.7132,27.7228,27.6367,27.6559,681809.0
2023-09-15 11:00:00,28.93,28.95,28.86,28.92,659377.0,27.6559,27.675,27.5889,27.6463,659377.0
2023-09-15 11:10:00,28.91,28.94,28.88,28.93,729553.0,27.6367,27.6654,27.6081,27.6559,729553.0
2023-09-15 11:20:00,28.93,28.97,28.92,28.97,1057400.0,27.6559,27.6941,27.6463,27.6941,1057400.0
2023-09-15 11:30:00,28.96,28.97,28.92,28.93,539214.0,27.6845,27.6941,27.6463,27.6559,539214.0
2023-09-15 11:40:00,28.94,28.95,28.9,28.92,522808.0,27.6654,27.675,27.6272,27.6463,522808.0
2023-09-15 11:50:00,28.92,28.95,28.9,28.94,495344.0,27.6463,27.675,27.6272,27.6654,495344.0
2023-09-15 12:00:00,28.93,28.95,28.92,28.93,430636.0,27.6559,27.675,27.6463,27.6559,430636.0
2023-09-15 12:10:00,28.93,28.94,28.9,28.91,551391.0,27.6559,27.6654,27.6272,27.6367,551391.0
2023-09-15 12:20:00,28.91,28.91,28.83,28.83,678564.0,27.6367,27.6367,27.5603,27.5603,678564.0
2023-09-15 12:30:00,28.84,28.86,28.82,28.85,468356.0,27.5698,27.5889,27.5507,27.5794,468356.0
2023-09-15 12:40:00,28.85,28.87,28.84,28.87,364669.0,27.5794,27.5985,27.5698,27.5985,364669.0
2023-09-15 12:50:00,28.87,28.88,28.85,28.86,362160.0,27.5985,27.6081,27.5794,27.5889,362160.0
2023-09-15 13:00:00,28.87,28.87,28.82,28.83,567447.0,27.5985,27.5985,27.5507,27.5603,567447.0
2023-09-15 13:10:00,28.83,28.85,28.81,28.84,602025.0,27.5603,27.5794,27.5412,27.5698,602025.0
2023-09-15 13:20:00,28.84,28.84,28.78,28.79,566270.0,27.5698,27.5698,27.5125,27.522,566270.0
2023-09-15 13:30:00,28.78,28.86,28.75,28.85,669180.0,27.5125,27.5889,27.4838,27.5794,669180.0
2023-09-15 13:40:00,28.86,28.91,28.85,28.87,593605.0,27.5889,27.6367,27.5794,27.5985,593605.0
2023-09-15 13:50:00,28.88,28.88,28.85,28.86,655688.0,27.6081,27.6081,27.5794,27.5889,655688.0
2023-09-15 14:00:00,28.86,28.86,28.82,28.83,545238.0,27.5889,27.5889,27.5507,27.5603,545238.0
2023-09-15 14:10:00,28.83,28.84,28.8,28.82,464307.0,27.5603,27.5698,27.5316,27.5507,464307.0
2023-09-15 14:20:00,28.82,28.86,28.82,28.85,455635.0,27.5507,27.5889,27.5507,27.5794,455635.0
2023-09-15 14:30:00,28.85,28.89,28.84,28.89,411337.0,27.5794,27.6176,27.5698,27.6176,411337.0
2023-09-15 14:40:00,28.89,28.92,28.88,28.9,483721.0,27.6176,27.6463,27.6081,27.6272,483721.0
2023-09-15 14:50:00,28.9,28.92,28.88,28.92,437480.0,27.6272,27.6463,27.6081,27.6463,437480.0
2023-09-15 15:00:00,28.92,28.92,28.87,28.89,546919.0,27.6463,27.6463,27.5985,27.6176,546919.0
2023-09-15 15:10:00,28.89,28.92,28.88,28.89,618936.0,27.6176,27.6463,27.6081,27.6176,618936.0
2023-09-15 15:20:00,28.9,28.9,28.87,28.88,552172.0,27.6272,27.6272,27.5985,27.6081,552172.0
2023-09-15 15:30:00,28.88,28.9,28.83,28.83,855838.0,27.6081,27.6272,27.5603,27.5603,855838.0
2023-09-15 15:40:00,28.83,28.85,28.81,28.83,1074764.0,27.5603,27.5794,27.5412,27.5603,1074764.0
2023-09-15 15:50:00,28.83,28.88,28.76,28.84,3802771.0,27.5603,27.6081,27.4934,27.5698,3802771.0
2023-09-18 09:30:00,28.8,28.8,28.51,28.63,1588251.0,27.5316,27.5316,27.2544,27.3691,1588251.0
2023-09-18 09:40:00,28.63,28.66,28.5,28.52,1086988.0,27.3691,27.3978,27.2448,27.2639,1086988.0
2023-09-18 09:50:00,28.52,28.61,28.49,28.6,1029298.0,27.2639,27.35,27.2352,27.3404,1029298.0
2023-09-18 10:00:00,28.59,28.69,28.59,28.68,598697.0,27.3308,27.4264,27.3308,27.4169,598697.0
2023-09-18 10:10:00,28.67,28.69,28.62,28.64,444333.0,27.4073,27.4264,27.3595,27.3786,444333.0
2023-09-18 10:20:00,28.63,28.66,28.59,28.6,425354.0,27.3691,27.3978,27.3308,27.3404,425354.0
2023-09-18 10:30:00,28.6,28.68,28.59,28.66,650188.0,27.3404,27.4169,27.3308,27.3978,650188.0
2023-09-18 10:40:00,28.66,28.69,28.63,28.67,538499.0,27.3978,27.4264,27.3691,27.4073,538499.0
2023-09-18 10:50:00,28.66,28.69,28.64,28.65,379384.0,27.3978,27.4264,27.3786,27.3882,379384.0
2023-09-18 11:00:00,28.65,28.66,28.61,28.63,452560.0,27.3882,27.3978,27.35,27.3691,452560.0
2023-09-18 11:10:00,28.63,28.66,28.61,28.64,468716.0,27.3691,27.3978,27.35,27.3786,468716.0
2023-09-18 11:20:00,28.65,28.67,28.63,28.65,419236.0,27.3882,27.4073,27.3691,27.3882,419236.0
2023-09-18 11:30:00,28.65,28.68,28.64,28.68,391803.0,27.3882,27.4169,27.3786,27.4169,391803.0
2023-09-18 11:40:00,28.68,28.74,28.67,28.73,355998.0,27.4169,27.4742,27.4073,27.4647,355998.0
2023-09-18 11:50:00,28.73,28.74,28.69,28.72,430325.0,27.4647,27.4742,27.4264,27.4551,430325.0
2023-09-18 12:00:00,28.71,28.74,28.71,28.73,449393.0,27.4456,27.4742,27.4456,27.4647,449393.0
2023-09-18 12:10:00,28.72,28.74,28.71,28.73,425714.0,27.4551,27.4742,27.4456,27.4647,425714.0
2023-09-18 12:20:00,28.73,28.74,28.71,28.74,276390.0,27.4647,27.4742,27.4456,27.4742,276390.0
2023-09-18 12:30:00,28.74,28.77,28.73,28.73,485166.0,27.4742,27.5029,27.4647,27.4647,485166.0
2023-09-18 12:40:00,28.73,28.74,28.71,28.73,530041.0,27.4647,27.4742,27.4456,27.4647,530041.0
2023-09-18 12:50:00,28.73,28.75,28.71,28.73,338322.0,27.4647,27.4838,27.4456,27.4647,338322.0
2023-09-18 13:00:00,28.74,28.75,28.72,28.73,415100.0,27.4742,27.4838,27.4551,27.4647,415100.0
2023-09-18 13:10:00,28.73,28.75,28.71,28.73,332976.0,27.4647,27.4838,27.4456,27.4647,332976.0
2023-09-18 13:20:00,28.73,28.74,28.71,28.71,402732.0,27.4647,27.4742,27.4456,27.4456,402732.0
2023-09-18 13:30:00,28.71,28.75,28.71,28.73,377397.0,27.4456,27.4838,27.4456,27.4647,377397.0
2023-09-18 13:40:00,28.74,28.75,28.72,28.73,301303.0,27.4742,27.4838,27.4551,27.4647,301303.0
2023-09-18 13:50:00,28.74,28.74,28.69,28.7,355636.0,27.4742,27.4742,27.4264,27.436,355636.0
2023-09-18 14:00:00,28.7,28.71,28.67,28.68,331800.0,27.436,27.4456,27.4073,27.4169,331800.0
2023-09-18 14:10:00,28.69,28.71,28.67,28.7,366769.0,27.4264,27.4456,27.4073,27.436,366769.0
2023-09-18 14:20:00,28.7,28.71,28.68,28.69,331322.0,27.436,27.4456,27.4169,27.4264,331322.0
2023-09-18 14:30:00,28.7,28.72,28.68,28.71,242101.0,27.436,27.4551,27.4169,27.4456,242101.0
2023-09-18 14:40:00,28.71,28.73,28.69,28.72,263940.0,27.4456,27.4647,27.4264,27.4551,263940.0
2023-09-18 14:50:00,28.72,28.73,28.69,28.71,439269.0,27.4551,27.4647,27.4264,27.4456,439269.0
2023-09-18 15:00:00,28.71,28.75,28.7,28.73,635230.0,27.4456,27.4838,27.436,27.4647,635230.0
2023-09-18 15:10:00,28.74,28.75,28.73,28.74,319381.0,27.4742,27.4838,27.4647,27.4742,319381.0
2023-09-18 15:20:00,28.74,28.75,28.73,28.75,542911.0,27.4742,27.4838,27.4647,27.4838,542911.0
2023-09-18 15:30:00,28.75,28.77,28.73,28.76,758306.0,27.4838,27.5029,27.4647,27.4934,758306.0
2023-09-18 15:40:00,28.77,28.79,28.75,28.78,736880.0,27.5029,27.522,27.4838,27.5125,736880.0
2023-09-18 15:50:00,28.77,28.79,28.74,28.76,1747577.0,27.5029,27.522,27.4742,27.4934,1747577.0
2023-09-19 09:30:00,28.76,28.94,28.76,28.93,1252545.0,27.4934,27.6654,27.4934,27.6559,1252545.0
2023-09-19 09:40:00,28.93,28.93,28.84,28.87,704235.0,27.6559,27.6559,27.5698,27.5985,704235.0
2023-09-19 09:50:00,28.86,28.9,28.84,28.88,438058.0,27.5889,27.6272,27.5698,27.6081,438058.0
2023-09-19 10:00:00,28.88,28.88,28.79,28.82,407356.0,27.6081,27.6081,27.522,27.5507,407356.0
2023-09-19 10:10:00,28.82,28.83,28.76,28.77,575582.0,27.5507,27.5603,27.4934,27.5029,575582.0
2023-09-19 10:20:00,28.77,28.78,28.74,28.75,377473.0,27.5029,27.5125,27.4742,27.4838,377473.0
2023-09-19 10:30:00,28.75,28.75,28.69,28.71,428987.0,27.4838,27.4838,27.4264,27.4456,428987.0
2023-09-19 10:40:00,28.7,28.74,28.69,28.7,374677.0,27.436,27.4742,27.4264,27.436,374677.0
2023-09-19 10:50:00,28.71,28.71,28.66,28.69,362624.0,27.4456,27.4456,27.3978,27.4264,362624.0
2023-09-19 11:00:00,28.68,28.68,28.62,28.63,310003.0,27.4169,27.4169,27.3595,27.3691,310003.0
2023-09-19 11:10:00,28.64,28.64,28.59,28.61,484427.0,27.3786,27.3786,27.3308,27.35,484427.0
2023-09-19 11:20:00,28.61,28.65,28.6,28.62,472018.0,27.35,27.3882,27.3404,27.3595,472018.0
2023-09-19 11:30:00,28.62,28.67,28.61,28.64,411381.0,27.3595,27.4073,27.35,27.3786,411381.0
2023-09-19 11:40:00,28.64,28.65,28.6,28.63,442702.0,27.3786,27.3882,27.3404,27.3691,442702.0
2023-09-19 11:50:00,28.63,28.65,28.62,28.64,234296.0,27.3691,27.3882,27.3595,27.3786,234296.0
2023-09-19 12:00:00,28.64,28.65,28.6,28.61,453694.0,27.3786,27.3882,27.3404,27.35,453694.0
2023-09-19 12:10:00,28.61,28.64,28.6,28.63,485785.0,27.35,27.3786,27.3404,27.3691,485785.0
2023-09-19 12:20:00,28.63,28.65,28.61,28.61,334769.0,27.3691,27.3882,27.35,27.35,334769.0
2023-09-19 12:30:00,28.61,28.62,28.56,28.56,468510.0,27.35,27.3595,27.3022,27.3022,468510.0
2023-09-19 12:40:00,28.56,28.57,28.52,28.53,370054.0,27.3022,27.3117,27.2639,27.2735,370054.0
2023-09-19 12:50:00,28.53,28.56,28.51,28.55,628455.0,27.2735,27.3022,27.2544,27.2926,628455.0
2023-09-19 13:00:00,28.55,28.56,28.53,28.55,345516.0,27.2926,27.3022,27.2735,27.2926,345516.0
2023-09-19 13:10:00,28.55,28.57,28.52,28.56,373447.0,27.2926,27.3117,27.2639,27.3022,373447.0
2023-09-19 13:20:00,28.56,28.58,28.55,28.57,316431.0,27.3022,27.3213,27.2926,27.3117,316431.0
2023-09-19 13:30:00,28.57,28.59,28.56,28.59,197555.0,27.3117,27.3308,27.3022,27.3308,197555.0
2023-09-19 13:40:00,28.59,28.63,28.57,28.62,293327.0,27.3308,27.3691,27.3117,27.3595,293327.0
2023-09-19 13:50:00,28.61,28.62,28.58,28.59,311643.0,27.35,27.3595,27.3213,27.3308,311643.0
2023-09-19 14:00:00,28.59,28.62,28.59,28.6,260867.0,27.3308,27.3595,27.3308,27.3404,260867.0
2023-09-19 14:10:00,28.6,28.61,28.56,28.58,471084.0,27.3404,27.35,27.3022,27.3213,471084.0
2023-09-19 14:20:00,28.58,28.59,28.57,28.58,388763.0,27.3213,27.3308,27.3117,27.3213,388763.0
2023-09-19 14:30:00,28.58,28.68,28.57,28.66,500454.0,27.3213,27.4169,27.3117,27.3978,500454.0
2023-09-19 14:40:00,28.66,28.67,28.63,28.65,497795.0,27.3978,27.4073,27.3691,27.3882,497795.0
2023-09-19 14:50:00,28.65,28.65,28.56,28.57,655460.0,27.3882,27.3882,27.3022,27.3117,655460.0
2023-09-19 15:00:00,28.57,28.59,28.55,28.58,462577.0,27.3117,27.3308,27.2926,27.3213,462577.0
2023-09-19 15:10:00,28.58,28.59,28.56,28.58,497378.0,27.3213,27.3308,27.3022,27.3213,497378.0
2023-09-19 15:20:00,28.58,28.63,28.57,28.63,403707.0,27.3213,27.3691,27.3117,27.3691,403707.0
2023-09-19 15:30:00,28.63,28.64,28.61,28.64,791692.0,27.3691,27.3786,27.35,27.3786,791692.0
2023-09-19 15:40:00,28.64,28.71,28.62,28.69,1089774.0,27.3786,27.4456,27.3595,27.4264,1089774.0
2023-09-19 15:50:00,28.69,28.71,28.64,28.66,2185019.0,27.4264,27.4456,27.3786,27.3978,2185019.0
2023-09-20 09:30:00,28.81,28.89,28.75,28.88,1088795.0,27.5412,27.6176,27.4838,27.6081,1088795.0
2023-09-20 09:40:00,28.88,28.92,28.82,28.91,676778.0,27.6081,27.6463,27.5507,27.6367,676778.0
2023-09-20 09:50:00,28.9,28.97,28.89,28.95,708949.0,27.6272,27.6941,27.6176,27.675,708949.0
2023-09-20 10:00:00,28.95,28.97,28.89,28.91,481614.0,27.675,27.6941,27.6176,27.6367,481614.0
2023-09-20 10:10:00,28.9,28.91,28.82,28.84,364321.0,27.6272,27.6367,27.5507,27.5698,364321.0
2023-09-20 10:20:00,28.84,28.9,28.84,28.89,274559.0,27.5698,27.6272,27.5698,27.6176,274559.0
2023-09-20 10:30:00,28.9,28.9,28.85,28.87,469603.0,27.6272,27.6272,27.5794,27.5985,469603.0
2023-09-20 10:40:00,28.86,28.89,28.85,28.87,430831.0,27.5889,27.6176,27.5794,27.5985,430831.0
2023-09-20 10:50:00,28.87,28.91,28.86,28.89,258953.0,27.5985,27.6367,27.5889,27.6176,258953.0
2023-09-20 11:00:00,28.9,28.92,28.89,28.92,347767.0,27.6272,27.6463,27.6176,27.6463,347767.0
2023-09-20 11:10:00,28.91,28.95,28.9,28.95,334403.0,27.6367,27.675,27.6272,27.675,334403.0
2023-09-20 11:20:00,28.95,28.96,28.9,28.91,595632.0,27.675,27.6845,27.6272,27.6367,595632.0
2023-09-20 11:30:00,28.9,28.91,28.86,28.9,767853.0,27.6272,27.6367,27.5889,27.6272,767853.0
2023-09-20 11:40:00,28.91,28.93,28.89,28.9,318532.0,27.6367,27.6559,27.6176,27.6272,318532.0
2023-09-20 11:50:00,28.89,28.91,28.88,28.89,223421.0,27.6176,27.6367,27.6081,27.6176,223421.0
2023-09-20 12:00:00,28.88,28.91,28.87,28.88,496570.0,27.6081,27.6367,27.5985,27.6081,496570.0
2023-09-20 12:10:00,28.88,28.91,28.87,28.9,367148.0,27.6081,27.6367,27.5985,27.6272,367148.0
2023-09-20 12:20:00,28.89,28.91,28.88,28.91,426010.0,27.6176,27.6367,27.6081,27.6367,426010.0
2023-09-20 12:30:00,28.91,28.92,28.89,28.91,350085.0,27.6367,27.6463,27.6176,27.6367,350085.0
2023-09-20 12:40:00,28.92,28.93,28.89,28.91,365629.0,27.6463,27.6559,27.6176,27.6367,365629.0
2023-09-20 12:50:00,28.91,28.93,28.89,28.93,330272.0,27.6367,27.6559,27.6176,27.6559,330272.0
2023-09-20 13:00:00,28.92,28.93,28.91,28.92,293082.0,27.6463,27.6559,27.6367,27.6463,293082.0
2023-09-20 13:10:00,28.92,28.94,28.91,28.94,257766.0,27.6463,27.6654,27.6367,27.6654,257766.0
2023-09-20 13:20:00,28.93,28.94,28.88,28.89,483761.0,27.6559,27.6654,27.6081,27.6176,483761.0
2023-09-20 13:30:00,28.89,28.91,28.88,28.9,431148.0,27.6176,27.6367,27.6081,27.6272,431148.0
2023-09-20 13:40:00,28.9,28.9,28.85,28.88,614418.0,27.6272,27.6272,27.5794,27.6081,614418.0
2023-09-20 13:50:00,28.88,28.9,28.86,28.88,524794.0,27.6081,27.6272,27.5889,27.6081,524794.0
2023-09-20 14:00:00,28.88,28.88,28.76,28.77,1145996.0,27.6081,27.6081,27.4934,27.5029,1145996.0
2023-09-20 14:10:00,28.77,28.82,28.73,28.8,553498.0,27.5029,27.5507,27.4647,27.5316,553498.0
2023-09-20 14:20:00,28.8,28.82,28.76,28.77,367092.0,27.5316,27.5507,27.4934,27.5029,367092.0
2023-09-20 14:30:00,28.76,28.83,28.74,28.82,667315.0,27.4934,27.5603,27.4742,27.5507,667315.0
2023-09-20 14:40:00,28.82,28.83,28.73,28.75,412879.0,27.5507,27.5603,27.4647,27.4838,412879.0
2023-09-20 14:50:00,28.74,28.77,28.69,28.76,609592.0,27.4742,27.5029,27.4264,27.4934,609592.0
2023-09-20 15:00:00,28.76,28.78,28.7,28.71,474549.0,27.4934,27.5125,27.436,27.4456,474549.0
2023-09-20 15:10:00,28.71,28.73,28.64,28.64,551895.0,27.4456,27.4647,27.3786,27.3786,551895.0
2023-09-20 15:20:00,28.64,28.7,28.61,28.7,759397.0,27.3786,27.436,27.35,27.436,759397.0
2023-09-20 15:30:00,28.7,28.7,28.55,28.57,811057.0,27.436,27.436,27.2926,27.3117,811057.0
2023-09-20 15:40:00,28.56,28.59,28.53,28.57,1048460.0,27.3022,27.3308,27.2735,27.3117,1048460.0
2023-09-20 15:50:00,28.56,28.59,28.53,28.56,2033154.0,27.3022,27.3308,27.2735,27.3022,2033154.0
2023-09-21 09:30:00,28.36,28.39,28.25,28.26,1496111.0,27.111,27.1396,27.0058,27.0154,1496111.0
2023-09-21 09:40:00,28.26,28.43,28.23,28.39,1352372.0,27.0154,27.1779,26.9867,27.1396,1352372.0
2023-09-21 09:50:00,28.39,28.45,28.34,28.37,1031699.0,27.1396,27.197,27.0919,27.1205,1031699.0
2023-09-21 10:00:00,28.37,28.39,28.32,28.38,546793.0,27.1205,27.1396,27.0727,27.1301,546793.0
2023-09-21 10:10:00,28.38,28.57,28.36,28.55,949663.0,27.1301,27.3117,27.111,27.2926,949663.0
2023-09-21 10:20:00,28.55,28.59,28.4,28.4,491780.0,27.2926,27.3308,27.1492,27.1492,491780.0
2023-09-21 10:30:00,28.4,28.41,28.3,28.36,641413.0,27.1492,27.1588,27.0536,27.111,641413.0
2023-09-21 10:40:00,28.36,28.4,28.31,28.32,456338.0,27.111,27.1492,27.0632,27.0727,456338.0
2023-09-21 10:50:00,28.32,28.32,28.24,28.26,1015746.0,27.0727,27.0727,26.9963,27.0154,1015746.0
2023-09-21 11:00:00,28.26,28.31,28.25,28.27,488541.0,27.0154,27.0632,27.0058,27.0249,488541.0
2023-09-21 11:10:00,28.28,28.3,28.24,28.26,444391.0,27.0345,27.0536,26.9963,27.0154,444391.0
2023-09-21 11:20:00,28.26,28.33,28.25,28.31,590473.0,27.0154,27.0823,27.0058,27.0632,590473.0
2023-09-21 11:30:00,28.3,28.38,28.3,28.37,719196.0,27.0536,27.1301,27.0536,27.1205,719196.0
2023-09-21 11:40:00,28.36,28.4,28.34,28.4,541429.0,27.111,27.1492,27.0919,27.1492,541429.0
2023-09-21 11:50:00,28.4,28.4,28.35,28.36,301513.0,27.1492,27.1492,27.1014,27.111,301513.0
2023-09-21 12:00:00,28.36,28.36,28.29,28.3,448156.0,27.111,27.111,27.0441,27.0536,448156.0
2023-09-21 12:10:00,28.3,28.3,28.25,28.26,523445.0,27.0536,27.0536,27.0058,27.0154,523445.0
2023-09-21 12:20:00,28.26,28.28,28.24,28.26,412317.0,27.0154,27.0345,26.9963,27.0154,412317.0
2023-09-21 12:30:00,28.26,28.27,28.21,28.22,610651.0,27.0154,27.0249,26.9676,26.9771,610651.0
2023-09-21 12:40:00,28.22,28.23,28.2,28.2,752126.0,26.9771,26.9867,26.958,26.958,752126.0
2023-09-21 12:50:00,28.2,28.21,28.15,28.16,631569.0,26.958,26.9676,26.9102,26.9198,631569.0
2023-09-21 13:00:00,28.16,28.2,28.13,28.19,505415.0,26.9198,26.958,26.8911,26.9485,505415.0
2023-09-21 13:10:00,28.18,28.27,28.18,28.27,716732.0,26.9389,27.0249,26.9389,27.0249,716732.0
2023-09-21 13:20:00,28.27,28.27,28.21,28.21,452037.0,27.0249,27.0249,26.9676,26.9676,452037.0
2023-09-21 13:30:00,28.21,28.23,28.19,28.2,397736.0,26.9676,26.9867,26.9485,26.958,397736.0
2023-09-21 13:40:00,28.21,28.21,28.17,28.17,395636.0,26.9676,26.9676,26.9293,26.9293,395636.0
2023-09-21 13:50:00,28.17,28.21,28.16,28.2,459210.0,26.9293,26.9676,26.9198,26.958,459210.0
2023-09-21 14:00:00,28.2,28.2,28.17,28.19,549459.0,26.958,26.958,26.9293,26.9485,549459.0
2023-09-21 14:10:00,28.19,28.2,28.16,28.17,708797.0,26.9485,26.958,26.9198,26.9293,708797.0
2023-09-21 14:20:00,28.17,28.18,28.12,28.12,434829.0,26.9293,26.9389,26.8815,26.8815,434829.0
2023-09-21 14:30:00,28.12,28.13,28.1,28.12,909494.0,26.8815,26.8911,26.8624,26.8815,909494.0
2023-09-21 14:40:00,28.12,28.15,28.11,28.13,443513.0,26.8815,26.9102,26.872,26.8911,443513.0
2023-09-21 14:50:00,28.13,28.14,28.1,28.11,499113.0,26.8911,26.9007,26.8624,26.872,499113.0
2023-09-21 15:00:00,28.1,28.16,28.1,28.16,580928.0,26.8624,26.9198,26.8624,26.9198,580928.0
2023-09-21 15:10:00,28.16,28.17,28.1,28.11,700449.0,26.9198,26.9293,26.8624,26.872,700449.0
2023-09-21 15:20:00,28.11,28.13,28.06,28.07,852597.0,26.872,26.8911,26.8242,26.8337,852597.0
2023-09-21 15:30:00,28.07,28.1,28.03,28.07,1044135.0,26.8337,26.8624,26.7955,26.8337,1044135.0
2023-09-21 15:40:00,28.08,28.08,28.03,28.04,1136820.0,26.8433,26.8433,26.7955,26.8051,1136820.0
2023-09-21 15:50:00,28.04,28.09,28.02,28.05,3012488.0,26.8051,26.8529,26.7859,26.8146,3012488.0
2023-09-22 09:30:00,28.07,28.19,28.02,28.02,1845947.0,26.8337,26.9485,26.7859,26.7859,1845947.0
2023-09-22 09:40:00,28.03,28.03,27.9,28.0,2226205.0,26.7955,26.7955,26.6712,26.7668,2226205.0
2023-09-22 09:50:00,28.0,28.02,27.91,28.0,729867.0,26.7668,26.7859,26.6808,26.7668,729867.0
2023-09-22 10:00:00,28.0,28.09,27.98,28.05,990536.0,26.7668,26.8529,26.7477,26.8146,990536.0
2023-09-22 10:10:00,28.06,28.08,27.95,27.98,676100.0,26.8242,26.8433,26.719,26.7477,676100.0
2023-09-22 10:20:00,27.98,28.03,27.95,28.0,622806.0,26.7477,26.7955,26.719,26.7668,622806.0
2023-09-22 10:30:00,28.0,28.01,27.93,27.96,663318.0,26.7668,26.7764,26.6999,26.7286,663318.0
2023-09-22 10:40:00,27.95,27.96,27.84,27.84,986513.0,26.719,26.7286,26.6139,26.6139,986513.0
2023-09-22 10:50:00,27.85,27.89,27.81,27.87,924751.0,26.6234,26.6617,26.5852,26.6425,924751.0
2023-09-22 11:00:00,27.87,27.87,27.68,27.69,1325146.0,26.6425,26.6425,26.4609,26.4705,1325146.0
2023-09-22 11:10:00,27.69,27.73,27.66,27.73,981557.0,26.4705,26.5087,26.4418,26.5087,981557.0
2023-09-22 11:20:00,27.73,27.8,27.71,27.78,814239.0,26.5087,26.5756,26.4896,26.5565,814239.0
2023-09-22 11:30:00,27.79,27.83,27.77,27.83,698865.0,26.5661,26.6043,26.547,26.6043,698865.0
2023-09-22 11:40:00,27.83,27.83,27.78,27.79,606764.0,26.6043,26.6043,26.5565,26.5661,606764.0
2023-09-22 11:50:00,27.8,27.8,27.72,27.74,460940.0,26.5756,26.5756,26.4992,26.5183,460940.0
2023-09-22 12:00:00,27.73,27.74,27.67,27.69,739915.0,26.5087,26.5183,26.4514,26.4705,739915.0
2023-09-22 12:10:00,27.69,27.73,27.68,27.73,428362.0,26.4705,26.5087,26.4609,26.5087,428362.0
2023-09-22 12:20:00,27.73,27.76,27.7,27.71,538522.0,26.5087,26.5374,26.48,26.4896,538522.0
2023-09-22 12:30:00,27.71,27.76,27.69,27.75,561033.0,26.4896,26.5374,26.4705,26.5278,561033.0
2023-09-22 12:40:00,27.75,27.76,27.73,27.74,380488.0,26.5278,26.5374,26.5087,26.5183,380488.0
2023-09-22 12:50:00,27.73,27.74,27.71,27.71,316975.0,26.5087,26.5183,26.4896,26.4896,316975.0
2023-09-22 13:00:00,27.71,27.74,27.7,27.72,417254.0,26.4896,26.5183,26.48,26.4992,417254.0
2023-09-22 13:10:00,27.72,27.74,27.7,27.71,412152.0,26.4992,26.5183,26.48,26.4896,412152.0
2023-09-22 13:20:00,27.71,27.72,27.65,27.67,693942.0,26.4896,26.4992,26.4322,26.4514,693942.0
2023-09-22 13:30:00,27.67,27.69,27.61,27.64,632736.0,26.4514,26.4705,26.394,26.4227,632736.0
2023-09-22 13:40:00,27.64,27.64,27.6,27.63,518644.0,26.4227,26.4227,26.3844,26.4131,518644.0
2023-09-22 13:50:00,27.64,27.69,27.63,27.68,737913.0,26.4227,26.4705,26.4131,26.4609,737913.0
2023-09-22 14:00:00,27.66,27.69,27.64,27.64,614571.0,26.4418,26.4705,26.4227,26.4227,614571.0
2023-09-22 14:10:00,27.65,27.65,27.6,27.61,609362.0,26.4322,26.4322,26.3844,26.394,609362.0
2023-09-22 14:20:00,27.61,27.65,27.6,27.63,473380.0,26.394,26.4322,26.3844,26.4131,473380.0
2023-09-22 14:30:00,27.63,27.68,27.62,27.64,654504.0,26.4131,26.4609,26.4036,26.4227,654504.0
2023-09-22 14:40:00,27.64,27.67,27.62,27.64,666087.0,26.4227,26.4514,26.4036,26.4227,666087.0
2023-09-22 14:50:00,27.64,27.66,27.63,27.65,453153.0,26.4227,26.4418,26.4131,26.4322,453153.0
2023-09-22 15:00:00,27.64,27.75,27.64,27.74,787072.0,26.4227,26.5278,26.4227,26.5183,787072.0
2023-09-22 15:10:00,27.75,27.76,27.73,27.74,865716.0,26.5278,26.5374,26.5087,26.5183,865716.0
2023-09-22 15:20:00,27.74,27.78,27.72,27.76,726614.0,26.5183,26.5565,26.4992,26.5374,726614.0
2023-09-22 15:30:00,27.76,27.76,27.68,27.71,942269.0,26.5374,26.5374,26.4609,26.4896,942269.0
2023-09-22 15:40:00,27.7,27.71,27.61,27.63,1476919.0,26.48,26.4896,26.394,26.4131,1476919.0
2023-09-22 15:50:00,27.62,27.7,27.62,27.64,3317526.0,26.4036,26.48,26.4036,26.4227,3317526.0
2023-09-25 09:30:00,27.5,27.54,27.37,27.39,1413896.0,26.2888,26.3271,26.1646,26.1837,1413896.0
2023-09-25 09:40:00,27.39,27.46,27.36,27.46,832685.0,26.1837,26.2506,26.155,26.2506,832685.0
2023-09-25 09:50:00,27.46,27.61,27.45,27.6,947743.0,26.2506,26.394,26.241,26.3844,947743.0
2023-09-25 10:00:00,27.6,27.6,27.44,27.44,594737.0,26.3844,26.3844,26.2315,26.2315,594737.0
2023-09-25 10:10:00,27.44,27.52,27.43,27.46,641267.0,26.2315,26.308,26.2219,26.2506,641267.0
2023-09-25 10:20:00,27.46,27.51,27.43,27.46,656286.0,26.2506,26.2984,26.2219,26.2506,656286.0
2023-09-25 10:30:00,27.46,27.53,27.43,27.51,378614.0,26.2506,26.3175,26.2219,26.2984,378614.0
2023-09-25 10:40:00,27.51,27.51,27.43,27.45,264070.0,26.2984,26.2984,26.2219,26.241,264070.0
2023-09-25 10:50:00,27.45,27.45,27.38,27.41,412818.0,26.241,26.241,26.1741,26.2028,412818.0
2023-09-25 11:00:00,27.4,27.46,27.35,27.45,974573.0,26.1932,26.2506,26.1455,26.241,974573.0
2023-09-25 11:10:00,27.45,27.55,27.44,27.54,1184081.0,26.241,26.3366,26.2315,26.3271,1184081.0
2023-09-25 11:20:00,27.55,27.57,27.52,27.53,644563.0,26.3366,26.3558,26.308,26.3175,644563.0
2023-09-25 11:30:00,27.53,27.56,27.49,27.49,475728.0,26.3175,26.3462,26.2793,26.2793,475728.0
2023-09-25 11:40:00,27.5,27.56,27.49,27.53,532047.0,26.2888,26.3462,26.2793,26.3175,532047.0
2023-09-25 11:50:00,27.53,27.54,27.49,27.51,380086.0,26.3175,26.3271,26.2793,26.2984,380086.0
2023-09-25 12:00:00,27.51,27.53,27.5,27.51,271712.0,26.2984,26.3175,26.2888,26.2984,271712.0
2023-09-25 12:10:00,27.51,27.53,27.5,27.52,388695.0,26.2984,26.3175,26.2888,26.308,388695.0
2023-09-25 12:20:00,27.52,27.57,27.51,27.55,493618.0,26.308,26.3558,26.2984,26.3366,493618.0
2023-09-25 12:30:00,27.54,27.56,27.51,27.54,461488.0,26.3271,26.3462,26.2984,26.3271,461488.0
2023-09-25 12:40:00,27.54,27.54,27.51,27.53,382035.0,26.3271,26.3271,26.2984,26.3175,382035.0
2023-09-25 12:50:00,27.53,27.53,27.46,27.51,409882.0,26.3175,26.3175,26.2506,26.2984,409882.0
2023-09-25 13:00:00,27.51,27.56,27.49,27.55,294987.0,26.2984,26.3462,26.2793,26.3366,294987.0
2023-09-25 13:10:00,27.55,27.61,27.55,27.57,545504.0,26.3366,26.394,26.3366,26.3558,545504.0
2023-09-25 13:20:00,27.58,27.6,27.48,27.51,372113.0,26.3653,26.3844,26.2697,26.2984,372113.0
2023-09-25 13:30:00,27.51,27.54,27.48,27.53,362847.0,26.2984,26.3271,26.2697,26.3175,362847.0
2023-09-25 13:40:00,27.54,27.56,27.51,27.55,589726.0,26.3271,26.3462,26.2984,26.3366,589726.0
2023-09-25 13:50:00,27.55,27.58,27.53,27.57,721734.0,26.3366,26.3653,26.3175,26.3558,721734.0
2023-09-25 14:00:00,27.57,27.59,27.56,27.56,610845.0,26.3558,26.3749,26.3462,26.3462,610845.0
2023-09-25 14:10:00,27.56,27.58,27.53,27.54,720580.0,26.3462,26.3653,26.3175,26.3271,720580.0
2023-09-25 14:20:00,27.53,27.56,27.52,27.55,858227.0,26.3175,26.3462,26.308,26.3366,858227.0
2023-09-25 14:30:00,27.55,27.59,27.53,27.56,444718.0,26.3366,26.3749,26.3175,26.3462,444718.0
2023-09-25 14:40:00,27.56,27.59,27.55,27.58,422870.0,26.3462,26.3749,26.3366,26.3653,422870.0
2023-09-25 14:50:00,27.58,27.59,27.55,27.55,505241.0,26.3653,26.3749,26.3366,26.3366,505241.0
2023-09-25 15:00:00,27.55,27.56,27.46,27.48,831888.0,26.3366,26.3462,26.2506,26.2697,831888.0
2023-09-25 15:10:00,27.47,27.59,27.47,27.59,860322.0,26.2602,26.3749,26.2602,26.3749,860322.0
2023-09-25 15:20:00,27.58,27.61,27.51,27.54,827273.0,26.3653,26.394,26.2984,26.3271,827273.0
2023-09-25 15:30:00,27.53,27.57,27.52,27.57,922223.0,26.3175,26.3558,26.308,26.3558,922223.0
2023-09-25 15:40:00,27.57,27.58,27.53,27.55,1423778.0,26.3558,26.3653,26.3175,26.3366,1423778.0
2023-09-25 15:50:00,27.56,27.62,27.55,27.6,1929181.0,26.3462,26.4036,26.3366,26.3844,1929181.0
2023-09-26 09:30:00,27.32,27.47,27.31,27.37,1081340.0,26.1168,26.2602,26.1072,26.1646,1081340.0
2023-09-26 09:40:00,27.37,27.49,27.35,27.45,853252.0,26.1646,26.2793,26.1455,26.241,853252.0
2023-09-26 09:50:00,27.45,27.49,27.4,27.48,621787.0,26.241,26.2793,26.1932,26.2697,621787.0
2023-09-26 10:00:00,27.48,27.5,27.41,27.46,598501.0,26.2697,26.2888,26.2028,26.2506,598501.0
2023-09-26 10:10:00,27.47,27.48,27.32,27.34,607429.0,26.2602,26.2697,26.1168,26.1359,607429.0
2023-09-26 10:20:00,27.33,27.42,27.32,27.41,740914.0,26.1263,26.2124,26.1168,26.2028,740914.0
2023-09-26 10:30:00,27.41,27.42,27.3,27.34,745687.0,26.2028,26.2124,26.0977,26.1359,745687.0
2023-09-26 10:40:00,27.34,27.4,27.32,27.37,482638.0,26.1359,26.1932,26.1168,26.1646,482638.0
2023-09-26 10:50:00,27.38,27.41,27.35,27.41,546143.0,26.1741,26.2028,26.1455,26.2028,546143.0
2023-09-26 11:00:00,27.41,27.43,27.37,27.39,416185.0,26.2028,26.2219,26.1646,26.1837,416185.0
2023-09-26 11:10:00,27.39,27.4,27.35,27.36,400885.0,26.1837,26.1932,26.1455,26.155,400885.0
2023-09-26 11:20:00,27.36,27.37,27.27,27.28,568168.0,26.155,26.1646,26.069,26.0785,568168.0
2023-09-26 11:30:00,27.27,27.29,27.26,27.28,713362.0,26.069,26.0881,26.0594,26.0785,713362.0
2023-09-26 11:40:00,27.27,27.28,27.2,27.23,896146.0,26.069,26.0785,26.0021,26.0307,896146.0
2023-09-26 11:50:00,27.23,27.28,27.21,27.26,699058.0,26.0307,26.0785,26.0116,26.0594,699058.0
2023-09-26 12:00:00,27.27,27.34,27.26,27.34,488688.0,26.069,26.1359,26.0594,26.1359,488688.0
2023-09-26 12:10:00,27.34,27.37,27.3,27.31,592738.0,26.1359,26.1646,26.0977,26.1072,592738.0
2023-09-26 12:20:00,27.31,27.32,27.28,27.3,214965.0,26.1072,26.1168,26.0785,26.0977,214965.0
2023-09-26 12:30:00,27.3,27.3,27.25,27.26,439520.0,26.0977,26.0977,26.0499,26.0594,439520.0
2023-09-26 12:40:00,27.27,27.28,27.26,27.26,197366.0,26.069,26.0785,26.0594,26.0594,197366.0
2023-09-26 12:50:00,27.26,27.28,27.24,27.24,433015.0,26.0594,26.0785,26.0403,26.0403,433015.0
2023-09-26 13:00:00,27.25,27.25,27.19,27.24,1324853.0,26.0499,26.0499,25.9925,26.0403,1324853.0
2023-09-26 13:10:00,27.25,27.26,27.18,27.19,503202.0,26.0499,26.0594,25.9829,25.9925,503202.0
2023-09-26 13:20:00,27.19,27.2,27.13,27.13,605999.0,25.9925,26.0021,25.9351,25.9351,605999.0
2023-09-26 13:30:00,27.13,27.16,27.09,27.1,1109164.0,25.9351,25.9638,25.8969,25.9065,1109164.0
2023-09-26 13:40:00,27.1,27.13,27.08,27.09,1201731.0,25.9065,25.9351,25.8873,25.8969,1201731.0
2023-09-26 13:50:00,27.09,27.13,27.08,27.09,847135.0,25.8969,25.9351,25.8873,25.8969,847135.0
2023-09-26 14:00:00,27.09,27.1,27.06,27.08,627014.0,25.8969,25.9065,25.8682,25.8873,627014.0
2023-09-26 14:10:00,27.08,27.09,27.03,27.04,818572.0,25.8873,25.8969,25.8395,25.8491,818572.0
2023-09-26 14:20:00,27.04,27.08,27.02,27.03,667139.0,25.8491,25.8873,25.83,25.8395,667139.0
2023-09-26 14:30:00,27.03,27.06,27.01,27.01,864793.0,25.8395,25.8682,25.8204,25.8204,864793.0
2023-09-26 14:40:00,27.01,27.03,27.01,27.02,937877.0,25.8204,25.8395,25.8204,25.83,937877.0
2023-09-26 14:50:00,27.03,27.06,27.01,27.06,617774.0,25.8395,25.8682,25.8204,25.8682,617774.0
2023-09-26 15:00:00,27.05,27.11,27.04,27.11,916966.0,25.8587,25.916,25.8491,25.916,916966.0
2023-09-26 15:10:00,27.1,27.11,27.05,27.06,581029.0,25.9065,25.916,25.8587,25.8682,581029.0
2023-09-26 15:20:00,27.05,27.09,27.03,27.07,845793.0,25.8587,25.8969,25.8395,25.8778,845793.0
2023-09-26 15:30:00,27.07,27.11,27.07,27.11,679742.0,25.8778,25.916,25.8778,25.916,679742.0
2023-09-26 15:40:00,27.1,27.15,27.09,27.1,1164104.0,25.9065,25.9543,25.8969,25.9065,1164104.0
2023-09-26 15:50:00,27.09,27.18,27.07,27.16,3888093.0,25.8969,25.9829,25.8778,25.9638,3888093.0
2023-09-27 09:30:00,27.23,27.29,27.16,27.16,1391650.0,26.0307,26.0881,25.9638,25.9638,1391650.0
2023-09-27 09:40:00,27.16,27.21,27.06,27.2,790595.0,25.9638,26.0116,25.8682,26.0021,790595.0
2023-09-27 09:50:00,27.21,27.38,27.2,27.35,1071037.0,26.0116,26.1741,26.0021,26.1455,1071037.0
2023-09-27 10:00:00,27.35,27.37,27.29,27.35,650356.0,26.1455,26.1646,26.0881,26.1455,650356.0
2023-09-27 10:10:00,27.35,27.37,27.29,27.33,567813.0,26.1455,26.1646,26.0881,26.1263,567813.0
2023-09-27 10:20:00,27.33,27.43,27.32,27.37,1087631.0,26.1263,26.2219,26.1168,26.1646,1087631.0
2023-09-27 10:30:00,27.36,27.4,27.31,27.4,675203.0,26.155,26.1932,26.1072,26.1932,675203.0
2023-09-27 10:40:00,27.39,27.46,27.36,27.46,1085907.0,26.1837,26.2506,26.155,26.2506,1085907.0
2023-09-27 10:50:00,27.46,27.47,27.36,27.41,547966.0,26.2506,26.2602,26.155,26.2028,547966.0
2023-09-27 11:00:00,27.42,27.53,27.39,27.53,757446.0,26.2124,26.3175,26.1837,26.3175,757446.0
2023-09-27 11:10:00,27.53,27.54,27.49,27.52,1242935.0,26.3175,26.3271,26.2793,26.308,1242935.0
2023-09-27 11:20:00,27.52,27.56,27.48,27.56,721009.0,26.308,26.3462,26.2697,26.3462,721009.0
2023-09-27 11:30:00,27.55,27.61,27.55,27.58,935422.0,26.3366,26.394,26.3366,26.3653,935422.0
2023-09-27 11:40:00,27.58,27.58,27.45,27.46,551641.0,26.3653,26.3653,26.241,26.2506,551641.0
2023-09-27 11:50:00,27.46,27.5,27.46,27.5,547335.0,26.2506,26.2888,26.2506,26.2888,547335.0
2023-09-27 12:00:00,27.5,27.5,27.39,27.39,757294.0,26.2888,26.2888,26.1837,26.1837,757294.0
2023-09-27 12:10:00,27.4,27.44,27.36,27.37,453450.0,26.1932,26.2315,26.155,26.1646,453450.0
2023-09-27 12:20:00,27.37,27.37,27.28,27.3,884566.0,26.1646,26.1646,26.0785,26.0977,884566.0
2023-09-27 12:30:00,27.3,27.36,27.28,27.36,675297.0,26.0977,26.155,26.0785,26.155,675297.0
2023-09-27 12:40:00,27.36,27.4,27.33,27.39,657816.0,26.155,26.1932,26.1263,26.1837,657816.0
2023-09-27 12:50:00,27.39,27.39,27.26,27.27,504850.0,26.1837,26.1837,26.0594,26.069,504850.0
2023-09-27 13:00:00,27.27,27.27,27.23,27.26,441975.0,26.069,26.069,26.0307,26.0594,441975.0
2023-09-27 13:10:00,27.26,27.27,27.18,27.21,800318.0,26.0594,26.069,25.9829,26.0116,800318.0
2023-09-27 13:20:00,27.21,27.21,27.13,27.14,763290.0,26.0116,26.0116,25.9351,25.9447,763290.0
2023-09-27 13:30:00,27.14,27.2,27.13,27.19,641315.0,25.9447,26.0021,25.9351,25.9925,641315.0
2023-09-27 13:40:00,27.19,27.2,27.12,27.19,573382.0,25.9925,26.0021,25.9256,25.9925,573382.0
2023-09-27 13:50:00,27.19,27.27,27.18,27.27,581202.0,25.9925,26.069,25.9829,26.069,581202.0
2023-09-27 14:00:00,27.27,27.27,27.2,27.21,663458.0,26.069,26.069,26.0021,26.0116,663458.0
2023-09-27 14:10:00,27.2,27.21,27.16,27.17,573159.0,26.0021,26.0116,25.9638,25.9734,573159.0
2023-09-27 14:20:00,27.17,27.25,27.16,27.24,600596.0,25.9734,26.0499,25.9638,26.0403,600596.0
2023-09-27 14:30:00,27.25,27.33,27.24,27.33,614710.0,26.0499,26.1263,26.0403,26.1263,614710.0
2023-09-27 14:40:00,27.33,27.35,27.3,27.3,499842.0,26.1263,26.1455,26.0977,26.0977,499842.0
2023-09-27 14:50:00,27.3,27.32,27.27,27.3,821223.0,26.0977,26.1168,26.069,26.0977,821223.0
2023-09-27 15:00:00,27.29,27.38,27.27,27.37,777757.0,26.0881,26.1741,26.069,26.1646,777757.0
2023-09-27 15:10:00,27.37,27.39,27.29,27.29,999774.0,26.1646,26.1837,26.0881,26.0881,999774.0
2023-09-27 15:20:00,27.3,27.35,27.29,27.33,687198.0,26.0977,26.1455,26.0881,26.1263,687198.0
2023-09-27 15:30:00,27.33,27.33,27.26,27.29,802017.0,26.1263,26.1263,26.0594,26.0881,802017.0
2023-09-27 15:40:00,27.29,27.29,27.18,27.2,992923.0,26.0881,26.0881,25.9829,26.0021,992923.0
2023-09-27 15:50:00,27.2,27.29,27.19,27.29,2161168.0,26.0021,26.0881,25.9925,26.0881,2161168.0
2023-09-28 09:30:00,27.17,27.45,27.17,27.43,1406585.0,25.9734,26.241,25.9734,26.2219,1406585.0
2023-09-28 09:40:00,27.44,27.47,27.28,27.33,856144.0,26.2315,26.2602,26.0785,26.1263,856144.0
2023-09-28 09:50:00,27.33,27.46,27.33,27.44,492393.0,26.1263,26.2506,26.1263,26.2315,492393.0
2023-09-28 10:00:00,27.44,27.47,27.37,27.4,604444.0,26.2315,26.2602,26.1646,26.1932,604444.0
2023-09-28 10:10:00,27.4,27.43,27.32,27.37,914243.0,26.1932,26.2219,26.1168,26.1646,914243.0
2023-09-28 10:20:00,27.37,27.41,27.31,27.33,526406.0,26.1646,26.2028,26.1072,26.1263,526406.0
2023-09-28 10:30:00,27.34,27.4,27.27,27.39,939387.0,26.1359,26.1932,26.069,26.1837,939387.0
2023-09-28 10:40:00,27.38,27.43,27.35,27.39,834220.0,26.1741,26.2219,26.1455,26.1837,834220.0
2023-09-28 10:50:00,27.39,27.47,27.39,27.43,689028.0,26.1837,26.2602,26.1837,26.2219,689028.0
2023-09-28 11:00:00,27.44,27.5,27.41,27.5,689426.0,26.2315,26.2888,26.2028,26.2888,689426.0
2023-09-28 11:10:00,27.5,27.51,27.46,27.49,790868.0,26.2888,26.2984,26.2506,26.2793,790868.0
2023-09-28 11:20:00,27.49,27.54,27.47,27.53,553859.0,26.2793,26.3271,26.2602,26.3175,553859.0
2023-09-28 11:30:00,27.53,27.57,27.52,27.54,687761.0,26.3175,26.3558,26.308,26.3271,687761.0
2023-09-28 11:40:00,27.54,27.64,27.54,27.62,900774.0,26.3271,26.4227,26.3271,26.4036,900774.0
2023-09-28 11:50:00,27.62,27.63,27.56,27.57,696567.0,26.4036,26.4131,26.3462,26.3558,696567.0
2023-09-28 12:00:00,27.56,27.58,27.49,27.54,529243.0,26.3462,26.3653,26.2793,26.3271,529243.0
2023-09-28 12:10:00,27.53,27.54,27.49,27.5,748241.0,26.3175,26.3271,26.2793,26.2888,748241.0
2023-09-28 12:20:00,27.51,27.53,27.48,27.52,548852.0,26.2984,26.3175,26.2697,26.308,548852.0
2023-09-28 12:30:00,27.52,27.55,27.47,27.49,1175865.0,26.308,26.3366,26.2602,26.2793,1175865.0
2023-09-28 12:40:00,27.49,27.5,27.4,27.42,550210.0,26.2793,26.2888,26.1932,26.2124,550210.0
2023-09-28 12:50:00,27.41,27.42,27.35,27.42,668341.0,26.2028,26.2124,26.1455,26.2124,668341.0
2023-09-28 13:00:00,27.42,27.44,27.4,27.43,937526.0,26.2124,26.2315,26.1932,26.2219,937526.0
2023-09-28 13:10:00,27.44,27.47,27.43,27.46,539918.0,26.2315,26.2602,26.2219,26.2506,539918.0
2023-09-28 13:20:00,27.46,27.49,27.43,27.44,471323.0,26.2506,26.2793,26.2219,26.2315,471323.0
2023-09-28 13:30:00,27.43,27.46,27.4,27.45,445369.0,26.2219,26.2506,26.1932,26.241,445369.0
2023-09-28 13:40:00,27.44,27.46,27.41,27.44,353850.0,26.2315,26.2506,26.2028,26.2315,353850.0
2023-09-28 13:50:00,27.45,27.45,27.41,27.43,504928.0,26.241,26.241,26.2028,26.2219,504928.0
2023-09-28 14:00:00,27.43,27.45,27.39,27.45,1079792.0,26.2219,26.241,26.1837,26.241,1079792.0
2023-09-28 14:10:00,27.45,27.51,27.43,27.49,532416.0,26.241,26.2984,26.2219,26.2793,532416.0
2023-09-28 14:20:00,27.49,27.5,27.47,27.49,291197.0,26.2793,26.2888,26.2602,26.2793,291197.0
2023-09-28 14:30:00,27.5,27.5,27.41,27.47,645773.0,26.2888,26.2888,26.2028,26.2602,645773.0
2023-09-28 14:40:00,27.48,27.52,27.46,27.51,514123.0,26.2697,26.308,26.2506,26.2984,514123.0
2023-09-28 14:50:00,27.51,27.53,27.49,27.53,613455.0,26.2984,26.3175,26.2793,26.3175,613455.0
2023-09-28 15:00:00,27.53,27.57,27.52,27.55,696220.0,26.3175,26.3558,26.308,26.3366,696220.0
2023-09-28 15:10:00,27.55,27.6,27.55,27.6,521121.0,26.3366,26.3844,26.3366,26.3844,521121.0
2023-09-28 15:20:00,27.6,27.63,27.58,27.63,760863.0,26.3844,26.4131,26.3653,26.4131,760863.0
2023-09-28 15:30:00,27.63,27.63,27.5,27.51,1291404.0,26.4131,26.4131,26.2888,26.2984,1291404.0
2023-09-28 15:40:00,27.51,27.58,27.51,27.54,1070700.0,26.2984,26.3653,26.2984,26.3271,1070700.0
2023-09-28 15:50:00,27.53,27.57,27.51,27.55,2435972.0,26.3175,26.3558,26.2984,26.3366,2435972.0
2023-09-29 09:30:00,27.89,27.99,27.84,27.89,2640440.0,26.6617,26.7573,26.6139,26.6617,2640440.0
2023-09-29 09:40:00,27.9,27.92,27.75,27.77,1043312.0,26.6712,26.6903,26.5278,26.547,1043312.0
2023-09-29 09:50:00,27.77,27.78,27.7,27.74,593135.0,26.547,26.5565,26.48,26.5183,593135.0
2023-09-29 10:00:00,27.74,27.76,27.6,27.62,971141.0,26.5183,26.5374,26.3844,26.4036,971141.0
2023-09-29 10:10:00,27.62,27.7,27.6,27.69,643414.0,26.4036,26.48,26.3844,26.4705,643414.0
2023-09-29 10:20:00,27.69,27.72,27.66,27.69,594920.0,26.4705,26.4992,26.4418,26.4705,594920.0
2023-09-29 10:30:00,27.69,27.78,27.66,27.77,984001.0,26.4705,26.5565,26.4418,26.547,984001.0
2023-09-29 10:40:00,27.77,27.8,27.71,27.75,986382.0,26.547,26.5756,26.4896,26.5278,986382.0
2023-09-29 10:50:00,27.75,27.79,27.68,27.69,936177.0,26.5278,26.5661,26.4609,26.4705,936177.0
2023-09-29 11:00:00,27.69,27.71,27.62,27.65,530471.0,26.4705,26.4896,26.4036,26.4322,530471.0
2023-09-29 11:10:00,27.65,27.76,27.65,27.75,937007.0,26.4322,26.5374,26.4322,26.5278,937007.0
2023-09-29 11:20:00,27.74,27.8,27.69,27.7,746407.0,26.5183,26.5756,26.4705,26.48,746407.0
2023-09-29 11:30:00,27.7,27.74,27.63,27.66,672725.0,26.48,26.5183,26.4131,26.4418,672725.0
2023-09-29 11:40:00,27.66,27.68,27.61,27.62,462051.0,26.4418,26.4609,26.394,26.4036,462051.0
2023-09-29 11:50:00,27.62,27.64,27.58,27.63,436151.0,26.4036,26.4227,26.3653,26.4131,436151.0
2023-09-29 12:00:00,27.63,27.7,27.62,27.69,490980.0,26.4131,26.48,26.4036,26.4705,490980.0
2023-09-29 12:10:00,27.7,27.7,27.58,27.62,630583.0,26.48,26.48,26.3653,26.4036,630583.0
2023-09-29 12:20:00,27.62,27.67,27.6,27.61,580404.0,26.4036,26.4514,26.3844,26.394,580404.0
2023-09-29 12:30:00,27.61,27.62,27.53,27.54,466771.0,26.394,26.4036,26.3175,26.3271,466771.0
2023-09-29 12:40:00,27.53,27.59,27.49,27.5,603179.0,26.3175,26.3749,26.2793,26.2888,603179.0
2023-09-29 12:50:00,27.51,27.52,27.43,27.47,502708.0,26.2984,26.308,26.2219,26.2602,502708.0
2023-09-29 13:00:00,27.47,27.48,27.35,27.36,611112.0,26.2602,26.2697,26.1455,26.155,611112.0
2023-09-29 13:10:00,27.36,27.39,27.34,27.38,541079.0,26.155,26.1837,26.1359,26.1741,541079.0
2023-09-29 13:20:00,27.37,27.45,27.37,27.45,612251.0,26.1646,26.241,26.1646,26.241,612251.0
2023-09-29 13:30:00,27.45,27.45,27.37,27.37,442683.0,26.241,26.241,26.1646,26.1646,442683.0
2023-09-29 13:40:00,27.38,27.41,27.32,27.32,496276.0,26.1741,26.2028,26.1168,26.1168,496276.0
2023-09-29 13:50:00,27.33,27.35,27.29,27.29,799076.0,26.1263,26.1455,26.0881,26.0881,799076.0
2023-09-29 14:00:00,27.29,27.33,27.27,27.29,584039.0,26.0881,26.1263,26.069,26.0881,584039.0
2023-09-29 14:10:00,27.28,27.32,27.27,27.3,582034.0,26.0785,26.1168,26.069,26.0977,582034.0
2023-09-29 14:20:00,27.3,27.37,27.29,27.3,1054728.0,26.0977,26.1646,26.0881,26.0977,1054728.0
2023-09-29 14:30:00,27.3,27.32,27.28,27.3,758552.0,26.0977,26.1168,26.0785,26.0977,758552.0
2023-09-29 14:40:00,27.3,27.35,27.3,27.32,583987.0,26.0977,26.1455,26.0977,26.1168,583987.0
2023-09-29 14:50:00,27.31,27.43,27.3,27.42,862782.0,26.1072,26.2219,26.0977,26.2124,862782.0
2023-09-29 15:00:00,27.42,27.45,27.34,27.37,615783.0,26.2124,26.241,26.1359,26.1646,615783.0
2023-09-29 15:10:00,27.36,27.41,27.35,27.39,709665.0,26.155,26.2028,26.1455,26.1837,709665.0
2023-09-29 15:20:00,27.38,27.39,27.31,27.33,979777.0,26.1741,26.1837,26.1072,26.1263,979777.0
2023-09-29 15:30:00,27.33,27.34,27.28,27.33,863200.0,26.1263,26.1359,26.0785,26.1263,863200.0
2023-09-29 15:40:00,27.34,27.38,27.29,27.38,1209667.0,26.1359,26.1741,26.0881,26.1741,1209667.0
2023-09-29 15:50:00,27.38,27.45,27.33,27.38,3910038.0,26.1741,26.241,26.1263,26.1741,3910038.0
2023-10-02 09:30:00,27.2,27.36,27.2,27.28,1257491.0,26.0021,26.155,26.0021,26.0785,1257491.0
2023-10-02 09:40:00,27.28,27.28,27.08,27.09,1263127.0,26.0785,26.0785,25.8873,25.8969,1263127.0
2023-10-02 09:50:00,27.1,27.18,27.05,27.16,892763.0,25.9065,25.9829,25.8587,25.9638,892763.0
2023-10-02 10:00:00,27.16,27.25,27.13,27.19,870838.0,25.9638,26.0499,25.9351,25.9925,870838.0
2023-10-02 10:10:00,27.18,27.24,27.16,27.2,821655.0,25.9829,26.0403,25.9638,26.0021,821655.0
2023-10-02 10:20:00,27.2,27.26,27.11,27.13,786436.0,26.0021,26.0594,25.916,25.9351,786436.0
2023-10-02 10:30:00,27.14,27.14,27.01,27.04,982930.0,25.9447,25.9447,25.8204,25.8491,982930.0
2023-10-02 10:40:00,27.03,27.07,26.97,27.0,1927670.0,25.8395,25.8778,25.7822,25.8109,1927670.0
2023-10-02 10:50:00,26.99,27.02,26.95,26.96,854403.0,25.8013,25.83,25.7631,25.7726,854403.0
2023-10-02 11:00:00,26.96,27.04,26.95,27.02,712612.0,25.7726,25.8491,25.7631,25.83,712612.0
2023-10-02 11:10:00,27.01,27.05,26.95,26.99,1067699.0,25.8204,25.8587,25.7631,25.8013,1067699.0
2023-10-02 11:20:00,26.99,27.07,26.97,27.05,850745.0,25.8013,25.8778,25.7822,25.8587,850745.0
2023-10-02 11:30:00,27.06,27.12,27.05,27.07,784728.0,25.8682,25.9256,25.8587,25.8778,784728.0
2023-10-02 11:40:00,27.07,27.08,26.99,27.0,663290.0,25.8778,25.8873,25.8013,25.8109,663290.0
2023-10-02 11:50:00,27.0,27.01,26.9,26.93,1020658.0,25.8109,25.8204,25.7153,25.7439,1020658.0
2023-10-02 12:00:00,26.93,26.94,26.86,26.88,731588.0,25.7439,25.7535,25.677,25.6962,731588.0
2023-10-02 12:10:00,26.87,26.95,26.86,26.93,511598.0,25.6866,25.7631,25.677,25.7439,511598.0
2023-10-02 12:20:00,26.93,26.94,26.88,26.89,780616.0,25.7439,25.7535,25.6962,25.7057,780616.0
2023-10-02 12:30:00,26.89,26.89,26.82,26.86,739633.0,25.7057,25.7057,25.6388,25.677,739633.0
2023-10-02 12:40:00,26.85,26.87,26.77,26.77,629948.0,25.6675,25.6866,25.591,25.591,629948.0
2023-10-02 12:50:00,26.77,26.78,26.71,26.75,1208098.0,25.591,25.6006,25.5336,25.5719,1208098.0
2023-10-02 13:00:00,26.74,26.8,26.74,26.78,746719.0,25.5623,25.6197,25.5623,25.6006,746719.0
2023-10-02 13:10:00,26.77,26.8,26.74,26.79,861058.0,25.591,25.6197,25.5623,25.6101,861058.0
2023-10-02 13:20:00,26.8,26.83,26.76,26.79,828154.0,25.6197,25.6484,25.5814,25.6101,828154.0
2023-10-02 13:30:00,26.79,26.81,26.69,26.72,873079.0,25.6101,25.6292,25.5145,25.5432,873079.0
2023-10-02 13:40:00,26.72,26.75,26.7,26.74,776456.0,25.5432,25.5719,25.5241,25.5623,776456.0
2023-10-02 13:50:00,26.74,26.78,26.71,26.74,679310.0,25.5623,25.6006,25.5336,25.5623,679310.0
2023-10-02 14:00:00,26.73,26.78,26.72,26.77,714281.0,25.5528,25.6006,25.5432,25.591,714281.0
2023-10-02 14:10:00,26.78,26.84,26.7,26.71,958074.0,25.6006,25.6579,25.5241,25.5336,958074.0
2023-10-02 14:20:00,26.71,26.73,26.65,26.66,1196270.0,25.5336,25.5528,25.4763,25.4858,1196270.0
2023-10-02 14:30:00,26.66,26.7,26.63,26.64,1261878.0,25.4858,25.5241,25.4572,25.4667,1261878.0
2023-10-02 14:40:00,26.64,26.66,26.63,26.64,995856.0,25.4667,25.4858,25.4572,25.4667,995856.0
2023-10-02 14:50:00,26.64,26.68,26.6,26.62,1139065.0,25.4667,25.505,25.4285,25.4476,1139065.0
2023-10-02 15:00:00,26.62,26.65,26.59,26.63,1661327.0,25.4476,25.4763,25.4189,25.4572,1661327.0
2023-10-02 15:10:00,26.63,26.64,26.59,26.6,1179893.0,25.4572,25.4667,25.4189,25.4285,1179893.0
2023-10-02 15:20:00,26.59,26.64,26.58,26.64,1445076.0,25.4189,25.4667,25.4094,25.4667,1445076.0
2023-10-02 15:30:00,26.63,26.65,26.6,26.63,1367799.0,25.4572,25.4763,25.4285,25.4572,1367799.0
2023-10-02 15:40:00,26.63,26.64,26.59,26.59,1866262.0,25.4572,25.4667,25.4189,25.4189,1866262.0
2023-10-02 15:50:00,26.6,26.7,26.58,26.68,4115977.0,25.4285,25.5241,25.4094,25.505,4115977.0
2023-10-03 09:30:00,26.49,26.52,26.28,26.33,2266462.0,25.3233,25.352,25.1226,25.1704,2266462.0
2023-10-03 09:40:00,26.33,26.43,26.27,26.39,1795146.0,25.1704,25.266,25.113,25.2277,1795146.0
2023-10-03 09:50:00,26.4,26.44,26.33,26.43,1434155.0,25.2373,25.2755,25.1704,25.266,1434155.0
2023-10-03 10:00:00,26.43,26.43,26.28,26.29,1761553.0,25.266,25.266,25.1226,25.1321,1761553.0
2023-10-03 10:10:00,26.29,26.35,26.22,26.26,1288865.0,25.1321,25.1895,25.0652,25.1035,1288865.0
2023-10-03 10:20:00,26.26,26.35,26.24,26.3,1097569.0,25.1035,25.1895,25.0843,25.1417,1097569.0
2023-10-03 10:30:00,26.29,26.33,26.26,26.28,996232.0,25.1321,25.1704,25.1035,25.1226,996232.0
2023-10-03 10:40:00,26.28,26.31,26.18,26.19,1071905.0,25.1226,25.1513,25.027,25.0365,1071905.0
2023-10-03 10:50:00,26.2,26.23,26.16,26.2,1100226.0,25.0461,25.0748,25.0079,25.0461,1100226.0
2023-10-03 11:00:00,26.2,26.24,26.17,26.19,812091.0,25.0461,25.0843,25.0174,25.0365,812091.0
2023-10-03 11:10:00,26.19,26.26,26.16,26.25,1064638.0,25.0365,25.1035,25.0079,25.0939,1064638.0
2023-10-03 11:20:00,26.25,26.28,26.2,26.24,1120728.0,25.0939,25.1226,25.0461,25.0843,1120728.0
2023-10-03 11:30:00,26.24,26.26,26.13,26.14,1221586.0,25.0843,25.1035,24.9792,24.9887,1221586.0
2023-10-03 11:40:00,26.15,26.17,26.11,26.16,928481.0,24.9983,25.0174,24.9601,25.0079,928481.0
2023-10-03 11:50:00,26.16,26.16,26.11,26.12,755597.0,25.0079,25.0079,24.9601,24.9696,755597.0
2023-10-03 12:00:00,26.12,26.24,26.11,26.2,936179.0,24.9696,25.0843,24.9601,25.0461,936179.0
2023-10-03 12:10:00,26.19,26.2,26.15,26.17,745119.0,25.0365,25.0461,24.9983,25.0174,745119.0
2023-10-03 12:20:00,26.17,26.18,26.12,26.17,835096.0,25.0174,25.027,24.9696,25.0174,835096.0
2023-10-03 12:30:00,26.17,26.18,26.1,26.11,2362250.0,25.0174,25.027,24.9505,24.9601,2362250.0
2023-10-03 12:40:00,26.11,26.15,26.07,26.13,1107557.0,24.9601,24.9983,24.9218,24.9792,1107557.0
2023-10-03 12:50:00,26.13,26.14,26.09,26.11,517436.0,24.9792,24.9887,24.9409,24.9601,517436.0
2023-10-03 13:00:00,26.11,26.17,26.11,26.12,571559.0,24.9601,25.0174,24.9601,24.9696,571559.0
2023-10-03 13:10:00,26.13,26.15,26.11,26.12,581570.0,24.9792,24.9983,24.9601,24.9696,581570.0
2023-10-03 13:20:00,26.11,26.14,26.09,26.12,533574.0,24.9601,24.9887,24.9409,24.9696,533574.0
2023-10-03 13:30:00,26.12,26.12,26.06,26.07,609494.0,24.9696,24.9696,24.9123,24.9218,609494.0
2023-10-03 13:40:00,26.07,26.09,26.04,26.05,602270.0,24.9218,24.9409,24.8931,24.9027,602270.0
2023-10-03 13:50:00,26.05,26.07,26.02,26.02,735887.0,24.9027,24.9218,24.874,24.874,735887.0
2023-10-03 14:00:00,26.03,26.04,25.96,25.98,1494868.0,24.8836,24.8931,24.8167,24.8358,1494868.0
2023-10-03 14:10:00,25.97,25.99,25.96,25.99,946192.0,24.8262,24.8453,24.8167,24.8453,946192.0
2023-10-03 14:20:00,25.98,25.99,25.94,25.96,1086223.0,24.8358,24.8453,24.7976,24.8167,1086223.0
2023-10-03 14:30:00,25.95,26.01,25.95,26.01,926738.0,24.8071,24.8645,24.8071,24.8645,926738.0
2023-10-03 14:40:00,26.0,26.02,25.97,25.99,1200351.0,24.8549,24.874,24.8262,24.8453,1200351.0
2023-10-03 14:50:00,26.0,26.04,25.96,25.96,1155885.0,24.8549,24.8931,24.8167,24.8167,1155885.0
2023-10-03 15:00:00,25.96,25.97,25.91,25.92,1734482.0,24.8167,24.8262,24.7689,24.7784,1734482.0
2023-10-03 15:10:00,25.93,25.94,25.88,25.89,1890993.0,24.788,24.7976,24.7402,24.7498,1890993.0
2023-10-03 15:20:00,25.89,25.91,25.84,25.86,1820439.0,24.7498,24.7689,24.702,24.7211,1820439.0
2023-10-03 15:30:00,25.86,25.87,25.82,25.83,2491554.0,24.7211,24.7306,24.6828,24.6924,2491554.0
2023-10-03 15:40:00,25.83,25.91,25.82,25.88,2942192.0,24.6924,24.7689,24.6828,24.7402,2942192.0
2023-10-03 15:50:00,25.87,25.93,25.87,25.93,5253541.0,24.7306,24.788,24.7306,24.788,5253541.0
2023-10-04 09:30:00,25.88,26.01,25.76,25.81,2142248.0,24.7402,24.8645,24.6255,24.6733,2142248.0
2023-10-04 09:40:00,25.81,25.86,25.72,25.76,1570794.0,24.6733,24.7211,24.5872,24.6255,1570794.0
2023-10-04 09:50:00,25.75,25.83,25.71,25.82,1254609.0,24.6159,24.6924,24.5777,24.6828,1254609.0
2023-10-04 10:00:00,25.83,25.85,25.71,25.78,2186482.0,24.6924,24.7115,24.5777,24.6446,2186482.0
2023-10-04 10:10:00,25.78,25.81,25.74,25.81,982524.0,24.6446,24.6733,24.6064,24.6733,982524.0
2023-10-04 10:20:00,25.81,25.84,25.75,25.76,913233.0,24.6733,24.702,24.6159,24.6255,913233.0
2023-10-04 10:30:00,25.76,25.88,25.75,25.82,1045483.0,24.6255,24.7402,24.6159,24.6828,1045483.0
2023-10-04 10:40:00,25.82,25.84,25.71,25.73,731852.0,24.6828,24.702,24.5777,24.5968,731852.0
2023-10-04 10:50:00,25.72,25.78,25.72,25.75,641273.0,24.5872,24.6446,24.5872,24.6159,641273.0
2023-10-04 11:00:00,25.76,25.77,25.71,25.75,925484.0,24.6255,24.635,24.5777,24.6159,925484.0
2023-10-04 11:10:00,25.75,25.79,25.74,25.78,706879.0,24.6159,24.6542,24.6064,24.6446,706879.0
2023-10-04 11:20:00,25.78,25.84,25.75,25.83,908380.0,24.6446,24.702,24.6159,24.6924,908380.0
2023-10-04 11:30:00,25.84,25.84,25.74,25.76,676571.0,24.702,24.702,24.6064,24.6255,676571.0
2023-10-04 11:40:00,25.76,25.86,25.73,25.84,904391.0,24.6255,24.7211,24.5968,24.702,904391.0
2023-10-04 11:50:00,25.84,25.89,25.81,25.87,717293.0,24.702,24.7498,24.6733,24.7306,717293.0
2023-10-04 12:00:00,25.86,25.87,25.83,25.86,624738.0,24.7211,24.7306,24.6924,24.7211,624738.0
2023-10-04 12:10:00,25.86,25.94,25.85,25.92,1104763.0,24.7211,24.7976,24.7115,24.7784,1104763.0
2023-10-04 12:20:00,25.93,25.96,25.89,25.89,973894.0,24.788,24.8167,24.7498,24.7498,973894.0
2023-10-04 12:30:00,25.89,25.94,25.88,25.89,878084.0,24.7498,24.7976,24.7402,24.7498,878084.0
2023-10-04 12:40:00,25.89,25.9,25.8,25.83,908391.0,24.7498,24.7593,24.6637,24.6924,908391.0
2023-10-04 12:50:00,25.84,25.84,25.79,25.8,736628.0,24.702,24.702,24.6542,24.6637,736628.0
2023-10-04 13:00:00,25.8,25.83,25.78,25.81,627136.0,24.6637,24.6924,24.6446,24.6733,627136.0
2023-10-04 13:10:00,25.8,25.82,25.77,25.8,572911.0,24.6637,24.6828,24.635,24.6637,572911.0
2023-10-04 13:20:00,25.8,25.81,25.74,25.75,790397.0,24.6637,24.6733,24.6064,24.6159,790397.0
2023-10-04 13:30:00,25.75,25.75,25.7,25.7,976491.0,24.6159,24.6159,24.5681,24.5681,976491.0
2023-10-04 13:40:00,25.71,25.75,25.69,25.74,1312500.0,24.5777,24.6159,24.5586,24.6064,1312500.0
2023-10-04 13:50:00,25.73,25.74,25.64,25.65,1115557.0,24.5968,24.6064,24.5108,24.5203,1115557.0
2023-10-04 14:00:00,25.66,25.68,25.61,25.62,1225063.0,24.5299,24.549,24.4821,24.4916,1225063.0
2023-10-04 14:10:00,25.62,25.64,25.6,25.64,1632527.0,24.4916,24.5108,24.4725,24.5108,1632527.0
2023-10-04 14:20:00,25.64,25.66,25.58,25.64,1196281.0,24.5108,24.5299,24.4534,24.5108,1196281.0
2023-10-04 14:30:00,25.64,25.68,25.62,25.66,963460.0,24.5108,24.549,24.4916,24.5299,963460.0
2023-10-04 14:40:00,25.66,25.7,25.64,25.67,812465.0,24.5299,24.5681,24.5108,24.5394,812465.0
2023-10-04 14:50:00,25.67,25.7,25.65,25.7,484678.0,24.5394,24.5681,24.5203,24.5681,484678.0
2023-10-04 15:00:00,25.69,25.71,25.66,25.68,1196723.0,24.5586,24.5777,24.5299,24.549,1196723.0
2023-10-04 15:10:00,25.68,25.79,25.67,25.76,1512459.0,24.549,24.6542,24.5394,24.6255,1512459.0
2023-10-04 15:20:00,25.76,25.8,25.75,25.79,867892.0,24.6255,24.6637,24.6159,24.6542,867892.0
2023-10-04 15:30:00,25.79,25.9,25.78,25.88,1463969.0,24.6542,24.7593,24.6446,24.7402,1463969.0
2023-10-04 15:40:00,25.88,25.93,25.86,25.91,1385284.0,24.7402,24.788,24.7211,24.7689,1385284.0
2023-10-04 15:50:00,25.9,25.96,25.87,25.93,3364273.0,24.7593,24.8167,24.7306,24.788,3364273.0
2023-10-05 09:30:00,25.78,25.83,25.64,25.64,2266299.0,24.6446,24.6924,24.5108,24.5108,2266299.0
2023-10-05 09:40:00,25.65,25.68,25.56,25.63,1724561.0,24.5203,24.549,24.4343,24.5012,1724561.0
2023-10-05 09:50:00,25.64,25.84,25.63,25.83,1377077.0,24.5108,24.702,24.5012,24.6924,1377077.0
2023-10-05 10:00:00,25.83,25.84,25.74,25.84,998329.0,24.6924,24.702,24.6064,24.702,998329.0
2023-10-05 10:10:00,25.84,25.89,25.79,25.89,1112160.0,24.702,24.7498,24.6542,24.7498,1112160.0
2023-10-05 10:20:00,25.88,25.89,25.8,25.82,902013.0,24.7402,24.7498,24.6637,24.6828,902013.0
2023-10-05 10:30:00,25.82,25.83,25.75,25.8,905843.0,24.6828,24.6924,24.6159,24.6637,905843.0
2023-10-05 10:40:00,25.8,25.86,25.78,25.84,1704688.0,24.6637,24.7211,24.6446,24.702,1704688.0
2023-10-05 10:50:00,25.84,25.86,25.8,25.83,911623.0,24.702,24.7211,24.6637,24.6924,911623.0
2023-10-05 11:00:00,25.83,25.84,25.77,25.8,618550.0,24.6924,24.702,24.635,24.6637,618550.0
2023-10-05 11:10:00,25.8,25.84,25.78,25.8,802275.0,24.6637,24.702,24.6446,24.6637,802275.0
2023-10-05 11:20:00,25.8,25.83,25.76,25.79,1141347.0,24.6637,24.6924,24.6255,24.6542,1141347.0
2023-10-05 11:30:00,25.79,25.79,25.74,25.76,548293.0,24.6542,24.6542,24.6064,24.6255,548293.0
2023-10-05 11:40:00,25.77,25.78,25.71,25.71,581676.0,24.635,24.6446,24.5777,24.5777,581676.0
2023-10-05 11:50:00,25.71,25.72,25.62,25.64,1140141.0,24.5777,24.5872,24.4916,24.5108,1140141.0
2023-10-05 12:00:00,25.64,25.71,25.63,25.68,755493.0,24.5108,24.5777,24.5012,24.549,755493.0
2023-10-05 12:10:00,25.68,25.72,25.61,25.63,598508.0,24.549,24.5872,24.4821,24.5012,598508.0
2023-10-05 12:20:00,25.63,25.71,25.62,25.71,630294.0,24.5012,24.5777,24.4916,24.5777,630294.0
2023-10-05 12:30:00,25.71,25.74,25.69,25.72,720796.0,24.5777,24.6064,24.5586,24.5872,720796.0
2023-10-05 12:40:00,25.72,25.73,25.68,25.7,942810.0,24.5872,24.5968,24.549,24.5681,942810.0
2023-10-05 12:50:00,25.69,25.75,25.69,25.75,599523.0,24.5586,24.6159,24.5586,24.6159,599523.0
2023-10-05 13:00:00,25.75,25.76,25.73,25.74,578716.0,24.6159,24.6255,24.5968,24.6064,578716.0
2023-10-05 13:10:00,25.73,25.8,25.73,25.79,826706.0,24.5968,24.6637,24.5968,24.6542,826706.0
2023-10-05 13:20:00,25.79,25.81,25.77,25.8,672344.0,24.6542,24.6733,24.635,24.6637,672344.0
2023-10-05 13:30:00,25.8,25.87,25.77,25.86,1422767.0,24.6637,24.7306,24.635,24.7211,1422767.0
2023-10-05 13:40:00,25.85,25.91,25.85,25.88,774475.0,24.7115,24.7689,24.7115,24.7402,774475.0
2023-10-05 13:50:00,25.87,25.91,25.85,25.91,773704.0,24.7306,24.7689,24.7115,24.7689,773704.0
2023-10-05 14:00:00,25.91,25.96,25.9,25.94,728765.0,24.7689,24.8167,24.7593,24.7976,728765.0
2023-10-05 14:10:00,25.94,25.96,25.92,25.95,765802.0,24.7976,24.8167,24.7784,24.8071,765802.0
2023-10-05 14:20:00,25.95,25.96,25.9,25.94,691868.0,24.8071,24.8167,24.7593,24.7976,691868.0
2023-10-05 14:30:00,25.94,26.01,25.93,26.01,750858.0,24.7976,24.8645,24.788,24.8645,750858.0
2023-10-05 14:40:00,26.01,26.03,25.95,25.96,720671.0,24.8645,24.8836,24.8071,24.8167,720671.0
2023-10-05 14:50:00,25.96,25.97,25.94,25.96,443122.0,24.8167,24.8262,24.7976,24.8167,443122.0
2023-10-05 15:00:00,25.95,25.98,25.95,25.96,540949.0,24.8071,24.8358,24.8071,24.8167,540949.0
2023-10-05 15:10:00,25.96,25.96,25.91,25.93,592958.0,24.8167,24.8167,24.7689,24.788,592958.0
2023-10-05 15:20:00,25.93,26.01,25.92,26.01,776966.0,24.788,24.8645,24.7784,24.8645,776966.0
2023-10-05 15:30:00,26.01,26.05,25.99,26.04,1917482.0,24.8645,24.9027,24.8453,24.8931,1917482.0
2023-10-05 15:40:00,26.04,26.08,26.02,26.03,2234344.0,24.8931,24.9314,24.874,24.8836,2234344.0
2023-10-05 15:50:00,26.03,26.09,26.03,26.06,4464728.0,24.8836,24.9409,24.8836,24.9123,4464728.0
2023-10-06 09:30:00,25.77,25.78,25.55,25.71,2359555.0,24.635,24.6446,24.4247,24.5777,2359555.0
2023-10-06 09:40:00,25.7,25.77,25.57,25.59,1816375.0,24.5681,24.635,24.4438,24.463,1816375.0
2023-10-06 09:50:00,25.59,25.64,25.55,25.62,1760770.0,24.463,24.5108,24.4247,24.4916,1760770.0
2023-10-06 10:00:00,25.63,25.69,25.6,25.62,1201355.0,24.5012,24.5586,24.4725,24.4916,1201355.0
2023-10-06 10:10:00,25.62,25.65,25.52,25.53,1619344.0,24.4916,24.5203,24.396,24.4056,1619344.0
2023-10-06 10:20:00,25.53,25.65,25.46,25.64,1967798.0,24.4056,24.5203,24.3387,24.5108,1967798.0
2023-10-06 10:30:00,25.64,25.69,25.57,25.66,2149950.0,24.5108,24.5586,24.4438,24.5299,2149950.0
2023-10-06 10:40:00,25.67,25.71,25.6,25.62,1410715.0,24.5394,24.5777,24.4725,24.4916,1410715.0
2023-10-06 10:50:00,25.62,25.65,25.57,25.59,951532.0,24.4916,24.5203,24.4438,24.463,951532.0
2023-10-06 11:00:00,25.6,25.76,25.59,25.76,1547208.0,24.4725,24.6255,24.463,24.6255,1547208.0
2023-10-06 11:10:00,25.76,25.84,25.75,25.79,1762027.0,24.6255,24.702,24.6159,24.6542,1762027.0
2023-10-06 11:20:00,25.79,25.97,25.78,25.93,1688753.0,24.6542,24.8262,24.6446,24.788,1688753.0
2023-10-06 11:30:00,25.93,25.99,25.88,25.98,1267952.0,24.788,24.8453,24.7402,24.8358,1267952.0
2023-10-06 11:40:00,25.98,26.08,25.97,26.07,1909217.0,24.8358,24.9314,24.8262,24.9218,1909217.0
2023-10-06 11:50:00,26.08,26.18,26.07,26.16,871096.0,24.9314,25.027,24.9218,25.0079,871096.0
2023-10-06 12:00:00,26.17,26.23,26.11,26.14,1126739.0,25.0174,25.0748,24.9601,24.9887,1126739.0
2023-10-06 12:10:00,26.13,26.14,26.04,26.07,1029825.0,24.9792,24.9887,24.8931,24.9218,1029825.0
2023-10-06 12:20:00,26.07,26.08,25.94,26.0,908338.0,24.9218,24.9314,24.7976,24.8549,908338.0
2023-10-06 12:30:00,26.01,26.02,25.91,25.94,699701.0,24.8645,24.874,24.7689,24.7976,699701.0
2023-10-06 12:40:00,25.93,26.02,25.93,25.99,910486.0,24.788,24.874,24.788,24.8453,910486.0
2023-10-06 12:50:00,25.99,26.0,25.92,25.94,464434.0,24.8453,24.8549,24.7784,24.7976,464434.0
2023-10-06 13:00:00,25.94,26.0,25.93,25.95,422965.0,24.7976,24.8549,24.788,24.8071,422965.0
2023-10-06 13:10:00,25.95,26.01,25.93,25.98,653743.0,24.8071,24.8645,24.788,24.8358,653743.0
2023-10-06 13:20:00,25.98,26.03,25.96,26.01,616825.0,24.8358,24.8836,24.8167,24.8645,616825.0
2023-10-06 13:30:00,26.01,26.06,26.0,26.02,627598.0,24.8645,24.9123,24.8549,24.874,627598.0
2023-10-06 13:40:00,26.02,26.07,26.0,26.07,1500086.0,24.874,24.9218,24.8549,24.9218,1500086.0
2023-10-06 13:50:00,26.06,26.09,26.04,26.08,707067.0,24.9123,24.9409,24.8931,24.9314,707067.0
2023-10-06 14:00:00,26.09,26.11,26.06,26.09,797986.0,24.9409,24.9601,24.9123,24.9409,797986.0
2023-10-06 14:10:00,26.1,26.12,26.08,26.11,804700.0,24.9505,24.9696,24.9314,24.9601,804700.0
2023-10-06 14:20:00,26.1,26.18,26.1,26.17,781778.0,24.9505,25.027,24.9505,25.0174,781778.0
2023-10-06 14:30:00,26.18,26.19,26.15,26.18,959497.0,25.027,25.0365,24.9983,25.027,959497.0
2023-10-06 14:40:00,26.18,26.2,26.17,26.19,1044811.0,25.027,25.0461,25.0174,25.0365,1044811.0
2023-10-06 14:50:00,26.18,26.19,26.12,26.14,833196.0,25.027,25.0365,24.9696,24.9887,833196.0
2023-10-06 15:00:00,26.14,26.15,26.08,26.1,1036689.0,24.9887,24.9983,24.9314,24.9505,1036689.0
2023-10-06 15:10:00,26.1,26.1,26.04,26.07,1032469.0,24.9505,24.9505,24.8931,24.9218,1032469.0
2023-10-06 15:20:00,26.07,26.13,26.06,26.13,1014801.0,24.9218,24.9792,24.9123,24.9792,1014801.0
2023-10-06 15:30:00,26.13,26.15,26.09,26.14,917236.0,24.9792,24.9983,24.9409,24.9887,917236.0
2023-10-06 15:40:00,26.14,26.15,26.12,26.14,1288864.0,24.9887,24.9983,24.9696,24.9887,1288864.0
2023-10-06 15:50:00,26.14,26.16,26.06,26.07,3786860.0,24.9887,25.0079,24.9123,24.9218,3786860.0
2023-10-09 09:30:00,25.76,26.15,25.72,26.11,1827502.0,24.6255,24.9983,24.5872,24.9601,1827502.0
2023-10-09 09:40:00,26.11,26.13,25.91,25.91,1203987.0,24.9601,24.9792,24.7689,24.7689,1203987.0
2023-10-09 09:50:00,25.92,25.95,25.81,25.94,1197803.0,24.7784,24.8071,24.6733,24.7976,1197803.0
2023-10-09 10:00:00,25.94,25.96,25.81,25.83,617182.0,24.7976,24.8167,24.6733,24.6924,617182.0
2023-10-09 10:10:00,25.84,25.85,25.76,25.82,745257.0,24.702,24.7115,24.6255,24.6828,745257.0
2023-10-09 10:20:00,25.81,25.83,25.78,25.81,578047.0,24.6733,24.6924,24.6446,24.6733,578047.0
2023-10-09 10:30:00,25.81,25.85,25.79,25.83,549511.0,24.6733,24.7115,24.6542,24.6924,549511.0
2023-10-09 10:40:00,25.84,25.9,25.8,25.81,636148.0,24.702,24.7593,24.6637,24.6733,636148.0
2023-10-09 10:50:00,25.8,25.83,25.76,25.83,642693.0,24.6637,24.6924,24.6255,24.6924,642693.0
2023-10-09 11:00:00,25.82,25.95,25.81,25.94,657510.0,24.6828,24.8071,24.6733,24.7976,657510.0
2023-10-09 11:10:00,25.94,25.95,25.92,25.94,582185.0,24.7976,24.8071,24.7784,24.7976,582185.0
2023-10-09 11:20:00,25.94,25.98,25.93,25.97,838116.0,24.7976,24.8358,24.788,24.8262,838116.0
2023-10-09 11:30:00,25.97,25.99,25.94,25.95,714578.0,24.8262,24.8453,24.7976,24.8071,714578.0
2023-10-09 11:40:00,25.95,25.96,25.92,25.96,735792.0,24.8071,24.8167,24.7784,24.8167,735792.0
2023-10-09 11:50:00,25.96,26.02,25.95,26.0,665176.0,24.8167,24.874,24.8071,24.8549,665176.0
2023-10-09 12:00:00,26.01,26.06,25.96,26.05,1079915.0,24.8645,24.9123,24.8167,24.9027,1079915.0
2023-10-09 12:10:00,26.05,26.07,26.03,26.07,744339.0,24.9027,24.9218,24.8836,24.9218,744339.0
2023-10-09 12:20:00,26.07,26.09,25.98,25.99,959956.0,24.9218,24.9409,24.8358,24.8453,959956.0
2023-10-09 12:30:00,25.98,26.02,25.97,26.0,754315.0,24.8358,24.874,24.8262,24.8549,754315.0
2023-10-09 12:40:00,26.0,26.02,25.98,26.02,744579.0,24.8549,24.874,24.8358,24.874,744579.0
2023-10-09 12:50:00,26.02,26.04,25.98,26.01,503851.0,24.874,24.8931,24.8358,24.8645,503851.0
2023-10-09 13:00:00,26.01,26.04,25.99,26.01,403601.0,24.8645,24.8931,24.8453,24.8645,403601.0
2023-10-09 13:10:00,26.01,26.06,25.99,26.05,412656.0,24.8645,24.9123,24.8453,24.9027,412656.0
2023-10-09 13:20:00,26.04,26.09,26.03,26.08,421898.0,24.8931,24.9409,24.8836,24.9314,421898.0
2023-10-09 13:30:00,26.08,26.14,26.07,26.14,915094.0,24.9314,24.9887,24.9218,24.9887,915094.0
2023-10-09 13:40:00,26.14,26.26,26.13,26.26,786580.0,24.9887,25.1035,24.9792,25.1035,786580.0
2023-10-09 13:50:00,26.26,26.29,26.25,26.28,903990.0,25.1035,25.1321,25.0939,25.1226,903990.0
2023-10-09 14:00:00,26.28,26.3,26.25,26.3,1023375.0,25.1226,25.1417,25.0939,25.1417,1023375.0
2023-10-09 14:10:00,26.3,26.34,26.28,26.34,681360.0,25.1417,25.1799,25.1226,25.1799,681360.0
2023-10-09 14:20:00,26.34,26.34,26.28,26.32,964058.0,25.1799,25.1799,25.1226,25.1608,964058.0
2023-10-09 14:30:00,26.32,26.32,26.25,26.28,724928.0,25.1608,25.1608,25.0939,25.1226,724928.0
2023-10-09 14:40:00,26.28,26.33,26.28,26.31,786879.0,25.1226,25.1704,25.1226,25.1513,786879.0
2023-10-09 14:50:00,26.31,26.36,26.3,26.35,589997.0,25.1513,25.1991,25.1417,25.1895,589997.0
2023-10-09 15:00:00,26.35,26.35,26.3,26.32,719462.0,25.1895,25.1895,25.1417,25.1608,719462.0
2023-10-09 15:10:00,26.32,26.33,26.26,26.29,567619.0,25.1608,25.1704,25.1035,25.1321,567619.0
2023-10-09 15:20:00,26.29,26.35,26.28,26.33,1243460.0,25.1321,25.1895,25.1226,25.1704,1243460.0
2023-10-09 15:30:00,26.33,26.34,26.27,26.28,871427.0,25.1704,25.1799,25.113,25.1226,871427.0
2023-10-09 15:40:00,26.27,26.31,26.27,26.3,1419438.0,25.113,25.1513,25.113,25.1417,1419438.0
2023-10-09 15:50:00,26.3,26.32,26.29,26.31,2651464.0,25.1417,25.1608,25.1321,25.1513,2651464.0
2023-10-10 09:30:00,26.61,26.81,26.57,26.79,2496500.0,25.438,25.6292,25.3998,25.6101,2496500.0
2023-10-10 09:40:00,26.79,26.87,26.69,26.8,1515149.0,25.6101,25.6866,25.5145,25.6197,1515149.0
2023-10-10 09:50:00,26.81,26.91,26.79,26.88,1479778.0,25.6292,25.7248,25.6101,25.6962,1479778.0
2023-10-10 10:00:00,26.88,27.06,26.86,27.06,1569320.0,25.6962,25.8682,25.677,25.8682,1569320.0
2023-10-10 10:10:00,27.06,27.16,27.05,27.13,1799213.0,25.8682,25.9638,25.8587,25.9351,1799213.0
2023-10-10 10:20:00,27.14,27.17,27.1,27.11,1516793.0,25.9447,25.9734,25.9065,25.916,1516793.0
2023-10-10 10:30:00,27.11,27.16,27.05,27.12,1278971.0,25.916,25.9638,25.8587,25.9256,1278971.0
2023-10-10 10:40:00,27.11,27.13,27.03,27.08,1182847.0,25.916,25.9351,25.8395,25.8873,1182847.0
2023-10-10 10:50:00,27.07,27.13,27.04,27.13,852661.0,25.8778,25.9351,25.8491,25.9351,852661.0
2023-10-10 11:00:00,27.13,27.21,27.08,27.2,1221983.0,25.9351,26.0116,25.8873,26.0021,1221983.0
2023-10-10 11:10:00,27.2,27.3,27.19,27.28,1826726.0,26.0021,26.0977,25.9925,26.0785,1826726.0
2023-10-10 11:20:00,27.28,27.3,27.22,27.23,1660206.0,26.0785,26.0977,26.0212,26.0307,1660206.0
2023-10-10 11:30:00,27.22,27.23,27.13,27.14,1025781.0,26.0212,26.0307,25.9351,25.9447,1025781.0
2023-10-10 11:40:00,27.14,27.16,27.11,27.14,640019.0,25.9447,25.9638,25.916,25.9447,640019.0
2023-10-10 11:50:00,27.14,27.2,27.12,27.19,498219.0,25.9447,26.0021,25.9256,25.9925,498219.0
2023-10-10 12:00:00,27.19,27.26,27.18,27.24,560976.0,25.9925,26.0594,25.9829,26.0403,560976.0
2023-10-10 12:10:00,27.23,27.29,27.23,27.27,565738.0,26.0307,26.0881,26.0307,26.069,565738.0
2023-10-10 12:20:00,27.27,27.3,27.25,27.29,820501.0,26.069,26.0977,26.0499,26.0881,820501.0
2023-10-10 12:30:00,27.29,27.3,27.25,27.26,717635.0,26.0881,26.0977,26.0499,26.0594,717635.0
2023-10-10 12:40:00,27.25,27.26,27.23,27.23,795053.0,26.0499,26.0594,26.0307,26.0307,795053.0
2023-10-10 12:50:00,27.24,27.28,27.22,27.28,530991.0,26.0403,26.0785,26.0212,26.0785,530991.0
2023-10-10 13:00:00,27.28,27.29,27.16,27.18,771934.0,26.0785,26.0881,25.9638,25.9829,771934.0
2023-10-10 13:10:00,27.18,27.21,27.15,27.2,685504.0,25.9829,26.0116,25.9543,26.0021,685504.0
2023-10-10 13:20:00,27.2,27.23,27.15,27.18,817062.0,26.0021,26.0307,25.9543,25.9829,817062.0
2023-10-10 13:30:00,27.18,27.19,27.13,27.14,567163.0,25.9829,25.9925,25.9351,25.9447,567163.0
2023-10-10 13:40:00,27.14,27.17,27.14,27.17,392454.0,25.9447,25.9734,25.9447,25.9734,392454.0
2023-10-10 13:50:00,27.17,27.18,27.14,27.17,348877.0,25.9734,25.9829,25.9447,25.9734,348877.0
2023-10-10 14:00:00,27.18,27.18,27.13,27.14,714399.0,25.9829,25.9829,25.9351,25.9447,714399.0
2023-10-10 14:10:00,27.14,27.16,27.06,27.1,868612.0,25.9447,25.9638,25.8682,25.9065,868612.0
2023-10-10 14:20:00,27.1,27.1,27.04,27.06,674459.0,25.9065,25.9065,25.8491,25.8682,674459.0
2023-10-10 14:30:00,27.07,27.11,27.04,27.07,915772.0,25.8778,25.916,25.8491,25.8778,915772.0
2023-10-10 14:40:00,27.07,27.15,27.05,27.11,788688.0,25.8778,25.9543,25.8587,25.916,788688.0
2023-10-10 14:50:00,27.11,27.12,27.03,27.04,877388.0,25.916,25.9256,25.8395,25.8491,877388.0
2023-10-10 15:00:00,27.04,27.06,27.01,27.03,937299.0,25.8491,25.8682,25.8204,25.8395,937299.0
2023-10-10 15:10:00,27.03,27.06,27.0,27.02,778718.0,25.8395,25.8682,25.8109,25.83,778718.0
2023-10-10 15:20:00,27.02,27.03,26.97,26.98,604584.0,25.83,25.8395,25.7822,25.7917,604584.0
2023-10-10 15:30:00,26.97,27.0,26.95,26.99,968958.0,25.7822,25.8109,25.7631,25.8013,968958.0
2023-10-10 15:40:00,26.99,27.04,26.98,27.04,1146203.0,25.8013,25.8491,25.7917,25.8491,1146203.0
2023-10-10 15:50:00,27.03,27.05,26.98,27.0,2889744.0,25.8395,25.8587,25.7917,25.8109,2889744.0
2023-10-11 09:30:00,27.17,27.34,27.14,27.33,1729172.0,25.9734,26.1359,25.9447,26.1263,1729172.0
2023-10-11 09:40:00,27.33,27.44,27.3,27.32,1415233.0,26.1263,26.2315,26.0977,26.1168,1415233.0
2023-10-11 09:50:00,27.32,27.32,27.11,27.2,1233013.0,26.1168,26.1168,25.916,26.0021,1233013.0
2023-10-11 10:00:00,27.2,27.28,27.15,27.16,1129005.0,26.0021,26.0785,25.9543,25.9638,1129005.0
2023-10-11 10:10:00,27.16,27.16,27.06,27.09,798658.0,25.9638,25.9638,25.8682,25.8969,798658.0
2023-10-11 10:20:00,27.1,27.15,27.06,27.14,636609.0,25.9065,25.9543,25.8682,25.9447,636609.0
2023-10-11 10:30:00,27.14,27.17,27.06,27.11,831747.0,25.9447,25.9734,25.8682,25.916,831747.0
2023-10-11 10:40:00,27.11,27.15,27.1,27.14,511416.0,25.916,25.9543,25.9065,25.9447,511416.0
2023-10-11 10:50:00,27.14,27.2,27.12,27.2,928950.0,25.9447,26.0021,25.9256,26.0021,928950.0
2023-10-11 11:00:00,27.2,27.22,27.09,27.1,1130592.0,26.0021,26.0212,25.8969,25.9065,1130592.0
2023-10-11 11:10:00,27.1,27.1,26.91,26.95,1309906.0,25.9065,25.9065,25.7248,25.7631,1309906.0
2023-10-11 11:20:00,26.95,27.04,26.93,27.01,1045114.0,25.7631,25.8491,25.7439,25.8204,1045114.0
2023-10-11 11:30:00,27.0,27.07,27.0,27.04,976581.0,25.8109,25.8778,25.8109,25.8491,976581.0
2023-10-11 11:40:00,27.04,27.04,26.95,26.96,664061.0,25.8491,25.8491,25.7631,25.7726,664061.0
2023-10-11 11:50:00,26.96,27.01,26.95,26.95,729825.0,25.7726,25.8204,25.7631,25.7631,729825.0
2023-10-11 12:00:00,26.96,27.0,26.95,26.99,666918.0,25.7726,25.8109,25.7631,25.8013,666918.0
2023-10-11 12:10:00,26.99,27.0,26.93,26.96,730732.0,25.8013,25.8109,25.7439,25.7726,730732.0
2023-10-11 12:20:00,26.96,26.98,26.9,26.92,685081.0,25.7726,25.7917,25.7153,25.7344,685081.0
2023-10-11 12:30:00,26.92,26.99,26.9,26.96,775442.0,25.7344,25.8013,25.7153,25.7726,775442.0
2023-10-11 12:40:00,26.97,26.99,26.92,26.93,783316.0,25.7822,25.8013,25.7344,25.7439,783316.0
2023-10-11 12:50:00,26.93,26.99,26.92,26.99,946235.0,25.7439,25.8013,25.7344,25.8013,946235.0
2023-10-11 13:00:00,26.99,27.01,26.96,27.0,588630.0,25.8013,25.8204,25.7726,25.8109,588630.0
2023-10-11 13:10:00,27.01,27.03,26.95,26.96,923504.0,25.8204,25.8395,25.7631,25.7726,923504.0
2023-10-11 13:20:00,26.96,26.99,26.95,26.96,737880.0,25.7726,25.8013,25.7631,25.7726,737880.0
2023-10-11 13:30:00,26.96,26.97,26.95,26.96,861956.0,25.7726,25.7822,25.7631,25.7726,861956.0
2023-10-11 13:40:00,26.96,26.96,26.93,26.93,540593.0,25.7726,25.7726,25.7439,25.7439,540593.0
2023-10-11 13:50:00,26.93,26.99,26.93,26.98,486430.0,25.7439,25.8013,25.7439,25.7917,486430.0
2023-10-11 14:00:00,26.98,27.02,26.96,26.97,419768.0,25.7917,25.83,25.7726,25.7822,419768.0
2023-10-11 14:10:00,26.96,27.04,26.95,27.01,533356.0,25.7726,25.8491,25.7631,25.8204,533356.0
2023-10-11 14:20:00,27.02,27.07,27.0,27.01,913243.0,25.83,25.8778,25.8109,25.8204,913243.0
2023-10-11 14:30:00,27.01,27.05,27.0,27.01,728154.0,25.8204,25.8587,25.8109,25.8204,728154.0
2023-10-11 14:40:00,27.01,27.03,26.98,26.99,821960.0,25.8204,25.8395,25.7917,25.8013,821960.0
2023-10-11 14:50:00,26.99,27.0,26.96,26.99,559518.0,25.8013,25.8109,25.7726,25.8013,559518.0
2023-10-11 15:00:00,26.99,27.01,26.98,27.01,420493.0,25.8013,25.8204,25.7917,25.8204,420493.0
2023-10-11 15:10:00,27.01,27.02,26.96,26.98,552035.0,25.8204,25.83,25.7726,25.7917,552035.0
2023-10-11 15:20:00,26.98,27.01,26.97,27.01,586354.0,25.7917,25.8204,25.7822,25.8204,586354.0
2023-10-11 15:30:00,27.01,27.03,26.98,27.03,572564.0,25.8204,25.8395,25.7917,25.8395,572564.0
2023-10-11 15:40:00,27.02,27.04,27.01,27.01,846790.0,25.83,25.8491,25.8204,25.8204,846790.0
2023-10-11 15:50:00,27.02,27.04,26.99,27.02,1892031.0,25.83,25.8491,25.8013,25.83,1892031.0
2023-10-12 09:30:00,26.97,26.99,26.68,26.74,2010637.0,25.7822,25.8013,25.505,25.5623,2010637.0
2023-10-12 09:40:00,26.74,26.82,26.68,26.74,1007690.0,25.5623,25.6388,25.505,25.5623,1007690.0
2023-10-12 09:50:00,26.74,26.76,26.66,26.7,1110192.0,25.5623,25.5814,25.4858,25.5241,1110192.0
2023-10-12 10:00:00,26.7,26.72,26.61,26.71,1645987.0,25.5241,25.5432,25.438,25.5336,1645987.0
2023-10-12 10:10:00,26.71,26.79,26.7,26.78,1041450.0,25.5336,25.6101,25.5241,25.6006,1041450.0
2023-10-12 10:20:00,26.77,26.87,26.75,26.84,1080716.0,25.591,25.6866,25.5719,25.6579,1080716.0
2023-10-12 10:30:00,26.84,26.89,26.82,26.86,639914.0,25.6579,25.7057,25.6388,25.677,639914.0
2023-10-12 10:40:00,26.86,26.91,26.83,26.87,1054163.0,25.677,25.7248,25.6484,25.6866,1054163.0
2023-10-12 10:50:00,26.87,26.9,26.83,26.89,1131366.0,25.6866,25.7153,25.6484,25.7057,1131366.0
2023-10-12 11:00:00,26.89,26.9,26.84,26.89,1230840.0,25.7057,25.7153,25.6579,25.7057,1230840.0
2023-10-12 11:10:00,26.89,26.91,26.84,26.85,1395374.0,25.7057,25.7248,25.6579,25.6675,1395374.0
2023-10-12 11:20:00,26.85,26.91,26.85,26.89,988585.0,25.6675,25.7248,25.6675,25.7057,988585.0
2023-10-12 11:30:00,26.89,26.9,26.83,26.86,554603.0,25.7057,25.7153,25.6484,25.677,554603.0
2023-10-12 11:40:00,26.86,26.86,26.75,26.75,1090334.0,25.677,25.677,25.5719,25.5719,1090334.0
2023-10-12 11:50:00,26.75,26.81,26.74,26.81,417870.0,25.5719,25.6292,25.5623,25.6292,417870.0
2023-10-12 12:00:00,26.8,26.89,26.8,26.89,581223.0,25.6197,25.7057,25.6197,25.7057,581223.0
2023-10-12 12:10:00,26.89,27.08,26.88,27.05,1379855.0,25.7057,25.8873,25.6962,25.8587,1379855.0
2023-10-12 12:20:00,27.04,27.06,26.98,27.0,694464.0,25.8491,25.8682,25.7917,25.8109,694464.0
2023-10-12 12:30:00,26.99,27.02,26.96,27.02,596432.0,25.8013,25.83,25.7726,25.83,596432.0
2023-10-12 12:40:00,27.02,27.03,27.0,27.01,438935.0,25.83,25.8395,25.8109,25.8204,438935.0
2023-10-12 12:50:00,27.02,27.03,26.98,27.02,631708.0,25.83,25.8395,25.7917,25.83,631708.0
2023-10-12 13:00:00,27.02,27.02,26.89,26.92,919117.0,25.83,25.83,25.7057,25.7344,919117.0
2023-10-12 13:10:00,26.92,26.93,26.89,26.92,639402.0,25.7344,25.7439,25.7057,25.7344,639402.0
2023-10-12 13:20:00,26.91,26.94,26.84,26.84,476146.0,25.7248,25.7535,25.6579,25.6579,476146.0
2023-10-12 13:30:00,26.84,26.86,26.78,26.78,596447.0,25.6579,25.677,25.6006,25.6006,596447.0
2023-10-12 13:40:00,26.79,26.81,26.75,26.8,779261.0,25.6101,25.6292,25.5719,25.6197,779261.0
2023-10-12 13:50:00,26.8,26.81,26.73,26.75,909303.0,25.6197,25.6292,25.5528,25.5719,909303.0
2023-10-12 14:00:00,26.75,26.8,26.74,26.75,501844.0,25.5719,25.6197,25.5623,25.5719,501844.0
2023-10-12 14:10:00,26.75,26.75,26.67,26.7,985721.0,25.5719,25.5719,25.4954,25.5241,985721.0
2023-10-12 14:20:00,26.7,26.79,26.69,26.79,984135.0,25.5241,25.6101,25.5145,25.6101,984135.0
2023-10-12 14:30:00,26.79,26.82,26.76,26.78,590494.0,25.6101,25.6388,25.5814,25.6006,590494.0
2023-10-12 14:40:00,26.78,26.81,26.75,26.8,563811.0,25.6006,25.6292,25.5719,25.6197,563811.0
2023-10-12 14:50:00,26.8,26.82,26.77,26.78,507296.0,25.6197,25.6388,25.591,25.6006,507296.0
2023-10-12 15:00:00,26.78,26.8,26.76,26.8,774499.0,25.6006,25.6197,25.5814,25.6197,774499.0
2023-10-12 15:10:00,26.8,26.85,26.78,26.85,671298.0,25.6197,25.6675,25.6006,25.6675,671298.0
2023-10-12 15:20:00,26.84,26.85,26.8,26.82,713992.0,25.6579,25.6675,25.6197,25.6388,713992.0
2023-10-12 15:30:00,26.82,26.89,26.8,26.89,770432.0,25.6388,25.7057,25.6197,25.7057,770432.0
2023-10-12 15:40:00,26.89,26.9,26.85,26.87,894738.0,25.7057,25.7153,25.6675,25.6866,894738.0
2023-10-12 15:50:00,26.87,26.92,26.86,26.89,2673756.0,25.6866,25.7344,25.677,25.7057,2673756.0
2023-10-13 09:30:00,27.43,27.68,27.31,27.68,4268554.0,26.2219,26.4609,26.1072,26.4609,4268554.0
2023-10-13 09:40:00,27.68,27.72,27.25,27.28,3053887.0,26.4609,26.4992,26.0499,26.0785,3053887.0
2023-10-13 09:50:00,27.28,27.5,27.25,27.33,2096938.0,26.0785,26.2888,26.0499,26.1263,2096938.0
2023-10-13 10:00:00,27.35,27.37,27.15,27.21,2065330.0,26.1455,26.1646,25.9543,26.0116,2065330.0
2023-10-13 10:10:00,27.22,27.25,27.12,27.19,1141476.0,26.0212,26.0499,25.9256,25.9925,1141476.0
2023-10-13 10:20:00,27.2,27.21,27.02,27.04,1615556.0,26.0021,26.0116,25.83,25.8491,1615556.0
2023-10-13 10:30:00,27.04,27.25,27.03,27.17,1536142.0,25.8491,26.0499,25.8395,25.9734,1536142.0
2023-10-13 10:40:00,27.16,27.2,27.1,27.17,715610.0,25.9638,26.0021,25.9065,25.9734,715610.0
2023-10-13 10:50:00,27.18,27.23,27.13,27.21,717480.0,25.9829,26.0307,25.9351,26.0116,717480.0
2023-10-13 11:00:00,27.21,27.21,27.07,27.15,747327.0,26.0116,26.0116,25.8778,25.9543,747327.0
2023-10-13 11:10:00,27.14,27.16,27.09,27.14,510499.0,25.9447,25.9638,25.8969,25.9447,510499.0
2023-10-13 11:20:00,27.14,27.21,27.09,27.16,776295.0,25.9447,26.0116,25.8969,25.9638,776295.0
2023-10-13 11:30:00,27.17,27.18,27.12,27.16,840868.0,25.9734,25.9829,25.9256,25.9638,840868.0
2023-10-13 11:40:00,27.16,27.2,27.12,27.13,824429.0,25.9638,26.0021,25.9256,25.9351,824429.0
2023-10-13 11:50:00,27.13,27.13,26.99,27.03,1122263.0,25.9351,25.9351,25.8013,25.8395,1122263.0
2023-10-13 12:00:00,27.02,27.06,26.99,27.02,786468.0,25.83,25.8682,25.8013,25.83,786468.0
2023-10-13 12:10:00,27.02,27.02,26.92,26.98,793953.0,25.83,25.83,25.7344,25.7917,793953.0
2023-10-13 12:20:00,26.99,27.02,26.95,26.95,800560.0,25.8013,25.83,25.7631,25.7631,800560.0
2023-10-13 12:30:00,26.96,26.97,26.9,26.91,599808.0,25.7726,25.7822,25.7153,25.7248,599808.0
2023-10-13 12:40:00,26.9,26.91,26.77,26.77,1029370.0,25.7153,25.7248,25.591,25.591,1029370.0
2023-10-13 12:50:00,26.77,26.8,26.66,26.77,1644921.0,25.591,25.6197,25.4858,25.591,1644921.0
2023-10-13 13:00:00,26.77,26.8,26.69,26.69,777637.0,25.591,25.6197,25.5145,25.5145,777637.0
2023-10-13 13:10:00,26.69,26.7,26.62,26.62,814975.0,25.5145,25.5241,25.4476,25.4476,814975.0
2023-10-13 13:20:00,26.63,26.64,26.54,26.55,827361.0,25.4572,25.4667,25.3711,25.3807,827361.0
2023-10-13 13:30:00,26.55,26.59,26.52,26.55,752626.0,25.3807,25.4189,25.352,25.3807,752626.0
2023-10-13 13:40:00,26.55,26.67,26.55,26.64,1320690.0,25.3807,25.4954,25.3807,25.4667,1320690.0
2023-10-13 13:50:00,26.64,26.68,26.62,26.64,850135.0,25.4667,25.505,25.4476,25.4667,850135.0
2023-10-13 14:00:00,26.64,26.75,26.61,26.74,1011644.0,25.4667,25.5719,25.438,25.5623,1011644.0
2023-10-13 14:10:00,26.75,26.8,26.72,26.77,870822.0,25.5719,25.6197,25.5432,25.591,870822.0
2023-10-13 14:20:00,26.78,26.82,26.72,26.74,756112.0,25.6006,25.6388,25.5432,25.5623,756112.0
2023-10-13 14:30:00,26.75,26.8,26.68,26.7,625248.0,25.5719,25.6197,25.505,25.5241,625248.0
2023-10-13 14:40:00,26.7,26.71,26.63,26.64,656418.0,25.5241,25.5336,25.4572,25.4667,656418.0
2023-10-13 14:50:00,26.64,26.73,26.63,26.73,727098.0,25.4667,25.5528,25.4572,25.5528,727098.0
2023-10-13 15:00:00,26.73,26.76,26.67,26.75,586839.0,25.5528,25.5814,25.4954,25.5719,586839.0
2023-10-13 15:10:00,26.75,26.78,26.7,26.71,593192.0,25.5719,25.6006,25.5241,25.5336,593192.0
2023-10-13 15:20:00,26.71,26.73,26.66,26.69,601852.0,25.5336,25.5528,25.4858,25.5145,601852.0
2023-10-13 15:30:00,26.69,26.75,26.66,26.69,1150377.0,25.5145,25.5719,25.4858,25.5145,1150377.0
2023-10-13 15:40:00,26.69,26.76,26.66,26.75,1147108.0,25.5145,25.5814,25.4858,25.5719,1147108.0
2023-10-13 15:50:00,26.74,26.79,26.72,26.76,3635171.0,25.5623,25.6101,25.5432,25.5814,3635171.0
2023-10-16 09:30:00,27.14,27.18,26.92,26.98,1894856.0,25.9447,25.9829,25.7344,25.7917,1894856.0
2023-10-16 09:40:00,26.97,27.04,26.91,26.93,934416.0,25.7822,25.8491,25.7248,25.7439,934416.0
2023-10-16 09:50:00,26.94,27.01,26.86,26.87,1108264.0,25.7535,25.8204,25.677,25.6866,1108264.0
2023-10-16 10:00:00,26.88,26.9,26.77,26.83,771572.0,25.6962,25.7153,25.591,25.6484,771572.0
2023-10-16 10:10:00,26.83,26.97,26.82,26.96,851140.0,25.6484,25.7822,25.6388,25.7726,851140.0
2023-10-16 10:20:00,26.96,27.05,26.95,27.04,1011126.0,25.7726,25.8587,25.7631,25.8491,1011126.0
2023-10-16 10:30:00,27.05,27.09,27.02,27.03,977568.0,25.8587,25.8969,25.83,25.8395,977568.0
2023-10-16 10:40:00,27.03,27.08,27.0,27.04,1063171.0,25.8395,25.8873,25.8109,25.8491,1063171.0
2023-10-16 10:50:00,27.05,27.1,27.04,27.09,1044509.0,25.8587,25.9065,25.8491,25.8969,1044509.0
2023-10-16 11:00:00,27.09,27.13,27.07,27.08,995416.0,25.8969,25.9351,25.8778,25.8873,995416.0
2023-10-16 11:10:00,27.08,27.09,27.01,27.04,1081860.0,25.8873,25.8969,25.8204,25.8491,1081860.0
2023-10-16 11:20:00,27.04,27.05,27.01,27.03,1279524.0,25.8491,25.8587,25.8204,25.8395,1279524.0
2023-10-16 11:30:00,27.02,27.04,26.96,26.96,1344107.0,25.83,25.8491,25.7726,25.7726,1344107.0
2023-10-16 11:40:00,26.96,26.98,26.93,26.95,973413.0,25.7726,25.7917,25.7439,25.7631,973413.0
2023-10-16 11:50:00,26.95,27.04,26.94,27.01,1093328.0,25.7631,25.8491,25.7535,25.8204,1093328.0
2023-10-16 12:00:00,27.01,27.04,26.99,27.02,1002025.0,25.8204,25.8491,25.8013,25.83,1002025.0
2023-10-16 12:10:00,27.01,27.02,26.94,26.96,872341.0,25.8204,25.83,25.7535,25.7726,872341.0
2023-10-16 12:20:00,26.96,27.01,26.92,27.01,1132787.0,25.7726,25.8204,25.7344,25.8204,1132787.0
2023-10-16 12:30:00,27.01,27.03,26.99,27.01,780334.0,25.8204,25.8395,25.8013,25.8204,780334.0
2023-10-16 12:40:00,27.02,27.03,26.97,26.97,840494.0,25.83,25.8395,25.7822,25.7822,840494.0
2023-10-16 12:50:00,26.97,26.99,26.93,26.95,1021015.0,25.7822,25.8013,25.7439,25.7631,1021015.0
2023-10-16 13:00:00,26.95,27.02,26.94,26.98,829018.0,25.7631,25.83,25.7535,25.7917,829018.0
2023-10-16 13:10:00,26.97,26.99,26.91,26.92,732349.0,25.7822,25.8013,25.7248,25.7344,732349.0
2023-10-16 13:20:00,26.91,26.93,26.83,26.91,1527440.0,25.7248,25.7439,25.6484,25.7248,1527440.0
2023-10-16 13:30:00,26.9,26.95,26.87,26.94,1346593.0,25.7153,25.7631,25.6866,25.7535,1346593.0
2023-10-16 13:40:00,26.94,26.99,26.94,26.95,1013379.0,25.7535,25.8013,25.7535,25.7631,1013379.0
2023-10-16 13:50:00,26.95,26.95,26.93,26.94,699694.0,25.7631,25.7631,25.7439,25.7535,699694.0
2023-10-16 14:00:00,26.94,26.96,26.9,26.95,629345.0,25.7535,25.7726,25.7153,25.7631,629345.0
2023-10-16 14:10:00,26.95,26.96,26.91,26.94,691197.0,25.7631,25.7726,25.7248,25.7535,691197.0
2023-10-16 14:20:00,26.95,26.95,26.9,26.91,597660.0,25.7631,25.7631,25.7153,25.7248,597660.0
2023-10-16 14:30:00,26.91,26.94,26.89,26.91,923929.0,25.7248,25.7535,25.7057,25.7248,923929.0
2023-10-16 14:40:00,26.91,26.95,26.9,26.93,710244.0,25.7248,25.7631,25.7153,25.7439,710244.0
2023-10-16 14:50:00,26.93,26.96,26.92,26.96,520346.0,25.7439,25.7726,25.7344,25.7726,520346.0
2023-10-16 15:00:00,26.96,26.97,26.91,26.94,840015.0,25.7726,25.7822,25.7248,25.7535,840015.0
2023-10-16 15:10:00,26.94,26.98,26.94,26.96,928026.0,25.7535,25.7917,25.7535,25.7726,928026.0
2023-10-16 15:20:00,26.96,27.03,26.96,27.03,1045874.0,25.7726,25.8395,25.7726,25.8395,1045874.0
2023-10-16 15:30:00,27.03,27.09,27.01,27.08,1919329.0,25.8395,25.8969,25.8204,25.8873,1919329.0
2023-10-16 15:40:00,27.08,27.1,27.01,27.05,2130844.0,25.8873,25.9065,25.8204,25.8587,2130844.0
2023-10-16 15:50:00,27.04,27.09,26.96,26.97,5596381.0,25.8491,25.8969,25.7726,25.7822,5596381.0
2023-10-17 09:30:00,27.05,27.42,26.72,27.05,8102533.0,25.8587,26.2124,25.5432,25.8587,8102533.0
2023-10-17 09:40:00,27.05,27.22,26.9,26.98,4294867.0,25.8587,26.0212,25.7153,25.7917,4294867.0
2023-10-17 09:50:00,26.98,27.1,26.91,27.05,2710177.0,25.7917,25.9065,25.7248,25.8587,2710177.0
2023-10-17 10:00:00,27.05,27.07,26.95,26.99,2067591.0,25.8587,25.8778,25.7631,25.8013,2067591.0
2023-10-17 10:10:00,26.98,27.19,26.97,27.13,3262446.0,25.7917,25.9925,25.7822,25.9351,3262446.0
2023-10-17 10:20:00,27.13,27.19,27.1,27.17,2487743.0,25.9351,25.9925,25.9065,25.9734,2487743.0
2023-10-17 10:30:00,27.18,27.36,27.14,27.3,2863089.0,25.9829,26.155,25.9447,26.0977,2863089.0
2023-10-17 10:40:00,27.3,27.32,27.22,27.24,1946841.0,26.0977,26.1168,26.0212,26.0403,1946841.0
2023-10-17 10:50:00,27.24,27.38,27.23,27.38,2280450.0,26.0403,26.1741,26.0307,26.1741,2280450.0
2023-10-17 11:00:00,27.38,27.47,27.36,27.43,2757078.0,26.1741,26.2602,26.155,26.2219,2757078.0
2023-10-17 11:10:00,27.43,27.53,27.42,27.52,1864327.0,26.2219,26.3175,26.2124,26.308,1864327.0
2023-10-17 11:20:00,27.53,27.53,27.38,27.42,2099990.0,26.3175,26.3175,26.1741,26.2124,2099990.0
2023-10-17 11:30:00,27.42,27.61,27.4,27.6,2238247.0,26.2124,26.394,26.1932,26.3844,2238247.0
2023-10-17 11:40:00,27.6,27.68,27.59,27.66,2257892.0,26.3844,26.4609,26.3749,26.4418,2257892.0
2023-10-17 11:50:00,27.66,27.73,27.65,27.72,2014106.0,26.4418,26.5087,26.4322,26.4992,2014106.0
2023-10-17 12:00:00,27.73,27.87,27.7,27.77,2489146.0,26.5087,26.6425,26.48,26.547,2489146.0
2023-10-17 12:10:00,27.78,27.8,27.7,27.71,1565280.0,26.5565,26.5756,26.48,26.4896,1565280.0
2023-10-17 12:20:00,27.72,27.84,27.7,27.81,1863822.0,26.4992,26.6139,26.48,26.5852,1863822.0
2023-10-17 12:30:00,27.82,27.83,27.73,27.75,1688011.0,26.5948,26.6043,26.5087,26.5278,1688011.0
2023-10-17 12:40:00,27.74,27.76,27.7,27.74,1356060.0,26.5183,26.5374,26.48,26.5183,1356060.0
2023-10-17 12:50:00,27.74,27.8,27.72,27.76,1604892.0,26.5183,26.5756,26.4992,26.5374,1604892.0
2023-10-17 13:00:00,27.76,27.78,27.7,27.74,1491262.0,26.5374,26.5565,26.48,26.5183,1491262.0
2023-10-17 13:10:00,27.74,27.79,27.72,27.76,944809.0,26.5183,26.5661,26.4992,26.5374,944809.0
2023-10-17 13:20:00,27.76,27.76,27.69,27.71,1141192.0,26.5374,26.5374,26.4705,26.4896,1141192.0
2023-10-17 13:30:00,27.71,27.72,27.59,27.6,1652422.0,26.4896,26.4992,26.3749,26.3844,1652422.0
2023-10-17 13:40:00,27.61,27.63,27.53,27.55,1462707.0,26.394,26.4131,26.3175,26.3366,1462707.0
2023-10-17 13:50:00,27.55,27.57,27.49,27.55,1224083.0,26.3366,26.3558,26.2793,26.3366,1224083.0
2023-10-17 14:00:00,27.55,27.63,27.54,27.6,1359840.0,26.3366,26.4131,26.3271,26.3844,1359840.0
2023-10-17 14:10:00,27.61,27.63,27.57,27.58,1288733.0,26.394,26.4131,26.3558,26.3653,1288733.0
2023-10-17 14:20:00,27.58,27.62,27.57,27.59,950654.0,26.3653,26.4036,26.3558,26.3749,950654.0
2023-10-17 14:30:00,27.58,27.67,27.55,27.66,941751.0,26.3653,26.4514,26.3366,26.4418,941751.0
2023-10-17 14:40:00,27.67,27.78,27.66,27.71,1214846.0,26.4514,26.5565,26.4418,26.4896,1214846.0
2023-10-17 14:50:00,27.7,27.7,27.53,27.56,1137595.0,26.48,26.48,26.3175,26.3462,1137595.0
2023-10-17 15:00:00,27.55,27.62,27.54,27.61,1108370.0,26.3366,26.4036,26.3271,26.394,1108370.0
2023-10-17 15:10:00,27.61,27.62,27.57,27.6,1509526.0,26.394,26.4036,26.3558,26.3844,1509526.0
2023-10-17 15:20:00,27.59,27.62,27.58,27.61,1265681.0,26.3749,26.4036,26.3653,26.394,1265681.0
2023-10-17 15:30:00,27.61,27.62,27.56,27.57,1360676.0,26.394,26.4036,26.3462,26.3558,1360676.0
2023-10-17 15:40:00,27.57,27.6,27.5,27.55,2308605.0,26.3558,26.3844,26.2888,26.3366,2308605.0
2023-10-17 15:50:00,27.54,27.64,27.53,27.62,3994027.0,26.3271,26.4227,26.3175,26.4036,3994027.0
2023-10-18 09:30:00,27.54,27.77,27.48,27.77,2637636.0,26.3271,26.547,26.2697,26.547,2637636.0
2023-10-18 09:40:00,27.77,27.98,27.75,27.97,3051720.0,26.547,26.7477,26.5278,26.7381,3051720.0
2023-10-18 09:50:00,27.96,27.98,27.87,27.95,2936203.0,26.7286,26.7477,26.6425,26.719,2936203.0
2023-10-18 10:00:00,27.95,28.02,27.87,27.99,4020906.0,26.719,26.7859,26.6425,26.7573,4020906.0
2023-10-18 10:10:00,27.98,28.0,27.87,27.98,2410772.0,26.7477,26.7668,26.6425,26.7477,2410772.0
2023-10-18 10:20:00,27.99,28.04,27.91,27.92,2288286.0,26.7573,26.8051,26.6808,26.6903,2288286.0
2023-10-18 10:30:00,27.91,27.99,27.62,27.63,2131725.0,26.6808,26.7573,26.4036,26.4131,2131725.0
2023-10-18 10:40:00,27.63,27.65,27.5,27.51,2791586.0,26.4131,26.4322,26.2888,26.2984,2791586.0
2023-10-18 10:50:00,27.5,27.53,27.34,27.51,2470934.0,26.2888,26.3175,26.1359,26.2984,2470934.0
2023-10-18 11:00:00,27.5,27.53,27.43,27.46,2730060.0,26.2888,26.3175,26.2219,26.2506,2730060.0
2023-10-18 11:10:00,27.46,27.59,27.42,27.56,1127779.0,26.2506,26.3749,26.2124,26.3462,1127779.0
2023-10-18 11:20:00,27.56,27.57,27.44,27.55,1399063.0,26.3462,26.3558,26.2315,26.3366,1399063.0
2023-10-18 11:30:00,27.55,27.55,27.41,27.48,1262756.0,26.3366,26.3366,26.2028,26.2697,1262756.0
2023-10-18 11:40:00,27.48,27.51,27.41,27.43,848374.0,26.2697,26.2984,26.2028,26.2219,848374.0
2023-10-18 11:50:00,27.43,27.47,27.41,27.45,741386.0,26.2219,26.2602,26.2028,26.241,741386.0
2023-10-18 12:00:00,27.45,27.49,27.39,27.49,803853.0,26.241,26.2793,26.1837,26.2793,803853.0
2023-10-18 12:10:00,27.49,27.5,27.42,27.48,629907.0,26.2793,26.2888,26.2124,26.2697,629907.0
2023-10-18 12:20:00,27.47,27.53,27.42,27.52,1182360.0,26.2602,26.3175,26.2124,26.308,1182360.0
2023-10-18 12:30:00,27.52,27.56,27.45,27.46,801404.0,26.308,26.3462,26.241,26.2506,801404.0
2023-10-18 12:40:00,27.46,27.53,27.44,27.52,970058.0,26.2506,26.3175,26.2315,26.308,970058.0
2023-10-18 12:50:00,27.52,27.54,27.48,27.51,677391.0,26.308,26.3271,26.2697,26.2984,677391.0
2023-10-18 13:00:00,27.5,27.61,27.41,27.58,1544886.0,26.2888,26.394,26.2028,26.3653,1544886.0
2023-10-18 13:10:00,27.58,27.69,27.55,27.63,1213448.0,26.3653,26.4705,26.3366,26.4131,1213448.0
2023-10-18 13:20:00,27.62,27.64,27.55,27.57,787568.0,26.4036,26.4227,26.3366,26.3558,787568.0
2023-10-18 13:30:00,27.57,27.57,27.46,27.52,1090410.0,26.3558,26.3558,26.2506,26.308,1090410.0
2023-10-18 13:40:00,27.52,27.55,27.51,27.54,693950.0,26.308,26.3366,26.2984,26.3271,693950.0
2023-10-18 13:50:00,27.53,27.59,27.52,27.59,638630.0,26.3175,26.3749,26.308,26.3749,638630.0
2023-10-18 14:00:00,27.58,27.66,27.54,27.61,929387.0,26.3653,26.4418,26.3271,26.394,929387.0
2023-10-18 14:10:00,27.62,27.62,27.54,27.55,678884.0,26.4036,26.4036,26.3271,26.3366,678884.0
2023-10-18 14:20:00,27.55,27.56,27.46,27.48,736259.0,26.3366,26.3462,26.2506,26.2697,736259.0
2023-10-18 14:30:00,27.48,27.53,27.43,27.44,710497.0,26.2697,26.3175,26.2219,26.2315,710497.0
2023-10-18 14:40:00,27.44,27.46,27.4,27.42,981537.0,26.2315,26.2506,26.1932,26.2124,981537.0
2023-10-18 14:50:00,27.41,27.43,27.36,27.38,903621.0,26.2028,26.2219,26.155,26.1741,903621.0
2023-10-18 15:00:00,27.38,27.39,27.25,27.26,1458592.0,26.1741,26.1837,26.0499,26.0594,1458592.0
2023-10-18 15:10:00,27.26,27.3,27.25,27.28,1073559.0,26.0594,26.0977,26.0499,26.0785,1073559.0
2023-10-18 15:20:00,27.28,27.31,27.25,27.26,914464.0,26.0785,26.1072,26.0499,26.0594,914464.0
2023-10-18 15:30:00,27.26,27.32,27.25,27.28,1497629.0,26.0594,26.1168,26.0499,26.0785,1497629.0
2023-10-18 15:40:00,27.28,27.3,27.21,27.26,1702252.0,26.0785,26.0977,26.0116,26.0594,1702252.0
2023-10-18 15:50:00,27.26,27.32,27.25,27.31,4430757.0,26.0594,26.1168,26.0499,26.1072,4430757.0
2023-10-19 09:30:00,27.25,27.55,27.25,27.52,2113264.0,26.0499,26.3366,26.0499,26.308,2113264.0
2023-10-19 09:40:00,27.52,27.64,27.47,27.56,1408074.0,26.308,26.4227,26.2602,26.3462,1408074.0
2023-10-19 09:50:00,27.56,27.57,27.42,27.46,1394503.0,26.3462,26.3558,26.2124,26.2506,1394503.0
2023-10-19 10:00:00,27.47,27.52,27.38,27.49,2215863.0,26.2602,26.308,26.1741,26.2793,2215863.0
2023-10-19 10:10:00,27.5,27.62,27.48,27.53,1660789.0,26.2888,26.4036,26.2697,26.3175,1660789.0
2023-10-19 10:20:00,27.53,27.57,27.44,27.45,1016537.0,26.3175,26.3558,26.2315,26.241,1016537.0
2023-10-19 10:30:00,27.46,27.51,27.4,27.4,931712.0,26.2506,26.2984,26.1932,26.1932,931712.0
2023-10-19 10:40:00,27.39,27.43,27.34,27.43,1174993.0,26.1837,26.2219,26.1359,26.2219,1174993.0
2023-10-19 10:50:00,27.43,27.5,27.4,27.49,702616.0,26.2219,26.2888,26.1932,26.2793,702616.0
2023-10-19 11:00:00,27.48,27.55,27.46,27.53,967482.0,26.2697,26.3366,26.2506,26.3175,967482.0
2023-10-19 11:10:00,27.53,27.58,27.46,27.48,710730.0,26.3175,26.3653,26.2506,26.2697,710730.0
2023-10-19 11:20:00,27.48,27.5,27.42,27.47,866404.0,26.2697,26.2888,26.2124,26.2602,866404.0
2023-10-19 11:30:00,27.47,27.53,27.45,27.5,770809.0,26.2602,26.3175,26.241,26.2888,770809.0
2023-10-19 11:40:00,27.5,27.53,27.45,27.46,546775.0,26.2888,26.3175,26.241,26.2506,546775.0
2023-10-19 11:50:00,27.46,27.47,27.41,27.46,839472.0,26.2506,26.2602,26.2028,26.2506,839472.0
2023-10-19 12:00:00,27.47,27.63,27.39,27.55,1803681.0,26.2602,26.4131,26.1837,26.3366,1803681.0
2023-10-19 12:10:00,27.56,27.69,27.54,27.68,918312.0,26.3462,26.4705,26.3271,26.4609,918312.0
2023-10-19 12:20:00,27.68,27.78,27.59,27.61,1284412.0,26.4609,26.5565,26.3749,26.394,1284412.0
2023-10-19 12:30:00,27.61,27.66,27.43,27.46,1250705.0,26.394,26.4418,26.2219,26.2506,1250705.0
2023-10-19 12:40:00,27.47,27.58,27.41,27.56,1055813.0,26.2602,26.3653,26.2028,26.3462,1055813.0
2023-10-19 12:50:00,27.56,27.62,27.51,27.57,835836.0,26.3462,26.4036,26.2984,26.3558,835836.0
2023-10-19 13:00:00,27.57,27.68,27.57,27.66,679554.0,26.3558,26.4609,26.3558,26.4418,679554.0
2023-10-19 13:10:00,27.66,27.66,27.52,27.53,751139.0,26.4418,26.4418,26.308,26.3175,751139.0
2023-10-19 13:20:00,27.54,27.57,27.49,27.55,789321.0,26.3271,26.3558,26.2793,26.3366,789321.0
2023-10-19 13:30:00,27.55,27.58,27.38,27.41,880565.0,26.3366,26.3653,26.1741,26.2028,880565.0
2023-10-19 13:40:00,27.41,27.44,27.38,27.42,1091923.0,26.2028,26.2315,26.1741,26.2124,1091923.0
2023-10-19 13:50:00,27.42,27.49,27.41,27.46,909273.0,26.2124,26.2793,26.2028,26.2506,909273.0
2023-10-19 14:00:00,27.45,27.5,27.41,27.42,734273.0,26.241,26.2888,26.2028,26.2124,734273.0
2023-10-19 14:10:00,27.41,27.43,27.35,27.42,1092481.0,26.2028,26.2219,26.1455,26.2124,1092481.0
2023-10-19 14:20:00,27.42,27.43,27.33,27.34,878823.0,26.2124,26.2219,26.1263,26.1359,878823.0
2023-10-19 14:30:00,27.35,27.35,27.27,27.29,1134732.0,26.1455,26.1455,26.069,26.0881,1134732.0
2023-10-19 14:40:00,27.29,27.3,27.2,27.21,1086203.0,26.0881,26.0977,26.0021,26.0116,1086203.0
2023-10-19 14:50:00,27.21,27.24,27.16,27.2,1276197.0,26.0116,26.0403,25.9638,26.0021,1276197.0
2023-10-19 15:00:00,27.2,27.21,27.09,27.1,1505227.0,26.0021,26.0116,25.8969,25.9065,1505227.0
2023-10-19 15:10:00,27.09,27.1,27.03,27.05,1565033.0,25.8969,25.9065,25.8395,25.8587,1565033.0
2023-10-19 15:20:00,27.06,27.07,27.0,27.03,1134942.0,25.8682,25.8778,25.8109,25.8395,1134942.0
2023-10-19 15:30:00,27.03,27.06,26.98,26.98,1751981.0,25.8395,25.8682,25.7917,25.7917,1751981.0
2023-10-19 15:40:00,26.98,26.99,26.88,26.96,2072688.0,25.7917,25.8013,25.6962,25.7726,2072688.0
2023-10-19 15:50:00,26.96,27.0,26.92,26.95,3735389.0,25.7726,25.8109,25.7344,25.7631,3735389.0
2023-10-20 09:30:00,26.8,26.94,26.61,26.64,3309576.0,25.6197,25.7535,25.438,25.4667,3309576.0
2023-10-20 09:40:00,26.63,26.72,26.56,26.69,1701408.0,25.4572,25.5432,25.3902,25.5145,1701408.0
2023-10-20 09:50:00,26.69,26.72,26.53,26.54,1544956.0,25.5145,25.5432,25.3616,25.3711,1544956.0
2023-10-20 10:00:00,26.53,26.55,26.37,26.39,1326753.0,25.3616,25.3807,25.2086,25.2277,1326753.0
2023-10-20 10:10:00,26.39,26.4,26.24,26.26,1287824.0,25.2277,25.2373,25.0843,25.1035,1287824.0
2023-10-20 10:20:00,26.26,26.44,26.25,26.37,1388766.0,25.1035,25.2755,25.0939,25.2086,1388766.0
2023-10-20 10:30:00,26.37,26.49,26.36,26.45,1317448.0,25.2086,25.3233,25.1991,25.2851,1317448.0
2023-10-20 10:40:00,26.45,26.55,26.43,26.54,1280831.0,25.2851,25.3807,25.266,25.3711,1280831.0
2023-10-20 10:50:00,26.54,26.55,26.45,26.5,1076529.0,25.3711,25.3807,25.2851,25.3329,1076529.0
2023-10-20 11:00:00,26.5,26.52,26.45,26.5,1084137.0,25.3329,25.352,25.2851,25.3329,1084137.0
2023-10-20 11:10:00,26.5,26.56,26.49,26.51,819000.0,25.3329,25.3902,25.3233,25.3424,819000.0
2023-10-20 11:20:00,26.51,26.54,26.47,26.52,757171.0,25.3424,25.3711,25.3042,25.352,757171.0
2023-10-20 11:30:00,26.52,26.53,26.46,26.51,1094070.0,25.352,25.3616,25.2946,25.3424,1094070.0
2023-10-20 11:40:00,26.51,26.63,26.5,26.61,843592.0,25.3424,25.4572,25.3329,25.438,843592.0
2023-10-20 11:50:00,26.61,26.69,26.59,26.64,2410883.0,25.438,25.5145,25.4189,25.4667,2410883.0
2023-10-20 12:00:00,26.64,26.66,26.55,26.56,1688365.0,25.4667,25.4858,25.3807,25.3902,1688365.0
2023-10-20 12:10:00,26.57,26.62,26.54,26.59,1033458.0,25.3998,25.4476,25.3711,25.4189,1033458.0
2023-10-20 12:20:00,26.6,26.67,26.56,26.58,1037271.0,25.4285,25.4954,25.3902,25.4094,1037271.0
2023-10-20 12:30:00,26.57,26.61,26.55,26.58,502984.0,25.3998,25.438,25.3807,25.4094,502984.0
2023-10-20 12:40:00,26.58,26.61,26.55,26.6,492881.0,25.4094,25.438,25.3807,25.4285,492881.0
2023-10-20 12:50:00,26.59,26.62,26.56,26.6,517358.0,25.4189,25.4476,25.3902,25.4285,517358.0
2023-10-20 13:00:00,26.59,26.6,26.45,26.46,1049667.0,25.4189,25.4285,25.2851,25.2946,1049667.0
2023-10-20 13:10:00,26.46,26.55,26.46,26.55,1058755.0,25.2946,25.3807,25.2946,25.3807,1058755.0
2023-10-20 13:20:00,26.55,26.59,26.51,26.53,948980.0,25.3807,25.4189,25.3424,25.3616,948980.0
2023-10-20 13:30:00,26.53,26.55,26.47,26.47,609125.0,25.3616,25.3807,25.3042,25.3042,609125.0
2023-10-20 13:40:00,26.47,26.53,26.45,26.46,678345.0,25.3042,25.3616,25.2851,25.2946,678345.0
2023-10-20 13:50:00,26.46,26.48,26.4,26.48,714301.0,25.2946,25.3138,25.2373,25.3138,714301.0
2023-10-20 14:00:00,26.48,26.49,26.42,26.45,770772.0,25.3138,25.3233,25.2564,25.2851,770772.0
2023-10-20 14:10:00,26.45,26.46,26.36,26.38,920776.0,25.2851,25.2946,25.1991,25.2182,920776.0
2023-10-20 14:20:00,26.37,26.39,26.34,26.35,650706.0,25.2086,25.2277,25.1799,25.1895,650706.0
2023-10-20 14:30:00,26.36,26.43,26.32,26.4,1117086.0,25.1991,25.266,25.1608,25.2373,1117086.0
2023-10-20 14:40:00,26.39,26.41,26.34,26.39,892952.0,25.2277,25.2469,25.1799,25.2277,892952.0
2023-10-20 14:50:00,26.39,26.43,26.37,26.38,903799.0,25.2277,25.266,25.2086,25.2182,903799.0
2023-10-20 15:00:00,26.38,26.4,26.36,26.37,868597.0,25.2182,25.2373,25.1991,25.2086,868597.0
2023-10-20 15:10:00,26.37,26.4,26.36,26.39,771815.0,25.2086,25.2373,25.1991,25.2277,771815.0
2023-10-20 15:20:00,26.39,26.4,26.31,26.33,943199.0,25.2277,25.2373,25.1513,25.1704,943199.0
2023-10-20 15:30:00,26.33,26.35,26.3,26.34,1247743.0,25.1704,25.1895,25.1417,25.1799,1247743.0
2023-10-20 15:40:00,26.34,26.34,26.27,26.33,1945558.0,25.1799,25.1799,25.113,25.1704,1945558.0
2023-10-20 15:50:00,26.32,26.37,26.28,26.31,5182116.0,25.1608,25.2086,25.1226,25.1513,5182116.0
2023-10-23 09:30:00,26.13,26.15,25.99,26.05,1974424.0,24.9792,24.9983,24.8453,24.9027,1974424.0
2023-10-23 09:40:00,26.04,26.04,25.88,26.0,1870477.0,24.8931,24.8931,24.7402,24.8549,1870477.0
2023-10-23 09:50:00,26.0,26.02,25.88,26.01,1503438.0,24.8549,24.874,24.7402,24.8645,1503438.0
2023-10-23 10:00:00,26.01,26.09,25.98,26.09,1516829.0,24.8645,24.9409,24.8358,24.9409,1516829.0
2023-10-23 10:10:00,26.09,26.18,26.08,26.11,1174888.0,24.9409,25.027,24.9314,24.9601,1174888.0
2023-10-23 10:20:00,26.12,26.12,25.99,26.0,917907.0,24.9696,24.9696,24.8453,24.8549,917907.0
2023-10-23 10:30:00,25.99,26.06,25.96,26.03,1050970.0,24.8453,24.9123,24.8167,24.8836,1050970.0
2023-10-23 10:40:00,26.03,26.14,26.02,26.09,930694.0,24.8836,24.9887,24.874,24.9409,930694.0
2023-10-23 10:50:00,26.09,26.18,26.07,26.09,781215.0,24.9409,25.027,24.9218,24.9409,781215.0
2023-10-23 11:00:00,26.09,26.21,26.06,26.19,912722.0,24.9409,25.0557,24.9123,25.0365,912722.0
2023-10-23 11:10:00,26.2,26.2,26.14,26.14,1082896.0,25.0461,25.0461,24.9887,24.9887,1082896.0
2023-10-23 11:20:00,26.14,26.2,26.1,26.1,795662.0,24.9887,25.0461,24.9505,24.9505,795662.0
2023-10-23 11:30:00,26.11,26.16,26.09,26.14,890042.0,24.9601,25.0079,24.9409,24.9887,890042.0
2023-10-23 11:40:00,26.14,26.16,26.09,26.16,1064150.0,24.9887,25.0079,24.9409,25.0079,1064150.0
2023-10-23 11:50:00,26.16,26.18,26.13,26.17,561207.0,25.0079,25.027,24.9792,25.0174,561207.0
2023-10-23 12:00:00,26.16,26.17,26.1,26.13,786945.0,25.0079,25.0174,24.9505,24.9792,786945.0
2023-10-23 12:10:00,26.12,26.13,25.98,25.98,747820.0,24.9696,24.9792,24.8358,24.8358,747820.0
2023-10-23 12:20:00,25.99,26.04,25.95,26.01,981756.0,24.8453,24.8931,24.8071,24.8645,981756.0
2023-10-23 12:30:00,26.02,26.02,25.98,25.99,1024207.0,24.874,24.874,24.8358,24.8453,1024207.0
2023-10-23 12:40:00,26.0,26.01,25.96,25.98,813968.0,24.8549,24.8645,24.8167,24.8358,813968.0
2023-10-23 12:50:00,25.98,26.04,25.96,26.04,1146079.0,24.8358,24.8931,24.8167,24.8931,1146079.0
2023-10-23 13:00:00,26.05,26.07,25.99,26.0,842377.0,24.9027,24.9218,24.8453,24.8549,842377.0
2023-10-23 13:10:00,26.0,26.0,25.9,25.91,1038909.0,24.8549,24.8549,24.7593,24.7689,1038909.0
2023-10-23 13:20:00,25.91,25.94,25.86,25.91,1680177.0,24.7689,24.7976,24.7211,24.7689,1680177.0
2023-10-23 13:30:00,25.92,25.96,25.89,25.96,1064073.0,24.7784,24.8167,24.7498,24.8167,1064073.0
2023-10-23 13:40:00,25.95,26.0,25.94,25.99,905705.0,24.8071,24.8549,24.7976,24.8453,905705.0
2023-10-23 13:50:00,25.99,25.99,25.9,25.92,836629.0,24.8453,24.8453,24.7593,24.7784,836629.0
2023-10-23 14:00:00,25.91,25.92,25.87,25.92,1050050.0,24.7689,24.7784,24.7306,24.7784,1050050.0
2023-10-23 14:10:00,25.92,25.92,25.83,25.84,1033844.0,24.7784,24.7784,24.6924,24.702,1033844.0
2023-10-23 14:20:00,25.84,25.88,25.81,25.85,1058369.0,24.702,24.7402,24.6733,24.7115,1058369.0
2023-10-23 14:30:00,25.86,25.88,25.85,25.87,859359.0,24.7211,24.7402,24.7115,24.7306,859359.0
2023-10-23 14:40:00,25.87,25.91,25.84,25.87,996962.0,24.7306,24.7689,24.702,24.7306,996962.0
2023-10-23 14:50:00,25.87,25.88,25.82,25.84,775344.0,24.7306,24.7402,24.6828,24.702,775344.0
2023-10-23 15:00:00,25.84,25.84,25.76,25.77,1801884.0,24.702,24.702,24.6255,24.635,1801884.0
2023-10-23 15:10:00,25.77,25.79,25.68,25.69,1923812.0,24.635,24.6542,24.549,24.5586,1923812.0
2023-10-23 15:20:00,25.69,25.69,25.54,25.56,2548597.0,24.5586,24.5586,24.4152,24.4343,2548597.0
2023-10-23 15:30:00,25.55,25.6,25.52,25.57,2091350.0,24.4247,24.4725,24.396,24.4438,2091350.0
2023-10-23 15:40:00,25.57,25.62,25.55,25.6,2766043.0,24.4438,24.4916,24.4247,24.4725,2766043.0
2023-10-23 15:50:00,25.6,25.61,25.55,25.56,4873637.0,24.4725,24.4821,24.4247,24.4343,4873637.0
2023-10-24 09:30:00,25.74,25.75,25.58,25.69,2580601.0,24.6064,24.6159,24.4534,24.5586,2580601.0
2023-10-24 09:40:00,25.69,25.71,25.54,25.7,1766690.0,24.5586,24.5777,24.4152,24.5681,1766690.0
2023-10-24 09:50:00,25.71,25.82,25.58,25.8,1922274.0,24.5777,24.6828,24.4534,24.6637,1922274.0
2023-10-24 10:00:00,25.79,25.81,25.69,25.78,1100604.0,24.6542,24.6733,24.5586,24.6446,1100604.0
2023-10-24 10:10:00,25.78,25.87,25.75,25.85,1325057.0,24.6446,24.7306,24.6159,24.7115,1325057.0
2023-10-24 10:20:00,25.85,25.87,25.75,25.84,2184220.0,24.7115,24.7306,24.6159,24.702,2184220.0
2023-10-24 10:30:00,25.84,25.84,25.75,25.79,854939.0,24.702,24.702,24.6159,24.6542,854939.0
2023-10-24 10:40:00,25.79,25.79,25.73,25.75,884049.0,24.6542,24.6542,24.5968,24.6159,884049.0
2023-10-24 10:50:00,25.76,25.77,25.66,25.67,957524.0,24.6255,24.635,24.5299,24.5394,957524.0
2023-10-24 11:00:00,25.67,25.67,25.53,25.54,1576290.0,24.5394,24.5394,24.4056,24.4152,1576290.0
2023-10-24 11:10:00,25.54,25.56,25.46,25.5,1733185.0,24.4152,24.4343,24.3387,24.3769,1733185.0
2023-10-24 11:20:00,25.5,25.51,25.4,25.46,1202003.0,24.3769,24.3865,24.2813,24.3387,1202003.0
2023-10-24 11:30:00,25.47,25.53,25.45,25.48,1100236.0,24.3483,24.4056,24.3291,24.3578,1100236.0
2023-10-24 11:40:00,25.49,25.54,25.48,25.5,740197.0,24.3674,24.4152,24.3578,24.3769,740197.0
2023-10-24 11:50:00,25.5,25.54,25.46,25.52,1319228.0,24.3769,24.4152,24.3387,24.396,1319228.0
2023-10-24 12:00:00,25.52,25.56,25.48,25.54,1424184.0,24.396,24.4343,24.3578,24.4152,1424184.0
2023-10-24 12:10:00,25.54,25.57,25.5,25.53,1253316.0,24.4152,24.4438,24.3769,24.4056,1253316.0
2023-10-24 12:20:00,25.53,25.53,25.46,25.49,919210.0,24.4056,24.4056,24.3387,24.3674,919210.0
2023-10-24 12:30:00,25.48,25.52,25.47,25.5,625659.0,24.3578,24.396,24.3483,24.3769,625659.0
2023-10-24 12:40:00,25.5,25.51,25.46,25.47,497952.0,24.3769,24.3865,24.3387,24.3483,497952.0
2023-10-24 12:50:00,25.46,25.47,25.42,25.44,960144.0,24.3387,24.3483,24.3005,24.3196,960144.0
2023-10-24 13:00:00,25.44,25.52,25.43,25.48,838496.0,24.3196,24.396,24.31,24.3578,838496.0
2023-10-24 13:10:00,25.47,25.5,25.42,25.5,737568.0,24.3483,24.3769,24.3005,24.3769,737568.0
2023-10-24 13:20:00,25.5,25.54,25.49,25.52,1229186.0,24.3769,24.4152,24.3674,24.396,1229186.0
2023-10-24 13:30:00,25.53,25.56,25.5,25.53,1068612.0,24.4056,24.4343,24.3769,24.4056,1068612.0
2023-10-24 13:40:00,25.54,25.62,25.53,25.6,1308610.0,24.4152,24.4916,24.4056,24.4725,1308610.0
2023-10-24 13:50:00,25.6,25.6,25.52,25.55,1623582.0,24.4725,24.4725,24.396,24.4247,1623582.0
2023-10-24 14:00:00,25.55,25.61,25.53,25.59,662904.0,24.4247,24.4821,24.4056,24.463,662904.0
2023-10-24 14:10:00,25.59,25.61,25.56,25.57,691373.0,24.463,24.4821,24.4343,24.4438,691373.0
2023-10-24 14:20:00,25.57,25.57,25.53,25.55,666633.0,24.4438,24.4438,24.4056,24.4247,666633.0
2023-10-24 14:30:00,25.56,25.61,25.53,25.55,747581.0,24.4343,24.4821,24.4056,24.4247,747581.0
2023-10-24 14:40:00,25.55,25.59,25.54,25.57,663409.0,24.4247,24.463,24.4152,24.4438,663409.0
2023-10-24 14:50:00,25.58,25.58,25.54,25.55,616495.0,24.4534,24.4534,24.4152,24.4247,616495.0
2023-10-24 15:00:00,25.55,25.56,25.51,25.54,1207848.0,24.4247,24.4343,24.3865,24.4152,1207848.0
2023-10-24 15:10:00,25.54,25.58,25.51,25.55,1174125.0,24.4152,24.4534,24.3865,24.4247,1174125.0
2023-10-24 15:20:00,25.55,25.57,25.51,25.52,921372.0,24.4247,24.4438,24.3865,24.396,921372.0
2023-10-24 15:30:00,25.52,25.53,25.47,25.48,1587567.0,24.396,24.4056,24.3483,24.3578,1587567.0
2023-10-24 15:40:00,25.48,25.52,25.46,25.46,2243890.0,24.3578,24.396,24.3387,24.3387,2243890.0
2023-10-24 15:50:00,25.46,25.51,25.44,25.46,3559208.0,24.3387,24.3865,24.3196,24.3387,3559208.0
2023-10-25 09:30:00,25.38,25.4,25.31,25.35,1428524.0,24.2622,24.2813,24.1953,24.2335,1428524.0
2023-10-25 09:40:00,25.35,25.43,25.28,25.29,1188500.0,24.2335,24.31,24.1666,24.1762,1188500.0
2023-10-25 09:50:00,25.29,25.31,25.23,25.29,1125368.0,24.1762,24.1953,24.1188,24.1762,1125368.0
2023-10-25 10:00:00,25.28,25.4,25.19,25.23,1445148.0,24.1666,24.2813,24.0806,24.1188,1445148.0
2023-10-25 10:10:00,25.23,25.24,25.18,25.22,779967.0,24.1188,24.1284,24.071,24.1093,779967.0
2023-10-25 10:20:00,25.21,25.27,25.18,25.23,777119.0,24.0997,24.1571,24.071,24.1188,777119.0
2023-10-25 10:30:00,25.23,25.31,25.21,25.29,695331.0,24.1188,24.1953,24.0997,24.1762,695331.0
2023-10-25 10:40:00,25.29,25.36,25.27,25.34,1041542.0,24.1762,24.2431,24.1571,24.224,1041542.0
2023-10-25 10:50:00,25.34,25.4,25.3,25.34,816987.0,24.224,24.2813,24.1857,24.224,816987.0
2023-10-25 11:00:00,25.34,25.42,25.33,25.39,1097906.0,24.224,24.3005,24.2144,24.2718,1097906.0
2023-10-25 11:10:00,25.39,25.46,25.36,25.44,1109892.0,24.2718,24.3387,24.2431,24.3196,1109892.0
2023-10-25 11:20:00,25.44,25.52,25.4,25.49,1128640.0,24.3196,24.396,24.2813,24.3674,1128640.0
2023-10-25 11:30:00,25.48,25.54,25.44,25.54,994248.0,24.3578,24.4152,24.3196,24.4152,994248.0
2023-10-25 11:40:00,25.53,25.61,25.5,25.52,1141654.0,24.4056,24.4821,24.3769,24.396,1141654.0
2023-10-25 11:50:00,25.52,25.53,25.44,25.46,830366.0,24.396,24.4056,24.3196,24.3387,830366.0
2023-10-25 12:00:00,25.46,25.47,25.38,25.42,697193.0,24.3387,24.3483,24.2622,24.3005,697193.0
2023-10-25 12:10:00,25.41,25.42,25.36,25.39,654771.0,24.2909,24.3005,24.2431,24.2718,654771.0
2023-10-25 12:20:00,25.39,25.43,25.39,25.41,672007.0,24.2718,24.31,24.2718,24.2909,672007.0
2023-10-25 12:30:00,25.41,25.45,25.39,25.39,457194.0,24.2909,24.3291,24.2718,24.2718,457194.0
2023-10-25 12:40:00,25.39,25.42,25.32,25.36,625337.0,24.2718,24.3005,24.2049,24.2431,625337.0
2023-10-25 12:50:00,25.37,25.38,25.32,25.33,613596.0,24.2527,24.2622,24.2049,24.2144,613596.0
2023-10-25 13:00:00,25.33,25.37,25.29,25.37,594474.0,24.2144,24.2527,24.1762,24.2527,594474.0
2023-10-25 13:10:00,25.37,25.42,25.33,25.41,741943.0,24.2527,24.3005,24.2144,24.2909,741943.0
2023-10-25 13:20:00,25.41,25.44,25.37,25.4,635534.0,24.2909,24.3196,24.2527,24.2813,635534.0
2023-10-25 13:30:00,25.41,25.42,25.36,25.39,504391.0,24.2909,24.3005,24.2431,24.2718,504391.0
2023-10-25 13:40:00,25.39,25.43,25.38,25.39,632738.0,24.2718,24.31,24.2622,24.2718,632738.0
2023-10-25 13:50:00,25.39,25.45,25.38,25.45,459344.0,24.2718,24.3291,24.2622,24.3291,459344.0
2023-10-25 14:00:00,25.45,25.48,25.43,25.46,624897.0,24.3291,24.3578,24.31,24.3387,624897.0
2023-10-25 14:10:00,25.46,25.54,25.43,25.51,905469.0,24.3387,24.4152,24.31,24.3865,905469.0
2023-10-25 14:20:00,25.51,25.57,25.5,25.54,833301.0,24.3865,24.4438,24.3769,24.4152,833301.0
2023-10-25 14:30:00,25.54,25.55,25.48,25.49,623498.0,24.4152,24.4247,24.3578,24.3674,623498.0
2023-10-25 14:40:00,25.5,25.53,25.48,25.51,884876.0,24.3769,24.4056,24.3578,24.3865,884876.0
2023-10-25 14:50:00,25.52,25.62,25.51,25.58,799272.0,24.396,24.4916,24.3865,24.4534,799272.0
2023-10-25 15:00:00,25.59,25.63,25.55,25.63,999237.0,24.463,24.5012,24.4247,24.5012,999237.0
2023-10-25 15:10:00,25.62,25.65,25.59,25.63,1099207.0,24.4916,24.5203,24.463,24.5012,1099207.0
2023-10-25 15:20:00,25.63,25.65,25.58,25.6,1222476.0,24.5012,24.5203,24.4534,24.4725,1222476.0
2023-10-25 15:30:00,25.61,25.62,25.56,25.59,1419025.0,24.4821,24.4916,24.4343,24.463,1419025.0
2023-10-25 15:40:00,25.58,25.59,25.53,25.55,1395893.0,24.4534,24.463,24.4056,24.4247,1395893.0
2023-10-25 15:50:00,25.55,25.59,25.53,25.55,3181439.0,24.4247,24.463,24.4056,24.4247,3181439.0
2023-10-26 09:30:00,25.49,25.65,25.44,25.56,1402574.0,24.3674,24.5203,24.3196,24.4343,1402574.0
2023-10-26 09:40:00,25.57,25.79,25.54,25.76,1405536.0,24.4438,24.6542,24.4152,24.6255,1405536.0
2023-10-26 09:50:00,25.77,25.93,25.75,25.8,1440779.0,24.635,24.788,24.6159,24.6637,1440779.0
2023-10-26 10:00:00,25.8,25.96,25.73,25.93,1947140.0,24.6637,24.8167,24.5968,24.788,1947140.0
2023-10-26 10:10:00,25.93,26.04,25.92,25.98,1750234.0,24.788,24.8931,24.7784,24.8358,1750234.0
2023-10-26 10:20:00,25.99,26.13,25.95,26.08,1461876.0,24.8453,24.9792,24.8071,24.9314,1461876.0
2023-10-26 10:30:00,26.09,26.12,25.96,26.1,2757469.0,24.9409,24.9696,24.8167,24.9505,2757469.0
2023-10-26 10:40:00,26.09,26.17,26.05,26.07,1434530.0,24.9409,25.0174,24.9027,24.9218,1434530.0
2023-10-26 10:50:00,26.07,26.17,26.04,26.14,1667682.0,24.9218,25.0174,24.8931,24.9887,1667682.0
2023-10-26 11:00:00,26.14,26.22,26.04,26.08,1540878.0,24.9887,25.0652,24.8931,24.9314,1540878.0
2023-10-26 11:10:00,26.08,26.11,26.03,26.07,1395664.0,24.9314,24.9601,24.8836,24.9218,1395664.0
2023-10-26 11:20:00,26.07,26.08,25.96,26.01,1181719.0,24.9218,24.9314,24.8167,24.8645,1181719.0
2023-10-26 11:30:00,26.02,26.15,26.01,26.11,1452372.0,24.874,24.9983,24.8645,24.9601,1452372.0
2023-10-26 11:40:00,26.11,26.18,26.07,26.16,977547.0,24.9601,25.027,24.9218,25.0079,977547.0
2023-10-26 11:50:00,26.15,26.17,26.13,26.14,784760.0,24.9983,25.0174,24.9792,24.9887,784760.0
2023-10-26 12:00:00,26.14,26.15,26.08,26.1,644286.0,24.9887,24.9983,24.9314,24.9505,644286.0
2023-10-26 12:10:00,26.1,26.1,25.99,26.02,1054134.0,24.9505,24.9505,24.8453,24.874,1054134.0
2023-10-26 12:20:00,26.01,26.02,25.95,26.0,1171456.0,24.8645,24.874,24.8071,24.8549,1171456.0
2023-10-26 12:30:00,25.99,26.03,25.96,25.99,873254.0,24.8453,24.8836,24.8167,24.8453,873254.0
2023-10-26 12:40:00,25.99,26.0,25.9,25.92,786605.0,24.8453,24.8549,24.7593,24.7784,786605.0
2023-10-26 12:50:00,25.93,26.03,25.92,26.01,1283227.0,24.788,24.8836,24.7784,24.8645,1283227.0
2023-10-26 13:00:00,26.01,26.06,25.98,26.02,1170714.0,24.8645,24.9123,24.8358,24.874,1170714.0
2023-10-26 13:10:00,26.03,26.06,26.0,26.05,568420.0,24.8836,24.9123,24.8549,24.9027,568420.0
2023-10-26 13:20:00,26.05,26.06,26.0,26.01,920335.0,24.9027,24.9123,24.8549,24.8645,920335.0
2023-10-26 13:30:00,26.01,26.05,25.97,26.02,1124400.0,24.8645,24.9027,24.8262,24.874,1124400.0
2023-10-26 13:40:00,26.02,26.07,26.01,26.05,711926.0,24.874,24.9218,24.8645,24.9027,711926.0
2023-10-26 13:50:00,26.06,26.14,26.05,26.14,637494.0,24.9123,24.9887,24.9027,24.9887,637494.0
2023-10-26 14:00:00,26.14,26.2,26.13,26.17,1169838.0,24.9887,25.0461,24.9792,25.0174,1169838.0
2023-10-26 14:10:00,26.17,26.25,26.16,26.23,868272.0,25.0174,25.0939,25.0079,25.0748,868272.0
2023-10-26 14:20:00,26.24,26.25,26.21,26.25,664786.0,25.0843,25.0939,25.0557,25.0939,664786.0
2023-10-26 14:30:00,26.25,26.28,26.21,26.23,855267.0,25.0939,25.1226,25.0557,25.0748,855267.0
2023-10-26 14:40:00,26.22,26.27,26.2,26.23,730202.0,25.0652,25.113,25.0461,25.0748,730202.0
2023-10-26 14:50:00,26.23,26.3,26.22,26.29,1023549.0,25.0748,25.1417,25.0652,25.1321,1023549.0
2023-10-26 15:00:00,26.29,26.36,26.28,26.3,1371233.0,25.1321,25.1991,25.1226,25.1417,1371233.0
2023-10-26 15:10:00,26.3,26.3,26.23,26.28,1467916.0,25.1417,25.1417,25.0748,25.1226,1467916.0
2023-10-26 15:20:00,26.28,26.28,26.21,26.22,804690.0,25.1226,25.1226,25.0557,25.0652,804690.0
2023-10-26 15:30:00,26.22,26.26,26.2,26.21,1360763.0,25.0652,25.1035,25.0461,25.0557,1360763.0
2023-10-26 15:40:00,26.21,26.22,26.15,26.16,1604383.0,25.0557,25.0652,24.9983,25.0079,1604383.0
2023-10-26 15:50:00,26.17,26.18,26.1,26.13,3545939.0,25.0174,25.027,24.9505,24.9792,3545939.0
2023-10-27 09:30:00,26.07,26.07,25.72,25.75,1918460.0,24.9218,24.9218,24.5872,24.6159,1918460.0
2023-10-27 09:40:00,25.75,25.76,25.59,25.59,1421681.0,24.6159,24.6255,24.463,24.463,1421681.0
2023-10-27 09:50:00,25.6,25.63,25.51,25.56,1551227.0,24.4725,24.5012,24.3865,24.4343,1551227.0
2023-10-27 10:00:00,25.57,25.57,25.43,25.56,1374374.0,24.4438,24.4438,24.31,24.4343,1374374.0
2023-10-27 10:10:00,25.56,25.64,25.51,25.55,1439119.0,24.4343,24.5108,24.3865,24.4247,1439119.0
2023-10-27 10:20:00,25.55,25.61,25.51,25.59,813406.0,24.4247,24.4821,24.3865,24.463,813406.0
2023-10-27 10:30:00,25.59,25.64,25.55,25.59,1218832.0,24.463,24.5108,24.4247,24.463,1218832.0
2023-10-27 10:40:00,25.59,25.6,25.48,25.6,1676619.0,24.463,24.4725,24.3578,24.4725,1676619.0
2023-10-27 10:50:00,25.6,25.67,25.59,25.63,1308286.0,24.4725,24.5394,24.463,24.5012,1308286.0
2023-10-27 11:00:00,25.63,25.66,25.58,25.64,1081301.0,24.5012,24.5299,24.4534,24.5108,1081301.0
2023-10-27 11:10:00,25.64,25.69,25.62,25.62,1368419.0,24.5108,24.5586,24.4916,24.4916,1368419.0
2023-10-27 11:20:00,25.63,25.68,25.61,25.67,1177207.0,24.5012,24.549,24.4821,24.5394,1177207.0
2023-10-27 11:30:00,25.67,25.67,25.61,25.65,1101984.0,24.5394,24.5394,24.4821,24.5203,1101984.0
2023-10-27 11:40:00,25.65,25.68,25.6,25.63,564166.0,24.5203,24.549,24.4725,24.5012,564166.0
2023-10-27 11:50:00,25.63,25.65,25.56,25.58,874916.0,24.5012,24.5203,24.4343,24.4534,874916.0
2023-10-27 12:00:00,25.58,25.58,25.51,25.57,1296085.0,24.4534,24.4534,24.3865,24.4438,1296085.0
2023-10-27 12:10:00,25.57,25.58,25.54,25.58,743130.0,24.4438,24.4534,24.4152,24.4534,743130.0
2023-10-27 12:20:00,25.58,25.58,25.48,25.5,797225.0,24.4534,24.4534,24.3578,24.3769,797225.0
2023-10-27 12:30:00,25.51,25.51,25.48,25.51,645529.0,24.3865,24.3865,24.3578,24.3865,645529.0
2023-10-27 12:40:00,25.5,25.52,25.45,25.46,513277.0,24.3769,24.396,24.3291,24.3387,513277.0
2023-10-27 12:50:00,25.46,25.47,25.38,25.39,799142.0,24.3387,24.3483,24.2622,24.2718,799142.0
2023-10-27 13:00:00,25.38,25.44,25.3,25.33,946452.0,24.2622,24.3196,24.1857,24.2144,946452.0
2023-10-27 13:10:00,25.33,25.35,25.28,25.31,842196.0,24.2144,24.2335,24.1666,24.1953,842196.0
2023-10-27 13:20:00,25.31,25.36,25.29,25.31,880570.0,24.1953,24.2431,24.1762,24.1953,880570.0
2023-10-27 13:30:00,25.31,25.32,25.26,25.28,665147.0,24.1953,24.2049,24.1475,24.1666,665147.0
2023-10-27 13:40:00,25.28,25.3,25.22,25.22,927642.0,24.1666,24.1857,24.1093,24.1093,927642.0
2023-10-27 13:50:00,25.22,25.27,25.21,25.24,715129.0,24.1093,24.1571,24.0997,24.1284,715129.0
2023-10-27 14:00:00,25.24,25.25,25.15,25.16,1164860.0,24.1284,24.1379,24.0423,24.0519,1164860.0
2023-10-27 14:10:00,25.16,25.23,25.15,25.2,1194957.0,24.0519,24.1188,24.0423,24.0901,1194957.0
2023-10-27 14:20:00,25.2,25.2,25.11,25.13,754154.0,24.0901,24.0901,24.0041,24.0232,754154.0
2023-10-27 14:30:00,25.12,25.19,25.11,25.16,1268165.0,24.0137,24.0806,24.0041,24.0519,1268165.0
2023-10-27 14:40:00,25.16,25.2,25.12,25.13,1140196.0,24.0519,24.0901,24.0137,24.0232,1140196.0
2023-10-27 14:50:00,25.13,25.14,25.01,25.03,1250503.0,24.0232,24.0328,23.9085,23.9276,1250503.0
2023-10-27 15:00:00,25.02,25.05,24.96,24.99,1880056.0,23.9181,23.9467,23.8607,23.8894,1880056.0
2023-10-27 15:10:00,24.98,25.02,24.96,24.98,2027870.0,23.8798,23.9181,23.8607,23.8798,2027870.0
2023-10-27 15:20:00,24.98,25.11,24.98,25.1,1918029.0,23.8798,24.0041,23.8798,23.9945,1918029.0
2023-10-27 15:30:00,25.1,25.12,25.04,25.08,1484649.0,23.9945,24.0137,23.9372,23.9754,1484649.0
2023-10-27 15:40:00,25.08,25.11,25.06,25.11,2111769.0,23.9754,24.0041,23.9563,24.0041,2111769.0
2023-10-27 15:50:00,25.1,25.19,25.1,25.17,4925221.0,23.9945,24.0806,23.9945,24.0615,4925221.0
2023-10-30 09:30:00,25.31,25.52,25.31,25.48,2256704.0,24.1953,24.396,24.1953,24.3578,2256704.0
2023-10-30 09:40:00,25.48,25.5,25.39,25.49,1296856.0,24.3578,24.3769,24.2718,24.3674,1296856.0
2023-10-30 09:50:00,25.49,25.6,25.47,25.52,1638324.0,24.3674,24.4725,24.3483,24.396,1638324.0
2023-10-30 10:00:00,25.52,25.53,25.4,25.42,698040.0,24.396,24.4056,24.2813,24.3005,698040.0
2023-10-30 10:10:00,25.42,25.42,25.28,25.35,922122.0,24.3005,24.3005,24.1666,24.2335,922122.0
2023-10-30 10:20:00,25.35,25.45,25.34,25.43,876556.0,24.2335,24.3291,24.224,24.31,876556.0
2023-10-30 10:30:00,25.42,25.54,25.41,25.47,926668.0,24.3005,24.4152,24.2909,24.3483,926668.0
2023-10-30 10:40:00,25.47,25.49,25.42,25.46,653950.0,24.3483,24.3674,24.3005,24.3387,653950.0
2023-10-30 10:50:00,25.45,25.53,25.42,25.44,908369.0,24.3291,24.4056,24.3005,24.3196,908369.0
2023-10-30 11:00:00,25.44,25.53,25.43,25.51,549540.0,24.3196,24.4056,24.31,24.3865,549540.0
2023-10-30 11:10:00,25.52,25.55,25.44,25.44,536404.0,24.396,24.4247,24.3196,24.3196,536404.0
2023-10-30 11:20:00,25.45,25.47,25.39,25.47,659378.0,24.3291,24.3483,24.2718,24.3483,659378.0
2023-10-30 11:30:00,25.46,25.5,25.39,25.4,1069923.0,24.3387,24.3769,24.2718,24.2813,1069923.0
2023-10-30 11:40:00,25.39,25.41,25.34,25.36,550969.0,24.2718,24.2909,24.224,24.2431,550969.0
2023-10-30 11:50:00,25.37,25.39,25.35,25.38,335606.0,24.2527,24.2718,24.2335,24.2622,335606.0
2023-10-30 12:00:00,25.38,25.44,25.36,25.38,638693.0,24.2622,24.3196,24.2431,24.2622,638693.0
2023-10-30 12:10:00,25.37,25.44,25.37,25.42,524269.0,24.2527,24.3196,24.2527,24.3005,524269.0
2023-10-30 12:20:00,25.42,25.42,25.38,25.39,465883.0,24.3005,24.3005,24.2622,24.2718,465883.0
2023-10-30 12:30:00,25.39,25.47,25.38,25.41,415882.0,24.2718,24.3483,24.2622,24.2909,415882.0
2023-10-30 12:40:00,25.41,25.41,25.32,25.36,416568.0,24.2909,24.2909,24.2049,24.2431,416568.0
2023-10-30 12:50:00,25.36,25.41,25.35,25.41,428133.0,24.2431,24.2909,24.2335,24.2909,428133.0
2023-10-30 13:00:00,25.41,25.45,25.4,25.45,431617.0,24.2909,24.3291,24.2813,24.3291,431617.0
2023-10-30 13:10:00,25.44,25.49,25.43,25.48,449342.0,24.3196,24.3674,24.31,24.3578,449342.0
2023-10-30 13:20:00,25.47,25.57,25.46,25.56,967115.0,24.3483,24.4438,24.3387,24.4343,967115.0
2023-10-30 13:30:00,25.57,25.6,25.54,25.57,912143.0,24.4438,24.4725,24.4152,24.4438,912143.0
2023-10-30 13:40:00,25.57,25.6,25.55,25.59,765557.0,24.4438,24.4725,24.4247,24.463,765557.0
2023-10-30 13:50:00,25.59,25.65,25.58,25.65,840320.0,24.463,24.5203,24.4534,24.5203,840320.0
2023-10-30 14:00:00,25.65,25.67,25.62,25.65,866480.0,24.5203,24.5394,24.4916,24.5203,866480.0
2023-10-30 14:10:00,25.64,25.68,25.64,25.68,679065.0,24.5108,24.549,24.5108,24.549,679065.0
2023-10-30 14:20:00,25.68,25.7,25.66,25.69,586796.0,24.549,24.5681,24.5299,24.5586,586796.0
2023-10-30 14:30:00,25.69,25.75,25.68,25.73,897993.0,24.5586,24.6159,24.549,24.5968,897993.0
2023-10-30 14:40:00,25.73,25.75,25.7,25.74,679366.0,24.5968,24.6159,24.5681,24.6064,679366.0
2023-10-30 14:50:00,25.74,25.75,25.67,25.7,891218.0,24.6064,24.6159,24.5394,24.5681,891218.0
2023-10-30 15:00:00,25.7,25.74,25.68,25.74,1044615.0,24.5681,24.6064,24.549,24.6064,1044615.0
2023-10-30 15:10:00,25.74,25.75,25.7,25.74,842546.0,24.6064,24.6159,24.5681,24.6064,842546.0
2023-10-30 15:20:00,25.74,25.78,25.72,25.74,1193869.0,24.6064,24.6446,24.5872,24.6064,1193869.0
2023-10-30 15:30:00,25.74,25.74,25.7,25.71,1190580.0,24.6064,24.6064,24.5681,24.5777,1190580.0
2023-10-30 15:40:00,25.71,25.72,25.65,25.69,1924697.0,24.5777,24.5872,24.5203,24.5586,1924697.0
2023-10-30 15:50:00,25.69,25.72,25.67,25.69,2630538.0,24.5586,24.5872,24.5394,24.5586,2630538.0
2023-10-31 09:30:00,25.74,26.02,25.74,25.99,2237743.0,24.6064,24.874,24.6064,24.8453,2237743.0
2023-10-31 09:40:00,25.99,26.03,25.83,25.85,1175471.0,24.8453,24.8836,24.6924,24.7115,1175471.0
2023-10-31 09:50:00,25.85,25.87,25.77,25.84,610101.0,24.7115,24.7306,24.635,24.702,610101.0
2023-10-31 10:00:00,25.83,25.85,25.71,25.77,1025189.0,24.6924,24.7115,24.5777,24.635,1025189.0
2023-10-31 10:10:00,25.77,25.92,25.76,25.89,857208.0,24.635,24.7784,24.6255,24.7498,857208.0
2023-10-31 10:20:00,25.89,25.91,25.82,25.83,483585.0,24.7498,24.7689,24.6828,24.6924,483585.0
2023-10-31 10:30:00,25.83,25.89,25.8,25.84,635625.0,24.6924,24.7498,24.6637,24.702,635625.0
2023-10-31 10:40:00,25.84,25.94,25.83,25.92,864029.0,24.702,24.7976,24.6924,24.7784,864029.0
2023-10-31 10:50:00,25.92,26.0,25.92,25.99,671029.0,24.7784,24.8549,24.7784,24.8453,671029.0
2023-10-31 11:00:00,25.99,25.99,25.93,25.95,651913.0,24.8453,24.8453,24.788,24.8071,651913.0
2023-10-31 11:10:00,25.95,26.0,25.93,25.99,581376.0,24.8071,24.8549,24.788,24.8453,581376.0
2023-10-31 11:20:00,26.0,26.07,25.97,26.03,1035017.0,24.8549,24.9218,24.8262,24.8836,1035017.0
2023-10-31 11:30:00,26.03,26.05,26.0,26.03,498434.0,24.8836,24.9027,24.8549,24.8836,498434.0
2023-10-31 11:40:00,26.03,26.03,25.99,26.01,472702.0,24.8836,24.8836,24.8453,24.8645,472702.0
2023-10-31 11:50:00,26.01,26.07,25.98,26.07,460988.0,24.8645,24.9218,24.8358,24.9218,460988.0
2023-10-31 12:00:00,26.06,26.13,26.04,26.1,1149373.0,24.9123,24.9792,24.8931,24.9505,1149373.0
2023-10-31 12:10:00,26.1,26.11,25.94,25.95,1067569.0,24.9505,24.9601,24.7976,24.8071,1067569.0
2023-10-31 12:20:00,25.94,26.0,25.93,25.99,694360.0,24.7976,24.8549,24.788,24.8453,694360.0
2023-10-31 12:30:00,25.99,26.03,25.94,26.0,789408.0,24.8453,24.8836,24.7976,24.8549,789408.0
2023-10-31 12:40:00,26.0,26.06,25.99,26.03,689131.0,24.8549,24.9123,24.8453,24.8836,689131.0
2023-10-31 12:50:00,26.04,26.09,26.02,26.07,560866.0,24.8931,24.9409,24.874,24.9218,560866.0
2023-10-31 13:00:00,26.07,26.13,26.06,26.11,764954.0,24.9218,24.9792,24.9123,24.9601,764954.0
2023-10-31 13:10:00,26.12,26.13,26.06,26.12,587654.0,24.9696,24.9792,24.9123,24.9696,587654.0
2023-10-31 13:20:00,26.13,26.15,26.1,26.13,1048800.0,24.9792,24.9983,24.9505,24.9792,1048800.0
2023-10-31 13:30:00,26.13,26.16,26.12,26.14,602726.0,24.9792,25.0079,24.9696,24.9887,602726.0
2023-10-31 13:40:00,26.14,26.15,26.09,26.11,764141.0,24.9887,24.9983,24.9409,24.9601,764141.0
2023-10-31 13:50:00,26.11,26.14,26.09,26.13,694792.0,24.9601,24.9887,24.9409,24.9792,694792.0
2023-10-31 14:00:00,26.13,26.15,26.12,26.14,563510.0,24.9792,24.9983,24.9696,24.9887,563510.0
2023-10-31 14:10:00,26.14,26.18,26.14,26.16,739596.0,24.9887,25.027,24.9887,25.0079,739596.0
2023-10-31 14:20:00,26.17,26.18,26.15,26.17,1023393.0,25.0174,25.027,24.9983,25.0174,1023393.0
2023-10-31 14:30:00,26.17,26.2,26.15,26.18,952414.0,25.0174,25.0461,24.9983,25.027,952414.0
2023-10-31 14:40:00,26.18,26.24,26.16,26.23,1065049.0,25.027,25.0843,25.0079,25.0748,1065049.0
2023-10-31 14:50:00,26.22,26.29,26.22,26.28,1047957.0,25.0652,25.1321,25.0652,25.1226,1047957.0
2023-10-31 15:00:00,26.28,26.36,26.27,26.36,2243365.0,25.1226,25.1991,25.113,25.1991,2243365.0
2023-10-31 15:10:00,26.36,26.38,26.33,26.37,1388069.0,25.1991,25.2182,25.1704,25.2086,1388069.0
2023-10-31 15:20:00,26.37,26.38,26.32,26.37,1167197.0,25.2086,25.2182,25.1608,25.2086,1167197.0
2023-10-31 15:30:00,26.37,26.37,26.32,26.33,1184569.0,25.2086,25.2086,25.1608,25.1704,1184569.0
2023-10-31 15:40:00,26.33,26.34,26.27,26.29,2009290.0,25.1704,25.1799,25.113,25.1321,2009290.0
2023-10-31 15:50:00,26.29,26.38,26.28,26.35,3973449.0,25.1321,25.2182,25.1226,25.1895,3973449.0
2023-11-01 09:30:00,26.44,26.46,26.29,26.37,1616296.0,25.2755,25.2946,25.1321,25.2086,1616296.0
2023-11-01 09:40:00,26.37,26.45,26.3,26.44,766967.0,25.2086,25.2851,25.1417,25.2755,766967.0
2023-11-01 09:50:00,26.44,26.44,26.37,26.39,496231.0,25.2755,25.2755,25.2086,25.2277,496231.0
2023-11-01 10:00:00,26.39,26.47,26.36,26.45,766983.0,25.2277,25.3042,25.1991,25.2851,766983.0
2023-11-01 10:10:00,26.45,26.54,26.43,26.52,969118.0,25.2851,25.3711,25.266,25.352,969118.0
2023-11-01 10:20:00,26.52,26.56,26.47,26.5,615657.0,25.352,25.3902,25.3042,25.3329,615657.0
2023-11-01 10:30:00,26.5,26.6,26.47,26.57,1066168.0,25.3329,25.4285,25.3042,25.3998,1066168.0
2023-11-01 10:40:00,26.57,26.62,26.55,26.56,809351.0,25.3998,25.4476,25.3807,25.3902,809351.0
2023-11-01 10:50:00,26.55,26.58,26.51,26.57,480608.0,25.3807,25.4094,25.3424,25.3998,480608.0
2023-11-01 11:00:00,26.57,26.61,26.55,26.6,580070.0,25.3998,25.438,25.3807,25.4285,580070.0
2023-11-01 11:10:00,26.6,26.6,26.47,26.5,802309.0,25.4285,25.4285,25.3042,25.3329,802309.0
2023-11-01 11:20:00,26.5,26.51,26.46,26.48,440836.0,25.3329,25.3424,25.2946,25.3138,440836.0
2023-11-01 11:30:00,26.47,26.52,26.46,26.52,588844.0,25.3042,25.352,25.2946,25.352,588844.0
2023-11-01 11:40:00,26.51,26.55,26.5,26.55,507942.0,25.3424,25.3807,25.3329,25.3807,507942.0
2023-11-01 11:50:00,26.55,26.55,26.5,26.5,498979.0,25.3807,25.3807,25.3329,25.3329,498979.0
2023-11-01 12:00:00,26.5,26.51,26.41,26.44,683134.0,25.3329,25.3424,25.2469,25.2755,683134.0
2023-11-01 12:10:00,26.44,26.45,26.36,26.39,533546.0,25.2755,25.2851,25.1991,25.2277,533546.0
2023-11-01 12:20:00,26.39,26.4,26.31,26.32,644024.0,25.2277,25.2373,25.1513,25.1608,644024.0
2023-11-01 12:30:00,26.32,26.33,26.24,26.26,615199.0,25.1608,25.1704,25.0843,25.1035,615199.0
2023-11-01 12:40:00,26.26,26.29,26.23,26.26,845405.0,25.1035,25.1321,25.0748,25.1035,845405.0
2023-11-01 12:50:00,26.25,26.27,26.23,26.24,432228.0,25.0939,25.113,25.0748,25.0843,432228.0
2023-11-01 13:00:00,26.24,26.27,26.22,26.24,386469.0,25.0843,25.113,25.0652,25.0843,386469.0
2023-11-01 13:10:00,26.24,26.3,26.24,26.28,549295.0,25.0843,25.1417,25.0843,25.1226,549295.0
2023-11-01 13:20:00,26.28,26.29,26.15,26.24,1431110.0,25.1226,25.1321,24.9983,25.0843,1431110.0
2023-11-01 13:30:00,26.24,26.24,26.17,26.21,431910.0,25.0843,25.0843,25.0174,25.0557,431910.0
2023-11-01 13:40:00,26.2,26.27,26.19,26.26,700554.0,25.0461,25.113,25.0365,25.1035,700554.0
2023-11-01 13:50:00,26.25,26.3,26.24,26.29,481369.0,25.0939,25.1417,25.0843,25.1321,481369.0
2023-11-01 14:00:00,26.29,26.37,26.26,26.32,834678.0,25.1321,25.2086,25.1035,25.1608,834678.0
2023-11-01 14:10:00,26.33,26.35,26.26,26.3,712356.0,25.1704,25.1895,25.1035,25.1417,712356.0
2023-11-01 14:20:00,26.3,26.37,26.29,26.34,732185.0,25.1417,25.2086,25.1321,25.1799,732185.0
2023-11-01 14:30:00,26.34,26.42,26.32,26.34,1475914.0,25.1799,25.2564,25.1608,25.1799,1475914.0
2023-11-01 14:40:00,26.34,26.34,26.22,26.26,1141268.0,25.1799,25.1799,25.0652,25.1035,1141268.0
2023-11-01 14:50:00,26.25,26.37,26.24,26.37,763357.0,25.0939,25.2086,25.0843,25.2086,763357.0
2023-11-01 15:00:00,26.37,26.44,26.36,26.41,887530.0,25.2086,25.2755,25.1991,25.2469,887530.0
2023-11-01 15:10:00,26.41,26.45,26.39,26.4,969599.0,25.2469,25.2851,25.2277,25.2373,969599.0
2023-11-01 15:20:00,26.41,26.44,26.34,26.35,1103890.0,25.2469,25.2755,25.1799,25.1895,1103890.0
2023-11-01 15:30:00,26.36,26.4,26.33,26.38,1700919.0,25.1991,25.2373,25.1704,25.2182,1700919.0
2023-11-01 15:40:00,26.38,26.39,26.34,26.37,1552410.0,25.2182,25.2277,25.1799,25.2086,1552410.0
2023-11-01 15:50:00,26.36,26.41,26.34,26.4,3463334.0,25.1991,25.2469,25.1799,25.2373,3463334.0
2023-11-02 09:30:00,26.71,26.78,26.59,26.75,1606000.0,25.5336,25.6006,25.4189,25.5719,1606000.0
2023-11-02 09:40:00,26.76,26.82,26.67,26.74,1504316.0,25.5814,25.6388,25.4954,25.5623,1504316.0
2023-11-02 09:50:00,26.74,26.85,26.72,26.8,762849.0,25.5623,25.6675,25.5432,25.6197,762849.0
2023-11-02 10:00:00,26.81,26.83,26.78,26.81,711213.0,25.6292,25.6484,25.6006,25.6292,711213.0
2023-11-02 10:10:00,26.81,26.89,26.77,26.88,1245023.0,25.6292,25.7057,25.591,25.6962,1245023.0
2023-11-02 10:20:00,26.88,26.99,26.85,26.97,1156030.0,25.6962,25.8013,25.6675,25.7822,1156030.0
2023-11-02 10:30:00,26.98,27.07,26.97,27.07,1797997.0,25.7917,25.8778,25.7822,25.8778,1797997.0
2023-11-02 10:40:00,27.06,27.16,27.05,27.16,1421655.0,25.8682,25.9638,25.8587,25.9638,1421655.0
2023-11-02 10:50:00,27.16,27.2,27.11,27.19,1419872.0,25.9638,26.0021,25.916,25.9925,1419872.0
2023-11-02 11:00:00,27.18,27.25,27.15,27.23,1362529.0,25.9829,26.0499,25.9543,26.0307,1362529.0
2023-11-02 11:10:00,27.23,27.24,27.12,27.2,1525910.0,26.0307,26.0403,25.9256,26.0021,1525910.0
2023-11-02 11:20:00,27.2,27.23,27.17,27.18,1096376.0,26.0021,26.0307,25.9734,25.9829,1096376.0
2023-11-02 11:30:00,27.18,27.25,27.15,27.23,818577.0,25.9829,26.0499,25.9543,26.0307,818577.0
2023-11-02 11:40:00,27.23,27.26,27.2,27.23,773341.0,26.0307,26.0594,26.0021,26.0307,773341.0
2023-11-02 11:50:00,27.23,27.28,27.21,27.24,914090.0,26.0307,26.0785,26.0116,26.0403,914090.0
2023-11-02 12:00:00,27.25,27.29,27.23,27.24,615071.0,26.0499,26.0881,26.0307,26.0403,615071.0
2023-11-02 12:10:00,27.25,27.34,27.23,27.32,1080391.0,26.0499,26.1359,26.0307,26.1168,1080391.0
2023-11-02 12:20:00,27.33,27.35,27.26,27.28,997132.0,26.1263,26.1455,26.0594,26.0785,997132.0
2023-11-02 12:30:00,27.29,27.38,27.27,27.33,1063659.0,26.0881,26.1741,26.069,26.1263,1063659.0
2023-11-02 12:40:00,27.32,27.37,27.32,27.37,607486.0,26.1168,26.1646,26.1168,26.1646,607486.0
2023-11-02 12:50:00,27.36,27.37,27.29,27.3,1037412.0,26.155,26.1646,26.0881,26.0977,1037412.0
2023-11-02 13:00:00,27.3,27.32,27.27,27.32,635443.0,26.0977,26.1168,26.069,26.1168,635443.0
2023-11-02 13:10:00,27.32,27.35,27.3,27.33,648567.0,26.1168,26.1455,26.0977,26.1263,648567.0
2023-11-02 13:20:00,27.33,27.35,27.31,27.33,585915.0,26.1263,26.1455,26.1072,26.1263,585915.0
2023-11-02 13:30:00,27.33,27.4,27.32,27.38,716320.0,26.1263,26.1932,26.1168,26.1741,716320.0
2023-11-02 13:40:00,27.39,27.4,27.36,27.38,650283.0,26.1837,26.1932,26.155,26.1741,650283.0
2023-11-02 13:50:00,27.37,27.44,27.36,27.42,778846.0,26.1646,26.2315,26.155,26.2124,778846.0
2023-11-02 14:00:00,27.42,27.44,27.39,27.39,744902.0,26.2124,26.2315,26.1837,26.1837,744902.0
2023-11-02 14:10:00,27.39,27.45,27.37,27.45,1255807.0,26.1837,26.241,26.1646,26.241,1255807.0
2023-11-02 14:20:00,27.45,27.47,27.4,27.46,1077140.0,26.241,26.2602,26.1932,26.2506,1077140.0
2023-11-02 14:30:00,27.46,27.49,27.44,27.49,974267.0,26.2506,26.2793,26.2315,26.2793,974267.0
2023-11-02 14:40:00,27.49,27.53,27.48,27.49,1351773.0,26.2793,26.3175,26.2697,26.2793,1351773.0
2023-11-02 14:50:00,27.49,27.53,27.48,27.51,853715.0,26.2793,26.3175,26.2697,26.2984,853715.0
2023-11-02 15:00:00,27.52,27.55,27.5,27.55,1020495.0,26.308,26.3366,26.2888,26.3366,1020495.0
2023-11-02 15:10:00,27.55,27.57,27.52,27.53,1585267.0,26.3366,26.3558,26.308,26.3175,1585267.0
2023-11-02 15:20:00,27.52,27.53,27.49,27.5,930581.0,26.308,26.3175,26.2793,26.2888,930581.0
2023-11-02 15:30:00,27.5,27.59,27.49,27.59,1438919.0,26.2888,26.3749,26.2793,26.3749,1438919.0
2023-11-02 15:40:00,27.59,27.65,27.54,27.63,3299079.0,26.3749,26.4322,26.3271,26.4131,3299079.0
2023-11-02 15:50:00,27.63,27.66,27.59,27.62,5008742.0,26.4131,26.4418,26.3749,26.4036,5008742.0
2023-11-03 09:30:00,28.16,28.93,28.13,28.77,7304276.0,26.9198,27.6559,26.8911,27.5029,7304276.0
2023-11-03 09:40:00,28.77,28.93,28.59,28.67,3820393.0,27.5029,27.6559,27.3308,27.4073,3820393.0
2023-11-03 09:50:00,28.67,28.73,28.6,28.68,1797247.0,27.4073,27.4647,27.3404,27.4169,1797247.0
2023-11-03 10:00:00,28.68,28.75,28.47,28.49,1669488.0,27.4169,27.4838,27.2161,27.2352,1669488.0
2023-11-03 10:10:00,28.49,28.53,28.39,28.44,1186347.0,27.2352,27.2735,27.1396,27.1874,1186347.0
2023-11-03 10:20:00,28.45,28.47,28.32,28.33,1249832.0,27.197,27.2161,27.0727,27.0823,1249832.0
2023-11-03 10:30:00,28.33,28.37,28.28,28.35,1673347.0,27.0823,27.1205,27.0345,27.1014,1673347.0
2023-11-03 10:40:00,28.34,28.37,28.27,28.36,814717.0,27.0919,27.1205,27.0249,27.111,814717.0
2023-11-03 10:50:00,28.36,28.42,28.31,28.42,755066.0,27.111,27.1683,27.0632,27.1683,755066.0
2023-11-03 11:00:00,28.43,28.49,28.41,28.44,879712.0,27.1779,27.2352,27.1588,27.1874,879712.0
2023-11-03 11:10:00,28.45,28.47,28.39,28.45,658894.0,27.197,27.2161,27.1396,27.197,658894.0
2023-11-03 11:20:00,28.45,28.55,28.43,28.46,1767911.0,27.197,27.2926,27.1779,27.2066,1767911.0
2023-11-03 11:30:00,28.46,28.52,28.45,28.51,793442.0,27.2066,27.2639,27.197,27.2544,793442.0
2023-11-03 11:40:00,28.5,28.54,28.48,28.5,731746.0,27.2448,27.283,27.2257,27.2448,731746.0
2023-11-03 11:50:00,28.5,28.54,28.49,28.54,779445.0,27.2448,27.283,27.2352,27.283,779445.0
2023-11-03 12:00:00,28.54,28.55,28.46,28.49,800843.0,27.283,27.2926,27.2066,27.2352,800843.0
2023-11-03 12:10:00,28.49,28.51,28.45,28.49,753559.0,27.2352,27.2544,27.197,27.2352,753559.0
2023-11-03 12:20:00,28.49,28.5,28.44,28.45,962069.0,27.2352,27.2448,27.1874,27.197,962069.0
2023-11-03 12:30:00,28.46,28.47,28.42,28.42,994220.0,27.2066,27.2161,27.1683,27.1683,994220.0
2023-11-03 12:40:00,28.43,28.44,28.39,28.43,768714.0,27.1779,27.1874,27.1396,27.1779,768714.0
2023-11-03 12:50:00,28.43,28.57,28.41,28.57,1121800.0,27.1779,27.3117,27.1588,27.3117,1121800.0
2023-11-03 13:00:00,28.57,28.64,28.56,28.57,1107403.0,27.3117,27.3786,27.3022,27.3117,1107403.0
2023-11-03 13:10:00,28.57,28.6,28.53,28.56,965328.0,27.3117,27.3404,27.2735,27.3022,965328.0
2023-11-03 13:20:00,28.56,28.58,28.48,28.51,776659.0,27.3022,27.3213,27.2257,27.2544,776659.0
2023-11-03 13:30:00,28.51,28.58,28.5,28.58,821846.0,27.2544,27.3213,27.2448,27.3213,821846.0
2023-11-03 13:40:00,28.58,28.58,28.54,28.57,753894.0,27.3213,27.3213,27.283,27.3117,753894.0
2023-11-03 13:50:00,28.57,28.62,28.57,28.62,687937.0,27.3117,27.3595,27.3117,27.3595,687937.0
2023-11-03 14:00:00,28.61,28.62,28.54,28.59,785292.0,27.35,27.3595,27.283,27.3308,785292.0
2023-11-03 14:10:00,28.6,28.6,28.52,28.55,1037446.0,27.3404,27.3404,27.2639,27.2926,1037446.0
2023-11-03 14:20:00,28.55,28.56,28.51,28.54,854869.0,27.2926,27.3022,27.2544,27.283,854869.0
2023-11-03 14:30:00,28.54,28.59,28.53,28.58,716817.0,27.283,27.3308,27.2735,27.3213,716817.0
2023-11-03 14:40:00,28.58,28.59,28.56,28.57,670163.0,27.3213,27.3308,27.3022,27.3117,670163.0
2023-11-03 14:50:00,28.57,28.6,28.56,28.6,591187.0,27.3117,27.3404,27.3022,27.3404,591187.0
2023-11-03 15:00:00,28.6,28.62,28.52,28.53,742804.0,27.3404,27.3595,27.2639,27.2735,742804.0
2023-11-03 15:10:00,28.53,28.55,28.48,28.51,1013268.0,27.2735,27.2926,27.2257,27.2544,1013268.0
2023-11-03 15:20:00,28.5,28.53,28.48,28.51,1274619.0,27.2448,27.2735,27.2257,27.2544,1274619.0
2023-11-03 15:30:00,28.51,28.53,28.48,28.51,1324902.0,27.2544,27.2735,27.2257,27.2544,1324902.0
2023-11-03 15:40:00,28.51,28.53,28.45,28.46,1373045.0,27.2544,27.2735,27.197,27.2066,1373045.0
2023-11-03 15:50:00,28.46,28.47,28.39,28.43,3980849.0,27.2066,27.2161,27.1396,27.1779,3980849.0
2023-11-06 09:30:00,28.56,28.77,28.54,28.62,2957307.0,27.3022,27.5029,27.283,27.3595,2957307.0
2023-11-06 09:40:00,28.63,28.67,28.34,28.45,1672485.0,27.3691,27.4073,27.0919,27.197,1672485.0
2023-11-06 09:50:00,28.45,28.55,28.44,28.46,789481.0,27.197,27.2926,27.1874,27.2066,789481.0
2023-11-06 10:00:00,28.46,28.48,28.31,28.34,740989.0,27.2066,27.2257,27.0632,27.0919,740989.0
2023-11-06 10:10:00,28.33,28.33,28.21,28.22,849825.0,27.0823,27.0823,26.9676,26.9771,849825.0
2023-11-06 10:20:00,28.21,28.23,28.16,28.19,903637.0,26.9676,26.9867,26.9198,26.9485,903637.0
2023-11-06 10:30:00,28.18,28.2,28.15,28.18,991607.0,26.9389,26.958,26.9102,26.9389,991607.0
2023-11-06 10:40:00,28.18,28.23,28.02,28.03,1466080.0,26.9389,26.9867,26.7859,26.7955,1466080.0
2023-11-06 10:50:00,28.03,28.2,28.02,28.14,1072547.0,26.7955,26.958,26.7859,26.9007,1072547.0
2023-11-06 11:00:00,28.14,28.25,28.14,28.25,796439.0,26.9007,27.0058,26.9007,27.0058,796439.0
2023-11-06 11:10:00,28.24,28.34,28.24,28.28,942846.0,26.9963,27.0919,26.9963,27.0345,942846.0
2023-11-06 11:20:00,28.27,28.37,28.26,28.34,1049938.0,27.0249,27.1205,27.0154,27.0919,1049938.0
2023-11-06 11:30:00,28.34,28.35,28.3,28.33,523593.0,27.0919,27.1014,27.0536,27.0823,523593.0
2023-11-06 11:40:00,28.32,28.36,28.25,28.26,481346.0,27.0727,27.111,27.0058,27.0154,481346.0
2023-11-06 11:50:00,28.26,28.29,28.21,28.29,513568.0,27.0154,27.0441,26.9676,27.0441,513568.0
2023-11-06 12:00:00,28.29,28.3,28.24,28.26,583386.0,27.0441,27.0536,26.9963,27.0154,583386.0
2023-11-06 12:10:00,28.25,28.27,28.23,28.25,508467.0,27.0058,27.0249,26.9867,27.0058,508467.0
2023-11-06 12:20:00,28.25,28.25,28.17,28.21,558350.0,27.0058,27.0058,26.9293,26.9676,558350.0
2023-11-06 12:30:00,28.21,28.3,28.19,28.3,811107.0,26.9676,27.0536,26.9485,27.0536,811107.0
2023-11-06 12:40:00,28.3,28.3,28.19,28.2,758952.0,27.0536,27.0536,26.9485,26.958,758952.0
2023-11-06 12:50:00,28.2,28.22,28.16,28.17,715310.0,26.958,26.9771,26.9198,26.9293,715310.0
2023-11-06 13:00:00,28.17,28.17,28.12,28.14,610096.0,26.9293,26.9293,26.8815,26.9007,610096.0
2023-11-06 13:10:00,28.15,28.17,28.11,28.13,434033.0,26.9102,26.9293,26.872,26.8911,434033.0
2023-11-06 13:20:00,28.12,28.22,28.11,28.21,670148.0,26.8815,26.9771,26.872,26.9676,670148.0
2023-11-06 13:30:00,28.21,28.22,28.17,28.21,423392.0,26.9676,26.9771,26.9293,26.9676,423392.0
2023-11-06 13:40:00,28.22,28.22,28.15,28.18,428917.0,26.9771,26.9771,26.9102,26.9389,428917.0
2023-11-06 13:50:00,28.18,28.18,28.12,28.16,489642.0,26.9389,26.9389,26.8815,26.9198,489642.0
2023-11-06 14:00:00,28.16,28.2,28.15,28.15,568582.0,26.9198,26.958,26.9102,26.9102,568582.0
2023-11-06 14:10:00,28.15,28.17,28.11,28.14,704938.0,26.9102,26.9293,26.872,26.9007,704938.0
2023-11-06 14:20:00,28.14,28.21,28.13,28.21,395041.0,26.9007,26.9676,26.8911,26.9676,395041.0
2023-11-06 14:30:00,28.21,28.24,28.19,28.23,546470.0,26.9676,26.9963,26.9485,26.9867,546470.0
2023-11-06 14:40:00,28.23,28.28,28.22,28.26,589943.0,26.9867,27.0345,26.9771,27.0154,589943.0
2023-11-06 14:50:00,28.27,28.29,28.26,28.29,390288.0,27.0249,27.0441,27.0154,27.0441,390288.0
2023-11-06 15:00:00,28.29,28.31,28.27,28.29,695206.0,27.0441,27.0632,27.0249,27.0441,695206.0
2023-11-06 15:10:00,28.29,28.31,28.27,28.29,890132.0,27.0441,27.0632,27.0249,27.0441,890132.0
2023-11-06 15:20:00,28.29,28.32,28.28,28.32,942301.0,27.0441,27.0727,27.0345,27.0727,942301.0
2023-11-06 15:30:00,28.31,28.34,28.3,28.32,941456.0,27.0632,27.0919,27.0536,27.0727,941456.0
2023-11-06 15:40:00,28.32,28.34,28.28,28.33,1203284.0,27.0727,27.0919,27.0345,27.0823,1203284.0
2023-11-06 15:50:00,28.33,28.35,28.27,28.35,2502734.0,27.0823,27.1014,27.0249,27.1014,2502734.0
2023-11-07 09:30:00,28.05,28.25,28.05,28.14,1290097.0,26.8146,27.0058,26.8146,26.9007,1290097.0
2023-11-07 09:40:00,28.14,28.19,28.07,28.12,766364.0,26.9007,26.9485,26.8337,26.8815,766364.0
2023-11-07 09:50:00,28.13,28.23,28.11,28.21,778082.0,26.8911,26.9867,26.872,26.9676,778082.0
2023-11-07 10:00:00,28.21,28.26,28.11,28.17,706300.0,26.9676,27.0154,26.872,26.9293,706300.0
2023-11-07 10:10:00,28.16,28.23,28.15,28.23,456670.0,26.9198,26.9867,26.9102,26.9867,456670.0
2023-11-07 10:20:00,28.22,28.25,28.16,28.2,545714.0,26.9771,27.0058,26.9198,26.958,545714.0
2023-11-07 10:30:00,28.19,28.24,28.17,28.22,582409.0,26.9485,26.9963,26.9293,26.9771,582409.0
2023-11-07 10:40:00,28.22,28.24,28.2,28.21,592184.0,26.9771,26.9963,26.958,26.9676,592184.0
2023-11-07 10:50:00,28.21,28.22,28.14,28.16,583084.0,26.9676,26.9771,26.9007,26.9198,583084.0
2023-11-07 11:00:00,28.15,28.21,28.14,28.14,485530.0,26.9102,26.9676,26.9007,26.9007,485530.0
2023-11-07 11:10:00,28.14,28.21,28.13,28.19,589689.0,26.9007,26.9676,26.8911,26.9485,589689.0
2023-11-07 11:20:00,28.19,28.2,28.13,28.14,601398.0,26.9485,26.958,26.8911,26.9007,601398.0
2023-11-07 11:30:00,28.14,28.19,28.13,28.18,482479.0,26.9007,26.9485,26.8911,26.9389,482479.0
2023-11-07 11:40:00,28.17,28.2,28.14,28.14,538272.0,26.9293,26.958,26.9007,26.9007,538272.0
2023-11-07 11:50:00,28.14,28.17,28.14,28.16,433755.0,26.9007,26.9293,26.9007,26.9198,433755.0
2023-11-07 12:00:00,28.15,28.18,28.12,28.15,598530.0,26.9102,26.9389,26.8815,26.9102,598530.0
2023-11-07 12:10:00,28.14,28.16,28.09,28.14,874767.0,26.9007,26.9198,26.8529,26.9007,874767.0
2023-11-07 12:20:00,28.14,28.17,28.12,28.16,744686.0,26.9007,26.9293,26.8815,26.9198,744686.0
2023-11-07 12:30:00,28.16,28.16,28.07,28.08,810176.0,26.9198,26.9198,26.8337,26.8433,810176.0
2023-11-07 12:40:00,28.08,28.09,28.01,28.02,974266.0,26.8433,26.8529,26.7764,26.7859,974266.0
2023-11-07 12:50:00,28.02,28.03,27.95,28.01,823330.0,26.7859,26.7955,26.719,26.7764,823330.0
2023-11-07 13:00:00,28.01,28.05,28.0,28.04,692613.0,26.7764,26.8146,26.7668,26.8051,692613.0
2023-11-07 13:10:00,28.04,28.05,28.0,28.02,382489.0,26.8051,26.8146,26.7668,26.7859,382489.0
2023-11-07 13:20:00,28.03,28.09,28.02,28.08,1764179.0,26.7955,26.8529,26.7859,26.8433,1764179.0
2023-11-07 13:30:00,28.07,28.09,28.06,28.09,416431.0,26.8337,26.8529,26.8242,26.8529,416431.0
2023-11-07 13:40:00,28.09,28.12,28.08,28.11,426617.0,26.8529,26.8815,26.8433,26.872,426617.0
2023-11-07 13:50:00,28.11,28.13,28.05,28.11,643796.0,26.872,26.8911,26.8146,26.872,643796.0
2023-11-07 14:00:00,28.1,28.11,28.06,28.07,388699.0,26.8624,26.872,26.8242,26.8337,388699.0
2023-11-07 14:10:00,28.08,28.09,28.06,28.07,468027.0,26.8433,26.8529,26.8242,26.8337,468027.0
2023-11-07 14:20:00,28.07,28.1,28.06,28.09,398874.0,26.8337,26.8624,26.8242,26.8529,398874.0
2023-11-07 14:30:00,28.1,28.11,28.07,28.08,452474.0,26.8624,26.872,26.8337,26.8433,452474.0
2023-11-07 14:40:00,28.08,28.11,28.06,28.09,591436.0,26.8433,26.872,26.8242,26.8529,591436.0
2023-11-07 14:50:00,28.09,28.12,28.08,28.11,480057.0,26.8529,26.8815,26.8433,26.872,480057.0
2023-11-07 15:00:00,28.1,28.18,28.1,28.14,857874.0,26.8624,26.9389,26.8624,26.9007,857874.0
2023-11-07 15:10:00,28.13,28.19,28.12,28.17,1361831.0,26.8911,26.9485,26.8815,26.9293,1361831.0
2023-11-07 15:20:00,28.17,28.21,28.15,28.2,685222.0,26.9293,26.9676,26.9102,26.958,685222.0
2023-11-07 15:30:00,28.2,28.23,28.19,28.2,518517.0,26.958,26.9867,26.9485,26.958,518517.0
2023-11-07 15:40:00,28.21,28.23,28.19,28.2,910879.0,26.9676,26.9867,26.9485,26.958,910879.0
2023-11-07 15:50:00,28.2,28.2,28.11,28.16,2477984.0,26.958,26.958,26.872,26.9198,2477984.0
2023-11-08 09:30:00,28.16,28.2,28.0,28.03,964781.0,26.9198,26.958,26.7668,26.7955,964781.0
2023-11-08 09:40:00,28.03,28.14,28.02,28.08,916522.0,26.7955,26.9007,26.7859,26.8433,916522.0
2023-11-08 09:50:00,28.08,28.14,28.01,28.02,584328.0,26.8433,26.9007,26.7764,26.7859,584328.0
2023-11-08 10:00:00,28.02,28.06,27.95,28.02,706782.0,26.7859,26.8242,26.719,26.7859,706782.0
2023-11-08 10:10:00,28.02,28.06,27.99,28.02,508542.0,26.7859,26.8242,26.7573,26.7859,508542.0
2023-11-08 10:20:00,28.01,28.03,27.97,28.02,481620.0,26.7764,26.7955,26.7381,26.7859,481620.0
2023-11-08 10:30:00,28.01,28.04,27.96,27.99,771694.0,26.7764,26.8051,26.7286,26.7573,771694.0
2023-11-08 10:40:00,27.99,28.04,27.96,27.99,701972.0,26.7573,26.8051,26.7286,26.7573,701972.0
2023-11-08 10:50:00,27.99,27.99,27.93,27.94,482738.0,26.7573,26.7573,26.6999,26.7095,482738.0
2023-11-08 11:00:00,27.93,27.97,27.92,27.95,483697.0,26.6999,26.7381,26.6903,26.719,483697.0
2023-11-08 11:10:00,27.94,27.99,27.94,27.97,436390.0,26.7095,26.7573,26.7095,26.7381,436390.0
2023-11-08 11:20:00,27.96,27.98,27.9,27.9,600907.0,26.7286,26.7477,26.6712,26.6712,600907.0
2023-11-08 11:30:00,27.9,27.96,27.87,27.9,874374.0,26.6712,26.7286,26.6425,26.6712,874374.0
2023-11-08 11:40:00,27.9,27.95,27.89,27.89,555796.0,26.6712,26.719,26.6617,26.6617,555796.0
2023-11-08 11:50:00,27.89,27.9,27.81,27.82,859408.0,26.6617,26.6712,26.5852,26.5948,859408.0
2023-11-08 12:00:00,27.81,27.82,27.69,27.69,1189623.0,26.5852,26.5948,26.4705,26.4705,1189623.0
2023-11-08 12:10:00,27.69,27.76,27.67,27.74,787569.0,26.4705,26.5374,26.4514,26.5183,787569.0
2023-11-08 12:20:00,27.74,27.78,27.73,27.78,463064.0,26.5183,26.5565,26.5087,26.5565,463064.0
2023-11-08 12:30:00,27.77,27.79,27.75,27.77,371584.0,26.547,26.5661,26.5278,26.547,371584.0
2023-11-08 12:40:00,27.78,27.82,27.76,27.8,334290.0,26.5565,26.5948,26.5374,26.5756,334290.0
2023-11-08 12:50:00,27.8,27.8,27.77,27.79,338774.0,26.5756,26.5756,26.547,26.5661,338774.0
2023-11-08 13:00:00,27.79,27.89,27.79,27.88,506452.0,26.5661,26.6617,26.5661,26.6521,506452.0
2023-11-08 13:10:00,27.88,27.88,27.8,27.81,498373.0,26.6521,26.6521,26.5756,26.5852,498373.0
2023-11-08 13:20:00,27.81,27.9,27.81,27.89,323409.0,26.5852,26.6712,26.5852,26.6617,323409.0
2023-11-08 13:30:00,27.89,27.96,27.88,27.95,520070.0,26.6617,26.7286,26.6521,26.719,520070.0
2023-11-08 13:40:00,27.95,27.98,27.91,27.92,582102.0,26.719,26.7477,26.6808,26.6903,582102.0
2023-11-08 13:50:00,27.92,27.93,27.91,27.92,214419.0,26.6903,26.6999,26.6808,26.6903,214419.0
2023-11-08 14:00:00,27.92,27.98,27.91,27.95,357252.0,26.6903,26.7477,26.6808,26.719,357252.0
2023-11-08 14:10:00,27.95,27.95,27.91,27.93,265215.0,26.719,26.719,26.6808,26.6999,265215.0
2023-11-08 14:20:00,27.92,27.93,27.89,27.91,259708.0,26.6903,26.6999,26.6617,26.6808,259708.0
2023-11-08 14:30:00,27.91,27.91,27.8,27.83,682360.0,26.6808,26.6808,26.5756,26.6043,682360.0
2023-11-08 14:40:00,27.83,27.83,27.79,27.81,566636.0,26.6043,26.6043,26.5661,26.5852,566636.0
2023-11-08 14:50:00,27.8,27.83,27.79,27.8,375264.0,26.5756,26.6043,26.5661,26.5756,375264.0
2023-11-08 15:00:00,27.8,27.84,27.79,27.84,497116.0,26.5756,26.6139,26.5661,26.6139,497116.0
2023-11-08 15:10:00,27.84,27.87,27.83,27.86,561820.0,26.6139,26.6425,26.6043,26.633,561820.0
2023-11-08 15:20:00,27.86,27.86,27.79,27.81,635571.0,26.633,26.633,26.5661,26.5852,635571.0
2023-11-08 15:30:00,27.81,27.82,27.77,27.82,1604361.0,26.5852,26.5948,26.547,26.5948,1604361.0
2023-11-08 15:40:00,27.82,27.9,27.81,27.88,1258134.0,26.5948,26.6712,26.5852,26.6521,1258134.0
2023-11-08 15:50:00,27.88,27.91,27.85,27.89,2305548.0,26.6521,26.6808,26.6234,26.6617,2305548.0
2023-11-09 09:30:00,28.07,28.08,27.95,27.96,1276358.0,26.8337,26.8433,26.719,26.7286,1276358.0
2023-11-09 09:40:00,27.95,27.96,27.77,27.82,578887.0,26.719,26.7286,26.547,26.5948,578887.0
2023-11-09 09:50:00,27.82,27.87,27.78,27.85,381574.0,26.5948,26.6425,26.5565,26.6234,381574.0
2023-11-09 10:00:00,27.85,27.86,27.7,27.76,744463.0,26.6234,26.633,26.48,26.5374,744463.0
2023-11-09 10:10:00,27.76,27.76,27.69,27.7,481038.0,26.5374,26.5374,26.4705,26.48,481038.0
2023-11-09 10:20:00,27.69,27.74,27.66,27.73,524336.0,26.4705,26.5183,26.4418,26.5087,524336.0
2023-11-09 10:30:00,27.73,27.77,27.7,27.73,394708.0,26.5087,26.547,26.48,26.5087,394708.0
2023-11-09 10:40:00,27.73,27.75,27.7,27.74,544821.0,26.5087,26.5278,26.48,26.5183,544821.0
2023-11-09 10:50:00,27.73,27.8,27.73,27.76,600069.0,26.5087,26.5756,26.5087,26.5374,600069.0
2023-11-09 11:00:00,27.76,27.84,27.75,27.83,445252.0,26.5374,26.6139,26.5278,26.6043,445252.0
2023-11-09 11:10:00,27.82,27.85,27.8,27.83,397187.0,26.5948,26.6234,26.5756,26.6043,397187.0
2023-11-09 11:20:00,27.83,27.83,27.8,27.83,346149.0,26.6043,26.6043,26.5756,26.6043,346149.0
2023-11-09 11:30:00,27.83,27.88,27.82,27.87,452015.0,26.6043,26.6521,26.5948,26.6425,452015.0
2023-11-09 11:40:00,27.87,27.93,27.84,27.89,381031.0,26.6425,26.6999,26.6139,26.6617,381031.0
2023-11-09 11:50:00,27.9,27.92,27.83,27.86,447229.0,26.6712,26.6903,26.6043,26.633,447229.0
2023-11-09 12:00:00,27.86,27.92,27.83,27.91,520394.0,26.633,26.6903,26.6043,26.6808,520394.0
2023-11-09 12:10:00,27.91,27.94,27.88,27.94,384810.0,26.6808,26.7095,26.6521,26.7095,384810.0
2023-11-09 12:20:00,27.93,27.94,27.88,27.89,337941.0,26.6999,26.7095,26.6521,26.6617,337941.0
2023-11-09 12:30:00,27.89,27.92,27.89,27.92,180766.0,26.6617,26.6903,26.6617,26.6903,180766.0
2023-11-09 12:40:00,27.92,27.99,27.92,27.95,352147.0,26.6903,26.7573,26.6903,26.719,352147.0
2023-11-09 12:50:00,27.95,27.98,27.93,27.93,353203.0,26.719,26.7477,26.6999,26.6999,353203.0
2023-11-09 13:00:00,27.94,27.94,27.7,27.7,754355.0,26.7095,26.7095,26.48,26.48,754355.0
2023-11-09 13:10:00,27.71,27.8,27.68,27.68,1013723.0,26.4896,26.5756,26.4609,26.4609,1013723.0
2023-11-09 13:20:00,27.68,27.71,27.65,27.65,524624.0,26.4609,26.4896,26.4322,26.4322,524624.0
2023-11-09 13:30:00,27.65,27.67,27.61,27.64,787717.0,26.4322,26.4514,26.394,26.4227,787717.0
2023-11-09 13:40:00,27.64,27.65,27.59,27.61,644280.0,26.4227,26.4322,26.3749,26.394,644280.0
2023-11-09 13:50:00,27.6,27.63,27.55,27.57,561516.0,26.3844,26.4131,26.3366,26.3558,561516.0
2023-11-09 14:00:00,27.56,27.57,27.45,27.49,1288061.0,26.3462,26.3558,26.241,26.2793,1288061.0
2023-11-09 14:10:00,27.48,27.48,27.4,27.43,545838.0,26.2697,26.2697,26.1932,26.2219,545838.0
2023-11-09 14:20:00,27.43,27.52,27.42,27.46,762915.0,26.2219,26.308,26.2124,26.2506,762915.0
2023-11-09 14:30:00,27.46,27.49,27.41,27.43,590015.0,26.2506,26.2793,26.2028,26.2219,590015.0
2023-11-09 14:40:00,27.43,27.46,27.4,27.45,469720.0,26.2219,26.2506,26.1932,26.241,469720.0
2023-11-09 14:50:00,27.44,27.47,27.42,27.47,511765.0,26.2315,26.2602,26.2124,26.2602,511765.0
2023-11-09 15:00:00,27.47,27.57,27.45,27.57,677152.0,26.2602,26.3558,26.241,26.3558,677152.0
2023-11-09 15:10:00,27.57,27.58,27.53,27.57,769751.0,26.3558,26.3653,26.3175,26.3558,769751.0
2023-11-09 15:20:00,27.56,27.57,27.5,27.52,551882.0,26.3462,26.3558,26.2888,26.308,551882.0
2023-11-09 15:30:00,27.52,27.52,27.48,27.48,848336.0,26.308,26.308,26.2697,26.2697,848336.0
2023-11-09 15:40:00,27.49,27.51,27.46,27.47,1084451.0,26.2793,26.2984,26.2506,26.2602,1084451.0
2023-11-09 15:50:00,27.47,27.54,27.46,27.52,2727458.0,26.2602,26.3271,26.2506,26.308,2727458.0
2023-11-10 09:30:00,27.76,27.77,27.38,27.5,1375753.0,26.5374,26.547,26.1741,26.2888,1375753.0
2023-11-10 09:40:00,27.5,27.68,27.49,27.67,977536.0,26.2888,26.4609,26.2793,26.4514,977536.0
2023-11-10 09:50:00,27.67,27.7,27.59,27.67,768584.0,26.4514,26.48,26.3749,26.4514,768584.0
2023-11-10 10:00:00,27.67,27.67,27.51,27.52,548292.0,26.4514,26.4514,26.2984,26.308,548292.0
2023-11-10 10:10:00,27.51,27.55,27.44,27.46,483812.0,26.2984,26.3366,26.2315,26.2506,483812.0
2023-11-10 10:20:00,27.46,27.56,27.44,27.48,486897.0,26.2506,26.3462,26.2315,26.2697,486897.0
2023-11-10 10:30:00,27.48,27.5,27.35,27.36,814294.0,26.2697,26.2888,26.1455,26.155,814294.0
2023-11-10 10:40:00,27.36,27.47,27.34,27.44,597640.0,26.155,26.2602,26.1359,26.2315,597640.0
2023-11-10 10:50:00,27.45,27.47,27.38,27.42,389484.0,26.241,26.2602,26.1741,26.2124,389484.0
2023-11-10 11:00:00,27.42,27.5,27.4,27.45,526214.0,26.2124,26.2888,26.1932,26.241,526214.0
2023-11-10 11:10:00,27.45,27.46,27.41,27.44,419585.0,26.241,26.2506,26.2028,26.2315,419585.0
2023-11-10 11:20:00,27.44,27.46,27.38,27.41,539129.0,26.2315,26.2506,26.1741,26.2028,539129.0
2023-11-10 11:30:00,27.41,27.43,27.38,27.39,420149.0,26.2028,26.2219,26.1741,26.1837,420149.0
2023-11-10 11:40:00,27.39,27.43,27.35,27.36,436879.0,26.1837,26.2219,26.1455,26.155,436879.0
2023-11-10 11:50:00,27.35,27.39,27.34,27.38,312114.0,26.1455,26.1837,26.1359,26.1741,312114.0
2023-11-10 12:00:00,27.37,27.47,27.37,27.46,536782.0,26.1646,26.2602,26.1646,26.2506,536782.0
2023-11-10 12:10:00,27.47,27.48,27.42,27.44,380979.0,26.2602,26.2697,26.2124,26.2315,380979.0
2023-11-10 12:20:00,27.44,27.47,27.43,27.45,360005.0,26.2315,26.2602,26.2219,26.241,360005.0
2023-11-10 12:30:00,27.45,27.56,27.44,27.55,907717.0,26.241,26.3462,26.2315,26.3366,907717.0
2023-11-10 12:40:00,27.55,27.56,27.51,27.54,571775.0,26.3366,26.3462,26.2984,26.3271,571775.0
2023-11-10 12:50:00,27.55,27.62,27.54,27.58,637321.0,26.3366,26.4036,26.3271,26.3653,637321.0
2023-11-10 13:00:00,27.58,27.59,27.55,27.56,430842.0,26.3653,26.3749,26.3366,26.3462,430842.0
2023-11-10 13:10:00,27.57,27.63,27.56,27.63,610744.0,26.3558,26.4131,26.3462,26.4131,610744.0
2023-11-10 13:20:00,27.63,27.7,27.62,27.64,983460.0,26.4131,26.48,26.4036,26.4227,983460.0
2023-11-10 13:30:00,27.64,27.68,27.63,27.66,557674.0,26.4227,26.4609,26.4131,26.4418,557674.0
2023-11-10 13:40:00,27.66,27.68,27.63,27.64,431954.0,26.4418,26.4609,26.4131,26.4227,431954.0
2023-11-10 13:50:00,27.64,27.65,27.6,27.62,415394.0,26.4227,26.4322,26.3844,26.4036,415394.0
2023-11-10 14:00:00,27.61,27.65,27.59,27.59,461236.0,26.394,26.4322,26.3749,26.3749,461236.0
2023-11-10 14:10:00,27.59,27.63,27.55,27.56,441602.0,26.3749,26.4131,26.3366,26.3462,441602.0
2023-11-10 14:20:00,27.55,27.59,27.55,27.59,391479.0,26.3366,26.3749,26.3366,26.3749,391479.0
2023-11-10 14:30:00,27.59,27.6,27.56,27.58,308733.0,26.3749,26.3844,26.3462,26.3653,308733.0
2023-11-10 14:40:00,27.59,27.6,27.57,27.59,446773.0,26.3749,26.3844,26.3558,26.3749,446773.0
2023-11-10 14:50:00,27.59,27.62,27.58,27.61,438861.0,26.3749,26.4036,26.3653,26.394,438861.0
2023-11-10 15:00:00,27.61,27.66,27.6,27.65,594830.0,26.394,26.4418,26.3844,26.4322,594830.0
2023-11-10 15:10:00,27.65,27.65,27.59,27.64,462725.0,26.4322,26.4322,26.3749,26.4227,462725.0
2023-11-10 15:20:00,27.65,27.66,27.62,27.66,639506.0,26.4322,26.4418,26.4036,26.4418,639506.0
2023-11-10 15:30:00,27.66,27.69,27.65,27.67,1280782.0,26.4418,26.4705,26.4322,26.4514,1280782.0
2023-11-10 15:40:00,27.66,27.73,27.66,27.69,1257306.0,26.4418,26.5087,26.4418,26.4705,1257306.0
2023-11-10 15:50:00,27.68,27.73,27.66,27.68,3053283.0,26.4609,26.5087,26.4418,26.4609,3053283.0
2023-11-13 09:30:00,27.54,27.59,27.42,27.53,1121358.0,26.3271,26.3749,26.2124,26.3175,1121358.0
2023-11-13 09:40:00,27.54,27.63,27.53,27.6,704131.0,26.3271,26.4131,26.3175,26.3844,704131.0
2023-11-13 09:50:00,27.6,27.74,27.59,27.72,545079.0,26.3844,26.5183,26.3749,26.4992,545079.0
2023-11-13 10:00:00,27.71,27.72,27.58,27.6,537680.0,26.4896,26.4992,26.3653,26.3844,537680.0
2023-11-13 10:10:00,27.6,27.67,27.54,27.63,363565.0,26.3844,26.4514,26.3271,26.4131,363565.0
2023-11-13 10:20:00,27.63,27.65,27.54,27.57,434627.0,26.4131,26.4322,26.3271,26.3558,434627.0
2023-11-13 10:30:00,27.56,27.63,27.53,27.59,665317.0,26.3462,26.4131,26.3175,26.3749,665317.0
2023-11-13 10:40:00,27.58,27.66,27.58,27.64,375855.0,26.3653,26.4418,26.3653,26.4227,375855.0
2023-11-13 10:50:00,27.64,27.7,27.64,27.67,386364.0,26.4227,26.48,26.4227,26.4514,386364.0
2023-11-13 11:00:00,27.67,27.67,27.62,27.63,490391.0,26.4514,26.4514,26.4036,26.4131,490391.0
2023-11-13 11:10:00,27.62,27.69,27.62,27.68,448263.0,26.4036,26.4705,26.4036,26.4609,448263.0
2023-11-13 11:20:00,27.68,27.77,27.66,27.77,660084.0,26.4609,26.547,26.4418,26.547,660084.0
2023-11-13 11:30:00,27.77,27.79,27.58,27.65,1636191.0,26.547,26.5661,26.3653,26.4322,1636191.0
2023-11-13 11:40:00,27.66,27.8,27.65,27.74,733844.0,26.4418,26.5756,26.4322,26.5183,733844.0
2023-11-13 11:50:00,27.74,27.79,27.73,27.78,585312.0,26.5183,26.5661,26.5087,26.5565,585312.0
2023-11-13 12:00:00,27.78,27.83,27.76,27.8,1050552.0,26.5565,26.6043,26.5374,26.5756,1050552.0
2023-11-13 12:10:00,27.8,27.82,27.75,27.79,630164.0,26.5756,26.5948,26.5278,26.5661,630164.0
2023-11-13 12:20:00,27.79,27.85,27.77,27.84,566019.0,26.5661,26.6234,26.547,26.6139,566019.0
2023-11-13 12:30:00,27.83,27.83,27.77,27.79,366959.0,26.6043,26.6043,26.547,26.5661,366959.0
2023-11-13 12:40:00,27.78,27.8,27.73,27.77,453173.0,26.5565,26.5756,26.5087,26.547,453173.0
2023-11-13 12:50:00,27.77,27.8,27.76,27.8,466416.0,26.547,26.5756,26.5374,26.5756,466416.0
2023-11-13 13:00:00,27.8,27.8,27.72,27.74,396267.0,26.5756,26.5756,26.4992,26.5183,396267.0
2023-11-13 13:10:00,27.74,27.77,27.73,27.75,389361.0,26.5183,26.547,26.5087,26.5278,389361.0
2023-11-13 13:20:00,27.75,27.75,27.69,27.7,439220.0,26.5278,26.5278,26.4705,26.48,439220.0
2023-11-13 13:30:00,27.69,27.71,27.67,27.71,381789.0,26.4705,26.4896,26.4514,26.4896,381789.0
2023-11-13 13:40:00,27.71,27.77,27.7,27.76,414950.0,26.4896,26.547,26.48,26.5374,414950.0
2023-11-13 13:50:00,27.77,27.77,27.7,27.71,321078.0,26.547,26.547,26.48,26.4896,321078.0
2023-11-13 14:00:00,27.71,27.74,27.7,27.74,325559.0,26.4896,26.5183,26.48,26.5183,325559.0
2023-11-13 14:10:00,27.73,27.75,27.71,27.75,680705.0,26.5087,26.5278,26.4896,26.5278,680705.0
2023-11-13 14:20:00,27.74,27.75,27.72,27.74,618058.0,26.5183,26.5278,26.4992,26.5183,618058.0
2023-11-13 14:30:00,27.74,27.77,27.72,27.75,519225.0,26.5183,26.547,26.4992,26.5278,519225.0
2023-11-13 14:40:00,27.75,27.78,27.74,27.77,316342.0,26.5278,26.5565,26.5183,26.547,316342.0
2023-11-13 14:50:00,27.76,27.77,27.73,27.75,331646.0,26.5374,26.547,26.5087,26.5278,331646.0
2023-11-13 15:00:00,27.75,27.76,27.73,27.75,773463.0,26.5278,26.5374,26.5087,26.5278,773463.0
2023-11-13 15:10:00,27.74,27.77,27.73,27.76,653338.0,26.5183,26.547,26.5087,26.5374,653338.0
2023-11-13 15:20:00,27.76,27.78,27.75,27.77,528930.0,26.5374,26.5565,26.5278,26.547,528930.0
2023-11-13 15:30:00,27.77,27.77,27.73,27.74,787767.0,26.547,26.547,26.5087,26.5183,787767.0
2023-11-13 15:40:00,27.75,27.76,27.73,27.75,755834.0,26.5278,26.5374,26.5087,26.5278,755834.0
2023-11-13 15:50:00,27.75,27.76,27.69,27.69,1642296.0,26.5278,26.5374,26.4705,26.4705,1642296.0
2023-11-14 09:30:00,28.5,28.93,28.47,28.8,5053543.0,27.2448,27.6559,27.2161,27.5316,5053543.0
2023-11-14 09:40:00,28.8,28.89,28.71,28.85,1870410.0,27.5316,27.6176,27.4456,27.5794,1870410.0
2023-11-14 09:50:00,28.85,28.86,28.73,28.85,1459900.0,27.5794,27.5889,27.4647,27.5794,1459900.0
2023-11-14 10:00:00,28.86,28.91,28.81,28.9,1724053.0,27.5889,27.6367,27.5412,27.6272,1724053.0
2023-11-14 10:10:00,28.91,29.01,28.88,29.0,2031259.0,27.6367,27.7323,27.6081,27.7228,2031259.0
2023-11-14 10:20:00,29.0,29.08,28.98,29.03,1106900.0,27.7228,27.7993,27.7037,27.7515,1106900.0
2023-11-14 10:30:00,29.03,29.1,28.96,29.07,1158198.0,27.7515,27.8184,27.6845,27.7897,1158198.0
2023-11-14 10:40:00,29.07,29.1,29.02,29.1,987405.0,27.7897,27.8184,27.7419,27.8184,987405.0
2023-11-14 10:50:00,29.1,29.14,29.08,29.11,1095588.0,27.8184,27.8566,27.7993,27.8279,1095588.0
2023-11-14 11:00:00,29.12,29.18,29.1,29.13,1081574.0,27.8375,27.8949,27.8184,27.8471,1081574.0
2023-11-14 11:10:00,29.13,29.26,29.12,29.26,1560364.0,27.8471,27.9713,27.8375,27.9713,1560364.0
2023-11-14 11:20:00,29.25,29.35,29.25,29.32,1873163.0,27.9618,28.0574,27.9618,28.0287,1873163.0
2023-11-14 11:30:00,29.32,29.34,29.25,29.25,1610460.0,28.0287,28.0478,27.9618,27.9618,1610460.0
2023-11-14 11:40:00,29.25,29.27,29.18,29.2,1348758.0,27.9618,27.9809,27.8949,27.914,1348758.0
2023-11-14 11:50:00,29.21,29.25,29.17,29.2,1109151.0,27.9235,27.9618,27.8853,27.914,1109151.0
2023-11-14 12:00:00,29.2,29.25,29.15,29.21,2256936.0,27.914,27.9618,27.8662,27.9235,2256936.0
2023-11-14 12:10:00,29.22,29.28,29.21,29.26,1018077.0,27.9331,27.9905,27.9235,27.9713,1018077.0
2023-11-14 12:20:00,29.26,29.28,29.21,29.28,983902.0,27.9713,27.9905,27.9235,27.9905,983902.0
2023-11-14 12:30:00,29.28,29.31,29.24,29.3,930625.0,27.9905,28.0191,27.9522,28.0096,930625.0
2023-11-14 12:40:00,29.3,29.31,29.25,29.29,516055.0,28.0096,28.0191,27.9618,28.0,516055.0
2023-11-14 12:50:00,29.29,29.3,29.27,29.29,551904.0,28.0,28.0096,27.9809,28.0,551904.0
2023-11-14 13:00:00,29.29,29.29,29.23,29.25,1268002.0,28.0,28.0,27.9427,27.9618,1268002.0
2023-11-14 13:10:00,29.26,29.26,29.16,29.19,873623.0,27.9713,27.9713,27.8757,27.9044,873623.0
2023-11-14 13:20:00,29.19,29.24,29.18,29.21,574604.0,27.9044,27.9522,27.8949,27.9235,574604.0
2023-11-14 13:30:00,29.21,29.25,29.19,29.21,497173.0,27.9235,27.9618,27.9044,27.9235,497173.0
2023-11-14 13:40:00,29.21,29.23,29.16,29.21,570459.0,27.9235,27.9427,27.8757,27.9235,570459.0
2023-11-14 13:50:00,29.21,29.24,29.18,29.2,560894.0,27.9235,27.9522,27.8949,27.914,560894.0
2023-11-14 14:00:00,29.2,29.21,29.17,29.19,829028.0,27.914,27.9235,27.8853,27.9044,829028.0
2023-11-14 14:10:00,29.2,29.25,29.17,29.23,711932.0,27.914,27.9618,27.8853,27.9427,711932.0
2023-11-14 14:20:00,29.23,29.26,29.22,29.24,778862.0,27.9427,27.9713,27.9331,27.9522,778862.0
2023-11-14 14:30:00,29.24,29.28,29.23,29.27,836343.0,27.9522,27.9905,27.9427,27.9809,836343.0
2023-11-14 14:40:00,29.27,29.3,29.26,29.3,952062.0,27.9809,28.0096,27.9713,28.0096,952062.0
2023-11-14 14:50:00,29.3,29.32,29.25,29.29,952211.0,28.0096,28.0287,27.9618,28.0,952211.0
2023-11-14 15:00:00,29.29,29.33,29.27,29.33,842147.0,28.0,28.0382,27.9809,28.0382,842147.0
2023-11-14 15:10:00,29.33,29.38,29.31,29.38,1207504.0,28.0382,28.086,28.0191,28.086,1207504.0
2023-11-14 15:20:00,29.38,29.41,29.37,29.4,1827756.0,28.086,28.1147,28.0765,28.1052,1827756.0
2023-11-14 15:30:00,29.4,29.4,29.32,29.35,1505904.0,28.1052,28.1052,28.0287,28.0574,1505904.0
2023-11-14 15:40:00,29.34,29.36,29.28,29.28,1579967.0,28.0478,28.0669,27.9905,27.9905,1579967.0
2023-11-14 15:50:00,29.28,29.29,29.19,29.23,5616166.0,27.9905,28.0,27.9044,27.9427,5616166.0
2023-11-15 09:30:00,29.2,29.68,29.2,29.61,4338818.0,27.914,28.3728,27.914,28.3059,4338818.0
2023-11-15 09:40:00,29.62,29.68,29.58,29.62,2158822.0,28.3155,28.3728,28.2772,28.3155,2158822.0
2023-11-15 09:50:00,29.62,29.63,29.5,29.58,975596.0,28.3155,28.325,28.2008,28.2772,975596.0
2023-11-15 10:00:00,29.59,29.67,29.56,29.67,1000564.0,28.2868,28.3633,28.2581,28.3633,1000564.0
2023-11-15 10:10:00,29.67,29.69,29.6,29.65,1463348.0,28.3633,28.3824,28.2964,28.3442,1463348.0
2023-11-15 10:20:00,29.65,29.68,29.6,29.66,922136.0,28.3442,28.3728,28.2964,28.3537,922136.0
2023-11-15 10:30:00,29.66,29.69,29.59,29.66,870568.0,28.3537,28.3824,28.2868,28.3537,870568.0
2023-11-15 10:40:00,29.66,29.68,29.61,29.67,636996.0,28.3537,28.3728,28.3059,28.3633,636996.0
2023-11-15 10:50:00,29.67,29.68,29.6,29.61,553126.0,28.3633,28.3728,28.2964,28.3059,553126.0
2023-11-15 11:00:00,29.61,29.66,29.54,29.58,925375.0,28.3059,28.3537,28.239,28.2772,925375.0
2023-11-15 11:10:00,29.58,29.6,29.55,29.58,625692.0,28.2772,28.2964,28.2486,28.2772,625692.0
2023-11-15 11:20:00,29.58,29.65,29.57,29.63,864141.0,28.2772,28.3442,28.2677,28.325,864141.0
2023-11-15 11:30:00,29.63,29.64,29.49,29.5,920719.0,28.325,28.3346,28.1912,28.2008,920719.0
2023-11-15 11:40:00,29.5,29.57,29.45,29.55,724136.0,28.2008,28.2677,28.153,28.2486,724136.0
2023-11-15 11:50:00,29.55,29.61,29.53,29.6,796224.0,28.2486,28.3059,28.2294,28.2964,796224.0
2023-11-15 12:00:00,29.6,29.67,29.59,29.65,990346.0,28.2964,28.3633,28.2868,28.3442,990346.0
2023-11-15 12:10:00,29.64,29.68,29.61,29.66,435528.0,28.3346,28.3728,28.3059,28.3537,435528.0
2023-11-15 12:20:00,29.67,29.69,29.63,29.68,538980.0,28.3633,28.3824,28.325,28.3728,538980.0
2023-11-15 12:30:00,29.68,29.73,29.67,29.72,682731.0,28.3728,28.4206,28.3633,28.4111,682731.0
2023-11-15 12:40:00,29.72,29.73,29.66,29.69,542192.0,28.4111,28.4206,28.3537,28.3824,542192.0
2023-11-15 12:50:00,29.69,29.7,29.64,29.67,564268.0,28.3824,28.392,28.3346,28.3633,564268.0
2023-11-15 13:00:00,29.66,29.69,29.62,29.64,806505.0,28.3537,28.3824,28.3155,28.3346,806505.0
2023-11-15 13:10:00,29.65,29.67,29.6,29.62,500829.0,28.3442,28.3633,28.2964,28.3155,500829.0
2023-11-15 13:20:00,29.63,29.67,29.59,29.66,625635.0,28.325,28.3633,28.2868,28.3537,625635.0
2023-11-15 13:30:00,29.65,29.69,29.64,29.66,426503.0,28.3442,28.3824,28.3346,28.3537,426503.0
2023-11-15 13:40:00,29.66,29.67,29.63,29.66,301481.0,28.3537,28.3633,28.325,28.3537,301481.0
2023-11-15 13:50:00,29.65,29.67,29.63,29.65,316796.0,28.3442,28.3633,28.325,28.3442,316796.0
2023-11-15 14:00:00,29.65,29.69,29.65,29.67,721763.0,28.3442,28.3824,28.3442,28.3633,721763.0
2023-11-15 14:10:00,29.67,29.68,29.61,29.65,829387.0,28.3633,28.3728,28.3059,28.3442,829387.0
2023-11-15 14:20:00,29.65,29.65,29.6,29.61,887097.0,28.3442,28.3442,28.2964,28.3059,887097.0
2023-11-15 14:30:00,29.61,29.64,29.59,29.62,1177827.0,28.3059,28.3346,28.2868,28.3155,1177827.0
2023-11-15 14:40:00,29.62,29.62,29.58,29.59,751282.0,28.3155,28.3155,28.2772,28.2868,751282.0
2023-11-15 14:50:00,29.59,29.61,29.57,29.58,557337.0,28.2868,28.3059,28.2677,28.2772,557337.0
2023-11-15 15:00:00,29.59,29.62,29.56,29.6,734935.0,28.2868,28.3155,28.2581,28.2964,734935.0
2023-11-15 15:10:00,29.61,29.67,29.6,29.66,1106082.0,28.3059,28.3633,28.2964,28.3537,1106082.0
2023-11-15 15:20:00,29.65,29.67,29.61,29.66,780269.0,28.3442,28.3633,28.3059,28.3537,780269.0
2023-11-15 15:30:00,29.66,29.68,29.64,29.67,1124146.0,28.3537,28.3728,28.3346,28.3633,1124146.0
2023-11-15 15:40:00,29.67,29.68,29.6,29.61,1229580.0,28.3633,28.3728,28.2964,28.3059,1229580.0
2023-11-15 15:50:00,29.6,29.66,29.59,29.63,3125173.0,28.2964,28.3537,28.2868,28.325,3125173.0
2023-11-16 09:30:00,29.43,29.7,29.43,29.68,2073769.0,28.1338,28.392,28.1338,28.3728,2073769.0
2023-11-16 09:40:00,29.69,29.69,29.59,29.61,1288148.0,28.3824,28.3824,28.2868,28.3059,1288148.0
2023-11-16 09:50:00,29.61,29.61,29.48,29.52,950898.0,28.3059,28.3059,28.1816,28.2199,950898.0
2023-11-16 10:00:00,29.52,29.54,29.4,29.41,746579.0,28.2199,28.239,28.1052,28.1147,746579.0
2023-11-16 10:10:00,29.41,29.43,29.24,29.28,822836.0,28.1147,28.1338,27.9522,27.9905,822836.0
2023-11-16 10:20:00,29.28,29.43,29.27,29.34,1183105.0,27.9905,28.1338,27.9809,28.0478,1183105.0
2023-11-16 10:30:00,29.34,29.42,29.28,29.3,692323.0,28.0478,28.1243,27.9905,28.0096,692323.0
2023-11-16 10:40:00,29.3,29.35,29.25,29.35,758286.0,28.0096,28.0574,27.9618,28.0574,758286.0
2023-11-16 10:50:00,29.35,29.36,29.28,29.3,637465.0,28.0574,28.0669,27.9905,28.0096,637465.0
2023-11-16 11:00:00,29.29,29.34,29.26,29.29,654246.0,28.0,28.0478,27.9713,28.0,654246.0
2023-11-16 11:10:00,29.29,29.34,29.25,29.26,596513.0,28.0,28.0478,27.9618,27.9713,596513.0
2023-11-16 11:20:00,29.26,29.29,29.22,29.28,1097735.0,27.9713,28.0,27.9331,27.9905,1097735.0
2023-11-16 11:30:00,29.27,29.36,29.26,29.36,701722.0,27.9809,28.0669,27.9713,28.0669,701722.0
2023-11-16 11:40:00,29.36,29.38,29.3,29.36,979827.0,28.0669,28.086,28.0096,28.0669,979827.0
2023-11-16 11:50:00,29.36,29.38,29.32,29.35,612180.0,28.0669,28.086,28.0287,28.0574,612180.0
2023-11-16 12:00:00,29.36,29.38,29.32,29.33,514119.0,28.0669,28.086,28.0287,28.0382,514119.0
2023-11-16 12:10:00,29.33,29.4,29.32,29.4,471375.0,28.0382,28.1052,28.0287,28.1052,471375.0
2023-11-16 12:20:00,29.39,29.4,29.31,29.32,790862.0,28.0956,28.1052,28.0191,28.0287,790862.0
2023-11-16 12:30:00,29.31,29.34,29.27,29.34,560623.0,28.0191,28.0478,27.9809,28.0478,560623.0
2023-11-16 12:40:00,29.33,29.38,29.31,29.37,758538.0,28.0382,28.086,28.0191,28.0765,758538.0
2023-11-16 12:50:00,29.37,29.4,29.32,29.39,586002.0,28.0765,28.1052,28.0287,28.0956,586002.0
2023-11-16 13:00:00,29.4,29.43,29.34,29.36,626836.0,28.1052,28.1338,28.0478,28.0669,626836.0
2023-11-16 13:10:00,29.36,29.4,29.33,29.38,498304.0,28.0669,28.1052,28.0382,28.086,498304.0
2023-11-16 13:20:00,29.38,29.46,29.35,29.42,602923.0,28.086,28.1625,28.0574,28.1243,602923.0
2023-11-16 13:30:00,29.43,29.47,29.4,29.43,619105.0,28.1338,28.1721,28.1052,28.1338,619105.0
2023-11-16 13:40:00,29.43,29.44,29.38,29.39,577417.0,28.1338,28.1434,28.086,28.0956,577417.0
2023-11-16 13:50:00,29.39,29.46,29.38,29.46,315522.0,28.0956,28.1625,28.086,28.1625,315522.0
2023-11-16 14:00:00,29.46,29.5,29.44,29.48,569656.0,28.1625,28.2008,28.1434,28.1816,569656.0
2023-11-16 14:10:00,29.47,29.48,29.4,29.41,466215.0,28.1721,28.1816,28.1052,28.1147,466215.0
2023-11-16 14:20:00,29.42,29.42,29.36,29.39,661765.0,28.1243,28.1243,28.0669,28.0956,661765.0
2023-11-16 14:30:00,29.39,29.44,29.38,29.42,483199.0,28.0956,28.1434,28.086,28.1243,483199.0
2023-11-16 14:40:00,29.42,29.47,29.41,29.47,378890.0,28.1243,28.1721,28.1147,28.1721,378890.0
2023-11-16 14:50:00,29.47,29.48,29.42,29.45,414484.0,28.1721,28.1816,28.1243,28.153,414484.0
2023-11-16 15:00:00,29.45,29.48,29.44,29.48,442016.0,28.153,28.1816,28.1434,28.1816,442016.0
2023-11-16 15:10:00,29.48,29.51,29.46,29.49,650529.0,28.1816,28.2103,28.1625,28.1912,650529.0
2023-11-16 15:20:00,29.49,29.51,29.47,29.5,632766.0,28.1912,28.2103,28.1721,28.2008,632766.0
2023-11-16 15:30:00,29.5,29.55,29.47,29.54,895163.0,28.2008,28.2486,28.1721,28.239,895163.0
2023-11-16 15:40:00,29.53,29.57,29.52,29.54,1285173.0,28.2294,28.2677,28.2199,28.239,1285173.0
2023-11-16 15:50:00,29.54,29.56,29.51,29.54,2051136.0,28.239,28.2581,28.2103,28.239,2051136.0
2023-11-17 09:30:00,29.71,29.77,29.61,29.76,2402150.0,28.4015,28.4589,28.3059,28.4493,2402150.0
2023-11-17 09:40:00,29.75,29.77,29.64,29.66,1232009.0,28.4398,28.4589,28.3346,28.3537,1232009.0
2023-11-17 09:50:00,29.66,29.69,29.55,29.66,852102.0,28.3537,28.3824,28.2486,28.3537,852102.0
2023-11-17 10:00:00,29.66,29.7,29.58,29.6,595442.0,28.3537,28.392,28.2772,28.2964,595442.0
2023-11-17 10:10:00,29.6,29.7,29.59,29.68,557507.0,28.2964,28.392,28.2868,28.3728,557507.0
2023-11-17 10:20:00,29.68,29.76,29.67,29.76,871545.0,28.3728,28.4493,28.3633,28.4493,871545.0
2023-11-17 10:30:00,29.76,29.78,29.71,29.75,643785.0,28.4493,28.4684,28.4015,28.4398,643785.0
2023-11-17 10:40:00,29.75,29.77,29.7,29.77,644066.0,28.4398,28.4589,28.392,28.4589,644066.0
2023-11-17 10:50:00,29.77,29.79,29.74,29.75,493935.0,28.4589,28.478,28.4302,28.4398,493935.0
2023-11-17 11:00:00,29.76,29.79,29.72,29.79,667540.0,28.4493,28.478,28.4111,28.478,667540.0
2023-11-17 11:10:00,29.79,29.82,29.78,29.8,728139.0,28.478,28.5067,28.4684,28.4875,728139.0
2023-11-17 11:20:00,29.79,29.82,29.75,29.75,483483.0,28.478,28.5067,28.4398,28.4398,483483.0
2023-11-17 11:30:00,29.76,29.84,29.73,29.8,672873.0,28.4493,28.5258,28.4206,28.4875,672873.0
2023-11-17 11:40:00,29.8,29.82,29.78,29.81,635093.0,28.4875,28.5067,28.4684,28.4971,635093.0
2023-11-17 11:50:00,29.8,29.83,29.79,29.83,343602.0,28.4875,28.5162,28.478,28.5162,343602.0
2023-11-17 12:00:00,29.82,29.87,29.79,29.87,771223.0,28.5067,28.5545,28.478,28.5545,771223.0
2023-11-17 12:10:00,29.87,29.9,29.85,29.88,765786.0,28.5545,28.5831,28.5353,28.564,765786.0
2023-11-17 12:20:00,29.88,29.89,29.84,29.88,424294.0,28.564,28.5736,28.5258,28.564,424294.0
2023-11-17 12:30:00,29.88,29.91,29.87,29.9,647264.0,28.564,28.5927,28.5545,28.5831,647264.0
2023-11-17 12:40:00,29.9,29.92,29.88,29.9,427859.0,28.5831,28.6023,28.564,28.5831,427859.0
2023-11-17 12:50:00,29.9,29.92,29.89,29.9,310162.0,28.5831,28.6023,28.5736,28.5831,310162.0
2023-11-17 13:00:00,29.91,29.93,29.89,29.92,503116.0,28.5927,28.6118,28.5736,28.6023,503116.0
2023-11-17 13:10:00,29.93,29.93,29.89,29.9,334555.0,28.6118,28.6118,28.5736,28.5831,334555.0
2023-11-17 13:20:00,29.91,29.92,29.87,29.89,384756.0,28.5927,28.6023,28.5545,28.5736,384756.0
2023-11-17 13:30:00,29.89,29.93,29.88,29.93,386239.0,28.5736,28.6118,28.564,28.6118,386239.0
2023-11-17 13:40:00,29.93,29.95,29.92,29.95,455493.0,28.6118,28.6309,28.6023,28.6309,455493.0
2023-11-17 13:50:00,29.95,29.96,29.93,29.96,546299.0,28.6309,28.6405,28.6118,28.6405,546299.0
2023-11-17 14:00:00,29.96,29.96,29.9,29.93,430276.0,28.6405,28.6405,28.5831,28.6118,430276.0
2023-11-17 14:10:00,29.93,29.93,29.9,29.92,438338.0,28.6118,28.6118,28.5831,28.6023,438338.0
2023-11-17 14:20:00,29.91,29.92,29.9,29.91,402321.0,28.5927,28.6023,28.5831,28.5927,402321.0
2023-11-17 14:30:00,29.91,29.92,29.89,29.9,483170.0,28.5927,28.6023,28.5736,28.5831,483170.0
2023-11-17 14:40:00,29.89,29.91,29.88,29.89,471364.0,28.5736,28.5927,28.564,28.5736,471364.0
2023-11-17 14:50:00,29.88,29.92,29.88,29.91,595687.0,28.564,28.6023,28.564,28.5927,595687.0
2023-11-17 15:00:00,29.91,29.93,29.9,29.92,521447.0,28.5927,28.6118,28.5831,28.6023,521447.0
2023-11-17 15:10:00,29.92,29.92,29.88,29.91,489275.0,28.6023,28.6023,28.564,28.5927,489275.0
2023-11-17 15:20:00,29.91,29.95,29.9,29.95,859981.0,28.5927,28.6309,28.5831,28.6309,859981.0
2023-11-17 15:30:00,29.95,29.97,29.9,29.93,1235245.0,28.6309,28.6501,28.5831,28.6118,1235245.0
2023-11-17 15:40:00,29.93,29.95,29.91,29.94,1120130.0,28.6118,28.6309,28.5927,28.6214,1120130.0
2023-11-17 15:50:00,29.94,30.0,29.93,29.98,3762538.0,28.6214,28.6787,28.6118,28.6596,3762538.0
2023-11-20 09:30:00,29.98,29.99,29.75,29.83,1578107.0,28.6596,28.6692,28.4398,28.5162,1578107.0
2023-11-20 09:40:00,29.83,29.94,29.82,29.91,721035.0,28.5162,28.6214,28.5067,28.5927,721035.0
2023-11-20 09:50:00,29.91,29.95,29.86,29.94,702504.0,28.5927,28.6309,28.5449,28.6214,702504.0
2023-11-20 10:00:00,29.93,29.93,29.81,29.89,711140.0,28.6118,28.6118,28.4971,28.5736,711140.0
2023-11-20 10:10:00,29.88,29.96,29.86,29.94,837771.0,28.564,28.6405,28.5449,28.6214,837771.0
2023-11-20 10:20:00,29.94,30.0,29.92,29.98,1270564.0,28.6214,28.6787,28.6023,28.6596,1270564.0
2023-11-20 10:30:00,29.99,29.99,29.89,29.91,971763.0,28.6692,28.6692,28.5736,28.5927,971763.0
2023-11-20 10:40:00,29.91,30.0,29.89,29.96,1166578.0,28.5927,28.6787,28.5736,28.6405,1166578.0
2023-11-20 10:50:00,29.96,29.96,29.89,29.95,557132.0,28.6405,28.6405,28.5736,28.6309,557132.0
2023-11-20 11:00:00,29.95,29.96,29.91,29.95,421461.0,28.6309,28.6405,28.5927,28.6309,421461.0
2023-11-20 11:10:00,29.96,29.98,29.94,29.96,938592.0,28.6405,28.6596,28.6214,28.6405,938592.0
2023-11-20 11:20:00,29.97,29.97,29.94,29.96,567171.0,28.6501,28.6501,28.6214,28.6405,567171.0
2023-11-20 11:30:00,29.96,29.98,29.93,29.97,846831.0,28.6405,28.6596,28.6118,28.6501,846831.0
2023-11-20 11:40:00,29.97,30.03,29.96,29.99,4832500.0,28.6501,28.7074,28.6405,28.6692,4832500.0
2023-11-20 11:50:00,29.99,30.03,29.97,30.02,639655.0,28.6692,28.7074,28.6501,28.6979,639655.0
2023-11-20 12:00:00,30.02,30.02,29.97,29.99,561509.0,28.6979,28.6979,28.6501,28.6692,561509.0
2023-11-20 12:10:00,30.0,30.05,29.98,30.05,576170.0,28.6787,28.7265,28.6596,28.7265,576170.0
2023-11-20 12:20:00,30.04,30.05,30.01,30.03,641357.0,28.717,28.7265,28.6883,28.7074,641357.0
2023-11-20 12:30:00,30.04,30.05,29.95,29.96,749311.0,28.717,28.7265,28.6309,28.6405,749311.0
2023-11-20 12:40:00,29.96,29.96,29.86,29.92,865511.0,28.6405,28.6405,28.5449,28.6023,865511.0
2023-11-20 12:50:00,29.92,29.96,29.91,29.95,455953.0,28.6023,28.6405,28.5927,28.6309,455953.0
2023-11-20 13:00:00,29.96,30.04,29.95,30.0,866363.0,28.6405,28.717,28.6309,28.6787,866363.0
2023-11-20 13:10:00,29.99,30.0,29.96,29.98,1220154.0,28.6692,28.6787,28.6405,28.6596,1220154.0
2023-11-20 13:20:00,29.99,30.02,29.98,30.01,625167.0,28.6692,28.6979,28.6596,28.6883,625167.0
2023-11-20 13:30:00,30.01,30.03,30.0,30.03,481876.0,28.6883,28.7074,28.6787,28.7074,481876.0
2023-11-20 13:40:00,30.03,30.07,30.02,30.05,729708.0,28.7074,28.7457,28.6979,28.7265,729708.0
2023-11-20 13:50:00,30.05,30.1,30.04,30.09,766821.0,28.7265,28.7743,28.717,28.7648,766821.0
2023-11-20 14:00:00,30.09,30.14,30.08,30.13,613795.0,28.7648,28.8126,28.7552,28.803,613795.0
2023-11-20 14:10:00,30.14,30.14,30.09,30.11,384695.0,28.8126,28.8126,28.7648,28.7839,384695.0
2023-11-20 14:20:00,30.1,30.14,30.1,30.12,457479.0,28.7743,28.8126,28.7743,28.7935,457479.0
2023-11-20 14:30:00,30.13,30.15,30.12,30.13,430717.0,28.803,28.8221,28.7935,28.803,430717.0
2023-11-20 14:40:00,30.13,30.17,30.13,30.16,506243.0,28.803,28.8413,28.803,28.8317,506243.0
2023-11-20 14:50:00,30.15,30.18,30.14,30.17,555926.0,28.8221,28.8508,28.8126,28.8413,555926.0
2023-11-20 15:00:00,30.17,30.22,30.16,30.21,677585.0,28.8413,28.8891,28.8317,28.8795,677585.0
2023-11-20 15:10:00,30.22,30.25,30.18,30.2,888007.0,28.8891,28.9177,28.8508,28.8699,888007.0
2023-11-20 15:20:00,30.2,30.2,30.14,30.18,760029.0,28.8699,28.8699,28.8126,28.8508,760029.0
2023-11-20 15:30:00,30.17,30.18,30.11,30.15,1063982.0,28.8413,28.8508,28.7839,28.8221,1063982.0
2023-11-20 15:40:00,30.15,30.2,30.11,30.12,1166328.0,28.8221,28.8699,28.7839,28.7935,1166328.0
2023-11-20 15:50:00,30.11,30.12,30.01,30.02,3107589.0,28.7839,28.7935,28.6883,28.6979,3107589.0
2023-11-21 09:30:00,29.99,29.99,29.55,29.61,2165469.0,28.6692,28.6692,28.2486,28.3059,2165469.0
2023-11-21 09:40:00,29.61,29.68,29.58,29.61,887605.0,28.3059,28.3728,28.2772,28.3059,887605.0
2023-11-21 09:50:00,29.61,29.64,29.57,29.61,791613.0,28.3059,28.3346,28.2677,28.3059,791613.0
2023-11-21 10:00:00,29.61,29.77,29.61,29.73,1608486.0,28.3059,28.4589,28.3059,28.4206,1608486.0
2023-11-21 10:10:00,29.73,29.78,29.72,29.75,681645.0,28.4206,28.4684,28.4111,28.4398,681645.0
2023-11-21 10:20:00,29.75,29.79,29.71,29.76,532044.0,28.4398,28.478,28.4015,28.4493,532044.0
2023-11-21 10:30:00,29.77,29.85,29.73,29.82,480276.0,28.4589,28.5353,28.4206,28.5067,480276.0
2023-11-21 10:40:00,29.82,29.86,29.79,29.84,505422.0,28.5067,28.5449,28.478,28.5258,505422.0
2023-11-21 10:50:00,29.84,29.87,29.82,29.85,418454.0,28.5258,28.5545,28.5067,28.5353,418454.0
2023-11-21 11:00:00,29.86,29.91,29.85,29.89,535372.0,28.5449,28.5927,28.5353,28.5736,535372.0
2023-11-21 11:10:00,29.9,29.92,29.85,29.87,672743.0,28.5831,28.6023,28.5353,28.5545,672743.0
2023-11-21 11:20:00,29.87,29.89,29.81,29.82,538113.0,28.5545,28.5736,28.4971,28.5067,538113.0
2023-11-21 11:30:00,29.82,29.85,29.77,29.79,917607.0,28.5067,28.5353,28.4589,28.478,917607.0
2023-11-21 11:40:00,29.79,29.81,29.75,29.8,406006.0,28.478,28.4971,28.4398,28.4875,406006.0
2023-11-21 11:50:00,29.81,29.82,29.78,29.8,371518.0,28.4971,28.5067,28.4684,28.4875,371518.0
2023-11-21 12:00:00,29.79,29.8,29.75,29.76,577556.0,28.478,28.4875,28.4398,28.4493,577556.0
2023-11-21 12:10:00,29.76,29.79,29.72,29.76,517303.0,28.4493,28.478,28.4111,28.4493,517303.0
2023-11-21 12:20:00,29.75,29.75,29.71,29.72,419163.0,28.4398,28.4398,28.4015,28.4111,419163.0
2023-11-21 12:30:00,29.73,29.75,29.7,29.71,379795.0,28.4206,28.4398,28.392,28.4015,379795.0
2023-11-21 12:40:00,29.71,29.74,29.68,29.74,485765.0,28.4015,28.4302,28.3728,28.4302,485765.0
2023-11-21 12:50:00,29.74,29.75,29.71,29.75,451929.0,28.4302,28.4398,28.4015,28.4398,451929.0
2023-11-21 13:00:00,29.75,29.75,29.69,29.71,458261.0,28.4398,28.4398,28.3824,28.4015,458261.0
2023-11-21 13:10:00,29.71,29.72,29.66,29.69,479611.0,28.4015,28.4111,28.3537,28.3824,479611.0
2023-11-21 13:20:00,29.69,29.7,29.63,29.67,515572.0,28.3824,28.392,28.325,28.3633,515572.0
2023-11-21 13:30:00,29.67,29.71,29.65,29.69,602779.0,28.3633,28.4015,28.3442,28.3824,602779.0
2023-11-21 13:40:00,29.69,29.71,29.67,29.7,384152.0,28.3824,28.4015,28.3633,28.392,384152.0
2023-11-21 13:50:00,29.7,29.71,29.67,29.68,251141.0,28.392,28.4015,28.3633,28.3728,251141.0
2023-11-21 14:00:00,29.68,29.7,29.64,29.67,439800.0,28.3728,28.392,28.3346,28.3633,439800.0
2023-11-21 14:10:00,29.67,29.68,29.64,29.67,514737.0,28.3633,28.3728,28.3346,28.3633,514737.0
2023-11-21 14:20:00,29.67,29.7,29.66,29.68,749638.0,28.3633,28.392,28.3537,28.3728,749638.0
2023-11-21 14:30:00,29.68,29.69,29.66,29.66,428622.0,28.3728,28.3824,28.3537,28.3537,428622.0
2023-11-21 14:40:00,29.67,29.69,29.65,29.67,710759.0,28.3633,28.3824,28.3442,28.3633,710759.0
2023-11-21 14:50:00,29.66,29.69,29.63,29.69,525024.0,28.3537,28.3824,28.325,28.3824,525024.0
2023-11-21 15:00:00,29.69,29.72,29.68,29.71,285551.0,28.3824,28.4111,28.3728,28.4015,285551.0
2023-11-21 15:10:00,29.71,29.74,29.67,29.67,648869.0,28.4015,28.4302,28.3633,28.3633,648869.0
2023-11-21 15:20:00,29.68,29.7,29.65,29.66,573098.0,28.3728,28.392,28.3442,28.3537,573098.0
2023-11-21 15:30:00,29.66,29.7,29.65,29.7,947454.0,28.3537,28.392,28.3442,28.392,947454.0
2023-11-21 15:40:00,29.7,29.7,29.66,29.7,1044153.0,28.392,28.392,28.3537,28.392,1044153.0
2023-11-21 15:50:00,29.69,29.71,29.64,29.66,2898059.0,28.3824,28.4015,28.3346,28.3537,2898059.0
2023-11-22 09:30:00,29.74,29.79,29.53,29.67,1327112.0,28.4302,28.478,28.2294,28.3633,1327112.0
2023-11-22 09:40:00,29.67,29.68,29.59,29.65,769112.0,28.3633,28.3728,28.2868,28.3442,769112.0
2023-11-22 09:50:00,29.65,29.72,29.63,29.7,829144.0,28.3442,28.4111,28.325,28.392,829144.0
2023-11-22 10:00:00,29.7,29.72,29.62,29.67,799157.0,28.392,28.4111,28.3155,28.3633,799157.0
2023-11-22 10:10:00,29.67,29.74,29.65,29.73,505091.0,28.3633,28.4302,28.3442,28.4206,505091.0
2023-11-22 10:20:00,29.72,29.78,29.71,29.77,728266.0,28.4111,28.4684,28.4015,28.4589,728266.0
2023-11-22 10:30:00,29.77,29.78,29.72,29.74,449838.0,28.4589,28.4684,28.4111,28.4302,449838.0
2023-11-22 10:40:00,29.74,29.78,29.7,29.7,557546.0,28.4302,28.4684,28.392,28.392,557546.0
2023-11-22 10:50:00,29.7,29.72,29.65,29.71,418818.0,28.392,28.4111,28.3442,28.4015,418818.0
2023-11-22 11:00:00,29.71,29.72,29.68,29.7,350988.0,28.4015,28.4111,28.3728,28.392,350988.0
2023-11-22 11:10:00,29.7,29.74,29.69,29.7,366541.0,28.392,28.4302,28.3824,28.392,366541.0
2023-11-22 11:20:00,29.7,29.7,29.61,29.64,623994.0,28.392,28.392,28.3059,28.3346,623994.0
2023-11-22 11:30:00,29.63,29.7,29.63,29.65,393513.0,28.325,28.392,28.325,28.3442,393513.0
2023-11-22 11:40:00,29.65,29.69,29.61,29.63,826029.0,28.3442,28.3824,28.3059,28.325,826029.0
2023-11-22 11:50:00,29.63,29.67,29.61,29.66,744844.0,28.325,28.3633,28.3059,28.3537,744844.0
2023-11-22 12:00:00,29.66,29.71,29.65,29.69,630149.0,28.3537,28.4015,28.3442,28.3824,630149.0
2023-11-22 12:10:00,29.69,29.7,29.65,29.67,287562.0,28.3824,28.392,28.3442,28.3633,287562.0
2023-11-22 12:20:00,29.67,29.71,29.65,29.66,505332.0,28.3633,28.4015,28.3442,28.3537,505332.0
2023-11-22 12:30:00,29.65,29.66,29.61,29.62,405279.0,28.3442,28.3537,28.3059,28.3155,405279.0
2023-11-22 12:40:00,29.62,29.63,29.58,29.59,386093.0,28.3155,28.325,28.2772,28.2868,386093.0
2023-11-22 12:50:00,29.59,29.62,29.58,29.61,413347.0,28.2868,28.3155,28.2772,28.3059,413347.0
2023-11-22 13:00:00,29.61,29.64,29.6,29.62,290973.0,28.3059,28.3346,28.2964,28.3155,290973.0
2023-11-22 13:10:00,29.61,29.62,29.58,29.62,509260.0,28.3059,28.3155,28.2772,28.3155,509260.0
2023-11-22 13:20:00,29.62,29.63,29.59,29.61,502627.0,28.3155,28.325,28.2868,28.3059,502627.0
2023-11-22 13:30:00,29.61,29.62,29.58,29.62,386549.0,28.3059,28.3155,28.2772,28.3155,386549.0
2023-11-22 13:40:00,29.61,29.63,29.59,29.61,375996.0,28.3059,28.325,28.2868,28.3059,375996.0
2023-11-22 13:50:00,29.62,29.63,29.58,29.59,307073.0,28.3155,28.325,28.2772,28.2868,307073.0
2023-11-22 14:00:00,29.59,29.63,29.58,29.62,340087.0,28.2868,28.325,28.2772,28.3155,340087.0
2023-11-22 14:10:00,29.62,29.62,29.56,29.6,621423.0,28.3155,28.3155,28.2581,28.2964,621423.0
2023-11-22 14:20:00,29.6,29.6,29.57,29.6,469494.0,28.2964,28.2964,28.2677,28.2964,469494.0
2023-11-22 14:30:00,29.59,29.61,29.53,29.54,473759.0,28.2868,28.3059,28.2294,28.239,473759.0
2023-11-22 14:40:00,29.54,29.6,29.52,29.59,345719.0,28.239,28.2964,28.2199,28.2868,345719.0
2023-11-22 14:50:00,29.59,29.61,29.57,29.59,360416.0,28.2868,28.3059,28.2677,28.2868,360416.0
2023-11-22 15:00:00,29.59,29.61,29.57,29.6,505748.0,28.2868,28.3059,28.2677,28.2964,505748.0
2023-11-22 15:10:00,29.6,29.62,29.58,29.61,274222.0,28.2964,28.3155,28.2772,28.3059,274222.0
2023-11-22 15:20:00,29.61,29.65,29.59,29.64,421204.0,28.3059,28.3442,28.2868,28.3346,421204.0
2023-11-22 15:30:00,29.64,29.65,29.62,29.63,491952.0,28.3346,28.3442,28.3155,28.325,491952.0
2023-11-22 15:40:00,29.63,29.64,29.62,29.63,586953.0,28.325,28.3346,28.3155,28.325,586953.0
2023-11-22 15:50:00,29.62,29.65,29.61,29.62,1426163.0,28.3155,28.3442,28.3059,28.3155,1426163.0
2023-11-24 09:30:00,29.48,29.66,29.48,29.56,1167603.0,28.1816,28.3537,28.1816,28.2581,1167603.0
2023-11-24 09:40:00,29.57,29.62,29.54,29.55,677228.0,28.2677,28.3155,28.239,28.2486,677228.0
2023-11-24 09:50:00,29.56,29.61,29.55,29.59,659332.0,28.2581,28.3059,28.2486,28.2868,659332.0
2023-11-24 10:00:00,29.59,29.67,29.57,29.66,623561.0,28.2868,28.3633,28.2677,28.3537,623561.0
2023-11-24 10:10:00,29.65,29.78,29.65,29.78,802956.0,28.3442,28.4684,28.3442,28.4684,802956.0
2023-11-24 10:20:00,29.78,29.85,29.77,29.82,693753.0,28.4684,28.5353,28.4589,28.5067,693753.0
2023-11-24 10:30:00,29.83,29.89,29.82,29.85,686942.0,28.5162,28.5736,28.5067,28.5353,686942.0
2023-11-24 10:40:00,29.84,29.87,29.81,29.84,485565.0,28.5258,28.5545,28.4971,28.5258,485565.0
2023-11-24 10:50:00,29.85,29.87,29.82,29.84,415100.0,28.5353,28.5545,28.5067,28.5258,415100.0
2023-11-24 11:00:00,29.84,29.87,29.8,29.83,596472.0,28.5258,28.5545,28.4875,28.5162,596472.0
2023-11-24 11:10:00,29.83,29.87,29.79,29.81,545545.0,28.5162,28.5545,28.478,28.4971,545545.0
2023-11-24 11:20:00,29.8,29.82,29.73,29.79,478849.0,28.4875,28.5067,28.4206,28.478,478849.0
2023-11-24 11:30:00,29.78,29.8,29.74,29.77,480730.0,28.4684,28.4875,28.4302,28.4589,480730.0
2023-11-24 11:40:00,29.77,29.79,29.71,29.73,540739.0,28.4589,28.478,28.4015,28.4206,540739.0
2023-11-24 11:50:00,29.73,29.75,29.71,29.73,432382.0,28.4206,28.4398,28.4015,28.4206,432382.0
2023-11-24 12:00:00,29.74,29.76,29.7,29.73,399114.0,28.4302,28.4493,28.392,28.4206,399114.0
2023-11-24 12:10:00,29.74,29.76,29.72,29.76,416056.0,28.4302,28.4493,28.4111,28.4493,416056.0
2023-11-24 12:20:00,29.75,29.78,29.74,29.75,491447.0,28.4398,28.4684,28.4302,28.4398,491447.0
2023-11-24 12:30:00,29.74,29.8,29.73,29.79,617605.0,28.4302,28.4875,28.4206,28.478,617605.0
2023-11-24 12:40:00,29.79,29.8,29.76,29.77,428931.0,28.478,28.4875,28.4493,28.4589,428931.0
2023-11-24 12:50:00,29.77,29.77,29.71,29.75,944980.0,28.4589,28.4589,28.4015,28.4398,944980.0
2023-11-27 09:30:00,29.6,29.69,29.52,29.62,1018229.0,28.2964,28.3824,28.2199,28.3155,1018229.0
2023-11-27 09:40:00,29.63,29.68,29.55,29.63,634992.0,28.325,28.3728,28.2486,28.325,634992.0
2023-11-27 09:50:00,29.63,29.65,29.58,29.62,449717.0,28.325,28.3442,28.2772,28.3155,449717.0
2023-11-27 10:00:00,29.62,29.64,29.58,29.63,521171.0,28.3155,28.3346,28.2772,28.325,521171.0
2023-11-27 10:10:00,29.63,29.67,29.61,29.62,437921.0,28.325,28.3633,28.3059,28.3155,437921.0
2023-11-27 10:20:00,29.63,29.68,29.62,29.67,515338.0,28.325,28.3728,28.3155,28.3633,515338.0
2023-11-27 10:30:00,29.67,29.68,29.62,29.65,347355.0,28.3633,28.3728,28.3155,28.3442,347355.0
2023-11-27 10:40:00,29.65,29.68,29.63,29.65,464090.0,28.3442,28.3728,28.325,28.3442,464090.0
2023-11-27 10:50:00,29.65,29.68,29.61,29.62,323775.0,28.3442,28.3728,28.3059,28.3155,323775.0
2023-11-27 11:00:00,29.62,29.67,29.58,29.63,488457.0,28.3155,28.3633,28.2772,28.325,488457.0
2023-11-27 11:10:00,29.64,29.66,29.61,29.64,676904.0,28.3346,28.3537,28.3059,28.3346,676904.0
2023-11-27 11:20:00,29.64,29.67,29.63,29.67,331196.0,28.3346,28.3633,28.325,28.3633,331196.0
2023-11-27 11:30:00,29.67,29.67,29.64,29.66,347212.0,28.3633,28.3633,28.3346,28.3537,347212.0
2023-11-27 11:40:00,29.67,29.68,29.65,29.67,305930.0,28.3633,28.3728,28.3442,28.3633,305930.0
2023-11-27 11:50:00,29.68,29.69,29.63,29.66,616085.0,28.3728,28.3824,28.325,28.3537,616085.0
2023-11-27 12:00:00,29.66,29.66,29.6,29.65,608592.0,28.3537,28.3537,28.2964,28.3442,608592.0
2023-11-27 12:10:00,29.64,29.65,29.61,29.62,472478.0,28.3346,28.3442,28.3059,28.3155,472478.0
2023-11-27 12:20:00,29.62,29.64,29.6,29.63,420237.0,28.3155,28.3346,28.2964,28.325,420237.0
2023-11-27 12:30:00,29.63,29.65,29.6,29.61,489804.0,28.325,28.3442,28.2964,28.3059,489804.0
2023-11-27 12:40:00,29.61,29.63,29.6,29.62,259875.0,28.3059,28.325,28.2964,28.3155,259875.0
2023-11-27 12:50:00,29.62,29.62,29.54,29.56,554497.0,28.3155,28.3155,28.239,28.2581,554497.0
2023-11-27 13:00:00,29.56,29.58,29.51,29.52,523096.0,28.2581,28.2772,28.2103,28.2199,523096.0
2023-11-27 13:10:00,29.52,29.55,29.51,29.52,561803.0,28.2199,28.2486,28.2103,28.2199,561803.0
2023-11-27 13:20:00,29.53,29.55,29.51,29.53,361152.0,28.2294,28.2486,28.2103,28.2294,361152.0
2023-11-27 13:30:00,29.53,29.57,29.52,29.55,307743.0,28.2294,28.2677,28.2199,28.2486,307743.0
2023-11-27 13:40:00,29.55,29.59,29.55,29.59,240072.0,28.2486,28.2868,28.2486,28.2868,240072.0
2023-11-27 13:50:00,29.59,29.6,29.57,29.59,243842.0,28.2868,28.2964,28.2677,28.2868,243842.0
2023-11-27 14:00:00,29.6,29.63,29.59,29.62,260297.0,28.2964,28.325,28.2868,28.3155,260297.0
2023-11-27 14:10:00,29.61,29.63,29.57,29.58,331491.0,28.3059,28.325,28.2677,28.2772,331491.0
2023-11-27 14:20:00,29.58,29.6,29.55,29.57,460815.0,28.2772,28.2964,28.2486,28.2677,460815.0
2023-11-27 14:30:00,29.56,29.58,29.56,29.57,200460.0,28.2581,28.2772,28.2581,28.2677,200460.0
2023-11-27 14:40:00,29.57,29.6,29.55,29.58,358519.0,28.2677,28.2964,28.2486,28.2772,358519.0
2023-11-27 14:50:00,29.57,29.59,29.56,29.57,303253.0,28.2677,28.2868,28.2581,28.2677,303253.0
2023-11-27 15:00:00,29.57,29.59,29.54,29.59,460873.0,28.2677,28.2868,28.239,28.2868,460873.0
2023-11-27 15:10:00,29.59,29.61,29.57,29.6,330913.0,28.2868,28.3059,28.2677,28.2964,330913.0
2023-11-27 15:20:00,29.6,29.62,29.58,29.6,498260.0,28.2964,28.3155,28.2772,28.2964,498260.0
2023-11-27 15:30:00,29.6,29.63,29.58,29.62,569418.0,28.2964,28.325,28.2772,28.3155,569418.0
2023-11-27 15:40:00,29.63,29.64,29.6,29.61,746119.0,28.325,28.3346,28.2964,28.3059,746119.0
2023-11-27 15:50:00,29.62,29.64,29.55,29.56,3380512.0,28.3155,28.3346,28.2486,28.2581,3380512.0
2023-11-28 09:30:00,29.53,29.56,29.32,29.41,1348661.0,28.2294,28.2581,28.0287,28.1147,1348661.0
2023-11-28 09:40:00,29.41,29.46,29.37,29.4,915539.0,28.1147,28.1625,28.0765,28.1052,915539.0
2023-11-28 09:50:00,29.4,29.41,29.37,29.39,392164.0,28.1052,28.1147,28.0765,28.0956,392164.0
2023-11-28 10:00:00,29.38,29.41,29.35,29.38,765818.0,28.086,28.1147,28.0574,28.086,765818.0
2023-11-28 10:10:00,29.38,29.44,29.37,29.43,671523.0,28.086,28.1434,28.0765,28.1338,671523.0
2023-11-28 10:20:00,29.43,29.44,29.41,29.43,411111.0,28.1338,28.1434,28.1147,28.1338,411111.0
2023-11-28 10:30:00,29.42,29.45,29.38,29.43,630904.0,28.1243,28.153,28.086,28.1338,630904.0
2023-11-28 10:40:00,29.43,29.53,29.43,29.51,869359.0,28.1338,28.2294,28.1338,28.2103,869359.0
2023-11-28 10:50:00,29.52,29.62,29.5,29.62,919867.0,28.2199,28.3155,28.2008,28.3155,919867.0
2023-11-28 11:00:00,29.62,29.63,29.55,29.57,510447.0,28.3155,28.325,28.2486,28.2677,510447.0
2023-11-28 11:10:00,29.58,29.58,29.54,29.55,391375.0,28.2772,28.2772,28.239,28.2486,391375.0
2023-11-28 11:20:00,29.55,29.57,29.53,29.55,423914.0,28.2486,28.2677,28.2294,28.2486,423914.0
2023-11-28 11:30:00,29.55,29.62,29.54,29.6,468429.0,28.2486,28.3155,28.239,28.2964,468429.0
2023-11-28 11:40:00,29.6,29.64,29.58,29.63,591666.0,28.2964,28.3346,28.2772,28.325,591666.0
2023-11-28 11:50:00,29.64,29.65,29.6,29.62,511290.0,28.3346,28.3442,28.2964,28.3155,511290.0
2023-11-28 12:00:00,29.62,29.63,29.6,29.62,526402.0,28.3155,28.325,28.2964,28.3155,526402.0
2023-11-28 12:10:00,29.62,29.63,29.54,29.56,528112.0,28.3155,28.325,28.239,28.2581,528112.0
2023-11-28 12:20:00,29.57,29.59,29.54,29.55,543727.0,28.2677,28.2868,28.239,28.2486,543727.0
2023-11-28 12:30:00,29.55,29.56,29.49,29.51,619705.0,28.2486,28.2581,28.1912,28.2103,619705.0
2023-11-28 12:40:00,29.5,29.51,29.45,29.47,439759.0,28.2008,28.2103,28.153,28.1721,439759.0
2023-11-28 12:50:00,29.47,29.48,29.45,29.46,560186.0,28.1721,28.1816,28.153,28.1625,560186.0
2023-11-28 13:00:00,29.46,29.47,29.39,29.45,611097.0,28.1625,28.1721,28.0956,28.153,611097.0
2023-11-28 13:10:00,29.45,29.46,29.42,29.46,490366.0,28.153,28.1625,28.1243,28.1625,490366.0
2023-11-28 13:20:00,29.46,29.5,29.44,29.48,552134.0,28.1625,28.2008,28.1434,28.1816,552134.0
2023-11-28 13:30:00,29.48,29.53,29.46,29.52,409944.0,28.1816,28.2294,28.1625,28.2199,409944.0
2023-11-28 13:40:00,29.52,29.53,29.5,29.51,410227.0,28.2199,28.2294,28.2008,28.2103,410227.0
2023-11-28 13:50:00,29.5,29.52,29.45,29.47,462600.0,28.2008,28.2199,28.153,28.1721,462600.0
2023-11-28 14:00:00,29.48,29.49,29.46,29.48,351685.0,28.1816,28.1912,28.1625,28.1816,351685.0
2023-11-28 14:10:00,29.47,29.53,29.47,29.51,397192.0,28.1721,28.2294,28.1721,28.2103,397192.0
2023-11-28 14:20:00,29.51,29.52,29.48,29.52,545602.0,28.2103,28.2199,28.1816,28.2199,545602.0
2023-11-28 14:30:00,29.52,29.55,29.49,29.54,572809.0,28.2199,28.2486,28.1912,28.239,572809.0
2023-11-28 14:40:00,29.54,29.54,29.51,29.52,338001.0,28.239,28.239,28.2103,28.2199,338001.0
2023-11-28 14:50:00,29.52,29.54,29.51,29.54,346005.0,28.2199,28.239,28.2103,28.239,346005.0
2023-11-28 15:00:00,29.54,29.57,29.53,29.54,511895.0,28.239,28.2677,28.2294,28.239,511895.0
2023-11-28 15:10:00,29.54,29.56,29.53,29.54,595570.0,28.239,28.2581,28.2294,28.239,595570.0
2023-11-28 15:20:00,29.54,29.55,29.5,29.55,724204.0,28.239,28.2486,28.2008,28.2486,724204.0
2023-11-28 15:30:00,29.54,29.56,29.5,29.53,694434.0,28.239,28.2581,28.2008,28.2294,694434.0
2023-11-28 15:40:00,29.53,29.58,29.52,29.58,1054748.0,28.2294,28.2772,28.2199,28.2772,1054748.0
2023-11-28 15:50:00,29.58,29.6,29.51,29.53,2450231.0,28.2772,28.2964,28.2103,28.2294,2450231.0
2023-11-29 09:30:00,29.88,30.06,29.81,29.97,3239264.0,28.564,28.7361,28.4971,28.6501,3239264.0
2023-11-29 09:40:00,29.97,30.15,29.96,30.14,1520808.0,28.6501,28.8221,28.6405,28.8126,1520808.0
2023-11-29 09:50:00,30.13,30.26,30.13,30.21,1838497.0,28.803,28.9273,28.803,28.8795,1838497.0
2023-11-29 10:00:00,30.21,30.23,30.12,30.23,1457399.0,28.8795,28.8986,28.7935,28.8986,1457399.0
2023-11-29 10:10:00,30.22,30.36,30.18,30.36,1432652.0,28.8891,29.0229,28.8508,29.0229,1432652.0
2023-11-29 10:20:00,30.36,30.39,30.28,30.33,1186580.0,29.0229,29.0516,28.9464,28.9942,1186580.0
2023-11-29 10:30:00,30.32,30.39,30.31,30.37,983421.0,28.9846,29.0516,28.9751,29.0324,983421.0
2023-11-29 10:40:00,30.38,30.39,30.29,30.34,803790.0,29.042,29.0516,28.956,29.0038,803790.0
2023-11-29 10:50:00,30.34,30.37,30.31,30.32,956729.0,29.0038,29.0324,28.9751,28.9846,956729.0
2023-11-29 11:00:00,30.31,30.39,30.29,30.35,1377239.0,28.9751,29.0516,28.956,29.0133,1377239.0
2023-11-29 11:10:00,30.34,30.36,30.29,30.34,849353.0,29.0038,29.0229,28.956,29.0038,849353.0
2023-11-29 11:20:00,30.34,30.38,30.31,30.33,949361.0,29.0038,29.042,28.9751,28.9942,949361.0
2023-11-29 11:30:00,30.33,30.35,30.31,30.32,1243024.0,28.9942,29.0133,28.9751,28.9846,1243024.0
2023-11-29 11:40:00,30.33,30.37,30.3,30.37,893685.0,28.9942,29.0324,28.9655,29.0324,893685.0
2023-11-29 11:50:00,30.36,30.39,30.34,30.38,556110.0,29.0229,29.0516,29.0038,29.042,556110.0
2023-11-29 12:00:00,30.38,30.39,30.34,30.36,667345.0,29.042,29.0516,29.0038,29.0229,667345.0
2023-11-29 12:10:00,30.36,30.38,30.33,30.38,518943.0,29.0229,29.042,28.9942,29.042,518943.0
2023-11-29 12:20:00,30.38,30.41,30.37,30.41,591683.0,29.042,29.0707,29.0324,29.0707,591683.0
2023-11-29 12:30:00,30.41,30.48,30.4,30.47,961013.0,29.0707,29.1376,29.0611,29.128,961013.0
2023-11-29 12:40:00,30.46,30.54,30.46,30.53,903695.0,29.1185,29.195,29.1185,29.1854,903695.0
2023-11-29 12:50:00,30.54,30.55,30.5,30.53,730831.0,29.195,29.2045,29.1567,29.1854,730831.0
2023-11-29 13:00:00,30.53,30.58,30.53,30.57,648295.0,29.1854,29.2332,29.1854,29.2236,648295.0
2023-11-29 13:10:00,30.57,30.57,30.54,30.55,488300.0,29.2236,29.2236,29.195,29.2045,488300.0
2023-11-29 13:20:00,30.55,30.56,30.53,30.54,525737.0,29.2045,29.2141,29.1854,29.195,525737.0
2023-11-29 13:30:00,30.53,30.53,30.47,30.52,1093163.0,29.1854,29.1854,29.128,29.1758,1093163.0
2023-11-29 13:40:00,30.52,30.52,30.48,30.51,516092.0,29.1758,29.1758,29.1376,29.1663,516092.0
2023-11-29 13:50:00,30.51,30.53,30.49,30.5,538516.0,29.1663,29.1854,29.1472,29.1567,538516.0
2023-11-29 14:00:00,30.51,30.6,30.5,30.6,701209.0,29.1663,29.2523,29.1567,29.2523,701209.0
2023-11-29 14:10:00,30.6,30.61,30.56,30.57,814081.0,29.2523,29.2619,29.2141,29.2236,814081.0
2023-11-29 14:20:00,30.57,30.59,30.54,30.55,748643.0,29.2236,29.2428,29.195,29.2045,748643.0
2023-11-29 14:30:00,30.55,30.55,30.47,30.49,744617.0,29.2045,29.2045,29.128,29.1472,744617.0
2023-11-29 14:40:00,30.49,30.5,30.47,30.49,573650.0,29.1472,29.1567,29.128,29.1472,573650.0
2023-11-29 14:50:00,30.49,30.5,30.45,30.46,872699.0,29.1472,29.1567,29.1089,29.1185,872699.0
2023-11-29 15:00:00,30.46,30.48,30.43,30.46,1029919.0,29.1185,29.1376,29.0898,29.1185,1029919.0
2023-11-29 15:10:00,30.46,30.47,30.37,30.38,1026006.0,29.1185,29.128,29.0324,29.042,1026006.0
2023-11-29 15:20:00,30.38,30.39,30.33,30.35,880258.0,29.042,29.0516,28.9942,29.0133,880258.0
2023-11-29 15:30:00,30.35,30.38,30.34,30.35,1171021.0,29.0133,29.042,29.0038,29.0133,1171021.0
2023-11-29 15:40:00,30.34,30.41,30.34,30.36,1769096.0,29.0038,29.0707,29.0038,29.0229,1769096.0
2023-11-29 15:50:00,30.37,30.4,30.3,30.32,4737526.0,29.0324,29.0611,28.9655,28.9846,4737526.0
2023-11-30 09:30:00,30.21,30.3,30.04,30.08,1709356.0,29.1068,29.1935,28.943,28.9816,1709356.0
2023-11-30 09:40:00,30.08,30.18,30.06,30.09,1014860.0,28.9816,29.0779,28.9623,28.9912,1014860.0
2023-11-30 09:50:00,30.09,30.27,30.07,30.26,1326045.0,28.9912,29.1646,28.9719,29.155,1326045.0
2023-11-30 10:00:00,30.26,30.26,30.16,30.22,1026725.0,29.155,29.155,29.0586,29.1164,1026725.0
2023-11-30 10:10:00,30.22,30.25,30.18,30.19,784321.0,29.1164,29.1454,29.0779,29.0875,784321.0
2023-11-30 10:20:00,30.19,30.29,30.17,30.29,738311.0,29.0875,29.1839,29.0683,29.1839,738311.0
2023-11-30 10:30:00,30.29,30.35,30.26,30.29,875885.0,29.1839,29.2417,29.155,29.1839,875885.0
2023-11-30 10:40:00,30.29,30.36,30.28,30.32,734513.0,29.1839,29.2513,29.1743,29.2128,734513.0
2023-11-30 10:50:00,30.31,30.46,30.3,30.45,1365471.0,29.2032,29.3477,29.1935,29.3381,1365471.0
2023-11-30 11:00:00,30.45,30.5,30.43,30.46,1046661.0,29.3381,29.3862,29.3188,29.3477,1046661.0
2023-11-30 11:10:00,30.47,30.49,30.4,30.42,944304.0,29.3573,29.3766,29.2899,29.3091,944304.0
2023-11-30 11:20:00,30.41,30.52,30.38,30.52,1538365.0,29.2995,29.4055,29.2706,29.4055,1538365.0
2023-11-30 11:30:00,30.51,30.51,30.4,30.43,659908.0,29.3959,29.3959,29.2899,29.3188,659908.0
2023-11-30 11:40:00,30.43,30.43,30.36,30.4,475863.0,29.3188,29.3188,29.2513,29.2899,475863.0
2023-11-30 11:50:00,30.39,30.41,30.33,30.37,448642.0,29.2802,29.2995,29.2224,29.261,448642.0
2023-11-30 12:00:00,30.37,30.48,30.35,30.47,897422.0,29.261,29.367,29.2417,29.3573,897422.0
2023-11-30 12:10:00,30.47,30.48,30.36,30.37,518770.0,29.3573,29.367,29.2513,29.261,518770.0
2023-11-30 12:20:00,30.37,30.38,30.33,30.35,387769.0,29.261,29.2706,29.2224,29.2417,387769.0
2023-11-30 12:30:00,30.35,30.4,30.34,30.4,376279.0,29.2417,29.2899,29.2321,29.2899,376279.0
2023-11-30 12:40:00,30.39,30.44,30.38,30.4,304446.0,29.2802,29.3284,29.2706,29.2899,304446.0
2023-11-30 12:50:00,30.41,30.41,30.37,30.39,389379.0,29.2995,29.2995,29.261,29.2802,389379.0
2023-11-30 13:00:00,30.39,30.4,30.35,30.36,422478.0,29.2802,29.2899,29.2417,29.2513,422478.0
2023-11-30 13:10:00,30.36,30.42,30.35,30.42,425068.0,29.2513,29.3091,29.2417,29.3091,425068.0
2023-11-30 13:20:00,30.41,30.43,30.38,30.39,330318.0,29.2995,29.3188,29.2706,29.2802,330318.0
2023-11-30 13:30:00,30.39,30.47,30.36,30.46,2425490.0,29.2802,29.3573,29.2513,29.3477,2425490.0
2023-11-30 13:40:00,30.46,30.47,30.41,30.44,439004.0,29.3477,29.3573,29.2995,29.3284,439004.0
2023-11-30 13:50:00,30.44,30.46,30.43,30.46,412622.0,29.3284,29.3477,29.3188,29.3477,412622.0
2023-11-30 14:00:00,30.46,30.48,30.44,30.48,271467.0,29.3477,29.367,29.3284,29.367,271467.0
2023-11-30 14:10:00,30.48,30.53,30.47,30.51,650769.0,29.367,29.4151,29.3573,29.3959,650769.0
2023-11-30 14:20:00,30.52,30.54,30.49,30.54,542000.0,29.4055,29.4248,29.3766,29.4248,542000.0
2023-11-30 14:30:00,30.54,30.54,30.5,30.51,501731.0,29.4248,29.4248,29.3862,29.3959,501731.0
2023-11-30 14:40:00,30.52,30.54,30.51,30.54,410591.0,29.4055,29.4248,29.3959,29.4248,410591.0
2023-11-30 14:50:00,30.54,30.55,30.52,30.55,532836.0,29.4248,29.4344,29.4055,29.4344,532836.0
2023-11-30 15:00:00,30.54,30.55,30.52,30.54,510055.0,29.4248,29.4344,29.4055,29.4248,510055.0
2023-11-30 15:10:00,30.54,30.55,30.51,30.53,652114.0,29.4248,29.4344,29.3959,29.4151,652114.0
2023-11-30 15:20:00,30.54,30.55,30.45,30.46,829077.0,29.4248,29.4344,29.3381,29.3477,829077.0
2023-11-30 15:30:00,30.46,30.48,30.43,30.44,1036399.0,29.3477,29.367,29.3188,29.3284,1036399.0
2023-11-30 15:40:00,30.45,30.5,30.41,30.43,2211971.0,29.3381,29.3862,29.2995,29.3188,2211971.0
2023-11-30 15:50:00,30.43,30.54,30.42,30.48,4969127.0,29.3188,29.4248,29.3091,29.367,4969127.0
2023-12-01 09:30:00,30.4,30.53,30.37,30.46,1370773.0,29.2899,29.4151,29.261,29.3477,1370773.0
2023-12-01 09:40:00,30.47,30.49,30.35,30.48,711618.0,29.3573,29.3766,29.2417,29.367,711618.0
2023-12-01 09:50:00,30.49,30.54,30.46,30.53,715700.0,29.3766,29.4248,29.3477,29.4151,715700.0
2023-12-01 10:00:00,30.53,30.62,30.5,30.61,1214948.0,29.4151,29.5018,29.3862,29.4922,1214948.0
2023-12-01 10:10:00,30.6,30.65,30.57,30.65,753439.0,29.4826,29.5307,29.4537,29.5307,753439.0
2023-12-01 10:20:00,30.64,30.7,30.62,30.66,666884.0,29.5211,29.5789,29.5018,29.5404,666884.0
2023-12-01 10:30:00,30.66,30.69,30.57,30.57,837033.0,29.5404,29.5693,29.4537,29.4537,837033.0
2023-12-01 10:40:00,30.58,30.6,30.54,30.55,464368.0,29.4633,29.4826,29.4248,29.4344,464368.0
2023-12-01 10:50:00,30.55,30.58,30.48,30.5,631192.0,29.4344,29.4633,29.367,29.3862,631192.0
2023-12-01 11:00:00,30.5,30.54,30.38,30.54,1095881.0,29.3862,29.4248,29.2706,29.4248,1095881.0
2023-12-01 11:10:00,30.54,30.61,30.51,30.58,932953.0,29.4248,29.4922,29.3959,29.4633,932953.0
2023-12-01 11:20:00,30.58,30.63,30.56,30.62,664944.0,29.4633,29.5115,29.444,29.5018,664944.0
2023-12-01 11:30:00,30.62,30.65,30.56,30.65,477643.0,29.5018,29.5307,29.444,29.5307,477643.0
2023-12-01 11:40:00,30.64,30.76,30.63,30.76,957270.0,29.5211,29.6367,29.5115,29.6367,957270.0
2023-12-01 11:50:00,30.76,30.81,30.75,30.8,892787.0,29.6367,29.6849,29.6271,29.6753,892787.0
2023-12-01 12:00:00,30.79,30.88,30.79,30.87,833245.0,29.6656,29.7523,29.6656,29.7427,833245.0
2023-12-01 12:10:00,30.87,30.94,30.85,30.9,1048275.0,29.7427,29.8102,29.7234,29.7716,1048275.0
2023-12-01 12:20:00,30.91,30.97,30.89,30.93,697347.0,29.7813,29.8391,29.762,29.8005,697347.0
2023-12-01 12:30:00,30.92,30.96,30.89,30.94,758862.0,29.7909,29.8294,29.762,29.8102,758862.0
2023-12-01 12:40:00,30.94,31.02,30.92,31.01,1205158.0,29.8102,29.8872,29.7909,29.8776,1205158.0
2023-12-01 12:50:00,31.01,31.05,30.98,31.05,925796.0,29.8776,29.9161,29.8487,29.9161,925796.0
2023-12-01 13:00:00,31.04,31.05,30.92,30.96,1146832.0,29.9065,29.9161,29.7909,29.8294,1146832.0
2023-12-01 13:10:00,30.96,30.98,30.9,30.98,693540.0,29.8294,29.8487,29.7716,29.8487,693540.0
2023-12-01 13:20:00,30.98,30.99,30.9,30.91,451609.0,29.8487,29.8583,29.7716,29.7813,451609.0
2023-12-01 13:30:00,30.91,30.95,30.9,30.94,948649.0,29.7813,29.8198,29.7716,29.8102,948649.0
2023-12-01 13:40:00,30.95,30.97,30.91,30.92,487962.0,29.8198,29.8391,29.7813,29.7909,487962.0
2023-12-01 13:50:00,30.92,30.97,30.91,30.94,748389.0,29.7909,29.8391,29.7813,29.8102,748389.0
2023-12-01 14:00:00,30.95,31.0,30.93,30.95,585684.0,29.8198,29.868,29.8005,29.8198,585684.0
2023-12-01 14:10:00,30.94,30.99,30.93,30.93,608791.0,29.8102,29.8583,29.8005,29.8005,608791.0
2023-12-01 14:20:00,30.94,30.96,30.9,30.94,868025.0,29.8102,29.8294,29.7716,29.8102,868025.0
2023-12-01 14:30:00,30.95,30.96,30.91,30.93,775496.0,29.8198,29.8294,29.7813,29.8005,775496.0
2023-12-01 14:40:00,30.94,30.95,30.91,30.95,489758.0,29.8102,29.8198,29.7813,29.8198,489758.0
2023-12-01 14:50:00,30.94,30.95,30.9,30.92,573778.0,29.8102,29.8198,29.7716,29.7909,573778.0
2023-12-01 15:00:00,30.92,30.94,30.83,30.87,794663.0,29.7909,29.8102,29.7042,29.7427,794663.0
2023-12-01 15:10:00,30.87,30.89,30.83,30.85,870303.0,29.7427,29.762,29.7042,29.7234,870303.0
2023-12-01 15:20:00,30.85,30.89,30.84,30.88,960855.0,29.7234,29.762,29.7138,29.7523,960855.0
2023-12-01 15:30:00,30.88,30.93,30.86,30.89,1319961.0,29.7523,29.8005,29.7331,29.762,1319961.0
2023-12-01 15:40:00,30.89,30.92,30.87,30.92,1443796.0,29.762,29.7909,29.7427,29.7909,1443796.0
2023-12-01 15:50:00,30.92,30.96,30.85,30.96,4168232.0,29.7909,29.8294,29.7234,29.8294,4168232.0
2023-12-04 09:30:00,30.53,30.71,30.52,30.63,2007221.0,29.4151,29.5886,29.4055,29.5115,2007221.0
2023-12-04 09:40:00,30.64,30.92,30.63,30.89,1529475.0,29.5211,29.7909,29.5115,29.762,1529475.0
2023-12-04 09:50:00,30.89,31.0,30.79,30.85,1826955.0,29.762,29.868,29.6656,29.7234,1826955.0
2023-12-04 10:00:00,30.86,30.99,30.83,30.98,1294507.0,29.7331,29.8583,29.7042,29.8487,1294507.0
2023-12-04 10:10:00,30.98,31.0,30.88,30.89,1043697.0,29.8487,29.868,29.7523,29.762,1043697.0
2023-12-04 10:20:00,30.88,30.91,30.76,30.79,706121.0,29.7523,29.7813,29.6367,29.6656,706121.0
2023-12-04 10:30:00,30.79,30.84,30.76,30.8,848438.0,29.6656,29.7138,29.6367,29.6753,848438.0
2023-12-04 10:40:00,30.8,30.81,30.74,30.77,473118.0,29.6753,29.6849,29.6175,29.6464,473118.0
2023-12-04 10:50:00,30.76,30.77,30.72,30.75,703794.0,29.6367,29.6464,29.5982,29.6271,703794.0
2023-12-04 11:00:00,30.76,30.81,30.71,30.8,586378.0,29.6367,29.6849,29.5886,29.6753,586378.0
2023-12-04 11:10:00,30.8,30.87,30.75,30.86,714983.0,29.6753,29.7427,29.6271,29.7331,714983.0
2023-12-04 11:20:00,30.87,30.89,30.84,30.86,484532.0,29.7427,29.762,29.7138,29.7331,484532.0
2023-12-04 11:30:00,30.85,30.86,30.77,30.8,616126.0,29.7234,29.7331,29.6464,29.6753,616126.0
2023-12-04 11:40:00,30.8,30.88,30.8,30.86,637019.0,29.6753,29.7523,29.6753,29.7331,637019.0
2023-12-04 11:50:00,30.86,30.89,30.83,30.87,480619.0,29.7331,29.762,29.7042,29.7427,480619.0
2023-12-04 12:00:00,30.87,30.98,30.86,30.97,708339.0,29.7427,29.8487,29.7331,29.8391,708339.0
2023-12-04 12:10:00,30.97,30.97,30.9,30.92,423021.0,29.8391,29.8391,29.7716,29.7909,423021.0
2023-12-04 12:20:00,30.92,30.96,30.87,30.88,639273.0,29.7909,29.8294,29.7427,29.7523,639273.0
2023-12-04 12:30:00,30.88,30.89,30.83,30.87,572321.0,29.7523,29.762,29.7042,29.7427,572321.0
2023-12-04 12:40:00,30.86,30.91,30.85,30.87,491741.0,29.7331,29.7813,29.7234,29.7427,491741.0
2023-12-04 12:50:00,30.87,30.88,30.83,30.84,250626.0,29.7427,29.7523,29.7042,29.7138,250626.0
2023-12-04 13:00:00,30.83,30.89,30.81,30.88,331074.0,29.7042,29.762,29.6849,29.7523,331074.0
2023-12-04 13:10:00,30.88,30.89,30.85,30.88,262814.0,29.7523,29.762,29.7234,29.7523,262814.0
2023-12-04 13:20:00,30.88,30.89,30.83,30.87,414352.0,29.7523,29.762,29.7042,29.7427,414352.0
2023-12-04 13:30:00,30.87,30.88,30.83,30.84,466045.0,29.7427,29.7523,29.7042,29.7138,466045.0
2023-12-04 13:40:00,30.84,30.85,30.8,30.83,593183.0,29.7138,29.7234,29.6753,29.7042,593183.0
2023-12-04 13:50:00,30.83,30.87,30.79,30.8,401860.0,29.7042,29.7427,29.6656,29.6753,401860.0
2023-12-04 14:00:00,30.79,30.84,30.78,30.81,583991.0,29.6656,29.7138,29.656,29.6849,583991.0
2023-12-04 14:10:00,30.8,30.83,30.77,30.8,605052.0,29.6753,29.7042,29.6464,29.6753,605052.0
2023-12-04 14:20:00,30.8,30.81,30.77,30.79,417628.0,29.6753,29.6849,29.6464,29.6656,417628.0
2023-12-04 14:30:00,30.79,30.83,30.74,30.76,878279.0,29.6656,29.7042,29.6175,29.6367,878279.0
2023-12-04 14:40:00,30.77,30.82,30.76,30.8,662144.0,29.6464,29.6945,29.6367,29.6753,662144.0
2023-12-04 14:50:00,30.8,30.83,30.77,30.82,636825.0,29.6753,29.7042,29.6464,29.6945,636825.0
2023-12-04 15:00:00,30.82,30.88,30.81,30.86,893993.0,29.6945,29.7523,29.6849,29.7331,893993.0
2023-12-04 15:10:00,30.87,30.9,30.84,30.87,687735.0,29.7427,29.7716,29.7138,29.7427,687735.0
2023-12-04 15:20:00,30.87,30.89,30.8,30.82,673337.0,29.7427,29.762,29.6753,29.6945,673337.0
2023-12-04 15:30:00,30.82,30.83,30.76,30.78,794729.0,29.6945,29.7042,29.6367,29.656,794729.0
2023-12-04 15:40:00,30.78,30.83,30.77,30.82,1282121.0,29.656,29.7042,29.6464,29.6945,1282121.0
2023-12-04 15:50:00,30.83,30.84,30.81,30.83,2380830.0,29.7042,29.7138,29.6849,29.7042,2380830.0
2023-12-05 09:30:00,30.68,30.79,30.56,30.67,2768541.0,29.5597,29.6656,29.444,29.55,2768541.0
2023-12-05 09:40:00,30.67,30.68,30.52,30.6,1837817.0,29.55,29.5597,29.4055,29.4826,1837817.0
2023-12-05 09:50:00,30.6,30.65,30.52,30.53,1088205.0,29.4826,29.5307,29.4055,29.4151,1088205.0
2023-12-05 10:00:00,30.54,30.69,30.51,30.55,1225853.0,29.4248,29.5693,29.3959,29.4344,1225853.0
2023-12-05 10:10:00,30.54,30.55,30.35,30.36,1130317.0,29.4248,29.4344,29.2417,29.2513,1130317.0
2023-12-05 10:20:00,30.36,30.5,30.33,30.48,1146119.0,29.2513,29.3862,29.2224,29.367,1146119.0
2023-12-05 10:30:00,30.47,30.49,30.36,30.39,850037.0,29.3573,29.3766,29.2513,29.2802,850037.0
2023-12-05 10:40:00,30.39,30.45,30.36,30.38,699191.0,29.2802,29.3381,29.2513,29.2706,699191.0
2023-12-05 10:50:00,30.37,30.48,30.33,30.48,776082.0,29.261,29.367,29.2224,29.367,776082.0
2023-12-05 11:00:00,30.48,30.5,30.46,30.5,836255.0,29.367,29.3862,29.3477,29.3862,836255.0
2023-12-05 11:10:00,30.49,30.54,30.47,30.51,892078.0,29.3766,29.4248,29.3573,29.3959,892078.0
2023-12-05 11:20:00,30.51,30.55,30.45,30.54,681165.0,29.3959,29.4344,29.3381,29.4248,681165.0
2023-12-05 11:30:00,30.54,30.57,30.51,30.55,639660.0,29.4248,29.4537,29.3959,29.4344,639660.0
2023-12-05 11:40:00,30.55,30.57,30.52,30.55,706237.0,29.4344,29.4537,29.4055,29.4344,706237.0
2023-12-05 11:50:00,30.55,30.62,30.54,30.57,1009535.0,29.4344,29.5018,29.4248,29.4537,1009535.0
2023-12-05 12:00:00,30.57,30.6,30.53,30.56,722885.0,29.4537,29.4826,29.4151,29.444,722885.0
2023-12-05 12:10:00,30.56,30.58,30.54,30.55,567092.0,29.444,29.4633,29.4248,29.4344,567092.0
2023-12-05 12:20:00,30.55,30.6,30.54,30.58,774834.0,29.4344,29.4826,29.4248,29.4633,774834.0
2023-12-05 12:30:00,30.57,30.61,30.55,30.58,473689.0,29.4537,29.4922,29.4344,29.4633,473689.0
2023-12-05 12:40:00,30.58,30.6,30.54,30.58,483834.0,29.4633,29.4826,29.4248,29.4633,483834.0
2023-12-05 12:50:00,30.58,30.66,30.57,30.61,533820.0,29.4633,29.5404,29.4537,29.4922,533820.0
2023-12-05 13:00:00,30.61,30.61,30.54,30.55,361143.0,29.4922,29.4922,29.4248,29.4344,361143.0
2023-12-05 13:10:00,30.56,30.59,30.54,30.58,559492.0,29.444,29.4729,29.4248,29.4633,559492.0
2023-12-05 13:20:00,30.58,30.6,30.57,30.58,276675.0,29.4633,29.4826,29.4537,29.4633,276675.0
2023-12-05 13:30:00,30.58,30.6,30.56,30.59,411702.0,29.4633,29.4826,29.444,29.4729,411702.0
2023-12-05 13:40:00,30.59,30.6,30.56,30.56,670072.0,29.4729,29.4826,29.444,29.444,670072.0
2023-12-05 13:50:00,30.57,30.59,30.56,30.58,239369.0,29.4537,29.4729,29.444,29.4633,239369.0
2023-12-05 14:00:00,30.59,30.63,30.57,30.62,712637.0,29.4729,29.5115,29.4537,29.5018,712637.0
2023-12-05 14:10:00,30.62,30.67,30.61,30.64,449442.0,29.5018,29.55,29.4922,29.5211,449442.0
2023-12-05 14:20:00,30.64,30.64,30.61,30.63,505679.0,29.5211,29.5211,29.4922,29.5115,505679.0
2023-12-05 14:30:00,30.64,30.65,30.62,30.63,781846.0,29.5211,29.5307,29.5018,29.5115,781846.0
2023-12-05 14:40:00,30.63,30.65,30.61,30.62,795204.0,29.5115,29.5307,29.4922,29.5018,795204.0
2023-12-05 14:50:00,30.62,30.65,30.61,30.63,661277.0,29.5018,29.5307,29.4922,29.5115,661277.0
2023-12-05 15:00:00,30.63,30.63,30.6,30.6,414385.0,29.5115,29.5115,29.4826,29.4826,414385.0
2023-12-05 15:10:00,30.61,30.62,30.56,30.62,789838.0,29.4922,29.5018,29.444,29.5018,789838.0
2023-12-05 15:20:00,30.62,30.63,30.55,30.56,694606.0,29.5018,29.5115,29.4344,29.444,694606.0
2023-12-05 15:30:00,30.56,30.58,30.54,30.56,746142.0,29.444,29.4633,29.4248,29.444,746142.0
2023-12-05 15:40:00,30.56,30.57,30.54,30.55,1344006.0,29.444,29.4537,29.4248,29.4344,1344006.0
2023-12-05 15:50:00,30.55,30.6,30.53,30.58,3444789.0,29.4344,29.4826,29.4151,29.4633,3444789.0
2023-12-06 09:30:00,30.78,30.97,30.76,30.95,1934280.0,29.656,29.8391,29.6367,29.8198,1934280.0
2023-12-06 09:40:00,30.96,31.09,30.87,31.06,2243585.0,29.8294,29.9547,29.7427,29.9258,2243585.0
2023-12-06 09:50:00,31.08,31.29,31.02,31.27,2384301.0,29.945,30.1474,29.8872,30.1281,2384301.0
2023-12-06 10:00:00,31.27,31.4,31.23,31.38,3261518.0,30.1281,30.2534,30.0896,30.2341,3261518.0
2023-12-06 10:10:00,31.39,31.52,31.34,31.46,2644355.0,30.2437,30.369,30.1956,30.3112,2644355.0
2023-12-06 10:20:00,31.46,31.51,31.36,31.37,1917935.0,30.3112,30.3593,30.2148,30.2245,1917935.0
2023-12-06 10:30:00,31.37,31.5,31.34,31.5,1428668.0,30.2245,30.3497,30.1956,30.3497,1428668.0
2023-12-06 10:40:00,31.5,31.5,31.29,31.33,1277707.0,30.3497,30.3497,30.1474,30.1859,1277707.0
2023-12-06 10:50:00,31.33,31.33,31.26,31.33,879716.0,30.1859,30.1859,30.1185,30.1859,879716.0
2023-12-06 11:00:00,31.32,31.36,31.24,31.29,884375.0,30.1763,30.2148,30.0992,30.1474,884375.0
2023-12-06 11:10:00,31.29,31.4,31.25,31.4,908082.0,30.1474,30.2534,30.1088,30.2534,908082.0
2023-12-06 11:20:00,31.4,31.42,31.33,31.35,1203224.0,30.2534,30.2726,30.1859,30.2052,1203224.0
2023-12-06 11:30:00,31.36,31.38,31.26,31.28,1612776.0,30.2148,30.2341,30.1185,30.1377,1612776.0
2023-12-06 11:40:00,31.28,31.29,31.14,31.15,779421.0,30.1377,30.1474,30.0029,30.0125,779421.0
2023-12-06 11:50:00,31.15,31.2,31.13,31.17,928966.0,30.0125,30.0607,29.9932,30.0318,928966.0
2023-12-06 12:00:00,31.17,31.17,31.03,31.05,705003.0,30.0318,30.0318,29.8969,29.9161,705003.0
2023-12-06 12:10:00,31.05,31.06,30.97,30.98,597310.0,29.9161,29.9258,29.8391,29.8487,597310.0
2023-12-06 12:20:00,30.97,31.03,30.95,31.02,883402.0,29.8391,29.8969,29.8198,29.8872,883402.0
2023-12-06 12:30:00,31.02,31.03,30.96,30.98,455546.0,29.8872,29.8969,29.8294,29.8487,455546.0
2023-12-06 12:40:00,30.99,31.01,30.94,30.98,595878.0,29.8583,29.8776,29.8102,29.8487,595878.0
2023-12-06 12:50:00,30.97,30.98,30.89,30.91,674644.0,29.8391,29.8487,29.762,29.7813,674644.0
2023-12-06 13:00:00,30.91,30.93,30.88,30.92,692049.0,29.7813,29.8005,29.7523,29.7909,692049.0
2023-12-06 13:10:00,30.92,30.94,30.87,30.89,510725.0,29.7909,29.8102,29.7427,29.762,510725.0
2023-12-06 13:20:00,30.89,30.92,30.85,30.92,736664.0,29.762,29.7909,29.7234,29.7909,736664.0
2023-12-06 13:30:00,30.92,30.93,30.89,30.92,474090.0,29.7909,29.8005,29.762,29.7909,474090.0
2023-12-06 13:40:00,30.92,30.95,30.91,30.94,400791.0,29.7909,29.8198,29.7813,29.8102,400791.0
2023-12-06 13:50:00,30.93,30.94,30.85,30.86,443386.0,29.8005,29.8102,29.7234,29.7331,443386.0
2023-12-06 14:00:00,30.86,30.9,30.84,30.89,436103.0,29.7331,29.7716,29.7138,29.762,436103.0
2023-12-06 14:10:00,30.89,30.9,30.81,30.84,643280.0,29.762,29.7716,29.6849,29.7138,643280.0
2023-12-06 14:20:00,30.84,30.84,30.73,30.73,1031723.0,29.7138,29.7138,29.6078,29.6078,1031723.0
2023-12-06 14:30:00,30.74,30.76,30.72,30.73,581264.0,29.6175,29.6367,29.5982,29.6078,581264.0
2023-12-06 14:40:00,30.74,30.74,30.67,30.72,627282.0,29.6175,29.6175,29.55,29.5982,627282.0
2023-12-06 14:50:00,30.71,30.73,30.68,30.69,442444.0,29.5886,29.6078,29.5597,29.5693,442444.0
2023-12-06 15:00:00,30.69,30.69,30.65,30.67,694355.0,29.5693,29.5693,29.5307,29.55,694355.0
2023-12-06 15:10:00,30.67,30.67,30.63,30.64,658262.0,29.55,29.55,29.5115,29.5211,658262.0
2023-12-06 15:20:00,30.63,30.64,30.54,30.57,942648.0,29.5115,29.5211,29.4248,29.4537,942648.0
2023-12-06 15:30:00,30.56,30.59,30.5,30.5,1017126.0,29.444,29.4729,29.3862,29.3862,1017126.0
2023-12-06 15:40:00,30.5,30.56,30.48,30.53,1370459.0,29.3862,29.444,29.367,29.4151,1370459.0
2023-12-06 15:50:00,30.52,30.55,30.44,30.53,2462359.0,29.4055,29.4344,29.3284,29.4151,2462359.0
2023-12-07 09:30:00,30.59,30.72,30.54,30.57,1077964.0,29.4729,29.5982,29.4248,29.4537,1077964.0
2023-12-07 09:40:00,30.58,30.7,30.55,30.69,657365.0,29.4633,29.5789,29.4344,29.5693,657365.0
2023-12-07 09:50:00,30.69,30.84,30.69,30.82,810699.0,29.5693,29.7138,29.5693,29.6945,810699.0
2023-12-07 10:00:00,30.82,30.88,30.78,30.8,704502.0,29.6945,29.7523,29.656,29.6753,704502.0
2023-12-07 10:10:00,30.8,30.85,30.75,30.83,444144.0,29.6753,29.7234,29.6271,29.7042,444144.0
2023-12-07 10:20:00,30.83,30.87,30.81,30.86,440951.0,29.7042,29.7427,29.6849,29.7331,440951.0
2023-12-07 10:30:00,30.86,30.93,30.84,30.92,497621.0,29.7331,29.8005,29.7138,29.7909,497621.0
2023-12-07 10:40:00,30.91,30.92,30.76,30.76,719322.0,29.7813,29.7909,29.6367,29.6367,719322.0
2023-12-07 10:50:00,30.76,30.81,30.74,30.77,790976.0,29.6367,29.6849,29.6175,29.6464,790976.0
2023-12-07 11:00:00,30.77,30.84,30.76,30.83,848284.0,29.6464,29.7138,29.6367,29.7042,848284.0
2023-12-07 11:10:00,30.83,30.83,30.7,30.71,684228.0,29.7042,29.7042,29.5789,29.5886,684228.0
2023-12-07 11:20:00,30.72,30.77,30.68,30.7,868520.0,29.5982,29.6464,29.5597,29.5789,868520.0
2023-12-07 11:30:00,30.7,30.75,30.67,30.71,549794.0,29.5789,29.6271,29.55,29.5886,549794.0
2023-12-07 11:40:00,30.71,30.75,30.71,30.73,554286.0,29.5886,29.6271,29.5886,29.6078,554286.0
2023-12-07 11:50:00,30.72,30.79,30.7,30.78,593782.0,29.5982,29.6656,29.5789,29.656,593782.0
2023-12-07 12:00:00,30.78,30.83,30.74,30.76,688341.0,29.656,29.7042,29.6175,29.6367,688341.0
2023-12-07 12:10:00,30.76,30.77,30.73,30.75,587950.0,29.6367,29.6464,29.6078,29.6271,587950.0
2023-12-07 12:20:00,30.75,30.76,30.69,30.72,620937.0,29.6271,29.6367,29.5693,29.5982,620937.0
2023-12-07 12:30:00,30.72,30.76,30.7,30.76,526131.0,29.5982,29.6367,29.5789,29.6367,526131.0
2023-12-07 12:40:00,30.76,30.81,30.75,30.77,615098.0,29.6367,29.6849,29.6271,29.6464,615098.0
2023-12-07 12:50:00,30.77,30.78,30.74,30.75,411994.0,29.6464,29.656,29.6175,29.6271,411994.0
2023-12-07 13:00:00,30.75,30.78,30.74,30.78,394214.0,29.6271,29.656,29.6175,29.656,394214.0
2023-12-07 13:10:00,30.78,30.83,30.76,30.83,576048.0,29.656,29.7042,29.6367,29.7042,576048.0
2023-12-07 13:20:00,30.82,30.84,30.79,30.8,576744.0,29.6945,29.7138,29.6656,29.6753,576744.0
2023-12-07 13:30:00,30.8,30.82,30.77,30.79,536012.0,29.6753,29.6945,29.6464,29.6656,536012.0
2023-12-07 13:40:00,30.79,30.8,30.77,30.8,514495.0,29.6656,29.6753,29.6464,29.6753,514495.0
2023-12-07 13:50:00,30.8,30.8,30.74,30.76,352257.0,29.6753,29.6753,29.6175,29.6367,352257.0
2023-12-07 14:00:00,30.75,30.8,30.75,30.8,433303.0,29.6271,29.6753,29.6271,29.6753,433303.0
2023-12-07 14:10:00,30.8,30.8,30.76,30.77,327169.0,29.6753,29.6753,29.6367,29.6464,327169.0
2023-12-07 14:20:00,30.78,30.8,30.75,30.77,479416.0,29.656,29.6753,29.6271,29.6464,479416.0
2023-12-07 14:30:00,30.77,30.78,30.74,30.77,295251.0,29.6464,29.656,29.6175,29.6464,295251.0
2023-12-07 14:40:00,30.76,30.8,30.76,30.77,488349.0,29.6367,29.6753,29.6367,29.6464,488349.0
2023-12-07 14:50:00,30.77,30.77,30.72,30.74,687973.0,29.6464,29.6464,29.5982,29.6175,687973.0
2023-12-07 15:00:00,30.73,30.75,30.69,30.7,430496.0,29.6078,29.6271,29.5693,29.5789,430496.0
2023-12-07 15:10:00,30.7,30.74,30.69,30.73,564804.0,29.5789,29.6175,29.5693,29.6078,564804.0
2023-12-07 15:20:00,30.72,30.73,30.68,30.68,791701.0,29.5982,29.6078,29.5597,29.5597,791701.0
2023-12-07 15:30:00,30.69,30.71,30.59,30.61,1052037.0,29.5693,29.5886,29.4729,29.4922,1052037.0
2023-12-07 15:40:00,30.6,30.69,30.6,30.69,1199765.0,29.4826,29.5693,29.4826,29.5693,1199765.0
2023-12-07 15:50:00,30.69,30.7,30.63,30.65,2567633.0,29.5693,29.5789,29.5115,29.5307,2567633.0
2023-12-08 09:30:00,30.67,30.8,30.61,30.67,1614967.0,29.55,29.6753,29.4922,29.55,1614967.0
2023-12-08 09:40:00,30.67,30.8,30.65,30.74,625880.0,29.55,29.6753,29.5307,29.6175,625880.0
2023-12-08 09:50:00,30.74,30.8,30.7,30.73,583633.0,29.6175,29.6753,29.5789,29.6078,583633.0
2023-12-08 10:00:00,30.73,30.94,30.72,30.92,1374912.0,29.6078,29.8102,29.5982,29.7909,1374912.0
2023-12-08 10:10:00,30.93,30.97,30.9,30.97,816425.0,29.8005,29.8391,29.7716,29.8391,816425.0
2023-12-08 10:20:00,30.96,31.07,30.93,31.07,911390.0,29.8294,29.9354,29.8005,29.9354,911390.0
2023-12-08 10:30:00,31.07,31.14,31.02,31.08,1449394.0,29.9354,30.0029,29.8872,29.945,1449394.0
2023-12-08 10:40:00,31.07,31.09,30.99,31.01,821544.0,29.9354,29.9547,29.8583,29.8776,821544.0
2023-12-08 10:50:00,31.01,31.07,31.0,31.04,611540.0,29.8776,29.9354,29.868,29.9065,611540.0
2023-12-08 11:00:00,31.04,31.07,31.0,31.0,617210.0,29.9065,29.9354,29.868,29.868,617210.0
2023-12-08 11:10:00,31.01,31.01,30.93,30.98,733616.0,29.8776,29.8776,29.8005,29.8487,733616.0
2023-12-08 11:20:00,30.98,30.99,30.92,30.95,790435.0,29.8487,29.8583,29.7909,29.8198,790435.0
2023-12-08 11:30:00,30.96,31.03,30.95,30.99,1502393.0,29.8294,29.8969,29.8198,29.8583,1502393.0
2023-12-08 11:40:00,30.99,31.0,30.89,30.93,687101.0,29.8583,29.868,29.762,29.8005,687101.0
2023-12-08 11:50:00,30.93,30.97,30.89,30.95,325705.0,29.8005,29.8391,29.762,29.8198,325705.0
2023-12-08 12:00:00,30.95,30.98,30.92,30.93,352831.0,29.8198,29.8487,29.7909,29.8005,352831.0
2023-12-08 12:10:00,30.93,30.95,30.88,30.95,400916.0,29.8005,29.8198,29.7523,29.8198,400916.0
2023-12-08 12:20:00,30.95,31.0,30.93,30.98,421098.0,29.8198,29.868,29.8005,29.8487,421098.0
2023-12-08 12:30:00,30.99,31.0,30.97,30.99,276606.0,29.8583,29.868,29.8391,29.8583,276606.0
2023-12-08 12:40:00,30.99,31.03,30.97,31.02,392660.0,29.8583,29.8969,29.8391,29.8872,392660.0
2023-12-08 12:50:00,31.02,31.02,30.98,31.0,337565.0,29.8872,29.8872,29.8487,29.868,337565.0
2023-12-08 13:00:00,31.0,31.01,30.97,30.99,578244.0,29.868,29.8776,29.8391,29.8583,578244.0
2023-12-08 13:10:00,30.99,31.07,30.98,31.07,509358.0,29.8583,29.9354,29.8487,29.9354,509358.0
2023-12-08 13:20:00,31.07,31.09,31.04,31.05,380657.0,29.9354,29.9547,29.9065,29.9161,380657.0
2023-12-08 13:30:00,31.06,31.07,31.01,31.02,457337.0,29.9258,29.9354,29.8776,29.8872,457337.0
2023-12-08 13:40:00,31.02,31.02,30.99,31.01,501943.0,29.8872,29.8872,29.8583,29.8776,501943.0
2023-12-08 13:50:00,31.0,31.02,30.99,30.99,239164.0,29.868,29.8872,29.8583,29.8583,239164.0
2023-12-08 14:00:00,31.0,31.03,30.98,31.02,274110.0,29.868,29.8969,29.8487,29.8872,274110.0
2023-12-08 14:10:00,31.02,31.04,30.99,31.03,337095.0,29.8872,29.9065,29.8583,29.8969,337095.0
2023-12-08 14:20:00,31.03,31.04,31.0,31.03,307533.0,29.8969,29.9065,29.868,29.8969,307533.0
2023-12-08 14:30:00,31.03,31.04,30.97,30.98,345082.0,29.8969,29.9065,29.8391,29.8487,345082.0
2023-12-08 14:40:00,30.98,31.0,30.96,30.99,502502.0,29.8487,29.868,29.8294,29.8583,502502.0
2023-12-08 14:50:00,30.99,31.01,30.97,31.0,538724.0,29.8583,29.8776,29.8391,29.868,538724.0
2023-12-08 15:00:00,31.0,31.05,30.99,31.01,735090.0,29.868,29.9161,29.8583,29.8776,735090.0
2023-12-08 15:10:00,31.01,31.03,31.0,31.01,456034.0,29.8776,29.8969,29.868,29.8776,456034.0
2023-12-08 15:20:00,31.01,31.05,30.99,31.05,686297.0,29.8776,29.9161,29.8583,29.9161,686297.0
2023-12-08 15:30:00,31.05,31.09,31.02,31.08,982612.0,29.9161,29.9547,29.8872,29.945,982612.0
2023-12-08 15:40:00,31.07,31.07,31.0,31.02,819352.0,29.9354,29.9354,29.868,29.8872,819352.0
2023-12-08 15:50:00,31.01,31.02,30.93,30.96,2242350.0,29.8776,29.8872,29.8005,29.8294,2242350.0
2023-12-11 09:30:00,30.92,31.04,30.84,31.03,1593181.0,29.7909,29.9065,29.7138,29.8969,1593181.0
2023-12-11 09:40:00,31.03,31.08,30.92,30.92,1085411.0,29.8969,29.945,29.7909,29.7909,1085411.0
2023-12-11 09:50:00,30.92,30.93,30.8,30.86,959266.0,29.7909,29.8005,29.6753,29.7331,959266.0
2023-12-11 10:00:00,30.86,30.89,30.77,30.82,864713.0,29.7331,29.762,29.6464,29.6945,864713.0
2023-12-11 10:10:00,30.82,30.84,30.76,30.79,613445.0,29.6945,29.7138,29.6367,29.6656,613445.0
2023-12-11 10:20:00,30.79,30.8,30.72,30.73,756129.0,29.6656,29.6753,29.5982,29.6078,756129.0
2023-12-11 10:30:00,30.73,30.81,30.71,30.76,715071.0,29.6078,29.6849,29.5886,29.6367,715071.0
2023-12-11 10:40:00,30.76,30.79,30.75,30.75,506205.0,29.6367,29.6656,29.6271,29.6271,506205.0
2023-12-11 10:50:00,30.75,30.82,30.75,30.82,537104.0,29.6271,29.6945,29.6271,29.6945,537104.0
2023-12-11 11:00:00,30.82,30.86,30.8,30.83,520180.0,29.6945,29.7331,29.6753,29.7042,520180.0
2023-12-11 11:10:00,30.83,30.85,30.78,30.81,517620.0,29.7042,29.7234,29.656,29.6849,517620.0
2023-12-11 11:20:00,30.82,30.86,30.81,30.86,442697.0,29.6945,29.7331,29.6849,29.7331,442697.0
2023-12-11 11:30:00,30.86,30.89,30.8,30.87,543633.0,29.7331,29.762,29.6753,29.7427,543633.0
2023-12-11 11:40:00,30.86,30.88,30.83,30.86,451053.0,29.7331,29.7523,29.7042,29.7331,451053.0
2023-12-11 11:50:00,30.85,30.87,30.82,30.82,523838.0,29.7234,29.7427,29.6945,29.6945,523838.0
2023-12-11 12:00:00,30.83,30.89,30.81,30.88,976854.0,29.7042,29.762,29.6849,29.7523,976854.0
2023-12-11 12:10:00,30.88,30.93,30.87,30.92,624743.0,29.7523,29.8005,29.7427,29.7909,624743.0
2023-12-11 12:20:00,30.93,30.97,30.92,30.95,647390.0,29.8005,29.8391,29.7909,29.8198,647390.0
2023-12-11 12:30:00,30.95,30.97,30.92,30.94,399872.0,29.8198,29.8391,29.7909,29.8102,399872.0
2023-12-11 12:40:00,30.94,30.95,30.89,30.91,686979.0,29.8102,29.8198,29.762,29.7813,686979.0
2023-12-11 12:50:00,30.9,30.93,30.89,30.91,319261.0,29.7716,29.8005,29.762,29.7813,319261.0
2023-12-11 13:00:00,30.9,30.9,30.86,30.89,270854.0,29.7716,29.7716,29.7331,29.762,270854.0
2023-12-11 13:10:00,30.89,30.92,30.86,30.92,334945.0,29.762,29.7909,29.7331,29.7909,334945.0
2023-12-11 13:20:00,30.92,30.95,30.9,30.92,410267.0,29.7909,29.8198,29.7716,29.7909,410267.0
2023-12-11 13:30:00,30.92,30.96,30.91,30.96,573614.0,29.7909,29.8294,29.7813,29.8294,573614.0
2023-12-11 13:40:00,30.95,30.96,30.93,30.94,406568.0,29.8198,29.8294,29.8005,29.8102,406568.0
2023-12-11 13:50:00,30.94,30.94,30.91,30.92,272221.0,29.8102,29.8102,29.7813,29.7909,272221.0
2023-12-11 14:00:00,30.92,30.92,30.89,30.91,330816.0,29.7909,29.7909,29.762,29.7813,330816.0
2023-12-11 14:10:00,30.9,30.93,30.9,30.9,346589.0,29.7716,29.8005,29.7716,29.7716,346589.0
2023-12-11 14:20:00,30.9,30.91,30.9,30.91,208152.0,29.7716,29.7813,29.7716,29.7813,208152.0
2023-12-11 14:30:00,30.9,30.91,30.87,30.89,502591.0,29.7716,29.7813,29.7427,29.762,502591.0
2023-12-11 14:40:00,30.9,30.9,30.86,30.89,398562.0,29.7716,29.7716,29.7331,29.762,398562.0
2023-12-11 14:50:00,30.88,30.89,30.86,30.87,343972.0,29.7523,29.762,29.7331,29.7427,343972.0
2023-12-11 15:00:00,30.86,30.91,30.84,30.9,825571.0,29.7331,29.7813,29.7138,29.7716,825571.0
2023-12-11 15:10:00,30.91,30.92,30.89,30.92,538523.0,29.7813,29.7909,29.762,29.7909,538523.0
2023-12-11 15:20:00,30.92,30.92,30.88,30.88,804161.0,29.7909,29.7909,29.7523,29.7523,804161.0
2023-12-11 15:30:00,30.89,30.89,30.84,30.87,863070.0,29.762,29.762,29.7138,29.7427,863070.0
2023-12-11 15:40:00,30.87,30.88,30.83,30.84,1125006.0,29.7427,29.7523,29.7042,29.7138,1125006.0
2023-12-11 15:50:00,30.84,30.88,30.81,30.86,2307012.0,29.7138,29.7523,29.6849,29.7331,2307012.0
2023-12-12 09:30:00,30.77,30.8,30.45,30.46,1309046.0,29.6464,29.6753,29.3381,29.3477,1309046.0
2023-12-12 09:40:00,30.46,30.75,30.45,30.69,1600774.0,29.3477,29.6271,29.3381,29.5693,1600774.0
2023-12-12 09:50:00,30.68,30.69,30.6,30.63,810142.0,29.5597,29.5693,29.4826,29.5115,810142.0
2023-12-12 10:00:00,30.63,30.73,30.62,30.71,806871.0,29.5115,29.6078,29.5018,29.5886,806871.0
2023-12-12 10:10:00,30.71,30.74,30.66,30.73,585931.0,29.5886,29.6175,29.5404,29.6078,585931.0
2023-12-12 10:20:00,30.72,30.78,30.72,30.76,504816.0,29.5982,29.656,29.5982,29.6367,504816.0
2023-12-12 10:30:00,30.76,30.77,30.69,30.71,529092.0,29.6367,29.6464,29.5693,29.5886,529092.0
2023-12-12 10:40:00,30.71,30.78,30.69,30.75,712070.0,29.5886,29.656,29.5693,29.6271,712070.0
2023-12-12 10:50:00,30.75,30.79,30.71,30.78,695428.0,29.6271,29.6656,29.5886,29.656,695428.0
2023-12-12 11:00:00,30.77,30.78,30.74,30.75,642742.0,29.6464,29.656,29.6175,29.6271,642742.0
2023-12-12 11:10:00,30.75,30.78,30.74,30.76,348855.0,29.6271,29.656,29.6175,29.6367,348855.0
2023-12-12 11:20:00,30.77,30.77,30.7,30.74,387560.0,29.6464,29.6464,29.5789,29.6175,387560.0
2023-12-12 11:30:00,30.74,30.8,30.72,30.8,662360.0,29.6175,29.6753,29.5982,29.6753,662360.0
2023-12-12 11:40:00,30.8,30.81,30.75,30.81,484946.0,29.6753,29.6849,29.6271,29.6849,484946.0
2023-12-12 11:50:00,30.8,30.84,30.79,30.82,491275.0,29.6753,29.7138,29.6656,29.6945,491275.0
2023-12-12 12:00:00,30.83,30.83,30.78,30.78,385646.0,29.7042,29.7042,29.656,29.656,385646.0
2023-12-12 12:10:00,30.78,30.83,30.78,30.81,373533.0,29.656,29.7042,29.656,29.6849,373533.0
2023-12-12 12:20:00,30.81,30.85,30.79,30.83,652258.0,29.6849,29.7234,29.6656,29.7042,652258.0
2023-12-12 12:30:00,30.83,30.86,30.82,30.84,584128.0,29.7042,29.7331,29.6945,29.7138,584128.0
2023-12-12 12:40:00,30.84,30.85,30.83,30.84,245603.0,29.7138,29.7234,29.7042,29.7138,245603.0
2023-12-12 12:50:00,30.84,30.84,30.79,30.8,355464.0,29.7138,29.7138,29.6656,29.6753,355464.0
2023-12-12 13:00:00,30.79,30.86,30.78,30.84,520251.0,29.6656,29.7331,29.656,29.7138,520251.0
2023-12-12 13:10:00,30.84,30.84,30.78,30.79,618053.0,29.7138,29.7138,29.656,29.6656,618053.0
2023-12-12 13:20:00,30.79,30.8,30.76,30.77,317040.0,29.6656,29.6753,29.6367,29.6464,317040.0
2023-12-12 13:30:00,30.77,30.77,30.73,30.74,364704.0,29.6464,29.6464,29.6078,29.6175,364704.0
2023-12-12 13:40:00,30.73,30.75,30.7,30.75,607832.0,29.6078,29.6271,29.5789,29.6271,607832.0
2023-12-12 13:50:00,30.75,30.75,30.72,30.73,294993.0,29.6271,29.6271,29.5982,29.6078,294993.0
2023-12-12 14:00:00,30.72,30.75,30.7,30.71,376462.0,29.5982,29.6271,29.5789,29.5886,376462.0
2023-12-12 14:10:00,30.71,30.76,30.71,30.76,317063.0,29.5886,29.6367,29.5886,29.6367,317063.0
2023-12-12 14:20:00,30.76,30.77,30.74,30.74,398327.0,29.6367,29.6464,29.6175,29.6175,398327.0
2023-12-12 14:30:00,30.74,30.77,30.73,30.75,351797.0,29.6175,29.6464,29.6078,29.6271,351797.0
2023-12-12 14:40:00,30.76,30.76,30.72,30.74,342256.0,29.6367,29.6367,29.5982,29.6175,342256.0
2023-12-12 14:50:00,30.74,30.74,30.72,30.74,192645.0,29.6175,29.6175,29.5982,29.6175,192645.0
2023-12-12 15:00:00,30.73,30.81,30.73,30.8,538187.0,29.6078,29.6849,29.6078,29.6753,538187.0
2023-12-12 15:10:00,30.8,30.81,30.75,30.76,467196.0,29.6753,29.6849,29.6271,29.6367,467196.0
2023-12-12 15:20:00,30.77,30.79,30.73,30.79,726190.0,29.6464,29.6656,29.6078,29.6656,726190.0
2023-12-12 15:30:00,30.79,30.8,30.74,30.74,531774.0,29.6656,29.6753,29.6175,29.6175,531774.0
2023-12-12 15:40:00,30.74,30.77,30.73,30.74,803254.0,29.6175,29.6464,29.6078,29.6175,803254.0
2023-12-12 15:50:00,30.73,30.76,30.72,30.76,2805102.0,29.6078,29.6367,29.5982,29.6367,2805102.0
2023-12-13 09:30:00,30.75,30.8,30.62,30.72,1209415.0,29.6271,29.6753,29.5018,29.5982,1209415.0
2023-12-13 09:40:00,30.73,30.81,30.7,30.76,1316478.0,29.6078,29.6849,29.5789,29.6367,1316478.0
2023-12-13 09:50:00,30.77,30.8,30.71,30.78,501699.0,29.6464,29.6753,29.5886,29.656,501699.0
2023-12-13 10:00:00,30.78,30.83,30.74,30.79,978033.0,29.656,29.7042,29.6175,29.6656,978033.0
2023-12-13 10:10:00,30.79,30.79,30.75,30.78,764783.0,29.6656,29.6656,29.6271,29.656,764783.0
2023-12-13 10:20:00,30.77,30.86,30.74,30.86,616978.0,29.6464,29.7331,29.6175,29.7331,616978.0
2023-12-13 10:30:00,30.85,30.89,30.79,30.82,590164.0,29.7234,29.762,29.6656,29.6945,590164.0
2023-12-13 10:40:00,30.82,30.85,30.81,30.84,497809.0,29.6945,29.7234,29.6849,29.7138,497809.0
2023-12-13 10:50:00,30.84,30.87,30.82,30.84,613175.0,29.7138,29.7427,29.6945,29.7138,613175.0
2023-12-13 11:00:00,30.85,30.85,30.82,30.83,424645.0,29.7234,29.7234,29.6945,29.7042,424645.0
2023-12-13 11:10:00,30.84,30.92,30.82,30.92,598268.0,29.7138,29.7909,29.6945,29.7909,598268.0
2023-12-13 11:20:00,30.91,30.95,30.9,30.93,620076.0,29.7813,29.8198,29.7716,29.8005,620076.0
2023-12-13 11:30:00,30.92,30.97,30.9,30.95,754101.0,29.7909,29.8391,29.7716,29.8198,754101.0
2023-12-13 11:40:00,30.95,30.95,30.88,30.9,450283.0,29.8198,29.8198,29.7523,29.7716,450283.0
2023-12-13 11:50:00,30.9,30.9,30.86,30.88,403133.0,29.7716,29.7716,29.7331,29.7523,403133.0
2023-12-13 12:00:00,30.88,30.89,30.86,30.88,380860.0,29.7523,29.762,29.7331,29.7523,380860.0
2023-12-13 12:10:00,30.88,30.89,30.84,30.84,466477.0,29.7523,29.762,29.7138,29.7138,466477.0
2023-12-13 12:20:00,30.85,30.87,30.83,30.87,487595.0,29.7234,29.7427,29.7042,29.7427,487595.0
2023-12-13 12:30:00,30.86,30.87,30.83,30.85,427507.0,29.7331,29.7427,29.7042,29.7234,427507.0
2023-12-13 12:40:00,30.85,30.88,30.85,30.87,335971.0,29.7234,29.7523,29.7234,29.7427,335971.0
2023-12-13 12:50:00,30.87,30.89,30.84,30.85,324973.0,29.7427,29.762,29.7138,29.7234,324973.0
2023-12-13 13:00:00,30.85,30.85,30.83,30.84,251616.0,29.7234,29.7234,29.7042,29.7138,251616.0
2023-12-13 13:10:00,30.84,30.84,30.79,30.83,397841.0,29.7138,29.7138,29.6656,29.7042,397841.0
2023-12-13 13:20:00,30.83,30.84,30.81,30.84,262861.0,29.7042,29.7138,29.6849,29.7138,262861.0
2023-12-13 13:30:00,30.83,30.84,30.79,30.8,308896.0,29.7042,29.7138,29.6656,29.6753,308896.0
2023-12-13 13:40:00,30.8,30.84,30.8,30.84,354661.0,29.6753,29.7138,29.6753,29.7138,354661.0
2023-12-13 13:50:00,30.84,30.9,30.83,30.88,498569.0,29.7138,29.7716,29.7042,29.7523,498569.0
2023-12-13 14:00:00,30.87,31.19,30.87,31.18,1917415.0,29.7427,30.051,29.7427,30.0414,1917415.0
2023-12-13 14:10:00,31.18,31.38,31.16,31.31,3093686.0,30.0414,30.2341,30.0221,30.1666,3093686.0
2023-12-13 14:20:00,31.32,31.44,31.31,31.42,1624720.0,30.1763,30.2919,30.1666,30.2726,1624720.0
2023-12-13 14:30:00,31.42,31.63,31.37,31.63,2112086.0,30.2726,30.475,30.2245,30.475,2112086.0
2023-12-13 14:40:00,31.62,31.84,31.62,31.82,2938851.0,30.4653,30.6773,30.4653,30.658,2938851.0
2023-12-13 14:50:00,31.83,32.02,31.82,32.0,3598202.0,30.6677,30.8507,30.658,30.8314,3598202.0
2023-12-13 15:00:00,31.99,32.13,31.97,32.04,2296861.0,30.8218,30.9567,30.8025,30.87,2296861.0
2023-12-13 15:10:00,32.04,32.04,31.91,31.92,3220258.0,30.87,30.87,30.7447,30.7544,3220258.0
2023-12-13 15:20:00,31.92,31.97,31.79,31.88,2490853.0,30.7544,30.8025,30.6291,30.7158,2490853.0
2023-12-13 15:30:00,31.87,31.94,31.8,31.93,1768293.0,30.7062,30.7736,30.6388,30.764,1768293.0
2023-12-13 15:40:00,31.93,31.97,31.91,31.96,1938133.0,30.764,30.8025,30.7447,30.7929,1938133.0
2023-12-13 15:50:00,31.96,32.07,31.94,32.04,5360716.0,30.7929,30.8989,30.7736,30.87,5360716.0
2023-12-14 09:30:00,32.62,32.99,32.57,32.94,4742205.0,31.4288,31.7853,31.3806,31.7371,4742205.0
2023-12-14 09:40:00,32.94,33.44,32.92,33.3,4743464.0,31.7371,32.2189,31.7179,32.084,4743464.0
2023-12-14 09:50:00,33.3,33.36,33.22,33.34,2355413.0,32.084,32.1418,32.0069,32.1225,2355413.0
2023-12-14 10:00:00,33.34,33.4,33.14,33.22,2302458.0,32.1225,32.1803,31.9298,32.0069,2302458.0
2023-12-14 10:10:00,33.21,33.23,33.05,33.07,2629414.0,31.9973,32.0165,31.8431,31.8624,2629414.0
2023-12-14 10:20:00,33.07,33.4,33.05,33.33,2548420.0,31.8624,32.1803,31.8431,32.1129,2548420.0
2023-12-14 10:30:00,33.32,33.4,33.28,33.36,1619832.0,32.1032,32.1803,32.0647,32.1418,1619832.0
2023-12-14 10:40:00,33.36,33.39,33.21,33.28,2230884.0,32.1418,32.1707,31.9973,32.0647,2230884.0
2023-12-14 10:50:00,33.28,33.47,33.28,33.47,1834758.0,32.0647,32.2478,32.0647,32.2478,1834758.0
2023-12-14 11:00:00,33.47,33.49,33.4,33.45,1295374.0,32.2478,32.267,32.1803,32.2285,1295374.0
2023-12-14 11:10:00,33.45,33.48,33.31,33.44,1642873.0,32.2285,32.2574,32.0936,32.2189,1642873.0
2023-12-14 11:20:00,33.45,33.58,33.44,33.57,3296262.0,32.2285,32.3538,32.2189,32.3441,3296262.0
2023-12-14 11:30:00,33.57,33.64,33.52,33.64,2690192.0,32.3441,32.4116,32.2959,32.4116,2690192.0
2023-12-14 11:40:00,33.64,33.9,33.63,33.75,3533721.0,32.4116,32.6621,32.4019,32.5175,3533721.0
2023-12-14 11:50:00,33.75,33.91,33.75,33.9,1878150.0,32.5175,32.6717,32.5175,32.6621,1878150.0
2023-12-14 12:00:00,33.9,33.97,33.84,33.95,1994417.0,32.6621,32.7295,32.6043,32.7102,1994417.0
2023-12-14 12:10:00,33.95,34.0,33.87,33.87,2127593.0,32.7102,32.7584,32.6332,32.6332,2127593.0
2023-12-14 12:20:00,33.88,33.99,33.87,33.98,1382655.0,32.6428,32.7488,32.6332,32.7391,1382655.0
2023-12-14 12:30:00,33.98,34.07,33.95,33.97,2543998.0,32.7391,32.8259,32.7102,32.7295,2543998.0
2023-12-14 12:40:00,33.97,33.99,33.93,33.94,1688532.0,32.7295,32.7488,32.691,32.7006,1688532.0
2023-12-14 12:50:00,33.95,33.97,33.85,33.89,2219291.0,32.7102,32.7295,32.6139,32.6524,2219291.0
2023-12-14 13:00:00,33.89,33.89,33.79,33.85,1970117.0,32.6524,32.6524,32.5561,32.6139,1970117.0
2023-12-14 13:10:00,33.85,33.98,33.83,33.96,1698197.0,32.6139,32.7391,32.5946,32.7199,1698197.0
2023-12-14 13:20:00,33.96,33.97,33.88,33.89,1186033.0,32.7199,32.7295,32.6428,32.6524,1186033.0
2023-12-14 13:30:00,33.9,33.92,33.83,33.87,1380355.0,32.6621,32.6813,32.5946,32.6332,1380355.0
2023-12-14 13:40:00,33.88,33.89,33.84,33.86,1496870.0,32.6428,32.6524,32.6043,32.6235,1496870.0
2023-12-14 13:50:00,33.86,33.86,33.68,33.77,2564867.0,32.6235,32.6235,32.4501,32.5368,2564867.0
2023-12-14 14:00:00,33.77,33.86,33.69,33.73,1542943.0,32.5368,32.6235,32.4597,32.4983,1542943.0
2023-12-14 14:10:00,33.73,33.86,33.69,33.83,1441717.0,32.4983,32.6235,32.4597,32.5946,1441717.0
2023-12-14 14:20:00,33.83,33.91,33.82,33.86,948128.0,32.5946,32.6717,32.585,32.6235,948128.0
2023-12-14 14:30:00,33.86,33.91,33.84,33.87,1093322.0,32.6235,32.6717,32.6043,32.6332,1093322.0
2023-12-14 14:40:00,33.86,33.95,33.86,33.95,1009591.0,32.6235,32.7102,32.6235,32.7102,1009591.0
2023-12-14 14:50:00,33.95,34.04,33.92,34.01,1570457.0,32.7102,32.797,32.6813,32.768,1570457.0
2023-12-14 15:00:00,34.01,34.02,33.95,34.0,1302378.0,32.768,32.7777,32.7102,32.7584,1302378.0
2023-12-14 15:10:00,34.0,34.0,33.96,33.99,1371795.0,32.7584,32.7584,32.7199,32.7488,1371795.0
2023-12-14 15:20:00,33.99,34.02,33.91,33.94,2124457.0,32.7488,32.7777,32.6717,32.7006,2124457.0
2023-12-14 15:30:00,33.93,33.98,33.87,33.94,2980963.0,32.691,32.7391,32.6332,32.7006,2980963.0
2023-12-14 15:40:00,33.94,33.95,33.84,33.86,2773624.0,32.7006,32.7102,32.6043,32.6235,2773624.0
2023-12-14 15:50:00,33.85,33.99,33.79,33.97,6565941.0,32.6139,32.7488,32.5561,32.7295,6565941.0
2023-12-15 09:30:00,33.82,34.02,33.57,33.76,9165301.0,32.585,32.7777,32.3441,32.5272,9165301.0
2023-12-15 09:40:00,33.75,33.96,33.73,33.95,1877978.0,32.5175,32.7199,32.4983,32.7102,1877978.0
2023-12-15 09:50:00,33.95,33.98,33.76,33.8,2013529.0,32.7102,32.7391,32.5272,32.5657,2013529.0
2023-12-15 10:00:00,33.81,33.85,33.71,33.72,1147303.0,32.5754,32.6139,32.479,32.4886,1147303.0
2023-12-15 10:10:00,33.73,33.75,33.61,33.66,1209946.0,32.4983,32.5175,32.3827,32.4308,1209946.0
2023-12-15 10:20:00,33.65,33.83,33.65,33.79,1113347.0,32.4212,32.5946,32.4212,32.5561,1113347.0
2023-12-15 10:30:00,33.79,33.8,33.63,33.69,894509.0,32.5561,32.5657,32.4019,32.4597,894509.0
2023-12-15 10:40:00,33.69,33.76,33.67,33.73,857923.0,32.4597,32.5272,32.4405,32.4983,857923.0
2023-12-15 10:50:00,33.73,33.79,33.71,33.72,1771343.0,32.4983,32.5561,32.479,32.4886,1771343.0
2023-12-15 11:00:00,33.72,33.83,33.63,33.66,1672522.0,32.4886,32.5946,32.4019,32.4308,1672522.0
2023-12-15 11:10:00,33.66,33.74,33.61,33.64,1501072.0,32.4308,32.5079,32.3827,32.4116,1501072.0
2023-12-15 11:20:00,33.63,33.69,33.56,33.68,1321169.0,32.4019,32.4597,32.3345,32.4501,1321169.0
2023-12-15 11:30:00,33.68,33.75,33.63,33.73,1069031.0,32.4501,32.5175,32.4019,32.4983,1069031.0
2023-12-15 11:40:00,33.73,33.75,33.67,33.69,1002830.0,32.4983,32.5175,32.4405,32.4597,1002830.0
2023-12-15 11:50:00,33.68,33.71,33.62,33.62,819967.0,32.4501,32.479,32.3923,32.3923,819967.0
2023-12-15 12:00:00,33.63,33.64,33.51,33.57,1036599.0,32.4019,32.4116,32.2863,32.3441,1036599.0
2023-12-15 12:10:00,33.57,33.62,33.55,33.59,825707.0,32.3441,32.3923,32.3248,32.3634,825707.0
2023-12-15 12:20:00,33.59,33.63,33.57,33.63,605985.0,32.3634,32.4019,32.3441,32.4019,605985.0
2023-12-15 12:30:00,33.63,33.63,33.54,33.57,621985.0,32.4019,32.4019,32.3152,32.3441,621985.0
2023-12-15 12:40:00,33.57,33.57,33.49,33.54,753376.0,32.3441,32.3441,32.267,32.3152,753376.0
2023-12-15 12:50:00,33.54,33.57,33.47,33.47,662744.0,32.3152,32.3441,32.2478,32.2478,662744.0
2023-12-15 13:00:00,33.47,33.5,33.44,33.47,685002.0,32.2478,32.2767,32.2189,32.2478,685002.0
2023-12-15 13:10:00,33.47,33.48,33.41,33.44,543179.0,32.2478,32.2574,32.19,32.2189,543179.0
2023-12-15 13:20:00,33.43,33.48,33.41,33.47,617935.0,32.2092,32.2574,32.19,32.2478,617935.0
2023-12-15 13:30:00,33.46,33.5,33.35,33.36,907319.0,32.2381,32.2767,32.1322,32.1418,907319.0
2023-12-15 13:40:00,33.37,33.42,33.34,33.4,942608.0,32.1514,32.1996,32.1225,32.1803,942608.0
2023-12-15 13:50:00,33.4,33.42,33.34,33.35,658520.0,32.1803,32.1996,32.1225,32.1322,658520.0
2023-12-15 14:00:00,33.35,33.39,33.32,33.32,658156.0,32.1322,32.1707,32.1032,32.1032,658156.0
2023-12-15 14:10:00,33.32,33.39,33.3,33.34,717053.0,32.1032,32.1707,32.084,32.1225,717053.0
2023-12-15 14:20:00,33.34,33.39,33.32,33.33,1167422.0,32.1225,32.1707,32.1032,32.1129,1167422.0
2023-12-15 14:30:00,33.33,33.38,33.32,33.37,444285.0,32.1129,32.1611,32.1032,32.1514,444285.0
2023-12-15 14:40:00,33.37,33.38,33.29,33.31,679237.0,32.1514,32.1611,32.0743,32.0936,679237.0
2023-12-15 14:50:00,33.31,33.36,33.3,33.34,694774.0,32.0936,32.1418,32.084,32.1225,694774.0
2023-12-15 15:00:00,33.34,33.36,33.3,33.33,537898.0,32.1225,32.1418,32.084,32.1129,537898.0
2023-12-15 15:10:00,33.33,33.4,33.32,33.37,713635.0,32.1129,32.1803,32.1032,32.1514,713635.0
2023-12-15 15:20:00,33.36,33.42,33.35,33.4,1224992.0,32.1418,32.1996,32.1322,32.1803,1224992.0
2023-12-15 15:30:00,33.4,33.45,33.35,33.36,1476245.0,32.1803,32.2285,32.1322,32.1418,1476245.0
2023-12-15 15:40:00,33.36,33.39,33.33,33.36,1671193.0,32.1418,32.1707,32.1129,32.1418,1671193.0
2023-12-15 15:50:00,33.35,33.65,33.32,33.56,6209309.0,32.1322,32.4212,32.1032,32.3345,6209309.0
2023-12-18 09:30:00,33.71,33.74,33.46,33.6,2096668.0,32.479,32.5079,32.2381,32.373,2096668.0
2023-12-18 09:40:00,33.59,33.68,33.52,33.67,831044.0,32.3634,32.4501,32.2959,32.4405,831044.0
2023-12-18 09:50:00,33.67,33.68,33.5,33.59,1249880.0,32.4405,32.4501,32.2767,32.3634,1249880.0
2023-12-18 10:00:00,33.59,33.65,33.54,33.61,1336131.0,32.3634,32.4212,32.3152,32.3827,1336131.0
2023-12-18 10:10:00,33.61,33.67,33.51,33.55,1243658.0,32.3827,32.4405,32.2863,32.3248,1243658.0
2023-12-18 10:20:00,33.55,33.63,33.53,33.55,755958.0,32.3248,32.4019,32.3056,32.3248,755958.0
2023-12-18 10:30:00,33.55,33.63,33.55,33.58,797386.0,32.3248,32.4019,32.3248,32.3538,797386.0
2023-12-18 10:40:00,33.58,33.61,33.5,33.55,987954.0,32.3538,32.3827,32.2767,32.3248,987954.0
2023-12-18 10:50:00,33.55,33.57,33.47,33.55,947962.0,32.3248,32.3441,32.2478,32.3248,947962.0
2023-12-18 11:00:00,33.54,33.67,33.53,33.67,726808.0,32.3152,32.4405,32.3056,32.4405,726808.0
2023-12-18 11:10:00,33.66,33.78,33.66,33.77,829464.0,32.4308,32.5464,32.4308,32.5368,829464.0
2023-12-18 11:20:00,33.77,33.79,33.71,33.74,856616.0,32.5368,32.5561,32.479,32.5079,856616.0
2023-12-18 11:30:00,33.74,33.77,33.68,33.7,659048.0,32.5079,32.5368,32.4501,32.4694,659048.0
2023-12-18 11:40:00,33.69,33.73,33.68,33.7,531889.0,32.4597,32.4983,32.4501,32.4694,531889.0
2023-12-18 11:50:00,33.7,33.73,33.66,33.7,516570.0,32.4694,32.4983,32.4308,32.4694,516570.0
2023-12-18 12:00:00,33.7,33.74,33.66,33.68,430454.0,32.4694,32.5079,32.4308,32.4501,430454.0
2023-12-18 12:10:00,33.67,33.7,33.63,33.65,521888.0,32.4405,32.4694,32.4019,32.4212,521888.0
2023-12-18 12:20:00,33.64,33.65,33.57,33.61,439711.0,32.4116,32.4212,32.3441,32.3827,439711.0
2023-12-18 12:30:00,33.61,33.62,33.55,33.57,403724.0,32.3827,32.3923,32.3248,32.3441,403724.0
2023-12-18 12:40:00,33.56,33.61,33.53,33.55,392857.0,32.3345,32.3827,32.3056,32.3248,392857.0
2023-12-18 12:50:00,33.55,33.57,33.47,33.54,412468.0,32.3248,32.3441,32.2478,32.3152,412468.0
2023-12-18 13:00:00,33.54,33.54,33.45,33.5,418754.0,32.3152,32.3152,32.2285,32.2767,418754.0
2023-12-18 13:10:00,33.49,33.5,33.43,33.5,455183.0,32.267,32.2767,32.2092,32.2767,455183.0
2023-12-18 13:20:00,33.5,33.5,33.44,33.46,397831.0,32.2767,32.2767,32.2189,32.2381,397831.0
2023-12-18 13:30:00,33.46,33.53,33.45,33.52,580052.0,32.2381,32.3056,32.2285,32.2959,580052.0
2023-12-18 13:40:00,33.52,33.57,33.5,33.56,710898.0,32.2959,32.3441,32.2767,32.3345,710898.0
2023-12-18 13:50:00,33.57,33.58,33.52,33.57,2230278.0,32.3441,32.3538,32.2959,32.3441,2230278.0
2023-12-18 14:00:00,33.57,33.57,33.48,33.48,383344.0,32.3441,32.3441,32.2574,32.2574,383344.0
2023-12-18 14:10:00,33.48,33.5,33.43,33.43,761820.0,32.2574,32.2767,32.2092,32.2092,761820.0
2023-12-18 14:20:00,33.43,33.53,33.42,33.47,545765.0,32.2092,32.3056,32.1996,32.2478,545765.0
2023-12-18 14:30:00,33.47,33.47,33.43,33.45,510051.0,32.2478,32.2478,32.2092,32.2285,510051.0
2023-12-18 14:40:00,33.45,33.5,33.44,33.44,635264.0,32.2285,32.2767,32.2189,32.2189,635264.0
2023-12-18 14:50:00,33.45,33.48,33.43,33.47,449655.0,32.2285,32.2574,32.2092,32.2478,449655.0
2023-12-18 15:00:00,33.47,33.5,33.44,33.45,498253.0,32.2478,32.2767,32.2189,32.2285,498253.0
2023-12-18 15:10:00,33.45,33.49,33.43,33.47,558634.0,32.2285,32.267,32.2092,32.2478,558634.0
2023-12-18 15:20:00,33.47,33.49,33.41,33.41,558310.0,32.2478,32.267,32.19,32.19,558310.0
2023-12-18 15:30:00,33.41,33.45,33.4,33.42,565043.0,32.19,32.2285,32.1803,32.1996,565043.0
2023-12-18 15:40:00,33.43,33.47,33.41,33.45,1288799.0,32.2092,32.2478,32.19,32.2285,1288799.0
2023-12-18 15:50:00,33.44,33.48,33.41,33.43,2060893.0,32.2189,32.2574,32.19,32.2092,2060893.0
2023-12-19 09:30:00,33.05,33.22,32.8,33.06,4679978.0,31.8431,32.0069,31.6022,31.8527,4679978.0
2023-12-19 09:40:00,33.07,33.53,33.04,33.52,1640703.0,31.8624,32.3056,31.8335,32.2959,1640703.0
2023-12-19 09:50:00,33.52,33.53,33.31,33.33,1035944.0,32.2959,32.3056,32.0936,32.1129,1035944.0
2023-12-19 10:00:00,33.33,33.35,33.12,33.15,1428945.0,32.1129,32.1322,31.9105,31.9395,1428945.0
2023-12-19 10:10:00,33.15,33.23,33.13,33.18,1299354.0,31.9395,32.0165,31.9202,31.9684,1299354.0
2023-12-19 10:20:00,33.17,33.26,33.12,33.16,1242074.0,31.9587,32.0454,31.9105,31.9491,1242074.0
2023-12-19 10:30:00,33.16,33.17,33.05,33.14,1584256.0,31.9491,31.9587,31.8431,31.9298,1584256.0
2023-12-19 10:40:00,33.14,33.17,33.07,33.09,1189591.0,31.9298,31.9587,31.8624,31.8816,1189591.0
2023-12-19 10:50:00,33.09,33.16,33.04,33.13,950145.0,31.8816,31.9491,31.8335,31.9202,950145.0
2023-12-19 11:00:00,33.14,33.18,33.11,33.16,785494.0,31.9298,31.9684,31.9009,31.9491,785494.0
2023-12-19 11:10:00,33.16,33.31,33.15,33.3,902401.0,31.9491,32.0936,31.9395,32.084,902401.0
2023-12-19 11:20:00,33.3,33.37,33.27,33.29,870531.0,32.084,32.1514,32.0551,32.0743,870531.0
2023-12-19 11:30:00,33.29,33.35,33.26,33.35,711769.0,32.0743,32.1322,32.0454,32.1322,711769.0
2023-12-19 11:40:00,33.35,33.45,33.34,33.42,910035.0,32.1322,32.2285,32.1225,32.1996,910035.0
2023-12-19 11:50:00,33.43,33.52,33.41,33.43,943008.0,32.2092,32.2959,32.19,32.2092,943008.0
2023-12-19 12:00:00,33.43,33.44,33.38,33.42,1012017.0,32.2092,32.2189,32.1611,32.1996,1012017.0
2023-12-19 12:10:00,33.42,33.43,33.37,33.42,466137.0,32.1996,32.2092,32.1514,32.1996,466137.0
2023-12-19 12:20:00,33.41,33.42,33.34,33.38,391866.0,32.19,32.1996,32.1225,32.1611,391866.0
2023-12-19 12:30:00,33.38,33.45,33.37,33.43,693398.0,32.1611,32.2285,32.1514,32.2092,693398.0
2023-12-19 12:40:00,33.43,33.43,33.39,33.43,325389.0,32.2092,32.2092,32.1707,32.2092,325389.0
2023-12-19 12:50:00,33.43,33.53,33.42,33.49,777314.0,32.2092,32.3056,32.1996,32.267,777314.0
2023-12-19 13:00:00,33.5,33.53,33.46,33.5,806043.0,32.2767,32.3056,32.2381,32.2767,806043.0
2023-12-19 13:10:00,33.5,33.52,33.47,33.49,377891.0,32.2767,32.2959,32.2478,32.267,377891.0
2023-12-19 13:20:00,33.48,33.52,33.48,33.51,341392.0,32.2574,32.2959,32.2574,32.2863,341392.0
2023-12-19 13:30:00,33.5,33.54,33.49,33.53,465500.0,32.2767,32.3152,32.267,32.3056,465500.0
2023-12-19 13:40:00,33.52,33.53,33.48,33.5,437354.0,32.2959,32.3056,32.2574,32.2767,437354.0
2023-12-19 13:50:00,33.51,33.56,33.47,33.56,476807.0,32.2863,32.3345,32.2478,32.3345,476807.0
2023-12-19 14:00:00,33.56,33.58,33.51,33.54,694275.0,32.3345,32.3538,32.2863,32.3152,694275.0
2023-12-19 14:10:00,33.54,33.6,33.53,33.59,593174.0,32.3152,32.373,32.3056,32.3634,593174.0
2023-12-19 14:20:00,33.59,33.67,33.58,33.66,990345.0,32.3634,32.4405,32.3538,32.4308,990345.0
2023-12-19 14:30:00,33.67,33.67,33.64,33.66,677993.0,32.4405,32.4405,32.4116,32.4308,677993.0
2023-12-19 14:40:00,33.66,33.67,33.57,33.58,633635.0,32.4308,32.4405,32.3441,32.3538,633635.0
2023-12-19 14:50:00,33.59,33.63,33.56,33.58,510866.0,32.3634,32.4019,32.3345,32.3538,510866.0
2023-12-19 15:00:00,33.58,33.61,33.55,33.59,627941.0,32.3538,32.3827,32.3248,32.3634,627941.0
2023-12-19 15:10:00,33.59,33.6,33.56,33.59,607119.0,32.3634,32.373,32.3345,32.3634,607119.0
2023-12-19 15:20:00,33.59,33.65,33.57,33.64,623347.0,32.3634,32.4212,32.3441,32.4116,623347.0
2023-12-19 15:30:00,33.65,33.65,33.55,33.63,787957.0,32.4212,32.4212,32.3248,32.4019,787957.0
2023-12-19 15:40:00,33.63,33.64,33.57,33.58,733840.0,32.4019,32.4116,32.3441,32.3538,733840.0
2023-12-19 15:50:00,33.57,33.59,33.46,33.51,2482782.0,32.3441,32.3634,32.2381,32.2863,2482782.0
2023-12-20 09:30:00,33.38,33.49,33.29,33.48,1450455.0,32.1611,32.267,32.0743,32.2574,1450455.0
2023-12-20 09:40:00,33.48,33.6,33.42,33.43,919000.0,32.2574,32.373,32.1996,32.2092,919000.0
2023-12-20 09:50:00,33.43,33.46,33.34,33.38,784075.0,32.2092,32.2381,32.1225,32.1611,784075.0
2023-12-20 10:00:00,33.38,33.52,33.37,33.52,1003858.0,32.1611,32.2959,32.1514,32.2959,1003858.0
2023-12-20 10:10:00,33.52,33.52,33.41,33.42,637360.0,32.2959,32.2959,32.19,32.1996,637360.0
2023-12-20 10:20:00,33.41,33.5,33.38,33.5,678038.0,32.19,32.2767,32.1611,32.2767,678038.0
2023-12-20 10:30:00,33.5,33.6,33.49,33.55,808895.0,32.2767,32.373,32.267,32.3248,808895.0
2023-12-20 10:40:00,33.55,33.63,33.49,33.55,820681.0,32.3248,32.4019,32.267,32.3248,820681.0
2023-12-20 10:50:00,33.56,33.57,33.51,33.53,375308.0,32.3345,32.3441,32.2863,32.3056,375308.0
2023-12-20 11:00:00,33.52,33.55,33.5,33.54,400900.0,32.2959,32.3248,32.2767,32.3152,400900.0
2023-12-20 11:10:00,33.54,33.58,33.51,33.53,549871.0,32.3152,32.3538,32.2863,32.3056,549871.0
2023-12-20 11:20:00,33.52,33.58,33.52,33.58,398304.0,32.2959,32.3538,32.2959,32.3538,398304.0
2023-12-20 11:30:00,33.58,33.63,33.56,33.62,843628.0,32.3538,32.4019,32.3345,32.3923,843628.0
2023-12-20 11:40:00,33.62,33.63,33.56,33.6,614249.0,32.3923,32.4019,32.3345,32.373,614249.0
2023-12-20 11:50:00,33.61,33.63,33.59,33.62,659009.0,32.3827,32.4019,32.3634,32.3923,659009.0
2023-12-20 12:00:00,33.62,33.68,33.61,33.63,626175.0,32.3923,32.4501,32.3827,32.4019,626175.0
2023-12-20 12:10:00,33.64,33.7,33.62,33.68,621586.0,32.4116,32.4694,32.3923,32.4501,621586.0
2023-12-20 12:20:00,33.68,33.7,33.67,33.69,587200.0,32.4501,32.4694,32.4405,32.4597,587200.0
2023-12-20 12:30:00,33.69,33.71,33.65,33.69,552590.0,32.4597,32.479,32.4212,32.4597,552590.0
2023-12-20 12:40:00,33.69,33.71,33.61,33.61,920899.0,32.4597,32.479,32.3827,32.3827,920899.0
2023-12-20 12:50:00,33.62,33.63,33.59,33.61,374697.0,32.3923,32.4019,32.3634,32.3827,374697.0
2023-12-20 13:00:00,33.61,33.61,33.58,33.59,298955.0,32.3827,32.3827,32.3538,32.3634,298955.0
2023-12-20 13:10:00,33.59,33.6,33.56,33.58,405153.0,32.3634,32.373,32.3345,32.3538,405153.0
2023-12-20 13:20:00,33.58,33.59,33.54,33.55,273311.0,32.3538,32.3634,32.3152,32.3248,273311.0
2023-12-20 13:30:00,33.55,33.59,33.54,33.55,369578.0,32.3248,32.3634,32.3152,32.3248,369578.0
2023-12-20 13:40:00,33.55,33.61,33.52,33.59,2101843.0,32.3248,32.3827,32.2959,32.3634,2101843.0
2023-12-20 13:50:00,33.6,33.6,33.52,33.52,523286.0,32.373,32.373,32.2959,32.2959,523286.0
2023-12-20 14:00:00,33.52,33.53,33.47,33.48,460288.0,32.2959,32.3056,32.2478,32.2574,460288.0
2023-12-20 14:10:00,33.48,33.55,33.48,33.54,436856.0,32.2574,32.3248,32.2574,32.3152,436856.0
2023-12-20 14:20:00,33.55,33.55,33.48,33.52,604149.0,32.3248,32.3248,32.2574,32.2959,604149.0
2023-12-20 14:30:00,33.52,33.52,33.39,33.4,975969.0,32.2959,32.2959,32.1707,32.1803,975969.0
2023-12-20 14:40:00,33.41,33.45,33.34,33.37,1220489.0,32.19,32.2285,32.1225,32.1514,1220489.0
2023-12-20 14:50:00,33.37,33.38,33.16,33.2,1514017.0,32.1514,32.1611,31.9491,31.9876,1514017.0
2023-12-20 15:00:00,33.2,33.22,33.03,33.09,1720590.0,31.9876,32.0069,31.8238,31.8816,1720590.0
2023-12-20 15:10:00,33.09,33.27,33.08,33.24,1501746.0,31.8816,32.0551,31.872,32.0262,1501746.0
2023-12-20 15:20:00,33.25,33.26,33.06,33.07,1043281.0,32.0358,32.0454,31.8527,31.8624,1043281.0
2023-12-20 15:30:00,33.08,33.14,33.03,33.05,1400103.0,31.872,31.9298,31.8238,31.8431,1400103.0
2023-12-20 15:40:00,33.05,33.12,33.03,33.09,1371709.0,31.8431,31.9105,31.8238,31.8816,1371709.0
2023-12-20 15:50:00,33.08,33.13,32.95,32.97,3771254.0,31.872,31.9202,31.7468,31.766,3771254.0
2023-12-21 09:30:00,33.24,33.45,33.24,33.35,1284024.0,32.0262,32.2285,32.0262,32.1322,1284024.0
2023-12-21 09:40:00,33.35,33.37,33.21,33.31,638650.0,32.1322,32.1514,31.9973,32.0936,638650.0
2023-12-21 09:50:00,33.32,33.32,33.17,33.23,453104.0,32.1032,32.1032,31.9587,32.0165,453104.0
2023-12-21 10:00:00,33.24,33.25,33.09,33.13,813927.0,32.0262,32.0358,31.8816,31.9202,813927.0
2023-12-21 10:10:00,33.13,33.29,33.1,33.27,684078.0,31.9202,32.0743,31.8913,32.0551,684078.0
2023-12-21 10:20:00,33.26,33.35,33.19,33.21,590646.0,32.0454,32.1322,31.978,31.9973,590646.0
2023-12-21 10:30:00,33.21,33.27,33.17,33.2,646426.0,31.9973,32.0551,31.9587,31.9876,646426.0
2023-12-21 10:40:00,33.2,33.27,33.16,33.22,313426.0,31.9876,32.0551,31.9491,32.0069,313426.0
2023-12-21 10:50:00,33.22,33.27,33.2,33.26,386490.0,32.0069,32.0551,31.9876,32.0454,386490.0
2023-12-21 11:00:00,33.27,33.28,33.17,33.2,585525.0,32.0551,32.0647,31.9587,31.9876,585525.0
2023-12-21 11:10:00,33.2,33.25,33.17,33.22,355758.0,31.9876,32.0358,31.9587,32.0069,355758.0
2023-12-21 11:20:00,33.22,33.3,33.19,33.27,824765.0,32.0069,32.084,31.978,32.0551,824765.0
2023-12-21 11:30:00,33.27,33.3,33.23,33.27,406004.0,32.0551,32.084,32.0165,32.0551,406004.0
2023-12-21 11:40:00,33.27,33.29,33.25,33.26,270974.0,32.0551,32.0743,32.0358,32.0454,270974.0
2023-12-21 11:50:00,33.27,33.27,33.15,33.16,423303.0,32.0551,32.0551,31.9395,31.9491,423303.0
2023-12-21 12:00:00,33.16,33.16,33.05,33.07,669627.0,31.9491,31.9491,31.8431,31.8624,669627.0
2023-12-21 12:10:00,33.07,33.14,33.03,33.13,1182137.0,31.8624,31.9298,31.8238,31.9202,1182137.0
2023-12-21 12:20:00,33.13,33.15,33.07,33.08,423333.0,31.9202,31.9395,31.8624,31.872,423333.0
2023-12-21 12:30:00,33.08,33.16,33.07,33.13,384249.0,31.872,31.9491,31.8624,31.9202,384249.0
2023-12-21 12:40:00,33.13,33.18,33.06,33.06,378030.0,31.9202,31.9684,31.8527,31.8527,378030.0
2023-12-21 12:50:00,33.06,33.07,32.97,32.98,1014409.0,31.8527,31.8624,31.766,31.7757,1014409.0
2023-12-21 13:00:00,32.98,33.0,32.9,32.96,512024.0,31.7757,31.7949,31.6986,31.7564,512024.0
2023-12-21 13:10:00,32.95,32.99,32.89,32.91,355820.0,31.7468,31.7853,31.6889,31.7082,355820.0
2023-12-21 13:20:00,32.91,33.0,32.89,32.98,460851.0,31.7082,31.7949,31.6889,31.7757,460851.0
2023-12-21 13:30:00,32.98,33.03,32.97,32.98,565531.0,31.7757,31.8238,31.766,31.7757,565531.0
2023-12-21 13:40:00,32.98,32.99,32.94,32.97,566262.0,31.7757,31.7853,31.7371,31.766,566262.0
2023-12-21 13:50:00,32.97,33.0,32.97,33.0,300656.0,31.766,31.7949,31.766,31.7949,300656.0
2023-12-21 14:00:00,32.99,33.0,32.93,32.94,342921.0,31.7853,31.7949,31.7275,31.7371,342921.0
2023-12-21 14:10:00,32.94,33.01,32.93,33.0,363706.0,31.7371,31.8046,31.7275,31.7949,363706.0
2023-12-21 14:20:00,33.0,33.02,32.97,33.01,261215.0,31.7949,31.8142,31.766,31.8046,261215.0
2023-12-21 14:30:00,33.02,33.03,32.99,33.02,240918.0,31.8142,31.8238,31.7853,31.8142,240918.0
2023-12-21 14:40:00,33.01,33.04,33.0,33.01,277453.0,31.8046,31.8335,31.7949,31.8046,277453.0
2023-12-21 14:50:00,33.01,33.04,32.95,33.01,293575.0,31.8046,31.8335,31.7468,31.8046,293575.0
2023-12-21 15:00:00,33.0,33.03,32.97,32.98,408225.0,31.7949,31.8238,31.766,31.7757,408225.0
2023-12-21 15:10:00,32.98,33.02,32.97,33.01,377997.0,31.7757,31.8142,31.766,31.8046,377997.0
2023-12-21 15:20:00,33.02,33.08,32.96,33.08,531913.0,31.8142,31.872,31.7564,31.872,531913.0
2023-12-21 15:30:00,33.08,33.12,33.06,33.09,669593.0,31.872,31.9105,31.8527,31.8816,669593.0
2023-12-21 15:40:00,33.09,33.14,33.07,33.11,884456.0,31.8816,31.9298,31.8624,31.9009,884456.0
2023-12-21 15:50:00,33.13,33.22,33.12,33.2,2242697.0,31.9202,32.0069,31.9105,31.9876,2242697.0
2023-12-22 09:30:00,33.21,33.61,33.2,33.59,1650799.0,31.9973,32.3827,31.9876,32.3634,1650799.0
2023-12-22 09:40:00,33.59,33.59,33.51,33.57,593823.0,32.3634,32.3634,32.2863,32.3441,593823.0
2023-12-22 09:50:00,33.56,33.62,33.54,33.57,665929.0,32.3345,32.3923,32.3152,32.3441,665929.0
2023-12-22 10:00:00,33.57,33.67,33.56,33.58,662275.0,32.3441,32.4405,32.3345,32.3538,662275.0
2023-12-22 10:10:00,33.58,33.59,33.45,33.5,578828.0,32.3538,32.3634,32.2285,32.2767,578828.0
2023-12-22 10:20:00,33.49,33.58,33.45,33.58,432718.0,32.267,32.3538,32.2285,32.3538,432718.0
2023-12-22 10:30:00,33.58,33.61,33.48,33.5,540067.0,32.3538,32.3827,32.2574,32.2767,540067.0
2023-12-22 10:40:00,33.5,33.52,33.45,33.47,462436.0,32.2767,32.2959,32.2285,32.2478,462436.0
2023-12-22 10:50:00,33.47,33.49,33.4,33.41,471447.0,32.2478,32.267,32.1803,32.19,471447.0
2023-12-22 11:00:00,33.41,33.44,33.34,33.43,642364.0,32.19,32.2189,32.1225,32.2092,642364.0
2023-12-22 11:10:00,33.43,33.46,33.4,33.43,383982.0,32.2092,32.2381,32.1803,32.2092,383982.0
2023-12-22 11:20:00,33.42,33.49,33.41,33.43,288158.0,32.1996,32.267,32.19,32.2092,288158.0
2023-12-22 11:30:00,33.43,33.47,33.41,33.44,371970.0,32.2092,32.2478,32.19,32.2189,371970.0
2023-12-22 11:40:00,33.44,33.46,33.41,33.43,232212.0,32.2189,32.2381,32.19,32.2092,232212.0
2023-12-22 11:50:00,33.43,33.49,33.42,33.48,295328.0,32.2092,32.267,32.1996,32.2574,295328.0
2023-12-22 12:00:00,33.48,33.52,33.44,33.45,331207.0,32.2574,32.2959,32.2189,32.2285,331207.0
2023-12-22 12:10:00,33.44,33.48,33.43,33.47,308020.0,32.2189,32.2574,32.2092,32.2478,308020.0
2023-12-22 12:20:00,33.48,33.51,33.45,33.51,217601.0,32.2574,32.2863,32.2285,32.2863,217601.0
2023-12-22 12:30:00,33.51,33.52,33.48,33.51,334312.0,32.2863,32.2959,32.2574,32.2863,334312.0
2023-12-22 12:40:00,33.51,33.55,33.5,33.53,243529.0,32.2863,32.3248,32.2767,32.3056,243529.0
2023-12-22 12:50:00,33.53,33.58,33.52,33.56,221769.0,32.3056,32.3538,32.2959,32.3345,221769.0
2023-12-22 13:00:00,33.57,33.57,33.53,33.54,279185.0,32.3441,32.3441,32.3056,32.3152,279185.0
2023-12-22 13:10:00,33.55,33.55,33.51,33.51,182409.0,32.3248,32.3248,32.2863,32.2863,182409.0
2023-12-22 13:20:00,33.51,33.52,33.49,33.52,172501.0,32.2863,32.2959,32.267,32.2959,172501.0
2023-12-22 13:30:00,33.52,33.53,33.46,33.47,329201.0,32.2959,32.3056,32.2381,32.2478,329201.0
2023-12-22 13:40:00,33.47,33.51,33.46,33.5,354170.0,32.2478,32.2863,32.2381,32.2767,354170.0
2023-12-22 13:50:00,33.5,33.51,33.47,33.48,290957.0,32.2767,32.2863,32.2478,32.2574,290957.0
2023-12-22 14:00:00,33.47,33.48,33.4,33.41,1020360.0,32.2478,32.2574,32.1803,32.19,1020360.0
2023-12-22 14:10:00,33.41,33.44,33.33,33.36,565090.0,32.19,32.2189,32.1129,32.1418,565090.0
2023-12-22 14:20:00,33.36,33.39,33.28,33.32,648862.0,32.1418,32.1707,32.0647,32.1032,648862.0
2023-12-22 14:30:00,33.31,33.38,33.27,33.35,657017.0,32.0936,32.1611,32.0551,32.1322,657017.0
2023-12-22 14:40:00,33.36,33.47,33.36,33.43,439385.0,32.1418,32.2478,32.1418,32.2092,439385.0
2023-12-22 14:50:00,33.43,33.45,33.41,33.45,267717.0,32.2092,32.2285,32.19,32.2285,267717.0
2023-12-22 15:00:00,33.45,33.48,33.4,33.41,293482.0,32.2285,32.2574,32.1803,32.19,293482.0
2023-12-22 15:10:00,33.41,33.44,33.4,33.44,338807.0,32.19,32.2189,32.1803,32.2189,338807.0
2023-12-22 15:20:00,33.43,33.45,33.4,33.44,372776.0,32.2092,32.2285,32.1803,32.2189,372776.0
2023-12-22 15:30:00,33.45,33.46,33.4,33.43,554200.0,32.2285,32.2381,32.1803,32.2092,554200.0
2023-12-22 15:40:00,33.42,33.42,33.37,33.38,1140059.0,32.1996,32.1996,32.1514,32.1611,1140059.0
2023-12-22 15:50:00,33.38,33.47,33.37,33.44,2177672.0,32.1611,32.2478,32.1514,32.2189,2177672.0
2023-12-26 09:30:00,33.45,33.57,33.37,33.52,1114099.0,32.2285,32.3441,32.1514,32.2959,1114099.0
2023-12-26 09:40:00,33.52,33.56,33.47,33.5,532359.0,32.2959,32.3345,32.2478,32.2767,532359.0
2023-12-26 09:50:00,33.5,33.56,33.47,33.56,339046.0,32.2767,32.3345,32.2478,32.3345,339046.0
2023-12-26 10:00:00,33.56,33.69,33.55,33.68,896255.0,32.3345,32.4597,32.3248,32.4501,896255.0
2023-12-26 10:10:00,33.67,33.72,33.67,33.69,616973.0,32.4405,32.4886,32.4405,32.4597,616973.0
2023-12-26 10:20:00,33.69,33.73,33.66,33.72,343037.0,32.4597,32.4983,32.4308,32.4886,343037.0
2023-12-26 10:30:00,33.72,33.75,33.7,33.73,453438.0,32.4886,32.5175,32.4694,32.4983,453438.0
2023-12-26 10:40:00,33.73,33.74,33.68,33.69,276224.0,32.4983,32.5079,32.4501,32.4597,276224.0
2023-12-26 10:50:00,33.68,33.71,33.67,33.7,347565.0,32.4501,32.479,32.4405,32.4694,347565.0
2023-12-26 11:00:00,33.7,33.75,33.7,33.71,503910.0,32.4694,32.5175,32.4694,32.479,503910.0
2023-12-26 11:10:00,33.7,33.76,33.69,33.7,448306.0,32.4694,32.5272,32.4597,32.4694,448306.0
2023-12-26 11:20:00,33.69,33.72,33.68,33.69,318395.0,32.4597,32.4886,32.4501,32.4597,318395.0
2023-12-26 11:30:00,33.69,33.7,33.67,33.68,258413.0,32.4597,32.4694,32.4405,32.4501,258413.0
2023-12-26 11:40:00,33.68,33.73,33.67,33.72,308137.0,32.4501,32.4983,32.4405,32.4886,308137.0
2023-12-26 11:50:00,33.73,33.76,33.72,33.75,393635.0,32.4983,32.5272,32.4886,32.5175,393635.0
2023-12-26 12:00:00,33.75,33.8,33.74,33.8,417933.0,32.5175,32.5657,32.5079,32.5657,417933.0
2023-12-26 12:10:00,33.8,33.82,33.78,33.8,467746.0,32.5657,32.585,32.5464,32.5657,467746.0
2023-12-26 12:20:00,33.8,33.81,33.78,33.79,224331.0,32.5657,32.5754,32.5464,32.5561,224331.0
2023-12-26 12:30:00,33.8,33.82,33.77,33.79,310424.0,32.5657,32.585,32.5368,32.5561,310424.0
2023-12-26 12:40:00,33.79,33.83,33.77,33.8,369330.0,32.5561,32.5946,32.5368,32.5657,369330.0
2023-12-26 12:50:00,33.81,33.84,33.79,33.8,317310.0,32.5754,32.6043,32.5561,32.5657,317310.0
2023-12-26 13:00:00,33.8,33.84,33.79,33.83,338530.0,32.5657,32.6043,32.5561,32.5946,338530.0
2023-12-26 13:10:00,33.83,33.87,33.82,33.85,337602.0,32.5946,32.6332,32.585,32.6139,337602.0
2023-12-26 13:20:00,33.86,33.88,33.84,33.84,369862.0,32.6235,32.6428,32.6043,32.6043,369862.0
2023-12-26 13:30:00,33.84,33.89,33.84,33.89,265107.0,32.6043,32.6524,32.6043,32.6524,265107.0
2023-12-26 13:40:00,33.88,33.9,33.85,33.9,281315.0,32.6428,32.6621,32.6139,32.6621,281315.0
2023-12-26 13:50:00,33.9,33.91,33.86,33.87,491028.0,32.6621,32.6717,32.6235,32.6332,491028.0
2023-12-26 14:00:00,33.88,33.91,33.87,33.91,283657.0,32.6428,32.6717,32.6332,32.6717,283657.0
2023-12-26 14:10:00,33.91,33.93,33.9,33.93,311538.0,32.6717,32.691,32.6621,32.691,311538.0
2023-12-26 14:20:00,33.93,33.93,33.89,33.91,295301.0,32.691,32.691,32.6524,32.6717,295301.0
2023-12-26 14:30:00,33.91,33.92,33.89,33.9,403896.0,32.6717,32.6813,32.6524,32.6621,403896.0
2023-12-26 14:40:00,33.89,33.9,33.85,33.88,535594.0,32.6524,32.6621,32.6139,32.6428,535594.0
2023-12-26 14:50:00,33.89,33.89,33.86,33.87,292611.0,32.6524,32.6524,32.6235,32.6332,292611.0
2023-12-26 15:00:00,33.87,33.9,33.85,33.89,529519.0,32.6332,32.6621,32.6139,32.6524,529519.0
2023-12-26 15:10:00,33.89,33.91,33.88,33.89,569985.0,32.6524,32.6717,32.6428,32.6524,569985.0
2023-12-26 15:20:00,33.9,33.96,33.89,33.94,698984.0,32.6621,32.7199,32.6524,32.7006,698984.0
2023-12-26 15:30:00,33.94,33.96,33.92,33.93,769893.0,32.7006,32.7199,32.6813,32.691,769893.0
2023-12-26 15:40:00,33.92,33.95,33.9,33.91,776572.0,32.6813,32.7102,32.6621,32.6717,776572.0
2023-12-26 15:50:00,33.9,33.91,33.86,33.86,2317666.0,32.6621,32.6717,32.6235,32.6235,2317666.0
2023-12-27 09:30:00,33.8,33.93,33.66,33.91,1424002.0,32.5657,32.691,32.4308,32.6717,1424002.0
2023-12-27 09:40:00,33.91,33.94,33.87,33.89,697424.0,32.6717,32.7006,32.6332,32.6524,697424.0
2023-12-27 09:50:00,33.89,33.9,33.84,33.84,493862.0,32.6524,32.6621,32.6043,32.6043,493862.0
2023-12-27 10:00:00,33.84,33.92,33.83,33.91,400369.0,32.6043,32.6813,32.5946,32.6717,400369.0
2023-12-27 10:10:00,33.91,33.95,33.88,33.89,497810.0,32.6717,32.7102,32.6428,32.6524,497810.0
2023-12-27 10:20:00,33.89,33.95,33.88,33.94,393138.0,32.6524,32.7102,32.6428,32.7006,393138.0
2023-12-27 10:30:00,33.94,33.95,33.89,33.91,375743.0,32.7006,32.7102,32.6524,32.6717,375743.0
2023-12-27 10:40:00,33.91,33.92,33.85,33.87,375851.0,32.6717,32.6813,32.6139,32.6332,375851.0
2023-12-27 10:50:00,33.86,33.88,33.81,33.82,443763.0,32.6235,32.6428,32.5754,32.585,443763.0
2023-12-27 11:00:00,33.82,33.83,33.79,33.8,452769.0,32.585,32.5946,32.5561,32.5657,452769.0
2023-12-27 11:10:00,33.8,33.84,33.78,33.83,311713.0,32.5657,32.6043,32.5464,32.5946,311713.0
2023-12-27 11:20:00,33.83,33.85,33.8,33.8,347691.0,32.5946,32.6139,32.5657,32.5657,347691.0
2023-12-27 11:30:00,33.8,33.82,33.77,33.8,262158.0,32.5657,32.585,32.5368,32.5657,262158.0
2023-12-27 11:40:00,33.8,33.82,33.78,33.82,288714.0,32.5657,32.585,32.5464,32.585,288714.0
2023-12-27 11:50:00,33.82,33.84,33.8,33.82,250424.0,32.585,32.6043,32.5657,32.585,250424.0
2023-12-27 12:00:00,33.81,33.84,33.79,33.83,240405.0,32.5754,32.6043,32.5561,32.5946,240405.0
2023-12-27 12:10:00,33.83,33.85,33.82,33.82,133277.0,32.5946,32.6139,32.585,32.585,133277.0
2023-12-27 12:20:00,33.83,33.87,33.82,33.84,300871.0,32.5946,32.6332,32.585,32.6043,300871.0
2023-12-27 12:30:00,33.84,33.85,33.8,33.81,241746.0,32.6043,32.6139,32.5657,32.5754,241746.0
2023-12-27 12:40:00,33.82,33.82,33.78,33.79,357713.0,32.585,32.585,32.5464,32.5561,357713.0
2023-12-27 12:50:00,33.8,33.8,33.78,33.79,209696.0,32.5657,32.5657,32.5464,32.5561,209696.0
2023-12-27 13:00:00,33.79,33.86,33.78,33.85,559596.0,32.5561,32.6235,32.5464,32.6139,559596.0
2023-12-27 13:10:00,33.86,33.87,33.82,33.84,468373.0,32.6235,32.6332,32.585,32.6043,468373.0
2023-12-27 13:20:00,33.84,33.86,33.83,33.84,166485.0,32.6043,32.6235,32.5946,32.6043,166485.0
2023-12-27 13:30:00,33.84,33.86,33.84,33.85,162968.0,32.6043,32.6235,32.6043,32.6139,162968.0
2023-12-27 13:40:00,33.86,33.86,33.83,33.84,177272.0,32.6235,32.6235,32.5946,32.6043,177272.0
2023-12-27 13:50:00,33.84,33.84,33.77,33.77,212526.0,32.6043,32.6043,32.5368,32.5368,212526.0
2023-12-27 14:00:00,33.77,33.77,33.7,33.76,520622.0,32.5368,32.5368,32.4694,32.5272,520622.0
2023-12-27 14:10:00,33.76,33.77,33.73,33.76,418627.0,32.5272,32.5368,32.4983,32.5272,418627.0
2023-12-27 14:20:00,33.77,33.79,33.74,33.77,421583.0,32.5368,32.5561,32.5079,32.5368,421583.0
2023-12-27 14:30:00,33.77,33.79,33.75,33.76,387633.0,32.5368,32.5561,32.5175,32.5272,387633.0
2023-12-27 14:40:00,33.76,33.77,33.73,33.75,359927.0,32.5272,32.5368,32.4983,32.5175,359927.0
2023-12-27 14:50:00,33.75,33.76,33.7,33.75,518708.0,32.5175,32.5272,32.4694,32.5175,518708.0
2023-12-27 15:00:00,33.75,33.79,33.74,33.77,297931.0,32.5175,32.5561,32.5079,32.5368,297931.0
2023-12-27 15:10:00,33.77,33.78,33.71,33.75,767575.0,32.5368,32.5464,32.479,32.5175,767575.0
2023-12-27 15:20:00,33.75,33.77,33.72,33.73,373339.0,32.5175,32.5368,32.4886,32.4983,373339.0
2023-12-27 15:30:00,33.73,33.78,33.71,33.76,436953.0,32.4983,32.5464,32.479,32.5272,436953.0
2023-12-27 15:40:00,33.76,33.77,33.71,33.75,718950.0,32.5272,32.5368,32.479,32.5175,718950.0
2023-12-27 15:50:00,33.74,33.86,33.71,33.85,2030516.0,32.5079,32.6235,32.479,32.6139,2030516.0
2023-12-28 09:30:00,33.82,33.97,33.77,33.94,1137671.0,32.585,32.7295,32.5368,32.7006,1137671.0
2023-12-28 09:40:00,33.95,33.97,33.86,33.91,460311.0,32.7102,32.7295,32.6235,32.6717,460311.0
2023-12-28 09:50:00,33.91,33.95,33.89,33.91,305492.0,32.6717,32.7102,32.6524,32.6717,305492.0
2023-12-28 10:00:00,33.92,33.93,33.88,33.91,374897.0,32.6813,32.691,32.6428,32.6717,374897.0
2023-12-28 10:10:00,33.91,33.92,33.86,33.89,305141.0,32.6717,32.6813,32.6235,32.6524,305141.0
2023-12-28 10:20:00,33.89,33.92,33.87,33.9,238744.0,32.6524,32.6813,32.6332,32.6621,238744.0
2023-12-28 10:30:00,33.9,33.91,33.87,33.89,432884.0,32.6621,32.6717,32.6332,32.6524,432884.0
2023-12-28 10:40:00,33.88,33.92,33.84,33.91,951810.0,32.6428,32.6813,32.6043,32.6717,951810.0
2023-12-28 10:50:00,33.92,33.92,33.87,33.89,402733.0,32.6813,32.6813,32.6332,32.6524,402733.0
2023-12-28 11:00:00,33.89,33.92,33.87,33.91,404170.0,32.6524,32.6813,32.6332,32.6717,404170.0
2023-12-28 11:10:00,33.91,33.93,33.87,33.88,355743.0,32.6717,32.691,32.6332,32.6428,355743.0
2023-12-28 11:20:00,33.88,33.96,33.87,33.92,635193.0,32.6428,32.7199,32.6332,32.6813,635193.0
2023-12-28 11:30:00,33.93,33.93,33.89,33.9,277111.0,32.691,32.691,32.6524,32.6621,277111.0
2023-12-28 11:40:00,33.9,33.92,33.88,33.91,273465.0,32.6621,32.6813,32.6428,32.6717,273465.0
2023-12-28 11:50:00,33.91,33.92,33.86,33.87,350186.0,32.6717,32.6813,32.6235,32.6332,350186.0
2023-12-28 12:00:00,33.88,33.93,33.87,33.93,575859.0,32.6428,32.691,32.6332,32.691,575859.0
2023-12-28 12:10:00,33.92,33.93,33.87,33.91,357842.0,32.6813,32.691,32.6332,32.6717,357842.0
2023-12-28 12:20:00,33.91,33.95,33.91,33.95,361601.0,32.6717,32.7102,32.6717,32.7102,361601.0
2023-12-28 12:30:00,33.95,33.97,33.94,33.95,302294.0,32.7102,32.7295,32.7006,32.7102,302294.0
2023-12-28 12:40:00,33.95,33.97,33.93,33.94,602068.0,32.7102,32.7295,32.691,32.7006,602068.0
2023-12-28 12:50:00,33.95,33.95,33.92,33.93,166157.0,32.7102,32.7102,32.6813,32.691,166157.0
2023-12-28 13:00:00,33.93,33.94,33.87,33.92,400044.0,32.691,32.7006,32.6332,32.6813,400044.0
2023-12-28 13:10:00,33.92,33.93,33.9,33.93,259992.0,32.6813,32.691,32.6621,32.691,259992.0
2023-12-28 13:20:00,33.92,33.95,33.91,33.93,291718.0,32.6813,32.7102,32.6717,32.691,291718.0
2023-12-28 13:30:00,33.93,33.97,33.92,33.94,289415.0,32.691,32.7295,32.6813,32.7006,289415.0
2023-12-28 13:40:00,33.94,33.94,33.88,33.9,161532.0,32.7006,32.7006,32.6428,32.6621,161532.0
2023-12-28 13:50:00,33.9,33.92,33.89,33.91,146138.0,32.6621,32.6813,32.6524,32.6717,146138.0
2023-12-28 14:00:00,33.91,33.92,33.89,33.9,242980.0,32.6717,32.6813,32.6524,32.6621,242980.0
2023-12-28 14:10:00,33.91,33.92,33.89,33.89,250751.0,32.6717,32.6813,32.6524,32.6524,250751.0
2023-12-28 14:20:00,33.89,33.91,33.89,33.9,187839.0,32.6524,32.6717,32.6524,32.6621,187839.0
2023-12-28 14:30:00,33.9,33.92,33.88,33.91,264291.0,32.6621,32.6813,32.6428,32.6717,264291.0
2023-12-28 14:40:00,33.91,33.91,33.88,33.91,249823.0,32.6717,32.6717,32.6428,32.6717,249823.0
2023-12-28 14:50:00,33.91,33.91,33.86,33.87,310817.0,32.6717,32.6717,32.6235,32.6332,310817.0
2023-12-28 15:00:00,33.87,33.88,33.85,33.87,324500.0,32.6332,32.6428,32.6139,32.6332,324500.0
2023-12-28 15:10:00,33.87,33.87,33.8,33.86,534522.0,32.6332,32.6332,32.5657,32.6235,534522.0
2023-12-28 15:20:00,33.85,33.89,33.85,33.89,552194.0,32.6139,32.6524,32.6139,32.6524,552194.0
2023-12-28 15:30:00,33.89,33.91,33.87,33.9,559331.0,32.6524,32.6717,32.6332,32.6621,559331.0
2023-12-28 15:40:00,33.9,33.93,33.88,33.91,740221.0,32.6621,32.691,32.6428,32.6717,740221.0
2023-12-28 15:50:00,33.91,33.93,33.85,33.9,2773047.0,32.6717,32.691,32.6139,32.6621,2773047.0
2023-12-29 09:30:00,33.94,34.0,33.87,33.89,2172559.0,32.7006,32.7584,32.6332,32.6524,2172559.0
2023-12-29 09:40:00,33.89,33.9,33.81,33.85,425848.0,32.6524,32.6621,32.5754,32.6139,425848.0
2023-12-29 09:50:00,33.86,33.86,33.8,33.84,329830.0,32.6235,32.6235,32.5657,32.6043,329830.0
2023-12-29 10:00:00,33.85,33.86,33.8,33.8,509177.0,32.6139,32.6235,32.5657,32.5657,509177.0
2023-12-29 10:10:00,33.8,33.81,33.75,33.8,719780.0,32.5657,32.5754,32.5175,32.5657,719780.0
2023-12-29 10:20:00,33.8,33.83,33.78,33.81,333244.0,32.5657,32.5946,32.5464,32.5754,333244.0
2023-12-29 10:30:00,33.81,33.84,33.79,33.81,490400.0,32.5754,32.6043,32.5561,32.5754,490400.0
2023-12-29 10:40:00,33.82,33.82,33.69,33.75,718482.0,32.585,32.585,32.4597,32.5175,718482.0
2023-12-29 10:50:00,33.76,33.76,33.7,33.73,371181.0,32.5272,32.5272,32.4694,32.4983,371181.0
2023-12-29 11:00:00,33.73,33.76,33.69,33.7,524271.0,32.4983,32.5272,32.4597,32.4694,524271.0
2023-12-29 11:10:00,33.7,33.72,33.59,33.65,726542.0,32.4694,32.4886,32.3634,32.4212,726542.0
2023-12-29 11:20:00,33.65,33.68,33.62,33.63,404904.0,32.4212,32.4501,32.3923,32.4019,404904.0
2023-12-29 11:30:00,33.62,33.68,33.61,33.67,458007.0,32.3923,32.4501,32.3827,32.4405,458007.0
2023-12-29 11:40:00,33.66,33.68,33.64,33.65,353662.0,32.4308,32.4501,32.4116,32.4212,353662.0
2023-12-29 11:50:00,33.66,33.67,33.6,33.65,311846.0,32.4308,32.4405,32.373,32.4212,311846.0
2023-12-29 12:00:00,33.64,33.67,33.56,33.59,476295.0,32.4116,32.4405,32.3345,32.3634,476295.0
2023-12-29 12:10:00,33.59,33.61,33.56,33.59,415481.0,32.3634,32.3827,32.3345,32.3634,415481.0
2023-12-29 12:20:00,33.59,33.61,33.55,33.57,372516.0,32.3634,32.3827,32.3248,32.3441,372516.0
2023-12-29 12:30:00,33.57,33.63,33.55,33.61,355680.0,32.3441,32.4019,32.3248,32.3827,355680.0
2023-12-29 12:40:00,33.61,33.65,33.6,33.62,431379.0,32.3827,32.4212,32.373,32.3923,431379.0
2023-12-29 12:50:00,33.62,33.66,33.61,33.64,245542.0,32.3923,32.4308,32.3827,32.4116,245542.0
2023-12-29 13:00:00,33.64,33.65,33.61,33.64,297522.0,32.4116,32.4212,32.3827,32.4116,297522.0
2023-12-29 13:10:00,33.64,33.68,33.61,33.62,535818.0,32.4116,32.4501,32.3827,32.3923,535818.0
2023-12-29 13:20:00,33.62,33.64,33.6,33.63,261736.0,32.3923,32.4116,32.373,32.4019,261736.0
2023-12-29 13:30:00,33.64,33.66,33.63,33.65,255574.0,32.4116,32.4308,32.4019,32.4212,255574.0
2023-12-29 13:40:00,33.66,33.69,33.64,33.68,256532.0,32.4308,32.4597,32.4116,32.4501,256532.0
2023-12-29 13:50:00,33.68,33.69,33.63,33.64,279529.0,32.4501,32.4597,32.4019,32.4116,279529.0
2023-12-29 14:00:00,33.64,33.65,33.6,33.61,347221.0,32.4116,32.4212,32.373,32.3827,347221.0
2023-12-29 14:10:00,33.61,33.64,33.59,33.64,557675.0,32.3827,32.4116,32.3634,32.4116,557675.0
2023-12-29 14:20:00,33.64,33.68,33.62,33.64,337658.0,32.4116,32.4501,32.3923,32.4116,337658.0
2023-12-29 14:30:00,33.63,33.68,33.63,33.66,233207.0,32.4019,32.4501,32.4019,32.4308,233207.0
2023-12-29 14:40:00,33.66,33.72,33.64,33.7,533941.0,32.4308,32.4886,32.4116,32.4694,533941.0
2023-12-29 14:50:00,33.7,33.73,33.7,33.7,364773.0,32.4694,32.4983,32.4694,32.4694,364773.0
2023-12-29 15:00:00,33.7,33.73,33.68,33.72,317122.0,32.4694,32.4983,32.4501,32.4886,317122.0
2023-12-29 15:10:00,33.72,33.74,33.7,33.72,429227.0,32.4886,32.5079,32.4694,32.4886,429227.0
2023-12-29 15:20:00,33.72,33.76,33.69,33.74,471019.0,32.4886,32.5272,32.4597,32.5079,471019.0
2023-12-29 15:30:00,33.73,33.74,33.7,33.73,457076.0,32.4983,32.5079,32.4694,32.4983,457076.0
2023-12-29 15:40:00,33.73,33.74,33.67,33.69,813130.0,32.4983,32.5079,32.4405,32.4597,813130.0
2023-12-29 15:50:00,33.69,33.72,33.64,33.66,3577392.0,32.4597,32.4886,32.4116,32.4308,3577392.0
2024-01-02 09:30:00,33.39,33.48,33.29,33.33,1765509.0,32.1707,32.2574,32.0743,32.1129,1765509.0
2024-01-02 09:40:00,33.34,33.43,33.27,33.36,1029436.0,32.1225,32.2092,32.0551,32.1418,1029436.0
2024-01-02 09:50:00,33.36,33.51,33.35,33.48,1025265.0,32.1418,32.2863,32.1322,32.2574,1025265.0
2024-01-02 10:00:00,33.48,33.55,33.47,33.54,992810.0,32.2574,32.3248,32.2478,32.3152,992810.0
2024-01-02 10:10:00,33.55,33.56,33.44,33.54,740645.0,32.3248,32.3345,32.2189,32.3152,740645.0
2024-01-02 10:20:00,33.54,33.63,33.53,33.57,723262.0,32.3152,32.4019,32.3056,32.3441,723262.0
2024-01-02 10:30:00,33.57,33.63,33.56,33.62,770273.0,32.3441,32.4019,32.3345,32.3923,770273.0
2024-01-02 10:40:00,33.62,33.76,33.6,33.75,1003270.0,32.3923,32.5272,32.373,32.5175,1003270.0
2024-01-02 10:50:00,33.75,33.79,33.7,33.72,613133.0,32.5175,32.5561,32.4694,32.4886,613133.0
2024-01-02 11:00:00,33.72,33.78,33.66,33.7,790938.0,32.4886,32.5464,32.4308,32.4694,790938.0
2024-01-02 11:10:00,33.7,33.79,33.69,33.75,440075.0,32.4694,32.5561,32.4597,32.5175,440075.0
2024-01-02 11:20:00,33.75,33.83,33.74,33.77,703580.0,32.5175,32.5946,32.5079,32.5368,703580.0
2024-01-02 11:30:00,33.77,33.9,33.77,33.89,656214.0,32.5368,32.6621,32.5368,32.6524,656214.0
2024-01-02 11:40:00,33.89,33.96,33.85,33.95,592957.0,32.6524,32.7199,32.6139,32.7102,592957.0
2024-01-02 11:50:00,33.94,33.97,33.91,33.95,365072.0,32.7006,32.7295,32.6717,32.7102,365072.0
2024-01-02 12:00:00,33.96,33.97,33.91,33.94,408137.0,32.7199,32.7295,32.6717,32.7006,408137.0
2024-01-02 12:10:00,33.93,33.97,33.9,33.94,890423.0,32.691,32.7295,32.6621,32.7006,890423.0
2024-01-02 12:20:00,33.94,33.96,33.89,33.91,682317.0,32.7006,32.7199,32.6524,32.6717,682317.0
2024-01-02 12:30:00,33.91,33.98,33.91,33.98,453278.0,32.6717,32.7391,32.6717,32.7391,453278.0
2024-01-02 12:40:00,33.98,34.03,33.96,34.0,983870.0,32.7391,32.7873,32.7199,32.7584,983870.0
2024-01-02 12:50:00,33.99,34.06,33.97,34.05,666944.0,32.7488,32.8162,32.7295,32.8066,666944.0
2024-01-02 13:00:00,34.05,34.06,33.98,33.99,432065.0,32.8066,32.8162,32.7391,32.7488,432065.0
2024-01-02 13:10:00,33.99,34.05,33.99,34.01,689379.0,32.7488,32.8066,32.7488,32.768,689379.0
2024-01-02 13:20:00,34.01,34.07,33.99,34.04,375371.0,32.768,32.8259,32.7488,32.797,375371.0
2024-01-02 13:30:00,34.05,34.06,34.01,34.02,312828.0,32.8066,32.8162,32.768,32.7777,312828.0
2024-01-02 13:40:00,34.02,34.03,33.99,34.01,412284.0,32.7777,32.7873,32.7488,32.768,412284.0
2024-01-02 13:50:00,34.01,34.02,33.96,33.98,468089.0,32.768,32.7777,32.7199,32.7391,468089.0
2024-01-02 14:00:00,33.98,34.0,33.92,33.96,455746.0,32.7391,32.7584,32.6813,32.7199,455746.0
2024-01-02 14:10:00,33.95,33.96,33.86,33.87,520874.0,32.7102,32.7199,32.6235,32.6332,520874.0
2024-01-02 14:20:00,33.87,33.88,33.77,33.83,658946.0,32.6332,32.6428,32.5368,32.5946,658946.0
2024-01-02 14:30:00,33.83,33.84,33.77,33.77,288970.0,32.5946,32.6043,32.5368,32.5368,288970.0
2024-01-02 14:40:00,33.77,33.82,33.76,33.77,506208.0,32.5368,32.585,32.5272,32.5368,506208.0
2024-01-02 14:50:00,33.77,33.8,33.71,33.73,375782.0,32.5368,32.5657,32.479,32.4983,375782.0
2024-01-02 15:00:00,33.72,33.75,33.7,33.71,632568.0,32.4886,32.5175,32.4694,32.479,632568.0
2024-01-02 15:10:00,33.72,33.77,33.7,33.76,504800.0,32.4886,32.5368,32.4694,32.5272,504800.0
2024-01-02 15:20:00,33.75,33.77,33.71,33.73,533340.0,32.5175,32.5368,32.479,32.4983,533340.0
2024-01-02 15:30:00,33.73,33.8,33.73,33.77,707247.0,32.4983,32.5657,32.4983,32.5368,707247.0
2024-01-02 15:40:00,33.77,33.8,33.75,33.79,1010218.0,32.5368,32.5657,32.5175,32.5561,1010218.0
2024-01-02 15:50:00,33.79,33.94,33.78,33.91,3361203.0,32.5561,32.7006,32.5464,32.6717,3361203.0
2024-01-03 09:30:00,33.65,33.71,33.42,33.46,2769866.0,32.4212,32.479,32.1996,32.2381,2769866.0
2024-01-03 09:40:00,33.47,33.55,33.32,33.38,1477689.0,32.2478,32.3248,32.1032,32.1611,1477689.0
2024-01-03 09:50:00,33.38,33.48,33.33,33.39,986913.0,32.1611,32.2574,32.1129,32.1707,986913.0
2024-01-03 10:00:00,33.38,33.52,33.34,33.45,1676640.0,32.1611,32.2959,32.1225,32.2285,1676640.0
2024-01-03 10:10:00,33.45,33.46,33.36,33.4,860883.0,32.2285,32.2381,32.1418,32.1803,860883.0
2024-01-03 10:20:00,33.4,33.46,33.34,33.35,1136331.0,32.1803,32.2381,32.1225,32.1322,1136331.0
2024-01-03 10:30:00,33.35,33.41,33.35,33.36,635135.0,32.1322,32.19,32.1322,32.1418,635135.0
2024-01-03 10:40:00,33.36,33.39,33.24,33.29,899780.0,32.1418,32.1707,32.0262,32.0743,899780.0
2024-01-03 10:50:00,33.3,33.37,33.25,33.3,969861.0,32.084,32.1514,32.0358,32.084,969861.0
2024-01-03 11:00:00,33.3,33.38,33.29,33.37,525027.0,32.084,32.1611,32.0743,32.1514,525027.0
2024-01-03 11:10:00,33.38,33.39,33.3,33.31,598662.0,32.1611,32.1707,32.084,32.0936,598662.0
2024-01-03 11:20:00,33.3,33.35,33.27,33.3,584626.0,32.084,32.1322,32.0551,32.084,584626.0
2024-01-03 11:30:00,33.3,33.35,33.29,33.3,739938.0,32.084,32.1322,32.0743,32.084,739938.0
2024-01-03 11:40:00,33.3,33.36,33.28,33.36,519755.0,32.084,32.1418,32.0647,32.1418,519755.0
2024-01-03 11:50:00,33.36,33.39,33.32,33.33,540913.0,32.1418,32.1707,32.1032,32.1129,540913.0
2024-01-03 12:00:00,33.33,33.36,33.32,33.34,444247.0,32.1129,32.1418,32.1032,32.1225,444247.0
2024-01-03 12:10:00,33.33,33.35,33.3,33.33,832929.0,32.1129,32.1322,32.084,32.1129,832929.0
2024-01-03 12:20:00,33.33,33.36,33.32,33.34,666047.0,32.1129,32.1418,32.1032,32.1225,666047.0
2024-01-03 12:30:00,33.34,33.45,33.33,33.45,1178048.0,32.1225,32.2285,32.1129,32.2285,1178048.0
2024-01-03 12:40:00,33.45,33.48,33.43,33.45,548386.0,32.2285,32.2574,32.2092,32.2285,548386.0
2024-01-03 12:50:00,33.46,33.49,33.45,33.48,402904.0,32.2381,32.267,32.2285,32.2574,402904.0
2024-01-03 13:00:00,33.48,33.57,33.48,33.52,598678.0,32.2574,32.3441,32.2574,32.2959,598678.0
2024-01-03 13:10:00,33.52,33.62,33.51,33.58,771987.0,32.2959,32.3923,32.2863,32.3538,771987.0
2024-01-03 13:20:00,33.58,33.59,33.54,33.55,570620.0,32.3538,32.3634,32.3152,32.3248,570620.0
2024-01-03 13:30:00,33.55,33.57,33.5,33.55,664029.0,32.3248,32.3441,32.2767,32.3248,664029.0
2024-01-03 13:40:00,33.55,33.57,33.5,33.52,497047.0,32.3248,32.3441,32.2767,32.2959,497047.0
2024-01-03 13:50:00,33.52,33.55,33.5,33.5,407536.0,32.2959,32.3248,32.2767,32.2767,407536.0
2024-01-03 14:00:00,33.5,33.55,33.38,33.5,1278093.0,32.2767,32.3248,32.1611,32.2767,1278093.0
2024-01-03 14:10:00,33.5,33.55,33.47,33.53,969318.0,32.2767,32.3248,32.2478,32.3056,969318.0
2024-01-03 14:20:00,33.54,33.66,33.51,33.66,856936.0,32.3152,32.4308,32.2863,32.4308,856936.0
2024-01-03 14:30:00,33.66,33.71,33.61,33.69,796131.0,32.4308,32.479,32.3827,32.4597,796131.0
2024-01-03 14:40:00,33.69,33.77,33.68,33.71,695787.0,32.4597,32.5368,32.4501,32.479,695787.0
2024-01-03 14:50:00,33.71,33.71,33.62,33.63,680420.0,32.479,32.479,32.3923,32.4019,680420.0
2024-01-03 15:00:00,33.64,33.64,33.52,33.55,654913.0,32.4116,32.4116,32.2959,32.3248,654913.0
2024-01-03 15:10:00,33.54,33.56,33.51,33.54,680627.0,32.3152,32.3345,32.2863,32.3152,680627.0
2024-01-03 15:20:00,33.54,33.57,33.49,33.52,827326.0,32.3152,32.3441,32.267,32.2959,827326.0
2024-01-03 15:30:00,33.53,33.59,33.51,33.55,917330.0,32.3056,32.3634,32.2863,32.3248,917330.0
2024-01-03 15:40:00,33.55,33.57,33.48,33.48,1137729.0,32.3248,32.3441,32.2574,32.2574,1137729.0
2024-01-03 15:50:00,33.48,33.56,33.43,33.52,3937413.0,32.2574,32.3345,32.2092,32.2959,3937413.0
2024-01-04 09:30:00,33.57,33.84,33.54,33.74,1750863.0,32.3441,32.6043,32.3152,32.5079,1750863.0
2024-01-04 09:40:00,33.74,33.92,33.71,33.88,1103243.0,32.5079,32.6813,32.479,32.6428,1103243.0
2024-01-04 09:50:00,33.88,34.11,33.87,34.11,1699489.0,32.6428,32.8644,32.6332,32.8644,1699489.0
2024-01-04 10:00:00,34.11,34.17,33.96,34.07,1177842.0,32.8644,32.9222,32.7199,32.8259,1177842.0
2024-01-04 10:10:00,34.07,34.13,34.0,34.09,1014324.0,32.8259,32.8837,32.7584,32.8451,1014324.0
2024-01-04 10:20:00,34.08,34.11,34.01,34.09,648941.0,32.8355,32.8644,32.768,32.8451,648941.0
2024-01-04 10:30:00,34.08,34.16,34.07,34.12,759253.0,32.8355,32.9126,32.8259,32.874,759253.0
2024-01-04 10:40:00,34.12,34.15,34.1,34.12,575895.0,32.874,32.9029,32.8548,32.874,575895.0
2024-01-04 10:50:00,34.13,34.14,34.05,34.12,843894.0,32.8837,32.8933,32.8066,32.874,843894.0
2024-01-04 11:00:00,34.12,34.19,34.11,34.17,862897.0,32.874,32.9415,32.8644,32.9222,862897.0
2024-01-04 11:10:00,34.18,34.27,34.16,34.25,1043432.0,32.9318,33.0186,32.9126,32.9993,1043432.0
2024-01-04 11:20:00,34.25,34.27,34.23,34.26,752035.0,32.9993,33.0186,32.98,33.0089,752035.0
2024-01-04 11:30:00,34.26,34.31,34.25,34.27,847126.0,33.0089,33.0571,32.9993,33.0186,847126.0
2024-01-04 11:40:00,34.27,34.27,34.17,34.18,575651.0,33.0186,33.0186,32.9222,32.9318,575651.0
2024-01-04 11:50:00,34.18,34.18,34.11,34.14,600184.0,32.9318,32.9318,32.8644,32.8933,600184.0
2024-01-04 12:00:00,34.14,34.15,34.07,34.09,532492.0,32.8933,32.9029,32.8259,32.8451,532492.0
2024-01-04 12:10:00,34.09,34.13,34.07,34.11,697540.0,32.8451,32.8837,32.8259,32.8644,697540.0
2024-01-04 12:20:00,34.11,34.11,34.04,34.07,466192.0,32.8644,32.8644,32.797,32.8259,466192.0
2024-01-04 12:30:00,34.07,34.07,33.99,34.02,429635.0,32.8259,32.8259,32.7488,32.7777,429635.0
2024-01-04 12:40:00,34.01,34.03,33.94,33.98,554637.0,32.768,32.7873,32.7006,32.7391,554637.0
2024-01-04 12:50:00,33.98,33.99,33.92,33.95,375507.0,32.7391,32.7488,32.6813,32.7102,375507.0
2024-01-04 13:00:00,33.95,33.99,33.92,33.98,340959.0,32.7102,32.7488,32.6813,32.7391,340959.0
2024-01-04 13:10:00,33.97,34.0,33.94,33.95,345934.0,32.7295,32.7584,32.7006,32.7102,345934.0
2024-01-04 13:20:00,33.95,34.0,33.94,33.98,253578.0,32.7102,32.7584,32.7006,32.7391,253578.0
2024-01-04 13:30:00,33.99,34.01,33.94,33.98,593403.0,32.7488,32.768,32.7006,32.7391,593403.0
2024-01-04 13:40:00,33.98,34.04,33.96,34.04,333464.0,32.7391,32.797,32.7199,32.797,333464.0
2024-01-04 13:50:00,34.04,34.04,33.99,34.02,248375.0,32.797,32.797,32.7488,32.7777,248375.0
2024-01-04 14:00:00,34.02,34.06,33.96,33.98,678388.0,32.7777,32.8162,32.7199,32.7391,678388.0
2024-01-04 14:10:00,33.98,34.0,33.93,33.96,713608.0,32.7391,32.7584,32.691,32.7199,713608.0
2024-01-04 14:20:00,33.96,33.99,33.94,33.96,523519.0,32.7199,32.7488,32.7006,32.7199,523519.0
2024-01-04 14:30:00,33.96,33.97,33.92,33.95,507703.0,32.7199,32.7295,32.6813,32.7102,507703.0
2024-01-04 14:40:00,33.95,33.96,33.92,33.95,738555.0,32.7102,32.7199,32.6813,32.7102,738555.0
2024-01-04 14:50:00,33.95,33.96,33.9,33.9,640590.0,32.7102,32.7199,32.6621,32.6621,640590.0
2024-01-04 15:00:00,33.9,33.93,33.88,33.92,475440.0,32.6621,32.691,32.6428,32.6813,475440.0
2024-01-04 15:10:00,33.92,33.94,33.88,33.89,577731.0,32.6813,32.7006,32.6428,32.6524,577731.0
2024-01-04 15:20:00,33.89,33.9,33.85,33.89,627707.0,32.6524,32.6621,32.6139,32.6524,627707.0
2024-01-04 15:30:00,33.89,33.96,33.88,33.94,1146731.0,32.6524,32.7199,32.6428,32.7006,1146731.0
2024-01-04 15:40:00,33.94,33.95,33.84,33.84,1133598.0,32.7006,32.7102,32.6043,32.6043,1133598.0
2024-01-04 15:50:00,33.84,33.86,33.78,33.81,3763446.0,32.6043,32.6235,32.5464,32.5754,3763446.0
2024-01-05 09:30:00,33.77,33.99,33.71,33.95,1332079.0,32.5368,32.7488,32.479,32.7102,1332079.0
2024-01-05 09:40:00,33.95,34.12,33.88,34.11,1259121.0,32.7102,32.874,32.6428,32.8644,1259121.0
2024-01-05 09:50:00,34.12,34.35,34.11,34.3,1079667.0,32.874,33.0956,32.8644,33.0475,1079667.0
2024-01-05 10:00:00,34.31,34.54,34.3,34.49,2537168.0,33.0571,33.2787,33.0475,33.2305,2537168.0
2024-01-05 10:10:00,34.5,34.54,34.39,34.45,1500755.0,33.2402,33.2787,33.1342,33.192,1500755.0
2024-01-05 10:20:00,34.45,34.56,34.42,34.54,1673992.0,33.192,33.298,33.1631,33.2787,1673992.0
2024-01-05 10:30:00,34.54,34.59,34.48,34.57,1010087.0,33.2787,33.3269,33.2209,33.3076,1010087.0
2024-01-05 10:40:00,34.56,34.65,34.54,34.61,1080479.0,33.298,33.3847,33.2787,33.3461,1080479.0
2024-01-05 10:50:00,34.62,34.69,34.59,34.67,1223323.0,33.3558,33.4232,33.3269,33.4039,1223323.0
2024-01-05 11:00:00,34.67,34.67,34.57,34.59,1098913.0,33.4039,33.4039,33.3076,33.3269,1098913.0
2024-01-05 11:10:00,34.59,34.66,34.56,34.59,1012228.0,33.3269,33.3943,33.298,33.3269,1012228.0
2024-01-05 11:20:00,34.59,34.61,34.52,34.54,919018.0,33.3269,33.3461,33.2594,33.2787,919018.0
2024-01-05 11:30:00,34.53,34.58,34.53,34.57,1000645.0,33.2691,33.3172,33.2691,33.3076,1000645.0
2024-01-05 11:40:00,34.57,34.58,34.52,34.55,673842.0,33.3076,33.3172,33.2594,33.2883,673842.0
2024-01-05 11:50:00,34.55,34.57,34.5,34.55,562090.0,33.2883,33.3076,33.2402,33.2883,562090.0
2024-01-05 12:00:00,34.55,34.56,34.41,34.44,1168848.0,33.2883,33.298,33.1534,33.1823,1168848.0
2024-01-05 12:10:00,34.44,34.49,34.41,34.45,1089684.0,33.1823,33.2305,33.1534,33.192,1089684.0
2024-01-05 12:20:00,34.46,34.49,34.45,34.47,579517.0,33.2016,33.2305,33.192,33.2113,579517.0
2024-01-05 12:30:00,34.46,34.47,34.39,34.41,1041764.0,33.2016,33.2113,33.1342,33.1534,1041764.0
2024-01-05 12:40:00,34.4,34.47,34.4,34.45,520171.0,33.1438,33.2113,33.1438,33.192,520171.0
2024-01-05 12:50:00,34.44,34.49,34.44,34.45,527759.0,33.1823,33.2305,33.1823,33.192,527759.0
2024-01-05 13:00:00,34.45,34.46,34.36,34.4,915583.0,33.192,33.2016,33.1053,33.1438,915583.0
2024-01-05 13:10:00,34.41,34.42,34.31,34.34,994315.0,33.1534,33.1631,33.0571,33.086,994315.0
2024-01-05 13:20:00,34.34,34.45,34.34,34.44,580915.0,33.086,33.192,33.086,33.1823,580915.0
2024-01-05 13:30:00,34.44,34.51,34.43,34.51,530170.0,33.1823,33.2498,33.1727,33.2498,530170.0
2024-01-05 13:40:00,34.51,34.51,34.45,34.47,421285.0,33.2498,33.2498,33.192,33.2113,421285.0
2024-01-05 13:50:00,34.47,34.48,34.43,34.45,455140.0,33.2113,33.2209,33.1727,33.192,455140.0
2024-01-05 14:00:00,34.45,34.54,34.45,34.54,388882.0,33.192,33.2787,33.192,33.2787,388882.0
2024-01-05 14:10:00,34.54,34.56,34.5,34.52,678552.0,33.2787,33.298,33.2402,33.2594,678552.0
2024-01-05 14:20:00,34.51,34.56,34.49,34.52,402039.0,33.2498,33.298,33.2305,33.2594,402039.0
2024-01-05 14:30:00,34.52,34.54,34.48,34.48,489483.0,33.2594,33.2787,33.2209,33.2209,489483.0
2024-01-05 14:40:00,34.48,34.49,34.4,34.42,626367.0,33.2209,33.2305,33.1438,33.1631,626367.0
2024-01-05 14:50:00,34.42,34.43,34.35,34.39,859215.0,33.1631,33.1727,33.0956,33.1342,859215.0
2024-01-05 15:00:00,34.39,34.4,34.35,34.37,480200.0,33.1342,33.1438,33.0956,33.1149,480200.0
2024-01-05 15:10:00,34.38,34.41,34.34,34.35,940492.0,33.1245,33.1534,33.086,33.0956,940492.0
2024-01-05 15:20:00,34.35,34.4,34.3,34.35,797551.0,33.0956,33.1438,33.0475,33.0956,797551.0
2024-01-05 15:30:00,34.34,34.38,34.31,34.34,1149392.0,33.086,33.1245,33.0571,33.086,1149392.0
2024-01-05 15:40:00,34.34,34.41,34.33,34.37,1174258.0,33.086,33.1534,33.0764,33.1149,1174258.0
2024-01-05 15:50:00,34.37,34.47,34.34,34.44,2946559.0,33.1149,33.2113,33.086,33.1823,2946559.0
2024-01-08 09:30:00,34.3,34.3,33.95,33.98,2285543.0,33.0475,33.0475,32.7102,32.7391,2285543.0
2024-01-08 09:40:00,33.98,34.0,33.68,33.73,2066360.0,32.7391,32.7584,32.4501,32.4983,2066360.0
2024-01-08 09:50:00,33.73,33.92,33.72,33.81,1685635.0,32.4983,32.6813,32.4886,32.5754,1685635.0
2024-01-08 10:00:00,33.8,33.85,33.69,33.71,1504529.0,32.5657,32.6139,32.4597,32.479,1504529.0
2024-01-08 10:10:00,33.7,33.79,33.64,33.76,1397989.0,32.4694,32.5561,32.4116,32.5272,1397989.0
2024-01-08 10:20:00,33.76,33.83,33.71,33.81,1030998.0,32.5272,32.5946,32.479,32.5754,1030998.0
2024-01-08 10:30:00,33.81,33.93,33.8,33.93,847129.0,32.5754,32.691,32.5657,32.691,847129.0
2024-01-08 10:40:00,33.92,33.94,33.85,33.88,772355.0,32.6813,32.7006,32.6139,32.6428,772355.0
2024-01-08 10:50:00,33.88,33.9,33.86,33.89,555785.0,32.6428,32.6621,32.6235,32.6524,555785.0
2024-01-08 11:00:00,33.9,33.93,33.86,33.9,577421.0,32.6621,32.691,32.6235,32.6621,577421.0
2024-01-08 11:10:00,33.9,33.92,33.87,33.91,448025.0,32.6621,32.6813,32.6332,32.6717,448025.0
2024-01-08 11:20:00,33.92,33.94,33.87,33.9,456455.0,32.6813,32.7006,32.6332,32.6621,456455.0
2024-01-08 11:30:00,33.89,33.91,33.81,33.83,587952.0,32.6524,32.6717,32.5754,32.5946,587952.0
2024-01-08 11:40:00,33.83,33.85,33.79,33.8,587675.0,32.5946,32.6139,32.5561,32.5657,587675.0
2024-01-08 11:50:00,33.81,33.81,33.71,33.73,1018707.0,32.5754,32.5754,32.479,32.4983,1018707.0
2024-01-08 12:00:00,33.74,33.81,33.73,33.79,753457.0,32.5079,32.5754,32.4983,32.5561,753457.0
2024-01-08 12:10:00,33.78,33.8,33.73,33.77,502629.0,32.5464,32.5657,32.4983,32.5368,502629.0
2024-01-08 12:20:00,33.76,33.78,33.72,33.77,463321.0,32.5272,32.5464,32.4886,32.5368,463321.0
2024-01-08 12:30:00,33.77,33.83,33.76,33.82,381786.0,32.5368,32.5946,32.5272,32.585,381786.0
2024-01-08 12:40:00,33.82,33.82,33.77,33.79,338049.0,32.585,32.585,32.5368,32.5561,338049.0
2024-01-08 12:50:00,33.79,33.82,33.77,33.8,353247.0,32.5561,32.585,32.5368,32.5657,353247.0
2024-01-08 13:00:00,33.8,33.87,33.78,33.86,404931.0,32.5657,32.6332,32.5464,32.6235,404931.0
2024-01-08 13:10:00,33.86,33.86,33.78,33.79,397095.0,32.6235,32.6235,32.5464,32.5561,397095.0
2024-01-08 13:20:00,33.79,33.82,33.76,33.77,286168.0,32.5561,32.585,32.5272,32.5368,286168.0
2024-01-08 13:30:00,33.77,33.84,33.77,33.83,280455.0,32.5368,32.6043,32.5368,32.5946,280455.0
2024-01-08 13:40:00,33.82,33.89,33.81,33.86,337237.0,32.585,32.6524,32.5754,32.6235,337237.0
2024-01-08 13:50:00,33.87,33.9,33.84,33.89,276091.0,32.6332,32.6621,32.6043,32.6524,276091.0
2024-01-08 14:00:00,33.89,33.94,33.88,33.93,453801.0,32.6524,32.7006,32.6428,32.691,453801.0
2024-01-08 14:10:00,33.92,34.01,33.92,33.98,698854.0,32.6813,32.768,32.6813,32.7391,698854.0
2024-01-08 14:20:00,33.98,34.05,33.97,34.02,506426.0,32.7391,32.8066,32.7295,32.7777,506426.0
2024-01-08 14:30:00,34.02,34.05,33.99,34.01,361044.0,32.7777,32.8066,32.7488,32.768,361044.0
2024-01-08 14:40:00,34.01,34.02,33.97,33.98,454892.0,32.768,32.7777,32.7295,32.7391,454892.0
2024-01-08 14:50:00,33.99,34.04,33.98,34.02,525724.0,32.7488,32.797,32.7391,32.7777,525724.0
2024-01-08 15:00:00,34.02,34.02,33.97,33.98,621625.0,32.7777,32.7777,32.7295,32.7391,621625.0
2024-01-08 15:10:00,33.98,34.05,33.98,34.03,798949.0,32.7391,32.8066,32.7391,32.7873,798949.0
2024-01-08 15:20:00,34.03,34.07,34.0,34.06,882069.0,32.7873,32.8259,32.7584,32.8162,882069.0
2024-01-08 15:30:00,34.06,34.15,34.02,34.14,1617372.0,32.8162,32.9029,32.7777,32.8933,1617372.0
2024-01-08 15:40:00,34.14,34.18,34.07,34.07,1546175.0,32.8933,32.9318,32.8259,32.8259,1546175.0
2024-01-08 15:50:00,34.07,34.19,34.07,34.16,2554166.0,32.8259,32.9415,32.8259,32.9126,2554166.0
2024-01-09 09:30:00,33.82,33.84,33.6,33.65,1914147.0,32.585,32.6043,32.373,32.4212,1914147.0
2024-01-09 09:40:00,33.65,33.75,33.57,33.61,1177969.0,32.4212,32.5175,32.3441,32.3827,1177969.0
2024-01-09 09:50:00,33.61,33.66,33.54,33.62,1129186.0,32.3827,32.4308,32.3152,32.3923,1129186.0
2024-01-09 10:00:00,33.62,33.65,33.56,33.63,960212.0,32.3923,32.4212,32.3345,32.4019,960212.0
2024-01-09 10:10:00,33.64,33.71,33.61,33.66,1200513.0,32.4116,32.479,32.3827,32.4308,1200513.0
2024-01-09 10:20:00,33.66,33.69,33.61,33.65,667673.0,32.4308,32.4597,32.3827,32.4212,667673.0
2024-01-09 10:30:00,33.65,33.67,33.61,33.66,576011.0,32.4212,32.4405,32.3827,32.4308,576011.0
2024-01-09 10:40:00,33.65,33.67,33.6,33.64,735257.0,32.4212,32.4405,32.373,32.4116,735257.0
2024-01-09 10:50:00,33.64,33.65,33.55,33.55,621673.0,32.4116,32.4212,32.3248,32.3248,621673.0
2024-01-09 11:00:00,33.55,33.61,33.55,33.57,867507.0,32.3248,32.3827,32.3248,32.3441,867507.0
2024-01-09 11:10:00,33.58,33.63,33.57,33.61,581745.0,32.3538,32.4019,32.3441,32.3827,581745.0
2024-01-09 11:20:00,33.62,33.73,33.61,33.71,771658.0,32.3923,32.4983,32.3827,32.479,771658.0
2024-01-09 11:30:00,33.71,33.72,33.66,33.66,480115.0,32.479,32.4886,32.4308,32.4308,480115.0
2024-01-09 11:40:00,33.66,33.71,33.65,33.69,527073.0,32.4308,32.479,32.4212,32.4597,527073.0
2024-01-09 11:50:00,33.69,33.71,33.63,33.66,630029.0,32.4597,32.479,32.4019,32.4308,630029.0
2024-01-09 12:00:00,33.66,33.67,33.62,33.65,491571.0,32.4308,32.4405,32.3923,32.4212,491571.0
2024-01-09 12:10:00,33.65,33.7,33.64,33.69,494411.0,32.4212,32.4694,32.4116,32.4597,494411.0
2024-01-09 12:20:00,33.69,33.74,33.68,33.73,481240.0,32.4597,32.5079,32.4501,32.4983,481240.0
2024-01-09 12:30:00,33.73,33.74,33.7,33.72,296786.0,32.4983,32.5079,32.4694,32.4886,296786.0
2024-01-09 12:40:00,33.72,33.72,33.65,33.66,338151.0,32.4886,32.4886,32.4212,32.4308,338151.0
2024-01-09 12:50:00,33.66,33.7,33.66,33.66,316423.0,32.4308,32.4694,32.4308,32.4308,316423.0
2024-01-09 13:00:00,33.66,33.75,33.66,33.67,405021.0,32.4308,32.5175,32.4308,32.4405,405021.0
2024-01-09 13:10:00,33.67,33.69,33.65,33.67,343511.0,32.4405,32.4597,32.4212,32.4405,343511.0
2024-01-09 13:20:00,33.67,33.69,33.57,33.59,578229.0,32.4405,32.4597,32.3441,32.3634,578229.0
2024-01-09 13:30:00,33.58,33.59,33.53,33.57,689094.0,32.3538,32.3634,32.3056,32.3441,689094.0
2024-01-09 13:40:00,33.57,33.65,33.55,33.64,518871.0,32.3441,32.4212,32.3248,32.4116,518871.0
2024-01-09 13:50:00,33.64,33.72,33.63,33.64,324628.0,32.4116,32.4886,32.4019,32.4116,324628.0
2024-01-09 14:00:00,33.64,33.65,33.6,33.61,574237.0,32.4116,32.4212,32.373,32.3827,574237.0
2024-01-09 14:10:00,33.61,33.62,33.51,33.53,589714.0,32.3827,32.3923,32.2863,32.3056,589714.0
2024-01-09 14:20:00,33.52,33.56,33.52,33.55,467130.0,32.2959,32.3345,32.2959,32.3248,467130.0
2024-01-09 14:30:00,33.55,33.58,33.52,33.53,529310.0,32.3248,32.3538,32.2959,32.3056,529310.0
2024-01-09 14:40:00,33.53,33.55,33.51,33.52,719938.0,32.3056,32.3248,32.2863,32.2959,719938.0
2024-01-09 14:50:00,33.52,33.57,33.52,33.55,804592.0,32.2959,32.3441,32.2959,32.3248,804592.0
2024-01-09 15:00:00,33.55,33.59,33.54,33.56,646884.0,32.3248,32.3634,32.3152,32.3345,646884.0
2024-01-09 15:10:00,33.55,33.6,33.55,33.58,869165.0,32.3248,32.373,32.3248,32.3538,869165.0
2024-01-09 15:20:00,33.57,33.63,33.57,33.59,971940.0,32.3441,32.4019,32.3441,32.3634,971940.0
2024-01-09 15:30:00,33.59,33.63,33.56,33.63,831296.0,32.3634,32.4019,32.3345,32.4019,831296.0
2024-01-09 15:40:00,33.62,33.63,33.57,33.6,1135061.0,32.3923,32.4019,32.3441,32.373,1135061.0
2024-01-09 15:50:00,33.61,33.68,33.59,33.65,3137992.0,32.3827,32.4501,32.3634,32.4212,3137992.0
2024-01-10 09:30:00,33.49,33.55,33.27,33.45,1710996.0,32.267,32.3248,32.0551,32.2285,1710996.0
2024-01-10 09:40:00,33.45,33.49,33.38,33.41,742060.0,32.2285,32.267,32.1611,32.19,742060.0
2024-01-10 09:50:00,33.42,33.43,33.32,33.36,477909.0,32.1996,32.2092,32.1032,32.1418,477909.0
2024-01-10 10:00:00,33.36,33.39,33.31,33.38,848784.0,32.1418,32.1707,32.0936,32.1611,848784.0
2024-01-10 10:10:00,33.38,33.38,33.32,33.33,468091.0,32.1611,32.1611,32.1032,32.1129,468091.0
2024-01-10 10:20:00,33.32,33.42,33.32,33.41,638051.0,32.1032,32.1996,32.1032,32.19,638051.0
2024-01-10 10:30:00,33.41,33.48,33.4,33.47,624314.0,32.19,32.2574,32.1803,32.2478,624314.0
2024-01-10 10:40:00,33.47,33.47,33.36,33.41,793593.0,32.2478,32.2478,32.1418,32.19,793593.0
2024-01-10 10:50:00,33.41,33.44,33.4,33.42,492898.0,32.19,32.2189,32.1803,32.1996,492898.0
2024-01-10 11:00:00,33.43,33.44,33.38,33.42,537198.0,32.2092,32.2189,32.1611,32.1996,537198.0
2024-01-10 11:10:00,33.43,33.46,33.39,33.44,572826.0,32.2092,32.2381,32.1707,32.2189,572826.0
2024-01-10 11:20:00,33.44,33.47,33.39,33.41,565316.0,32.2189,32.2478,32.1707,32.19,565316.0
2024-01-10 11:30:00,33.41,33.42,33.35,33.36,580693.0,32.19,32.1996,32.1322,32.1418,580693.0
2024-01-10 11:40:00,33.36,33.39,33.35,33.38,483544.0,32.1418,32.1707,32.1322,32.1611,483544.0
2024-01-10 11:50:00,33.38,33.38,33.32,33.35,413177.0,32.1611,32.1611,32.1032,32.1322,413177.0
2024-01-10 12:00:00,33.36,33.36,33.31,33.34,780146.0,32.1418,32.1418,32.0936,32.1225,780146.0
2024-01-10 12:10:00,33.34,33.34,33.28,33.3,609408.0,32.1225,32.1225,32.0647,32.084,609408.0
2024-01-10 12:20:00,33.29,33.31,33.28,33.29,712123.0,32.0743,32.0936,32.0647,32.0743,712123.0
2024-01-10 12:30:00,33.29,33.31,33.24,33.31,777248.0,32.0743,32.0936,32.0262,32.0936,777248.0
2024-01-10 12:40:00,33.3,33.31,33.25,33.28,427842.0,32.084,32.0936,32.0358,32.0647,427842.0
2024-01-10 12:50:00,33.27,33.3,33.27,33.29,402497.0,32.0551,32.084,32.0551,32.0743,402497.0
2024-01-10 13:00:00,33.29,33.38,33.28,33.35,647407.0,32.0743,32.1611,32.0647,32.1322,647407.0
2024-01-10 13:10:00,33.35,33.36,33.28,33.32,502129.0,32.1322,32.1418,32.0647,32.1032,502129.0
2024-01-10 13:20:00,33.32,33.35,33.3,33.33,396190.0,32.1032,32.1322,32.084,32.1129,396190.0
2024-01-10 13:30:00,33.33,33.34,33.3,33.32,234770.0,32.1129,32.1225,32.084,32.1032,234770.0
2024-01-10 13:40:00,33.32,33.38,33.31,33.37,340223.0,32.1032,32.1611,32.0936,32.1514,340223.0
2024-01-10 13:50:00,33.37,33.39,33.36,33.37,359954.0,32.1514,32.1707,32.1418,32.1514,359954.0
2024-01-10 14:00:00,33.38,33.38,33.33,33.37,524421.0,32.1611,32.1611,32.1129,32.1514,524421.0
2024-01-10 14:10:00,33.38,33.48,33.37,33.44,1033199.0,32.1611,32.2574,32.1514,32.2189,1033199.0
2024-01-10 14:20:00,33.44,33.48,33.41,33.47,519242.0,32.2189,32.2574,32.19,32.2478,519242.0
2024-01-10 14:30:00,33.47,33.48,33.42,33.45,752100.0,32.2478,32.2574,32.1996,32.2285,752100.0
2024-01-10 14:40:00,33.45,33.52,33.43,33.48,571335.0,32.2285,32.2959,32.2092,32.2574,571335.0
2024-01-10 14:50:00,33.48,33.54,33.48,33.52,654985.0,32.2574,32.3152,32.2574,32.2959,654985.0
2024-01-10 15:00:00,33.52,33.59,33.51,33.56,1170980.0,32.2959,32.3634,32.2863,32.3345,1170980.0
2024-01-10 15:10:00,33.57,33.58,33.52,33.55,880620.0,32.3441,32.3538,32.2959,32.3248,880620.0
2024-01-10 15:20:00,33.55,33.56,33.48,33.55,802677.0,32.3248,32.3345,32.2574,32.3248,802677.0
2024-01-10 15:30:00,33.55,33.61,33.52,33.59,775848.0,32.3248,32.3827,32.2959,32.3634,775848.0
2024-01-10 15:40:00,33.59,33.59,33.51,33.52,1112705.0,32.3634,32.3634,32.2863,32.2959,1112705.0
2024-01-10 15:50:00,33.52,33.63,33.49,33.59,2958805.0,32.2959,32.4019,32.267,32.3634,2958805.0
2024-01-11 09:30:00,33.36,33.5,33.11,33.18,1789852.0,32.1418,32.2767,31.9009,31.9684,1789852.0
2024-01-11 09:40:00,33.18,33.29,33.17,33.21,987115.0,31.9684,32.0743,31.9587,31.9973,987115.0
2024-01-11 09:50:00,33.21,33.23,33.11,33.13,1058527.0,31.9973,32.0165,31.9009,31.9202,1058527.0
2024-01-11 10:00:00,33.13,33.14,32.84,32.84,1683841.0,31.9202,31.9298,31.6408,31.6408,1683841.0
2024-01-11 10:10:00,32.84,32.92,32.78,32.9,2618304.0,31.6408,31.7179,31.583,31.6986,2618304.0
2024-01-11 10:20:00,32.9,33.0,32.85,32.99,1046869.0,31.6986,31.7949,31.6504,31.7853,1046869.0
2024-01-11 10:30:00,32.98,33.06,32.92,33.01,1049727.0,31.7757,31.8527,31.7179,31.8046,1049727.0
2024-01-11 10:40:00,33.01,33.03,32.93,32.95,915540.0,31.8046,31.8238,31.7275,31.7468,915540.0
2024-01-11 10:50:00,32.95,32.98,32.87,32.97,963576.0,31.7468,31.7757,31.6697,31.766,963576.0
2024-01-11 11:00:00,32.98,33.0,32.9,32.95,1170706.0,31.7757,31.7949,31.6986,31.7468,1170706.0
2024-01-11 11:10:00,32.95,32.99,32.81,32.89,1429185.0,31.7468,31.7853,31.6119,31.6889,1429185.0
2024-01-11 11:20:00,32.89,32.95,32.88,32.9,878321.0,31.6889,31.7468,31.6793,31.6986,878321.0
2024-01-11 11:30:00,32.89,32.98,32.89,32.91,925510.0,31.6889,31.7757,31.6889,31.7082,925510.0
2024-01-11 11:40:00,32.91,32.97,32.89,32.95,833129.0,31.7082,31.766,31.6889,31.7468,833129.0
2024-01-11 11:50:00,32.96,32.97,32.87,32.88,717250.0,31.7564,31.766,31.6697,31.6793,717250.0
2024-01-11 12:00:00,32.89,32.95,32.86,32.94,686041.0,31.6889,31.7468,31.66,31.7371,686041.0
2024-01-11 12:10:00,32.94,32.99,32.91,32.97,771556.0,31.7371,31.7853,31.7082,31.766,771556.0
2024-01-11 12:20:00,32.97,33.0,32.9,32.9,795461.0,31.766,31.7949,31.6986,31.6986,795461.0
2024-01-11 12:30:00,32.91,32.95,32.9,32.93,354884.0,31.7082,31.7468,31.6986,31.7275,354884.0
2024-01-11 12:40:00,32.93,33.0,32.93,32.95,783242.0,31.7275,31.7949,31.7275,31.7468,783242.0
2024-01-11 12:50:00,32.95,32.99,32.9,32.94,564097.0,31.7468,31.7853,31.6986,31.7371,564097.0
2024-01-11 13:00:00,32.95,33.04,32.94,33.03,777637.0,31.7468,31.8335,31.7371,31.8238,777637.0
2024-01-11 13:10:00,33.03,33.07,32.98,33.02,718129.0,31.8238,31.8624,31.7757,31.8142,718129.0
2024-01-11 13:20:00,33.02,33.05,33.0,33.01,518383.0,31.8142,31.8431,31.7949,31.8046,518383.0
2024-01-11 13:30:00,33.01,33.02,32.96,32.97,424227.0,31.8046,31.8142,31.7564,31.766,424227.0
2024-01-11 13:40:00,32.97,33.03,32.96,33.01,560105.0,31.766,31.8238,31.7564,31.8046,560105.0
2024-01-11 13:50:00,33.02,33.1,32.98,33.08,618365.0,31.8142,31.8913,31.7757,31.872,618365.0
2024-01-11 14:00:00,33.09,33.11,33.04,33.06,526393.0,31.8816,31.9009,31.8335,31.8527,526393.0
2024-01-11 14:10:00,33.05,33.07,33.02,33.04,828492.0,31.8431,31.8624,31.8142,31.8335,828492.0
2024-01-11 14:20:00,33.04,33.11,33.01,33.09,535195.0,31.8335,31.9009,31.8046,31.8816,535195.0
2024-01-11 14:30:00,33.1,33.12,33.07,33.1,470820.0,31.8913,31.9105,31.8624,31.8913,470820.0
2024-01-11 14:40:00,33.09,33.12,33.06,33.09,690575.0,31.8816,31.9105,31.8527,31.8816,690575.0
2024-01-11 14:50:00,33.09,33.14,33.08,33.13,783385.0,31.8816,31.9298,31.872,31.9202,783385.0
2024-01-11 15:00:00,33.13,33.14,33.07,33.09,669609.0,31.9202,31.9298,31.8624,31.8816,669609.0
2024-01-11 15:10:00,33.09,33.12,33.05,33.09,771888.0,31.8816,31.9105,31.8431,31.8816,771888.0
2024-01-11 15:20:00,33.09,33.14,33.08,33.09,810987.0,31.8816,31.9298,31.872,31.8816,810987.0
2024-01-11 15:30:00,33.09,33.15,33.08,33.13,981847.0,31.8816,31.9395,31.872,31.9202,981847.0
2024-01-11 15:40:00,33.12,33.15,33.09,33.13,1805984.0,31.9105,31.9395,31.8816,31.9202,1805984.0
2024-01-11 15:50:00,33.12,33.19,33.1,33.15,4103872.0,31.9105,31.978,31.8913,31.9395,4103872.0
2024-01-12 09:30:00,32.25,33.15,32.11,33.02,5128793.0,31.0723,31.9395,30.9374,31.8142,5128793.0
2024-01-12 09:40:00,33.02,33.16,32.77,32.77,2469801.0,31.8142,31.9491,31.5733,31.5733,2469801.0
2024-01-12 09:50:00,32.78,32.88,32.51,32.52,1871452.0,31.583,31.6793,31.3228,31.3325,1871452.0
2024-01-12 10:00:00,32.53,32.59,32.32,32.58,2685063.0,31.3421,31.3999,31.1398,31.3903,2685063.0
2024-01-12 10:10:00,32.58,32.59,32.36,32.37,2027660.0,31.3903,31.3999,31.1783,31.1879,2027660.0
2024-01-12 10:20:00,32.37,32.52,32.36,32.42,1418643.0,31.1879,31.3325,31.1783,31.2361,1418643.0
2024-01-12 10:30:00,32.42,32.71,32.42,32.61,1255274.0,31.2361,31.5155,31.2361,31.4192,1255274.0
2024-01-12 10:40:00,32.62,32.67,32.46,32.47,1073110.0,31.4288,31.477,31.2747,31.2843,1073110.0
2024-01-12 10:50:00,32.47,32.51,32.3,32.35,1131167.0,31.2843,31.3228,31.1205,31.1687,1131167.0
2024-01-12 11:00:00,32.35,32.37,32.22,32.29,1019988.0,31.1687,31.1879,31.0434,31.1109,1019988.0
2024-01-12 11:10:00,32.29,32.36,32.24,32.25,877653.0,31.1109,31.1783,31.0627,31.0723,877653.0
2024-01-12 11:20:00,32.26,32.98,31.96,32.52,8037482.0,31.082,31.7757,30.7929,31.3325,8037482.0
2024-01-12 11:30:00,32.53,32.99,32.29,32.38,3357899.0,31.3421,31.7853,31.1109,31.1976,3357899.0
2024-01-12 11:40:00,32.39,32.46,32.25,32.26,1585761.0,31.2072,31.2747,31.0723,31.082,1585761.0
2024-01-12 11:50:00,32.27,32.49,32.23,32.45,1556661.0,31.0916,31.3036,31.053,31.265,1556661.0
2024-01-12 12:00:00,32.45,32.65,32.44,32.65,1460900.0,31.265,31.4577,31.2554,31.4577,1460900.0
2024-01-12 12:10:00,32.65,32.8,32.64,32.78,1673547.0,31.4577,31.6022,31.4481,31.583,1673547.0
2024-01-12 12:20:00,32.78,32.79,32.6,32.65,994622.0,31.583,31.5926,31.4095,31.4577,994622.0
2024-01-12 12:30:00,32.65,32.76,32.6,32.65,1106655.0,31.4577,31.5637,31.4095,31.4577,1106655.0
2024-01-12 12:40:00,32.65,32.71,32.61,32.67,584762.0,31.4577,31.5155,31.4192,31.477,584762.0
2024-01-12 12:50:00,32.66,32.71,32.6,32.71,548984.0,31.4673,31.5155,31.4095,31.5155,548984.0
2024-01-12 13:00:00,32.71,32.76,32.69,32.75,688116.0,31.5155,31.5637,31.4963,31.5541,688116.0
2024-01-12 13:10:00,32.75,32.8,32.73,32.76,664605.0,31.5541,31.6022,31.5348,31.5637,664605.0
2024-01-12 13:20:00,32.76,32.79,32.71,32.72,833484.0,31.5637,31.5926,31.5155,31.5252,833484.0
2024-01-12 13:30:00,32.72,32.75,32.68,32.75,464187.0,31.5252,31.5541,31.4866,31.5541,464187.0
2024-01-12 13:40:00,32.75,32.87,32.74,32.87,614048.0,31.5541,31.6697,31.5444,31.6697,614048.0
2024-01-12 13:50:00,32.87,32.91,32.82,32.9,748890.0,31.6697,31.7082,31.6215,31.6986,748890.0
2024-01-12 14:00:00,32.89,32.98,32.89,32.98,742598.0,31.6889,31.7757,31.6889,31.7757,742598.0
2024-01-12 14:10:00,32.97,33.0,32.93,32.98,1165121.0,31.766,31.7949,31.7275,31.7757,1165121.0
2024-01-12 14:20:00,32.98,33.19,32.95,33.09,2304430.0,31.7757,31.978,31.7468,31.8816,2304430.0
2024-01-12 14:30:00,33.09,33.09,32.96,32.98,1369050.0,31.8816,31.8816,31.7564,31.7757,1369050.0
2024-01-12 14:40:00,32.98,32.99,32.85,32.95,929590.0,31.7757,31.7853,31.6504,31.7468,929590.0
2024-01-12 14:50:00,32.95,32.97,32.9,32.9,692407.0,31.7468,31.766,31.6986,31.6986,692407.0
2024-01-12 15:00:00,32.91,32.97,32.89,32.95,754905.0,31.7082,31.766,31.6889,31.7468,754905.0
2024-01-12 15:10:00,32.95,32.97,32.85,32.86,1073832.0,31.7468,31.766,31.6504,31.66,1073832.0
2024-01-12 15:20:00,32.85,32.88,32.78,32.84,814131.0,31.6504,31.6793,31.583,31.6408,814131.0
2024-01-12 15:30:00,32.84,32.9,32.79,32.88,1024895.0,31.6408,31.6986,31.5926,31.6793,1024895.0
2024-01-12 15:40:00,32.88,32.88,32.75,32.82,1326934.0,31.6793,31.6793,31.5541,31.6215,1326934.0
2024-01-12 15:50:00,32.82,32.85,32.77,32.8,4844974.0,31.6215,31.6504,31.5733,31.6022,4844974.0
2024-01-16 09:30:00,32.41,32.51,32.13,32.16,2586485.0,31.2265,31.3228,30.9567,30.9856,2586485.0
2024-01-16 09:40:00,32.16,32.17,31.84,31.9,1782230.0,30.9856,30.9952,30.6773,30.7351,1782230.0
2024-01-16 09:50:00,31.9,32.04,31.85,32.04,1976799.0,30.7351,30.87,30.6869,30.87,1976799.0
2024-01-16 10:00:00,32.04,32.06,31.85,31.87,1658931.0,30.87,30.8893,30.6869,30.7062,1658931.0
2024-01-16 10:10:00,31.87,32.05,31.82,32.04,1583468.0,30.7062,30.8796,30.658,30.87,1583468.0
2024-01-16 10:20:00,32.04,32.13,32.0,32.08,1170472.0,30.87,30.9567,30.8314,30.9085,1170472.0
2024-01-16 10:30:00,32.08,32.18,32.04,32.18,1106225.0,30.9085,31.0049,30.87,31.0049,1106225.0
2024-01-16 10:40:00,32.18,32.19,32.12,32.16,1229605.0,31.0049,31.0145,30.9471,30.9856,1229605.0
2024-01-16 10:50:00,32.17,32.18,32.03,32.06,1885493.0,30.9952,31.0049,30.8604,30.8893,1885493.0
2024-01-16 11:00:00,32.06,32.07,31.91,32.01,1549975.0,30.8893,30.8989,30.7447,30.8411,1549975.0
2024-01-16 11:10:00,32.01,32.16,31.99,32.14,1320267.0,30.8411,30.9856,30.8218,30.9663,1320267.0
2024-01-16 11:20:00,32.13,32.26,32.13,32.14,1141545.0,30.9567,31.082,30.9567,30.9663,1141545.0
2024-01-16 11:30:00,32.15,32.22,32.14,32.19,972505.0,30.976,31.0434,30.9663,31.0145,972505.0
2024-01-16 11:40:00,32.19,32.21,32.14,32.17,764406.0,31.0145,31.0338,30.9663,30.9952,764406.0
2024-01-16 11:50:00,32.18,32.23,32.17,32.2,976185.0,31.0049,31.053,30.9952,31.0241,976185.0
2024-01-16 12:00:00,32.2,32.22,32.13,32.18,714003.0,31.0241,31.0434,30.9567,31.0049,714003.0
2024-01-16 12:10:00,32.18,32.21,32.11,32.13,587460.0,31.0049,31.0338,30.9374,30.9567,587460.0
2024-01-16 12:20:00,32.12,32.2,32.12,32.12,582045.0,30.9471,31.0241,30.9471,30.9471,582045.0
2024-01-16 12:30:00,32.13,32.17,32.1,32.13,574863.0,30.9567,30.9952,30.9278,30.9567,574863.0
2024-01-16 12:40:00,32.13,32.15,32.09,32.09,605762.0,30.9567,30.976,30.9182,30.9182,605762.0
2024-01-16 12:50:00,32.09,32.12,32.08,32.12,604426.0,30.9182,30.9471,30.9085,30.9471,604426.0
2024-01-16 13:00:00,32.12,32.15,32.1,32.12,557590.0,30.9471,30.976,30.9278,30.9471,557590.0
2024-01-16 13:10:00,32.12,32.23,32.11,32.2,862680.0,30.9471,31.053,30.9374,31.0241,862680.0
2024-01-16 13:20:00,32.21,32.22,32.16,32.21,638347.0,31.0338,31.0434,30.9856,31.0338,638347.0
2024-01-16 13:30:00,32.2,32.24,32.17,32.18,797315.0,31.0241,31.0627,30.9952,31.0049,797315.0
2024-01-16 13:40:00,32.17,32.19,32.11,32.14,597499.0,30.9952,31.0145,30.9374,30.9663,597499.0
2024-01-16 13:50:00,32.14,32.15,32.08,32.11,725897.0,30.9663,30.976,30.9085,30.9374,725897.0
2024-01-16 14:00:00,32.11,32.13,32.02,32.02,899182.0,30.9374,30.9567,30.8507,30.8507,899182.0
2024-01-16 14:10:00,32.03,32.05,31.97,31.98,832932.0,30.8604,30.8796,30.8025,30.8122,832932.0
2024-01-16 14:20:00,31.97,32.06,31.96,32.0,563471.0,30.8025,30.8893,30.7929,30.8314,563471.0
2024-01-16 14:30:00,32.0,32.05,31.97,32.02,757568.0,30.8314,30.8796,30.8025,30.8507,757568.0
2024-01-16 14:40:00,32.02,32.05,32.0,32.02,912086.0,30.8507,30.8796,30.8314,30.8507,912086.0
2024-01-16 14:50:00,32.02,32.03,31.97,31.98,767481.0,30.8507,30.8604,30.8025,30.8122,767481.0
2024-01-16 15:00:00,31.98,32.01,31.94,31.99,925325.0,30.8122,30.8411,30.7736,30.8218,925325.0
2024-01-16 15:10:00,31.99,32.02,31.97,32.01,1179037.0,30.8218,30.8507,30.8025,30.8411,1179037.0
2024-01-16 15:20:00,32.01,32.03,31.95,31.96,910263.0,30.8411,30.8604,30.7833,30.7929,910263.0
2024-01-16 15:30:00,31.96,32.02,31.93,32.0,1859375.0,30.7929,30.8507,30.764,30.8314,1859375.0
2024-01-16 15:40:00,32.0,32.06,31.97,32.05,2614829.0,30.8314,30.8893,30.8025,30.8796,2614829.0
2024-01-16 15:50:00,32.04,32.14,32.01,32.12,4579847.0,30.87,30.9663,30.8411,30.9471,4579847.0
2024-01-17 09:30:00,31.72,31.72,31.27,31.43,5039810.0,30.5617,30.5617,30.1281,30.2823,5039810.0
2024-01-17 09:40:00,31.43,31.79,31.4,31.78,2770281.0,30.2823,30.6291,30.2534,30.6195,2770281.0
2024-01-17 09:50:00,31.78,31.87,31.73,31.83,1812639.0,30.6195,30.7062,30.5713,30.6677,1812639.0
2024-01-17 10:00:00,31.84,31.99,31.81,31.95,1625519.0,30.6773,30.8218,30.6484,30.7833,1625519.0
2024-01-17 10:10:00,31.94,31.99,31.82,31.82,1078295.0,30.7736,30.8218,30.658,30.658,1078295.0
2024-01-17 10:20:00,31.82,31.87,31.8,31.84,1324440.0,30.658,30.7062,30.6388,30.6773,1324440.0
2024-01-17 10:30:00,31.84,31.89,31.79,31.87,1011992.0,30.6773,30.7255,30.6291,30.7062,1011992.0
2024-01-17 10:40:00,31.88,31.9,31.83,31.88,1260320.0,30.7158,30.7351,30.6677,30.7158,1260320.0
2024-01-17 10:50:00,31.88,31.89,31.7,31.73,953268.0,30.7158,30.7255,30.5424,30.5713,953268.0
2024-01-17 11:00:00,31.72,31.89,31.72,31.89,810710.0,30.5617,30.7255,30.5617,30.7255,810710.0
2024-01-17 11:10:00,31.89,31.91,31.83,31.85,684899.0,30.7255,30.7447,30.6677,30.6869,684899.0
2024-01-17 11:20:00,31.85,31.88,31.79,31.82,717965.0,30.6869,30.7158,30.6291,30.658,717965.0
2024-01-17 11:30:00,31.82,31.87,31.77,31.87,1188808.0,30.658,30.7062,30.6098,30.7062,1188808.0
2024-01-17 11:40:00,31.87,31.91,31.82,31.89,1451272.0,30.7062,30.7447,30.658,30.7255,1451272.0
2024-01-17 11:50:00,31.89,31.91,31.84,31.89,514118.0,30.7255,30.7447,30.6773,30.7255,514118.0
2024-01-17 12:00:00,31.88,31.89,31.81,31.82,510746.0,30.7158,30.7255,30.6484,30.658,510746.0
2024-01-17 12:10:00,31.82,31.85,31.76,31.77,1093166.0,30.658,30.6869,30.6002,30.6098,1093166.0
2024-01-17 12:20:00,31.77,31.82,31.72,31.73,1408796.0,30.6098,30.658,30.5617,30.5713,1408796.0
2024-01-17 12:30:00,31.73,31.77,31.68,31.7,541820.0,30.5713,30.6098,30.5231,30.5424,541820.0
2024-01-17 12:40:00,31.71,31.78,31.7,31.78,458724.0,30.552,30.6195,30.5424,30.6195,458724.0
2024-01-17 12:50:00,31.78,31.8,31.75,31.76,528772.0,30.6195,30.6388,30.5906,30.6002,528772.0
2024-01-17 13:00:00,31.76,31.79,31.73,31.74,407946.0,30.6002,30.6291,30.5713,30.5809,407946.0
2024-01-17 13:10:00,31.74,31.78,31.7,31.71,695396.0,30.5809,30.6195,30.5424,30.552,695396.0
2024-01-17 13:20:00,31.71,31.72,31.66,31.68,486230.0,30.552,30.5617,30.5039,30.5231,486230.0
2024-01-17 13:30:00,31.68,31.69,31.65,31.67,552508.0,30.5231,30.5328,30.4942,30.5135,552508.0
2024-01-17 13:40:00,31.67,31.72,31.65,31.69,505865.0,30.5135,30.5617,30.4942,30.5328,505865.0
2024-01-17 13:50:00,31.7,31.74,31.68,31.74,605587.0,30.5424,30.5809,30.5231,30.5809,605587.0
2024-01-17 14:00:00,31.74,31.79,31.73,31.75,428385.0,30.5809,30.6291,30.5713,30.5906,428385.0
2024-01-17 14:10:00,31.75,31.75,31.68,31.69,473161.0,30.5906,30.5906,30.5231,30.5328,473161.0
2024-01-17 14:20:00,31.69,31.74,31.67,31.73,565445.0,30.5328,30.5809,30.5135,30.5713,565445.0
2024-01-17 14:30:00,31.74,31.75,31.69,31.69,591379.0,30.5809,30.5906,30.5328,30.5328,591379.0
2024-01-17 14:40:00,31.7,31.71,31.66,31.69,543090.0,30.5424,30.552,30.5039,30.5328,543090.0
2024-01-17 14:50:00,31.69,31.7,31.67,31.67,346076.0,30.5328,30.5424,30.5135,30.5135,346076.0
2024-01-17 15:00:00,31.67,31.68,31.63,31.65,590903.0,30.5135,30.5231,30.475,30.4942,590903.0
2024-01-17 15:10:00,31.66,31.71,31.64,31.7,752461.0,30.5039,30.552,30.4846,30.5424,752461.0
2024-01-17 15:20:00,31.71,31.72,31.68,31.69,647197.0,30.552,30.5617,30.5231,30.5328,647197.0
2024-01-17 15:30:00,31.69,31.81,31.69,31.8,1011595.0,30.5328,30.6484,30.5328,30.6388,1011595.0
2024-01-17 15:40:00,31.8,31.81,31.77,31.77,1151246.0,30.6388,30.6484,30.6098,30.6098,1151246.0
2024-01-17 15:50:00,31.78,31.84,31.77,31.82,3506757.0,30.6195,30.6773,30.6098,30.658,3506757.0
2024-01-18 09:30:00,31.73,31.77,31.45,31.61,1804299.0,30.5713,30.6098,30.3015,30.4557,1804299.0
2024-01-18 09:40:00,31.61,31.63,31.48,31.52,1165845.0,30.4557,30.475,30.3304,30.369,1165845.0
2024-01-18 09:50:00,31.52,31.59,31.4,31.57,928726.0,30.369,30.4364,30.2534,30.4172,928726.0
2024-01-18 10:00:00,31.57,31.67,31.52,31.67,1311986.0,30.4172,30.5135,30.369,30.5135,1311986.0
2024-01-18 10:10:00,31.67,31.76,31.63,31.64,870151.0,30.5135,30.6002,30.475,30.4846,870151.0
2024-01-18 10:20:00,31.64,31.66,31.57,31.59,598607.0,30.4846,30.5039,30.4172,30.4364,598607.0
2024-01-18 10:30:00,31.6,31.67,31.58,31.63,589459.0,30.4461,30.5135,30.4268,30.475,589459.0
2024-01-18 10:40:00,31.63,31.65,31.52,31.57,616489.0,30.475,30.4942,30.369,30.4172,616489.0
2024-01-18 10:50:00,31.56,31.58,31.5,31.52,650485.0,30.4075,30.4268,30.3497,30.369,650485.0
2024-01-18 11:00:00,31.51,31.53,31.44,31.51,525233.0,30.3593,30.3786,30.2919,30.3593,525233.0
2024-01-18 11:10:00,31.52,31.6,31.51,31.56,674817.0,30.369,30.4461,30.3593,30.4075,674817.0
2024-01-18 11:20:00,31.55,31.6,31.53,31.6,424172.0,30.3979,30.4461,30.3786,30.4461,424172.0
2024-01-18 11:30:00,31.6,31.61,31.52,31.53,681774.0,30.4461,30.4557,30.369,30.3786,681774.0
2024-01-18 11:40:00,31.53,31.6,31.44,31.46,1848699.0,30.3786,30.4461,30.2919,30.3112,1848699.0
2024-01-18 11:50:00,31.45,31.53,31.45,31.51,660587.0,30.3015,30.3786,30.3015,30.3593,660587.0
2024-01-18 12:00:00,31.51,31.52,31.43,31.5,840961.0,30.3593,30.369,30.2823,30.3497,840961.0
2024-01-18 12:10:00,31.49,31.55,31.46,31.53,451578.0,30.3401,30.3979,30.3112,30.3786,451578.0
2024-01-18 12:20:00,31.53,31.58,31.52,31.54,579167.0,30.3786,30.4268,30.369,30.3882,579167.0
2024-01-18 12:30:00,31.54,31.59,31.52,31.58,423903.0,30.3882,30.4364,30.369,30.4268,423903.0
2024-01-18 12:40:00,31.58,31.61,31.53,31.61,557391.0,30.4268,30.4557,30.3786,30.4557,557391.0
2024-01-18 12:50:00,31.61,31.62,31.54,31.57,546826.0,30.4557,30.4653,30.3882,30.4172,546826.0
2024-01-18 13:00:00,31.57,31.61,31.55,31.57,523314.0,30.4172,30.4557,30.3979,30.4172,523314.0
2024-01-18 13:10:00,31.58,31.66,31.56,31.63,490779.0,30.4268,30.5039,30.4075,30.475,490779.0
2024-01-18 13:20:00,31.63,31.67,31.61,31.65,486078.0,30.475,30.5135,30.4557,30.4942,486078.0
2024-01-18 13:30:00,31.64,31.67,31.6,31.67,497518.0,30.4846,30.5135,30.4461,30.5135,497518.0
2024-01-18 13:40:00,31.67,31.68,31.61,31.62,521875.0,30.5135,30.5231,30.4557,30.4653,521875.0
2024-01-18 13:50:00,31.62,31.64,31.58,31.58,374304.0,30.4653,30.4846,30.4268,30.4268,374304.0
2024-01-18 14:00:00,31.58,31.63,31.58,31.6,432648.0,30.4268,30.475,30.4268,30.4461,432648.0
2024-01-18 14:10:00,31.61,31.61,31.56,31.59,467785.0,30.4557,30.4557,30.4075,30.4364,467785.0
2024-01-18 14:20:00,31.59,31.65,31.57,31.65,559143.0,30.4364,30.4942,30.4172,30.4942,559143.0
2024-01-18 14:30:00,31.65,31.71,31.64,31.66,708903.0,30.4942,30.552,30.4846,30.5039,708903.0
2024-01-18 14:40:00,31.66,31.68,31.57,31.61,864562.0,30.5039,30.5231,30.4172,30.4557,864562.0
2024-01-18 14:50:00,31.62,31.65,31.61,31.61,559710.0,30.4653,30.4942,30.4557,30.4557,559710.0
2024-01-18 15:00:00,31.62,31.67,31.61,31.67,574012.0,30.4653,30.5135,30.4557,30.5135,574012.0
2024-01-18 15:10:00,31.67,31.71,31.66,31.68,839718.0,30.5135,30.552,30.5039,30.5231,839718.0
2024-01-18 15:20:00,31.67,31.72,31.67,31.7,899915.0,30.5135,30.5617,30.5135,30.5424,899915.0
2024-01-18 15:30:00,31.7,31.74,31.69,31.71,796742.0,30.5424,30.5809,30.5328,30.552,796742.0
2024-01-18 15:40:00,31.72,31.74,31.68,31.7,1033460.0,30.5617,30.5809,30.5231,30.5424,1033460.0
2024-01-18 15:50:00,31.69,31.75,31.68,31.73,2547420.0,30.5328,30.5906,30.5231,30.5713,2547420.0
2024-01-19 09:30:00,31.8,31.83,31.58,31.64,3407886.0,30.6388,30.6677,30.4268,30.4846,3407886.0
2024-01-19 09:40:00,31.64,31.74,31.57,31.74,856917.0,30.4846,30.5809,30.4172,30.5809,856917.0
2024-01-19 09:50:00,31.74,31.83,31.71,31.83,685485.0,30.5809,30.6677,30.552,30.6677,685485.0
2024-01-19 10:00:00,31.83,31.9,31.75,31.82,884535.0,30.6677,30.7351,30.5906,30.658,884535.0
2024-01-19 10:10:00,31.82,31.89,31.8,31.88,820031.0,30.658,30.7255,30.6388,30.7158,820031.0
2024-01-19 10:20:00,31.88,31.93,31.83,31.88,653975.0,30.7158,30.764,30.6677,30.7158,653975.0
2024-01-19 10:30:00,31.87,31.88,31.79,31.84,1140949.0,30.7062,30.7158,30.6291,30.6773,1140949.0
2024-01-19 10:40:00,31.84,31.88,31.81,31.83,678403.0,30.6773,30.7158,30.6484,30.6677,678403.0
2024-01-19 10:50:00,31.83,31.92,31.81,31.92,678554.0,30.6677,30.7544,30.6484,30.7544,678554.0
2024-01-19 11:00:00,31.92,31.93,31.86,31.86,614611.0,30.7544,30.764,30.6966,30.6966,614611.0
2024-01-19 11:10:00,31.87,31.92,31.86,31.88,783343.0,30.7062,30.7544,30.6966,30.7158,783343.0
2024-01-19 11:20:00,31.87,31.91,31.85,31.86,605387.0,30.7062,30.7447,30.6869,30.6966,605387.0
2024-01-19 11:30:00,31.86,31.89,31.8,31.82,685376.0,30.6966,30.7255,30.6388,30.658,685376.0
2024-01-19 11:40:00,31.82,31.83,31.74,31.78,860350.0,30.658,30.6677,30.5809,30.6195,860350.0
2024-01-19 11:50:00,31.78,31.86,31.77,31.85,714395.0,30.6195,30.6966,30.6098,30.6869,714395.0
2024-01-19 12:00:00,31.85,31.87,31.83,31.87,494803.0,30.6869,30.7062,30.6677,30.7062,494803.0
2024-01-19 12:10:00,31.87,31.95,31.86,31.95,529849.0,30.7062,30.7833,30.6966,30.7833,529849.0
2024-01-19 12:20:00,31.95,32.0,31.93,31.99,648098.0,30.7833,30.8314,30.764,30.8218,648098.0
2024-01-19 12:30:00,31.99,32.08,31.98,32.01,885715.0,30.8218,30.9085,30.8122,30.8411,885715.0
2024-01-19 12:40:00,32.01,32.04,31.98,32.02,674132.0,30.8411,30.87,30.8122,30.8507,674132.0
2024-01-19 12:50:00,32.02,32.06,31.99,32.05,384186.0,30.8507,30.8893,30.8218,30.8796,384186.0
2024-01-19 13:00:00,32.05,32.07,32.02,32.04,618298.0,30.8796,30.8989,30.8507,30.87,618298.0
2024-01-19 13:10:00,32.04,32.1,32.03,32.06,735641.0,30.87,30.9278,30.8604,30.8893,735641.0
2024-01-19 13:20:00,32.06,32.11,32.06,32.11,387569.0,30.8893,30.9374,30.8893,30.9374,387569.0
2024-01-19 13:30:00,32.11,32.17,32.1,32.16,917697.0,30.9374,30.9952,30.9278,30.9856,917697.0
2024-01-19 13:40:00,32.16,32.19,32.13,32.16,970697.0,30.9856,31.0145,30.9567,30.9856,970697.0
2024-01-19 13:50:00,32.16,32.21,32.12,32.17,584386.0,30.9856,31.0338,30.9471,30.9952,584386.0
2024-01-19 14:00:00,32.18,32.2,32.14,32.2,628474.0,31.0049,31.0241,30.9663,31.0241,628474.0
2024-01-19 14:10:00,32.2,32.21,32.13,32.16,1133045.0,31.0241,31.0338,30.9567,30.9856,1133045.0
2024-01-19 14:20:00,32.16,32.21,32.13,32.13,1229679.0,30.9856,31.0338,30.9567,30.9567,1229679.0
2024-01-19 14:30:00,32.13,32.16,32.1,32.13,985893.0,30.9567,30.9856,30.9278,30.9567,985893.0
2024-01-19 14:40:00,32.14,32.18,32.12,32.16,915853.0,30.9663,31.0049,30.9471,30.9856,915853.0
2024-01-19 14:50:00,32.17,32.18,32.11,32.16,819626.0,30.9952,31.0049,30.9374,30.9856,819626.0
2024-01-19 15:00:00,32.16,32.21,32.15,32.18,1020818.0,30.9856,31.0338,30.976,31.0049,1020818.0
2024-01-19 15:10:00,32.18,32.21,32.14,32.16,984330.0,31.0049,31.0338,30.9663,30.9856,984330.0
2024-01-19 15:20:00,32.16,32.18,32.13,32.16,1141530.0,30.9856,31.0049,30.9567,30.9856,1141530.0
2024-01-19 15:30:00,32.16,32.21,32.14,32.18,1161261.0,30.9856,31.0338,30.9663,31.0049,1161261.0
2024-01-19 15:40:00,32.18,32.2,32.13,32.19,2379011.0,31.0049,31.0241,30.9567,31.0145,2379011.0
2024-01-19 15:50:00,32.19,32.23,32.19,32.21,4261285.0,31.0145,31.053,31.0145,31.0338,4261285.0
2024-01-22 09:30:00,32.36,32.72,32.32,32.68,2292473.0,31.1783,31.5252,31.1398,31.4866,2292473.0
2024-01-22 09:40:00,32.67,32.79,32.64,32.7,1630641.0,31.477,31.5926,31.4481,31.5059,1630641.0
2024-01-22 09:50:00,32.7,32.91,32.69,32.88,1624319.0,31.5059,31.7082,31.4963,31.6793,1624319.0
2024-01-22 10:00:00,32.88,32.99,32.87,32.97,2131480.0,31.6793,31.7853,31.6697,31.766,2131480.0
2024-01-22 10:10:00,32.97,32.97,32.86,32.88,1405733.0,31.766,31.766,31.66,31.6793,1405733.0
2024-01-22 10:20:00,32.88,32.92,32.86,32.87,1408351.0,31.6793,31.7179,31.66,31.6697,1408351.0
2024-01-22 10:30:00,32.87,32.88,32.71,32.73,1022289.0,31.6697,31.6793,31.5155,31.5348,1022289.0
2024-01-22 10:40:00,32.72,32.74,32.67,32.68,852959.0,31.5252,31.5444,31.477,31.4866,852959.0
2024-01-22 10:50:00,32.67,32.71,32.63,32.66,881216.0,31.477,31.5155,31.4384,31.4673,881216.0
2024-01-22 11:00:00,32.66,32.67,32.55,32.57,861609.0,31.4673,31.477,31.3614,31.3806,861609.0
2024-01-22 11:10:00,32.57,32.66,32.54,32.65,715289.0,31.3806,31.4673,31.3517,31.4577,715289.0
2024-01-22 11:20:00,32.65,32.65,32.53,32.59,488264.0,31.4577,31.4577,31.3421,31.3999,488264.0
2024-01-22 11:30:00,32.59,32.6,32.54,32.58,618792.0,31.3999,31.4095,31.3517,31.3903,618792.0
2024-01-22 11:40:00,32.59,32.59,32.51,32.55,461908.0,31.3999,31.3999,31.3228,31.3614,461908.0
2024-01-22 11:50:00,32.55,32.63,32.55,32.58,495438.0,31.3614,31.4384,31.3614,31.3903,495438.0
2024-01-22 12:00:00,32.58,32.64,32.57,32.61,752135.0,31.3903,31.4481,31.3806,31.4192,752135.0
2024-01-22 12:10:00,32.6,32.66,32.59,32.65,543025.0,31.4095,31.4673,31.3999,31.4577,543025.0
2024-01-22 12:20:00,32.66,32.67,32.63,32.65,363797.0,31.4673,31.477,31.4384,31.4577,363797.0
2024-01-22 12:30:00,32.65,32.65,32.6,32.61,456733.0,31.4577,31.4577,31.4095,31.4192,456733.0
2024-01-22 12:40:00,32.62,32.62,32.58,32.59,317687.0,31.4288,31.4288,31.3903,31.3999,317687.0
2024-01-22 12:50:00,32.59,32.61,32.56,32.57,492375.0,31.3999,31.4192,31.371,31.3806,492375.0
2024-01-22 13:00:00,32.57,32.58,32.52,32.57,337868.0,31.3806,31.3903,31.3325,31.3806,337868.0
2024-01-22 13:10:00,32.57,32.61,32.56,32.57,402315.0,31.3806,31.4192,31.371,31.3806,402315.0
2024-01-22 13:20:00,32.57,32.58,32.47,32.48,626095.0,31.3806,31.3903,31.2843,31.2939,626095.0
2024-01-22 13:30:00,32.48,32.53,32.45,32.52,451474.0,31.2939,31.3421,31.265,31.3325,451474.0
2024-01-22 13:40:00,32.52,32.55,32.51,32.52,409736.0,31.3325,31.3614,31.3228,31.3325,409736.0
2024-01-22 13:50:00,32.53,32.59,32.52,32.55,401982.0,31.3421,31.3999,31.3325,31.3614,401982.0
2024-01-22 14:00:00,32.55,32.59,32.54,32.58,357289.0,31.3614,31.3999,31.3517,31.3903,357289.0
2024-01-22 14:10:00,32.57,32.58,32.5,32.5,415512.0,31.3806,31.3903,31.3132,31.3132,415512.0
2024-01-22 14:20:00,32.51,32.54,32.49,32.53,399376.0,31.3228,31.3517,31.3036,31.3421,399376.0
2024-01-22 14:30:00,32.52,32.56,32.5,32.55,531592.0,31.3325,31.371,31.3132,31.3614,531592.0
2024-01-22 14:40:00,32.54,32.55,32.51,32.52,403599.0,31.3517,31.3614,31.3228,31.3325,403599.0
2024-01-22 14:50:00,32.53,32.53,32.5,32.51,371132.0,31.3421,31.3421,31.3132,31.3228,371132.0
2024-01-22 15:00:00,32.52,32.54,32.48,32.54,510859.0,31.3325,31.3517,31.2939,31.3517,510859.0
2024-01-22 15:10:00,32.54,32.58,32.51,32.54,818788.0,31.3517,31.3903,31.3228,31.3517,818788.0
2024-01-22 15:20:00,32.55,32.59,32.53,32.58,557383.0,31.3614,31.3999,31.3421,31.3903,557383.0
2024-01-22 15:30:00,32.58,32.63,32.56,32.61,1068700.0,31.3903,31.4384,31.371,31.4192,1068700.0
2024-01-22 15:40:00,32.61,32.62,32.53,32.54,1762945.0,31.4192,31.4288,31.3421,31.3517,1762945.0
2024-01-22 15:50:00,32.54,32.59,32.52,32.55,2561823.0,31.3517,31.3999,31.3325,31.3614,2561823.0
2024-01-23 09:30:00,32.54,32.75,32.5,32.71,1380127.0,31.3517,31.5541,31.3132,31.5155,1380127.0
2024-01-23 09:40:00,32.7,32.73,32.47,32.48,677132.0,31.5059,31.5348,31.2843,31.2939,677132.0
2024-01-23 09:50:00,32.48,32.52,32.39,32.48,1589824.0,31.2939,31.3325,31.2072,31.2939,1589824.0
2024-01-23 10:00:00,32.48,32.68,32.47,32.59,1042730.0,31.2939,31.4866,31.2843,31.3999,1042730.0
2024-01-23 10:10:00,32.58,32.68,32.57,32.66,567418.0,31.3903,31.4866,31.3806,31.4673,567418.0
2024-01-23 10:20:00,32.66,32.66,32.56,32.57,543254.0,31.4673,31.4673,31.371,31.3806,543254.0
2024-01-23 10:30:00,32.57,32.57,32.48,32.54,497780.0,31.3806,31.3806,31.2939,31.3517,497780.0
2024-01-23 10:40:00,32.53,32.54,32.47,32.52,611840.0,31.3421,31.3517,31.2843,31.3325,611840.0
2024-01-23 10:50:00,32.51,32.52,32.46,32.52,584420.0,31.3228,31.3325,31.2747,31.3325,584420.0
2024-01-23 11:00:00,32.52,32.55,32.5,32.52,612425.0,31.3325,31.3614,31.3132,31.3325,612425.0
2024-01-23 11:10:00,32.52,32.57,32.47,32.48,550745.0,31.3325,31.3806,31.2843,31.2939,550745.0
2024-01-23 11:20:00,32.48,32.55,32.47,32.54,507626.0,31.2939,31.3614,31.2843,31.3517,507626.0
2024-01-23 11:30:00,32.54,32.55,32.48,32.55,397804.0,31.3517,31.3614,31.2939,31.3614,397804.0
2024-01-23 11:40:00,32.55,32.57,32.52,32.52,301167.0,31.3614,31.3806,31.3325,31.3325,301167.0
2024-01-23 11:50:00,32.52,32.6,32.52,32.59,272990.0,31.3325,31.4095,31.3325,31.3999,272990.0
2024-01-23 12:00:00,32.59,32.61,32.56,32.58,449984.0,31.3999,31.4192,31.371,31.3903,449984.0
2024-01-23 12:10:00,32.58,32.6,32.55,32.59,358358.0,31.3903,31.4095,31.3614,31.3999,358358.0
2024-01-23 12:20:00,32.59,32.62,32.57,32.61,409741.0,31.3999,31.4288,31.3806,31.4192,409741.0
2024-01-23 12:30:00,32.62,32.63,32.6,32.62,287397.0,31.4288,31.4384,31.4095,31.4288,287397.0
2024-01-23 12:40:00,32.62,32.65,32.58,32.58,414133.0,31.4288,31.4577,31.3903,31.3903,414133.0
2024-01-23 12:50:00,32.59,32.63,32.58,32.62,345135.0,31.3999,31.4384,31.3903,31.4288,345135.0
2024-01-23 13:00:00,32.62,32.62,32.57,32.61,320205.0,31.4288,31.4288,31.3806,31.4192,320205.0
2024-01-23 13:10:00,32.61,32.69,32.6,32.66,748118.0,31.4192,31.4963,31.4095,31.4673,748118.0
2024-01-23 13:20:00,32.65,32.66,32.61,32.62,290969.0,31.4577,31.4673,31.4192,31.4288,290969.0
2024-01-23 13:30:00,32.62,32.68,32.6,32.67,234292.0,31.4288,31.4866,31.4095,31.477,234292.0
2024-01-23 13:40:00,32.67,32.7,32.65,32.67,510569.0,31.477,31.5059,31.4577,31.477,510569.0
2024-01-23 13:50:00,32.68,32.69,32.65,32.68,388908.0,31.4866,31.4963,31.4577,31.4866,388908.0
2024-01-23 14:00:00,32.68,32.7,32.65,32.68,473615.0,31.4866,31.5059,31.4577,31.4866,473615.0
2024-01-23 14:10:00,32.68,32.7,32.65,32.66,421901.0,31.4866,31.5059,31.4577,31.4673,421901.0
2024-01-23 14:20:00,32.66,32.68,32.64,32.67,224494.0,31.4673,31.4866,31.4481,31.477,224494.0
2024-01-23 14:30:00,32.68,32.7,32.65,32.7,281608.0,31.4866,31.5059,31.4577,31.5059,281608.0
2024-01-23 14:40:00,32.7,32.74,32.69,32.7,524087.0,31.5059,31.5444,31.4963,31.5059,524087.0
2024-01-23 14:50:00,32.7,32.75,32.69,32.73,398478.0,31.5059,31.5541,31.4963,31.5348,398478.0
2024-01-23 15:00:00,32.74,32.77,32.72,32.75,615240.0,31.5444,31.5733,31.5252,31.5541,615240.0
2024-01-23 15:10:00,32.75,32.8,32.74,32.77,644957.0,31.5541,31.6022,31.5444,31.5733,644957.0
2024-01-23 15:20:00,32.77,32.78,32.72,32.73,775287.0,31.5733,31.583,31.5252,31.5348,775287.0
2024-01-23 15:30:00,32.73,32.73,32.67,32.7,979147.0,31.5348,31.5348,31.477,31.5059,979147.0
2024-01-23 15:40:00,32.7,32.78,32.7,32.73,1519292.0,31.5059,31.583,31.5059,31.5348,1519292.0
2024-01-23 15:50:00,32.73,32.82,32.73,32.79,2761741.0,31.5348,31.6215,31.5348,31.5926,2761741.0
2024-01-24 09:30:00,33.03,33.16,32.98,33.08,1851898.0,31.8238,31.9491,31.7757,31.872,1851898.0
2024-01-24 09:40:00,33.08,33.13,33.02,33.06,943492.0,31.872,31.9202,31.8142,31.8527,943492.0
2024-01-24 09:50:00,33.05,33.09,33.02,33.07,917299.0,31.8431,31.8816,31.8142,31.8624,917299.0
2024-01-24 10:00:00,33.07,33.09,32.99,33.05,1372422.0,31.8624,31.8816,31.7853,31.8431,1372422.0
2024-01-24 10:10:00,33.05,33.06,32.96,33.0,848587.0,31.8431,31.8527,31.7564,31.7949,848587.0
2024-01-24 10:20:00,33.0,33.0,32.95,32.98,580782.0,31.7949,31.7949,31.7468,31.7757,580782.0
2024-01-24 10:30:00,32.99,33.0,32.94,33.0,632319.0,31.7853,31.7949,31.7371,31.7949,632319.0
2024-01-24 10:40:00,33.0,33.07,32.99,33.05,639844.0,31.7949,31.8624,31.7853,31.8431,639844.0
2024-01-24 10:50:00,33.05,33.09,33.02,33.08,491045.0,31.8431,31.8816,31.8142,31.872,491045.0
2024-01-24 11:00:00,33.08,33.16,33.07,33.15,891428.0,31.872,31.9491,31.8624,31.9395,891428.0
2024-01-24 11:10:00,33.15,33.18,33.11,33.15,935548.0,31.9395,31.9684,31.9009,31.9395,935548.0
2024-01-24 11:20:00,33.15,33.19,33.13,33.18,619861.0,31.9395,31.978,31.9202,31.9684,619861.0
2024-01-24 11:30:00,33.19,33.28,33.18,33.27,1077183.0,31.978,32.0647,31.9684,32.0551,1077183.0
2024-01-24 11:40:00,33.27,33.34,33.26,33.3,1009086.0,32.0551,32.1225,32.0454,32.084,1009086.0
2024-01-24 11:50:00,33.3,33.32,33.23,33.28,893793.0,32.084,32.1032,32.0165,32.0647,893793.0
2024-01-24 12:00:00,33.27,33.29,33.22,33.23,604305.0,32.0551,32.0743,32.0069,32.0165,604305.0
2024-01-24 12:10:00,33.23,33.25,33.19,33.21,686833.0,32.0165,32.0358,31.978,31.9973,686833.0
2024-01-24 12:20:00,33.22,33.24,33.2,33.22,490639.0,32.0069,32.0262,31.9876,32.0069,490639.0
2024-01-24 12:30:00,33.23,33.24,33.18,33.23,428424.0,32.0165,32.0262,31.9684,32.0165,428424.0
2024-01-24 12:40:00,33.24,33.24,33.16,33.2,790400.0,32.0262,32.0262,31.9491,31.9876,790400.0
2024-01-24 12:50:00,33.2,33.23,33.18,33.22,390482.0,31.9876,32.0165,31.9684,32.0069,390482.0
2024-01-24 13:00:00,33.22,33.23,33.12,33.14,590945.0,32.0069,32.0165,31.9105,31.9298,590945.0
2024-01-24 13:10:00,33.14,33.14,33.06,33.09,847603.0,31.9298,31.9298,31.8527,31.8816,847603.0
2024-01-24 13:20:00,33.09,33.13,33.07,33.12,541648.0,31.8816,31.9202,31.8624,31.9105,541648.0
2024-01-24 13:30:00,33.13,33.13,33.07,33.08,382920.0,31.9202,31.9202,31.8624,31.872,382920.0
2024-01-24 13:40:00,33.07,33.1,33.06,33.08,391465.0,31.8624,31.8913,31.8527,31.872,391465.0
2024-01-24 13:50:00,33.07,33.08,33.03,33.05,276038.0,31.8624,31.872,31.8238,31.8431,276038.0
2024-01-24 14:00:00,33.05,33.1,33.04,33.07,313679.0,31.8431,31.8913,31.8335,31.8624,313679.0
2024-01-24 14:10:00,33.08,33.09,33.01,33.02,372385.0,31.872,31.8816,31.8046,31.8142,372385.0
2024-01-24 14:20:00,33.02,33.02,32.97,33.0,480958.0,31.8142,31.8142,31.766,31.7949,480958.0
2024-01-24 14:30:00,33.0,33.04,32.98,33.04,467725.0,31.7949,31.8335,31.7757,31.8335,467725.0
2024-01-24 14:40:00,33.03,33.1,33.03,33.09,513949.0,31.8238,31.8913,31.8238,31.8816,513949.0
2024-01-24 14:50:00,33.09,33.1,33.06,33.09,357377.0,31.8816,31.8913,31.8527,31.8816,357377.0
2024-01-24 15:00:00,33.09,33.1,33.05,33.05,413231.0,31.8816,31.8913,31.8431,31.8431,413231.0
2024-01-24 15:10:00,33.05,33.05,32.96,32.98,741736.0,31.8431,31.8431,31.7564,31.7757,741736.0
2024-01-24 15:20:00,32.98,32.98,32.93,32.94,773126.0,31.7757,31.7757,31.7275,31.7371,773126.0
2024-01-24 15:30:00,32.94,33.0,32.93,32.98,870485.0,31.7371,31.7949,31.7275,31.7757,870485.0
2024-01-24 15:40:00,32.97,33.01,32.92,32.92,1339010.0,31.766,31.8046,31.7179,31.7179,1339010.0
2024-01-24 15:50:00,32.92,32.99,32.91,32.98,2199802.0,31.7179,31.7853,31.7082,31.7757,2199802.0
2024-01-25 09:30:00,33.23,33.33,33.21,33.22,2013179.0,32.0165,32.1129,31.9973,32.0069,2013179.0
2024-01-25 09:40:00,33.23,33.24,33.01,33.07,942908.0,32.0165,32.0262,31.8046,31.8624,942908.0
2024-01-25 09:50:00,33.07,33.19,33.05,33.19,780608.0,31.8624,31.978,31.8431,31.978,780608.0
2024-01-25 10:00:00,33.2,33.27,33.15,33.26,641957.0,31.9876,32.0551,31.9395,32.0454,641957.0
2024-01-25 10:10:00,33.27,33.28,33.14,33.18,690080.0,32.0551,32.0647,31.9298,31.9684,690080.0
2024-01-25 10:20:00,33.18,33.23,33.15,33.19,487179.0,31.9684,32.0165,31.9395,31.978,487179.0
2024-01-25 10:30:00,33.2,33.2,33.08,33.11,709472.0,31.9876,31.9876,31.872,31.9009,709472.0
2024-01-25 10:40:00,33.11,33.11,33.05,33.07,542319.0,31.9009,31.9009,31.8431,31.8624,542319.0
2024-01-25 10:50:00,33.07,33.07,32.97,32.98,761235.0,31.8624,31.8624,31.766,31.7757,761235.0
2024-01-25 11:00:00,32.98,33.02,32.95,32.99,590652.0,31.7757,31.8142,31.7468,31.7853,590652.0
2024-01-25 11:10:00,33.0,33.04,32.97,33.02,749857.0,31.7949,31.8335,31.766,31.8142,749857.0
2024-01-25 11:20:00,33.02,33.09,33.01,33.08,517336.0,31.8142,31.8816,31.8046,31.872,517336.0
2024-01-25 11:30:00,33.09,33.09,33.0,33.02,516386.0,31.8816,31.8816,31.7949,31.8142,516386.0
2024-01-25 11:40:00,33.02,33.02,32.95,32.98,823754.0,31.8142,31.8142,31.7468,31.7757,823754.0
2024-01-25 11:50:00,32.97,33.0,32.95,32.96,503406.0,31.766,31.7949,31.7468,31.7564,503406.0
2024-01-25 12:00:00,32.97,32.97,32.83,32.84,888566.0,31.766,31.766,31.6311,31.6408,888566.0
2024-01-25 12:10:00,32.84,32.98,32.83,32.97,478058.0,31.6408,31.7757,31.6311,31.766,478058.0
2024-01-25 12:20:00,32.98,32.99,32.91,32.95,658874.0,31.7757,31.7853,31.7082,31.7468,658874.0
2024-01-25 12:30:00,32.94,32.95,32.89,32.91,541235.0,31.7371,31.7468,31.6889,31.7082,541235.0
2024-01-25 12:40:00,32.92,32.95,32.91,32.94,586172.0,31.7179,31.7468,31.7082,31.7371,586172.0
2024-01-25 12:50:00,32.95,33.01,32.94,33.01,616075.0,31.7468,31.8046,31.7371,31.8046,616075.0
2024-01-25 13:00:00,33.01,33.09,33.0,33.07,807092.0,31.8046,31.8816,31.7949,31.8624,807092.0
2024-01-25 13:10:00,33.07,33.08,33.02,33.05,425001.0,31.8624,31.872,31.8142,31.8431,425001.0
2024-01-25 13:20:00,33.05,33.07,33.03,33.05,408045.0,31.8431,31.8624,31.8238,31.8431,408045.0
2024-01-25 13:30:00,33.04,33.12,33.04,33.12,460743.0,31.8335,31.9105,31.8335,31.9105,460743.0
2024-01-25 13:40:00,33.12,33.18,33.1,33.16,492733.0,31.9105,31.9684,31.8913,31.9491,492733.0
2024-01-25 13:50:00,33.17,33.19,33.14,33.17,723129.0,31.9587,31.978,31.9298,31.9587,723129.0
2024-01-25 14:00:00,33.17,33.19,33.14,33.15,933805.0,31.9587,31.978,31.9298,31.9395,933805.0
2024-01-25 14:10:00,33.16,33.21,33.15,33.17,837372.0,31.9491,31.9973,31.9395,31.9587,837372.0
2024-01-25 14:20:00,33.17,33.23,33.14,33.23,822926.0,31.9587,32.0165,31.9298,32.0165,822926.0
2024-01-25 14:30:00,33.23,33.24,33.17,33.2,1048772.0,32.0165,32.0262,31.9587,31.9876,1048772.0
2024-01-25 14:40:00,33.21,33.21,33.13,33.14,762328.0,31.9973,31.9973,31.9202,31.9298,762328.0
2024-01-25 14:50:00,33.14,33.21,33.12,33.2,585873.0,31.9298,31.9973,31.9105,31.9876,585873.0
2024-01-25 15:00:00,33.21,33.22,33.16,33.18,522228.0,31.9973,32.0069,31.9491,31.9684,522228.0
2024-01-25 15:10:00,33.19,33.21,33.15,33.2,989073.0,31.978,31.9973,31.9395,31.9876,989073.0
2024-01-25 15:20:00,33.2,33.24,33.18,33.23,935435.0,31.9876,32.0262,31.9684,32.0165,935435.0
2024-01-25 15:30:00,33.22,33.28,33.2,33.26,1350555.0,32.0069,32.0647,31.9876,32.0454,1350555.0
2024-01-25 15:40:00,33.26,33.27,33.24,33.24,1135813.0,32.0454,32.0551,32.0262,32.0262,1135813.0
2024-01-25 15:50:00,33.25,33.45,33.24,33.4,6422402.0,32.0358,32.2285,32.0262,32.1803,6422402.0
2024-01-26 09:30:00,33.4,33.62,33.32,33.61,1725244.0,32.1803,32.3923,32.1032,32.3827,1725244.0
2024-01-26 09:40:00,33.62,33.68,33.58,33.65,1612275.0,32.3923,32.4501,32.3538,32.4212,1612275.0
2024-01-26 09:50:00,33.65,33.65,33.56,33.59,1316511.0,32.4212,32.4212,32.3345,32.3634,1316511.0
2024-01-26 10:00:00,33.59,33.61,33.47,33.52,1197784.0,32.3634,32.3827,32.2478,32.2959,1197784.0
2024-01-26 10:10:00,33.52,33.55,33.44,33.5,764530.0,32.2959,32.3248,32.2189,32.2767,764530.0
2024-01-26 10:20:00,33.5,33.51,33.44,33.47,661115.0,32.2767,32.2863,32.2189,32.2478,661115.0
2024-01-26 10:30:00,33.47,33.53,33.45,33.52,572573.0,32.2478,32.3056,32.2285,32.2959,572573.0
2024-01-26 10:40:00,33.52,33.59,33.51,33.55,580985.0,32.2959,32.3634,32.2863,32.3248,580985.0
2024-01-26 10:50:00,33.55,33.58,33.49,33.53,514116.0,32.3248,32.3538,32.267,32.3056,514116.0
2024-01-26 11:00:00,33.52,33.53,33.46,33.48,468622.0,32.2959,32.3056,32.2381,32.2574,468622.0
2024-01-26 11:10:00,33.48,33.48,33.4,33.42,465319.0,32.2574,32.2574,32.1803,32.1996,465319.0
2024-01-26 11:20:00,33.42,33.46,33.4,33.46,493340.0,32.1996,32.2381,32.1803,32.2381,493340.0
2024-01-26 11:30:00,33.46,33.48,33.44,33.48,431594.0,32.2381,32.2574,32.2189,32.2574,431594.0
2024-01-26 11:40:00,33.47,33.48,33.41,33.47,514421.0,32.2478,32.2574,32.19,32.2478,514421.0
2024-01-26 11:50:00,33.47,33.49,33.45,33.47,371356.0,32.2478,32.267,32.2285,32.2478,371356.0
2024-01-26 12:00:00,33.47,33.47,33.41,33.41,236777.0,32.2478,32.2478,32.19,32.19,236777.0
2024-01-26 12:10:00,33.41,33.42,33.36,33.38,638424.0,32.19,32.1996,32.1418,32.1611,638424.0
2024-01-26 12:20:00,33.38,33.41,33.35,33.41,538667.0,32.1611,32.19,32.1322,32.19,538667.0
2024-01-26 12:30:00,33.41,33.41,33.32,33.34,585692.0,32.19,32.19,32.1032,32.1225,585692.0
2024-01-26 12:40:00,33.33,33.39,33.33,33.35,320529.0,32.1129,32.1707,32.1129,32.1322,320529.0
2024-01-26 12:50:00,33.35,33.42,33.33,33.41,443928.0,32.1322,32.1996,32.1129,32.19,443928.0
2024-01-26 13:00:00,33.41,33.46,33.38,33.41,565253.0,32.19,32.2381,32.1611,32.19,565253.0
2024-01-26 13:10:00,33.41,33.41,33.37,33.4,282405.0,32.19,32.19,32.1514,32.1803,282405.0
2024-01-26 13:20:00,33.39,33.47,33.38,33.47,541321.0,32.1707,32.2478,32.1611,32.2478,541321.0
2024-01-26 13:30:00,33.47,33.48,33.39,33.4,371241.0,32.2478,32.2574,32.1707,32.1803,371241.0
2024-01-26 13:40:00,33.39,33.4,33.33,33.37,549352.0,32.1707,32.1803,32.1129,32.1514,549352.0
2024-01-26 13:50:00,33.37,33.39,33.34,33.38,272834.0,32.1514,32.1707,32.1225,32.1611,272834.0
2024-01-26 14:00:00,33.39,33.41,33.36,33.4,428693.0,32.1707,32.19,32.1418,32.1803,428693.0
2024-01-26 14:10:00,33.41,33.45,33.39,33.44,267563.0,32.19,32.2285,32.1707,32.2189,267563.0
2024-01-26 14:20:00,33.44,33.44,33.39,33.41,266914.0,32.2189,32.2189,32.1707,32.19,266914.0
2024-01-26 14:30:00,33.41,33.45,33.39,33.44,376393.0,32.19,32.2285,32.1707,32.2189,376393.0
2024-01-26 14:40:00,33.44,33.47,33.43,33.45,408881.0,32.2189,32.2478,32.2092,32.2285,408881.0
2024-01-26 14:50:00,33.45,33.49,33.45,33.47,435438.0,32.2285,32.267,32.2285,32.2478,435438.0
2024-01-26 15:00:00,33.47,33.51,33.46,33.48,571675.0,32.2478,32.2863,32.2381,32.2574,571675.0
2024-01-26 15:10:00,33.47,33.48,33.44,33.44,329842.0,32.2478,32.2574,32.2189,32.2189,329842.0
2024-01-26 15:20:00,33.45,33.45,33.4,33.41,616988.0,32.2285,32.2285,32.1803,32.19,616988.0
2024-01-26 15:30:00,33.41,33.43,33.39,33.41,699889.0,32.19,32.2092,32.1707,32.19,699889.0
2024-01-26 15:40:00,33.41,33.46,33.4,33.45,995974.0,32.19,32.2381,32.1803,32.2285,995974.0
2024-01-26 15:50:00,33.44,33.46,33.4,33.43,2151081.0,32.2189,32.2381,32.1803,32.2092,2151081.0
2024-01-29 09:30:00,33.4,33.42,33.28,33.32,1280590.0,32.1803,32.1996,32.0647,32.1032,1280590.0
2024-01-29 09:40:00,33.33,33.34,33.25,33.29,817602.0,32.1129,32.1225,32.0358,32.0743,817602.0
2024-01-29 09:50:00,33.29,33.33,33.23,33.32,476329.0,32.0743,32.1129,32.0165,32.1032,476329.0
2024-01-29 10:00:00,33.32,33.46,33.31,33.46,586403.0,32.1032,32.2381,32.0936,32.2381,586403.0
2024-01-29 10:10:00,33.46,33.48,33.41,33.48,400886.0,32.2381,32.2574,32.19,32.2574,400886.0
2024-01-29 10:20:00,33.48,33.48,33.38,33.45,530041.0,32.2574,32.2574,32.1611,32.2285,530041.0
2024-01-29 10:30:00,33.45,33.47,33.4,33.45,554252.0,32.2285,32.2478,32.1803,32.2285,554252.0
2024-01-29 10:40:00,33.45,33.47,33.39,33.4,428026.0,32.2285,32.2478,32.1707,32.1803,428026.0
2024-01-29 10:50:00,33.4,33.41,33.34,33.35,423482.0,32.1803,32.19,32.1225,32.1322,423482.0
2024-01-29 11:00:00,33.35,33.37,33.34,33.35,396235.0,32.1322,32.1514,32.1225,32.1322,396235.0
2024-01-29 11:10:00,33.34,33.36,33.31,33.32,455991.0,32.1225,32.1418,32.0936,32.1032,455991.0
2024-01-29 11:20:00,33.32,33.34,33.27,33.33,949994.0,32.1032,32.1225,32.0551,32.1129,949994.0
2024-01-29 11:30:00,33.33,33.36,33.32,33.36,364842.0,32.1129,32.1418,32.1032,32.1418,364842.0
2024-01-29 11:40:00,33.36,33.39,33.35,33.38,266401.0,32.1418,32.1707,32.1322,32.1611,266401.0
2024-01-29 11:50:00,33.38,33.39,33.34,33.36,393307.0,32.1611,32.1707,32.1225,32.1418,393307.0
2024-01-29 12:00:00,33.37,33.37,33.32,33.34,217389.0,32.1514,32.1514,32.1032,32.1225,217389.0
2024-01-29 12:10:00,33.34,33.35,33.31,33.34,445947.0,32.1225,32.1322,32.0936,32.1225,445947.0
2024-01-29 12:20:00,33.34,33.37,33.33,33.35,573677.0,32.1225,32.1514,32.1129,32.1322,573677.0
2024-01-29 12:30:00,33.35,33.36,33.32,33.35,338318.0,32.1322,32.1418,32.1032,32.1322,338318.0
2024-01-29 12:40:00,33.36,33.36,33.27,33.29,419588.0,32.1418,32.1418,32.0551,32.0743,419588.0
2024-01-29 12:50:00,33.29,33.3,33.26,33.28,299520.0,32.0743,32.084,32.0454,32.0647,299520.0
2024-01-29 13:00:00,33.29,33.31,33.25,33.3,392107.0,32.0743,32.0936,32.0358,32.084,392107.0
2024-01-29 13:10:00,33.3,33.33,33.3,33.32,315180.0,32.084,32.1129,32.084,32.1032,315180.0
2024-01-29 13:20:00,33.32,33.36,33.31,33.36,213059.0,32.1032,32.1418,32.0936,32.1418,213059.0
2024-01-29 13:30:00,33.36,33.38,33.34,33.37,269590.0,32.1418,32.1611,32.1225,32.1514,269590.0
2024-01-29 13:40:00,33.36,33.37,33.36,33.37,114790.0,32.1418,32.1514,32.1418,32.1514,114790.0
2024-01-29 13:50:00,33.37,33.38,33.35,33.37,379770.0,32.1514,32.1611,32.1322,32.1514,379770.0
2024-01-29 14:00:00,33.36,33.38,33.35,33.38,252164.0,32.1418,32.1611,32.1322,32.1611,252164.0
2024-01-29 14:10:00,33.38,33.42,33.37,33.38,414193.0,32.1611,32.1996,32.1514,32.1611,414193.0
2024-01-29 14:20:00,33.38,33.38,33.32,33.34,253792.0,32.1611,32.1611,32.1032,32.1225,253792.0
2024-01-29 14:30:00,33.33,33.37,33.33,33.34,319759.0,32.1129,32.1514,32.1129,32.1225,319759.0
2024-01-29 14:40:00,33.34,33.37,33.33,33.34,303507.0,32.1225,32.1514,32.1129,32.1225,303507.0
2024-01-29 14:50:00,33.34,33.35,33.32,33.34,341980.0,32.1225,32.1322,32.1032,32.1225,341980.0
2024-01-29 15:00:00,33.34,33.47,33.34,33.44,1031866.0,32.1225,32.2478,32.1225,32.2189,1031866.0
2024-01-29 15:10:00,33.44,33.59,33.43,33.58,835587.0,32.2189,32.3634,32.2092,32.3538,835587.0
2024-01-29 15:20:00,33.58,33.65,33.56,33.59,842983.0,32.3538,32.4212,32.3345,32.3634,842983.0
2024-01-29 15:30:00,33.59,33.62,33.55,33.55,693536.0,32.3634,32.3923,32.3248,32.3248,693536.0
2024-01-29 15:40:00,33.55,33.56,33.49,33.49,719492.0,32.3248,32.3345,32.267,32.267,719492.0
2024-01-29 15:50:00,33.49,33.63,33.48,33.62,3005579.0,32.267,32.4019,32.2574,32.3923,3005579.0
2024-01-30 09:30:00,33.9,34.2,33.84,34.13,3732869.0,32.6621,32.9511,32.6043,32.8837,3732869.0
2024-01-30 09:40:00,34.13,34.29,34.08,34.28,2181231.0,32.8837,33.0378,32.8355,33.0282,2181231.0
2024-01-30 09:50:00,34.28,34.4,34.25,34.38,1569447.0,33.0282,33.1438,32.9993,33.1245,1569447.0
2024-01-30 10:00:00,34.38,34.4,34.3,34.37,1911583.0,33.1245,33.1438,33.0475,33.1149,1911583.0
2024-01-30 10:10:00,34.36,34.42,34.29,34.35,1947626.0,33.1053,33.1631,33.0378,33.0956,1947626.0
2024-01-30 10:20:00,34.34,34.51,34.32,34.48,2082783.0,33.086,33.2498,33.0667,33.2209,2082783.0
2024-01-30 10:30:00,34.48,34.5,34.33,34.34,1379762.0,33.2209,33.2402,33.0764,33.086,1379762.0
2024-01-30 10:40:00,34.35,34.5,34.33,34.5,1021624.0,33.0956,33.2402,33.0764,33.2402,1021624.0
2024-01-30 10:50:00,34.5,34.55,34.47,34.48,1721498.0,33.2402,33.2883,33.2113,33.2209,1721498.0
2024-01-30 11:00:00,34.48,34.59,34.45,34.58,1177865.0,33.2209,33.3269,33.192,33.3172,1177865.0
2024-01-30 11:10:00,34.59,34.66,34.56,34.57,1248056.0,33.3269,33.3943,33.298,33.3076,1248056.0
2024-01-30 11:20:00,34.57,34.66,34.55,34.65,1583920.0,33.3076,33.3943,33.2883,33.3847,1583920.0
2024-01-30 11:30:00,34.65,34.79,34.64,34.79,1579033.0,33.3847,33.5196,33.375,33.5196,1579033.0
2024-01-30 11:40:00,34.79,34.84,34.74,34.82,1297364.0,33.5196,33.5677,33.4714,33.5485,1297364.0
2024-01-30 11:50:00,34.82,34.85,34.78,34.81,1144193.0,33.5485,33.5774,33.5099,33.5388,1144193.0
2024-01-30 12:00:00,34.81,34.82,34.75,34.8,993268.0,33.5388,33.5485,33.481,33.5292,993268.0
2024-01-30 12:10:00,34.8,34.85,34.77,34.8,954433.0,33.5292,33.5774,33.5003,33.5292,954433.0
2024-01-30 12:20:00,34.8,34.85,34.76,34.83,934268.0,33.5292,33.5774,33.4907,33.5581,934268.0
2024-01-30 12:30:00,34.83,34.85,34.79,34.83,1116884.0,33.5581,33.5774,33.5196,33.5581,1116884.0
2024-01-30 12:40:00,34.83,34.89,34.8,34.89,1092873.0,33.5581,33.6159,33.5292,33.6159,1092873.0
2024-01-30 12:50:00,34.88,34.89,34.81,34.84,671580.0,33.6063,33.6159,33.5388,33.5677,671580.0
2024-01-30 13:00:00,34.84,34.87,34.83,34.84,747093.0,33.5677,33.5966,33.5581,33.5677,747093.0
2024-01-30 13:10:00,34.84,34.89,34.83,34.84,831280.0,33.5677,33.6159,33.5581,33.5677,831280.0
2024-01-30 13:20:00,34.85,34.86,34.79,34.82,795243.0,33.5774,33.587,33.5196,33.5485,795243.0
2024-01-30 13:30:00,34.82,34.83,34.74,34.77,1009124.0,33.5485,33.5581,33.4714,33.5003,1009124.0
2024-01-30 13:40:00,34.77,34.8,34.76,34.77,677755.0,33.5003,33.5292,33.4907,33.5003,677755.0
2024-01-30 13:50:00,34.77,34.82,34.76,34.82,625036.0,33.5003,33.5485,33.4907,33.5485,625036.0
2024-01-30 14:00:00,34.82,34.87,34.81,34.83,823824.0,33.5485,33.5966,33.5388,33.5581,823824.0
2024-01-30 14:10:00,34.84,34.89,34.83,34.85,919309.0,33.5677,33.6159,33.5581,33.5774,919309.0
2024-01-30 14:20:00,34.85,34.86,34.83,34.84,629365.0,33.5774,33.587,33.5581,33.5677,629365.0
2024-01-30 14:30:00,34.84,34.85,34.8,34.8,722321.0,33.5677,33.5774,33.5292,33.5292,722321.0
2024-01-30 14:40:00,34.8,34.85,34.8,34.84,661332.0,33.5292,33.5774,33.5292,33.5677,661332.0
2024-01-30 14:50:00,34.84,34.85,34.81,34.85,589903.0,33.5677,33.5774,33.5388,33.5774,589903.0
2024-01-30 15:00:00,34.85,34.87,34.84,34.86,690788.0,33.5774,33.5966,33.5677,33.587,690788.0
2024-01-30 15:10:00,34.86,34.87,34.83,34.85,720630.0,33.587,33.5966,33.5581,33.5774,720630.0
2024-01-30 15:20:00,34.85,34.86,34.81,34.84,1136191.0,33.5774,33.587,33.5388,33.5677,1136191.0
2024-01-30 15:30:00,34.84,34.85,34.8,34.8,1333105.0,33.5677,33.5774,33.5292,33.5292,1333105.0
2024-01-30 15:40:00,34.8,34.84,34.79,34.8,1585986.0,33.5292,33.5677,33.5196,33.5292,1585986.0
2024-01-30 15:50:00,34.8,34.82,34.75,34.79,3862819.0,33.5292,33.5485,33.481,33.5196,3862819.0
2024-01-31 09:30:00,34.57,34.97,34.55,34.92,2683225.0,33.3076,33.693,33.2883,33.6448,2683225.0
2024-01-31 09:40:00,34.92,35.1,34.9,34.97,2742985.0,33.6448,33.8182,33.6255,33.693,2742985.0
2024-01-31 09:50:00,34.97,34.97,34.81,34.87,1424536.0,33.693,33.693,33.5388,33.5966,1424536.0
2024-01-31 10:00:00,34.87,34.89,34.7,34.73,1187265.0,33.5966,33.6159,33.4329,33.4618,1187265.0
2024-01-31 10:10:00,34.73,34.81,34.68,34.78,1229560.0,33.4618,33.5388,33.4136,33.5099,1229560.0
2024-01-31 10:20:00,34.77,34.92,34.76,34.9,964173.0,33.5003,33.6448,33.4907,33.6255,964173.0
2024-01-31 10:30:00,34.91,34.92,34.76,34.77,1102181.0,33.6352,33.6448,33.4907,33.5003,1102181.0
2024-01-31 10:40:00,34.77,34.78,34.68,34.73,847696.0,33.5003,33.5099,33.4136,33.4618,847696.0
2024-01-31 10:50:00,34.72,34.75,34.67,34.75,648975.0,33.4521,33.481,33.4039,33.481,648975.0
2024-01-31 11:00:00,34.74,34.76,34.72,34.75,926558.0,33.4714,33.4907,33.4521,33.481,926558.0
2024-01-31 11:10:00,34.75,34.77,34.58,34.61,1442908.0,33.481,33.5003,33.3172,33.3461,1442908.0
2024-01-31 11:20:00,34.61,34.62,34.54,34.58,1202921.0,33.3461,33.3558,33.2787,33.3172,1202921.0
2024-01-31 11:30:00,34.58,34.59,34.42,34.43,975049.0,33.3172,33.3269,33.1631,33.1727,975049.0
2024-01-31 11:40:00,34.42,34.49,34.41,34.49,742832.0,33.1631,33.2305,33.1534,33.2305,742832.0
2024-01-31 11:50:00,34.48,34.64,34.48,34.58,861346.0,33.2209,33.375,33.2209,33.3172,861346.0
2024-01-31 12:00:00,34.58,34.6,34.52,34.58,494321.0,33.3172,33.3365,33.2594,33.3172,494321.0
2024-01-31 12:10:00,34.57,34.58,34.51,34.55,546861.0,33.3076,33.3172,33.2498,33.2883,546861.0
2024-01-31 12:20:00,34.55,34.61,34.53,34.61,647842.0,33.2883,33.3461,33.2691,33.3461,647842.0
2024-01-31 12:30:00,34.61,34.61,34.53,34.55,784555.0,33.3461,33.3461,33.2691,33.2883,784555.0
2024-01-31 12:40:00,34.54,34.61,34.52,34.6,572809.0,33.2787,33.3461,33.2594,33.3365,572809.0
2024-01-31 12:50:00,34.61,34.61,34.57,34.59,403767.0,33.3461,33.3461,33.3076,33.3269,403767.0
2024-01-31 13:00:00,34.59,34.59,34.52,34.56,596931.0,33.3269,33.3269,33.2594,33.298,596931.0
2024-01-31 13:10:00,34.56,34.57,34.51,34.52,696826.0,33.298,33.3076,33.2498,33.2594,696826.0
2024-01-31 13:20:00,34.52,34.54,34.48,34.53,620090.0,33.2594,33.2787,33.2209,33.2691,620090.0
2024-01-31 13:30:00,34.52,34.53,34.49,34.5,454997.0,33.2594,33.2691,33.2305,33.2402,454997.0
2024-01-31 13:40:00,34.51,34.54,34.49,34.54,447816.0,33.2498,33.2787,33.2305,33.2787,447816.0
2024-01-31 13:50:00,34.54,34.55,34.48,34.49,520579.0,33.2787,33.2883,33.2209,33.2305,520579.0
2024-01-31 14:00:00,34.5,34.52,34.33,34.35,1311798.0,33.2402,33.2594,33.0764,33.0956,1311798.0
2024-01-31 14:10:00,34.36,34.44,34.34,34.35,856567.0,33.1053,33.1823,33.086,33.0956,856567.0
2024-01-31 14:20:00,34.35,34.38,34.3,34.34,732399.0,33.0956,33.1245,33.0475,33.086,732399.0
2024-01-31 14:30:00,34.34,34.55,34.32,34.52,1056373.0,33.086,33.2883,33.0667,33.2594,1056373.0
2024-01-31 14:40:00,34.53,34.64,34.48,34.48,1320725.0,33.2691,33.375,33.2209,33.2209,1320725.0
2024-01-31 14:50:00,34.48,34.49,34.33,34.34,1011346.0,33.2209,33.2305,33.0764,33.086,1011346.0
2024-01-31 15:00:00,34.35,34.36,34.07,34.19,1632984.0,33.0956,33.1053,32.8259,32.9415,1632984.0
2024-01-31 15:10:00,34.19,34.26,34.16,34.17,1426402.0,32.9415,33.0089,32.9126,32.9222,1426402.0
2024-01-31 15:20:00,34.17,34.24,34.13,34.15,1396954.0,32.9222,32.9897,32.8837,32.9029,1396954.0
2024-01-31 15:30:00,34.15,34.17,34.06,34.1,1611865.0,32.9029,32.9222,32.8162,32.8548,1611865.0
2024-01-31 15:40:00,34.09,34.12,34.02,34.07,2128553.0,32.8451,32.874,32.7777,32.8259,2128553.0
2024-01-31 15:50:00,34.06,34.11,34.0,34.0,3717952.0,32.8162,32.8644,32.7584,32.7584,3717952.0
2024-02-01 09:30:00,33.93,34.25,33.93,34.23,1577004.0,32.691,32.9993,32.691,32.98,1577004.0
2024-02-01 09:40:00,34.23,34.23,33.84,33.88,1247303.0,32.98,32.98,32.6043,32.6428,1247303.0
2024-02-01 09:50:00,33.88,33.95,33.78,33.82,1270244.0,32.6428,32.7102,32.5464,32.585,1270244.0
2024-02-01 10:00:00,33.82,33.83,33.51,33.61,4439179.0,32.585,32.5946,32.2863,32.3827,4439179.0
2024-02-01 10:10:00,33.61,33.63,33.47,33.54,2263071.0,32.3827,32.4019,32.2478,32.3152,2263071.0
2024-02-01 10:20:00,33.55,33.55,33.3,33.39,2467453.0,32.3248,32.3248,32.084,32.1707,2467453.0
2024-02-01 10:30:00,33.39,33.43,33.07,33.3,3148607.0,32.1707,32.2092,31.8624,32.084,3148607.0
2024-02-01 10:40:00,33.3,33.32,33.09,33.15,2874784.0,32.084,32.1032,31.8816,31.9395,2874784.0
2024-02-01 10:50:00,33.15,33.16,32.98,32.99,1903982.0,31.9395,31.9491,31.7757,31.7853,1903982.0
2024-02-01 11:00:00,32.98,33.08,32.93,32.95,1542575.0,31.7757,31.872,31.7275,31.7468,1542575.0
2024-02-01 11:10:00,32.95,33.21,32.94,33.12,1639073.0,31.7468,31.9973,31.7371,31.9105,1639073.0
2024-02-01 11:20:00,33.12,33.17,33.06,33.15,1169420.0,31.9105,31.9587,31.8527,31.9395,1169420.0
2024-02-01 11:30:00,33.16,33.3,33.12,33.15,1810844.0,31.9491,32.084,31.9105,31.9395,1810844.0
2024-02-01 11:40:00,33.15,33.27,33.13,33.26,1031720.0,31.9395,32.0551,31.9202,32.0454,1031720.0
2024-02-01 11:50:00,33.26,33.32,33.23,33.24,1031790.0,32.0454,32.1032,32.0165,32.0262,1031790.0
2024-02-01 12:00:00,33.24,33.45,33.24,33.45,665662.0,32.0262,32.2285,32.0262,32.2285,665662.0
2024-02-01 12:10:00,33.45,33.48,33.31,33.34,776844.0,32.2285,32.2574,32.0936,32.1225,776844.0
2024-02-01 12:20:00,33.34,33.47,33.32,33.47,641442.0,32.1225,32.2478,32.1032,32.2478,641442.0
2024-02-01 12:30:00,33.47,33.56,33.46,33.47,990852.0,32.2478,32.3345,32.2381,32.2478,990852.0
2024-02-01 12:40:00,33.46,33.53,33.4,33.52,447166.0,32.2381,32.3056,32.1803,32.2959,447166.0
2024-02-01 12:50:00,33.51,33.62,33.48,33.48,931728.0,32.2863,32.3923,32.2574,32.2574,931728.0
2024-02-01 13:00:00,33.48,33.51,33.31,33.33,972145.0,32.2574,32.2863,32.0936,32.1129,972145.0
2024-02-01 13:10:00,33.33,33.43,33.31,33.41,399164.0,32.1129,32.2092,32.0936,32.19,399164.0
2024-02-01 13:20:00,33.41,33.44,33.35,33.36,433434.0,32.19,32.2189,32.1322,32.1418,433434.0
2024-02-01 13:30:00,33.36,33.4,33.27,33.3,568659.0,32.1418,32.1803,32.0551,32.084,568659.0
2024-02-01 13:40:00,33.3,33.4,33.29,33.39,435009.0,32.084,32.1803,32.0743,32.1707,435009.0
2024-02-01 13:50:00,33.39,33.42,33.38,33.4,361858.0,32.1707,32.1996,32.1611,32.1803,361858.0
2024-02-01 14:00:00,33.41,33.42,33.37,33.38,461234.0,32.19,32.1996,32.1514,32.1611,461234.0
2024-02-01 14:10:00,33.38,33.38,33.33,33.36,372495.0,32.1611,32.1611,32.1129,32.1418,372495.0
2024-02-01 14:20:00,33.37,33.43,33.36,33.39,513223.0,32.1514,32.2092,32.1418,32.1707,513223.0
2024-02-01 14:30:00,33.39,33.48,33.33,33.46,474980.0,32.1707,32.2574,32.1129,32.2381,474980.0
2024-02-01 14:40:00,33.47,33.55,33.46,33.54,469697.0,32.2478,32.3248,32.2381,32.3152,469697.0
2024-02-01 14:50:00,33.54,33.55,33.47,33.52,657981.0,32.3152,32.3248,32.2478,32.2959,657981.0
2024-02-01 15:00:00,33.52,33.57,33.5,33.52,433212.0,32.2959,32.3441,32.2767,32.2959,433212.0
2024-02-01 15:10:00,33.52,33.55,33.49,33.55,526043.0,32.2959,32.3248,32.267,32.3248,526043.0
2024-02-01 15:20:00,33.55,33.58,33.52,33.56,583991.0,32.3248,32.3538,32.2959,32.3345,583991.0
2024-02-01 15:30:00,33.55,33.58,33.5,33.52,791814.0,32.3248,32.3538,32.2767,32.2959,791814.0
2024-02-01 15:40:00,33.52,33.58,33.51,33.52,1083758.0,32.2959,32.3538,32.2863,32.2959,1083758.0
2024-02-01 15:50:00,33.52,33.56,33.42,33.55,3225494.0,32.2959,32.3345,32.1996,32.3248,3225494.0
2024-02-02 09:30:00,33.37,33.6,33.27,33.27,2241684.0,32.1514,32.373,32.0551,32.0551,2241684.0
2024-02-02 09:40:00,33.28,33.48,33.25,33.46,1437361.0,32.0647,32.2574,32.0358,32.2381,1437361.0
2024-02-02 09:50:00,33.46,33.47,33.32,33.35,1090719.0,32.2381,32.2478,32.1032,32.1322,1090719.0
2024-02-02 10:00:00,33.35,33.36,33.17,33.28,1224909.0,32.1322,32.1418,31.9587,32.0647,1224909.0
2024-02-02 10:10:00,33.28,33.44,33.19,33.41,1092012.0,32.0647,32.2189,31.978,32.19,1092012.0
2024-02-02 10:20:00,33.41,33.5,33.37,33.45,771413.0,32.19,32.2767,32.1514,32.2285,771413.0
2024-02-02 10:30:00,33.45,33.47,33.35,33.41,1136435.0,32.2285,32.2478,32.1322,32.19,1136435.0
2024-02-02 10:40:00,33.41,33.47,33.39,33.41,1169426.0,32.19,32.2478,32.1707,32.19,1169426.0
2024-02-02 10:50:00,33.42,33.43,33.32,33.41,795084.0,32.1996,32.2092,32.1032,32.19,795084.0
2024-02-02 11:00:00,33.41,33.43,33.36,33.41,696126.0,32.19,32.2092,32.1418,32.19,696126.0
2024-02-02 11:10:00,33.41,33.48,33.37,33.47,743623.0,32.19,32.2574,32.1514,32.2478,743623.0
2024-02-02 11:20:00,33.46,33.56,33.43,33.55,796880.0,32.2381,32.3345,32.2092,32.3248,796880.0
2024-02-02 11:30:00,33.55,33.62,33.5,33.54,772832.0,32.3248,32.3923,32.2767,32.3152,772832.0
2024-02-02 11:40:00,33.54,33.59,33.51,33.58,683900.0,32.3152,32.3634,32.2863,32.3538,683900.0
2024-02-02 11:50:00,33.58,33.6,33.48,33.49,478360.0,32.3538,32.373,32.2574,32.267,478360.0
2024-02-02 12:00:00,33.49,33.52,33.4,33.41,739690.0,32.267,32.2959,32.1803,32.19,739690.0
2024-02-02 12:10:00,33.41,33.45,33.34,33.38,669931.0,32.19,32.2285,32.1225,32.1611,669931.0
2024-02-02 12:20:00,33.38,33.48,33.36,33.47,790326.0,32.1611,32.2574,32.1418,32.2478,790326.0
2024-02-02 12:30:00,33.47,33.52,33.44,33.46,463147.0,32.2478,32.2959,32.2189,32.2381,463147.0
2024-02-02 12:40:00,33.46,33.47,33.27,33.35,1146705.0,32.2381,32.2478,32.0551,32.1322,1146705.0
2024-02-02 12:50:00,33.34,33.47,33.3,33.47,661825.0,32.1225,32.2478,32.084,32.2478,661825.0
2024-02-02 13:00:00,33.47,33.49,33.4,33.41,781748.0,32.2478,32.267,32.1803,32.19,781748.0
2024-02-02 13:10:00,33.41,33.49,33.4,33.48,367944.0,32.19,32.267,32.1803,32.2574,367944.0
2024-02-02 13:20:00,33.48,33.49,33.37,33.39,561028.0,32.2574,32.267,32.1514,32.1707,561028.0
2024-02-02 13:30:00,33.39,33.45,33.37,33.41,552709.0,32.1707,32.2285,32.1514,32.19,552709.0
2024-02-02 13:40:00,33.41,33.48,33.41,33.44,737782.0,32.19,32.2574,32.19,32.2189,737782.0
2024-02-02 13:50:00,33.44,33.5,33.42,33.5,457028.0,32.2189,32.2767,32.1996,32.2767,457028.0
2024-02-02 14:00:00,33.5,33.56,33.49,33.55,809978.0,32.2767,32.3345,32.267,32.3248,809978.0
2024-02-02 14:10:00,33.55,33.61,33.54,33.57,412193.0,32.3248,32.3827,32.3152,32.3441,412193.0
2024-02-02 14:20:00,33.57,33.6,33.52,33.6,547208.0,32.3441,32.373,32.2959,32.373,547208.0
2024-02-02 14:30:00,33.6,33.65,33.57,33.64,541606.0,32.373,32.4212,32.3441,32.4116,541606.0
2024-02-02 14:40:00,33.65,33.68,33.64,33.66,809190.0,32.4212,32.4501,32.4116,32.4308,809190.0
2024-02-02 14:50:00,33.65,33.69,33.61,33.68,619790.0,32.4212,32.4597,32.3827,32.4501,619790.0
2024-02-02 15:00:00,33.68,33.68,33.62,33.65,525408.0,32.4501,32.4501,32.3923,32.4212,525408.0
2024-02-02 15:10:00,33.65,33.68,33.64,33.66,553860.0,32.4212,32.4501,32.4116,32.4308,553860.0
2024-02-02 15:20:00,33.66,33.71,33.61,33.7,842751.0,32.4308,32.479,32.3827,32.4694,842751.0
2024-02-02 15:30:00,33.7,33.7,33.57,33.57,1026193.0,32.4694,32.4694,32.3441,32.3441,1026193.0
2024-02-02 15:40:00,33.57,33.58,33.45,33.49,1680865.0,32.3441,32.3538,32.2285,32.267,1680865.0
2024-02-02 15:50:00,33.48,33.55,33.46,33.47,2252254.0,32.2574,32.3248,32.2381,32.2478,2252254.0
2024-02-05 09:30:00,33.11,33.22,33.03,33.14,1676529.0,31.9009,32.0069,31.8238,31.9298,1676529.0
2024-02-05 09:40:00,33.14,33.29,33.06,33.27,692317.0,31.9298,32.0743,31.8527,32.0551,692317.0
2024-02-05 09:50:00,33.26,33.26,33.11,33.15,1069364.0,32.0454,32.0454,31.9009,31.9395,1069364.0
2024-02-05 10:00:00,33.16,33.16,32.96,33.0,1139051.0,31.9491,31.9491,31.7564,31.7949,1139051.0
2024-02-05 10:10:00,32.99,33.03,32.86,32.95,1168514.0,31.7853,31.8238,31.66,31.7468,1168514.0
2024-02-05 10:20:00,32.95,32.96,32.86,32.92,722257.0,31.7468,31.7564,31.66,31.7179,722257.0
2024-02-05 10:30:00,32.92,33.04,32.91,33.02,680310.0,31.7179,31.8335,31.7082,31.8142,680310.0
2024-02-05 10:40:00,33.01,33.03,32.96,33.01,688380.0,31.8046,31.8238,31.7564,31.8046,688380.0
2024-02-05 10:50:00,33.01,33.08,32.99,33.01,620394.0,31.8046,31.872,31.7853,31.8046,620394.0
2024-02-05 11:00:00,33.01,33.08,32.98,33.08,589709.0,31.8046,31.872,31.7757,31.872,589709.0
2024-02-05 11:10:00,33.08,33.14,33.05,33.09,722521.0,31.872,31.9298,31.8431,31.8816,722521.0
2024-02-05 11:20:00,33.1,33.11,33.03,33.04,685147.0,31.8913,31.9009,31.8238,31.8335,685147.0
2024-02-05 11:30:00,33.04,33.08,33.03,33.04,556419.0,31.8335,31.872,31.8238,31.8335,556419.0
2024-02-05 11:40:00,33.04,33.04,32.97,32.97,769816.0,31.8335,31.8335,31.766,31.766,769816.0
2024-02-05 11:50:00,32.98,32.98,32.92,32.95,752743.0,31.7757,31.7757,31.7179,31.7468,752743.0
2024-02-05 12:00:00,32.95,33.02,32.94,33.02,501070.0,31.7468,31.8142,31.7371,31.8142,501070.0
2024-02-05 12:10:00,33.02,33.06,33.01,33.05,479197.0,31.8142,31.8527,31.8046,31.8431,479197.0
2024-02-05 12:20:00,33.05,33.06,32.99,33.05,453011.0,31.8431,31.8527,31.7853,31.8431,453011.0
2024-02-05 12:30:00,33.06,33.09,33.05,33.08,555820.0,31.8527,31.8816,31.8431,31.872,555820.0
2024-02-05 12:40:00,33.08,33.09,33.01,33.02,465892.0,31.872,31.8816,31.8046,31.8142,465892.0
2024-02-05 12:50:00,33.02,33.06,32.99,33.05,298454.0,31.8142,31.8527,31.7853,31.8431,298454.0
2024-02-05 13:00:00,33.05,33.07,33.03,33.05,361194.0,31.8431,31.8624,31.8238,31.8431,361194.0
2024-02-05 13:10:00,33.05,33.07,33.02,33.07,427302.0,31.8431,31.8624,31.8142,31.8624,427302.0
2024-02-05 13:20:00,33.07,33.07,33.0,33.01,471186.0,31.8624,31.8624,31.7949,31.8046,471186.0
2024-02-05 13:30:00,33.01,33.05,33.0,33.04,278430.0,31.8046,31.8431,31.7949,31.8335,278430.0
2024-02-05 13:40:00,33.04,33.08,33.03,33.07,348989.0,31.8335,31.872,31.8238,31.8624,348989.0
2024-02-05 13:50:00,33.08,33.08,33.04,33.07,378627.0,31.872,31.872,31.8335,31.8624,378627.0
2024-02-05 14:00:00,33.07,33.07,33.03,33.05,400676.0,31.8624,31.8624,31.8238,31.8431,400676.0
2024-02-05 14:10:00,33.05,33.06,33.02,33.04,482612.0,31.8431,31.8527,31.8142,31.8335,482612.0
2024-02-05 14:20:00,33.05,33.07,33.03,33.07,393988.0,31.8431,31.8624,31.8238,31.8624,393988.0
2024-02-05 14:30:00,33.07,33.09,33.04,33.06,605790.0,31.8624,31.8816,31.8335,31.8527,605790.0
2024-02-05 14:40:00,33.07,33.11,33.06,33.07,587966.0,31.8624,31.9009,31.8527,31.8624,587966.0
2024-02-05 14:50:00,33.07,33.07,33.03,33.05,442279.0,31.8624,31.8624,31.8238,31.8431,442279.0
2024-02-05 15:00:00,33.05,33.06,33.0,33.02,720393.0,31.8431,31.8527,31.7949,31.8142,720393.0
2024-02-05 15:10:00,33.02,33.04,32.96,33.01,636979.0,31.8142,31.8335,31.7564,31.8046,636979.0
2024-02-05 15:20:00,33.01,33.06,33.0,33.05,694237.0,31.8046,31.8527,31.7949,31.8431,694237.0
2024-02-05 15:30:00,33.05,33.09,33.02,33.05,958624.0,31.8431,31.8816,31.8142,31.8431,958624.0
2024-02-05 15:40:00,33.05,33.05,32.97,33.01,1144202.0,31.8431,31.8431,31.766,31.8046,1144202.0
2024-02-05 15:50:00,33.01,33.07,32.98,32.99,2767253.0,31.8046,31.8624,31.7757,31.7853,2767253.0
2024-02-06 09:30:00,32.92,33.35,32.91,33.3,1365897.0,31.7179,32.1322,31.7082,32.084,1365897.0
2024-02-06 09:40:00,33.3,33.36,33.21,33.27,960403.0,32.084,32.1418,31.9973,32.0551,960403.0
2024-02-06 09:50:00,33.27,33.29,33.11,33.11,925216.0,32.0551,32.0743,31.9009,31.9009,925216.0
2024-02-06 10:00:00,33.12,33.13,32.97,33.05,1155194.0,31.9105,31.9202,31.766,31.8431,1155194.0
2024-02-06 10:10:00,33.05,33.07,32.92,32.98,1053860.0,31.8431,31.8624,31.7179,31.7757,1053860.0
2024-02-06 10:20:00,32.98,33.06,32.94,33.03,851441.0,31.7757,31.8527,31.7371,31.8238,851441.0
2024-02-06 10:30:00,33.02,33.05,32.98,33.0,689344.0,31.8142,31.8431,31.7757,31.7949,689344.0
2024-02-06 10:40:00,33.01,33.02,32.93,32.93,637003.0,31.8046,31.8142,31.7275,31.7275,637003.0
2024-02-06 10:50:00,32.93,33.03,32.91,32.93,448037.0,31.7275,31.8238,31.7082,31.7275,448037.0
2024-02-06 11:00:00,32.92,32.99,32.89,32.95,503542.0,31.7179,31.7853,31.6889,31.7468,503542.0
2024-02-06 11:10:00,32.95,33.04,32.94,33.04,382578.0,31.7468,31.8335,31.7371,31.8335,382578.0
2024-02-06 11:20:00,33.04,33.11,33.03,33.05,633831.0,31.8335,31.9009,31.8238,31.8431,633831.0
2024-02-06 11:30:00,33.06,33.08,33.04,33.05,279088.0,31.8527,31.872,31.8335,31.8431,279088.0
2024-02-06 11:40:00,33.06,33.09,33.04,33.06,497835.0,31.8527,31.8816,31.8335,31.8527,497835.0
2024-02-06 11:50:00,33.05,33.06,33.03,33.05,207116.0,31.8431,31.8527,31.8238,31.8431,207116.0
2024-02-06 12:00:00,33.04,33.11,33.02,33.05,379011.0,31.8335,31.9009,31.8142,31.8431,379011.0
2024-02-06 12:10:00,33.05,33.07,33.01,33.04,311522.0,31.8431,31.8624,31.8046,31.8335,311522.0
2024-02-06 12:20:00,33.05,33.09,33.04,33.08,716227.0,31.8431,31.8816,31.8335,31.872,716227.0
2024-02-06 12:30:00,33.09,33.14,33.08,33.11,435542.0,31.8816,31.9298,31.872,31.9009,435542.0
2024-02-06 12:40:00,33.12,33.12,33.04,33.07,299141.0,31.9105,31.9105,31.8335,31.8624,299141.0
2024-02-06 12:50:00,33.06,33.08,33.01,33.02,381792.0,31.8527,31.872,31.8046,31.8142,381792.0
2024-02-06 13:00:00,33.02,33.02,32.94,32.95,482139.0,31.8142,31.8142,31.7371,31.7468,482139.0
2024-02-06 13:10:00,32.94,32.96,32.88,32.94,404469.0,31.7371,31.7564,31.6793,31.7371,404469.0
2024-02-06 13:20:00,32.93,32.95,32.91,32.95,328430.0,31.7275,31.7468,31.7082,31.7468,328430.0
2024-02-06 13:30:00,32.95,32.99,32.94,32.98,333911.0,31.7468,31.7853,31.7371,31.7757,333911.0
2024-02-06 13:40:00,32.98,33.08,32.98,33.07,378915.0,31.7757,31.872,31.7757,31.8624,378915.0
2024-02-06 13:50:00,33.07,33.08,33.05,33.06,318728.0,31.8624,31.872,31.8431,31.8527,318728.0
2024-02-06 14:00:00,33.05,33.07,32.98,32.99,450994.0,31.8431,31.8624,31.7757,31.7853,450994.0
2024-02-06 14:10:00,32.99,33.0,32.96,32.98,364388.0,31.7853,31.7949,31.7564,31.7757,364388.0
2024-02-06 14:20:00,32.98,33.01,32.95,32.95,333398.0,31.7757,31.8046,31.7468,31.7468,333398.0
2024-02-06 14:30:00,32.95,32.97,32.92,32.93,470771.0,31.7468,31.766,31.7179,31.7275,470771.0
2024-02-06 14:40:00,32.94,33.0,32.92,33.0,483011.0,31.7371,31.7949,31.7179,31.7949,483011.0
2024-02-06 14:50:00,33.0,33.01,32.96,33.0,335160.0,31.7949,31.8046,31.7564,31.7949,335160.0
2024-02-06 15:00:00,33.0,33.0,32.97,32.98,462973.0,31.7949,31.7949,31.766,31.7757,462973.0
2024-02-06 15:10:00,32.98,33.01,32.92,32.93,520788.0,31.7757,31.8046,31.7179,31.7275,520788.0
2024-02-06 15:20:00,32.93,32.96,32.9,32.94,658557.0,31.7275,31.7564,31.6986,31.7371,658557.0
2024-02-06 15:30:00,32.94,32.95,32.9,32.94,467899.0,31.7371,31.7468,31.6986,31.7371,467899.0
2024-02-06 15:40:00,32.94,32.98,32.92,32.98,632062.0,31.7371,31.7757,31.7179,31.7757,632062.0
2024-02-06 15:50:00,32.98,33.04,32.95,33.04,1537217.0,31.7757,31.8335,31.7468,31.8335,1537217.0
2024-02-07 09:30:00,33.06,33.24,33.02,33.06,1025286.0,31.8527,32.0262,31.8142,31.8527,1025286.0
2024-02-07 09:40:00,33.06,33.07,32.74,32.77,1020384.0,31.8527,31.8624,31.5444,31.5733,1020384.0
2024-02-07 09:50:00,32.78,32.82,32.64,32.68,995099.0,31.583,31.6215,31.4481,31.4866,995099.0
2024-02-07 10:00:00,32.67,32.81,32.63,32.78,779477.0,31.477,31.6119,31.4384,31.583,779477.0
2024-02-07 10:10:00,32.78,32.94,32.77,32.89,845857.0,31.583,31.7371,31.5733,31.6889,845857.0
2024-02-07 10:20:00,32.89,32.92,32.84,32.91,581699.0,31.6889,31.7179,31.6408,31.7082,581699.0
2024-02-07 10:30:00,32.92,32.94,32.77,32.8,779686.0,31.7179,31.7371,31.5733,31.6022,779686.0
2024-02-07 10:40:00,32.8,32.9,32.8,32.88,694201.0,31.6022,31.6986,31.6022,31.6793,694201.0
2024-02-07 10:50:00,32.89,32.9,32.79,32.81,461719.0,31.6889,31.6986,31.5926,31.6119,461719.0
2024-02-07 11:00:00,32.82,32.91,32.8,32.9,437001.0,31.6215,31.7082,31.6022,31.6986,437001.0
2024-02-07 11:10:00,32.9,32.91,32.85,32.89,430497.0,31.6986,31.7082,31.6504,31.6889,430497.0
2024-02-07 11:20:00,32.89,32.94,32.85,32.93,514899.0,31.6889,31.7371,31.6504,31.7275,514899.0
2024-02-07 11:30:00,32.93,33.01,32.92,33.01,548469.0,31.7275,31.8046,31.7179,31.8046,548469.0
2024-02-07 11:40:00,33.01,33.04,32.98,33.0,422262.0,31.8046,31.8335,31.7757,31.7949,422262.0
2024-02-07 11:50:00,32.99,33.01,32.94,33.0,436594.0,31.7853,31.8046,31.7371,31.7949,436594.0
2024-02-07 12:00:00,33.01,33.04,32.98,33.04,333694.0,31.8046,31.8335,31.7757,31.8335,333694.0
2024-02-07 12:10:00,33.04,33.04,32.97,33.0,528605.0,31.8335,31.8335,31.766,31.7949,528605.0
2024-02-07 12:20:00,33.0,33.01,32.97,33.01,353725.0,31.7949,31.8046,31.766,31.8046,353725.0
2024-02-07 12:30:00,33.01,33.11,32.99,33.07,529949.0,31.8046,31.9009,31.7853,31.8624,529949.0
2024-02-07 12:40:00,33.07,33.07,33.02,33.05,252351.0,31.8624,31.8624,31.8142,31.8431,252351.0
2024-02-07 12:50:00,33.05,33.15,33.04,33.14,391805.0,31.8431,31.9395,31.8335,31.9298,391805.0
2024-02-07 13:00:00,33.14,33.2,33.11,33.2,536348.0,31.9298,31.9876,31.9009,31.9876,536348.0
2024-02-07 13:10:00,33.2,33.26,33.19,33.22,831602.0,31.9876,32.0454,31.978,32.0069,831602.0
2024-02-07 13:20:00,33.22,33.23,33.17,33.21,524113.0,32.0069,32.0165,31.9587,31.9973,524113.0
2024-02-07 13:30:00,33.22,33.24,33.17,33.19,440575.0,32.0069,32.0262,31.9587,31.978,440575.0
2024-02-07 13:40:00,33.19,33.21,33.13,33.2,346839.0,31.978,31.9973,31.9202,31.9876,346839.0
2024-02-07 13:50:00,33.21,33.24,33.2,33.23,305839.0,31.9973,32.0262,31.9876,32.0165,305839.0
2024-02-07 14:00:00,33.24,33.26,33.22,33.26,400091.0,32.0262,32.0454,32.0069,32.0454,400091.0
2024-02-07 14:10:00,33.26,33.26,33.19,33.2,489486.0,32.0454,32.0454,31.978,31.9876,489486.0
2024-02-07 14:20:00,33.21,33.24,33.19,33.23,392431.0,31.9973,32.0262,31.978,32.0165,392431.0
2024-02-07 14:30:00,33.24,33.25,33.18,33.2,617041.0,32.0262,32.0358,31.9684,31.9876,617041.0
2024-02-07 14:40:00,33.2,33.24,33.19,33.2,1009083.0,31.9876,32.0262,31.978,31.9876,1009083.0
2024-02-07 14:50:00,33.19,33.2,33.16,33.16,383249.0,31.978,31.9876,31.9491,31.9491,383249.0
2024-02-07 15:00:00,33.17,33.21,33.15,33.2,393678.0,31.9587,31.9973,31.9395,31.9876,393678.0
2024-02-07 15:10:00,33.2,33.24,33.16,33.18,553752.0,31.9876,32.0262,31.9491,31.9684,553752.0
2024-02-07 15:20:00,33.18,33.21,33.15,33.16,575279.0,31.9684,31.9973,31.9395,31.9491,575279.0
2024-02-07 15:30:00,33.16,33.22,33.14,33.2,579613.0,31.9491,32.0069,31.9298,31.9876,579613.0
2024-02-07 15:40:00,33.2,33.22,33.16,33.17,772983.0,31.9876,32.0069,31.9491,31.9587,772983.0
2024-02-07 15:50:00,33.16,33.19,33.11,33.18,1542592.0,31.9491,31.978,31.9009,31.9684,1542592.0
2024-02-08 09:30:00,33.05,33.17,32.97,32.98,978470.0,31.8431,31.9587,31.766,31.7757,978470.0
2024-02-08 09:40:00,32.99,33.04,32.9,32.91,773467.0,31.7853,31.8335,31.6986,31.7082,773467.0
2024-02-08 09:50:00,32.9,32.99,32.9,32.98,561011.0,31.6986,31.7853,31.6986,31.7757,561011.0
2024-02-08 10:00:00,32.97,33.2,32.96,33.13,887208.0,31.766,31.9876,31.7564,31.9202,887208.0
2024-02-08 10:10:00,33.13,33.15,33.08,33.08,650409.0,31.9202,31.9395,31.872,31.872,650409.0
2024-02-08 10:20:00,33.09,33.1,33.02,33.06,502855.0,31.8816,31.8913,31.8142,31.8527,502855.0
2024-02-08 10:30:00,33.07,33.11,32.99,33.01,467569.0,31.8624,31.9009,31.7853,31.8046,467569.0
2024-02-08 10:40:00,33.01,33.01,32.92,32.95,519695.0,31.8046,31.8046,31.7179,31.7468,519695.0
2024-02-08 10:50:00,32.94,33.01,32.93,32.99,847420.0,31.7371,31.8046,31.7275,31.7853,847420.0
2024-02-08 11:00:00,32.99,33.0,32.94,32.96,529160.0,31.7853,31.7949,31.7371,31.7564,529160.0
2024-02-08 11:10:00,32.96,32.98,32.92,32.95,568662.0,31.7564,31.7757,31.7179,31.7468,568662.0
2024-02-08 11:20:00,32.95,32.97,32.88,32.91,560728.0,31.7468,31.766,31.6793,31.7082,560728.0
2024-02-08 11:30:00,32.91,32.92,32.88,32.91,487496.0,31.7082,31.7179,31.6793,31.7082,487496.0
2024-02-08 11:40:00,32.9,32.92,32.85,32.86,418207.0,31.6986,31.7179,31.6504,31.66,418207.0
2024-02-08 11:50:00,32.86,32.89,32.82,32.83,648224.0,31.66,31.6889,31.6215,31.6311,648224.0
2024-02-08 12:00:00,32.83,32.86,32.8,32.82,572330.0,31.6311,31.66,31.6022,31.6215,572330.0
2024-02-08 12:10:00,32.83,32.89,32.82,32.89,274159.0,31.6311,31.6889,31.6215,31.6889,274159.0
2024-02-08 12:20:00,32.89,32.89,32.85,32.86,274132.0,31.6889,31.6889,31.6504,31.66,274132.0
2024-02-08 12:30:00,32.86,32.89,32.84,32.87,233413.0,31.66,31.6889,31.6408,31.6697,233413.0
2024-02-08 12:40:00,32.87,32.9,32.86,32.87,259202.0,31.6697,31.6986,31.66,31.6697,259202.0
2024-02-08 12:50:00,32.87,32.91,32.86,32.89,260444.0,31.6697,31.7082,31.66,31.6889,260444.0
2024-02-08 13:00:00,32.89,32.97,32.88,32.93,528214.0,31.6889,31.766,31.6793,31.7275,528214.0
2024-02-08 13:10:00,32.92,32.95,32.91,32.93,538986.0,31.7179,31.7468,31.7082,31.7275,538986.0
2024-02-08 13:20:00,32.92,32.96,32.92,32.95,307468.0,31.7179,31.7564,31.7179,31.7468,307468.0
2024-02-08 13:30:00,32.95,33.09,32.94,33.07,1027407.0,31.7468,31.8816,31.7371,31.8624,1027407.0
2024-02-08 13:40:00,33.08,33.16,33.03,33.16,534502.0,31.872,31.9491,31.8238,31.9491,534502.0
2024-02-08 13:50:00,33.16,33.19,33.13,33.18,593437.0,31.9491,31.978,31.9202,31.9684,593437.0
2024-02-08 14:00:00,33.18,33.24,33.17,33.23,693720.0,31.9684,32.0262,31.9587,32.0165,693720.0
2024-02-08 14:10:00,33.23,33.28,33.21,33.23,1007961.0,32.0165,32.0647,31.9973,32.0165,1007961.0
2024-02-08 14:20:00,33.23,33.28,33.22,33.23,441726.0,32.0165,32.0647,32.0069,32.0165,441726.0
2024-02-08 14:30:00,33.23,33.24,33.13,33.18,456148.0,32.0165,32.0262,31.9202,31.9684,456148.0
2024-02-08 14:40:00,33.17,33.19,33.15,33.16,329034.0,31.9587,31.978,31.9395,31.9491,329034.0
2024-02-08 14:50:00,33.17,33.19,33.15,33.18,341666.0,31.9587,31.978,31.9395,31.9684,341666.0
2024-02-08 15:00:00,33.18,33.19,33.15,33.16,305816.0,31.9684,31.978,31.9395,31.9491,305816.0
2024-02-08 15:10:00,33.16,33.22,33.15,33.2,691545.0,31.9491,32.0069,31.9395,31.9876,691545.0
2024-02-08 15:20:00,33.2,33.21,33.17,33.19,473264.0,31.9876,31.9973,31.9587,31.978,473264.0
2024-02-08 15:30:00,33.19,33.23,33.17,33.18,568912.0,31.978,32.0165,31.9587,31.9684,568912.0
2024-02-08 15:40:00,33.17,33.18,33.12,33.12,652046.0,31.9587,31.9684,31.9105,31.9105,652046.0
2024-02-08 15:50:00,33.12,33.15,33.1,33.12,1983495.0,31.9105,31.9395,31.8913,31.9105,1983495.0
2024-02-09 09:30:00,33.1,33.19,32.98,33.13,1127510.0,31.8913,31.978,31.7757,31.9202,1127510.0
2024-02-09 09:40:00,33.12,33.19,33.09,33.12,700621.0,31.9105,31.978,31.8816,31.9105,700621.0
2024-02-09 09:50:00,33.12,33.13,33.01,33.1,766425.0,31.9105,31.9202,31.8046,31.8913,766425.0
2024-02-09 10:00:00,33.09,33.18,33.05,33.18,732474.0,31.8816,31.9684,31.8431,31.9684,732474.0
2024-02-09 10:10:00,33.18,33.25,33.07,33.08,1261097.0,31.9684,32.0358,31.8624,31.872,1261097.0
2024-02-09 10:20:00,33.08,33.1,33.0,33.09,820532.0,31.872,31.8913,31.7949,31.8816,820532.0
2024-02-09 10:30:00,33.09,33.1,33.03,33.04,720523.0,31.8816,31.8913,31.8238,31.8335,720523.0
2024-02-09 10:40:00,33.03,33.07,33.01,33.07,515830.0,31.8238,31.8624,31.8046,31.8624,515830.0
2024-02-09 10:50:00,33.07,33.07,33.02,33.04,634204.0,31.8624,31.8624,31.8142,31.8335,634204.0
2024-02-09 11:00:00,33.03,33.06,32.99,33.03,635480.0,31.8238,31.8527,31.7853,31.8238,635480.0
2024-02-09 11:10:00,33.03,33.04,32.95,32.98,735154.0,31.8238,31.8335,31.7468,31.7757,735154.0
2024-02-09 11:20:00,32.98,33.01,32.94,32.97,439232.0,31.7757,31.8046,31.7371,31.766,439232.0
2024-02-09 11:30:00,32.97,32.98,32.86,32.89,1089112.0,31.766,31.7757,31.66,31.6889,1089112.0
2024-02-09 11:40:00,32.89,32.91,32.88,32.9,502266.0,31.6889,31.7082,31.6793,31.6986,502266.0
2024-02-09 11:50:00,32.9,32.91,32.83,32.86,699754.0,31.6986,31.7082,31.6311,31.66,699754.0
2024-02-09 12:00:00,32.87,33.0,32.87,32.96,1088731.0,31.6697,31.7949,31.6697,31.7564,1088731.0
2024-02-09 12:10:00,32.97,32.99,32.93,32.98,491683.0,31.766,31.7853,31.7275,31.7757,491683.0
2024-02-09 12:20:00,32.98,33.03,32.97,33.02,539833.0,31.7757,31.8238,31.766,31.8142,539833.0
2024-02-09 12:30:00,33.02,33.05,33.01,33.05,539646.0,31.8142,31.8431,31.8046,31.8431,539646.0
2024-02-09 12:40:00,33.05,33.1,33.04,33.08,545455.0,31.8431,31.8913,31.8335,31.872,545455.0
2024-02-09 12:50:00,33.08,33.12,33.05,33.1,521210.0,31.872,31.9105,31.8431,31.8913,521210.0
2024-02-09 13:00:00,33.1,33.12,33.04,33.05,398845.0,31.8913,31.9105,31.8335,31.8431,398845.0
2024-02-09 13:10:00,33.05,33.06,33.04,33.05,362956.0,31.8431,31.8527,31.8335,31.8431,362956.0
2024-02-09 13:20:00,33.06,33.13,33.04,33.13,590714.0,31.8527,31.9202,31.8335,31.9202,590714.0
2024-02-09 13:30:00,33.13,33.15,33.11,33.12,545452.0,31.9202,31.9395,31.9009,31.9105,545452.0
2024-02-09 13:40:00,33.12,33.13,33.09,33.12,355871.0,31.9105,31.9202,31.8816,31.9105,355871.0
2024-02-09 13:50:00,33.12,33.12,33.07,33.07,311674.0,31.9105,31.9105,31.8624,31.8624,311674.0
2024-02-09 14:00:00,33.07,33.11,33.04,33.08,346582.0,31.8624,31.9009,31.8335,31.872,346582.0
2024-02-09 14:10:00,33.08,33.11,33.06,33.08,294952.0,31.872,31.9009,31.8527,31.872,294952.0
2024-02-09 14:20:00,33.07,33.08,33.04,33.05,347111.0,31.8624,31.872,31.8335,31.8431,347111.0
2024-02-09 14:30:00,33.05,33.07,33.01,33.07,460508.0,31.8431,31.8624,31.8046,31.8624,460508.0
2024-02-09 14:40:00,33.07,33.1,33.04,33.07,440696.0,31.8624,31.8913,31.8335,31.8624,440696.0
2024-02-09 14:50:00,33.06,33.07,32.98,32.99,466793.0,31.8527,31.8624,31.7757,31.7853,466793.0
2024-02-09 15:00:00,32.99,33.0,32.94,32.98,431108.0,31.7853,31.7949,31.7371,31.7757,431108.0
2024-02-09 15:10:00,32.99,33.05,32.98,33.03,628231.0,31.7853,31.8431,31.7757,31.8238,628231.0
2024-02-09 15:20:00,33.04,33.07,33.01,33.05,519006.0,31.8335,31.8624,31.8046,31.8431,519006.0
2024-02-09 15:30:00,33.05,33.06,33.0,33.01,634525.0,31.8431,31.8527,31.7949,31.8046,634525.0
2024-02-09 15:40:00,33.02,33.02,32.95,32.98,1108624.0,31.8142,31.8142,31.7468,31.7757,1108624.0
2024-02-09 15:50:00,32.99,33.06,32.98,33.06,2344798.0,31.7853,31.8527,31.7757,31.8527,2344798.0
2024-02-12 09:30:00,33.0,33.22,32.98,33.13,1410256.0,31.7949,32.0069,31.7757,31.9202,1410256.0
2024-02-12 09:40:00,33.14,33.33,33.13,33.3,1070281.0,31.9298,32.1129,31.9202,32.084,1070281.0
2024-02-12 09:50:00,33.31,33.45,33.3,33.41,946774.0,32.0936,32.2285,32.084,32.19,946774.0
2024-02-12 10:00:00,33.42,33.42,33.27,33.34,750351.0,32.1996,32.1996,32.0551,32.1225,750351.0
2024-02-12 10:10:00,33.34,33.37,33.26,33.37,536865.0,32.1225,32.1514,32.0454,32.1514,536865.0
2024-02-12 10:20:00,33.37,33.39,33.32,33.37,451124.0,32.1514,32.1707,32.1032,32.1514,451124.0
2024-02-12 10:30:00,33.37,33.43,33.35,33.41,723008.0,32.1514,32.2092,32.1322,32.19,723008.0
2024-02-12 10:40:00,33.41,33.45,33.38,33.45,328432.0,32.19,32.2285,32.1611,32.2285,328432.0
2024-02-12 10:50:00,33.45,33.5,33.44,33.48,714881.0,32.2285,32.2767,32.2189,32.2574,714881.0
2024-02-12 11:00:00,33.48,33.65,33.48,33.62,888896.0,32.2574,32.4212,32.2574,32.3923,888896.0
2024-02-12 11:10:00,33.61,33.66,33.57,33.62,655473.0,32.3827,32.4308,32.3441,32.3923,655473.0
2024-02-12 11:20:00,33.63,33.68,33.59,33.66,565937.0,32.4019,32.4501,32.3634,32.4308,565937.0
2024-02-12 11:30:00,33.66,33.74,33.64,33.68,815614.0,32.4308,32.5079,32.4116,32.4501,815614.0
2024-02-12 11:40:00,33.68,33.73,33.68,33.72,557753.0,32.4501,32.4983,32.4501,32.4886,557753.0
2024-02-12 11:50:00,33.72,33.75,33.69,33.75,773957.0,32.4886,32.5175,32.4597,32.5175,773957.0
2024-02-12 12:00:00,33.75,33.77,33.67,33.7,987315.0,32.5175,32.5368,32.4405,32.4694,987315.0
2024-02-12 12:10:00,33.71,33.73,33.64,33.7,842922.0,32.479,32.4983,32.4116,32.4694,842922.0
2024-02-12 12:20:00,33.7,33.72,33.65,33.71,386406.0,32.4694,32.4886,32.4212,32.479,386406.0
2024-02-12 12:30:00,33.71,33.73,33.69,33.73,436306.0,32.479,32.4983,32.4597,32.4983,436306.0
2024-02-12 12:40:00,33.73,33.73,33.69,33.73,381523.0,32.4983,32.4983,32.4597,32.4983,381523.0
2024-02-12 12:50:00,33.72,33.75,33.71,33.75,507073.0,32.4886,32.5175,32.479,32.5175,507073.0
2024-02-12 13:00:00,33.75,33.78,33.73,33.77,460469.0,32.5175,32.5464,32.4983,32.5368,460469.0
2024-02-12 13:10:00,33.77,33.8,33.76,33.8,358293.0,32.5368,32.5657,32.5272,32.5657,358293.0
2024-02-12 13:20:00,33.79,33.8,33.73,33.77,546292.0,32.5561,32.5657,32.4983,32.5368,546292.0
2024-02-12 13:30:00,33.77,33.85,33.77,33.8,512091.0,32.5368,32.6139,32.5368,32.5657,512091.0
2024-02-12 13:40:00,33.8,33.88,33.78,33.88,624700.0,32.5657,32.6428,32.5464,32.6428,624700.0
2024-02-12 13:50:00,33.88,33.9,33.86,33.89,437584.0,32.6428,32.6621,32.6235,32.6524,437584.0
2024-02-12 14:00:00,33.89,33.95,33.88,33.94,590085.0,32.6524,32.7102,32.6428,32.7006,590085.0
2024-02-12 14:10:00,33.94,33.97,33.75,33.75,720909.0,32.7006,32.7295,32.5175,32.5175,720909.0
2024-02-12 14:20:00,33.76,33.83,33.73,33.83,673657.0,32.5272,32.5946,32.4983,32.5946,673657.0
2024-02-12 14:30:00,33.82,33.83,33.77,33.79,516390.0,32.585,32.5946,32.5368,32.5561,516390.0
2024-02-12 14:40:00,33.8,33.8,33.74,33.78,377319.0,32.5657,32.5657,32.5079,32.5464,377319.0
2024-02-12 14:50:00,33.77,33.78,33.74,33.77,369725.0,32.5368,32.5464,32.5079,32.5368,369725.0
2024-02-12 15:00:00,33.77,33.79,33.73,33.73,523122.0,32.5368,32.5561,32.4983,32.4983,523122.0
2024-02-12 15:10:00,33.74,33.76,33.7,33.7,518068.0,32.5079,32.5272,32.4694,32.4694,518068.0
2024-02-12 15:20:00,33.7,33.71,33.65,33.68,824758.0,32.4694,32.479,32.4212,32.4501,824758.0
2024-02-12 15:30:00,33.68,33.7,33.64,33.69,781539.0,32.4501,32.4694,32.4116,32.4597,781539.0
2024-02-12 15:40:00,33.69,33.74,33.64,33.64,1172724.0,32.4597,32.5079,32.4116,32.4116,1172724.0
2024-02-12 15:50:00,33.64,33.67,33.6,33.62,3146330.0,32.4116,32.4405,32.373,32.3923,3146330.0
2024-02-13 09:30:00,33.12,33.31,32.84,32.87,2534470.0,31.9105,32.0936,31.6408,31.6697,2534470.0
2024-02-13 09:40:00,32.86,32.98,32.77,32.79,1485100.0,31.66,31.7757,31.5733,31.5926,1485100.0
2024-02-13 09:50:00,32.8,32.83,32.68,32.73,1309568.0,31.6022,31.6311,31.4866,31.5348,1309568.0
2024-02-13 10:00:00,32.73,32.82,32.69,32.77,1518119.0,31.5348,31.6215,31.4963,31.5733,1518119.0
2024-02-13 10:10:00,32.77,32.84,32.75,32.8,1192464.0,31.5733,31.6408,31.5541,31.6022,1192464.0
2024-02-13 10:20:00,32.81,32.88,32.78,32.84,1138912.0,31.6119,31.6793,31.583,31.6408,1138912.0
2024-02-13 10:30:00,32.85,32.89,32.79,32.86,1797002.0,31.6504,31.6889,31.5926,31.66,1797002.0
2024-02-13 10:40:00,32.86,32.92,32.79,32.87,1149662.0,31.66,31.7179,31.5926,31.6697,1149662.0
2024-02-13 10:50:00,32.87,32.89,32.77,32.8,856734.0,31.6697,31.6889,31.5733,31.6022,856734.0
2024-02-13 11:00:00,32.8,32.85,32.78,32.82,707577.0,31.6022,31.6504,31.583,31.6215,707577.0
2024-02-13 11:10:00,32.82,32.88,32.78,32.84,721405.0,31.6215,31.6793,31.583,31.6408,721405.0
2024-02-13 11:20:00,32.84,32.94,32.83,32.88,573078.0,31.6408,31.7371,31.6311,31.6793,573078.0
2024-02-13 11:30:00,32.88,32.93,32.85,32.89,541073.0,31.6793,31.7275,31.6504,31.6889,541073.0
2024-02-13 11:40:00,32.9,32.92,32.86,32.87,489224.0,31.6986,31.7179,31.66,31.6697,489224.0
2024-02-13 11:50:00,32.88,32.88,32.83,32.86,336228.0,31.6793,31.6793,31.6311,31.66,336228.0
2024-02-13 12:00:00,32.86,32.87,32.81,32.82,404931.0,31.66,31.6697,31.6119,31.6215,404931.0
2024-02-13 12:10:00,32.81,32.87,32.8,32.83,415751.0,31.6119,31.6697,31.6022,31.6311,415751.0
2024-02-13 12:20:00,32.83,32.83,32.78,32.82,416547.0,31.6311,31.6311,31.583,31.6215,416547.0
2024-02-13 12:30:00,32.82,32.88,32.79,32.88,321355.0,31.6215,31.6793,31.5926,31.6793,321355.0
2024-02-13 12:40:00,32.88,32.9,32.85,32.87,353798.0,31.6793,31.6986,31.6504,31.6697,353798.0
2024-02-13 12:50:00,32.87,32.88,32.81,32.81,378280.0,31.6697,31.6793,31.6119,31.6119,378280.0
2024-02-13 13:00:00,32.82,32.82,32.73,32.73,591184.0,31.6215,31.6215,31.5348,31.5348,591184.0
2024-02-13 13:10:00,32.73,32.76,32.72,32.74,458079.0,31.5348,31.5637,31.5252,31.5444,458079.0
2024-02-13 13:20:00,32.74,32.74,32.67,32.7,623053.0,31.5444,31.5444,31.477,31.5059,623053.0
2024-02-13 13:30:00,32.69,32.73,32.68,32.7,393125.0,31.4963,31.5348,31.4866,31.5059,393125.0
2024-02-13 13:40:00,32.7,32.71,32.66,32.66,425066.0,31.5059,31.5155,31.4673,31.4673,425066.0
2024-02-13 13:50:00,32.66,32.67,32.63,32.66,559623.0,31.4673,31.477,31.4384,31.4673,559623.0
2024-02-13 14:00:00,32.67,32.67,32.59,32.6,936369.0,31.477,31.477,31.3999,31.4095,936369.0
2024-02-13 14:10:00,32.6,32.61,32.48,32.53,1287923.0,31.4095,31.4192,31.2939,31.3421,1287923.0
2024-02-13 14:20:00,32.53,32.54,32.46,32.51,568068.0,31.3421,31.3517,31.2747,31.3228,568068.0
2024-02-13 14:30:00,32.51,32.59,32.48,32.59,578486.0,31.3228,31.3999,31.2939,31.3999,578486.0
2024-02-13 14:40:00,32.59,32.6,32.43,32.43,1085648.0,31.3999,31.4095,31.2457,31.2457,1085648.0
2024-02-13 14:50:00,32.44,32.51,32.43,32.48,1011205.0,31.2554,31.3228,31.2457,31.2939,1011205.0
2024-02-13 15:00:00,32.48,32.49,32.42,32.43,755764.0,31.2939,31.3036,31.2361,31.2457,755764.0
2024-02-13 15:10:00,32.44,32.47,32.4,32.41,982315.0,31.2554,31.2843,31.2168,31.2265,982315.0
2024-02-13 15:20:00,32.41,32.45,32.35,32.43,913149.0,31.2265,31.265,31.1687,31.2457,913149.0
2024-02-13 15:30:00,32.43,32.59,32.41,32.59,1326556.0,31.2457,31.3999,31.2265,31.3999,1326556.0
2024-02-13 15:40:00,32.59,32.66,32.58,32.65,1664019.0,31.3999,31.4673,31.3903,31.4577,1664019.0
2024-02-13 15:50:00,32.65,32.76,32.61,32.76,3331517.0,31.4577,31.5637,31.4192,31.5637,3331517.0
2024-02-14 09:30:00,32.98,33.14,32.86,33.04,1513801.0,31.7757,31.9298,31.66,31.8335,1513801.0
2024-02-14 09:40:00,33.04,33.11,32.97,33.05,968598.0,31.8335,31.9009,31.766,31.8431,968598.0
2024-02-14 09:50:00,33.05,33.12,33.02,33.09,596236.0,31.8431,31.9105,31.8142,31.8816,596236.0
2024-02-14 10:00:00,33.1,33.12,32.98,33.01,819978.0,31.8913,31.9105,31.7757,31.8046,819978.0
2024-02-14 10:10:00,33.01,33.1,32.99,33.09,580709.0,31.8046,31.8913,31.7853,31.8816,580709.0
2024-02-14 10:20:00,33.09,33.18,33.07,33.13,686860.0,31.8816,31.9684,31.8624,31.9202,686860.0
2024-02-14 10:30:00,33.13,33.14,33.07,33.08,439496.0,31.9202,31.9298,31.8624,31.872,439496.0
2024-02-14 10:40:00,33.08,33.11,33.0,33.07,500864.0,31.872,31.9009,31.7949,31.8624,500864.0
2024-02-14 10:50:00,33.08,33.09,32.98,33.01,425669.0,31.872,31.8816,31.7757,31.8046,425669.0
2024-02-14 11:00:00,33.01,33.04,32.95,33.01,557063.0,31.8046,31.8335,31.7468,31.8046,557063.0
2024-02-14 11:10:00,33.02,33.06,33.01,33.05,509780.0,31.8142,31.8527,31.8046,31.8431,509780.0
2024-02-14 11:20:00,33.04,33.11,33.01,33.08,648231.0,31.8335,31.9009,31.8046,31.872,648231.0
2024-02-14 11:30:00,33.08,33.11,33.07,33.08,364253.0,31.872,31.9009,31.8624,31.872,364253.0
2024-02-14 11:40:00,33.08,33.09,33.0,33.08,396625.0,31.872,31.8816,31.7949,31.872,396625.0
2024-02-14 11:50:00,33.09,33.1,33.01,33.02,269112.0,31.8816,31.8913,31.8046,31.8142,269112.0
2024-02-14 12:00:00,33.02,33.03,32.91,32.97,532243.0,31.8142,31.8238,31.7082,31.766,532243.0
2024-02-14 12:10:00,32.97,33.05,32.96,33.04,288988.0,31.766,31.8431,31.7564,31.8335,288988.0
2024-02-14 12:20:00,33.03,33.05,33.01,33.05,270618.0,31.8238,31.8431,31.8046,31.8431,270618.0
2024-02-14 12:30:00,33.05,33.05,32.99,32.99,257554.0,31.8431,31.8431,31.7853,31.7853,257554.0
2024-02-14 12:40:00,32.99,33.03,32.99,33.02,211301.0,31.7853,31.8238,31.7853,31.8142,211301.0
2024-02-14 12:50:00,33.02,33.05,33.01,33.04,254523.0,31.8142,31.8431,31.8046,31.8335,254523.0
2024-02-14 13:00:00,33.05,33.08,33.02,33.02,345060.0,31.8431,31.872,31.8142,31.8142,345060.0
2024-02-14 13:10:00,33.03,33.03,32.97,32.98,346685.0,31.8238,31.8238,31.766,31.7757,346685.0
2024-02-14 13:20:00,32.98,33.0,32.97,33.0,254987.0,31.7757,31.7949,31.766,31.7949,254987.0
2024-02-14 13:30:00,33.0,33.07,32.98,33.05,387953.0,31.7949,31.8624,31.7757,31.8431,387953.0
2024-02-14 13:40:00,33.05,33.06,32.96,32.97,379296.0,31.8431,31.8527,31.7564,31.766,379296.0
2024-02-14 13:50:00,32.97,32.99,32.93,32.97,298747.0,31.766,31.7853,31.7275,31.766,298747.0
2024-02-14 14:00:00,32.97,32.98,32.88,32.9,547414.0,31.766,31.7757,31.6793,31.6986,547414.0
2024-02-14 14:10:00,32.91,33.0,32.9,32.98,560966.0,31.7082,31.7949,31.6986,31.7757,560966.0
2024-02-14 14:20:00,32.98,33.06,32.98,33.05,378311.0,31.7757,31.8527,31.7757,31.8431,378311.0
2024-02-14 14:30:00,33.05,33.1,33.03,33.06,421090.0,31.8431,31.8913,31.8238,31.8527,421090.0
2024-02-14 14:40:00,33.07,33.11,33.02,33.05,627283.0,31.8624,31.9009,31.8142,31.8431,627283.0
2024-02-14 14:50:00,33.05,33.07,33.03,33.06,349436.0,31.8431,31.8624,31.8238,31.8527,349436.0
2024-02-14 15:00:00,33.05,33.07,33.03,33.06,379529.0,31.8431,31.8624,31.8238,31.8527,379529.0
2024-02-14 15:10:00,33.07,33.1,33.03,33.08,480637.0,31.8624,31.8913,31.8238,31.872,480637.0
2024-02-14 15:20:00,33.07,33.13,33.07,33.1,511435.0,31.8624,31.9202,31.8624,31.8913,511435.0
2024-02-14 15:30:00,33.11,33.11,33.04,33.05,604059.0,31.9009,31.9009,31.8335,31.8431,604059.0
2024-02-14 15:40:00,33.05,33.07,33.01,33.02,941816.0,31.8431,31.8624,31.8046,31.8142,941816.0
2024-02-14 15:50:00,33.01,33.15,33.01,33.13,2114253.0,31.8046,31.9395,31.8046,31.9202,2114253.0
2024-02-15 09:30:00,33.32,33.81,33.32,33.73,2034902.0,32.1032,32.5754,32.1032,32.4983,2034902.0
2024-02-15 09:40:00,33.73,34.08,33.7,34.05,1915261.0,32.4983,32.8355,32.4694,32.8066,1915261.0
2024-02-15 09:50:00,34.05,34.14,33.93,34.12,2314055.0,32.8066,32.8933,32.691,32.874,2314055.0
2024-02-15 10:00:00,34.12,34.24,33.94,34.0,1747309.0,32.874,32.9897,32.7006,32.7584,1747309.0
2024-02-15 10:10:00,34.0,34.05,33.91,33.94,840028.0,32.7584,32.8066,32.6717,32.7006,840028.0
2024-02-15 10:20:00,33.94,33.98,33.84,33.87,832839.0,32.7006,32.7391,32.6043,32.6332,832839.0
2024-02-15 10:30:00,33.87,33.96,33.82,33.93,695882.0,32.6332,32.7199,32.585,32.691,695882.0
2024-02-15 10:40:00,33.94,33.94,33.84,33.88,744502.0,32.7006,32.7006,32.6043,32.6428,744502.0
2024-02-15 10:50:00,33.88,33.89,33.82,33.83,443716.0,32.6428,32.6524,32.585,32.5946,443716.0
2024-02-15 11:00:00,33.83,33.88,33.81,33.88,641528.0,32.5946,32.6428,32.5754,32.6428,641528.0
2024-02-15 11:10:00,33.87,33.9,33.84,33.84,469281.0,32.6332,32.6621,32.6043,32.6043,469281.0
2024-02-15 11:20:00,33.84,33.86,33.82,33.84,533738.0,32.6043,32.6235,32.585,32.6043,533738.0
2024-02-15 11:30:00,33.84,34.03,33.82,33.95,1849331.0,32.6043,32.7873,32.585,32.7102,1849331.0
2024-02-15 11:40:00,33.95,34.08,33.89,34.04,765534.0,32.7102,32.8355,32.6524,32.797,765534.0
2024-02-15 11:50:00,34.04,34.07,33.91,33.98,962885.0,32.797,32.8259,32.6717,32.7391,962885.0
2024-02-15 12:00:00,33.98,34.03,33.95,33.98,562245.0,32.7391,32.7873,32.7102,32.7391,562245.0
2024-02-15 12:10:00,33.98,34.01,33.92,33.96,738491.0,32.7391,32.768,32.6813,32.7199,738491.0
2024-02-15 12:20:00,33.96,34.01,33.92,33.96,682367.0,32.7199,32.768,32.6813,32.7199,682367.0
2024-02-15 12:30:00,33.95,33.97,33.91,33.92,685157.0,32.7102,32.7295,32.6717,32.6813,685157.0
2024-02-15 12:40:00,33.91,33.95,33.88,33.9,535562.0,32.6717,32.7102,32.6428,32.6621,535562.0
2024-02-15 12:50:00,33.91,33.93,33.8,33.82,721254.0,32.6717,32.691,32.5657,32.585,721254.0
2024-02-15 13:00:00,33.82,33.85,33.78,33.85,577974.0,32.585,32.6139,32.5464,32.6139,577974.0
2024-02-15 13:10:00,33.84,33.92,33.84,33.88,452028.0,32.6043,32.6813,32.6043,32.6428,452028.0
2024-02-15 13:20:00,33.88,33.92,33.86,33.89,350310.0,32.6428,32.6813,32.6235,32.6524,350310.0
2024-02-15 13:30:00,33.89,33.92,33.82,33.88,497709.0,32.6524,32.6813,32.585,32.6428,497709.0
2024-02-15 13:40:00,33.88,33.92,33.86,33.91,300741.0,32.6428,32.6813,32.6235,32.6717,300741.0
2024-02-15 13:50:00,33.92,33.98,33.91,33.95,517723.0,32.6813,32.7391,32.6717,32.7102,517723.0
2024-02-15 14:00:00,33.95,34.0,33.94,33.98,466989.0,32.7102,32.7584,32.7006,32.7391,466989.0
2024-02-15 14:10:00,33.98,34.0,33.9,33.99,651906.0,32.7391,32.7584,32.6621,32.7488,651906.0
2024-02-15 14:20:00,34.0,34.0,33.95,33.98,346453.0,32.7584,32.7584,32.7102,32.7391,346453.0
2024-02-15 14:30:00,33.98,34.0,33.96,33.99,424010.0,32.7391,32.7584,32.7199,32.7488,424010.0
2024-02-15 14:40:00,33.98,34.05,33.95,34.05,1015759.0,32.7391,32.8066,32.7102,32.8066,1015759.0
2024-02-15 14:50:00,34.05,34.09,34.03,34.05,555028.0,32.8066,32.8451,32.7873,32.8066,555028.0
2024-02-15 15:00:00,34.05,34.09,34.03,34.08,638178.0,32.8066,32.8451,32.7873,32.8355,638178.0
2024-02-15 15:10:00,34.08,34.15,34.06,34.07,933586.0,32.8355,32.9029,32.8162,32.8259,933586.0
2024-02-15 15:20:00,34.07,34.13,34.05,34.1,693235.0,32.8259,32.8837,32.8066,32.8548,693235.0
2024-02-15 15:30:00,34.11,34.11,34.03,34.04,821592.0,32.8644,32.8644,32.7873,32.797,821592.0
2024-02-15 15:40:00,34.04,34.06,33.97,33.97,943416.0,32.797,32.8162,32.7295,32.7295,943416.0
2024-02-15 15:50:00,33.97,34.1,33.96,34.06,3468705.0,32.7295,32.8548,32.7199,32.8162,3468705.0
2024-02-16 09:30:00,33.92,33.99,33.64,33.69,2242255.0,32.6813,32.7488,32.4116,32.4597,2242255.0
2024-02-16 09:40:00,33.69,33.94,33.67,33.93,1135632.0,32.4597,32.7006,32.4405,32.691,1135632.0
2024-02-16 09:50:00,33.94,33.97,33.84,33.95,927952.0,32.7006,32.7295,32.6043,32.7102,927952.0
2024-02-16 10:00:00,33.95,34.09,33.92,33.95,1060199.0,32.7102,32.8451,32.6813,32.7102,1060199.0
2024-02-16 10:10:00,33.94,34.1,33.94,33.96,617557.0,32.7006,32.8548,32.7006,32.7199,617557.0
2024-02-16 10:20:00,33.95,33.99,33.86,33.93,617235.0,32.7102,32.7488,32.6235,32.691,617235.0
2024-02-16 10:30:00,33.93,33.97,33.9,33.94,372430.0,32.691,32.7295,32.6621,32.7006,372430.0
2024-02-16 10:40:00,33.94,34.01,33.91,33.96,396404.0,32.7006,32.768,32.6717,32.7199,396404.0
2024-02-16 10:50:00,33.95,34.0,33.91,33.93,377636.0,32.7102,32.7584,32.6717,32.691,377636.0
2024-02-16 11:00:00,33.93,33.95,33.89,33.95,278037.0,32.691,32.7102,32.6524,32.7102,278037.0
2024-02-16 11:10:00,33.95,34.01,33.94,33.98,370966.0,32.7102,32.768,32.7006,32.7391,370966.0
2024-02-16 11:20:00,33.99,34.02,32.94,34.0,1784383.0,32.7488,32.7777,31.7371,32.7584,1784383.0
2024-02-16 11:30:00,33.99,34.03,33.94,34.02,606425.0,32.7488,32.7873,32.7006,32.7777,606425.0
2024-02-16 11:40:00,34.02,34.08,34.0,34.05,541632.0,32.7777,32.8355,32.7584,32.8066,541632.0
2024-02-16 11:50:00,34.04,34.07,33.99,34.03,439370.0,32.797,32.8259,32.7488,32.7873,439370.0
2024-02-16 12:00:00,34.04,34.04,33.97,34.01,470896.0,32.797,32.797,32.7295,32.768,470896.0
2024-02-16 12:10:00,34.02,34.03,33.98,34.02,421342.0,32.7777,32.7873,32.7391,32.7777,421342.0
2024-02-16 12:20:00,34.02,34.04,34.0,34.02,352713.0,32.7777,32.797,32.7584,32.7777,352713.0
2024-02-16 12:30:00,34.03,34.09,34.03,34.09,476321.0,32.7873,32.8451,32.7873,32.8451,476321.0
2024-02-16 12:40:00,34.09,34.09,34.04,34.05,497609.0,32.8451,32.8451,32.797,32.8066,497609.0
2024-02-16 12:50:00,34.05,34.07,34.01,34.02,285259.0,32.8066,32.8259,32.768,32.7777,285259.0
2024-02-16 13:00:00,34.03,34.04,33.95,33.98,374673.0,32.7873,32.797,32.7102,32.7391,374673.0
2024-02-16 13:10:00,33.97,34.01,33.93,34.0,319468.0,32.7295,32.768,32.691,32.7584,319468.0
2024-02-16 13:20:00,34.0,34.05,33.99,34.04,294550.0,32.7584,32.8066,32.7488,32.797,294550.0
2024-02-16 13:30:00,34.04,34.05,34.02,34.05,353960.0,32.797,32.8066,32.7777,32.8066,353960.0
2024-02-16 13:40:00,34.05,34.05,34.01,34.01,181562.0,32.8066,32.8066,32.768,32.768,181562.0
2024-02-16 13:50:00,34.01,34.04,33.98,34.04,273333.0,32.768,32.797,32.7391,32.797,273333.0
2024-02-16 14:00:00,34.04,34.12,34.04,34.11,550967.0,32.797,32.874,32.797,32.8644,550967.0
2024-02-16 14:10:00,34.11,34.15,34.1,34.11,296060.0,32.8644,32.9029,32.8548,32.8644,296060.0
2024-02-16 14:20:00,34.11,34.15,34.1,34.13,274101.0,32.8644,32.9029,32.8548,32.8837,274101.0
2024-02-16 14:30:00,34.13,34.14,34.08,34.12,340304.0,32.8837,32.8933,32.8355,32.874,340304.0
2024-02-16 14:40:00,34.12,34.13,33.95,34.01,486329.0,32.874,32.8837,32.7102,32.768,486329.0
2024-02-16 14:50:00,34.0,34.08,33.98,34.08,334191.0,32.7584,32.8355,32.7391,32.8355,334191.0
2024-02-16 15:00:00,34.08,34.1,34.05,34.09,335891.0,32.8355,32.8548,32.8066,32.8451,335891.0
2024-02-16 15:10:00,34.09,34.09,34.05,34.07,474190.0,32.8451,32.8451,32.8066,32.8259,474190.0
2024-02-16 15:20:00,34.07,34.1,34.04,34.09,363286.0,32.8259,32.8548,32.797,32.8451,363286.0
2024-02-16 15:30:00,34.1,34.12,34.05,34.05,488570.0,32.8548,32.874,32.8066,32.8066,488570.0
2024-02-16 15:40:00,34.05,34.06,33.98,33.99,859983.0,32.8066,32.8162,32.7391,32.7488,859983.0
2024-02-16 15:50:00,33.98,34.11,33.98,34.09,1962576.0,32.7391,32.8644,32.7391,32.8451,1962576.0
2024-02-20 09:30:00,33.78,33.98,33.77,33.85,1704554.0,32.5464,32.7391,32.5368,32.6139,1704554.0
2024-02-20 09:40:00,33.85,33.98,33.84,33.91,805410.0,32.6139,32.7391,32.6043,32.6717,805410.0
2024-02-20 09:50:00,33.91,34.07,33.91,34.02,815208.0,32.6717,32.8259,32.6717,32.7777,815208.0
2024-02-20 10:00:00,34.02,34.09,33.95,34.0,680097.0,32.7777,32.8451,32.7102,32.7584,680097.0
2024-02-20 10:10:00,34.0,34.03,33.92,33.97,631016.0,32.7584,32.7873,32.6813,32.7295,631016.0
2024-02-20 10:20:00,33.97,34.03,33.93,33.95,456931.0,32.7295,32.7873,32.691,32.7102,456931.0
2024-02-20 10:30:00,33.95,34.02,33.93,34.02,299248.0,32.7102,32.7777,32.691,32.7777,299248.0
2024-02-20 10:40:00,34.02,34.09,34.0,34.06,426154.0,32.7777,32.8451,32.7584,32.8162,426154.0
2024-02-20 10:50:00,34.06,34.07,34.0,34.05,394436.0,32.8162,32.8259,32.7584,32.8066,394436.0
2024-02-20 11:00:00,34.05,34.08,33.96,33.97,343841.0,32.8066,32.8355,32.7199,32.7295,343841.0
2024-02-20 11:10:00,33.97,33.98,33.91,33.94,344912.0,32.7295,32.7391,32.6717,32.7006,344912.0
2024-02-20 11:20:00,33.94,33.96,33.91,33.95,295952.0,32.7006,32.7199,32.6717,32.7102,295952.0
2024-02-20 11:30:00,33.96,33.98,33.93,33.96,284798.0,32.7199,32.7391,32.691,32.7199,284798.0
2024-02-20 11:40:00,33.97,33.99,33.94,33.95,215763.0,32.7295,32.7488,32.7006,32.7102,215763.0
2024-02-20 11:50:00,33.95,33.99,33.94,33.97,266933.0,32.7102,32.7488,32.7006,32.7295,266933.0
2024-02-20 12:00:00,33.97,33.98,33.92,33.96,336912.0,32.7295,32.7391,32.6813,32.7199,336912.0
2024-02-20 12:10:00,33.96,33.98,33.93,33.95,350376.0,32.7199,32.7391,32.691,32.7102,350376.0
2024-02-20 12:20:00,33.95,33.97,33.93,33.95,216763.0,32.7102,32.7295,32.691,32.7102,216763.0
2024-02-20 12:30:00,33.95,33.96,33.88,33.89,351691.0,32.7102,32.7199,32.6428,32.6524,351691.0
2024-02-20 12:40:00,33.89,33.93,33.87,33.88,260217.0,32.6524,32.691,32.6332,32.6428,260217.0
2024-02-20 12:50:00,33.88,33.95,33.86,33.94,270646.0,32.6428,32.7102,32.6235,32.7006,270646.0
2024-02-20 13:00:00,33.94,33.97,33.94,33.95,325250.0,32.7006,32.7295,32.7006,32.7102,325250.0
2024-02-20 13:10:00,33.95,33.97,33.91,33.95,261257.0,32.7102,32.7295,32.6717,32.7102,261257.0
2024-02-20 13:20:00,33.94,33.97,33.92,33.94,312320.0,32.7006,32.7295,32.6813,32.7006,312320.0
2024-02-20 13:30:00,33.94,33.96,33.9,33.95,333372.0,32.7006,32.7199,32.6621,32.7102,333372.0
2024-02-20 13:40:00,33.95,33.99,33.94,33.98,289029.0,32.7102,32.7488,32.7006,32.7391,289029.0
2024-02-20 13:50:00,33.98,34.03,33.97,34.02,313380.0,32.7391,32.7873,32.7295,32.7777,313380.0
2024-02-20 14:00:00,34.02,34.03,33.99,34.01,344305.0,32.7777,32.7873,32.7488,32.768,344305.0
2024-02-20 14:10:00,34.01,34.02,33.95,34.01,258054.0,32.768,32.7777,32.7102,32.768,258054.0
2024-02-20 14:20:00,34.01,34.04,33.97,34.02,275143.0,32.768,32.797,32.7295,32.7777,275143.0
2024-02-20 14:30:00,34.03,34.03,33.99,34.02,338743.0,32.7873,32.7873,32.7488,32.7777,338743.0
2024-02-20 14:40:00,34.01,34.07,34.0,34.07,334160.0,32.768,32.8259,32.7584,32.8259,334160.0
2024-02-20 14:50:00,34.06,34.08,34.05,34.08,282854.0,32.8162,32.8355,32.8066,32.8355,282854.0
2024-02-20 15:00:00,34.08,34.09,34.05,34.05,371612.0,32.8355,32.8451,32.8066,32.8066,371612.0
2024-02-20 15:10:00,34.05,34.08,34.05,34.05,361342.0,32.8066,32.8355,32.8066,32.8066,361342.0
2024-02-20 15:20:00,34.05,34.09,34.03,34.07,572230.0,32.8066,32.8451,32.7873,32.8259,572230.0
2024-02-20 15:30:00,34.07,34.08,33.89,33.94,816280.0,32.8259,32.8355,32.6524,32.7006,816280.0
2024-02-20 15:40:00,33.93,33.96,33.91,33.94,931078.0,32.691,32.7199,32.6717,32.7006,931078.0
2024-02-20 15:50:00,33.93,33.98,33.9,33.98,2508210.0,32.691,32.7391,32.6621,32.7391,2508210.0
2024-02-21 09:30:00,33.36,33.6,33.17,33.2,4612015.0,32.1418,32.373,31.9587,31.9876,4612015.0
2024-02-21 09:40:00,33.21,33.5,33.17,33.48,2057267.0,31.9973,32.2767,31.9587,32.2574,2057267.0
2024-02-21 09:50:00,33.49,33.55,33.35,33.45,1297881.0,32.267,32.3248,32.1322,32.2285,1297881.0
2024-02-21 10:00:00,33.45,33.53,33.44,33.47,909804.0,32.2285,32.3056,32.2189,32.2478,909804.0
2024-02-21 10:10:00,33.48,33.49,33.37,33.43,940878.0,32.2574,32.267,32.1514,32.2092,940878.0
2024-02-21 10:20:00,33.42,33.47,33.38,33.47,848407.0,32.1996,32.2478,32.1611,32.2478,848407.0
2024-02-21 10:30:00,33.47,33.55,33.41,33.46,1027057.0,32.2478,32.3248,32.19,32.2381,1027057.0
2024-02-21 10:40:00,33.47,33.49,33.44,33.48,857085.0,32.2478,32.267,32.2189,32.2574,857085.0
2024-02-21 10:50:00,33.48,33.54,33.46,33.54,781737.0,32.2574,32.3152,32.2381,32.3152,781737.0
2024-02-21 11:00:00,33.54,33.59,33.45,33.51,605765.0,32.3152,32.3634,32.2285,32.2863,605765.0
2024-02-21 11:10:00,33.51,33.62,33.5,33.55,625902.0,32.2863,32.3923,32.2767,32.3248,625902.0
2024-02-21 11:20:00,33.55,33.59,33.5,33.54,427567.0,32.3248,32.3634,32.2767,32.3152,427567.0
2024-02-21 11:30:00,33.54,33.54,33.46,33.48,445168.0,32.3152,32.3152,32.2381,32.2574,445168.0
2024-02-21 11:40:00,33.48,33.54,33.47,33.52,353891.0,32.2574,32.3152,32.2478,32.2959,353891.0
2024-02-21 11:50:00,33.52,33.54,33.5,33.52,386121.0,32.2959,32.3152,32.2767,32.2959,386121.0
2024-02-21 12:00:00,33.52,33.53,33.47,33.5,495620.0,32.2959,32.3056,32.2478,32.2767,495620.0
2024-02-21 12:10:00,33.5,33.54,33.46,33.52,487796.0,32.2767,32.3152,32.2381,32.2959,487796.0
2024-02-21 12:20:00,33.52,33.53,33.46,33.47,256792.0,32.2959,32.3056,32.2381,32.2478,256792.0
2024-02-21 12:30:00,33.47,33.49,33.44,33.48,322486.0,32.2478,32.267,32.2189,32.2574,322486.0
2024-02-21 12:40:00,33.47,33.54,33.46,33.53,373384.0,32.2478,32.3152,32.2381,32.3056,373384.0
2024-02-21 12:50:00,33.52,33.56,33.5,33.52,564732.0,32.2959,32.3345,32.2767,32.2959,564732.0
2024-02-21 13:00:00,33.52,33.53,33.41,33.5,552557.0,32.2959,32.3056,32.19,32.2767,552557.0
2024-02-21 13:10:00,33.49,33.55,33.49,33.55,432625.0,32.267,32.3248,32.267,32.3248,432625.0
2024-02-21 13:20:00,33.55,33.59,33.54,33.59,418268.0,32.3248,32.3634,32.3152,32.3634,418268.0
2024-02-21 13:30:00,33.59,33.64,33.58,33.61,564086.0,32.3634,32.4116,32.3538,32.3827,564086.0
2024-02-21 13:40:00,33.62,33.73,33.61,33.72,703650.0,32.3923,32.4983,32.3827,32.4886,703650.0
2024-02-21 13:50:00,33.72,33.73,33.69,33.7,465955.0,32.4886,32.4983,32.4597,32.4694,465955.0
2024-02-21 14:00:00,33.69,33.74,33.64,33.7,517865.0,32.4597,32.5079,32.4116,32.4694,517865.0
2024-02-21 14:10:00,33.69,33.7,33.61,33.66,568739.0,32.4597,32.4694,32.3827,32.4308,568739.0
2024-02-21 14:20:00,33.66,33.68,33.61,33.66,540958.0,32.4308,32.4501,32.3827,32.4308,540958.0
2024-02-21 14:30:00,33.66,33.67,33.61,33.62,680541.0,32.4308,32.4405,32.3827,32.3923,680541.0
2024-02-21 14:40:00,33.62,33.67,33.6,33.66,535691.0,32.3923,32.4405,32.373,32.4308,535691.0
2024-02-21 14:50:00,33.66,33.71,33.65,33.7,464505.0,32.4308,32.479,32.4212,32.4694,464505.0
2024-02-21 15:00:00,33.7,33.7,33.62,33.64,607611.0,32.4694,32.4694,32.3923,32.4116,607611.0
2024-02-21 15:10:00,33.65,33.67,33.61,33.63,651602.0,32.4212,32.4405,32.3827,32.4019,651602.0
2024-02-21 15:20:00,33.63,33.64,33.59,33.62,838581.0,32.4019,32.4116,32.3634,32.3923,838581.0
2024-02-21 15:30:00,33.62,33.7,33.61,33.68,815847.0,32.3923,32.4694,32.3827,32.4501,815847.0
2024-02-21 15:40:00,33.68,33.7,33.62,33.64,985363.0,32.4501,32.4694,32.3923,32.4116,985363.0
2024-02-21 15:50:00,33.64,33.73,33.64,33.7,2114042.0,32.4116,32.4983,32.4116,32.4694,2114042.0
2024-02-22 09:30:00,33.37,33.68,33.37,33.68,2379278.0,32.1514,32.4501,32.1514,32.4501,2379278.0
2024-02-22 09:40:00,33.68,33.89,33.63,33.82,1162498.0,32.4501,32.6524,32.4019,32.585,1162498.0
2024-02-22 09:50:00,33.82,33.94,33.76,33.93,1218888.0,32.585,32.7006,32.5272,32.691,1218888.0
2024-02-22 10:00:00,33.93,33.99,33.83,33.83,1229956.0,32.691,32.7488,32.5946,32.5946,1229956.0
2024-02-22 10:10:00,33.83,33.96,33.79,33.88,850440.0,32.5946,32.7199,32.5561,32.6428,850440.0
2024-02-22 10:20:00,33.88,33.96,33.87,33.92,667768.0,32.6428,32.7199,32.6332,32.6813,667768.0
2024-02-22 10:30:00,33.92,33.98,33.89,33.95,717419.0,32.6813,32.7391,32.6524,32.7102,717419.0
2024-02-22 10:40:00,33.95,33.99,33.9,33.94,476401.0,32.7102,32.7488,32.6621,32.7006,476401.0
2024-02-22 10:50:00,33.94,33.98,33.9,33.95,660015.0,32.7006,32.7391,32.6621,32.7102,660015.0
2024-02-22 11:00:00,33.95,33.97,33.91,33.94,529001.0,32.7102,32.7295,32.6717,32.7006,529001.0
2024-02-22 11:10:00,33.94,34.07,33.93,34.0,941592.0,32.7006,32.8259,32.691,32.7584,941592.0
2024-02-22 11:20:00,34.0,34.03,33.96,34.02,607149.0,32.7584,32.7873,32.7199,32.7777,607149.0
2024-02-22 11:30:00,34.02,34.05,33.98,33.98,898375.0,32.7777,32.8066,32.7391,32.7391,898375.0
2024-02-22 11:40:00,33.98,34.05,33.96,34.01,733134.0,32.7391,32.8066,32.7199,32.768,733134.0
2024-02-22 11:50:00,34.01,34.04,33.98,34.01,419767.0,32.768,32.797,32.7391,32.768,419767.0
2024-02-22 12:00:00,34.01,34.02,33.88,33.88,653680.0,32.768,32.7777,32.6428,32.6428,653680.0
2024-02-22 12:10:00,33.89,33.89,33.81,33.82,548980.0,32.6524,32.6524,32.5754,32.585,548980.0
2024-02-22 12:20:00,33.82,33.89,33.8,33.87,680471.0,32.585,32.6524,32.5657,32.6332,680471.0
2024-02-22 12:30:00,33.88,33.88,33.78,33.8,481843.0,32.6428,32.6428,32.5464,32.5657,481843.0
2024-02-22 12:40:00,33.8,33.81,33.76,33.77,455624.0,32.5657,32.5754,32.5272,32.5368,455624.0
2024-02-22 12:50:00,33.77,33.83,33.77,33.77,491354.0,32.5368,32.5946,32.5368,32.5368,491354.0
2024-02-22 13:00:00,33.78,33.8,33.73,33.78,772661.0,32.5464,32.5657,32.4983,32.5464,772661.0
2024-02-22 13:10:00,33.79,33.79,33.65,33.67,808122.0,32.5561,32.5561,32.4212,32.4405,808122.0
2024-02-22 13:20:00,33.66,33.75,33.65,33.74,696593.0,32.4308,32.5175,32.4212,32.5079,696593.0
2024-02-22 13:30:00,33.75,33.75,33.68,33.72,330637.0,32.5175,32.5175,32.4501,32.4886,330637.0
2024-02-22 13:40:00,33.72,33.73,33.65,33.67,595888.0,32.4886,32.4983,32.4212,32.4405,595888.0
2024-02-22 13:50:00,33.67,33.67,33.61,33.65,490913.0,32.4405,32.4405,32.3827,32.4212,490913.0
2024-02-22 14:00:00,33.64,33.7,33.62,33.68,431387.0,32.4116,32.4694,32.3923,32.4501,431387.0
2024-02-22 14:10:00,33.69,33.75,33.67,33.73,434722.0,32.4597,32.5175,32.4405,32.4983,434722.0
2024-02-22 14:20:00,33.73,33.79,33.72,33.76,498854.0,32.4983,32.5561,32.4886,32.5272,498854.0
2024-02-22 14:30:00,33.76,33.77,33.63,33.65,720816.0,32.5272,32.5368,32.4019,32.4212,720816.0
2024-02-22 14:40:00,33.66,33.66,33.61,33.63,449524.0,32.4308,32.4308,32.3827,32.4019,449524.0
2024-02-22 14:50:00,33.62,33.65,33.53,33.55,899968.0,32.3923,32.4212,32.3056,32.3248,899968.0
2024-02-22 15:00:00,33.55,33.6,33.48,33.48,2632075.0,32.3248,32.373,32.2574,32.2574,2632075.0
2024-02-22 15:10:00,33.48,33.6,33.47,33.54,2337402.0,32.2574,32.373,32.2478,32.3152,2337402.0
2024-02-22 15:20:00,33.55,33.61,33.54,33.58,872748.0,32.3248,32.3827,32.3152,32.3538,872748.0
2024-02-22 15:30:00,33.58,33.58,33.52,33.56,1113430.0,32.3538,32.3538,32.2959,32.3345,1113430.0
2024-02-22 15:40:00,33.57,33.59,33.52,33.53,1232843.0,32.3441,32.3634,32.2959,32.3056,1232843.0
2024-02-22 15:50:00,33.52,33.65,33.52,33.61,3259624.0,32.2959,32.4212,32.2959,32.3827,3259624.0
2024-02-23 09:30:00,33.73,33.79,33.49,33.67,1522475.0,32.4983,32.5561,32.267,32.4405,1522475.0
2024-02-23 09:40:00,33.66,33.89,33.66,33.88,1170112.0,32.4308,32.6524,32.4308,32.6428,1170112.0
2024-02-23 09:50:00,33.87,34.0,33.79,33.95,1807636.0,32.6332,32.7584,32.5561,32.7102,1807636.0
2024-02-23 10:00:00,33.95,34.05,33.92,34.04,1120881.0,32.7102,32.8066,32.6813,32.797,1120881.0
2024-02-23 10:10:00,34.03,34.04,33.95,33.98,855147.0,32.7873,32.797,32.7102,32.7391,855147.0
2024-02-23 10:20:00,33.99,34.03,33.95,33.97,578417.0,32.7488,32.7873,32.7102,32.7295,578417.0
2024-02-23 10:30:00,33.97,33.98,33.89,33.97,542122.0,32.7295,32.7391,32.6524,32.7295,542122.0
2024-02-23 10:40:00,33.98,34.03,33.94,33.96,490013.0,32.7391,32.7873,32.7006,32.7199,490013.0
2024-02-23 10:50:00,33.95,34.05,33.94,34.04,816249.0,32.7102,32.8066,32.7006,32.797,816249.0
2024-02-23 11:00:00,34.04,34.05,33.93,34.0,714174.0,32.797,32.8066,32.691,32.7584,714174.0
2024-02-23 11:10:00,33.99,34.0,33.89,33.9,542665.0,32.7488,32.7584,32.6524,32.6621,542665.0
2024-02-23 11:20:00,33.9,33.94,33.87,33.94,537512.0,32.6621,32.7006,32.6332,32.7006,537512.0
2024-02-23 11:30:00,33.94,33.96,33.87,33.91,423494.0,32.7006,32.7199,32.6332,32.6717,423494.0
2024-02-23 11:40:00,33.91,33.98,33.9,33.97,490403.0,32.6717,32.7391,32.6621,32.7295,490403.0
2024-02-23 11:50:00,33.98,33.99,33.95,33.97,382670.0,32.7391,32.7488,32.7102,32.7295,382670.0
2024-02-23 12:00:00,33.97,34.04,33.95,34.02,482247.0,32.7295,32.797,32.7102,32.7777,482247.0
2024-02-23 12:10:00,34.02,34.04,33.99,34.02,485467.0,32.7777,32.797,32.7488,32.7777,485467.0
2024-02-23 12:20:00,34.02,34.03,33.92,33.94,439215.0,32.7777,32.7873,32.6813,32.7006,439215.0
2024-02-23 12:30:00,33.95,33.96,33.91,33.95,418920.0,32.7102,32.7199,32.6717,32.7102,418920.0
2024-02-23 12:40:00,33.94,33.95,33.91,33.94,380407.0,32.7006,32.7102,32.6717,32.7006,380407.0
2024-02-23 12:50:00,33.95,33.96,33.92,33.95,312118.0,32.7102,32.7199,32.6813,32.7102,312118.0
2024-02-23 13:00:00,33.95,33.95,33.89,33.91,362720.0,32.7102,32.7102,32.6524,32.6717,362720.0
2024-02-23 13:10:00,33.91,33.95,33.9,33.93,259472.0,32.6717,32.7102,32.6621,32.691,259472.0
2024-02-23 13:20:00,33.93,33.95,33.9,33.94,224416.0,32.691,32.7102,32.6621,32.7006,224416.0
2024-02-23 13:30:00,33.94,33.98,33.93,33.98,330672.0,32.7006,32.7391,32.691,32.7391,330672.0
2024-02-23 13:40:00,33.98,34.0,33.96,33.97,406652.0,32.7391,32.7584,32.7199,32.7295,406652.0
2024-02-23 13:50:00,33.97,34.0,33.96,33.98,272130.0,32.7295,32.7584,32.7199,32.7391,272130.0
2024-02-23 14:00:00,33.98,33.98,33.94,33.95,337949.0,32.7391,32.7391,32.7006,32.7102,337949.0
2024-02-23 14:10:00,33.95,33.99,33.93,33.95,260566.0,32.7102,32.7488,32.691,32.7102,260566.0
2024-02-23 14:20:00,33.95,33.95,33.87,33.87,262426.0,32.7102,32.7102,32.6332,32.6332,262426.0
2024-02-23 14:30:00,33.88,33.89,33.85,33.86,444492.0,32.6428,32.6524,32.6139,32.6235,444492.0
2024-02-23 14:40:00,33.86,33.87,33.84,33.84,308116.0,32.6235,32.6332,32.6043,32.6043,308116.0
2024-02-23 14:50:00,33.84,33.87,33.83,33.86,355490.0,32.6043,32.6332,32.5946,32.6235,355490.0
2024-02-23 15:00:00,33.87,33.89,33.84,33.87,503382.0,32.6332,32.6524,32.6043,32.6332,503382.0
2024-02-23 15:10:00,33.86,33.91,33.86,33.89,435196.0,32.6235,32.6717,32.6235,32.6524,435196.0
2024-02-23 15:20:00,33.89,33.94,33.88,33.91,398283.0,32.6524,32.7006,32.6428,32.6717,398283.0
2024-02-23 15:30:00,33.91,33.97,33.91,33.93,597592.0,32.6717,32.7295,32.6717,32.691,597592.0
2024-02-23 15:40:00,33.92,33.95,33.9,33.94,776891.0,32.6813,32.7102,32.6621,32.7006,776891.0
2024-02-23 15:50:00,33.94,33.95,33.89,33.92,2051903.0,32.7006,32.7102,32.6524,32.6813,2051903.0
2024-02-26 09:30:00,33.79,34.04,33.78,33.94,1948748.0,32.5561,32.797,32.5464,32.7006,1948748.0
2024-02-26 09:40:00,33.94,34.03,33.9,34.02,1155178.0,32.7006,32.7873,32.6621,32.7777,1155178.0
2024-02-26 09:50:00,34.02,34.21,34.0,34.2,1257262.0,32.7777,32.9607,32.7584,32.9511,1257262.0
2024-02-26 10:00:00,34.2,34.22,34.07,34.07,879541.0,32.9511,32.9704,32.8259,32.8259,879541.0
2024-02-26 10:10:00,34.07,34.09,33.96,33.98,666053.0,32.8259,32.8451,32.7199,32.7391,666053.0
2024-02-26 10:20:00,33.98,34.0,33.94,33.95,532865.0,32.7391,32.7584,32.7006,32.7102,532865.0
2024-02-26 10:30:00,33.95,33.98,33.87,33.88,507774.0,32.7102,32.7391,32.6332,32.6428,507774.0
2024-02-26 10:40:00,33.87,33.9,33.81,33.82,467675.0,32.6332,32.6621,32.5754,32.585,467675.0
2024-02-26 10:50:00,33.82,33.88,33.8,33.88,511132.0,32.585,32.6428,32.5657,32.6428,511132.0
2024-02-26 11:00:00,33.88,33.9,33.83,33.84,514109.0,32.6428,32.6621,32.5946,32.6043,514109.0
2024-02-26 11:10:00,33.84,33.91,33.84,33.88,366754.0,32.6043,32.6717,32.6043,32.6428,366754.0
2024-02-26 11:20:00,33.88,33.95,33.86,33.93,454877.0,32.6428,32.7102,32.6235,32.691,454877.0
2024-02-26 11:30:00,33.94,33.95,33.83,33.87,528895.0,32.7006,32.7102,32.5946,32.6332,528895.0
2024-02-26 11:40:00,33.87,33.89,33.83,33.89,540552.0,32.6332,32.6524,32.5946,32.6524,540552.0
2024-02-26 11:50:00,33.89,33.9,33.83,33.84,438593.0,32.6524,32.6621,32.5946,32.6043,438593.0
2024-02-26 12:00:00,33.84,33.85,33.81,33.83,323482.0,32.6043,32.6139,32.5754,32.5946,323482.0
2024-02-26 12:10:00,33.82,33.83,33.8,33.81,322654.0,32.585,32.5946,32.5657,32.5754,322654.0
2024-02-26 12:20:00,33.81,33.86,33.81,33.84,370453.0,32.5754,32.6235,32.5754,32.6043,370453.0
2024-02-26 12:30:00,33.84,33.85,33.8,33.8,315492.0,32.6043,32.6139,32.5657,32.5657,315492.0
2024-02-26 12:40:00,33.8,33.81,33.78,33.78,351711.0,32.5657,32.5754,32.5464,32.5464,351711.0
2024-02-26 12:50:00,33.79,33.8,33.75,33.76,301623.0,32.5561,32.5657,32.5175,32.5272,301623.0
2024-02-26 13:00:00,33.76,33.77,33.71,33.73,287841.0,32.5272,32.5368,32.479,32.4983,287841.0
2024-02-26 13:10:00,33.73,33.77,33.71,33.73,480514.0,32.4983,32.5368,32.479,32.4983,480514.0
2024-02-26 13:20:00,33.73,33.73,33.59,33.61,712552.0,32.4983,32.4983,32.3634,32.3827,712552.0
2024-02-26 13:30:00,33.62,33.63,33.53,33.59,951877.0,32.3923,32.4019,32.3056,32.3634,951877.0
2024-02-26 13:40:00,33.6,33.66,33.59,33.62,747653.0,32.373,32.4308,32.3634,32.3923,747653.0
2024-02-26 13:50:00,33.62,33.67,33.61,33.64,400264.0,32.3923,32.4405,32.3827,32.4116,400264.0
2024-02-26 14:00:00,33.64,33.71,33.63,33.66,421337.0,32.4116,32.479,32.4019,32.4308,421337.0
2024-02-26 14:10:00,33.66,33.69,33.64,33.68,337668.0,32.4308,32.4597,32.4116,32.4501,337668.0
2024-02-26 14:20:00,33.68,33.7,33.65,33.7,349933.0,32.4501,32.4694,32.4212,32.4694,349933.0
2024-02-26 14:30:00,33.7,33.71,33.64,33.67,337285.0,32.4694,32.479,32.4116,32.4405,337285.0
2024-02-26 14:40:00,33.68,33.69,33.66,33.67,271127.0,32.4501,32.4597,32.4308,32.4405,271127.0
2024-02-26 14:50:00,33.68,33.71,33.66,33.68,242096.0,32.4501,32.479,32.4308,32.4501,242096.0
2024-02-26 15:00:00,33.68,33.7,33.66,33.68,347453.0,32.4501,32.4694,32.4308,32.4501,347453.0
2024-02-26 15:10:00,33.67,33.7,33.66,33.67,350132.0,32.4405,32.4694,32.4308,32.4405,350132.0
2024-02-26 15:20:00,33.66,33.67,33.63,33.66,409320.0,32.4308,32.4405,32.4019,32.4308,409320.0
2024-02-26 15:30:00,33.66,33.67,33.62,33.66,518475.0,32.4308,32.4405,32.3923,32.4308,518475.0
2024-02-26 15:40:00,33.65,33.71,33.65,33.7,758099.0,32.4212,32.479,32.4212,32.4694,758099.0
2024-02-26 15:50:00,33.71,33.71,33.6,33.62,1758982.0,32.479,32.479,32.373,32.3923,1758982.0
2024-02-27 09:30:00,33.68,33.93,33.68,33.8,1518954.0,32.4501,32.691,32.4501,32.5657,1518954.0
2024-02-27 09:40:00,33.8,33.99,33.75,33.84,1088980.0,32.5657,32.7488,32.5175,32.6043,1088980.0
2024-02-27 09:50:00,33.84,33.91,33.76,33.89,1042488.0,32.6043,32.6717,32.5272,32.6524,1042488.0
2024-02-27 10:00:00,33.89,34.03,33.86,33.96,1986652.0,32.6524,32.7873,32.6235,32.7199,1986652.0
2024-02-27 10:10:00,33.96,34.05,33.9,34.04,1103128.0,32.7199,32.8066,32.6621,32.797,1103128.0
2024-02-27 10:20:00,34.05,34.19,34.03,34.18,1686586.0,32.8066,32.9415,32.7873,32.9318,1686586.0
2024-02-27 10:30:00,34.18,34.25,34.12,34.18,1336971.0,32.9318,32.9993,32.874,32.9318,1336971.0
2024-02-27 10:40:00,34.17,34.24,34.13,34.16,1167346.0,32.9222,32.9897,32.8837,32.9126,1167346.0
2024-02-27 10:50:00,34.17,34.28,34.12,34.27,1202601.0,32.9222,33.0282,32.874,33.0186,1202601.0
2024-02-27 11:00:00,34.28,34.43,34.27,34.38,1751693.0,33.0282,33.1727,33.0186,33.1245,1751693.0
2024-02-27 11:10:00,34.38,34.39,34.25,34.3,778769.0,33.1245,33.1342,32.9993,33.0475,778769.0
2024-02-27 11:20:00,34.3,34.34,34.25,34.27,648684.0,33.0475,33.086,32.9993,33.0186,648684.0
2024-02-27 11:30:00,34.26,34.3,34.2,34.26,676105.0,33.0089,33.0475,32.9511,33.0089,676105.0
2024-02-27 11:40:00,34.26,34.3,34.24,34.26,522184.0,33.0089,33.0475,32.9897,33.0089,522184.0
2024-02-27 11:50:00,34.25,34.26,34.22,34.23,301657.0,32.9993,33.0089,32.9704,32.98,301657.0
2024-02-27 12:00:00,34.23,34.26,34.15,34.19,519363.0,32.98,33.0089,32.9029,32.9415,519363.0
2024-02-27 12:10:00,34.19,34.19,34.13,34.14,508945.0,32.9415,32.9415,32.8837,32.8933,508945.0
2024-02-27 12:20:00,34.15,34.16,34.12,34.13,521845.0,32.9029,32.9126,32.874,32.8837,521845.0
2024-02-27 12:30:00,34.13,34.2,34.11,34.2,747190.0,32.8837,32.9511,32.8644,32.9511,747190.0
2024-02-27 12:40:00,34.2,34.3,34.19,34.22,722874.0,32.9511,33.0475,32.9415,32.9704,722874.0
2024-02-27 12:50:00,34.22,34.35,34.2,34.3,693360.0,32.9704,33.0956,32.9511,33.0475,693360.0
2024-02-27 13:00:00,34.3,34.35,34.25,34.35,471741.0,33.0475,33.0956,32.9993,33.0956,471741.0
2024-02-27 13:10:00,34.34,34.35,34.25,34.26,591494.0,33.086,33.0956,32.9993,33.0089,591494.0
2024-02-27 13:20:00,34.26,34.29,34.22,34.23,422291.0,33.0089,33.0378,32.9704,32.98,422291.0
2024-02-27 13:30:00,34.23,34.25,34.22,34.23,434477.0,32.98,32.9993,32.9704,32.98,434477.0
2024-02-27 13:40:00,34.23,34.26,34.2,34.23,515676.0,32.98,33.0089,32.9511,32.98,515676.0
2024-02-27 13:50:00,34.23,34.25,34.16,34.19,515814.0,32.98,32.9993,32.9126,32.9415,515814.0
2024-02-27 14:00:00,34.19,34.19,34.15,34.19,317313.0,32.9415,32.9415,32.9029,32.9415,317313.0
2024-02-27 14:10:00,34.19,34.23,34.19,34.22,430581.0,32.9415,32.98,32.9415,32.9704,430581.0
2024-02-27 14:20:00,34.22,34.22,34.18,34.21,562129.0,32.9704,32.9704,32.9318,32.9607,562129.0
2024-02-27 14:30:00,34.21,34.23,34.14,34.15,527802.0,32.9607,32.98,32.8933,32.9029,527802.0
2024-02-27 14:40:00,34.15,34.19,34.13,34.18,517605.0,32.9029,32.9415,32.8837,32.9318,517605.0
2024-02-27 14:50:00,34.18,34.2,34.14,34.19,499958.0,32.9318,32.9511,32.8933,32.9415,499958.0
2024-02-27 15:00:00,34.19,34.24,34.16,34.23,635928.0,32.9415,32.9897,32.9126,32.98,635928.0
2024-02-27 15:10:00,34.23,34.26,34.19,34.22,734397.0,32.98,33.0089,32.9415,32.9704,734397.0
2024-02-27 15:20:00,34.22,34.26,34.18,34.26,692844.0,32.9704,33.0089,32.9318,33.0089,692844.0
2024-02-27 15:30:00,34.26,34.32,34.24,34.3,1042901.0,33.0089,33.0667,32.9897,33.0475,1042901.0
2024-02-27 15:40:00,34.3,34.31,34.27,34.29,1003188.0,33.0475,33.0571,33.0186,33.0378,1003188.0
2024-02-27 15:50:00,34.28,34.31,34.24,34.27,3142024.0,33.0282,33.0571,32.9897,33.0186,3142024.0
2024-02-28 09:30:00,34.22,34.41,34.11,34.36,1327625.0,32.9704,33.1534,32.8644,33.1053,1327625.0
2024-02-28 09:40:00,34.36,34.57,34.32,34.45,1530594.0,33.1053,33.3076,33.0667,33.192,1530594.0
2024-02-28 09:50:00,34.45,34.56,34.44,34.56,850840.0,33.192,33.298,33.1823,33.298,850840.0
2024-02-28 10:00:00,34.56,34.59,34.51,34.54,1550749.0,33.298,33.3269,33.2498,33.2787,1550749.0
2024-02-28 10:10:00,34.54,34.59,34.53,34.57,996068.0,33.2787,33.3269,33.2691,33.3076,996068.0
2024-02-28 10:20:00,34.57,34.59,34.52,34.55,612652.0,33.3076,33.3269,33.2594,33.2883,612652.0
2024-02-28 10:30:00,34.55,34.6,34.53,34.54,731219.0,33.2883,33.3365,33.2691,33.2787,731219.0
2024-02-28 10:40:00,34.54,34.55,34.45,34.51,588704.0,33.2787,33.2883,33.192,33.2498,588704.0
2024-02-28 10:50:00,34.51,34.59,34.48,34.59,631260.0,33.2498,33.3269,33.2209,33.3269,631260.0
2024-02-28 11:00:00,34.58,34.6,34.5,34.52,684325.0,33.3172,33.3365,33.2402,33.2594,684325.0
2024-02-28 11:10:00,34.52,34.53,34.44,34.44,535618.0,33.2594,33.2691,33.1823,33.1823,535618.0
2024-02-28 11:20:00,34.45,34.45,34.38,34.41,506586.0,33.192,33.192,33.1245,33.1534,506586.0
2024-02-28 11:30:00,34.41,34.41,34.33,34.39,608294.0,33.1534,33.1534,33.0764,33.1342,608294.0
2024-02-28 11:40:00,34.39,34.43,34.37,34.39,558793.0,33.1342,33.1727,33.1149,33.1342,558793.0
2024-02-28 11:50:00,34.39,34.43,34.37,34.4,407918.0,33.1342,33.1727,33.1149,33.1438,407918.0
2024-02-28 12:00:00,34.4,34.43,34.33,34.34,667193.0,33.1438,33.1727,33.0764,33.086,667193.0
2024-02-28 12:10:00,34.33,34.39,34.31,34.31,397142.0,33.0764,33.1342,33.0571,33.0571,397142.0
2024-02-28 12:20:00,34.31,34.33,34.29,34.32,327881.0,33.0571,33.0764,33.0378,33.0667,327881.0
2024-02-28 12:30:00,34.32,34.36,34.3,34.34,358147.0,33.0667,33.1053,33.0475,33.086,358147.0
2024-02-28 12:40:00,34.34,34.37,34.33,34.37,281715.0,33.086,33.1149,33.0764,33.1149,281715.0
2024-02-28 12:50:00,34.36,34.37,34.33,34.34,289172.0,33.1053,33.1149,33.0764,33.086,289172.0
2024-02-28 13:00:00,34.34,34.34,34.27,34.32,461549.0,33.086,33.086,33.0186,33.0667,461549.0
2024-02-28 13:10:00,34.32,34.33,34.3,34.3,329462.0,33.0667,33.0764,33.0475,33.0475,329462.0
2024-02-28 13:20:00,34.3,34.33,34.29,34.32,285311.0,33.0475,33.0764,33.0378,33.0667,285311.0
2024-02-28 13:30:00,34.32,34.33,34.29,34.32,335810.0,33.0667,33.0764,33.0378,33.0667,335810.0
2024-02-28 13:40:00,34.32,34.32,34.27,34.3,374134.0,33.0667,33.0667,33.0186,33.0475,374134.0
2024-02-28 13:50:00,34.3,34.31,34.28,34.29,271017.0,33.0475,33.0571,33.0282,33.0378,271017.0
2024-02-28 14:00:00,34.29,34.31,34.27,34.29,542805.0,33.0378,33.0571,33.0186,33.0378,542805.0
2024-02-28 14:10:00,34.28,34.32,34.19,34.32,863305.0,33.0282,33.0667,32.9415,33.0667,863305.0
2024-02-28 14:20:00,34.31,34.32,34.25,34.26,434831.0,33.0571,33.0667,32.9993,33.0089,434831.0
2024-02-28 14:30:00,34.26,34.26,34.21,34.24,570181.0,33.0089,33.0089,32.9607,32.9897,570181.0
2024-02-28 14:40:00,34.23,34.25,34.19,34.2,596778.0,32.98,32.9993,32.9415,32.9511,596778.0
2024-02-28 14:50:00,34.2,34.21,34.15,34.2,465442.0,32.9511,32.9607,32.9029,32.9511,465442.0
2024-02-28 15:00:00,34.19,34.22,34.17,34.2,495666.0,32.9415,32.9704,32.9222,32.9511,495666.0
2024-02-28 15:10:00,34.2,34.2,34.15,34.19,579121.0,32.9511,32.9511,32.9029,32.9415,579121.0
2024-02-28 15:20:00,34.19,34.22,34.15,34.22,524648.0,32.9415,32.9704,32.9029,32.9704,524648.0
2024-02-28 15:30:00,34.22,34.23,34.2,34.23,593095.0,32.9704,32.98,32.9511,32.98,593095.0
2024-02-28 15:40:00,34.23,34.26,34.21,34.26,1023612.0,32.98,33.0089,32.9607,33.0089,1023612.0
2024-02-28 15:50:00,34.26,34.34,34.25,34.32,3739596.0,33.0089,33.086,32.9993,33.0667,3739596.0
2024-02-29 09:30:00,34.33,34.65,34.22,34.64,1739681.0,33.3063,33.6168,33.1996,33.6071,1739681.0
2024-02-29 09:40:00,34.64,34.65,34.54,34.61,869506.0,33.6071,33.6168,33.5101,33.578,869506.0
2024-02-29 09:50:00,34.61,34.63,34.47,34.59,619353.0,33.578,33.5974,33.4422,33.5586,619353.0
2024-02-29 10:00:00,34.59,34.64,34.5,34.51,761062.0,33.5586,33.6071,33.4713,33.481,761062.0
2024-02-29 10:10:00,34.51,34.52,34.33,34.4,728508.0,33.481,33.4907,33.3063,33.3742,728508.0
2024-02-29 10:20:00,34.4,34.63,34.39,34.63,1044863.0,33.3742,33.5974,33.3645,33.5974,1044863.0
2024-02-29 10:30:00,34.62,34.63,34.42,34.48,757708.0,33.5877,33.5974,33.3936,33.4519,757708.0
2024-02-29 10:40:00,34.48,34.53,34.44,34.52,767351.0,33.4519,33.5004,33.413,33.4907,767351.0
2024-02-29 10:50:00,34.52,34.52,34.43,34.45,556046.0,33.4907,33.4907,33.4033,33.4227,556046.0
2024-02-29 11:00:00,34.45,34.47,34.33,34.37,480562.0,33.4227,33.4422,33.3063,33.3451,480562.0
2024-02-29 11:10:00,34.36,34.39,34.3,34.33,372040.0,33.3354,33.3645,33.2772,33.3063,372040.0
2024-02-29 11:20:00,34.34,34.39,34.32,34.33,353384.0,33.316,33.3645,33.2966,33.3063,353384.0
2024-02-29 11:30:00,34.33,34.33,34.21,34.21,506792.0,33.3063,33.3063,33.1899,33.1899,506792.0
2024-02-29 11:40:00,34.21,34.25,34.18,34.23,306311.0,33.1899,33.2287,33.1608,33.2093,306311.0
2024-02-29 11:50:00,34.23,34.25,34.16,34.18,360685.0,33.2093,33.2287,33.1414,33.1608,360685.0
2024-02-29 12:00:00,34.17,34.25,34.15,34.18,541625.0,33.1511,33.2287,33.1317,33.1608,541625.0
2024-02-29 12:10:00,34.19,34.26,34.18,34.26,411731.0,33.1705,33.2384,33.1608,33.2384,411731.0
2024-02-29 12:20:00,34.25,34.29,34.24,34.27,429161.0,33.2287,33.2675,33.219,33.2481,429161.0
2024-02-29 12:30:00,34.27,34.28,34.23,34.26,402548.0,33.2481,33.2578,33.2093,33.2384,402548.0
2024-02-29 12:40:00,34.26,34.34,34.25,34.3,485103.0,33.2384,33.316,33.2287,33.2772,485103.0
2024-02-29 12:50:00,34.3,34.34,34.26,34.32,249539.0,33.2772,33.316,33.2384,33.2966,249539.0
2024-02-29 13:00:00,34.32,34.35,34.31,34.34,250703.0,33.2966,33.3257,33.2869,33.316,250703.0
2024-02-29 13:10:00,34.34,34.37,34.33,34.36,306134.0,33.316,33.3451,33.3063,33.3354,306134.0
2024-02-29 13:20:00,34.36,34.39,34.32,34.36,257965.0,33.3354,33.3645,33.2966,33.3354,257965.0
2024-02-29 13:30:00,34.37,34.41,34.36,34.41,272160.0,33.3451,33.3839,33.3354,33.3839,272160.0
2024-02-29 13:40:00,34.41,34.44,34.4,34.43,267968.0,33.3839,33.413,33.3742,33.4033,267968.0
2024-02-29 13:50:00,34.43,34.44,34.41,34.41,303676.0,33.4033,33.413,33.3839,33.3839,303676.0
2024-02-29 14:00:00,34.41,34.46,34.41,34.43,307231.0,33.3839,33.4325,33.3839,33.4033,307231.0
2024-02-29 14:10:00,34.43,34.46,34.42,34.45,345298.0,33.4033,33.4325,33.3936,33.4227,345298.0
2024-02-29 14:20:00,34.45,34.46,34.41,34.43,332320.0,33.4227,33.4325,33.3839,33.4033,332320.0
2024-02-29 14:30:00,34.43,34.44,34.39,34.41,444529.0,33.4033,33.413,33.3645,33.3839,444529.0
2024-02-29 14:40:00,34.41,34.42,34.34,34.34,451916.0,33.3839,33.3936,33.316,33.316,451916.0
2024-02-29 14:50:00,34.34,34.37,34.33,34.37,330423.0,33.316,33.3451,33.3063,33.3451,330423.0
2024-02-29 15:00:00,34.37,34.43,34.36,34.41,269661.0,33.3451,33.4033,33.3354,33.3839,269661.0
2024-02-29 15:10:00,34.41,34.44,34.38,34.44,736290.0,33.3839,33.413,33.3548,33.413,736290.0
2024-02-29 15:20:00,34.44,34.47,34.42,34.45,536447.0,33.413,33.4422,33.3936,33.4227,536447.0
2024-02-29 15:30:00,34.45,34.49,34.44,34.46,909203.0,33.4227,33.4616,33.413,33.4325,909203.0
2024-02-29 15:40:00,34.47,34.48,34.44,34.46,991677.0,33.4422,33.4519,33.413,33.4325,991677.0
2024-02-29 15:50:00,34.46,34.57,34.45,34.48,4338889.0,33.4325,33.5392,33.4227,33.4519,4338889.0
2024-03-01 09:30:00,34.53,34.65,34.27,34.29,1644444.0,33.5004,33.6168,33.2481,33.2675,1644444.0
2024-03-01 09:40:00,34.28,34.28,34.15,34.16,1357047.0,33.2578,33.2578,33.1317,33.1414,1357047.0
2024-03-01 09:50:00,34.16,34.18,34.03,34.16,711270.0,33.1414,33.1608,33.0153,33.1414,711270.0
2024-03-01 10:00:00,34.17,34.27,34.13,34.17,881034.0,33.1511,33.2481,33.1123,33.1511,881034.0
2024-03-01 10:10:00,34.18,34.34,34.17,34.32,715963.0,33.1608,33.316,33.1511,33.2966,715963.0
2024-03-01 10:20:00,34.32,34.47,34.31,34.43,1096999.0,33.2966,33.4422,33.2869,33.4033,1096999.0
2024-03-01 10:30:00,34.43,34.45,34.31,34.34,569262.0,33.4033,33.4227,33.2869,33.316,569262.0
2024-03-01 10:40:00,34.34,34.46,34.32,34.42,638434.0,33.316,33.4325,33.2966,33.3936,638434.0
2024-03-01 10:50:00,34.43,34.53,34.41,34.53,1733753.0,33.4033,33.5004,33.3839,33.5004,1733753.0
2024-03-01 11:00:00,34.53,34.55,34.43,34.52,865370.0,33.5004,33.5198,33.4033,33.4907,865370.0
2024-03-01 11:10:00,34.52,34.54,34.49,34.52,637173.0,33.4907,33.5101,33.4616,33.4907,637173.0
2024-03-01 11:20:00,34.51,34.54,34.39,34.4,630546.0,33.481,33.5101,33.3645,33.3742,630546.0
2024-03-01 11:30:00,34.4,34.47,34.37,34.47,720783.0,33.3742,33.4422,33.3451,33.4422,720783.0
2024-03-01 11:40:00,34.47,34.5,34.43,34.5,535622.0,33.4422,33.4713,33.4033,33.4713,535622.0
2024-03-01 11:50:00,34.5,34.5,34.42,34.45,495565.0,33.4713,33.4713,33.3936,33.4227,495565.0
2024-03-01 12:00:00,34.46,34.51,34.41,34.43,618796.0,33.4325,33.481,33.3839,33.4033,618796.0
2024-03-01 12:10:00,34.43,34.46,34.39,34.42,551150.0,33.4033,33.4325,33.3645,33.3936,551150.0
2024-03-01 12:20:00,34.42,34.49,34.41,34.44,317673.0,33.3936,33.4616,33.3839,33.413,317673.0
2024-03-01 12:30:00,34.44,34.46,34.42,34.45,530513.0,33.413,33.4325,33.3936,33.4227,530513.0
2024-03-01 12:40:00,34.44,34.46,34.39,34.43,274651.0,33.413,33.4325,33.3645,33.4033,274651.0
2024-03-01 12:50:00,34.43,34.44,34.34,34.36,333858.0,33.4033,33.413,33.316,33.3354,333858.0
2024-03-01 13:00:00,34.36,34.37,34.32,34.34,461431.0,33.3354,33.3451,33.2966,33.316,461431.0
2024-03-01 13:10:00,34.34,34.37,34.31,34.34,367617.0,33.316,33.3451,33.2869,33.316,367617.0
2024-03-01 13:20:00,34.33,34.37,34.32,34.35,425312.0,33.3063,33.3451,33.2966,33.3257,425312.0
2024-03-01 13:30:00,34.35,34.35,34.31,34.34,322438.0,33.3257,33.3257,33.2869,33.316,322438.0
2024-03-01 13:40:00,34.34,34.4,34.33,34.4,395001.0,33.316,33.3742,33.3063,33.3742,395001.0
2024-03-01 13:50:00,34.4,34.47,34.37,34.45,430384.0,33.3742,33.4422,33.3451,33.4227,430384.0
2024-03-01 14:00:00,34.46,34.49,34.45,34.47,347639.0,33.4325,33.4616,33.4227,33.4422,347639.0
2024-03-01 14:10:00,34.47,34.5,34.45,34.45,344833.0,33.4422,33.4713,33.4227,33.4227,344833.0
2024-03-01 14:20:00,34.45,34.5,34.43,34.49,422472.0,33.4227,33.4713,33.4033,33.4616,422472.0
2024-03-01 14:30:00,34.49,34.5,34.46,34.48,445740.0,33.4616,33.4713,33.4325,33.4519,445740.0
2024-03-01 14:40:00,34.48,34.49,34.43,34.45,369965.0,33.4519,33.4616,33.4033,33.4227,369965.0
2024-03-01 14:50:00,34.45,34.46,34.43,34.45,264331.0,33.4227,33.4325,33.4033,33.4227,264331.0
2024-03-01 15:00:00,34.44,34.44,34.37,34.39,564613.0,33.413,33.413,33.3451,33.3645,564613.0
2024-03-01 15:10:00,34.39,34.44,34.38,34.42,545276.0,33.3645,33.413,33.3548,33.3936,545276.0
2024-03-01 15:20:00,34.42,34.46,34.4,34.42,656140.0,33.3936,33.4325,33.3742,33.3936,656140.0
2024-03-01 15:30:00,34.42,34.44,34.37,34.44,675575.0,33.3936,33.413,33.3451,33.413,675575.0
2024-03-01 15:40:00,34.44,34.45,34.37,34.4,972215.0,33.413,33.4227,33.3451,33.3742,972215.0
2024-03-01 15:50:00,34.4,34.44,34.35,34.36,2485221.0,33.3742,33.413,33.3257,33.3354,2485221.0
2024-03-04 09:30:00,34.29,34.5,34.25,34.49,1606268.0,33.2675,33.4713,33.2287,33.4616,1606268.0
2024-03-04 09:40:00,34.49,34.82,34.49,34.75,1631342.0,33.4616,33.7817,33.4616,33.7138,1631342.0
2024-03-04 09:50:00,34.75,34.81,34.68,34.8,1165001.0,33.7138,33.772,33.6459,33.7623,1165001.0
2024-03-04 10:00:00,34.8,34.82,34.65,34.7,1309788.0,33.7623,33.7817,33.6168,33.6653,1309788.0
2024-03-04 10:10:00,34.7,34.79,34.58,34.79,950715.0,33.6653,33.7526,33.5489,33.7526,950715.0
2024-03-04 10:20:00,34.77,35.09,34.75,35.09,2636427.0,33.7332,34.0437,33.7138,34.0437,2636427.0
2024-03-04 10:30:00,35.09,35.1,34.9,34.9,1522553.0,34.0437,34.0534,33.8593,33.8593,1522553.0
2024-03-04 10:40:00,34.91,34.98,34.89,34.93,722719.0,33.869,33.9369,33.8496,33.8884,722719.0
2024-03-04 10:50:00,34.93,35.01,34.9,34.96,827619.0,33.8884,33.9661,33.8593,33.9175,827619.0
2024-03-04 11:00:00,34.96,35.05,34.94,35.01,1054493.0,33.9175,34.0049,33.8981,33.9661,1054493.0
2024-03-04 11:10:00,35.01,35.07,35.0,35.01,743978.0,33.9661,34.0243,33.9563,33.9661,743978.0
2024-03-04 11:20:00,35.01,35.08,35.0,35.04,1444282.0,33.9661,34.034,33.9563,33.9952,1444282.0
2024-03-04 11:30:00,35.03,35.2,35.02,35.19,1237974.0,33.9855,34.1504,33.9758,34.1407,1237974.0
2024-03-04 11:40:00,35.19,35.35,35.18,35.33,1095235.0,34.1407,34.2959,34.131,34.2765,1095235.0
2024-03-04 11:50:00,35.33,35.39,35.27,35.33,1231499.0,34.2765,34.3347,34.2183,34.2765,1231499.0
2024-03-04 12:00:00,35.33,35.42,35.25,35.39,1232608.0,34.2765,34.3638,34.1989,34.3347,1232608.0
2024-03-04 12:10:00,35.39,35.4,35.29,35.3,741254.0,34.3347,34.3444,34.2377,34.2474,741254.0
2024-03-04 12:20:00,35.31,35.36,35.3,35.33,646787.0,34.2571,34.3056,34.2474,34.2765,646787.0
2024-03-04 12:30:00,35.33,35.33,35.27,35.3,593731.0,34.2765,34.2765,34.2183,34.2474,593731.0
2024-03-04 12:40:00,35.3,35.32,35.25,35.27,575530.0,34.2474,34.2668,34.1989,34.2183,575530.0
2024-03-04 12:50:00,35.27,35.35,35.26,35.35,380088.0,34.2183,34.2959,34.2086,34.2959,380088.0
2024-03-04 13:00:00,35.35,35.39,35.33,35.39,518215.0,34.2959,34.3347,34.2765,34.3347,518215.0
2024-03-04 13:10:00,35.39,35.41,35.31,35.35,921174.0,34.3347,34.3541,34.2571,34.2959,921174.0
2024-03-04 13:20:00,35.34,35.35,35.26,35.28,556122.0,34.2862,34.2959,34.2086,34.228,556122.0
2024-03-04 13:30:00,35.27,35.31,35.25,35.29,502761.0,34.2183,34.2571,34.1989,34.2377,502761.0
2024-03-04 13:40:00,35.28,35.32,35.22,35.24,645951.0,34.228,34.2668,34.1698,34.1892,645951.0
2024-03-04 13:50:00,35.24,35.25,35.09,35.13,575370.0,34.1892,34.1989,34.0437,34.0825,575370.0
2024-03-04 14:00:00,35.13,35.16,35.1,35.12,716239.0,34.0825,34.1116,34.0534,34.0728,716239.0
2024-03-04 14:10:00,35.12,35.19,35.11,35.13,529071.0,34.0728,34.1407,34.0631,34.0825,529071.0
2024-03-04 14:20:00,35.12,35.16,35.05,35.15,654673.0,34.0728,34.1116,34.0049,34.1019,654673.0
2024-03-04 14:30:00,35.16,35.25,35.12,35.25,601664.0,34.1116,34.1989,34.0728,34.1989,601664.0
2024-03-04 14:40:00,35.25,35.3,35.22,35.29,760485.0,34.1989,34.2474,34.1698,34.2377,760485.0
2024-03-04 14:50:00,35.28,35.31,35.27,35.27,543735.0,34.228,34.2571,34.2183,34.2183,543735.0
2024-03-04 15:00:00,35.28,35.3,35.21,35.26,752096.0,34.228,34.2474,34.1601,34.2086,752096.0
2024-03-04 15:10:00,35.25,35.28,35.21,35.23,688462.0,34.1989,34.228,34.1601,34.1795,688462.0
2024-03-04 15:20:00,35.24,35.24,35.12,35.16,1503357.0,34.1892,34.1892,34.0728,34.1116,1503357.0
2024-03-04 15:30:00,35.16,35.16,35.08,35.15,944131.0,34.1116,34.1116,34.034,34.1019,944131.0
2024-03-04 15:40:00,35.15,35.2,35.09,35.15,1239918.0,34.1019,34.1504,34.0437,34.1019,1239918.0
2024-03-04 15:50:00,35.15,35.2,35.13,35.17,3522375.0,34.1019,34.1504,34.0825,34.1213,3522375.0
2024-03-05 09:30:00,34.93,35.29,34.87,35.27,1988368.0,33.8884,34.2377,33.8302,34.2183,1988368.0
2024-03-05 09:40:00,35.27,35.43,35.23,35.33,1184000.0,34.2183,34.3735,34.1795,34.2765,1184000.0
2024-03-05 09:50:00,35.34,35.44,35.29,35.43,810461.0,34.2862,34.3832,34.2377,34.3735,810461.0
2024-03-05 10:00:00,35.44,35.62,35.43,35.54,1868268.0,34.3832,34.5579,34.3735,34.4802,1868268.0
2024-03-05 10:10:00,35.54,35.54,35.4,35.45,952035.0,34.4802,34.4802,34.3444,34.3929,952035.0
2024-03-05 10:20:00,35.45,35.52,35.4,35.52,726978.0,34.3929,34.4608,34.3444,34.4608,726978.0
2024-03-05 10:30:00,35.52,35.64,35.51,35.63,966379.0,34.4608,34.5773,34.4511,34.5676,966379.0
2024-03-05 10:40:00,35.63,35.67,35.53,35.55,932063.0,34.5676,34.6064,34.4705,34.4899,932063.0
2024-03-05 10:50:00,35.55,35.6,35.52,35.59,635349.0,34.4899,34.5385,34.4608,34.5288,635349.0
2024-03-05 11:00:00,35.59,35.63,35.55,35.59,631815.0,34.5288,34.5676,34.4899,34.5288,631815.0
2024-03-05 11:10:00,35.59,35.6,35.51,35.54,608502.0,34.5288,34.5385,34.4511,34.4802,608502.0
2024-03-05 11:20:00,35.54,35.55,35.47,35.54,475692.0,34.4802,34.4899,34.4123,34.4802,475692.0
2024-03-05 11:30:00,35.54,35.64,35.53,35.54,828400.0,34.4802,34.5773,34.4705,34.4802,828400.0
2024-03-05 11:40:00,35.54,35.54,35.4,35.43,763905.0,34.4802,34.4802,34.3444,34.3735,763905.0
2024-03-05 11:50:00,35.44,35.47,35.4,35.47,428673.0,34.3832,34.4123,34.3444,34.4123,428673.0
2024-03-05 12:00:00,35.47,35.5,35.44,35.48,586113.0,34.4123,34.4414,34.3832,34.422,586113.0
2024-03-05 12:10:00,35.48,35.54,35.47,35.54,532856.0,34.422,34.4802,34.4123,34.4802,532856.0
2024-03-05 12:20:00,35.54,35.6,35.53,35.57,843853.0,34.4802,34.5385,34.4705,34.5094,843853.0
2024-03-05 12:30:00,35.57,35.63,35.55,35.58,614554.0,34.5094,34.5676,34.4899,34.5191,614554.0
2024-03-05 12:40:00,35.59,35.61,35.51,35.55,522394.0,34.5288,34.5482,34.4511,34.4899,522394.0
2024-03-05 12:50:00,35.55,35.6,35.51,35.58,354898.0,34.4899,34.5385,34.4511,34.5191,354898.0
2024-03-05 13:00:00,35.58,35.62,35.54,35.62,375344.0,34.5191,34.5579,34.4802,34.5579,375344.0
2024-03-05 13:10:00,35.62,35.62,35.56,35.57,495071.0,34.5579,34.5579,34.4997,34.5094,495071.0
2024-03-05 13:20:00,35.57,35.64,35.55,35.63,471859.0,34.5094,34.5773,34.4899,34.5676,471859.0
2024-03-05 13:30:00,35.64,35.68,35.62,35.66,442715.0,34.5773,34.6161,34.5579,34.5967,442715.0
2024-03-05 13:40:00,35.66,35.69,35.59,35.59,474830.0,34.5967,34.6258,34.5288,34.5288,474830.0
2024-03-05 13:50:00,35.59,35.62,35.56,35.6,624777.0,34.5288,34.5579,34.4997,34.5385,624777.0
2024-03-05 14:00:00,35.61,35.62,35.57,35.6,481678.0,34.5482,34.5579,34.5094,34.5385,481678.0
2024-03-05 14:10:00,35.61,35.7,35.58,35.66,863475.0,34.5482,34.6355,34.5191,34.5967,863475.0
2024-03-05 14:20:00,35.66,35.72,35.57,35.62,876045.0,34.5967,34.6549,34.5094,34.5579,876045.0
2024-03-05 14:30:00,35.62,35.63,35.51,35.56,854691.0,34.5579,34.5676,34.4511,34.4997,854691.0
2024-03-05 14:40:00,35.57,35.57,35.44,35.45,754890.0,34.5094,34.5094,34.3832,34.3929,754890.0
2024-03-05 14:50:00,35.45,35.45,35.36,35.38,1149884.0,34.3929,34.3929,34.3056,34.325,1149884.0
2024-03-05 15:00:00,35.38,35.38,35.23,35.34,930232.0,34.325,34.325,34.1795,34.2862,930232.0
2024-03-05 15:10:00,35.33,35.37,35.27,35.29,687429.0,34.2765,34.3153,34.2183,34.2377,687429.0
2024-03-05 15:20:00,35.29,35.31,35.22,35.23,828788.0,34.2377,34.2571,34.1698,34.1795,828788.0
2024-03-05 15:30:00,35.23,35.29,35.21,35.25,1254716.0,34.1795,34.2377,34.1601,34.1989,1254716.0
2024-03-05 15:40:00,35.24,35.29,35.19,35.28,1244300.0,34.1892,34.2377,34.1407,34.228,1244300.0
2024-03-05 15:50:00,35.29,35.45,35.29,35.4,4352083.0,34.2377,34.3929,34.2377,34.3444,4352083.0
2024-03-06 09:30:00,35.65,35.79,35.09,35.09,3168340.0,34.587,34.7228,34.0437,34.0437,3168340.0
2024-03-06 09:40:00,35.09,35.32,35.07,35.3,1420560.0,34.0437,34.2668,34.0243,34.2474,1420560.0
2024-03-06 09:50:00,35.3,35.52,35.28,35.5,1083150.0,34.2474,34.4608,34.228,34.4414,1083150.0
2024-03-06 10:00:00,35.51,35.55,35.46,35.54,1295723.0,34.4511,34.4899,34.4026,34.4802,1295723.0
2024-03-06 10:10:00,35.54,35.71,35.53,35.68,737544.0,34.4802,34.6452,34.4705,34.6161,737544.0
2024-03-06 10:20:00,35.69,35.71,35.47,35.49,935928.0,34.6258,34.6452,34.4123,34.4317,935928.0
2024-03-06 10:30:00,35.49,35.53,35.45,35.52,631923.0,34.4317,34.4705,34.3929,34.4608,631923.0
2024-03-06 10:40:00,35.52,35.54,35.43,35.45,727791.0,34.4608,34.4802,34.3735,34.3929,727791.0
2024-03-06 10:50:00,35.45,35.54,35.44,35.52,795021.0,34.3929,34.4802,34.3832,34.4608,795021.0
2024-03-06 11:00:00,35.52,35.55,35.42,35.43,798071.0,34.4608,34.4899,34.3638,34.3735,798071.0
2024-03-06 11:10:00,35.43,35.53,35.38,35.46,1040750.0,34.3735,34.4705,34.325,34.4026,1040750.0
2024-03-06 11:20:00,35.47,35.64,35.45,35.64,549881.0,34.4123,34.5773,34.3929,34.5773,549881.0
2024-03-06 11:30:00,35.64,35.64,35.49,35.58,831142.0,34.5773,34.5773,34.4317,34.5191,831142.0
2024-03-06 11:40:00,35.58,35.64,35.55,35.62,804366.0,34.5191,34.5773,34.4899,34.5579,804366.0
2024-03-06 11:50:00,35.62,35.66,35.41,35.42,663990.0,34.5579,34.5967,34.3541,34.3638,663990.0
2024-03-06 12:00:00,35.42,35.44,35.31,35.33,808795.0,34.3638,34.3832,34.2571,34.2765,808795.0
2024-03-06 12:10:00,35.33,35.45,35.27,35.45,722258.0,34.2765,34.3929,34.2183,34.3929,722258.0
2024-03-06 12:20:00,35.45,35.47,35.42,35.46,595023.0,34.3929,34.4123,34.3638,34.4026,595023.0
2024-03-06 12:30:00,35.45,35.51,35.43,35.49,498100.0,34.3929,34.4511,34.3735,34.4317,498100.0
2024-03-06 12:40:00,35.48,35.51,35.44,35.49,499952.0,34.422,34.4511,34.3832,34.4317,499952.0
2024-03-06 12:50:00,35.49,35.51,35.45,35.47,442805.0,34.4317,34.4511,34.3929,34.4123,442805.0
2024-03-06 13:00:00,35.48,35.53,35.47,35.5,670664.0,34.422,34.4705,34.4123,34.4414,670664.0
2024-03-06 13:10:00,35.5,35.53,35.49,35.53,356563.0,34.4414,34.4705,34.4317,34.4705,356563.0
2024-03-06 13:20:00,35.53,35.55,35.48,35.54,435080.0,34.4705,34.4899,34.422,34.4802,435080.0
2024-03-06 13:30:00,35.54,35.54,35.34,35.39,806902.0,34.4802,34.4802,34.2862,34.3347,806902.0
2024-03-06 13:40:00,35.4,35.47,35.31,35.32,668736.0,34.3444,34.4123,34.2571,34.2668,668736.0
2024-03-06 13:50:00,35.32,35.42,35.3,35.4,588374.0,34.2668,34.3638,34.2474,34.3444,588374.0
2024-03-06 14:00:00,35.4,35.52,35.3,35.5,871853.0,34.3444,34.4608,34.2474,34.4414,871853.0
2024-03-06 14:10:00,35.49,35.49,35.21,35.34,1147080.0,34.4317,34.4317,34.1601,34.2862,1147080.0
2024-03-06 14:20:00,35.34,35.54,35.33,35.54,908804.0,34.2862,34.4802,34.2765,34.4802,908804.0
2024-03-06 14:30:00,35.54,35.58,35.47,35.54,942361.0,34.4802,34.5191,34.4123,34.4802,942361.0
2024-03-06 14:40:00,35.54,35.6,35.45,35.5,698158.0,34.4802,34.5385,34.3929,34.4414,698158.0
2024-03-06 14:50:00,35.49,35.55,35.38,35.43,611115.0,34.4317,34.4899,34.325,34.3735,611115.0
2024-03-06 15:00:00,35.42,35.51,35.4,35.45,892304.0,34.3638,34.4511,34.3444,34.3929,892304.0
2024-03-06 15:10:00,35.45,35.5,35.41,35.45,1046108.0,34.3929,34.4414,34.3541,34.3929,1046108.0
2024-03-06 15:20:00,35.46,35.5,35.44,35.48,994885.0,34.4026,34.4414,34.3832,34.422,994885.0
2024-03-06 15:30:00,35.48,35.5,35.35,35.46,1097807.0,34.422,34.4414,34.2959,34.4026,1097807.0
2024-03-06 15:40:00,35.45,35.55,35.45,35.51,1263463.0,34.3929,34.4899,34.3929,34.4511,1263463.0
2024-03-06 15:50:00,35.51,35.54,35.41,35.42,3014560.0,34.4511,34.4802,34.3541,34.3638,3014560.0
2024-03-07 09:30:00,35.6,35.88,35.45,35.69,1922070.0,34.5385,34.8101,34.3929,34.6258,1922070.0
2024-03-07 09:40:00,35.69,35.9,35.68,35.86,841407.0,34.6258,34.8295,34.6161,34.7907,841407.0
2024-03-07 09:50:00,35.86,35.86,35.68,35.77,688624.0,34.7907,34.7907,34.6161,34.7034,688624.0
2024-03-07 10:00:00,35.77,35.78,35.65,35.69,651276.0,34.7034,34.7131,34.587,34.6258,651276.0
2024-03-07 10:10:00,35.69,35.84,35.69,35.8,709447.0,34.6258,34.7713,34.6258,34.7325,709447.0
2024-03-07 10:20:00,35.8,35.84,35.75,35.81,663022.0,34.7325,34.7713,34.684,34.7422,663022.0
2024-03-07 10:30:00,35.8,35.82,35.68,35.73,671534.0,34.7325,34.7519,34.6161,34.6646,671534.0
2024-03-07 10:40:00,35.73,35.81,35.71,35.78,460999.0,34.6646,34.7422,34.6452,34.7131,460999.0
2024-03-07 10:50:00,35.77,35.8,35.73,35.74,495662.0,34.7034,34.7325,34.6646,34.6743,495662.0
2024-03-07 11:00:00,35.75,35.77,35.71,35.74,620726.0,34.684,34.7034,34.6452,34.6743,620726.0
2024-03-07 11:10:00,35.73,35.75,35.64,35.68,570767.0,34.6646,34.684,34.5773,34.6161,570767.0
2024-03-07 11:20:00,35.68,35.69,35.55,35.61,813187.0,34.6161,34.6258,34.4899,34.5482,813187.0
2024-03-07 11:30:00,35.61,35.61,35.5,35.55,726434.0,34.5482,34.5482,34.4414,34.4899,726434.0
2024-03-07 11:40:00,35.56,35.58,35.5,35.58,503687.0,34.4997,34.5191,34.4414,34.5191,503687.0
2024-03-07 11:50:00,35.58,35.61,35.55,35.57,644428.0,34.5191,34.5482,34.4899,34.5094,644428.0
2024-03-07 12:00:00,35.58,35.58,35.46,35.49,780417.0,34.5191,34.5191,34.4026,34.4317,780417.0
2024-03-07 12:10:00,35.49,35.5,35.38,35.4,736400.0,34.4317,34.4414,34.325,34.3444,736400.0
2024-03-07 12:20:00,35.41,35.43,35.32,35.33,883633.0,34.3541,34.3735,34.2668,34.2765,883633.0
2024-03-07 12:30:00,35.33,35.36,35.25,35.36,953477.0,34.2765,34.3056,34.1989,34.3056,953477.0
2024-03-07 12:40:00,35.35,35.43,35.34,35.43,749201.0,34.2959,34.3735,34.2862,34.3735,749201.0
2024-03-07 12:50:00,35.42,35.51,35.4,35.48,552052.0,34.3638,34.4511,34.3444,34.422,552052.0
2024-03-07 13:00:00,35.48,35.55,35.46,35.5,450796.0,34.422,34.4899,34.4026,34.4414,450796.0
2024-03-07 13:10:00,35.51,35.53,35.49,35.52,312833.0,34.4511,34.4705,34.4317,34.4608,312833.0
2024-03-07 13:20:00,35.52,35.62,35.51,35.61,511688.0,34.4608,34.5579,34.4511,34.5482,511688.0
2024-03-07 13:30:00,35.62,35.63,35.58,35.59,577976.0,34.5579,34.5676,34.5191,34.5288,577976.0
2024-03-07 13:40:00,35.59,35.63,35.57,35.63,528335.0,34.5288,34.5676,34.5094,34.5676,528335.0
2024-03-07 13:50:00,35.63,35.68,35.6,35.62,744148.0,34.5676,34.6161,34.5385,34.5579,744148.0
2024-03-07 14:00:00,35.61,35.65,35.59,35.62,465914.0,34.5482,34.587,34.5288,34.5579,465914.0
2024-03-07 14:10:00,35.62,35.64,35.59,35.63,516143.0,34.5579,34.5773,34.5288,34.5676,516143.0
2024-03-07 14:20:00,35.63,35.65,35.57,35.59,505995.0,34.5676,34.587,34.5094,34.5288,505995.0
2024-03-07 14:30:00,35.59,35.6,35.55,35.57,431816.0,34.5288,34.5385,34.4899,34.5094,431816.0
2024-03-07 14:40:00,35.57,35.57,35.54,35.55,321126.0,34.5094,34.5094,34.4802,34.4899,321126.0
2024-03-07 14:50:00,35.55,35.58,35.54,35.54,283408.0,34.4899,34.5191,34.4802,34.4802,283408.0
2024-03-07 15:00:00,35.54,35.57,35.49,35.54,486247.0,34.4802,34.5094,34.4317,34.4802,486247.0
2024-03-07 15:10:00,35.55,35.58,35.54,35.58,527989.0,34.4899,34.5191,34.4802,34.5191,527989.0
2024-03-07 15:20:00,35.57,35.62,35.57,35.61,584873.0,34.5094,34.5579,34.5094,34.5482,584873.0
2024-03-07 15:30:00,35.61,35.68,35.59,35.68,875908.0,34.5482,34.6161,34.5288,34.6161,875908.0
2024-03-07 15:40:00,35.68,35.74,35.65,35.65,1223275.0,34.6161,34.6743,34.587,34.587,1223275.0
2024-03-07 15:50:00,35.65,35.72,35.61,35.61,2268819.0,34.587,34.6549,34.5482,34.5482,2268819.0
2024-03-08 09:30:00,35.87,35.99,35.71,35.97,1885901.0,34.8004,34.9168,34.6452,34.8974,1885901.0
2024-03-08 09:40:00,35.97,36.1,35.93,35.97,1678944.0,34.8974,35.0235,34.8586,34.8974,1678944.0
2024-03-08 09:50:00,35.98,35.98,35.86,35.88,943951.0,34.9071,34.9071,34.7907,34.8101,943951.0
2024-03-08 10:00:00,35.88,35.92,35.8,35.82,703213.0,34.8101,34.8489,34.7325,34.7519,703213.0
2024-03-08 10:10:00,35.82,35.87,35.78,35.87,601105.0,34.7519,34.8004,34.7131,34.8004,601105.0
2024-03-08 10:20:00,35.86,35.92,35.83,35.9,854596.0,34.7907,34.8489,34.7616,34.8295,854596.0
2024-03-08 10:30:00,35.9,36.08,35.87,36.08,1223283.0,34.8295,35.0041,34.8004,35.0041,1223283.0
2024-03-08 10:40:00,36.08,36.13,35.99,36.02,1555048.0,35.0041,35.0527,34.9168,34.9459,1555048.0
2024-03-08 10:50:00,36.03,36.06,35.97,35.99,913048.0,34.9556,34.9847,34.8974,34.9168,913048.0
2024-03-08 11:00:00,35.98,36.0,35.91,35.93,862852.0,34.9071,34.9265,34.8392,34.8586,862852.0
2024-03-08 11:10:00,35.93,35.96,35.8,35.8,1145593.0,34.8586,34.8877,34.7325,34.7325,1145593.0
2024-03-08 11:20:00,35.8,35.86,35.71,35.71,1050367.0,34.7325,34.7907,34.6452,34.6452,1050367.0
2024-03-08 11:30:00,35.72,35.74,35.65,35.73,956128.0,34.6549,34.6743,34.587,34.6646,956128.0
2024-03-08 11:40:00,35.73,35.74,35.62,35.69,949262.0,34.6646,34.6743,34.5579,34.6258,949262.0
2024-03-08 11:50:00,35.69,35.73,35.63,35.63,668431.0,34.6258,34.6646,34.5676,34.5676,668431.0
2024-03-08 12:00:00,35.63,35.74,35.6,35.65,941427.0,34.5676,34.6743,34.5385,34.587,941427.0
2024-03-08 12:10:00,35.65,35.7,35.63,35.67,628686.0,34.587,34.6355,34.5676,34.6064,628686.0
2024-03-08 12:20:00,35.67,35.68,35.61,35.64,479706.0,34.6064,34.6161,34.5482,34.5773,479706.0
2024-03-08 12:30:00,35.64,35.69,35.62,35.69,600099.0,34.5773,34.6258,34.5579,34.6258,600099.0
2024-03-08 12:40:00,35.69,35.69,35.57,35.58,663992.0,34.6258,34.6258,34.5094,34.5191,663992.0
2024-03-08 12:50:00,35.59,35.6,35.5,35.57,797329.0,34.5288,34.5385,34.4414,34.5094,797329.0
2024-03-08 13:00:00,35.57,35.63,35.5,35.62,600670.0,34.5094,34.5676,34.4414,34.5579,600670.0
2024-03-08 13:10:00,35.61,35.67,35.6,35.66,514161.0,34.5482,34.6064,34.5385,34.5967,514161.0
2024-03-08 13:20:00,35.66,35.72,35.65,35.7,620944.0,34.5967,34.6549,34.587,34.6355,620944.0
2024-03-08 13:30:00,35.69,35.71,35.66,35.67,624565.0,34.6258,34.6452,34.5967,34.6064,624565.0
2024-03-08 13:40:00,35.66,35.67,35.61,35.63,687019.0,34.5967,34.6064,34.5482,34.5676,687019.0
2024-03-08 13:50:00,35.64,35.67,35.63,35.66,374873.0,34.5773,34.6064,34.5676,34.5967,374873.0
2024-03-08 14:00:00,35.66,35.7,35.65,35.68,510131.0,34.5967,34.6355,34.587,34.6161,510131.0
2024-03-08 14:10:00,35.67,35.75,35.66,35.75,404959.0,34.6064,34.684,34.5967,34.684,404959.0
2024-03-08 14:20:00,35.75,35.79,35.74,35.76,767414.0,34.684,34.7228,34.6743,34.6937,767414.0
2024-03-08 14:30:00,35.76,35.82,35.75,35.77,717071.0,34.6937,34.7519,34.684,34.7034,717071.0
2024-03-08 14:40:00,35.77,35.79,35.74,35.76,772721.0,34.7034,34.7228,34.6743,34.6937,772721.0
2024-03-08 14:50:00,35.76,35.79,35.67,35.68,902597.0,34.6937,34.7228,34.6064,34.6161,902597.0
2024-03-08 15:00:00,35.68,35.72,35.66,35.7,748418.0,34.6161,34.6549,34.5967,34.6355,748418.0
2024-03-08 15:10:00,35.69,35.74,35.65,35.73,800603.0,34.6258,34.6743,34.587,34.6646,800603.0
2024-03-08 15:20:00,35.73,35.75,35.64,35.66,675483.0,34.6646,34.684,34.5773,34.5967,675483.0
2024-03-08 15:30:00,35.65,35.74,35.64,35.7,1059021.0,34.587,34.6743,34.5773,34.6355,1059021.0
2024-03-08 15:40:00,35.7,35.75,35.65,35.66,929801.0,34.6355,34.684,34.587,34.5967,929801.0
2024-03-08 15:50:00,35.66,35.69,35.57,35.6,2412705.0,34.5967,34.6258,34.5094,34.5385,2412705.0
2024-03-11 09:30:00,35.39,35.68,35.27,35.51,1648380.0,34.3347,34.6161,34.2183,34.4511,1648380.0
2024-03-11 09:40:00,35.52,35.63,35.39,35.53,832932.0,34.4608,34.5676,34.3347,34.4705,832932.0
2024-03-11 09:50:00,35.54,35.65,35.52,35.61,481482.0,34.4802,34.587,34.4608,34.5482,481482.0
2024-03-11 10:00:00,35.62,35.63,35.54,35.58,642365.0,34.5579,34.5676,34.4802,34.5191,642365.0
2024-03-11 10:10:00,35.58,35.63,35.52,35.63,688551.0,34.5191,34.5676,34.4608,34.5676,688551.0
2024-03-11 10:20:00,35.63,35.66,35.55,35.6,542880.0,34.5676,34.5967,34.4899,34.5385,542880.0
2024-03-11 10:30:00,35.59,35.63,35.56,35.57,475367.0,34.5288,34.5676,34.4997,34.5094,475367.0
2024-03-11 10:40:00,35.57,35.59,35.53,35.58,524129.0,34.5094,34.5288,34.4705,34.5191,524129.0
2024-03-11 10:50:00,35.57,35.61,35.49,35.61,577278.0,34.5094,34.5482,34.4317,34.5482,577278.0
2024-03-11 11:00:00,35.61,35.63,35.55,35.62,301940.0,34.5482,34.5676,34.4899,34.5579,301940.0
2024-03-11 11:10:00,35.63,35.63,35.57,35.59,327374.0,34.5676,34.5676,34.5094,34.5288,327374.0
2024-03-11 11:20:00,35.59,35.6,35.51,35.52,489112.0,34.5288,34.5385,34.4511,34.4608,489112.0
2024-03-11 11:30:00,35.52,35.58,35.5,35.57,352733.0,34.4608,34.5191,34.4414,34.5094,352733.0
2024-03-11 11:40:00,35.57,35.57,35.52,35.52,272291.0,34.5094,34.5094,34.4608,34.4608,272291.0
2024-03-11 11:50:00,35.52,35.54,35.5,35.52,255126.0,34.4608,34.4802,34.4414,34.4608,255126.0
2024-03-11 12:00:00,35.52,35.52,35.46,35.5,353155.0,34.4608,34.4608,34.4026,34.4414,353155.0
2024-03-11 12:10:00,35.5,35.55,35.49,35.55,208516.0,34.4414,34.4899,34.4317,34.4899,208516.0
2024-03-11 12:20:00,35.55,35.58,35.52,35.57,308223.0,34.4899,34.5191,34.4608,34.5094,308223.0
2024-03-11 12:30:00,35.57,35.58,35.53,35.55,261443.0,34.5094,34.5191,34.4705,34.4899,261443.0
2024-03-11 12:40:00,35.55,35.6,35.54,35.57,320150.0,34.4899,34.5385,34.4802,34.5094,320150.0
2024-03-11 12:50:00,35.57,35.63,35.56,35.61,419193.0,34.5094,34.5676,34.4997,34.5482,419193.0
2024-03-11 13:00:00,35.61,35.7,35.59,35.69,553186.0,34.5482,34.6355,34.5288,34.6258,553186.0
2024-03-11 13:10:00,35.7,35.71,35.64,35.71,578470.0,34.6355,34.6452,34.5773,34.6452,578470.0
2024-03-11 13:20:00,35.7,35.76,35.69,35.76,617646.0,34.6355,34.6937,34.6258,34.6937,617646.0
2024-03-11 13:30:00,35.76,35.77,35.7,35.75,480984.0,34.6937,34.7034,34.6355,34.684,480984.0
2024-03-11 13:40:00,35.75,35.77,35.71,35.75,586863.0,34.684,34.7034,34.6452,34.684,586863.0
2024-03-11 13:50:00,35.76,35.84,35.75,35.84,674142.0,34.6937,34.7713,34.684,34.7713,674142.0
2024-03-11 14:00:00,35.84,35.84,35.78,35.83,956229.0,34.7713,34.7713,34.7131,34.7616,956229.0
2024-03-11 14:10:00,35.83,35.86,35.8,35.8,964335.0,34.7616,34.7907,34.7325,34.7325,964335.0
2024-03-11 14:20:00,35.8,35.88,35.8,35.84,774087.0,34.7325,34.8101,34.7325,34.7713,774087.0
2024-03-11 14:30:00,35.83,35.84,35.79,35.82,838350.0,34.7616,34.7713,34.7228,34.7519,838350.0
2024-03-11 14:40:00,35.82,35.87,35.79,35.8,684373.0,34.7519,34.8004,34.7228,34.7325,684373.0
2024-03-11 14:50:00,35.8,35.87,35.8,35.87,685143.0,34.7325,34.8004,34.7325,34.8004,685143.0
2024-03-11 15:00:00,35.87,35.88,35.82,35.82,670527.0,34.8004,34.8101,34.7519,34.7519,670527.0
2024-03-11 15:10:00,35.83,35.9,35.82,35.88,789879.0,34.7616,34.8295,34.7519,34.8101,789879.0
2024-03-11 15:20:00,35.88,35.92,35.84,35.84,866650.0,34.8101,34.8489,34.7713,34.7713,866650.0
2024-03-11 15:30:00,35.84,35.89,35.83,35.89,945081.0,34.7713,34.8198,34.7616,34.8198,945081.0
2024-03-11 15:40:00,35.89,35.93,35.81,35.83,978053.0,34.8198,34.8586,34.7422,34.7616,978053.0
2024-03-11 15:50:00,35.83,35.91,35.82,35.9,2630577.0,34.7616,34.8392,34.7519,34.8295,2630577.0
2024-03-12 09:30:00,35.9,36.09,35.81,35.87,1419037.0,34.8295,35.0138,34.7422,34.8004,1419037.0
2024-03-12 09:40:00,35.87,35.89,35.77,35.83,581848.0,34.8004,34.8198,34.7034,34.7616,581848.0
2024-03-12 09:50:00,35.83,36.0,35.81,35.97,591785.0,34.7616,34.9265,34.7422,34.8974,591785.0
2024-03-12 10:00:00,35.97,36.02,35.95,35.96,614016.0,34.8974,34.9459,34.878,34.8877,614016.0
2024-03-12 10:10:00,35.97,35.98,35.9,35.97,562384.0,34.8974,34.9071,34.8295,34.8974,562384.0
2024-03-12 10:20:00,35.96,36.05,35.93,36.02,796118.0,34.8877,34.975,34.8586,34.9459,796118.0
2024-03-12 10:30:00,36.02,36.05,35.94,36.01,667832.0,34.9459,34.975,34.8683,34.9362,667832.0
2024-03-12 10:40:00,36.01,36.09,36.0,36.07,600574.0,34.9362,35.0138,34.9265,34.9944,600574.0
2024-03-12 10:50:00,36.06,36.15,36.03,36.11,786390.0,34.9847,35.0721,34.9556,35.0332,786390.0
2024-03-12 11:00:00,36.11,36.12,36.04,36.12,417400.0,35.0332,35.043,34.9653,35.043,417400.0
2024-03-12 11:10:00,36.11,36.15,36.1,36.11,432552.0,35.0332,35.0721,35.0235,35.0332,432552.0
2024-03-12 11:20:00,36.11,36.13,36.05,36.06,370851.0,35.0332,35.0527,34.975,34.9847,370851.0
2024-03-12 11:30:00,36.06,36.15,36.05,36.15,456128.0,34.9847,35.0721,34.975,35.0721,456128.0
2024-03-12 11:40:00,36.15,36.15,36.05,36.06,720674.0,35.0721,35.0721,34.975,34.9847,720674.0
2024-03-12 11:50:00,36.05,36.13,36.05,36.13,373890.0,34.975,35.0527,34.975,35.0527,373890.0
2024-03-12 12:00:00,36.13,36.13,36.05,36.09,469518.0,35.0527,35.0527,34.975,35.0138,469518.0
2024-03-12 12:10:00,36.09,36.11,36.06,36.07,402421.0,35.0138,35.0332,34.9847,34.9944,402421.0
2024-03-12 12:20:00,36.07,36.1,36.05,36.07,453851.0,34.9944,35.0235,34.975,34.9944,453851.0
2024-03-12 12:30:00,36.07,36.08,36.01,36.02,558372.0,34.9944,35.0041,34.9362,34.9459,558372.0
2024-03-12 12:40:00,36.02,36.02,35.94,35.98,591426.0,34.9459,34.9459,34.8683,34.9071,591426.0
2024-03-12 12:50:00,35.98,36.05,35.98,36.05,382140.0,34.9071,34.975,34.9071,34.975,382140.0
2024-03-12 13:00:00,36.05,36.06,35.88,35.91,514279.0,34.975,34.9847,34.8101,34.8392,514279.0
2024-03-12 13:10:00,35.91,36.0,35.9,36.0,302488.0,34.8392,34.9265,34.8295,34.9265,302488.0
2024-03-12 13:20:00,36.0,36.03,35.95,35.95,350895.0,34.9265,34.9556,34.878,34.878,350895.0
2024-03-12 13:30:00,35.96,35.97,35.89,35.91,352008.0,34.8877,34.8974,34.8198,34.8392,352008.0
2024-03-12 13:40:00,35.91,35.96,35.89,35.96,273081.0,34.8392,34.8877,34.8198,34.8877,273081.0
2024-03-12 13:50:00,35.95,35.99,35.93,35.98,335519.0,34.878,34.9168,34.8586,34.9071,335519.0
2024-03-12 14:00:00,35.98,35.99,35.92,35.94,292284.0,34.9071,34.9168,34.8489,34.8683,292284.0
2024-03-12 14:10:00,35.95,35.97,35.93,35.97,337652.0,34.878,34.8974,34.8586,34.8974,337652.0
2024-03-12 14:20:00,35.97,36.01,35.96,36.01,381949.0,34.8974,34.9362,34.8877,34.9362,381949.0
2024-03-12 14:30:00,36.01,36.04,35.99,36.03,357456.0,34.9362,34.9653,34.9168,34.9556,357456.0
2024-03-12 14:40:00,36.02,36.03,35.95,36.01,434552.0,34.9459,34.9556,34.878,34.9362,434552.0
2024-03-12 14:50:00,36.01,36.08,36.0,36.07,412510.0,34.9362,35.0041,34.9265,34.9944,412510.0
2024-03-12 15:00:00,36.06,36.08,36.05,36.08,284394.0,34.9847,35.0041,34.975,35.0041,284394.0
2024-03-12 15:10:00,36.08,36.08,36.01,36.02,408393.0,35.0041,35.0041,34.9362,34.9459,408393.0
2024-03-12 15:20:00,36.02,36.08,36.02,36.08,515307.0,34.9459,35.0041,34.9459,35.0041,515307.0
2024-03-12 15:30:00,36.08,36.08,35.98,36.01,579391.0,35.0041,35.0041,34.9071,34.9362,579391.0
2024-03-12 15:40:00,36.01,36.03,35.94,35.98,755807.0,34.9362,34.9556,34.8683,34.9071,755807.0
2024-03-12 15:50:00,35.98,36.01,35.95,35.95,1993913.0,34.9071,34.9362,34.878,34.878,1993913.0
2024-03-13 09:30:00,35.96,36.2,35.96,36.18,1489198.0,34.8877,35.1206,34.8877,35.1012,1489198.0
2024-03-13 09:40:00,36.18,36.35,36.17,36.31,1304365.0,35.1012,35.2661,35.0915,35.2273,1304365.0
2024-03-13 09:50:00,36.31,36.43,36.27,36.41,1368629.0,35.2273,35.3437,35.1885,35.3243,1368629.0
2024-03-13 10:00:00,36.41,36.45,36.32,36.37,928849.0,35.3243,35.3631,35.237,35.2855,928849.0
2024-03-13 10:10:00,36.36,36.38,36.29,36.35,568298.0,35.2758,35.2952,35.2079,35.2661,568298.0
2024-03-13 10:20:00,36.34,36.38,36.32,36.34,523302.0,35.2564,35.2952,35.237,35.2564,523302.0
2024-03-13 10:30:00,36.34,36.35,36.29,36.33,456954.0,35.2564,35.2661,35.2079,35.2467,456954.0
2024-03-13 10:40:00,36.32,36.33,36.22,36.23,648599.0,35.237,35.2467,35.14,35.1497,648599.0
2024-03-13 10:50:00,36.25,36.29,36.2,36.27,836406.0,35.1691,35.2079,35.1206,35.1885,836406.0
2024-03-13 11:00:00,36.27,36.36,36.26,36.34,668651.0,35.1885,35.2758,35.1788,35.2564,668651.0
2024-03-13 11:10:00,36.34,36.38,36.32,36.34,697252.0,35.2564,35.2952,35.237,35.2564,697252.0
2024-03-13 11:20:00,36.34,36.37,36.3,36.3,474289.0,35.2564,35.2855,35.2176,35.2176,474289.0
2024-03-13 11:30:00,36.3,36.37,36.26,36.34,635435.0,35.2176,35.2855,35.1788,35.2564,635435.0
2024-03-13 11:40:00,36.34,36.42,36.34,36.37,780981.0,35.2564,35.334,35.2564,35.2855,780981.0
2024-03-13 11:50:00,36.38,36.39,36.35,36.35,480781.0,35.2952,35.3049,35.2661,35.2661,480781.0
2024-03-13 12:00:00,36.35,36.36,36.32,36.32,429472.0,35.2661,35.2758,35.237,35.237,429472.0
2024-03-13 12:10:00,36.32,36.33,36.26,36.3,629268.0,35.237,35.2467,35.1788,35.2176,629268.0
2024-03-13 12:20:00,36.3,36.3,36.22,36.23,420526.0,35.2176,35.2176,35.14,35.1497,420526.0
2024-03-13 12:30:00,36.23,36.3,36.21,36.29,510183.0,35.1497,35.2176,35.1303,35.2079,510183.0
2024-03-13 12:40:00,36.29,36.29,36.21,36.21,649227.0,35.2079,35.2079,35.1303,35.1303,649227.0
2024-03-13 12:50:00,36.22,36.24,36.13,36.15,703680.0,35.14,35.1594,35.0527,35.0721,703680.0
2024-03-13 13:00:00,36.15,36.22,36.11,36.21,692963.0,35.0721,35.14,35.0332,35.1303,692963.0
2024-03-13 13:10:00,36.2,36.25,36.17,36.19,631144.0,35.1206,35.1691,35.0915,35.1109,631144.0
2024-03-13 13:20:00,36.18,36.25,36.17,36.19,575955.0,35.1012,35.1691,35.0915,35.1109,575955.0
2024-03-13 13:30:00,36.19,36.2,36.12,36.15,587109.0,35.1109,35.1206,35.043,35.0721,587109.0
2024-03-13 13:40:00,36.15,36.19,36.14,36.18,452590.0,35.0721,35.1109,35.0624,35.1012,452590.0
2024-03-13 13:50:00,36.17,36.21,36.15,36.2,349808.0,35.0915,35.1303,35.0721,35.1206,349808.0
2024-03-13 14:00:00,36.2,36.21,36.17,36.18,231566.0,35.1206,35.1303,35.0915,35.1012,231566.0
2024-03-13 14:10:00,36.18,36.21,36.15,36.19,309325.0,35.1012,35.1303,35.0721,35.1109,309325.0
2024-03-13 14:20:00,36.19,36.19,36.15,36.18,314624.0,35.1109,35.1109,35.0721,35.1012,314624.0
2024-03-13 14:30:00,36.18,36.21,36.17,36.2,354308.0,35.1012,35.1303,35.0915,35.1206,354308.0
2024-03-13 14:40:00,36.2,36.2,36.13,36.16,385723.0,35.1206,35.1206,35.0527,35.0818,385723.0
2024-03-13 14:50:00,36.15,36.17,36.13,36.14,347229.0,35.0721,35.0915,35.0527,35.0624,347229.0
2024-03-13 15:00:00,36.14,36.17,36.13,36.16,373383.0,35.0624,35.0915,35.0527,35.0818,373383.0
2024-03-13 15:10:00,36.16,36.17,36.13,36.16,449669.0,35.0818,35.0915,35.0527,35.0818,449669.0
2024-03-13 15:20:00,36.15,36.19,36.0,36.05,737683.0,35.0721,35.1109,34.9265,34.975,737683.0
2024-03-13 15:30:00,36.06,36.17,36.05,36.16,1096496.0,34.9847,35.0915,34.975,35.0818,1096496.0
2024-03-13 15:40:00,36.16,36.16,36.09,36.14,850781.0,35.0818,35.0818,35.0138,35.0624,850781.0
2024-03-13 15:50:00,36.13,36.16,36.05,36.07,4181100.0,35.0527,35.0818,34.975,34.9944,4181100.0
2024-03-14 09:30:00,35.92,36.22,35.85,36.07,1369392.0,34.8489,35.14,34.781,34.9944,1369392.0
2024-03-14 09:40:00,36.07,36.13,35.81,35.82,1282218.0,34.9944,35.0527,34.7422,34.7519,1282218.0
2024-03-14 09:50:00,35.82,35.89,35.6,35.63,1535838.0,34.7519,34.8198,34.5385,34.5676,1535838.0
2024-03-14 10:00:00,35.63,35.8,35.61,35.79,1155119.0,34.5676,34.7325,34.5482,34.7228,1155119.0
2024-03-14 10:10:00,35.79,35.8,35.65,35.71,1029466.0,34.7228,34.7325,34.587,34.6452,1029466.0
2024-03-14 10:20:00,35.7,35.73,35.56,35.58,845285.0,34.6355,34.6646,34.4997,34.5191,845285.0
2024-03-14 10:30:00,35.58,35.65,35.57,35.63,613666.0,34.5191,34.587,34.5094,34.5676,613666.0
2024-03-14 10:40:00,35.64,35.65,35.55,35.59,606715.0,34.5773,34.587,34.4899,34.5288,606715.0
2024-03-14 10:50:00,35.59,35.59,35.51,35.58,704512.0,34.5288,34.5288,34.4511,34.5191,704512.0
2024-03-14 11:00:00,35.59,35.64,35.54,35.57,663527.0,34.5288,34.5773,34.4802,34.5094,663527.0
2024-03-14 11:10:00,35.57,35.66,35.56,35.65,715909.0,34.5094,34.5967,34.4997,34.587,715909.0
2024-03-14 11:20:00,35.65,35.65,35.55,35.61,585771.0,34.587,34.587,34.4899,34.5482,585771.0
2024-03-14 11:30:00,35.61,35.71,35.58,35.71,797497.0,34.5482,34.6452,34.5191,34.6452,797497.0
2024-03-14 11:40:00,35.71,35.74,35.66,35.68,848764.0,34.6452,34.6743,34.5967,34.6161,848764.0
2024-03-14 11:50:00,35.68,35.81,35.66,35.8,926875.0,34.6161,34.7422,34.5967,34.7325,926875.0
2024-03-14 12:00:00,35.81,35.81,35.7,35.72,713394.0,34.7422,34.7422,34.6355,34.6549,713394.0
2024-03-14 12:10:00,35.72,35.77,35.69,35.76,523436.0,34.6549,34.7034,34.6258,34.6937,523436.0
2024-03-14 12:20:00,35.76,35.78,35.72,35.74,538116.0,34.6937,34.7131,34.6549,34.6743,538116.0
2024-03-14 12:30:00,35.74,35.78,35.72,35.76,341567.0,34.6743,34.7131,34.6549,34.6937,341567.0
2024-03-14 12:40:00,35.76,35.78,35.72,35.76,389903.0,34.6937,34.7131,34.6549,34.6937,389903.0
2024-03-14 12:50:00,35.75,35.77,35.7,35.75,511615.0,34.684,34.7034,34.6355,34.684,511615.0
2024-03-14 13:00:00,35.74,35.82,35.73,35.81,483496.0,34.6743,34.7519,34.6646,34.7422,483496.0
2024-03-14 13:10:00,35.82,35.82,35.7,35.7,552934.0,34.7519,34.7519,34.6355,34.6355,552934.0
2024-03-14 13:20:00,35.7,35.75,35.61,35.62,744759.0,34.6355,34.684,34.5482,34.5579,744759.0
2024-03-14 13:30:00,35.61,35.69,35.55,35.68,677896.0,34.5482,34.6258,34.4899,34.6161,677896.0
2024-03-14 13:40:00,35.68,35.75,35.65,35.72,493887.0,34.6161,34.684,34.587,34.6549,493887.0
2024-03-14 13:50:00,35.72,35.75,35.7,35.72,434974.0,34.6549,34.684,34.6355,34.6549,434974.0
2024-03-14 14:00:00,35.72,35.73,35.67,35.71,432203.0,34.6549,34.6646,34.6064,34.6452,432203.0
2024-03-14 14:10:00,35.7,35.73,35.68,35.71,512841.0,34.6355,34.6646,34.6161,34.6452,512841.0
2024-03-14 14:20:00,35.7,35.72,35.69,35.7,496065.0,34.6355,34.6549,34.6258,34.6355,496065.0
2024-03-14 14:30:00,35.7,35.71,35.65,35.66,589195.0,34.6355,34.6452,34.587,34.5967,589195.0
2024-03-14 14:40:00,35.66,35.72,35.65,35.72,436390.0,34.5967,34.6549,34.587,34.6549,436390.0
2024-03-14 14:50:00,35.72,35.74,35.66,35.68,473634.0,34.6549,34.6743,34.5967,34.6161,473634.0
2024-03-14 15:00:00,35.67,35.67,35.48,35.5,766515.0,34.6064,34.6064,34.422,34.4414,766515.0
2024-03-14 15:10:00,35.49,35.61,35.49,35.57,756510.0,34.4317,34.5482,34.4317,34.5094,756510.0
2024-03-14 15:20:00,35.57,35.58,35.5,35.54,742647.0,34.5094,34.5191,34.4414,34.4802,742647.0
2024-03-14 15:30:00,35.54,35.61,35.53,35.59,1228640.0,34.4802,34.5482,34.4705,34.5288,1228640.0
2024-03-14 15:40:00,35.59,35.62,35.54,35.62,1485876.0,34.5288,34.5579,34.4802,34.5579,1485876.0
2024-03-14 15:50:00,35.62,35.72,35.59,35.71,3178044.0,34.5579,34.6549,34.5288,34.6452,3178044.0
2024-03-15 09:30:00,35.28,35.86,35.24,35.82,6013171.0,34.228,34.7907,34.1892,34.7519,6013171.0
2024-03-15 09:40:00,35.82,35.98,35.69,35.71,1005792.0,34.7519,34.9071,34.6258,34.6452,1005792.0
2024-03-15 09:50:00,35.71,35.75,35.62,35.67,684127.0,34.6452,34.684,34.5579,34.6064,684127.0
2024-03-15 10:00:00,35.68,35.79,35.65,35.78,914272.0,34.6161,34.7228,34.587,34.7131,914272.0
2024-03-15 10:10:00,35.77,35.91,35.73,35.83,608483.0,34.7034,34.8392,34.6646,34.7616,608483.0
2024-03-15 10:20:00,35.83,35.88,35.77,35.85,838032.0,34.7616,34.8101,34.7034,34.781,838032.0
2024-03-15 10:30:00,35.85,35.92,35.8,35.91,718100.0,34.781,34.8489,34.7325,34.8392,718100.0
2024-03-15 10:40:00,35.91,35.93,35.81,35.87,607453.0,34.8392,34.8586,34.7422,34.8004,607453.0
2024-03-15 10:50:00,35.87,35.93,35.82,35.91,717952.0,34.8004,34.8586,34.7519,34.8392,717952.0
2024-03-15 11:00:00,35.91,35.95,35.85,35.88,659397.0,34.8392,34.878,34.781,34.8101,659397.0
2024-03-15 11:10:00,35.89,35.92,35.86,35.91,478396.0,34.8198,34.8489,34.7907,34.8392,478396.0
2024-03-15 11:20:00,35.91,36.0,35.88,35.98,965158.0,34.8392,34.9265,34.8101,34.9071,965158.0
2024-03-15 11:30:00,35.99,36.0,35.92,35.97,572515.0,34.9168,34.9265,34.8489,34.8974,572515.0
2024-03-15 11:40:00,35.97,35.97,35.92,35.95,570856.0,34.8974,34.8974,34.8489,34.878,570856.0
2024-03-15 11:50:00,35.95,35.98,35.9,35.95,461201.0,34.878,34.9071,34.8295,34.878,461201.0
2024-03-15 12:00:00,35.95,36.01,35.92,35.97,579917.0,34.878,34.9362,34.8489,34.8974,579917.0
2024-03-15 12:10:00,35.96,35.98,35.92,35.94,549594.0,34.8877,34.9071,34.8489,34.8683,549594.0
2024-03-15 12:20:00,35.94,35.99,35.88,35.9,680933.0,34.8683,34.9168,34.8101,34.8295,680933.0
2024-03-15 12:30:00,35.9,35.9,35.78,35.84,535334.0,34.8295,34.8295,34.7131,34.7713,535334.0
2024-03-15 12:40:00,35.83,35.84,35.74,35.74,740635.0,34.7616,34.7713,34.6743,34.6743,740635.0
2024-03-15 12:50:00,35.74,35.79,35.73,35.75,481511.0,34.6743,34.7228,34.6646,34.684,481511.0
2024-03-15 13:00:00,35.75,35.81,35.72,35.8,380696.0,34.684,34.7422,34.6549,34.7325,380696.0
2024-03-15 13:10:00,35.8,35.82,35.74,35.76,396108.0,34.7325,34.7519,34.6743,34.6937,396108.0
2024-03-15 13:20:00,35.76,35.82,35.74,35.76,491122.0,34.6937,34.7519,34.6743,34.6937,491122.0
2024-03-15 13:30:00,35.76,35.78,35.7,35.72,594561.0,34.6937,34.7131,34.6355,34.6549,594561.0
2024-03-15 13:40:00,35.72,35.74,35.7,35.73,382138.0,34.6549,34.6743,34.6355,34.6646,382138.0
2024-03-15 13:50:00,35.72,35.77,35.72,35.77,466325.0,34.6549,34.7034,34.6549,34.7034,466325.0
2024-03-15 14:00:00,35.77,35.81,35.74,35.77,1142902.0,34.7034,34.7422,34.6743,34.7034,1142902.0
2024-03-15 14:10:00,35.77,35.79,35.73,35.79,505045.0,34.7034,34.7228,34.6646,34.7228,505045.0
2024-03-15 14:20:00,35.79,35.82,35.73,35.75,584438.0,34.7228,34.7519,34.6646,34.684,584438.0
2024-03-15 14:30:00,35.76,35.78,35.73,35.77,526843.0,34.6937,34.7131,34.6646,34.7034,526843.0
2024-03-15 14:40:00,35.77,35.82,35.75,35.77,487297.0,34.7034,34.7519,34.684,34.7034,487297.0
2024-03-15 14:50:00,35.77,35.8,35.75,35.79,494721.0,34.7034,34.7325,34.684,34.7228,494721.0
2024-03-15 15:00:00,35.79,35.81,35.74,35.79,481235.0,34.7228,34.7422,34.6743,34.7228,481235.0
2024-03-15 15:10:00,35.79,35.8,35.71,35.73,546430.0,34.7228,34.7325,34.6452,34.6646,546430.0
2024-03-15 15:20:00,35.73,35.77,35.7,35.75,918858.0,34.6646,34.7034,34.6355,34.684,918858.0
2024-03-15 15:30:00,35.74,35.74,35.68,35.69,884869.0,34.6743,34.6743,34.6161,34.6258,884869.0
2024-03-15 15:40:00,35.69,35.69,35.63,35.68,1058157.0,34.6258,34.6258,34.5676,34.6161,1058157.0
2024-03-15 15:50:00,35.68,35.73,35.38,35.48,6588752.0,34.6161,34.6646,34.325,34.422,6588752.0
2024-03-18 09:30:00,35.66,35.72,35.55,35.58,1397336.0,34.5967,34.6549,34.4899,34.5191,1397336.0
2024-03-18 09:40:00,35.59,35.62,35.39,35.5,936169.0,34.5288,34.5579,34.3347,34.4414,936169.0
2024-03-18 09:50:00,35.51,35.62,35.47,35.62,669248.0,34.4511,34.5579,34.4123,34.5579,669248.0
2024-03-18 10:00:00,35.62,35.76,35.6,35.76,927470.0,34.5579,34.6937,34.5385,34.6937,927470.0
2024-03-18 10:10:00,35.76,35.78,35.7,35.77,940539.0,34.6937,34.7131,34.6355,34.7034,940539.0
2024-03-18 10:20:00,35.77,35.78,35.67,35.69,815296.0,34.7034,34.7131,34.6064,34.6258,815296.0
2024-03-18 10:30:00,35.7,35.71,35.66,35.68,663510.0,34.6355,34.6452,34.5967,34.6161,663510.0
2024-03-18 10:40:00,35.68,35.69,35.61,35.66,762018.0,34.6161,34.6258,34.5482,34.5967,762018.0
2024-03-18 10:50:00,35.67,35.72,35.65,35.71,786116.0,34.6064,34.6549,34.587,34.6452,786116.0
2024-03-18 11:00:00,35.71,35.72,35.66,35.71,628335.0,34.6452,34.6549,34.5967,34.6452,628335.0
2024-03-18 11:10:00,35.71,35.75,35.69,35.7,824547.0,34.6452,34.684,34.6258,34.6355,824547.0
2024-03-18 11:20:00,35.7,35.72,35.68,35.7,499140.0,34.6355,34.6549,34.6161,34.6355,499140.0
2024-03-18 11:30:00,35.7,35.74,35.66,35.72,834114.0,34.6355,34.6743,34.5967,34.6549,834114.0
2024-03-18 11:40:00,35.73,35.8,35.7,35.77,613811.0,34.6646,34.7325,34.6355,34.7034,613811.0
2024-03-18 11:50:00,35.77,35.84,35.77,35.83,397468.0,34.7034,34.7713,34.7034,34.7616,397468.0
2024-03-18 12:00:00,35.84,35.84,35.75,35.76,410210.0,34.7713,34.7713,34.684,34.6937,410210.0
2024-03-18 12:10:00,35.76,35.82,35.75,35.8,438962.0,34.6937,34.7519,34.684,34.7325,438962.0
2024-03-18 12:20:00,35.8,35.81,35.74,35.77,448404.0,34.7325,34.7422,34.6743,34.7034,448404.0
2024-03-18 12:30:00,35.77,35.81,35.77,35.78,464182.0,34.7034,34.7422,34.7034,34.7131,464182.0
2024-03-18 12:40:00,35.77,35.83,35.77,35.8,410961.0,34.7034,34.7616,34.7034,34.7325,410961.0
2024-03-18 12:50:00,35.8,35.85,35.76,35.83,419961.0,34.7325,34.781,34.6937,34.7616,419961.0
2024-03-18 13:00:00,35.83,35.88,35.81,35.84,379816.0,34.7616,34.8101,34.7422,34.7713,379816.0
2024-03-18 13:10:00,35.85,35.98,35.84,35.95,773597.0,34.781,34.9071,34.7713,34.878,773597.0
2024-03-18 13:20:00,35.96,35.98,35.92,35.93,547434.0,34.8877,34.9071,34.8489,34.8586,547434.0
2024-03-18 13:30:00,35.93,35.95,35.88,35.95,1081681.0,34.8586,34.878,34.8101,34.878,1081681.0
2024-03-18 13:40:00,35.95,35.98,35.91,35.98,603996.0,34.878,34.9071,34.8392,34.9071,603996.0
2024-03-18 13:50:00,35.98,35.99,35.92,35.95,415500.0,34.9071,34.9168,34.8489,34.878,415500.0
2024-03-18 14:00:00,35.95,35.99,35.9,35.95,482105.0,34.878,34.9168,34.8295,34.878,482105.0
2024-03-18 14:10:00,35.96,36.0,35.95,35.98,386643.0,34.8877,34.9265,34.878,34.9071,386643.0
2024-03-18 14:20:00,35.98,35.99,35.95,35.98,340940.0,34.9071,34.9168,34.878,34.9071,340940.0
2024-03-18 14:30:00,35.98,35.99,35.96,35.98,349685.0,34.9071,34.9168,34.8877,34.9071,349685.0
2024-03-18 14:40:00,35.98,35.99,35.92,35.98,437368.0,34.9071,34.9168,34.8489,34.9071,437368.0
2024-03-18 14:50:00,35.98,36.0,35.95,35.97,423368.0,34.9071,34.9265,34.878,34.8974,423368.0
2024-03-18 15:00:00,35.97,35.98,35.94,35.96,589682.0,34.8974,34.9071,34.8683,34.8877,589682.0
2024-03-18 15:10:00,35.96,35.99,35.95,35.99,534325.0,34.8877,34.9168,34.878,34.9168,534325.0
2024-03-18 15:20:00,35.98,36.04,35.98,36.02,936992.0,34.9071,34.9653,34.9071,34.9459,936992.0
2024-03-18 15:30:00,36.02,36.09,36.0,36.06,1104322.0,34.9459,35.0138,34.9265,34.9847,1104322.0
2024-03-18 15:40:00,36.05,36.08,36.0,36.01,1336137.0,34.975,35.0041,34.9265,34.9362,1336137.0
2024-03-18 15:50:00,36.01,36.05,35.96,36.02,2949371.0,34.9362,34.975,34.8877,34.9459,2949371.0
2024-03-19 09:30:00,35.89,36.3,35.85,36.27,1370593.0,34.8198,35.2176,34.781,35.1885,1370593.0
2024-03-19 09:40:00,36.27,36.39,36.11,36.13,1730274.0,35.1885,35.3049,35.0332,35.0527,1730274.0
2024-03-19 09:50:00,36.13,36.17,36.07,36.16,800652.0,35.0527,35.0915,34.9944,35.0818,800652.0
2024-03-19 10:00:00,36.16,36.19,36.07,36.12,851451.0,35.0818,35.1109,34.9944,35.043,851451.0
2024-03-19 10:10:00,36.12,36.15,36.09,36.12,621753.0,35.043,35.0721,35.0138,35.043,621753.0
2024-03-19 10:20:00,36.11,36.17,36.07,36.16,767152.0,35.0332,35.0915,34.9944,35.0818,767152.0
2024-03-19 10:30:00,36.17,36.2,36.14,36.19,884271.0,35.0915,35.1206,35.0624,35.1109,884271.0
2024-03-19 10:40:00,36.19,36.21,36.16,36.17,746333.0,35.1109,35.1303,35.0818,35.0915,746333.0
2024-03-19 10:50:00,36.16,36.17,36.1,36.14,724029.0,35.0818,35.0915,35.0235,35.0624,724029.0
2024-03-19 11:00:00,36.14,36.2,36.11,36.19,607426.0,35.0624,35.1206,35.0332,35.1109,607426.0
2024-03-19 11:10:00,36.19,36.27,36.18,36.25,671262.0,35.1109,35.1885,35.1012,35.1691,671262.0
2024-03-19 11:20:00,36.24,36.27,36.21,36.23,555191.0,35.1594,35.1885,35.1303,35.1497,555191.0
2024-03-19 11:30:00,36.24,36.26,36.2,36.25,409595.0,35.1594,35.1788,35.1206,35.1691,409595.0
2024-03-19 11:40:00,36.25,36.28,36.24,36.28,332822.0,35.1691,35.1982,35.1594,35.1982,332822.0
2024-03-19 11:50:00,36.28,36.29,36.24,36.27,431484.0,35.1982,35.2079,35.1594,35.1885,431484.0
2024-03-19 12:00:00,36.26,36.27,36.23,36.27,366031.0,35.1788,35.1885,35.1497,35.1885,366031.0
2024-03-19 12:10:00,36.27,36.3,36.25,36.27,487863.0,35.1885,35.2176,35.1691,35.1885,487863.0
2024-03-19 12:20:00,36.27,36.3,36.23,36.25,397758.0,35.1885,35.2176,35.1497,35.1691,397758.0
2024-03-19 12:30:00,36.25,36.3,36.24,36.3,443712.0,35.1691,35.2176,35.1594,35.2176,443712.0
2024-03-19 12:40:00,36.29,36.33,36.27,36.28,569369.0,35.2079,35.2467,35.1885,35.1982,569369.0
2024-03-19 12:50:00,36.27,36.29,36.24,36.26,366222.0,35.1885,35.2079,35.1594,35.1788,366222.0
2024-03-19 13:00:00,36.25,36.28,36.18,36.21,725192.0,35.1691,35.1982,35.1012,35.1303,725192.0
2024-03-19 13:10:00,36.21,36.22,36.15,36.18,463922.0,35.1303,35.14,35.0721,35.1012,463922.0
2024-03-19 13:20:00,36.18,36.2,36.15,36.18,417650.0,35.1012,35.1206,35.0721,35.1012,417650.0
2024-03-19 13:30:00,36.19,36.21,36.12,36.13,355121.0,35.1109,35.1303,35.043,35.0527,355121.0
2024-03-19 13:40:00,36.13,36.14,36.06,36.06,626110.0,35.0527,35.0624,34.9847,34.9847,626110.0
2024-03-19 13:50:00,36.07,36.09,36.04,36.07,615747.0,34.9944,35.0138,34.9653,34.9944,615747.0
2024-03-19 14:00:00,36.07,36.07,36.03,36.05,360057.0,34.9944,34.9944,34.9556,34.975,360057.0
2024-03-19 14:10:00,36.06,36.07,35.98,36.0,539701.0,34.9847,34.9944,34.9071,34.9265,539701.0
2024-03-19 14:20:00,36.0,36.06,35.99,36.06,352417.0,34.9265,34.9847,34.9168,34.9847,352417.0
2024-03-19 14:30:00,36.05,36.07,36.03,36.07,478544.0,34.975,34.9944,34.9556,34.9944,478544.0
2024-03-19 14:40:00,36.07,36.11,36.06,36.09,498849.0,34.9944,35.0332,34.9847,35.0138,498849.0
2024-03-19 14:50:00,36.09,36.11,36.05,36.07,504588.0,35.0138,35.0332,34.975,34.9944,504588.0
2024-03-19 15:00:00,36.06,36.07,36.01,36.04,730308.0,34.9847,34.9944,34.9362,34.9653,730308.0
2024-03-19 15:10:00,36.04,36.08,36.03,36.07,708207.0,34.9653,35.0041,34.9556,34.9944,708207.0
2024-03-19 15:20:00,36.07,36.07,36.02,36.02,523790.0,34.9944,34.9944,34.9459,34.9459,523790.0
2024-03-19 15:30:00,36.02,36.08,35.99,36.08,729078.0,34.9459,35.0041,34.9168,35.0041,729078.0
2024-03-19 15:40:00,36.07,36.08,36.01,36.02,971987.0,34.9944,35.0041,34.9362,34.9459,971987.0
2024-03-19 15:50:00,36.03,36.09,35.99,36.06,2271275.0,34.9556,35.0138,34.9168,34.9847,2271275.0
2024-03-20 09:30:00,35.84,35.91,35.73,35.89,1555778.0,34.7713,34.8392,34.6646,34.8198,1555778.0
2024-03-20 09:40:00,35.88,35.98,35.87,35.97,663785.0,34.8101,34.9071,34.8004,34.8974,663785.0
2024-03-20 09:50:00,35.97,35.98,35.92,35.97,491734.0,34.8974,34.9071,34.8489,34.8974,491734.0
2024-03-20 10:00:00,35.97,35.99,35.95,35.98,550443.0,34.8974,34.9168,34.878,34.9071,550443.0
2024-03-20 10:10:00,35.99,35.99,35.95,35.98,393054.0,34.9168,34.9168,34.878,34.9071,393054.0
2024-03-20 10:20:00,35.98,36.03,35.98,36.0,1084512.0,34.9071,34.9556,34.9071,34.9265,1084512.0
2024-03-20 10:30:00,36.0,36.1,35.98,36.1,761978.0,34.9265,35.0235,34.9071,35.0235,761978.0
2024-03-20 10:40:00,36.09,36.24,36.09,36.21,913497.0,35.0138,35.1594,35.0138,35.1303,913497.0
2024-03-20 10:50:00,36.21,36.22,36.11,36.16,626043.0,35.1303,35.14,35.0332,35.0818,626043.0
2024-03-20 11:00:00,36.16,36.18,36.11,36.14,571989.0,35.0818,35.1012,35.0332,35.0624,571989.0
2024-03-20 11:10:00,36.14,36.24,36.12,36.2,759819.0,35.0624,35.1594,35.043,35.1206,759819.0
2024-03-20 11:20:00,36.21,36.22,36.15,36.2,470432.0,35.1303,35.14,35.0721,35.1206,470432.0
2024-03-20 11:30:00,36.2,36.23,36.18,36.19,463191.0,35.1206,35.1497,35.1012,35.1109,463191.0
2024-03-20 11:40:00,36.19,36.23,36.16,36.2,450528.0,35.1109,35.1497,35.0818,35.1206,450528.0
2024-03-20 11:50:00,36.21,36.24,36.2,36.23,410741.0,35.1303,35.1594,35.1206,35.1497,410741.0
2024-03-20 12:00:00,36.23,36.24,36.17,36.2,470170.0,35.1497,35.1594,35.0915,35.1206,470170.0
2024-03-20 12:10:00,36.2,36.25,36.19,36.23,481426.0,35.1206,35.1691,35.1109,35.1497,481426.0
2024-03-20 12:20:00,36.23,36.24,36.18,36.18,635818.0,35.1497,35.1594,35.1012,35.1012,635818.0
2024-03-20 12:30:00,36.19,36.21,36.15,36.15,629906.0,35.1109,35.1303,35.0721,35.0721,629906.0
2024-03-20 12:40:00,36.16,36.18,36.14,36.16,665490.0,35.0818,35.1012,35.0624,35.0818,665490.0
2024-03-20 12:50:00,36.15,36.18,36.13,36.14,603790.0,35.0721,35.1012,35.0527,35.0624,603790.0
2024-03-20 13:00:00,36.14,36.14,36.09,36.09,460276.0,35.0624,35.0624,35.0138,35.0138,460276.0
2024-03-20 13:10:00,36.09,36.11,36.06,36.11,596858.0,35.0138,35.0332,34.9847,35.0332,596858.0
2024-03-20 13:20:00,36.11,36.12,36.08,36.09,641044.0,35.0332,35.043,35.0041,35.0138,641044.0
2024-03-20 13:30:00,36.09,36.1,36.06,36.07,643152.0,35.0138,35.0235,34.9847,34.9944,643152.0
2024-03-20 13:40:00,36.07,36.13,36.05,36.13,528464.0,34.9944,35.0527,34.975,35.0527,528464.0
2024-03-20 13:50:00,36.13,36.15,36.07,36.08,446052.0,35.0527,35.0721,34.9944,35.0041,446052.0
2024-03-20 14:00:00,36.08,36.28,36.07,36.17,1613492.0,35.0041,35.1982,34.9944,35.0915,1613492.0
2024-03-20 14:10:00,36.17,36.26,36.14,36.18,887369.0,35.0915,35.1788,35.0624,35.1012,887369.0
2024-03-20 14:20:00,36.18,36.28,36.16,36.27,776138.0,35.1012,35.1982,35.0818,35.1885,776138.0
2024-03-20 14:30:00,36.27,36.39,36.18,36.36,1144382.0,35.1885,35.3049,35.1012,35.2758,1144382.0
2024-03-20 14:40:00,36.36,36.6,36.33,36.59,1471919.0,35.2758,35.5086,35.2467,35.4989,1471919.0
2024-03-20 14:50:00,36.59,36.63,36.5,36.58,1144194.0,35.4989,35.5377,35.4116,35.4892,1144194.0
2024-03-20 15:00:00,36.58,36.67,36.57,36.65,783857.0,35.4892,35.5766,35.4795,35.5571,783857.0
2024-03-20 15:10:00,36.66,36.71,36.6,36.7,1006318.0,35.5668,35.6154,35.5086,35.6057,1006318.0
2024-03-20 15:20:00,36.7,36.8,36.66,36.79,1273716.0,35.6057,35.7027,35.5668,35.693,1273716.0
2024-03-20 15:30:00,36.78,36.8,36.68,36.73,1409738.0,35.6833,35.7027,35.5863,35.6348,1409738.0
2024-03-20 15:40:00,36.73,36.88,36.72,36.73,1559526.0,35.6348,35.7803,35.6251,35.6348,1559526.0
2024-03-20 15:50:00,36.73,36.78,36.68,36.75,3493975.0,35.6348,35.6833,35.5863,35.6542,3493975.0
2024-03-21 09:30:00,36.93,37.42,36.88,37.36,2901419.0,35.8288,36.3042,35.7803,36.246,2901419.0
2024-03-21 09:40:00,37.35,37.47,37.13,37.16,1179363.0,36.2363,36.3527,36.0228,36.0519,1179363.0
2024-03-21 09:50:00,37.16,37.23,37.1,37.23,828020.0,36.0519,36.1199,35.9937,36.1199,828020.0
2024-03-21 10:00:00,37.22,37.33,37.17,37.3,1229024.0,36.1102,36.2169,36.0616,36.1878,1229024.0
2024-03-21 10:10:00,37.31,37.34,37.25,37.33,1528957.0,36.1975,36.2266,36.1393,36.2169,1528957.0
2024-03-21 10:20:00,37.34,37.38,37.32,37.36,1322231.0,36.2266,36.2654,36.2072,36.246,1322231.0
2024-03-21 10:30:00,37.36,37.46,37.34,37.45,1255534.0,36.246,36.343,36.2266,36.3333,1255534.0
2024-03-21 10:40:00,37.46,37.53,37.4,37.41,1318031.0,36.343,36.4109,36.2848,36.2945,1318031.0
2024-03-21 10:50:00,37.41,37.46,37.4,37.46,836375.0,36.2945,36.343,36.2848,36.343,836375.0
2024-03-21 11:00:00,37.45,37.5,37.4,37.46,1361873.0,36.3333,36.3818,36.2848,36.343,1361873.0
2024-03-21 11:10:00,37.46,37.56,37.4,37.41,1338189.0,36.343,36.44,36.2848,36.2945,1338189.0
2024-03-21 11:20:00,37.41,37.42,37.34,37.37,901150.0,36.2945,36.3042,36.2266,36.2557,901150.0
2024-03-21 11:30:00,37.36,37.42,37.33,37.4,538575.0,36.246,36.3042,36.2169,36.2848,538575.0
2024-03-21 11:40:00,37.4,37.42,37.33,37.42,666957.0,36.2848,36.3042,36.2169,36.3042,666957.0
2024-03-21 11:50:00,37.41,37.52,37.41,37.45,781064.0,36.2945,36.4012,36.2945,36.3333,781064.0
2024-03-21 12:00:00,37.45,37.48,37.39,37.45,524659.0,36.3333,36.3624,36.2751,36.3333,524659.0
2024-03-21 12:10:00,37.46,37.49,37.42,37.42,461240.0,36.343,36.3721,36.3042,36.3042,461240.0
2024-03-21 12:20:00,37.42,37.45,37.36,37.42,557150.0,36.3042,36.3333,36.246,36.3042,557150.0
2024-03-21 12:30:00,37.41,37.47,37.36,37.44,673699.0,36.2945,36.3527,36.246,36.3236,673699.0
2024-03-21 12:40:00,37.45,37.46,37.39,37.41,437214.0,36.3333,36.343,36.2751,36.2945,437214.0
2024-03-21 12:50:00,37.42,37.44,37.38,37.41,406786.0,36.3042,36.3236,36.2654,36.2945,406786.0
2024-03-21 13:00:00,37.4,37.42,37.36,37.39,441322.0,36.2848,36.3042,36.246,36.2751,441322.0
2024-03-21 13:10:00,37.38,37.48,37.38,37.47,760827.0,36.2654,36.3624,36.2654,36.3527,760827.0
2024-03-21 13:20:00,37.46,37.48,37.39,37.41,429829.0,36.343,36.3624,36.2751,36.2945,429829.0
2024-03-21 13:30:00,37.41,37.44,37.37,37.44,527978.0,36.2945,36.3236,36.2557,36.3236,527978.0
2024-03-21 13:40:00,37.44,37.47,37.4,37.43,471258.0,36.3236,36.3527,36.2848,36.3139,471258.0
2024-03-21 13:50:00,37.44,37.44,37.38,37.39,359191.0,36.3236,36.3236,36.2654,36.2751,359191.0
2024-03-21 14:00:00,37.4,37.46,37.39,37.45,361439.0,36.2848,36.343,36.2751,36.3333,361439.0
2024-03-21 14:10:00,37.44,37.45,37.35,37.38,522385.0,36.3236,36.3333,36.2363,36.2654,522385.0
2024-03-21 14:20:00,37.39,37.44,37.37,37.41,317528.0,36.2751,36.3236,36.2557,36.2945,317528.0
2024-03-21 14:30:00,37.41,37.45,37.4,37.44,716895.0,36.2945,36.3333,36.2848,36.3236,716895.0
2024-03-21 14:40:00,37.43,37.48,37.42,37.43,732388.0,36.3139,36.3624,36.3042,36.3139,732388.0
2024-03-21 14:50:00,37.43,37.45,37.4,37.41,441135.0,36.3139,36.3333,36.2848,36.2945,441135.0
2024-03-21 15:00:00,37.41,37.48,37.41,37.45,515931.0,36.2945,36.3624,36.2945,36.3333,515931.0
2024-03-21 15:10:00,37.46,37.51,37.45,37.51,659503.0,36.343,36.3915,36.3333,36.3915,659503.0
2024-03-21 15:20:00,37.51,37.52,37.47,37.51,675523.0,36.3915,36.4012,36.3527,36.3915,675523.0
2024-03-21 15:30:00,37.51,37.57,37.5,37.53,812568.0,36.3915,36.4497,36.3818,36.4109,812568.0
2024-03-21 15:40:00,37.53,37.58,37.5,37.57,1013193.0,36.4109,36.4594,36.3818,36.4497,1013193.0
2024-03-21 15:50:00,37.57,37.6,37.5,37.51,3175205.0,36.4497,36.4788,36.3818,36.3915,3175205.0
2024-03-22 09:30:00,37.41,37.61,37.35,37.42,1391233.0,36.2945,36.4885,36.2363,36.3042,1391233.0
2024-03-22 09:40:00,37.43,37.43,37.24,37.26,712905.0,36.3139,36.3139,36.1296,36.149,712905.0
2024-03-22 09:50:00,37.25,37.31,37.19,37.23,464720.0,36.1393,36.1975,36.081,36.1199,464720.0
2024-03-22 10:00:00,37.23,37.26,37.18,37.22,408618.0,36.1199,36.149,36.0713,36.1102,408618.0
2024-03-22 10:10:00,37.22,37.22,37.15,37.2,511518.0,36.1102,36.1102,36.0422,36.0907,511518.0
2024-03-22 10:20:00,37.2,37.2,37.03,37.09,1213542.0,36.0907,36.0907,35.9258,35.984,1213542.0
2024-03-22 10:30:00,37.1,37.13,37.06,37.11,698315.0,35.9937,36.0228,35.9549,36.0034,698315.0
2024-03-22 10:40:00,37.11,37.12,37.01,37.04,649491.0,36.0034,36.0131,35.9064,35.9355,649491.0
2024-03-22 10:50:00,37.04,37.14,37.03,37.14,632485.0,35.9355,36.0325,35.9258,36.0325,632485.0
2024-03-22 11:00:00,37.14,37.21,37.13,37.16,844250.0,36.0325,36.1004,36.0228,36.0519,844250.0
2024-03-22 11:10:00,37.16,37.2,37.15,37.19,472474.0,36.0519,36.0907,36.0422,36.081,472474.0
2024-03-22 11:20:00,37.2,37.2,37.14,37.18,416071.0,36.0907,36.0907,36.0325,36.0713,416071.0
2024-03-22 11:30:00,37.18,37.19,37.12,37.14,405295.0,36.0713,36.081,36.0131,36.0325,405295.0
2024-03-22 11:40:00,37.14,37.15,37.11,37.12,341756.0,36.0325,36.0422,36.0034,36.0131,341756.0
2024-03-22 11:50:00,37.13,37.15,37.12,37.12,374266.0,36.0228,36.0422,36.0131,36.0131,374266.0
2024-03-22 12:00:00,37.13,37.14,37.07,37.07,371355.0,36.0228,36.0325,35.9646,35.9646,371355.0
2024-03-22 12:10:00,37.07,37.09,37.02,37.04,474797.0,35.9646,35.984,35.9161,35.9355,474797.0
2024-03-22 12:20:00,37.05,37.07,37.02,37.05,286589.0,35.9452,35.9646,35.9161,35.9452,286589.0
2024-03-22 12:30:00,37.05,37.05,37.0,37.04,559821.0,35.9452,35.9452,35.8967,35.9355,559821.0
2024-03-22 12:40:00,37.04,37.11,37.03,37.1,503686.0,35.9355,36.0034,35.9258,35.9937,503686.0
2024-03-22 12:50:00,37.1,37.12,37.08,37.11,437280.0,35.9937,36.0131,35.9743,36.0034,437280.0
2024-03-22 13:00:00,37.11,37.11,37.07,37.1,344184.0,36.0034,36.0034,35.9646,35.9937,344184.0
2024-03-22 13:10:00,37.09,37.13,37.08,37.13,322896.0,35.984,36.0228,35.9743,36.0228,322896.0
2024-03-22 13:20:00,37.12,37.14,37.09,37.09,346742.0,36.0131,36.0325,35.984,35.984,346742.0
2024-03-22 13:30:00,37.09,37.12,37.08,37.1,232543.0,35.984,36.0131,35.9743,35.9937,232543.0
2024-03-22 13:40:00,37.11,37.12,37.08,37.09,284843.0,36.0034,36.0131,35.9743,35.984,284843.0
2024-03-22 13:50:00,37.09,37.11,37.08,37.09,278395.0,35.984,36.0034,35.9743,35.984,278395.0
2024-03-22 14:00:00,37.09,37.14,37.09,37.12,350121.0,35.984,36.0325,35.984,36.0131,350121.0
2024-03-22 14:10:00,37.12,37.16,37.11,37.14,624428.0,36.0131,36.0519,36.0034,36.0325,624428.0
2024-03-22 14:20:00,37.14,37.17,37.13,37.16,306245.0,36.0325,36.0616,36.0228,36.0519,306245.0
2024-03-22 14:30:00,37.16,37.16,37.1,37.12,328368.0,36.0519,36.0519,35.9937,36.0131,328368.0
2024-03-22 14:40:00,37.11,37.14,37.08,37.12,464942.0,36.0034,36.0325,35.9743,36.0131,464942.0
2024-03-22 14:50:00,37.12,37.17,37.11,37.16,423756.0,36.0131,36.0616,36.0034,36.0519,423756.0
2024-03-22 15:00:00,37.16,37.16,37.13,37.14,266613.0,36.0519,36.0519,36.0228,36.0325,266613.0
2024-03-22 15:10:00,37.15,37.15,37.05,37.08,714888.0,36.0422,36.0422,35.9452,35.9743,714888.0
2024-03-22 15:20:00,37.08,37.16,37.06,37.16,527778.0,35.9743,36.0519,35.9549,36.0519,527778.0
2024-03-22 15:30:00,37.15,37.19,37.1,37.12,807656.0,36.0422,36.081,35.9937,36.0131,807656.0
2024-03-22 15:40:00,37.11,37.15,37.11,37.14,887979.0,36.0034,36.0422,36.0034,36.0325,887979.0
2024-03-22 15:50:00,37.14,37.15,37.04,37.05,2513292.0,36.0325,36.0422,35.9355,35.9452,2513292.0
2024-03-25 09:30:00,37.1,37.26,37.07,37.21,1226872.0,35.9937,36.149,35.9646,36.1004,1226872.0
2024-03-25 09:40:00,37.21,37.28,37.0,37.02,1315502.0,36.1004,36.1684,35.8967,35.9161,1315502.0
2024-03-25 09:50:00,37.02,37.12,37.0,37.09,646355.0,35.9161,36.0131,35.8967,35.984,646355.0
2024-03-25 10:00:00,37.09,37.12,37.06,37.08,616598.0,35.984,36.0131,35.9549,35.9743,616598.0
2024-03-25 10:10:00,37.08,37.1,37.0,37.04,636825.0,35.9743,35.9937,35.8967,35.9355,636825.0
2024-03-25 10:20:00,37.04,37.07,37.01,37.04,461295.0,35.9355,35.9646,35.9064,35.9355,461295.0
2024-03-25 10:30:00,37.03,37.06,36.98,37.01,615069.0,35.9258,35.9549,35.8773,35.9064,615069.0
2024-03-25 10:40:00,37.01,37.05,36.98,37.04,496156.0,35.9064,35.9452,35.8773,35.9355,496156.0
2024-03-25 10:50:00,37.04,37.08,37.01,37.05,377509.0,35.9355,35.9743,35.9064,35.9452,377509.0
2024-03-25 11:00:00,37.06,37.06,37.0,37.03,548864.0,35.9549,35.9549,35.8967,35.9258,548864.0
2024-03-25 11:10:00,37.04,37.04,36.99,37.03,377734.0,35.9355,35.9355,35.887,35.9258,377734.0
2024-03-25 11:20:00,37.02,37.03,37.0,37.01,351325.0,35.9161,35.9258,35.8967,35.9064,351325.0
2024-03-25 11:30:00,37.01,37.02,36.97,37.0,436834.0,35.9064,35.9161,35.8676,35.8967,436834.0
2024-03-25 11:40:00,37.0,37.02,36.93,36.94,601874.0,35.8967,35.9161,35.8288,35.8385,601874.0
2024-03-25 11:50:00,36.94,36.97,36.94,36.95,402907.0,35.8385,35.8676,35.8385,35.8482,402907.0
2024-03-25 12:00:00,36.96,36.97,36.92,36.95,464535.0,35.8579,35.8676,35.8191,35.8482,464535.0
2024-03-25 12:10:00,36.95,36.96,36.91,36.92,450083.0,35.8482,35.8579,35.8094,35.8191,450083.0
2024-03-25 12:20:00,36.91,36.95,36.89,36.94,340510.0,35.8094,35.8482,35.79,35.8385,340510.0
2024-03-25 12:30:00,36.94,36.96,36.91,36.96,298047.0,35.8385,35.8579,35.8094,35.8579,298047.0
2024-03-25 12:40:00,36.96,36.96,36.93,36.94,174779.0,35.8579,35.8579,35.8288,35.8385,174779.0
2024-03-25 12:50:00,36.93,36.94,36.9,36.9,298765.0,35.8288,35.8385,35.7997,35.7997,298765.0
2024-03-25 13:00:00,36.91,36.92,36.89,36.91,564387.0,35.8094,35.8191,35.79,35.8094,564387.0
2024-03-25 13:10:00,36.91,36.92,36.86,36.89,543618.0,35.8094,35.8191,35.7609,35.79,543618.0
2024-03-25 13:20:00,36.89,36.91,36.86,36.88,379216.0,35.79,35.8094,35.7609,35.7803,379216.0
2024-03-25 13:30:00,36.89,36.91,36.87,36.91,349557.0,35.79,35.8094,35.7706,35.8094,349557.0
2024-03-25 13:40:00,36.91,36.91,36.88,36.9,445483.0,35.8094,35.8094,35.7803,35.7997,445483.0
2024-03-25 13:50:00,36.91,36.92,36.88,36.91,321491.0,35.8094,35.8191,35.7803,35.8094,321491.0
2024-03-25 14:00:00,36.91,36.93,36.9,36.92,329747.0,35.8094,35.8288,35.7997,35.8191,329747.0
2024-03-25 14:10:00,36.93,36.94,36.92,36.94,293735.0,35.8288,35.8385,35.8191,35.8385,293735.0
2024-03-25 14:20:00,36.94,36.98,36.93,36.97,407750.0,35.8385,35.8773,35.8288,35.8676,407750.0
2024-03-25 14:30:00,36.97,36.99,36.96,36.96,565290.0,35.8676,35.887,35.8579,35.8579,565290.0
2024-03-25 14:40:00,36.97,36.97,36.91,36.91,514064.0,35.8676,35.8676,35.8094,35.8094,514064.0
2024-03-25 14:50:00,36.92,36.93,36.89,36.91,402594.0,35.8191,35.8288,35.79,35.8094,402594.0
2024-03-25 15:00:00,36.91,36.92,36.88,36.89,494552.0,35.8094,35.8191,35.7803,35.79,494552.0
2024-03-25 15:10:00,36.89,36.9,36.85,36.88,638220.0,35.79,35.7997,35.7512,35.7803,638220.0
2024-03-25 15:20:00,36.88,36.89,36.84,36.88,812312.0,35.7803,35.79,35.7415,35.7803,812312.0
2024-03-25 15:30:00,36.88,36.93,36.87,36.93,594819.0,35.7803,35.8288,35.7706,35.8288,594819.0
2024-03-25 15:40:00,36.93,36.94,36.86,36.88,745274.0,35.8288,35.8385,35.7609,35.7803,745274.0
2024-03-25 15:50:00,36.87,36.9,36.84,36.87,2641405.0,35.7706,35.7997,35.7415,35.7706,2641405.0
2024-03-26 09:30:00,37.0,37.04,36.8,36.87,1042869.0,35.8967,35.9355,35.7027,35.7706,1042869.0
2024-03-26 09:40:00,36.88,36.93,36.82,36.92,667005.0,35.7803,35.8288,35.7221,35.8191,667005.0
2024-03-26 09:50:00,36.92,36.99,36.9,36.95,624391.0,35.8191,35.887,35.7997,35.8482,624391.0
2024-03-26 10:00:00,36.95,36.96,36.87,36.88,598041.0,35.8482,35.8579,35.7706,35.7803,598041.0
2024-03-26 10:10:00,36.88,36.92,36.85,36.88,475728.0,35.7803,35.8191,35.7512,35.7803,475728.0
2024-03-26 10:20:00,36.87,36.93,36.86,36.91,313274.0,35.7706,35.8288,35.7609,35.8094,313274.0
2024-03-26 10:30:00,36.91,36.92,36.87,36.9,468221.0,35.8094,35.8191,35.7706,35.7997,468221.0
2024-03-26 10:40:00,36.9,36.93,36.88,36.89,516820.0,35.7997,35.8288,35.7803,35.79,516820.0
2024-03-26 10:50:00,36.9,36.98,36.89,36.95,466548.0,35.7997,35.8773,35.79,35.8482,466548.0
2024-03-26 11:00:00,36.96,37.02,36.96,37.0,568825.0,35.8579,35.9161,35.8579,35.8967,568825.0
2024-03-26 11:10:00,37.0,37.0,36.89,36.92,787143.0,35.8967,35.8967,35.79,35.8191,787143.0
2024-03-26 11:20:00,36.93,36.94,36.84,36.86,567748.0,35.8288,35.8385,35.7415,35.7609,567748.0
2024-03-26 11:30:00,36.86,36.9,36.84,36.87,613743.0,35.7609,35.7997,35.7415,35.7706,613743.0
2024-03-26 11:40:00,36.87,36.91,36.85,36.91,526341.0,35.7706,35.8094,35.7512,35.8094,526341.0
2024-03-26 11:50:00,36.91,36.92,36.89,36.91,529634.0,35.8094,35.8191,35.79,35.8094,529634.0
2024-03-26 12:00:00,36.91,36.91,36.86,36.9,559091.0,35.8094,35.8094,35.7609,35.7997,559091.0
2024-03-26 12:10:00,36.91,36.93,36.88,36.91,618986.0,35.8094,35.8288,35.7803,35.8094,618986.0
2024-03-26 12:20:00,36.91,37.02,36.9,37.01,710521.0,35.8094,35.9161,35.7997,35.9064,710521.0
2024-03-26 12:30:00,37.01,37.01,36.93,36.99,648648.0,35.9064,35.9064,35.8288,35.887,648648.0
2024-03-26 12:40:00,37.0,37.01,36.96,37.01,447986.0,35.8967,35.9064,35.8579,35.9064,447986.0
2024-03-26 12:50:00,37.01,37.03,36.99,37.01,381456.0,35.9064,35.9258,35.887,35.9064,381456.0
2024-03-26 13:00:00,37.02,37.05,37.0,37.03,327238.0,35.9161,35.9452,35.8967,35.9258,327238.0
2024-03-26 13:10:00,37.03,37.05,37.01,37.02,361776.0,35.9258,35.9452,35.9064,35.9161,361776.0
2024-03-26 13:20:00,37.02,37.03,36.98,37.0,238620.0,35.9161,35.9258,35.8773,35.8967,238620.0
2024-03-26 13:30:00,37.0,37.05,36.98,37.04,841203.0,35.8967,35.9452,35.8773,35.9355,841203.0
2024-03-26 13:40:00,37.04,37.1,37.03,37.08,809924.0,35.9355,35.9937,35.9258,35.9743,809924.0
2024-03-26 13:50:00,37.09,37.14,37.08,37.14,763206.0,35.984,36.0325,35.9743,36.0325,763206.0
2024-03-26 14:00:00,37.13,37.22,37.13,37.16,1372063.0,36.0228,36.1102,36.0228,36.0519,1372063.0
2024-03-26 14:10:00,37.16,37.21,37.16,37.2,736554.0,36.0519,36.1004,36.0519,36.0907,736554.0
2024-03-26 14:20:00,37.21,37.22,37.13,37.19,727335.0,36.1004,36.1102,36.0228,36.081,727335.0
2024-03-26 14:30:00,37.19,37.24,37.16,37.17,1061028.0,36.081,36.1296,36.0519,36.0616,1061028.0
2024-03-26 14:40:00,37.18,37.2,37.12,37.14,684704.0,36.0713,36.0907,36.0131,36.0325,684704.0
2024-03-26 14:50:00,37.14,37.17,37.12,37.15,608277.0,36.0325,36.0616,36.0131,36.0422,608277.0
2024-03-26 15:00:00,37.15,37.18,37.12,37.16,564546.0,36.0422,36.0713,36.0131,36.0519,564546.0
2024-03-26 15:10:00,37.16,37.18,37.14,37.15,437052.0,36.0519,36.0713,36.0325,36.0422,437052.0
2024-03-26 15:20:00,37.15,37.17,37.09,37.11,496972.0,36.0422,36.0616,35.984,36.0034,496972.0
2024-03-26 15:30:00,37.11,37.14,37.05,37.14,783707.0,36.0034,36.0325,35.9452,36.0325,783707.0
2024-03-26 15:40:00,37.14,37.15,37.05,37.06,879701.0,36.0325,36.0422,35.9452,35.9549,879701.0
2024-03-26 15:50:00,37.05,37.15,37.04,37.12,3030619.0,35.9452,36.0422,35.9355,36.0131,3030619.0
2024-03-27 09:30:00,37.25,37.57,37.24,37.51,1448482.0,36.1393,36.4497,36.1296,36.3915,1448482.0
2024-03-27 09:40:00,37.52,37.55,37.4,37.43,696888.0,36.4012,36.4303,36.2848,36.3139,696888.0
2024-03-27 09:50:00,37.43,37.55,37.41,37.52,854784.0,36.3139,36.4303,36.2945,36.4012,854784.0
2024-03-27 10:00:00,37.52,37.55,37.41,37.48,765065.0,36.4012,36.4303,36.2945,36.3624,765065.0
2024-03-27 10:10:00,37.48,37.52,37.45,37.51,559645.0,36.3624,36.4012,36.3333,36.3915,559645.0
2024-03-27 10:20:00,37.51,37.51,37.4,37.44,746537.0,36.3915,36.3915,36.2848,36.3236,746537.0
2024-03-27 10:30:00,37.44,37.52,37.43,37.46,536149.0,36.3236,36.4012,36.3139,36.343,536149.0
2024-03-27 10:40:00,37.47,37.49,37.43,37.45,555715.0,36.3527,36.3721,36.3139,36.3333,555715.0
2024-03-27 10:50:00,37.45,37.46,37.38,37.41,655838.0,36.3333,36.343,36.2654,36.2945,655838.0
2024-03-27 11:00:00,37.41,37.45,37.39,37.41,523542.0,36.2945,36.3333,36.2751,36.2945,523542.0
2024-03-27 11:10:00,37.41,37.47,37.4,37.47,592574.0,36.2945,36.3527,36.2848,36.3527,592574.0
2024-03-27 11:20:00,37.46,37.52,37.44,37.5,387556.0,36.343,36.4012,36.3236,36.3818,387556.0
2024-03-27 11:30:00,37.51,37.59,37.5,37.56,1047004.0,36.3915,36.4691,36.3818,36.44,1047004.0
2024-03-27 11:40:00,37.56,37.58,37.51,37.55,812106.0,36.44,36.4594,36.3915,36.4303,812106.0
2024-03-27 11:50:00,37.56,37.59,37.52,37.53,501609.0,36.44,36.4691,36.4012,36.4109,501609.0
2024-03-27 12:00:00,37.52,37.54,37.46,37.47,475695.0,36.4012,36.4206,36.343,36.3527,475695.0
2024-03-27 12:10:00,37.47,37.48,37.4,37.44,672785.0,36.3527,36.3624,36.2848,36.3236,672785.0
2024-03-27 12:20:00,37.44,37.47,37.39,37.43,792501.0,36.3236,36.3527,36.2751,36.3139,792501.0
2024-03-27 12:30:00,37.43,37.5,37.42,37.49,668151.0,36.3139,36.3818,36.3042,36.3721,668151.0
2024-03-27 12:40:00,37.49,37.52,37.49,37.49,576594.0,36.3721,36.4012,36.3721,36.3721,576594.0
2024-03-27 12:50:00,37.49,37.54,37.49,37.54,451319.0,36.3721,36.4206,36.3721,36.4206,451319.0
2024-03-27 13:00:00,37.54,37.57,37.53,37.54,537283.0,36.4206,36.4497,36.4109,36.4206,537283.0
2024-03-27 13:10:00,37.54,37.57,37.53,37.57,603229.0,36.4206,36.4497,36.4109,36.4497,603229.0
2024-03-27 13:20:00,37.57,37.59,37.52,37.52,532673.0,36.4497,36.4691,36.4012,36.4012,532673.0
2024-03-27 13:30:00,37.53,37.53,37.46,37.47,458308.0,36.4109,36.4109,36.343,36.3527,458308.0
2024-03-27 13:40:00,37.47,37.49,37.43,37.47,438414.0,36.3527,36.3721,36.3139,36.3527,438414.0
2024-03-27 13:50:00,37.47,37.49,37.43,37.48,572349.0,36.3527,36.3721,36.3139,36.3624,572349.0
2024-03-27 14:00:00,37.48,37.52,37.46,37.52,420709.0,36.3624,36.4012,36.343,36.4012,420709.0
2024-03-27 14:10:00,37.52,37.52,37.48,37.52,444074.0,36.4012,36.4012,36.3624,36.4012,444074.0
2024-03-27 14:20:00,37.52,37.55,37.5,37.55,291554.0,36.4012,36.4303,36.3818,36.4303,291554.0
2024-03-27 14:30:00,37.55,37.58,37.52,37.52,536701.0,36.4303,36.4594,36.4012,36.4012,536701.0
2024-03-27 14:40:00,37.53,37.57,37.51,37.55,521771.0,36.4109,36.4497,36.3915,36.4303,521771.0
2024-03-27 14:50:00,37.54,37.57,37.53,37.54,306219.0,36.4206,36.4497,36.4109,36.4206,306219.0
2024-03-27 15:00:00,37.55,37.56,37.52,37.55,338986.0,36.4303,36.44,36.4012,36.4303,338986.0
2024-03-27 15:10:00,37.55,37.56,37.52,37.55,492340.0,36.4303,36.44,36.4012,36.4303,492340.0
2024-03-27 15:20:00,37.55,37.66,37.55,37.65,799277.0,36.4303,36.537,36.4303,36.5273,799277.0
2024-03-27 15:30:00,37.65,37.73,37.63,37.72,1005312.0,36.5273,36.6049,36.5079,36.5952,1005312.0
2024-03-27 15:40:00,37.72,37.79,37.72,37.78,1474065.0,36.5952,36.6632,36.5952,36.6535,1474065.0
2024-03-27 15:50:00,37.78,37.85,37.76,37.83,3962842.0,36.6535,36.7214,36.634,36.702,3962842.0
2024-03-28 09:30:00,37.72,37.87,37.58,37.65,1642451.0,36.5952,36.7408,36.4594,36.5273,1642451.0
2024-03-28 09:40:00,37.64,37.77,37.55,37.55,609721.0,36.5176,36.6438,36.4303,36.4303,609721.0
2024-03-28 09:50:00,37.55,37.58,37.41,37.49,974572.0,36.4303,36.4594,36.2945,36.3721,974572.0
2024-03-28 10:00:00,37.49,37.54,37.47,37.5,456007.0,36.3721,36.4206,36.3527,36.3818,456007.0
2024-03-28 10:10:00,37.51,37.59,37.5,37.54,654615.0,36.3915,36.4691,36.3818,36.4206,654615.0
2024-03-28 10:20:00,37.54,37.6,37.48,37.54,595389.0,36.4206,36.4788,36.3624,36.4206,595389.0
2024-03-28 10:30:00,37.54,37.59,37.51,37.58,546828.0,36.4206,36.4691,36.3915,36.4594,546828.0
2024-03-28 10:40:00,37.58,37.6,37.52,37.55,667734.0,36.4594,36.4788,36.4012,36.4303,667734.0
2024-03-28 10:50:00,37.55,37.67,37.54,37.66,669036.0,36.4303,36.5467,36.4206,36.537,669036.0
2024-03-28 11:00:00,37.67,37.7,37.65,37.69,832698.0,36.5467,36.5758,36.5273,36.5661,832698.0
2024-03-28 11:10:00,37.69,37.7,37.66,37.68,765499.0,36.5661,36.5758,36.537,36.5564,765499.0
2024-03-28 11:20:00,37.67,37.73,37.66,37.71,695972.0,36.5467,36.6049,36.537,36.5855,695972.0
2024-03-28 11:30:00,37.7,37.73,37.65,37.73,902916.0,36.5758,36.6049,36.5273,36.6049,902916.0
2024-03-28 11:40:00,37.73,37.77,37.7,37.73,554390.0,36.6049,36.6438,36.5758,36.6049,554390.0
2024-03-28 11:50:00,37.73,37.77,37.7,37.71,454712.0,36.6049,36.6438,36.5758,36.5855,454712.0
2024-03-28 12:00:00,37.7,37.75,37.69,37.72,491565.0,36.5758,36.6243,36.5661,36.5952,491565.0
2024-03-28 12:10:00,37.72,37.76,37.71,37.73,439927.0,36.5952,36.634,36.5855,36.6049,439927.0
2024-03-28 12:20:00,37.74,37.79,37.73,37.73,545228.0,36.6146,36.6632,36.6049,36.6049,545228.0
2024-03-28 12:30:00,37.73,37.87,37.72,37.85,831205.0,36.6049,36.7408,36.5952,36.7214,831205.0
2024-03-28 12:40:00,37.85,37.9,37.81,37.84,1089054.0,36.7214,36.7699,36.6826,36.7117,1089054.0
2024-03-28 12:50:00,37.84,37.86,37.8,37.85,528934.0,36.7117,36.7311,36.6729,36.7214,528934.0
2024-03-28 13:00:00,37.84,37.86,37.8,37.82,436755.0,36.7117,36.7311,36.6729,36.6923,436755.0
2024-03-28 13:10:00,37.82,37.83,37.74,37.8,619948.0,36.6923,36.702,36.6146,36.6729,619948.0
2024-03-28 13:20:00,37.79,37.81,37.76,37.8,382236.0,36.6632,36.6826,36.634,36.6729,382236.0
2024-03-28 13:30:00,37.8,37.81,37.76,37.78,402275.0,36.6729,36.6826,36.634,36.6535,402275.0
2024-03-28 13:40:00,37.79,37.82,37.77,37.8,524827.0,36.6632,36.6923,36.6438,36.6729,524827.0
2024-03-28 13:50:00,37.8,37.88,37.79,37.85,648671.0,36.6729,36.7505,36.6632,36.7214,648671.0
2024-03-28 14:00:00,37.86,37.89,37.82,37.88,786666.0,36.7311,36.7602,36.6923,36.7505,786666.0
2024-03-28 14:10:00,37.88,37.9,37.83,37.84,578536.0,36.7505,36.7699,36.702,36.7117,578536.0
2024-03-28 14:20:00,37.84,37.85,37.8,37.83,508482.0,36.7117,36.7214,36.6729,36.702,508482.0
2024-03-28 14:30:00,37.84,37.84,37.77,37.82,565934.0,36.7117,36.7117,36.6438,36.6923,565934.0
2024-03-28 14:40:00,37.82,37.82,37.77,37.8,268839.0,36.6923,36.6923,36.6438,36.6729,268839.0
2024-03-28 14:50:00,37.8,37.86,37.8,37.85,544192.0,36.6729,36.7311,36.6729,36.7214,544192.0
2024-03-28 15:00:00,37.86,37.87,37.81,37.86,495747.0,36.7311,36.7408,36.6826,36.7311,495747.0
2024-03-28 15:10:00,37.85,37.91,37.84,37.88,511619.0,36.7214,36.7796,36.7117,36.7505,511619.0
2024-03-28 15:20:00,37.88,37.94,37.85,37.94,920199.0,36.7505,36.8087,36.7214,36.8087,920199.0
2024-03-28 15:30:00,37.94,37.97,37.89,37.91,984846.0,36.8087,36.8378,36.7602,36.7796,984846.0
2024-03-28 15:40:00,37.91,37.98,37.9,37.96,1106113.0,36.7796,36.8475,36.7699,36.8281,1106113.0
2024-03-28 15:50:00,37.96,38.0,37.89,37.92,2934644.0,36.8281,36.8669,36.7602,36.7893,2934644.0
2024-04-01 09:30:00,37.94,38.35,37.63,37.77,2380491.0,36.8087,37.2065,36.5079,36.6438,2380491.0
2024-04-01 09:40:00,37.76,37.83,37.69,37.72,972292.0,36.634,36.702,36.5661,36.5952,972292.0
2024-04-01 09:50:00,37.7,37.81,37.69,37.79,654495.0,36.5758,36.6826,36.5661,36.6632,654495.0
2024-04-01 10:00:00,37.78,37.78,37.6,37.63,993714.0,36.6535,36.6535,36.4788,36.5079,993714.0
2024-04-01 10:10:00,37.63,37.67,37.52,37.55,886622.0,36.5079,36.5467,36.4012,36.4303,886622.0
2024-04-01 10:20:00,37.55,37.6,37.53,37.55,485199.0,36.4303,36.4788,36.4109,36.4303,485199.0
2024-04-01 10:30:00,37.55,37.59,37.53,37.57,651166.0,36.4303,36.4691,36.4109,36.4497,651166.0
2024-04-01 10:40:00,37.57,37.61,37.49,37.55,754337.0,36.4497,36.4885,36.3721,36.4303,754337.0
2024-04-01 10:50:00,37.54,37.64,37.54,37.62,569139.0,36.4206,36.5176,36.4206,36.4982,569139.0
2024-04-01 11:00:00,37.62,37.67,37.61,37.64,759570.0,36.4982,36.5467,36.4885,36.5176,759570.0
2024-04-01 11:10:00,37.64,37.7,37.61,37.62,861171.0,36.5176,36.5758,36.4885,36.4982,861171.0
2024-04-01 11:20:00,37.62,37.71,37.6,37.7,705939.0,36.4982,36.5855,36.4788,36.5758,705939.0
2024-04-01 11:30:00,37.7,37.71,37.62,37.63,800336.0,36.5758,36.5855,36.4982,36.5079,800336.0
2024-04-01 11:40:00,37.63,37.65,37.6,37.61,587199.0,36.5079,36.5273,36.4788,36.4885,587199.0
2024-04-01 11:50:00,37.61,37.61,37.52,37.52,703712.0,36.4885,36.4885,36.4012,36.4012,703712.0
2024-04-01 12:00:00,37.52,37.55,37.51,37.52,856303.0,36.4012,36.4303,36.3915,36.4012,856303.0
2024-04-01 12:10:00,37.52,37.59,37.52,37.55,577287.0,36.4012,36.4691,36.4012,36.4303,577287.0
2024-04-01 12:20:00,37.55,37.61,37.53,37.6,480359.0,36.4303,36.4885,36.4109,36.4788,480359.0
2024-04-01 12:30:00,37.59,37.6,37.55,37.57,413587.0,36.4691,36.4788,36.4303,36.4497,413587.0
2024-04-01 12:40:00,37.57,37.58,37.54,37.55,385780.0,36.4497,36.4594,36.4206,36.4303,385780.0
2024-04-01 12:50:00,37.55,37.56,37.52,37.54,424060.0,36.4303,36.44,36.4012,36.4206,424060.0
2024-04-01 13:00:00,37.53,37.54,37.48,37.48,458640.0,36.4109,36.4206,36.3624,36.3624,458640.0
2024-04-01 13:10:00,37.48,37.51,37.44,37.5,578916.0,36.3624,36.3915,36.3236,36.3818,578916.0
2024-04-01 13:20:00,37.51,37.56,37.49,37.52,446812.0,36.3915,36.44,36.3721,36.4012,446812.0
2024-04-01 13:30:00,37.52,37.54,37.51,37.52,460784.0,36.4012,36.4206,36.3915,36.4012,460784.0
2024-04-01 13:40:00,37.52,37.57,37.52,37.55,679089.0,36.4012,36.4497,36.4012,36.4303,679089.0
2024-04-01 13:50:00,37.55,37.56,37.48,37.5,522217.0,36.4303,36.44,36.3624,36.3818,522217.0
2024-04-01 14:00:00,37.49,37.51,37.48,37.51,363930.0,36.3721,36.3915,36.3624,36.3915,363930.0
2024-04-01 14:10:00,37.51,37.54,37.48,37.54,363465.0,36.3915,36.4206,36.3624,36.4206,363465.0
2024-04-01 14:20:00,37.54,37.55,37.51,37.52,371429.0,36.4206,36.4303,36.3915,36.4012,371429.0
2024-04-01 14:30:00,37.53,37.54,37.51,37.52,416277.0,36.4109,36.4206,36.3915,36.4012,416277.0
2024-04-01 14:40:00,37.52,37.56,37.5,37.51,368309.0,36.4012,36.44,36.3818,36.3915,368309.0
2024-04-01 14:50:00,37.51,37.53,37.5,37.52,661892.0,36.3915,36.4109,36.3818,36.4012,661892.0
2024-04-01 15:00:00,37.52,37.56,37.5,37.56,524435.0,36.4012,36.44,36.3818,36.44,524435.0
2024-04-01 15:10:00,37.55,37.57,37.53,37.53,374433.0,36.4303,36.4497,36.4109,36.4109,374433.0
2024-04-01 15:20:00,37.53,37.55,37.5,37.52,491521.0,36.4109,36.4303,36.3818,36.4012,491521.0
2024-04-01 15:30:00,37.53,37.56,37.5,37.52,577626.0,36.4109,36.44,36.3818,36.4012,577626.0
2024-04-01 15:40:00,37.52,37.58,37.5,37.5,878713.0,36.4012,36.4594,36.3818,36.3818,878713.0
2024-04-01 15:50:00,37.51,37.57,37.49,37.51,2227434.0,36.3915,36.4497,36.3721,36.3915,2227434.0
2024-04-02 09:30:00,37.19,37.46,37.16,37.45,1529241.0,36.081,36.343,36.0519,36.3333,1529241.0
2024-04-02 09:40:00,37.45,37.49,37.34,37.4,1113828.0,36.3333,36.3721,36.2266,36.2848,1113828.0
2024-04-02 09:50:00,37.4,37.47,37.3,37.46,964606.0,36.2848,36.3527,36.1878,36.343,964606.0
2024-04-02 10:00:00,37.47,37.51,37.41,37.47,705101.0,36.3527,36.3915,36.2945,36.3527,705101.0
2024-04-02 10:10:00,37.46,37.52,37.41,37.51,653610.0,36.343,36.4012,36.2945,36.3915,653610.0
2024-04-02 10:20:00,37.51,37.58,37.46,37.48,620006.0,36.3915,36.4594,36.343,36.3624,620006.0
2024-04-02 10:30:00,37.48,37.49,37.41,37.44,682324.0,36.3624,36.3721,36.2945,36.3236,682324.0
2024-04-02 10:40:00,37.44,37.5,37.42,37.45,802535.0,36.3236,36.3818,36.3042,36.3333,802535.0
2024-04-02 10:50:00,37.44,37.47,37.42,37.44,807172.0,36.3236,36.3527,36.3042,36.3236,807172.0
2024-04-02 11:00:00,37.44,37.45,37.39,37.44,731093.0,36.3236,36.3333,36.2751,36.3236,731093.0
2024-04-02 11:10:00,37.43,37.46,37.42,37.45,547597.0,36.3139,36.343,36.3042,36.3333,547597.0
2024-04-02 11:20:00,37.44,37.45,37.35,37.38,474602.0,36.3236,36.3333,36.2363,36.2654,474602.0
2024-04-02 11:30:00,37.38,37.38,37.3,37.31,615044.0,36.2654,36.2654,36.1878,36.1975,615044.0
2024-04-02 11:40:00,37.32,37.35,37.28,37.28,311084.0,36.2072,36.2363,36.1684,36.1684,311084.0
2024-04-02 11:50:00,37.29,37.36,37.26,37.34,597662.0,36.1781,36.246,36.149,36.2266,597662.0
2024-04-02 12:00:00,37.34,37.36,37.29,37.29,744495.0,36.2266,36.246,36.1781,36.1781,744495.0
2024-04-02 12:10:00,37.3,37.31,37.26,37.31,529526.0,36.1878,36.1975,36.149,36.1975,529526.0
2024-04-02 12:20:00,37.3,37.35,37.28,37.34,641163.0,36.1878,36.2363,36.1684,36.2266,641163.0
2024-04-02 12:30:00,37.34,37.36,37.29,37.33,619188.0,36.2266,36.246,36.1781,36.2169,619188.0
2024-04-02 12:40:00,37.33,37.37,37.29,37.34,624035.0,36.2169,36.2557,36.1781,36.2266,624035.0
2024-04-02 12:50:00,37.34,37.36,37.31,37.34,501894.0,36.2266,36.246,36.1975,36.2266,501894.0
2024-04-02 13:00:00,37.35,37.36,37.3,37.31,493421.0,36.2363,36.246,36.1878,36.1975,493421.0
2024-04-02 13:10:00,37.32,37.33,37.24,37.25,531498.0,36.2072,36.2169,36.1296,36.1393,531498.0
2024-04-02 13:20:00,37.25,37.32,37.24,37.29,809483.0,36.1393,36.2072,36.1296,36.1781,809483.0
2024-04-02 13:30:00,37.28,37.29,37.23,37.24,439484.0,36.1684,36.1781,36.1199,36.1296,439484.0
2024-04-02 13:40:00,37.24,37.3,37.24,37.29,377364.0,36.1296,36.1878,36.1296,36.1781,377364.0
2024-04-02 13:50:00,37.29,37.32,37.27,37.31,494577.0,36.1781,36.2072,36.1587,36.1975,494577.0
2024-04-02 14:00:00,37.31,37.32,37.26,37.3,493250.0,36.1975,36.2072,36.149,36.1878,493250.0
2024-04-02 14:10:00,37.3,37.31,37.27,37.27,790161.0,36.1878,36.1975,36.1587,36.1587,790161.0
2024-04-02 14:20:00,37.27,37.33,37.26,37.29,596453.0,36.1587,36.2169,36.149,36.1781,596453.0
2024-04-02 14:30:00,37.29,37.35,37.28,37.33,598961.0,36.1781,36.2363,36.1684,36.2169,598961.0
2024-04-02 14:40:00,37.34,37.35,37.3,37.32,596904.0,36.2266,36.2363,36.1878,36.2072,596904.0
2024-04-02 14:50:00,37.33,37.34,37.28,37.29,321056.0,36.2169,36.2266,36.1684,36.1781,321056.0
2024-04-02 15:00:00,37.29,37.35,37.25,37.33,790264.0,36.1781,36.2363,36.1393,36.2169,790264.0
2024-04-02 15:10:00,37.33,37.34,37.26,37.31,660692.0,36.2169,36.2266,36.149,36.1975,660692.0
2024-04-02 15:20:00,37.31,37.34,37.3,37.3,522903.0,36.1975,36.2266,36.1878,36.1878,522903.0
2024-04-02 15:30:00,37.31,37.35,37.29,37.33,768934.0,36.1975,36.2363,36.1781,36.2169,768934.0
2024-04-02 15:40:00,37.33,37.34,37.26,37.3,894342.0,36.2169,36.2266,36.149,36.1878,894342.0
2024-04-02 15:50:00,37.3,37.33,37.26,37.31,2210607.0,36.1878,36.2169,36.149,36.1975,2210607.0
2024-04-03 09:30:00,37.39,37.83,37.37,37.81,1857676.0,36.2751,36.702,36.2557,36.6826,1857676.0
2024-04-03 09:40:00,37.8,37.86,37.72,37.75,1266727.0,36.6729,36.7311,36.5952,36.6243,1266727.0
2024-04-03 09:50:00,37.75,37.83,37.73,37.82,833967.0,36.6243,36.702,36.6049,36.6923,833967.0
2024-04-03 10:00:00,37.82,38.02,37.81,37.86,1318691.0,36.6923,36.8863,36.6826,36.7311,1318691.0
2024-04-03 10:10:00,37.86,37.89,37.75,37.78,726362.0,36.7311,36.7602,36.6243,36.6535,726362.0
2024-04-03 10:20:00,37.77,37.77,37.7,37.71,811692.0,36.6438,36.6438,36.5758,36.5855,811692.0
2024-04-03 10:30:00,37.71,37.75,37.64,37.64,965490.0,36.5855,36.6243,36.5176,36.5176,965490.0
2024-04-03 10:40:00,37.64,37.7,37.63,37.68,785574.0,36.5176,36.5758,36.5079,36.5564,785574.0
2024-04-03 10:50:00,37.68,37.7,37.57,37.58,761998.0,36.5564,36.5758,36.4497,36.4594,761998.0
2024-04-03 11:00:00,37.59,37.59,37.51,37.56,868744.0,36.4691,36.4691,36.3915,36.44,868744.0
2024-04-03 11:10:00,37.55,37.56,37.42,37.45,929524.0,36.4303,36.44,36.3042,36.3333,929524.0
2024-04-03 11:20:00,37.46,37.52,37.44,37.51,1165210.0,36.343,36.4012,36.3236,36.3915,1165210.0
2024-04-03 11:30:00,37.52,37.54,37.44,37.45,900398.0,36.4012,36.4206,36.3236,36.3333,900398.0
2024-04-03 11:40:00,37.45,37.5,37.44,37.5,574309.0,36.3333,36.3818,36.3236,36.3818,574309.0
2024-04-03 11:50:00,37.5,37.5,37.45,37.48,342694.0,36.3818,36.3818,36.3333,36.3624,342694.0
2024-04-03 12:00:00,37.48,37.5,37.45,37.46,427975.0,36.3624,36.3818,36.3333,36.343,427975.0
2024-04-03 12:10:00,37.46,37.49,37.43,37.48,444566.0,36.343,36.3721,36.3139,36.3624,444566.0
2024-04-03 12:20:00,37.48,37.54,37.45,37.51,758417.0,36.3624,36.4206,36.3333,36.3915,758417.0
2024-04-03 12:30:00,37.51,37.55,37.44,37.45,505286.0,36.3915,36.4303,36.3236,36.3333,505286.0
2024-04-03 12:40:00,37.45,37.53,37.45,37.51,304600.0,36.3333,36.4109,36.3333,36.3915,304600.0
2024-04-03 12:50:00,37.51,37.54,37.5,37.51,270995.0,36.3915,36.4206,36.3818,36.3915,270995.0
2024-04-03 13:00:00,37.51,37.56,37.5,37.52,480649.0,36.3915,36.44,36.3818,36.4012,480649.0
2024-04-03 13:10:00,37.53,37.53,37.48,37.51,434796.0,36.4109,36.4109,36.3624,36.3915,434796.0
2024-04-03 13:20:00,37.51,37.53,37.49,37.52,436545.0,36.3915,36.4109,36.3721,36.4012,436545.0
2024-04-03 13:30:00,37.52,37.52,37.48,37.49,441442.0,36.4012,36.4012,36.3624,36.3721,441442.0
2024-04-03 13:40:00,37.5,37.55,37.49,37.53,193770.0,36.3818,36.4303,36.3721,36.4109,193770.0
2024-04-03 13:50:00,37.53,37.54,37.47,37.48,423828.0,36.4109,36.4206,36.3527,36.3624,423828.0
2024-04-03 14:00:00,37.48,37.53,37.48,37.51,318332.0,36.3624,36.4109,36.3624,36.3915,318332.0
2024-04-03 14:10:00,37.51,37.52,37.45,37.5,360341.0,36.3915,36.4012,36.3333,36.3818,360341.0
2024-04-03 14:20:00,37.5,37.51,37.43,37.44,371558.0,36.3818,36.3915,36.3139,36.3236,371558.0
2024-04-03 14:30:00,37.43,37.44,37.37,37.38,789414.0,36.3139,36.3236,36.2557,36.2654,789414.0
2024-04-03 14:40:00,37.39,37.41,37.37,37.39,440271.0,36.2751,36.2945,36.2557,36.2751,440271.0
2024-04-03 14:50:00,37.38,37.43,37.38,37.41,336071.0,36.2654,36.3139,36.2654,36.2945,336071.0
2024-04-03 15:00:00,37.42,37.45,37.41,37.42,282975.0,36.3042,36.3333,36.2945,36.3042,282975.0
2024-04-03 15:10:00,37.41,37.43,37.27,37.33,594523.0,36.2945,36.3139,36.1587,36.2169,594523.0
2024-04-03 15:20:00,37.33,37.36,37.29,37.36,467489.0,36.2169,36.246,36.1781,36.246,467489.0
2024-04-03 15:30:00,37.35,37.44,37.34,37.4,410780.0,36.2363,36.3236,36.2266,36.2848,410780.0
2024-04-03 15:40:00,37.39,37.46,37.37,37.45,629479.0,36.2751,36.343,36.2557,36.3333,629479.0
2024-04-03 15:50:00,37.46,37.48,37.42,37.44,2027906.0,36.343,36.3624,36.3042,36.3236,2027906.0
2024-04-04 09:30:00,37.7,37.96,37.64,37.77,1429314.0,36.5758,36.8281,36.5176,36.6438,1429314.0
2024-04-04 09:40:00,37.77,37.9,37.73,37.88,763714.0,36.6438,36.7699,36.6049,36.7505,763714.0
2024-04-04 09:50:00,37.88,37.88,37.79,37.83,575450.0,36.7505,36.7505,36.6632,36.702,575450.0
2024-04-04 10:00:00,37.83,37.87,37.73,37.8,546098.0,36.702,36.7408,36.6049,36.6729,546098.0
2024-04-04 10:10:00,37.8,37.84,37.77,37.83,747981.0,36.6729,36.7117,36.6438,36.702,747981.0
2024-04-04 10:20:00,37.82,37.85,37.77,37.82,850886.0,36.6923,36.7214,36.6438,36.6923,850886.0
2024-04-04 10:30:00,37.81,37.9,37.8,37.86,823944.0,36.6826,36.7699,36.6729,36.7311,823944.0
2024-04-04 10:40:00,37.87,37.9,37.79,37.8,769546.0,36.7408,36.7699,36.6632,36.6729,769546.0
2024-04-04 10:50:00,37.81,37.83,37.75,37.76,894816.0,36.6826,36.702,36.6243,36.634,894816.0
2024-04-04 11:00:00,37.76,37.78,37.69,37.7,674289.0,36.634,36.6535,36.5661,36.5758,674289.0
2024-04-04 11:10:00,37.7,37.73,37.65,37.65,531399.0,36.5758,36.6049,36.5273,36.5273,531399.0
2024-04-04 11:20:00,37.66,37.68,37.62,37.68,602847.0,36.537,36.5564,36.4982,36.5564,602847.0
2024-04-04 11:30:00,37.68,37.71,37.66,37.69,303331.0,36.5564,36.5855,36.537,36.5661,303331.0
2024-04-04 11:40:00,37.69,37.72,37.67,37.67,262135.0,36.5661,36.5952,36.5467,36.5467,262135.0
2024-04-04 11:50:00,37.68,37.7,37.66,37.68,238034.0,36.5564,36.5758,36.537,36.5564,238034.0
2024-04-04 12:00:00,37.68,37.7,37.63,37.66,432313.0,36.5564,36.5758,36.5079,36.537,432313.0
2024-04-04 12:10:00,37.66,37.69,37.63,37.64,268822.0,36.537,36.5661,36.5079,36.5176,268822.0
2024-04-04 12:20:00,37.64,37.68,37.62,37.66,333669.0,36.5176,36.5564,36.4982,36.537,333669.0
2024-04-04 12:30:00,37.66,37.7,37.65,37.68,361394.0,36.537,36.5758,36.5273,36.5564,361394.0
2024-04-04 12:40:00,37.67,37.71,37.65,37.66,393739.0,36.5467,36.5855,36.5273,36.537,393739.0
2024-04-04 12:50:00,37.66,37.67,37.61,37.64,408594.0,36.537,36.5467,36.4885,36.5176,408594.0
2024-04-04 13:00:00,37.64,37.68,37.63,37.66,439215.0,36.5176,36.5564,36.5079,36.537,439215.0
2024-04-04 13:10:00,37.66,37.68,37.62,37.65,319124.0,36.537,36.5564,36.4982,36.5273,319124.0
2024-04-04 13:20:00,37.65,37.67,37.6,37.61,441027.0,36.5273,36.5467,36.4788,36.4885,441027.0
2024-04-04 13:30:00,37.61,37.61,37.55,37.59,601485.0,36.4885,36.4885,36.4303,36.4691,601485.0
2024-04-04 13:40:00,37.59,37.61,37.56,37.59,486597.0,36.4691,36.4885,36.44,36.4691,486597.0
2024-04-04 13:50:00,37.58,37.61,37.53,37.54,428081.0,36.4594,36.4885,36.4109,36.4206,428081.0
2024-04-04 14:00:00,37.53,37.55,37.45,37.45,713387.0,36.4109,36.4303,36.3333,36.3333,713387.0
2024-04-04 14:10:00,37.45,37.46,37.27,37.32,1102379.0,36.3333,36.343,36.1587,36.2072,1102379.0
2024-04-04 14:20:00,37.32,37.41,37.21,37.22,1377255.0,36.2072,36.2945,36.1004,36.1102,1377255.0
2024-04-04 14:30:00,37.21,37.25,37.07,37.19,1878702.0,36.1004,36.1393,35.9646,36.081,1878702.0
2024-04-04 14:40:00,37.19,37.19,37.04,37.16,988265.0,36.081,36.081,35.9355,36.0519,988265.0
2024-04-04 14:50:00,37.16,37.17,37.01,37.05,932456.0,36.0519,36.0616,35.9064,35.9452,932456.0
2024-04-04 15:00:00,37.05,37.11,36.93,37.08,1045271.0,35.9452,36.0034,35.8288,35.9743,1045271.0
2024-04-04 15:10:00,37.08,37.09,36.97,37.02,1027310.0,35.9743,35.984,35.8676,35.9161,1027310.0
2024-04-04 15:20:00,37.01,37.08,36.93,36.94,787530.0,35.9064,35.9743,35.8288,35.8385,787530.0
2024-04-04 15:30:00,36.94,36.98,36.9,36.9,849935.0,35.8385,35.8773,35.7997,35.7997,849935.0
2024-04-04 15:40:00,36.91,36.96,36.87,36.95,1337431.0,35.8094,35.8579,35.7706,35.8482,1337431.0
2024-04-04 15:50:00,36.96,36.98,36.88,36.94,2658958.0,35.8579,35.8773,35.7803,35.8385,2658958.0
2024-04-05 09:30:00,36.81,37.17,36.77,36.84,1260808.0,35.7124,36.0616,35.6736,35.7415,1260808.0
2024-04-05 09:40:00,36.84,36.98,36.77,36.88,686373.0,35.7415,35.8773,35.6736,35.7803,686373.0
2024-04-05 09:50:00,36.89,36.95,36.86,36.88,579441.0,35.79,35.8482,35.7609,35.7803,579441.0
2024-04-05 10:00:00,36.88,36.92,36.73,36.8,811942.0,35.7803,35.8191,35.6348,35.7027,811942.0
2024-04-05 10:10:00,36.8,36.89,36.78,36.87,609877.0,35.7027,35.79,35.6833,35.7706,609877.0
2024-04-05 10:20:00,36.86,36.88,36.77,36.84,429017.0,35.7609,35.7803,35.6736,35.7415,429017.0
2024-04-05 10:30:00,36.84,36.94,36.81,36.91,585337.0,35.7415,35.8385,35.7124,35.8094,585337.0
2024-04-05 10:40:00,36.91,36.96,36.89,36.95,607162.0,35.8094,35.8579,35.79,35.8482,607162.0
2024-04-05 10:50:00,36.96,37.09,36.95,37.09,1028382.0,35.8579,35.984,35.8482,35.984,1028382.0
2024-04-05 11:00:00,37.08,37.09,36.96,37.06,711131.0,35.9743,35.984,35.8579,35.9549,711131.0
2024-04-05 11:10:00,37.05,37.1,37.01,37.02,848995.0,35.9452,35.9937,35.9064,35.9161,848995.0
2024-04-05 11:20:00,37.02,37.14,37.02,37.14,656387.0,35.9161,36.0325,35.9161,36.0325,656387.0
2024-04-05 11:30:00,37.14,37.16,37.09,37.16,541060.0,36.0325,36.0519,35.984,36.0519,541060.0
2024-04-05 11:40:00,37.16,37.23,37.15,37.2,651452.0,36.0519,36.1199,36.0422,36.0907,651452.0
2024-04-05 11:50:00,37.2,37.27,37.17,37.24,523027.0,36.0907,36.1587,36.0616,36.1296,523027.0
2024-04-05 12:00:00,37.25,37.26,37.17,37.24,488302.0,36.1393,36.149,36.0616,36.1296,488302.0
2024-04-05 12:10:00,37.23,37.31,37.23,37.3,551823.0,36.1199,36.1975,36.1199,36.1878,551823.0
2024-04-05 12:20:00,37.31,37.32,37.28,37.29,396233.0,36.1975,36.2072,36.1684,36.1781,396233.0
2024-04-05 12:30:00,37.28,37.29,37.22,37.25,322616.0,36.1684,36.1781,36.1102,36.1393,322616.0
2024-04-05 12:40:00,37.25,37.28,37.23,37.25,149527.0,36.1393,36.1684,36.1199,36.1393,149527.0
2024-04-05 12:50:00,37.25,37.34,37.23,37.33,404341.0,36.1393,36.2266,36.1199,36.2169,404341.0
2024-04-05 13:00:00,37.33,37.34,37.18,37.2,585100.0,36.2169,36.2266,36.0713,36.0907,585100.0
2024-04-05 13:10:00,37.2,37.21,37.13,37.16,557087.0,36.0907,36.1004,36.0228,36.0519,557087.0
2024-04-05 13:20:00,37.16,37.21,37.16,37.2,395143.0,36.0519,36.1004,36.0519,36.0907,395143.0
2024-04-05 13:30:00,37.19,37.23,37.13,37.15,571905.0,36.081,36.1199,36.0228,36.0422,571905.0
2024-04-05 13:40:00,37.15,37.16,37.09,37.12,436708.0,36.0422,36.0519,35.984,36.0131,436708.0
2024-04-05 13:50:00,37.12,37.14,37.05,37.09,447269.0,36.0131,36.0325,35.9452,35.984,447269.0
2024-04-05 14:00:00,37.09,37.24,37.05,37.23,550292.0,35.984,36.1296,35.9452,36.1199,550292.0
2024-04-05 14:10:00,37.22,37.24,37.17,37.2,394518.0,36.1102,36.1296,36.0616,36.0907,394518.0
2024-04-05 14:20:00,37.2,37.24,37.14,37.14,367050.0,36.0907,36.1296,36.0325,36.0325,367050.0
2024-04-05 14:30:00,37.15,37.21,37.13,37.2,344884.0,36.0422,36.1004,36.0228,36.0907,344884.0
2024-04-05 14:40:00,37.19,37.2,37.1,37.11,452653.0,36.081,36.0907,35.9937,36.0034,452653.0
2024-04-05 14:50:00,37.11,37.17,37.1,37.16,477533.0,36.0034,36.0616,35.9937,36.0519,477533.0
2024-04-05 15:00:00,37.16,37.19,37.13,37.15,592745.0,36.0519,36.081,36.0228,36.0422,592745.0
2024-04-05 15:10:00,37.15,37.19,37.14,37.19,426023.0,36.0422,36.081,36.0325,36.081,426023.0
2024-04-05 15:20:00,37.18,37.19,37.15,37.17,394219.0,36.0713,36.081,36.0422,36.0616,394219.0
2024-04-05 15:30:00,37.17,37.24,37.15,37.16,843087.0,36.0616,36.1296,36.0422,36.0519,843087.0
2024-04-05 15:40:00,37.17,37.2,37.15,37.19,713421.0,36.0616,36.0907,36.0422,36.081,713421.0
2024-04-05 15:50:00,37.19,37.19,37.09,37.1,2197745.0,36.081,36.081,35.984,35.9937,2197745.0
2024-04-08 09:30:00,37.2,37.47,37.13,37.46,1389201.0,36.0907,36.3527,36.0228,36.343,1389201.0
2024-04-08 09:40:00,37.46,37.52,37.37,37.42,973894.0,36.343,36.4012,36.2557,36.3042,973894.0
2024-04-08 09:50:00,37.41,37.46,37.36,37.38,727009.0,36.2945,36.343,36.246,36.2654,727009.0
2024-04-08 10:00:00,37.38,37.39,37.3,37.32,716602.0,36.2654,36.2751,36.1878,36.2072,716602.0
2024-04-08 10:10:00,37.32,37.35,37.29,37.34,732738.0,36.2072,36.2363,36.1781,36.2266,732738.0
2024-04-08 10:20:00,37.34,37.42,37.33,37.4,711133.0,36.2266,36.3042,36.2169,36.2848,711133.0
2024-04-08 10:30:00,37.4,37.47,37.36,37.46,621741.0,36.2848,36.3527,36.246,36.343,621741.0
2024-04-08 10:40:00,37.47,37.47,37.43,37.47,665546.0,36.3527,36.3527,36.3139,36.3527,665546.0
2024-04-08 10:50:00,37.47,37.5,37.43,37.44,785185.0,36.3527,36.3818,36.3139,36.3236,785185.0
2024-04-08 11:00:00,37.44,37.54,37.43,37.53,799723.0,36.3236,36.4206,36.3139,36.4109,799723.0
2024-04-08 11:10:00,37.52,37.55,37.49,37.49,472920.0,36.4012,36.4303,36.3721,36.3721,472920.0
2024-04-08 11:20:00,37.5,37.52,37.42,37.43,353948.0,36.3818,36.4012,36.3042,36.3139,353948.0
2024-04-08 11:30:00,37.43,37.44,37.36,37.4,570961.0,36.3139,36.3236,36.246,36.2848,570961.0
2024-04-08 11:40:00,37.4,37.43,37.37,37.4,368116.0,36.2848,36.3139,36.2557,36.2848,368116.0
2024-04-08 11:50:00,37.4,37.43,37.37,37.41,561467.0,36.2848,36.3139,36.2557,36.2945,561467.0
2024-04-08 12:00:00,37.4,37.42,37.38,37.39,472027.0,36.2848,36.3042,36.2654,36.2751,472027.0
2024-04-08 12:10:00,37.39,37.41,37.35,37.39,485337.0,36.2751,36.2945,36.2363,36.2751,485337.0
2024-04-08 12:20:00,37.38,37.47,37.38,37.47,555959.0,36.2654,36.3527,36.2654,36.3527,555959.0
2024-04-08 12:30:00,37.46,37.5,37.44,37.46,379141.0,36.343,36.3818,36.3236,36.343,379141.0
2024-04-08 12:40:00,37.45,37.54,37.45,37.48,626853.0,36.3333,36.4206,36.3333,36.3624,626853.0
2024-04-08 12:50:00,37.48,37.53,37.48,37.52,411077.0,36.3624,36.4109,36.3624,36.4012,411077.0
2024-04-08 13:00:00,37.52,37.52,37.49,37.5,330163.0,36.4012,36.4012,36.3721,36.3818,330163.0
2024-04-08 13:10:00,37.5,37.51,37.47,37.5,337443.0,36.3818,36.3915,36.3527,36.3818,337443.0
2024-04-08 13:20:00,37.5,37.53,37.47,37.52,348473.0,36.3818,36.4109,36.3527,36.4012,348473.0
2024-04-08 13:30:00,37.52,37.55,37.5,37.53,466440.0,36.4012,36.4303,36.3818,36.4109,466440.0
2024-04-08 13:40:00,37.53,37.54,37.5,37.52,420075.0,36.4109,36.4206,36.3818,36.4012,420075.0
2024-04-08 13:50:00,37.52,37.58,37.52,37.56,312061.0,36.4012,36.4594,36.4012,36.44,312061.0
2024-04-08 14:00:00,37.57,37.58,37.52,37.57,320363.0,36.4497,36.4594,36.4012,36.4497,320363.0
2024-04-08 14:10:00,37.57,37.58,37.54,37.56,293196.0,36.4497,36.4594,36.4206,36.44,293196.0
2024-04-08 14:20:00,37.55,37.57,37.53,37.55,331725.0,36.4303,36.4497,36.4109,36.4303,331725.0
2024-04-08 14:30:00,37.55,37.56,37.52,37.55,390620.0,36.4303,36.44,36.4012,36.4303,390620.0
2024-04-08 14:40:00,37.55,37.55,37.52,37.54,306014.0,36.4303,36.4303,36.4012,36.4206,306014.0
2024-04-08 14:50:00,37.55,37.55,37.51,37.53,311438.0,36.4303,36.4303,36.3915,36.4109,311438.0
2024-04-08 15:00:00,37.54,37.58,37.5,37.55,404820.0,36.4206,36.4594,36.3818,36.4303,404820.0
2024-04-08 15:10:00,37.54,37.55,37.51,37.52,304283.0,36.4206,36.4303,36.3915,36.4012,304283.0
2024-04-08 15:20:00,37.52,37.56,37.52,37.55,422651.0,36.4012,36.44,36.4012,36.4303,422651.0
2024-04-08 15:30:00,37.55,37.58,37.5,37.52,594449.0,36.4303,36.4594,36.3818,36.4012,594449.0
2024-04-08 15:40:00,37.51,37.52,37.45,37.51,944343.0,36.3915,36.4012,36.3333,36.3915,944343.0
2024-04-08 15:50:00,37.51,37.53,37.45,37.51,2623127.0,36.3915,36.4109,36.3333,36.3915,2623127.0
2024-04-09 09:30:00,37.51,37.77,37.51,37.62,1288254.0,36.3915,36.6438,36.3915,36.4982,1288254.0
2024-04-09 09:40:00,37.62,37.62,37.4,37.44,1088799.0,36.4982,36.4982,36.2848,36.3236,1088799.0
2024-04-09 09:50:00,37.43,37.45,37.37,37.43,739617.0,36.3139,36.3333,36.2557,36.3139,739617.0
2024-04-09 10:00:00,37.43,37.45,37.35,37.43,979487.0,36.3139,36.3333,36.2363,36.3139,979487.0
2024-04-09 10:10:00,37.43,37.51,37.35,37.5,576625.0,36.3139,36.3915,36.2363,36.3818,576625.0
2024-04-09 10:20:00,37.5,37.53,37.44,37.45,603141.0,36.3818,36.4109,36.3236,36.3333,603141.0
2024-04-09 10:30:00,37.45,37.46,37.29,37.33,886882.0,36.3333,36.343,36.1781,36.2169,886882.0
2024-04-09 10:40:00,37.33,37.34,37.2,37.26,762560.0,36.2169,36.2266,36.0907,36.149,762560.0
2024-04-09 10:50:00,37.26,37.32,37.24,37.28,760420.0,36.149,36.2072,36.1296,36.1684,760420.0
2024-04-09 11:00:00,37.27,37.35,37.24,37.34,700555.0,36.1587,36.2363,36.1296,36.2266,700555.0
2024-04-09 11:10:00,37.34,37.39,37.28,37.38,572942.0,36.2266,36.2751,36.1684,36.2654,572942.0
2024-04-09 11:20:00,37.37,37.43,37.36,37.39,538016.0,36.2557,36.3139,36.246,36.2751,538016.0
2024-04-09 11:30:00,37.39,37.43,37.37,37.41,387500.0,36.2751,36.3139,36.2557,36.2945,387500.0
2024-04-09 11:40:00,37.41,37.5,37.39,37.48,327365.0,36.2945,36.3818,36.2751,36.3624,327365.0
2024-04-09 11:50:00,37.47,37.5,37.43,37.47,314343.0,36.3527,36.3818,36.3139,36.3527,314343.0
2024-04-09 12:00:00,37.47,37.54,37.46,37.54,401663.0,36.3527,36.4206,36.343,36.4206,401663.0
2024-04-09 12:10:00,37.53,37.55,37.5,37.51,391103.0,36.4109,36.4303,36.3818,36.3915,391103.0
2024-04-09 12:20:00,37.52,37.53,37.5,37.51,341953.0,36.4012,36.4109,36.3818,36.3915,341953.0
2024-04-09 12:30:00,37.52,37.55,37.51,37.54,315613.0,36.4012,36.4303,36.3915,36.4206,315613.0
2024-04-09 12:40:00,37.54,37.55,37.51,37.55,228295.0,36.4206,36.4303,36.3915,36.4303,228295.0
2024-04-09 12:50:00,37.55,37.55,37.49,37.55,490941.0,36.4303,36.4303,36.3721,36.4303,490941.0
2024-04-09 13:00:00,37.55,37.6,37.5,37.59,657320.0,36.4303,36.4788,36.3818,36.4691,657320.0
2024-04-09 13:10:00,37.59,37.6,37.56,37.58,375794.0,36.4691,36.4788,36.44,36.4594,375794.0
2024-04-09 13:20:00,37.58,37.6,37.53,37.53,463050.0,36.4594,36.4788,36.4109,36.4109,463050.0
2024-04-09 13:30:00,37.54,37.6,37.53,37.59,615783.0,36.4206,36.4788,36.4109,36.4691,615783.0
2024-04-09 13:40:00,37.59,37.61,37.55,37.58,375370.0,36.4691,36.4885,36.4303,36.4594,375370.0
2024-04-09 13:50:00,37.58,37.61,37.53,37.54,417972.0,36.4594,36.4885,36.4109,36.4206,417972.0
2024-04-09 14:00:00,37.54,37.57,37.47,37.56,561986.0,36.4206,36.4497,36.3527,36.44,561986.0
2024-04-09 14:10:00,37.56,37.57,37.54,37.54,437142.0,36.44,36.4497,36.4206,36.4206,437142.0
2024-04-09 14:20:00,37.55,37.58,37.51,37.53,543482.0,36.4303,36.4594,36.3915,36.4109,543482.0
2024-04-09 14:30:00,37.52,37.56,37.5,37.54,561215.0,36.4012,36.44,36.3818,36.4206,561215.0
2024-04-09 14:40:00,37.53,37.56,37.51,37.54,555315.0,36.4109,36.44,36.3915,36.4206,555315.0
2024-04-09 14:50:00,37.54,37.57,37.53,37.55,577826.0,36.4206,36.4497,36.4109,36.4303,577826.0
2024-04-09 15:00:00,37.55,37.58,37.52,37.54,596475.0,36.4303,36.4594,36.4012,36.4206,596475.0
2024-04-09 15:10:00,37.53,37.62,37.52,37.62,545684.0,36.4109,36.4982,36.4012,36.4982,545684.0
2024-04-09 15:20:00,37.61,37.75,37.61,37.73,675274.0,36.4885,36.6243,36.4885,36.6049,675274.0
2024-04-09 15:30:00,37.74,37.75,37.65,37.68,954046.0,36.6146,36.6243,36.5273,36.5564,954046.0
2024-04-09 15:40:00,37.68,37.7,37.64,37.67,704949.0,36.5564,36.5758,36.5176,36.5467,704949.0
2024-04-09 15:50:00,37.68,37.75,37.65,37.73,1993527.0,36.5564,36.6243,36.5273,36.6049,1993527.0
2024-04-10 09:30:00,37.14,37.23,36.64,36.67,2247907.0,36.0325,36.1199,35.5474,35.5766,2247907.0
2024-04-10 09:40:00,36.65,36.94,36.64,36.75,1475976.0,35.5571,35.8385,35.5474,35.6542,1475976.0
2024-04-10 09:50:00,36.75,36.86,36.72,36.83,932281.0,35.6542,35.7609,35.6251,35.7318,932281.0
2024-04-10 10:00:00,36.83,36.91,36.73,36.87,1061274.0,35.7318,35.8094,35.6348,35.7706,1061274.0
2024-04-10 10:10:00,36.87,36.97,36.85,36.94,791566.0,35.7706,35.8676,35.7512,35.8385,791566.0
2024-04-10 10:20:00,36.94,37.09,36.94,37.05,863282.0,35.8385,35.984,35.8385,35.9452,863282.0
2024-04-10 10:30:00,37.05,37.2,37.04,37.16,1012739.0,35.9452,36.0907,35.9355,36.0519,1012739.0
2024-04-10 10:40:00,37.16,37.2,37.01,37.04,811502.0,36.0519,36.0907,35.9064,35.9355,811502.0
2024-04-10 10:50:00,37.04,37.08,36.97,37.02,654570.0,35.9355,35.9743,35.8676,35.9161,654570.0
2024-04-10 11:00:00,37.02,37.02,36.94,36.99,725045.0,35.9161,35.9161,35.8385,35.887,725045.0
2024-04-10 11:10:00,36.98,37.0,36.95,36.95,429364.0,35.8773,35.8967,35.8482,35.8482,429364.0
2024-04-10 11:20:00,36.96,36.99,36.95,36.98,409777.0,35.8579,35.887,35.8482,35.8773,409777.0
2024-04-10 11:30:00,36.98,36.99,36.86,36.87,551787.0,35.8773,35.887,35.7609,35.7706,551787.0
2024-04-10 11:40:00,36.87,36.88,36.81,36.83,658370.0,35.7706,35.7803,35.7124,35.7318,658370.0
2024-04-10 11:50:00,36.83,36.84,36.76,36.78,472850.0,35.7318,35.7415,35.6639,35.6833,472850.0
2024-04-10 12:00:00,36.77,36.79,36.72,36.79,558675.0,35.6736,35.693,35.6251,35.693,558675.0
2024-04-10 12:10:00,36.79,36.87,36.78,36.84,316682.0,35.693,35.7706,35.6833,35.7415,316682.0
2024-04-10 12:20:00,36.84,36.88,36.83,36.84,379315.0,35.7415,35.7803,35.7318,35.7415,379315.0
2024-04-10 12:30:00,36.84,36.85,36.78,36.82,433023.0,35.7415,35.7512,35.6833,35.7221,433023.0
2024-04-10 12:40:00,36.82,36.85,36.81,36.82,444225.0,35.7221,35.7512,35.7124,35.7221,444225.0
2024-04-10 12:50:00,36.83,36.85,36.8,36.8,426954.0,35.7318,35.7512,35.7027,35.7027,426954.0
2024-04-10 13:00:00,36.81,36.83,36.6,36.61,895906.0,35.7124,35.7318,35.5086,35.5183,895906.0
2024-04-10 13:10:00,36.61,36.73,36.58,36.72,922012.0,35.5183,35.6348,35.4892,35.6251,922012.0
2024-04-10 13:20:00,36.73,36.88,36.71,36.76,958457.0,35.6348,35.7803,35.6154,35.6639,958457.0
2024-04-10 13:30:00,36.76,36.8,36.62,36.64,674514.0,35.6639,35.7027,35.528,35.5474,674514.0
2024-04-10 13:40:00,36.64,36.71,36.6,36.63,436762.0,35.5474,35.6154,35.5086,35.5377,436762.0
2024-04-10 13:50:00,36.64,36.79,36.6,36.73,705530.0,35.5474,35.693,35.5086,35.6348,705530.0
2024-04-10 14:00:00,36.73,36.78,36.69,36.75,440311.0,35.6348,35.6833,35.596,35.6542,440311.0
2024-04-10 14:10:00,36.75,36.77,36.67,36.69,431670.0,35.6542,35.6736,35.5766,35.596,431670.0
2024-04-10 14:20:00,36.7,36.73,36.62,36.63,364424.0,35.6057,35.6348,35.528,35.5377,364424.0
2024-04-10 14:30:00,36.64,36.68,36.61,36.66,388044.0,35.5474,35.5863,35.5183,35.5668,388044.0
2024-04-10 14:40:00,36.66,36.71,36.65,36.67,360630.0,35.5668,35.6154,35.5571,35.5766,360630.0
2024-04-10 14:50:00,36.67,36.69,36.56,36.58,438789.0,35.5766,35.596,35.4698,35.4892,438789.0
2024-04-10 15:00:00,36.57,36.64,36.55,36.64,654994.0,35.4795,35.5474,35.4601,35.5474,654994.0
2024-04-10 15:10:00,36.64,36.75,36.62,36.74,805505.0,35.5474,35.6542,35.528,35.6445,805505.0
2024-04-10 15:20:00,36.75,36.82,36.73,36.77,664911.0,35.6542,35.7221,35.6348,35.6736,664911.0
2024-04-10 15:30:00,36.77,36.77,36.64,36.65,906596.0,35.6736,35.6736,35.5474,35.5571,906596.0
2024-04-10 15:40:00,36.65,36.72,36.64,36.69,1160966.0,35.5571,35.6251,35.5474,35.596,1160966.0
2024-04-10 15:50:00,36.69,36.76,36.64,36.65,2922843.0,35.596,35.6639,35.5474,35.5571,2922843.0
2024-04-11 09:30:00,36.75,36.75,36.34,36.34,1455364.0,35.6542,35.6542,35.2564,35.2564,1455364.0
2024-04-11 09:40:00,36.34,36.45,36.27,36.43,867265.0,35.2564,35.3631,35.1885,35.3437,867265.0
2024-04-11 09:50:00,36.43,36.48,36.36,36.38,1015957.0,35.3437,35.3922,35.2758,35.2952,1015957.0
2024-04-11 10:00:00,36.38,36.39,36.17,36.22,1076696.0,35.2952,35.3049,35.0915,35.14,1076696.0
2024-04-11 10:10:00,36.22,36.24,36.05,36.07,882382.0,35.14,35.1594,34.975,34.9944,882382.0
2024-04-11 10:20:00,36.05,36.2,36.05,36.08,770147.0,34.975,35.1206,34.975,35.0041,770147.0
2024-04-11 10:30:00,36.08,36.19,36.07,36.15,663725.0,35.0041,35.1109,34.9944,35.0721,663725.0
2024-04-11 10:40:00,36.16,36.21,36.12,36.16,561444.0,35.0818,35.1303,35.043,35.0818,561444.0
2024-04-11 10:50:00,36.16,36.23,36.11,36.13,502319.0,35.0818,35.1497,35.0332,35.0527,502319.0
2024-04-11 11:00:00,36.13,36.21,36.1,36.17,932093.0,35.0527,35.1303,35.0235,35.0915,932093.0
2024-04-11 11:10:00,36.17,36.22,36.16,36.19,447180.0,35.0915,35.14,35.0818,35.1109,447180.0
2024-04-11 11:20:00,36.19,36.22,36.16,36.18,545127.0,35.1109,35.14,35.0818,35.1012,545127.0
2024-04-11 11:30:00,36.17,36.21,36.15,36.2,754664.0,35.0915,35.1303,35.0721,35.1206,754664.0
2024-04-11 11:40:00,36.2,36.28,36.2,36.27,584658.0,35.1206,35.1982,35.1206,35.1885,584658.0
2024-04-11 11:50:00,36.28,36.31,36.22,36.29,543710.0,35.1982,35.2273,35.14,35.2079,543710.0
2024-04-11 12:00:00,36.3,36.32,36.24,36.25,380450.0,35.2176,35.237,35.1594,35.1691,380450.0
2024-04-11 12:10:00,36.26,36.3,36.24,36.3,380327.0,35.1788,35.2176,35.1594,35.2176,380327.0
2024-04-11 12:20:00,36.29,36.34,36.25,36.26,598274.0,35.2079,35.2564,35.1691,35.1788,598274.0
2024-04-11 12:30:00,36.26,36.32,36.25,36.3,446851.0,35.1788,35.237,35.1691,35.2176,446851.0
2024-04-11 12:40:00,36.3,36.4,36.3,36.4,587316.0,35.2176,35.3146,35.2176,35.3146,587316.0
2024-04-11 12:50:00,36.4,36.4,36.27,36.28,510609.0,35.3146,35.3146,35.1885,35.1982,510609.0
2024-04-11 13:00:00,36.29,36.44,36.24,36.38,894699.0,35.2079,35.3534,35.1594,35.2952,894699.0
2024-04-11 13:10:00,36.39,36.5,36.38,36.48,753931.0,35.3049,35.4116,35.2952,35.3922,753931.0
2024-04-11 13:20:00,36.49,36.54,36.46,36.5,644255.0,35.4019,35.4504,35.3728,35.4116,644255.0
2024-04-11 13:30:00,36.5,36.5,36.42,36.44,437784.0,35.4116,35.4116,35.334,35.3534,437784.0
2024-04-11 13:40:00,36.44,36.46,36.39,36.45,467600.0,35.3534,35.3728,35.3049,35.3631,467600.0
2024-04-11 13:50:00,36.45,36.49,36.43,36.47,357989.0,35.3631,35.4019,35.3437,35.3825,357989.0
2024-04-11 14:00:00,36.47,36.6,36.46,36.52,498583.0,35.3825,35.5086,35.3728,35.431,498583.0
2024-04-11 14:10:00,36.52,36.53,36.41,36.49,676469.0,35.431,35.4407,35.3243,35.4019,676469.0
2024-04-11 14:20:00,36.49,36.58,36.48,36.52,543639.0,35.4019,35.4892,35.3922,35.431,543639.0
2024-04-11 14:30:00,36.52,36.55,36.5,36.52,396504.0,35.431,35.4601,35.4116,35.431,396504.0
2024-04-11 14:40:00,36.53,36.54,36.47,36.48,421020.0,35.4407,35.4504,35.3825,35.3922,421020.0
2024-04-11 14:50:00,36.48,36.51,36.41,36.49,576589.0,35.3922,35.4213,35.3243,35.4019,576589.0
2024-04-11 15:00:00,36.5,36.57,36.47,36.55,916552.0,35.4116,35.4795,35.3825,35.4601,916552.0
2024-04-11 15:10:00,36.55,36.56,36.48,36.48,657910.0,35.4601,35.4698,35.3922,35.3922,657910.0
2024-04-11 15:20:00,36.49,36.52,36.47,36.49,631038.0,35.4019,35.431,35.3825,35.4019,631038.0
2024-04-11 15:30:00,36.49,36.51,36.46,36.47,597865.0,35.4019,35.4213,35.3728,35.3825,597865.0
2024-04-11 15:40:00,36.47,36.5,36.44,36.45,1248743.0,35.3825,35.4116,35.3534,35.3631,1248743.0
2024-04-11 15:50:00,36.45,36.45,36.33,36.35,4336292.0,35.3631,35.3631,35.2467,35.2661,4336292.0
2024-04-12 09:30:00,35.81,35.99,35.75,35.97,2264880.0,34.7422,34.9168,34.684,34.8974,2264880.0
2024-04-12 09:40:00,35.98,36.09,35.91,36.03,1305071.0,34.9071,35.0138,34.8392,34.9556,1305071.0
2024-04-12 09:50:00,36.03,36.04,35.71,35.88,1513063.0,34.9556,34.9653,34.6452,34.8101,1513063.0
2024-04-12 10:00:00,35.87,35.95,35.8,35.94,1068149.0,34.8004,34.878,34.7325,34.8683,1068149.0
2024-04-12 10:10:00,35.94,36.08,35.88,36.07,769214.0,34.8683,35.0041,34.8101,34.9944,769214.0
2024-04-12 10:20:00,36.06,36.09,35.97,35.98,520997.0,34.9847,35.0138,34.8974,34.9071,520997.0
2024-04-12 10:30:00,35.97,36.07,35.95,35.97,702280.0,34.8974,34.9944,34.878,34.8974,702280.0
2024-04-12 10:40:00,35.97,35.99,35.88,35.9,641367.0,34.8974,34.9168,34.8101,34.8295,641367.0
2024-04-12 10:50:00,35.89,35.97,35.86,35.9,791498.0,34.8198,34.8974,34.7907,34.8295,791498.0
2024-04-12 11:00:00,35.9,35.99,35.84,35.87,662502.0,34.8295,34.9168,34.7713,34.8004,662502.0
2024-04-12 11:10:00,35.87,35.91,35.76,35.79,1820981.0,34.8004,34.8392,34.6937,34.7228,1820981.0
2024-04-12 11:20:00,35.79,35.79,35.53,35.55,2318036.0,34.7228,34.7228,34.4705,34.4899,2318036.0
2024-04-12 11:30:00,35.56,35.73,35.55,35.73,2186807.0,34.4997,34.6646,34.4899,34.6646,2186807.0
2024-04-12 11:40:00,35.73,35.78,35.68,35.71,867660.0,34.6646,34.7131,34.6161,34.6452,867660.0
2024-04-12 11:50:00,35.71,35.85,35.65,35.82,664340.0,34.6452,34.781,34.587,34.7519,664340.0
2024-04-12 12:00:00,35.81,35.85,35.74,35.83,644441.0,34.7422,34.781,34.6743,34.7616,644441.0
2024-04-12 12:10:00,35.83,35.85,35.7,35.7,598105.0,34.7616,34.781,34.6355,34.6355,598105.0
2024-04-12 12:20:00,35.7,35.78,35.69,35.74,936803.0,34.6355,34.7131,34.6258,34.6743,936803.0
2024-04-12 12:30:00,35.75,35.78,35.68,35.69,774495.0,34.684,34.7131,34.6161,34.6258,774495.0
2024-04-12 12:40:00,35.69,35.77,35.68,35.74,545440.0,34.6258,34.7034,34.6161,34.6743,545440.0
2024-04-12 12:50:00,35.73,35.77,35.72,35.74,510196.0,34.6646,34.7034,34.6549,34.6743,510196.0
2024-04-12 13:00:00,35.73,35.75,35.68,35.7,673788.0,34.6646,34.684,34.6161,34.6355,673788.0
2024-04-12 13:10:00,35.71,35.74,35.69,35.7,588065.0,34.6452,34.6743,34.6258,34.6355,588065.0
2024-04-12 13:20:00,35.7,35.71,35.6,35.63,564753.0,34.6355,34.6452,34.5385,34.5676,564753.0
2024-04-12 13:30:00,35.63,35.64,35.53,35.55,727715.0,34.5676,34.5773,34.4705,34.4899,727715.0
2024-04-12 13:40:00,35.55,35.7,35.53,35.69,691499.0,34.4899,34.6355,34.4705,34.6258,691499.0
2024-04-12 13:50:00,35.68,35.73,35.66,35.72,461016.0,34.6161,34.6646,34.5967,34.6549,461016.0
2024-04-12 14:00:00,35.73,35.76,35.66,35.75,886135.0,34.6646,34.6937,34.5967,34.684,886135.0
2024-04-12 14:10:00,35.76,35.82,35.72,35.73,1015920.0,34.6937,34.7519,34.6549,34.6646,1015920.0
2024-04-12 14:20:00,35.73,35.74,35.63,35.65,610900.0,34.6646,34.6743,34.5676,34.587,610900.0
2024-04-12 14:30:00,35.66,35.67,35.61,35.63,575517.0,34.5967,34.6064,34.5482,34.5676,575517.0
2024-04-12 14:40:00,35.63,35.67,35.6,35.64,585144.0,34.5676,34.6064,34.5385,34.5773,585144.0
2024-04-12 14:50:00,35.64,35.72,35.63,35.68,484801.0,34.5773,34.6549,34.5676,34.6161,484801.0
2024-04-12 15:00:00,35.68,35.69,35.61,35.63,451736.0,34.6161,34.6258,34.5482,34.5676,451736.0
2024-04-12 15:10:00,35.63,35.66,35.57,35.66,465058.0,34.5676,34.5967,34.5094,34.5967,465058.0
2024-04-12 15:20:00,35.66,35.7,35.64,35.65,598872.0,34.5967,34.6355,34.5773,34.587,598872.0
2024-04-12 15:30:00,35.65,35.73,35.6,35.62,816979.0,34.587,34.6646,34.5385,34.5579,816979.0
2024-04-12 15:40:00,35.63,35.76,35.62,35.75,1256441.0,34.5676,34.6937,34.5579,34.684,1256441.0
2024-04-12 15:50:00,35.75,35.81,35.68,35.8,2606808.0,34.684,34.7422,34.6161,34.7325,2606808.0
2024-04-15 09:30:00,36.33,36.76,36.24,36.7,2240616.0,35.2467,35.6639,35.1594,35.6057,2240616.0
2024-04-15 09:40:00,36.71,36.73,36.5,36.55,1070924.0,35.6154,35.6348,35.4116,35.4601,1070924.0
2024-04-15 09:50:00,36.56,36.6,36.4,36.48,742999.0,35.4698,35.5086,35.3146,35.3922,742999.0
2024-04-15 10:00:00,36.49,36.49,36.32,36.32,620553.0,35.4019,35.4019,35.237,35.237,620553.0
2024-04-15 10:10:00,36.32,36.42,36.21,36.39,691109.0,35.237,35.334,35.1303,35.3049,691109.0
2024-04-15 10:20:00,36.39,36.41,36.24,36.28,777850.0,35.3049,35.3243,35.1594,35.1982,777850.0
2024-04-15 10:30:00,36.27,36.35,36.16,36.16,935313.0,35.1885,35.2661,35.0818,35.0818,935313.0
2024-04-15 10:40:00,36.16,36.3,36.15,36.25,1003271.0,35.0818,35.2176,35.0721,35.1691,1003271.0
2024-04-15 10:50:00,36.24,36.25,36.17,36.18,636727.0,35.1594,35.1691,35.0915,35.1012,636727.0
2024-04-15 11:00:00,36.18,36.19,36.09,36.1,731347.0,35.1012,35.1109,35.0138,35.0235,731347.0
2024-04-15 11:10:00,36.1,36.22,36.09,36.15,638992.0,35.0235,35.14,35.0138,35.0721,638992.0
2024-04-15 11:20:00,36.15,36.18,36.08,36.18,670859.0,35.0721,35.1012,35.0041,35.1012,670859.0
2024-04-15 11:30:00,36.18,36.21,36.15,36.19,893914.0,35.1012,35.1303,35.0721,35.1109,893914.0
2024-04-15 11:40:00,36.19,36.24,36.17,36.2,775707.0,35.1109,35.1594,35.0915,35.1206,775707.0
2024-04-15 11:50:00,36.2,36.24,36.19,36.23,657240.0,35.1206,35.1594,35.1109,35.1497,657240.0
2024-04-15 12:00:00,36.23,36.26,36.2,36.22,693099.0,35.1497,35.1788,35.1206,35.14,693099.0
2024-04-15 12:10:00,36.23,36.27,36.2,36.25,502608.0,35.1497,35.1885,35.1206,35.1691,502608.0
2024-04-15 12:20:00,36.25,36.27,36.12,36.15,985317.0,35.1691,35.1885,35.043,35.0721,985317.0
2024-04-15 12:30:00,36.15,36.21,36.12,36.16,914883.0,35.0721,35.1303,35.043,35.0818,914883.0
2024-04-15 12:40:00,36.16,36.2,36.14,36.18,786402.0,35.0818,35.1206,35.0624,35.1012,786402.0
2024-04-15 12:50:00,36.18,36.23,36.16,36.19,712507.0,35.1012,35.1497,35.0818,35.1109,712507.0
2024-04-15 13:00:00,36.19,36.23,36.13,36.21,781825.0,35.1109,35.1497,35.0527,35.1303,781825.0
2024-04-15 13:10:00,36.2,36.21,36.09,36.09,1115008.0,35.1206,35.1303,35.0138,35.0138,1115008.0
2024-04-15 13:20:00,36.09,36.1,35.93,35.93,1188876.0,35.0138,35.0235,34.8586,34.8586,1188876.0
2024-04-15 13:30:00,35.93,36.02,35.85,35.91,1157704.0,34.8586,34.9459,34.781,34.8392,1157704.0
2024-04-15 13:40:00,35.91,36.0,35.86,35.88,588292.0,34.8392,34.9265,34.7907,34.8101,588292.0
2024-04-15 13:50:00,35.87,35.96,35.83,35.94,750421.0,34.8004,34.8877,34.7616,34.8683,750421.0
2024-04-15 14:00:00,35.95,35.96,35.87,35.89,581284.0,34.878,34.8877,34.8004,34.8198,581284.0
2024-04-15 14:10:00,35.9,35.91,35.84,35.91,759183.0,34.8295,34.8392,34.7713,34.8392,759183.0
2024-04-15 14:20:00,35.91,35.92,35.84,35.86,756900.0,34.8392,34.8489,34.7713,34.7907,756900.0
2024-04-15 14:30:00,35.85,35.99,35.82,35.91,922669.0,34.781,34.9168,34.7519,34.8392,922669.0
2024-04-15 14:40:00,35.91,35.93,35.81,35.82,521080.0,34.8392,34.8586,34.7422,34.7519,521080.0
2024-04-15 14:50:00,35.82,35.89,35.78,35.89,663875.0,34.7519,34.8198,34.7131,34.8198,663875.0
2024-04-15 15:00:00,35.89,35.9,35.8,35.84,696991.0,34.8198,34.8295,34.7325,34.7713,696991.0
2024-04-15 15:10:00,35.84,35.88,35.75,35.79,600874.0,34.7713,34.8101,34.684,34.7228,600874.0
2024-04-15 15:20:00,35.79,35.86,35.76,35.81,832099.0,34.7228,34.7907,34.6937,34.7422,832099.0
2024-04-15 15:30:00,35.82,35.93,35.81,35.89,889923.0,34.7519,34.8586,34.7422,34.8198,889923.0
2024-04-15 15:40:00,35.89,35.9,35.8,35.9,1358338.0,34.8198,34.8295,34.7325,34.8295,1358338.0
2024-04-15 15:50:00,35.89,36.04,35.88,35.95,3155262.0,34.8198,34.9653,34.8101,34.878,3155262.0
2024-04-16 09:30:00,36.09,36.17,35.07,35.16,4158473.0,35.0138,35.0915,34.0243,34.1116,4158473.0
2024-04-16 09:40:00,35.16,35.38,34.75,34.87,3453721.0,34.1116,34.325,33.7138,33.8302,3453721.0
2024-04-16 09:50:00,34.87,34.99,34.56,34.59,3036457.0,33.8302,33.9466,33.5295,33.5586,3036457.0
2024-04-16 10:00:00,34.59,34.8,34.43,34.78,2877224.0,33.5586,33.7623,33.4033,33.7429,2877224.0
2024-04-16 10:10:00,34.77,34.77,34.35,34.44,3576423.0,33.7332,33.7332,33.3257,33.413,3576423.0
2024-04-16 10:20:00,34.44,34.49,34.23,34.35,2639059.0,33.413,33.4616,33.2093,33.3257,2639059.0
2024-04-16 10:30:00,34.36,34.53,34.15,34.49,2266199.0,33.3354,33.5004,33.1317,33.4616,2266199.0
2024-04-16 10:40:00,34.48,34.65,34.35,34.59,2100878.0,33.4519,33.6168,33.3257,33.5586,2100878.0
2024-04-16 10:50:00,34.59,34.6,34.33,34.53,1524574.0,33.5586,33.5683,33.3063,33.5004,1524574.0
2024-04-16 11:00:00,34.53,34.6,34.36,34.45,1780899.0,33.5004,33.5683,33.3354,33.4227,1780899.0
2024-04-16 11:10:00,34.46,34.59,34.29,34.48,1263330.0,33.4325,33.5586,33.2675,33.4519,1263330.0
2024-04-16 11:20:00,34.49,34.67,34.48,34.57,1982903.0,33.4616,33.6362,33.4519,33.5392,1982903.0
2024-04-16 11:30:00,34.57,34.65,34.45,34.53,1845356.0,33.5392,33.6168,33.4227,33.5004,1845356.0
2024-04-16 11:40:00,34.53,34.73,34.48,34.7,2715430.0,33.5004,33.6944,33.4519,33.6653,2715430.0
2024-04-16 11:50:00,34.7,34.75,34.67,34.7,1913968.0,33.6653,33.7138,33.6362,33.6653,1913968.0
2024-04-16 12:00:00,34.69,34.74,34.59,34.7,2546549.0,33.6556,33.7041,33.5586,33.6653,2546549.0
2024-04-16 12:10:00,34.71,34.78,34.68,34.75,1313389.0,33.675,33.7429,33.6459,33.7138,1313389.0
2024-04-16 12:20:00,34.76,34.85,34.71,34.77,1418201.0,33.7235,33.8108,33.675,33.7332,1418201.0
2024-04-16 12:30:00,34.77,34.81,34.72,34.75,1332196.0,33.7332,33.772,33.6847,33.7138,1332196.0
2024-04-16 12:40:00,34.75,34.79,34.69,34.77,1263420.0,33.7138,33.7526,33.6556,33.7332,1263420.0
2024-04-16 12:50:00,34.77,34.78,34.54,34.57,1038894.0,33.7332,33.7429,33.5101,33.5392,1038894.0
2024-04-16 13:00:00,34.58,34.7,34.55,34.69,1024894.0,33.5489,33.6653,33.5198,33.6556,1024894.0
2024-04-16 13:10:00,34.69,34.84,34.67,34.83,904204.0,33.6556,33.8011,33.6362,33.7914,904204.0
2024-04-16 13:20:00,34.83,34.89,34.67,34.69,1309608.0,33.7914,33.8496,33.6362,33.6556,1309608.0
2024-04-16 13:30:00,34.69,34.74,34.48,34.6,1979283.0,33.6556,33.7041,33.4519,33.5683,1979283.0
2024-04-16 13:40:00,34.59,34.68,34.45,34.46,1124928.0,33.5586,33.6459,33.4227,33.4325,1124928.0
2024-04-16 13:50:00,34.46,34.6,34.42,34.57,1149276.0,33.4325,33.5683,33.3936,33.5392,1149276.0
2024-04-16 14:00:00,34.57,34.7,34.46,34.7,1154871.0,33.5392,33.6653,33.4325,33.6653,1154871.0
2024-04-16 14:10:00,34.7,34.76,34.5,34.5,1103201.0,33.6653,33.7235,33.4713,33.4713,1103201.0
2024-04-16 14:20:00,34.5,34.55,34.43,34.51,1243264.0,33.4713,33.5198,33.4033,33.481,1243264.0
2024-04-16 14:30:00,34.51,34.63,34.48,34.58,1162529.0,33.481,33.5974,33.4519,33.5489,1162529.0
2024-04-16 14:40:00,34.58,34.63,34.55,34.57,992420.0,33.5489,33.5974,33.5198,33.5392,992420.0
2024-04-16 14:50:00,34.57,34.78,34.56,34.78,1236345.0,33.5392,33.7429,33.5295,33.7429,1236345.0
2024-04-16 15:00:00,34.78,34.83,34.74,34.79,1154234.0,33.7429,33.7914,33.7041,33.7526,1154234.0
2024-04-16 15:10:00,34.79,34.87,34.75,34.87,1668777.0,33.7526,33.8302,33.7138,33.8302,1668777.0
2024-04-16 15:20:00,34.87,34.97,34.86,34.95,1920412.0,33.8302,33.9272,33.8205,33.9078,1920412.0
2024-04-16 15:30:00,34.95,34.95,34.67,34.89,2751568.0,33.9078,33.9078,33.6362,33.8496,2751568.0
2024-04-16 15:40:00,34.89,34.94,34.75,34.77,2253957.0,33.8496,33.8981,33.7138,33.7332,2253957.0
2024-04-16 15:50:00,34.76,34.77,34.59,34.69,4857976.0,33.7235,33.7332,33.5586,33.6556,4857976.0
2024-04-17 09:30:00,34.89,35.15,34.75,35.02,2182333.0,33.8496,34.1019,33.7138,33.9758,2182333.0
2024-04-17 09:40:00,35.01,35.21,34.9,35.12,1240309.0,33.9661,34.1601,33.8593,34.0728,1240309.0
2024-04-17 09:50:00,35.11,35.41,35.11,35.38,1932182.0,34.0631,34.3541,34.0631,34.325,1932182.0
2024-04-17 10:00:00,35.38,35.39,35.24,35.29,2158068.0,34.325,34.3347,34.1892,34.2377,2158068.0
2024-04-17 10:10:00,35.29,35.3,35.2,35.23,1279809.0,34.2377,34.2474,34.1504,34.1795,1279809.0
2024-04-17 10:20:00,35.23,35.4,35.23,35.37,1420177.0,34.1795,34.3444,34.1795,34.3153,1420177.0
2024-04-17 10:30:00,35.37,35.43,35.32,35.41,1343468.0,34.3153,34.3735,34.2668,34.3541,1343468.0
2024-04-17 10:40:00,35.41,35.42,35.32,35.35,1315783.0,34.3541,34.3638,34.2668,34.2959,1315783.0
2024-04-17 10:50:00,35.34,35.36,35.23,35.34,1553286.0,34.2862,34.3056,34.1795,34.2862,1553286.0
2024-04-17 11:00:00,35.34,35.41,35.32,35.35,1378454.0,34.2862,34.3541,34.2668,34.2959,1378454.0
2024-04-17 11:10:00,35.36,35.42,35.34,35.36,1311821.0,34.3056,34.3638,34.2862,34.3056,1311821.0
2024-04-17 11:20:00,35.37,35.45,35.32,35.4,1256217.0,34.3153,34.3929,34.2668,34.3444,1256217.0
2024-04-17 11:30:00,35.4,35.4,35.28,35.34,1208161.0,34.3444,34.3444,34.228,34.2862,1208161.0
2024-04-17 11:40:00,35.35,35.49,35.33,35.39,1023150.0,34.2959,34.4317,34.2765,34.3347,1023150.0
2024-04-17 11:50:00,35.38,35.4,35.32,35.36,1120998.0,34.325,34.3444,34.2668,34.3056,1120998.0
2024-04-17 12:00:00,35.35,35.36,35.15,35.25,1547682.0,34.2959,34.3056,34.1019,34.1989,1547682.0
2024-04-17 12:10:00,35.26,35.3,35.22,35.29,819610.0,34.2086,34.2474,34.1698,34.2377,819610.0
2024-04-17 12:20:00,35.3,35.35,35.27,35.32,796018.0,34.2474,34.2959,34.2183,34.2668,796018.0
2024-04-17 12:30:00,35.31,35.33,35.26,35.33,658269.0,34.2571,34.2765,34.2086,34.2765,658269.0
2024-04-17 12:40:00,35.33,35.33,35.23,35.32,741297.0,34.2765,34.2765,34.1795,34.2668,741297.0
2024-04-17 12:50:00,35.31,35.38,35.29,35.34,601053.0,34.2571,34.325,34.2377,34.2862,601053.0
2024-04-17 13:00:00,35.35,35.4,35.31,35.37,712285.0,34.2959,34.3444,34.2571,34.3153,712285.0
2024-04-17 13:10:00,35.37,35.47,35.34,35.45,699658.0,34.3153,34.4123,34.2862,34.3929,699658.0
2024-04-17 13:20:00,35.45,35.57,35.45,35.56,811846.0,34.3929,34.5094,34.3929,34.4997,811846.0
2024-04-17 13:30:00,35.56,35.6,35.52,35.56,822326.0,34.4997,34.5385,34.4608,34.4997,822326.0
2024-04-17 13:40:00,35.55,35.56,35.48,35.55,750248.0,34.4899,34.4997,34.422,34.4899,750248.0
2024-04-17 13:50:00,35.55,35.65,35.52,35.64,867701.0,34.4899,34.587,34.4608,34.5773,867701.0
2024-04-17 14:00:00,35.63,35.68,35.6,35.64,794807.0,34.5676,34.6161,34.5385,34.5773,794807.0
2024-04-17 14:10:00,35.64,35.64,35.56,35.61,725602.0,34.5773,34.5773,34.4997,34.5482,725602.0
2024-04-17 14:20:00,35.6,35.64,35.56,35.59,718190.0,34.5385,34.5773,34.4997,34.5288,718190.0
2024-04-17 14:30:00,35.6,35.7,35.59,35.69,745985.0,34.5385,34.6355,34.5288,34.6258,745985.0
2024-04-17 14:40:00,35.69,35.75,35.65,35.68,1483231.0,34.6258,34.684,34.587,34.6161,1483231.0
2024-04-17 14:50:00,35.68,35.7,35.54,35.58,1211051.0,34.6161,34.6355,34.4802,34.5191,1211051.0
2024-04-17 15:00:00,35.57,35.57,35.44,35.47,1609437.0,34.5094,34.5094,34.3832,34.4123,1609437.0
2024-04-17 15:10:00,35.47,35.47,35.39,35.45,1616185.0,34.4123,34.4123,34.3347,34.3929,1616185.0
2024-04-17 15:20:00,35.45,35.46,35.33,35.34,1469172.0,34.3929,34.4026,34.2765,34.2862,1469172.0
2024-04-17 15:30:00,35.34,35.45,35.33,35.37,1779324.0,34.2862,34.3929,34.2765,34.3153,1779324.0
2024-04-17 15:40:00,35.37,35.42,35.31,35.31,1650211.0,34.3153,34.3638,34.2571,34.2571,1650211.0
2024-04-17 15:50:00,35.32,35.34,35.21,35.22,4596176.0,34.2668,34.2862,34.1601,34.1698,4596176.0
2024-04-18 09:30:00,35.54,35.63,35.18,35.43,1262076.0,34.4802,34.5676,34.131,34.3735,1262076.0
2024-04-18 09:40:00,35.42,35.52,35.35,35.5,670031.0,34.3638,34.4608,34.2959,34.4414,670031.0
2024-04-18 09:50:00,35.5,35.71,35.45,35.66,1159332.0,34.4414,34.6452,34.3929,34.5967,1159332.0
2024-04-18 10:00:00,35.65,35.66,35.49,35.65,888256.0,34.587,34.5967,34.4317,34.587,888256.0
2024-04-18 10:10:00,35.64,35.72,35.58,35.7,808875.0,34.5773,34.6549,34.5191,34.6355,808875.0
2024-04-18 10:20:00,35.69,35.75,35.59,35.75,751297.0,34.6258,34.684,34.5288,34.684,751297.0
2024-04-18 10:30:00,35.74,35.8,35.72,35.74,1039637.0,34.6743,34.7325,34.6549,34.6743,1039637.0
2024-04-18 10:40:00,35.74,35.88,35.71,35.86,804843.0,34.6743,34.8101,34.6452,34.7907,804843.0
2024-04-18 10:50:00,35.87,35.91,35.83,35.87,850931.0,34.8004,34.8392,34.7616,34.8004,850931.0
2024-04-18 11:00:00,35.88,35.94,35.86,35.87,819350.0,34.8101,34.8683,34.7907,34.8004,819350.0
2024-04-18 11:10:00,35.87,35.99,35.87,35.93,744670.0,34.8004,34.9168,34.8004,34.8586,744670.0
2024-04-18 11:20:00,35.93,35.99,35.93,35.95,921082.0,34.8586,34.9168,34.8586,34.878,921082.0
2024-04-18 11:30:00,35.96,35.98,35.91,35.95,1016784.0,34.8877,34.9071,34.8392,34.878,1016784.0
2024-04-18 11:40:00,35.95,35.95,35.87,35.89,677323.0,34.878,34.878,34.8004,34.8198,677323.0
2024-04-18 11:50:00,35.89,35.91,35.84,35.86,731649.0,34.8198,34.8392,34.7713,34.7907,731649.0
2024-04-18 12:00:00,35.87,35.9,35.8,35.83,992845.0,34.8004,34.8295,34.7325,34.7616,992845.0
2024-04-18 12:10:00,35.83,35.85,35.8,35.83,557092.0,34.7616,34.781,34.7325,34.7616,557092.0
2024-04-18 12:20:00,35.82,35.84,35.79,35.8,570881.0,34.7519,34.7713,34.7228,34.7325,570881.0
2024-04-18 12:30:00,35.8,35.82,35.73,35.77,577669.0,34.7325,34.7519,34.6646,34.7034,577669.0
2024-04-18 12:40:00,35.77,35.78,35.72,35.77,465134.0,34.7034,34.7131,34.6549,34.7034,465134.0
2024-04-18 12:50:00,35.77,35.79,35.73,35.75,649766.0,34.7034,34.7228,34.6646,34.684,649766.0
2024-04-18 13:00:00,35.75,35.78,35.68,35.72,816272.0,34.684,34.7131,34.6161,34.6549,816272.0
2024-04-18 13:10:00,35.72,35.73,35.59,35.61,767745.0,34.6549,34.6646,34.5288,34.5482,767745.0
2024-04-18 13:20:00,35.62,35.72,35.57,35.71,1020869.0,34.5579,34.6549,34.5094,34.6452,1020869.0
2024-04-18 13:30:00,35.71,35.72,35.64,35.66,506490.0,34.6452,34.6549,34.5773,34.5967,506490.0
2024-04-18 13:40:00,35.67,35.73,35.6,35.69,541837.0,34.6064,34.6646,34.5385,34.6258,541837.0
2024-04-18 13:50:00,35.7,35.74,35.63,35.74,590697.0,34.6355,34.6743,34.5676,34.6743,590697.0
2024-04-18 14:00:00,35.74,35.74,35.67,35.7,562574.0,34.6743,34.6743,34.6064,34.6355,562574.0
2024-04-18 14:10:00,35.7,35.81,35.67,35.8,613006.0,34.6355,34.7422,34.6064,34.7325,613006.0
2024-04-18 14:20:00,35.8,35.88,35.76,35.76,781581.0,34.7325,34.8101,34.6937,34.6937,781581.0
2024-04-18 14:30:00,35.77,35.82,35.74,35.77,987807.0,34.7034,34.7519,34.6743,34.7034,987807.0
2024-04-18 14:40:00,35.77,35.87,35.76,35.87,750355.0,34.7034,34.8004,34.6937,34.8004,750355.0
2024-04-18 14:50:00,35.86,35.87,35.79,35.82,606396.0,34.7907,34.8004,34.7228,34.7519,606396.0
2024-04-18 15:00:00,35.82,35.92,35.82,35.87,837936.0,34.7519,34.8489,34.7519,34.8004,837936.0
2024-04-18 15:10:00,35.86,35.94,35.79,35.83,1027032.0,34.7907,34.8683,34.7228,34.7616,1027032.0
2024-04-18 15:20:00,35.83,35.86,35.78,35.84,827334.0,34.7616,34.7907,34.7131,34.7713,827334.0
2024-04-18 15:30:00,35.84,35.92,35.84,35.87,1146421.0,34.7713,34.8489,34.7713,34.8004,1146421.0
2024-04-18 15:40:00,35.86,35.89,35.8,35.8,1132366.0,34.7907,34.8198,34.7325,34.7325,1132366.0
2024-04-18 15:50:00,35.8,35.85,35.71,35.76,2969135.0,34.7325,34.781,34.6452,34.6937,2969135.0
2024-04-19 09:30:00,36.09,36.62,36.06,36.58,4088605.0,35.0138,35.528,34.9847,35.4892,4088605.0
2024-04-19 09:40:00,36.59,36.75,36.55,36.67,1983269.0,35.4989,35.6542,35.4601,35.5766,1983269.0
2024-04-19 09:50:00,36.67,36.72,36.59,36.66,1251435.0,35.5766,35.6251,35.4989,35.5668,1251435.0
2024-04-19 10:00:00,36.66,36.77,36.66,36.75,1227867.0,35.5668,35.6736,35.5668,35.6542,1227867.0
2024-04-19 10:10:00,36.75,36.76,36.63,36.66,1235780.0,35.6542,35.6639,35.5377,35.5668,1235780.0
2024-04-19 10:20:00,36.66,36.79,36.62,36.73,1413200.0,35.5668,35.693,35.528,35.6348,1413200.0
2024-04-19 10:30:00,36.73,36.8,36.71,36.77,922809.0,35.6348,35.7027,35.6154,35.6736,922809.0
2024-04-19 10:40:00,36.78,36.88,36.74,36.83,1373674.0,35.6833,35.7803,35.6445,35.7318,1373674.0
2024-04-19 10:50:00,36.83,36.92,36.79,36.83,1407761.0,35.7318,35.8191,35.693,35.7318,1407761.0
2024-04-19 11:00:00,36.84,37.0,36.79,36.98,1117120.0,35.7415,35.8967,35.693,35.8773,1117120.0
2024-04-19 11:10:00,36.98,37.08,36.96,37.01,1165129.0,35.8773,35.9743,35.8579,35.9064,1165129.0
2024-04-19 11:20:00,37.01,37.04,36.94,36.99,1004718.0,35.9064,35.9355,35.8385,35.887,1004718.0
2024-04-19 11:30:00,36.98,37.03,36.93,37.02,930966.0,35.8773,35.9258,35.8288,35.9161,930966.0
2024-04-19 11:40:00,37.03,37.12,36.98,37.08,1303835.0,35.9258,36.0131,35.8773,35.9743,1303835.0
2024-04-19 11:50:00,37.08,37.1,37.01,37.04,789958.0,35.9743,35.9937,35.9064,35.9355,789958.0
2024-04-19 12:00:00,37.04,37.09,37.02,37.05,624437.0,35.9355,35.984,35.9161,35.9452,624437.0
2024-04-19 12:10:00,37.05,37.06,36.86,36.87,759653.0,35.9452,35.9549,35.7609,35.7706,759653.0
2024-04-19 12:20:00,36.87,36.98,36.86,36.92,668718.0,35.7706,35.8773,35.7609,35.8191,668718.0
2024-04-19 12:30:00,36.93,36.94,36.86,36.89,755353.0,35.8288,35.8385,35.7609,35.79,755353.0
2024-04-19 12:40:00,36.9,36.96,36.87,36.94,798811.0,35.7997,35.8579,35.7706,35.8385,798811.0
2024-04-19 12:50:00,36.94,37.03,36.93,37.02,683955.0,35.8385,35.9258,35.8288,35.9161,683955.0
2024-04-19 13:00:00,37.02,37.07,36.98,37.07,636577.0,35.9161,35.9646,35.8773,35.9646,636577.0
2024-04-19 13:10:00,37.07,37.11,36.99,37.11,826688.0,35.9646,36.0034,35.887,36.0034,826688.0
2024-04-19 13:20:00,37.11,37.12,36.99,37.01,963533.0,36.0034,36.0131,35.887,35.9064,963533.0
2024-04-19 13:30:00,37.01,37.07,37.0,37.01,676634.0,35.9064,35.9646,35.8967,35.9064,676634.0
2024-04-19 13:40:00,37.01,37.1,36.97,37.09,673773.0,35.9064,35.9937,35.8676,35.984,673773.0
2024-04-19 13:50:00,37.08,37.12,37.01,37.02,821349.0,35.9743,36.0131,35.9064,35.9161,821349.0
2024-04-19 14:00:00,37.01,37.03,36.91,37.0,895672.0,35.9064,35.9258,35.8094,35.8967,895672.0
2024-04-19 14:10:00,37.0,37.01,36.91,36.98,883502.0,35.8967,35.9064,35.8094,35.8773,883502.0
2024-04-19 14:20:00,36.98,36.98,36.88,36.89,812737.0,35.8773,35.8773,35.7803,35.79,812737.0
2024-04-19 14:30:00,36.9,36.95,36.89,36.9,888573.0,35.7997,35.8482,35.79,35.7997,888573.0
2024-04-19 14:40:00,36.91,36.96,36.85,36.94,1040653.0,35.8094,35.8579,35.7512,35.8385,1040653.0
2024-04-19 14:50:00,36.94,36.97,36.89,36.96,790276.0,35.8385,35.8676,35.79,35.8579,790276.0
2024-04-19 15:00:00,36.96,36.97,36.87,36.91,875453.0,35.8579,35.8676,35.7706,35.8094,875453.0
2024-04-19 15:10:00,36.91,36.94,36.86,36.88,968026.0,35.8094,35.8385,35.7609,35.7803,968026.0
2024-04-19 15:20:00,36.89,36.91,36.81,36.83,1162267.0,35.79,35.8094,35.7124,35.7318,1162267.0
2024-04-19 15:30:00,36.83,36.85,36.75,36.8,1229065.0,35.7318,35.7512,35.6542,35.7027,1229065.0
2024-04-19 15:40:00,36.8,36.94,36.78,36.9,1744029.0,35.7027,35.8385,35.6833,35.7997,1744029.0
2024-04-19 15:50:00,36.9,36.98,36.83,36.97,3685109.0,35.7997,35.8773,35.7318,35.8676,3685109.0
2024-04-22 09:30:00,37.0,37.14,36.96,37.01,1574569.0,35.8967,36.0325,35.8579,35.9064,1574569.0
2024-04-22 09:40:00,37.0,37.0,36.87,36.95,757604.0,35.8967,35.8967,35.7706,35.8482,757604.0
2024-04-22 09:50:00,36.96,37.05,36.93,37.05,611254.0,35.8579,35.9452,35.8288,35.9452,611254.0
2024-04-22 10:00:00,37.05,37.23,37.03,37.23,1167844.0,35.9452,36.1199,35.9258,36.1199,1167844.0
2024-04-22 10:10:00,37.22,37.34,37.22,37.3,1165520.0,36.1102,36.2266,36.1102,36.1878,1165520.0
2024-04-22 10:20:00,37.3,37.32,37.24,37.29,899065.0,36.1878,36.2072,36.1296,36.1781,899065.0
2024-04-22 10:30:00,37.29,37.31,37.24,37.29,680471.0,36.1781,36.1975,36.1296,36.1781,680471.0
2024-04-22 10:40:00,37.29,37.35,37.25,37.34,706366.0,36.1781,36.2363,36.1393,36.2266,706366.0
2024-04-22 10:50:00,37.34,37.38,37.29,37.3,1127247.0,36.2266,36.2654,36.1781,36.1878,1127247.0
2024-04-22 11:00:00,37.3,37.38,37.28,37.32,640643.0,36.1878,36.2654,36.1684,36.2072,640643.0
2024-04-22 11:10:00,37.32,37.36,37.27,37.3,853856.0,36.2072,36.246,36.1587,36.1878,853856.0
2024-04-22 11:20:00,37.3,37.41,37.29,37.37,945360.0,36.1878,36.2945,36.1781,36.2557,945360.0
2024-04-22 11:30:00,37.38,37.42,37.34,37.4,767168.0,36.2654,36.3042,36.2266,36.2848,767168.0
2024-04-22 11:40:00,37.4,37.41,37.35,37.41,583257.0,36.2848,36.2945,36.2363,36.2945,583257.0
2024-04-22 11:50:00,37.41,37.44,37.39,37.44,606385.0,36.2945,36.3236,36.2751,36.3236,606385.0
2024-04-22 12:00:00,37.44,37.5,37.39,37.5,991010.0,36.3236,36.3818,36.2751,36.3818,991010.0
2024-04-22 12:10:00,37.5,37.57,37.47,37.51,813405.0,36.3818,36.4497,36.3527,36.3915,813405.0
2024-04-22 12:20:00,37.51,37.58,37.5,37.55,626899.0,36.3915,36.4594,36.3818,36.4303,626899.0
2024-04-22 12:30:00,37.55,37.59,37.51,37.59,522812.0,36.4303,36.4691,36.3915,36.4691,522812.0
2024-04-22 12:40:00,37.59,37.66,37.58,37.65,751652.0,36.4691,36.537,36.4594,36.5273,751652.0
2024-04-22 12:50:00,37.65,37.67,37.6,37.66,542814.0,36.5273,36.5467,36.4788,36.537,542814.0
2024-04-22 13:00:00,37.67,37.74,37.63,37.7,873529.0,36.5467,36.6146,36.5079,36.5758,873529.0
2024-04-22 13:10:00,37.7,37.74,37.68,37.7,549430.0,36.5758,36.6146,36.5564,36.5758,549430.0
2024-04-22 13:20:00,37.7,37.77,37.67,37.76,848493.0,36.5758,36.6438,36.5467,36.634,848493.0
2024-04-22 13:30:00,37.77,37.77,37.68,37.7,1166960.0,36.6438,36.6438,36.5564,36.5758,1166960.0
2024-04-22 13:40:00,37.7,37.72,37.65,37.68,1005729.0,36.5758,36.5952,36.5273,36.5564,1005729.0
2024-04-22 13:50:00,37.69,37.83,37.68,37.77,931790.0,36.5661,36.702,36.5564,36.6438,931790.0
2024-04-22 14:00:00,37.77,37.84,37.76,37.83,553196.0,36.6438,36.7117,36.634,36.702,553196.0
2024-04-22 14:10:00,37.83,37.87,37.78,37.86,714384.0,36.702,36.7408,36.6535,36.7311,714384.0
2024-04-22 14:20:00,37.86,37.9,37.85,37.89,732993.0,36.7311,36.7699,36.7214,36.7602,732993.0
2024-04-22 14:30:00,37.89,37.91,37.81,37.84,648056.0,36.7602,36.7796,36.6826,36.7117,648056.0
2024-04-22 14:40:00,37.84,37.85,37.77,37.78,664670.0,36.7117,36.7214,36.6438,36.6535,664670.0
2024-04-22 14:50:00,37.77,37.85,37.74,37.83,712449.0,36.6438,36.7214,36.6146,36.702,712449.0
2024-04-22 15:00:00,37.84,37.84,37.78,37.82,821010.0,36.7117,36.7117,36.6535,36.6923,821010.0
2024-04-22 15:10:00,37.82,37.83,37.78,37.79,705807.0,36.6923,36.702,36.6535,36.6632,705807.0
2024-04-22 15:20:00,37.8,37.83,37.76,37.79,995543.0,36.6729,36.702,36.634,36.6632,995543.0
2024-04-22 15:30:00,37.79,37.8,37.69,37.74,1536703.0,36.6632,36.6729,36.5661,36.6146,1536703.0
2024-04-22 15:40:00,37.74,37.78,37.68,37.73,1373437.0,36.6146,36.6535,36.5564,36.6049,1373437.0
2024-04-22 15:50:00,37.73,37.76,37.69,37.74,3726361.0,36.6049,36.634,36.5661,36.6146,3726361.0
2024-04-23 09:30:00,37.95,38.1,37.83,38.09,1882198.0,36.8184,36.9639,36.702,36.9542,1882198.0
2024-04-23 09:40:00,38.09,38.15,37.96,38.12,1210534.0,36.9542,37.0124,36.8281,36.9833,1210534.0
2024-04-23 09:50:00,38.13,38.2,38.08,38.18,1131799.0,36.993,37.0609,36.9445,37.0415,1131799.0
2024-04-23 10:00:00,38.19,38.3,38.1,38.11,1528441.0,37.0512,37.1579,36.9639,36.9736,1528441.0
2024-04-23 10:10:00,38.11,38.23,38.08,38.19,1002557.0,36.9736,37.09,36.9445,37.0512,1002557.0
2024-04-23 10:20:00,38.2,38.24,38.14,38.22,676122.0,37.0609,37.0997,37.0027,37.0803,676122.0
2024-04-23 10:30:00,38.21,38.3,38.2,38.29,913233.0,37.0706,37.1579,37.0609,37.1482,913233.0
2024-04-23 10:40:00,38.29,38.29,38.22,38.23,722413.0,37.1482,37.1482,37.0803,37.09,722413.0
2024-04-23 10:50:00,38.24,38.32,38.24,38.3,752317.0,37.0997,37.1774,37.0997,37.1579,752317.0
2024-04-23 11:00:00,38.3,38.32,38.2,38.2,933066.0,37.1579,37.1774,37.0609,37.0609,933066.0
2024-04-23 11:10:00,38.21,38.29,38.2,38.25,931341.0,37.0706,37.1482,37.0609,37.1094,931341.0
2024-04-23 11:20:00,38.25,38.29,38.23,38.23,979169.0,37.1094,37.1482,37.09,37.09,979169.0
2024-04-23 11:30:00,38.24,38.27,38.21,38.26,839359.0,37.0997,37.1288,37.0706,37.1191,839359.0
2024-04-23 11:40:00,38.27,38.28,38.21,38.24,629923.0,37.1288,37.1385,37.0706,37.0997,629923.0
2024-04-23 11:50:00,38.24,38.27,38.22,38.25,695043.0,37.0997,37.1288,37.0803,37.1094,695043.0
2024-04-23 12:00:00,38.25,38.34,38.24,38.32,1000463.0,37.1094,37.1968,37.0997,37.1774,1000463.0
2024-04-23 12:10:00,38.33,38.39,38.31,38.34,784600.0,37.1871,37.2453,37.1676,37.1968,784600.0
2024-04-23 12:20:00,38.34,38.39,38.34,38.38,489444.0,37.1968,37.2453,37.1968,37.2356,489444.0
2024-04-23 12:30:00,38.37,38.39,38.34,38.38,390678.0,37.2259,37.2453,37.1968,37.2356,390678.0
2024-04-23 12:40:00,38.38,38.39,38.33,38.34,480445.0,37.2356,37.2453,37.1871,37.1968,480445.0
2024-04-23 12:50:00,38.34,38.37,38.33,38.33,474664.0,37.1968,37.2259,37.1871,37.1871,474664.0
2024-04-23 13:00:00,38.34,38.36,38.31,38.33,462333.0,37.1968,37.2162,37.1676,37.1871,462333.0
2024-04-23 13:10:00,38.34,38.34,38.26,38.33,655787.0,37.1968,37.1968,37.1191,37.1871,655787.0
2024-04-23 13:20:00,38.33,38.39,38.32,38.39,459082.0,37.1871,37.2453,37.1774,37.2453,459082.0
2024-04-23 13:30:00,38.39,38.4,38.36,38.4,514154.0,37.2453,37.255,37.2162,37.255,514154.0
2024-04-23 13:40:00,38.4,38.42,38.37,38.4,570713.0,37.255,37.2744,37.2259,37.255,570713.0
2024-04-23 13:50:00,38.39,38.4,38.31,38.34,587298.0,37.2453,37.255,37.1676,37.1968,587298.0
2024-04-23 14:00:00,38.34,38.35,38.27,38.27,456942.0,37.1968,37.2065,37.1288,37.1288,456942.0
2024-04-23 14:10:00,38.27,38.31,38.23,38.29,548100.0,37.1288,37.1676,37.09,37.1482,548100.0
2024-04-23 14:20:00,38.29,38.32,38.25,38.27,454610.0,37.1482,37.1774,37.1094,37.1288,454610.0
2024-04-23 14:30:00,38.27,38.29,38.23,38.27,506751.0,37.1288,37.1482,37.09,37.1288,506751.0
2024-04-23 14:40:00,38.27,38.28,38.19,38.23,750452.0,37.1288,37.1385,37.0512,37.09,750452.0
2024-04-23 14:50:00,38.23,38.25,38.21,38.23,712421.0,37.09,37.1094,37.0706,37.09,712421.0
2024-04-23 15:00:00,38.23,38.29,38.2,38.28,563901.0,37.09,37.1482,37.0609,37.1385,563901.0
2024-04-23 15:10:00,38.28,38.31,38.25,38.26,744169.0,37.1385,37.1676,37.1094,37.1191,744169.0
2024-04-23 15:20:00,38.25,38.33,38.25,38.27,777665.0,37.1094,37.1871,37.1094,37.1288,777665.0
2024-04-23 15:30:00,38.26,38.32,38.25,38.29,868619.0,37.1191,37.1774,37.1094,37.1482,868619.0
2024-04-23 15:40:00,38.29,38.33,38.21,38.25,1149161.0,37.1482,37.1871,37.0706,37.1094,1149161.0
2024-04-23 15:50:00,38.25,38.38,38.23,38.37,2735194.0,37.1094,37.2356,37.09,37.2259,2735194.0
2024-04-24 09:30:00,38.02,38.32,38.0,38.23,1888982.0,36.8863,37.1774,36.8669,37.09,1888982.0
2024-04-24 09:40:00,38.23,38.29,38.13,38.19,880451.0,37.09,37.1482,36.993,37.0512,880451.0
2024-04-24 09:50:00,38.2,38.31,38.17,38.3,698344.0,37.0609,37.1676,37.0318,37.1579,698344.0
2024-04-24 10:00:00,38.3,38.45,38.25,38.45,896950.0,37.1579,37.3035,37.1094,37.3035,896950.0
2024-04-24 10:10:00,38.45,38.47,38.34,38.43,579267.0,37.3035,37.3229,37.1968,37.2841,579267.0
2024-04-24 10:20:00,38.44,38.5,38.42,38.47,479259.0,37.2938,37.352,37.2744,37.3229,479259.0
2024-04-24 10:30:00,38.48,38.5,38.38,38.44,749493.0,37.3326,37.352,37.2356,37.2938,749493.0
2024-04-24 10:40:00,38.44,38.45,38.36,38.38,457598.0,37.2938,37.3035,37.2162,37.2356,457598.0
2024-04-24 10:50:00,38.38,38.41,38.34,38.36,612332.0,37.2356,37.2647,37.1968,37.2162,612332.0
2024-04-24 11:00:00,38.35,38.39,38.24,38.24,588427.0,37.2065,37.2453,37.0997,37.0997,588427.0
2024-04-24 11:10:00,38.24,38.3,38.22,38.26,478962.0,37.0997,37.1579,37.0803,37.1191,478962.0
2024-04-24 11:20:00,38.25,38.28,38.18,38.23,529855.0,37.1094,37.1385,37.0415,37.09,529855.0
2024-04-24 11:30:00,38.23,38.28,38.21,38.27,474891.0,37.09,37.1385,37.0706,37.1288,474891.0
2024-04-24 11:40:00,38.27,38.28,38.17,38.21,534068.0,37.1288,37.1385,37.0318,37.0706,534068.0
2024-04-24 11:50:00,38.21,38.25,38.18,38.18,410940.0,37.0706,37.1094,37.0415,37.0415,410940.0
2024-04-24 12:00:00,38.18,38.24,38.18,38.2,492415.0,37.0415,37.0997,37.0415,37.0609,492415.0
2024-04-24 12:10:00,38.2,38.28,38.19,38.27,330368.0,37.0609,37.1385,37.0512,37.1288,330368.0
2024-04-24 12:20:00,38.27,38.28,38.24,38.25,264239.0,37.1288,37.1385,37.0997,37.1094,264239.0
2024-04-24 12:30:00,38.26,38.3,38.23,38.27,245174.0,37.1191,37.1579,37.09,37.1288,245174.0
2024-04-24 12:40:00,38.27,38.28,38.24,38.26,213495.0,37.1288,37.1385,37.0997,37.1191,213495.0
2024-04-24 12:50:00,38.26,38.3,38.25,38.29,374207.0,37.1191,37.1579,37.1094,37.1482,374207.0
2024-04-24 13:00:00,38.29,38.34,38.27,38.31,404253.0,37.1482,37.1968,37.1288,37.1676,404253.0
2024-04-24 13:10:00,38.31,38.35,38.31,38.34,275178.0,37.1676,37.2065,37.1676,37.1968,275178.0
2024-04-24 13:20:00,38.34,38.35,38.3,38.34,262318.0,37.1968,37.2065,37.1579,37.1968,262318.0
2024-04-24 13:30:00,38.34,38.37,38.31,38.36,276619.0,37.1968,37.2259,37.1676,37.2162,276619.0
2024-04-24 13:40:00,38.36,38.39,38.34,38.39,270722.0,37.2162,37.2453,37.1968,37.2453,270722.0
2024-04-24 13:50:00,38.39,38.44,38.37,38.43,316439.0,37.2453,37.2938,37.2259,37.2841,316439.0
2024-04-24 14:00:00,38.43,38.47,38.39,38.45,405399.0,37.2841,37.3229,37.2453,37.3035,405399.0
2024-04-24 14:10:00,38.44,38.46,38.37,38.39,396865.0,37.2938,37.3132,37.2259,37.2453,396865.0
2024-04-24 14:20:00,38.39,38.43,38.38,38.41,279917.0,37.2453,37.2841,37.2356,37.2647,279917.0
2024-04-24 14:30:00,38.42,38.43,38.36,38.42,344267.0,37.2744,37.2841,37.2162,37.2744,344267.0
2024-04-24 14:40:00,38.43,38.45,38.37,38.37,328451.0,37.2841,37.3035,37.2259,37.2259,328451.0
2024-04-24 14:50:00,38.38,38.42,38.35,38.38,433668.0,37.2356,37.2744,37.2065,37.2356,433668.0
2024-04-24 15:00:00,38.38,38.42,38.35,38.41,387337.0,37.2356,37.2744,37.2065,37.2647,387337.0
2024-04-24 15:10:00,38.41,38.44,38.37,38.43,584614.0,37.2647,37.2938,37.2259,37.2841,584614.0
2024-04-24 15:20:00,38.43,38.48,38.42,38.45,462993.0,37.2841,37.3326,37.2744,37.3035,462993.0
2024-04-24 15:30:00,38.45,38.45,38.41,38.42,722235.0,37.3035,37.3035,37.2647,37.2744,722235.0
2024-04-24 15:40:00,38.43,38.46,38.32,38.33,998356.0,37.2841,37.3132,37.1774,37.1871,998356.0
2024-04-24 15:50:00,38.32,38.39,38.31,38.32,2420573.0,37.1774,37.2453,37.1676,37.1774,2420573.0
2024-04-25 09:30:00,37.93,38.27,37.89,37.9,1904618.0,36.799,37.1288,36.7602,36.7699,1904618.0
2024-04-25 09:40:00,37.9,37.99,37.77,37.78,1214045.0,36.7699,36.8572,36.6438,36.6535,1214045.0
2024-04-25 09:50:00,37.79,37.82,37.64,37.73,904539.0,36.6632,36.6923,36.5176,36.6049,904539.0
2024-04-25 10:00:00,37.73,37.74,37.53,37.61,1123585.0,36.6049,36.6146,36.4109,36.4885,1123585.0
2024-04-25 10:10:00,37.6,37.6,37.37,37.47,2083735.0,36.4788,36.4788,36.2557,36.3527,2083735.0
2024-04-25 10:20:00,37.48,37.61,37.47,37.59,1036551.0,36.3624,36.4885,36.3527,36.4691,1036551.0
2024-04-25 10:30:00,37.6,37.7,37.58,37.68,662174.0,36.4788,36.5758,36.4594,36.5564,662174.0
2024-04-25 10:40:00,37.68,37.7,37.62,37.66,700291.0,36.5564,36.5758,36.4982,36.537,700291.0
2024-04-25 10:50:00,37.66,37.73,37.66,37.7,694962.0,36.537,36.6049,36.537,36.5758,694962.0
2024-04-25 11:00:00,37.69,37.73,37.63,37.66,636510.0,36.5661,36.6049,36.5079,36.537,636510.0
2024-04-25 11:10:00,37.66,37.67,37.59,37.65,707463.0,36.537,36.5467,36.4691,36.5273,707463.0
2024-04-25 11:20:00,37.65,37.71,37.62,37.68,646529.0,36.5273,36.5855,36.4982,36.5564,646529.0
2024-04-25 11:30:00,37.68,37.72,37.66,37.69,493650.0,36.5564,36.5952,36.537,36.5661,493650.0
2024-04-25 11:40:00,37.69,37.72,37.64,37.7,633997.0,36.5661,36.5952,36.5176,36.5758,633997.0
2024-04-25 11:50:00,37.7,37.76,37.7,37.75,557147.0,36.5758,36.634,36.5758,36.6243,557147.0
2024-04-25 12:00:00,37.75,37.77,37.73,37.76,812430.0,36.6243,36.6438,36.6049,36.634,812430.0
2024-04-25 12:10:00,37.76,37.76,37.7,37.72,572977.0,36.634,36.634,36.5758,36.5952,572977.0
2024-04-25 12:20:00,37.72,37.77,37.71,37.75,674866.0,36.5952,36.6438,36.5855,36.6243,674866.0
2024-04-25 12:30:00,37.74,37.76,37.7,37.72,524366.0,36.6146,36.634,36.5758,36.5952,524366.0
2024-04-25 12:40:00,37.73,37.73,37.66,37.66,520908.0,36.6049,36.6049,36.537,36.537,520908.0
2024-04-25 12:50:00,37.66,37.71,37.65,37.68,550082.0,36.537,36.5855,36.5273,36.5564,550082.0
2024-04-25 13:00:00,37.67,37.74,37.67,37.71,576652.0,36.5467,36.6146,36.5467,36.5855,576652.0
2024-04-25 13:10:00,37.7,37.71,37.65,37.69,431408.0,36.5758,36.5855,36.5273,36.5661,431408.0
2024-04-25 13:20:00,37.69,37.73,37.64,37.71,512351.0,36.5661,36.6049,36.5176,36.5855,512351.0
2024-04-25 13:30:00,37.71,37.83,37.69,37.81,456144.0,36.5855,36.702,36.5661,36.6826,456144.0
2024-04-25 13:40:00,37.82,37.86,37.77,37.83,543216.0,36.6923,36.7311,36.6438,36.702,543216.0
2024-04-25 13:50:00,37.84,37.9,37.82,37.86,654278.0,36.7117,36.7699,36.6923,36.7311,654278.0
2024-04-25 14:00:00,37.87,37.89,37.82,37.86,537073.0,36.7408,36.7602,36.6923,36.7311,537073.0
2024-04-25 14:10:00,37.86,37.88,37.84,37.85,452597.0,36.7311,36.7505,36.7117,36.7214,452597.0
2024-04-25 14:20:00,37.86,37.88,37.75,37.75,557808.0,36.7311,36.7505,36.6243,36.6243,557808.0
2024-04-25 14:30:00,37.75,37.81,37.75,37.79,587860.0,36.6243,36.6826,36.6243,36.6632,587860.0
2024-04-25 14:40:00,37.78,37.82,37.76,37.81,478814.0,36.6535,36.6923,36.634,36.6826,478814.0
2024-04-25 14:50:00,37.81,37.87,37.79,37.86,565531.0,36.6826,36.7408,36.6632,36.7311,565531.0
2024-04-25 15:00:00,37.86,37.97,37.86,37.96,633966.0,36.7311,36.8378,36.7311,36.8281,633966.0
2024-04-25 15:10:00,37.97,38.0,37.93,37.98,630061.0,36.8378,36.8669,36.799,36.8475,630061.0
2024-04-25 15:20:00,37.99,38.03,37.97,37.99,728746.0,36.8572,36.896,36.8378,36.8572,728746.0
2024-04-25 15:30:00,38.0,38.0,37.93,37.98,1009841.0,36.8669,36.8669,36.799,36.8475,1009841.0
2024-04-25 15:40:00,37.98,37.99,37.87,37.89,900280.0,36.8475,36.8572,36.7408,36.7602,900280.0
2024-04-25 15:50:00,37.89,37.93,37.86,37.9,2386784.0,36.7602,36.799,36.7311,36.7699,2386784.0
2024-04-26 09:30:00,37.93,38.26,37.86,38.23,1408413.0,36.799,37.1191,36.7311,37.09,1408413.0
2024-04-26 09:40:00,38.22,38.26,38.15,38.19,635374.0,37.0803,37.1191,37.0124,37.0512,635374.0
2024-04-26 09:50:00,38.19,38.24,38.16,38.19,554378.0,37.0512,37.0997,37.0221,37.0512,554378.0
2024-04-26 10:00:00,38.2,38.31,38.14,38.26,618464.0,37.0609,37.1676,37.0027,37.1191,618464.0
2024-04-26 10:10:00,38.26,38.31,38.18,38.21,463601.0,37.1191,37.1676,37.0415,37.0706,463601.0
2024-04-26 10:20:00,38.21,38.23,38.12,38.16,678949.0,37.0706,37.09,36.9833,37.0221,678949.0
2024-04-26 10:30:00,38.16,38.19,38.1,38.13,417304.0,37.0221,37.0512,36.9639,36.993,417304.0
2024-04-26 10:40:00,38.12,38.13,37.97,37.97,645270.0,36.9833,36.993,36.8378,36.8378,645270.0
2024-04-26 10:50:00,37.98,38.01,37.94,37.99,490125.0,36.8475,36.8766,36.8087,36.8572,490125.0
2024-04-26 11:00:00,37.99,38.0,37.91,37.92,446768.0,36.8572,36.8669,36.7796,36.7893,446768.0
2024-04-26 11:10:00,37.93,37.95,37.83,37.87,491897.0,36.799,36.8184,36.702,36.7408,491897.0
2024-04-26 11:20:00,37.87,37.9,37.84,37.9,289648.0,36.7408,36.7699,36.7117,36.7699,289648.0
2024-04-26 11:30:00,37.89,37.93,37.87,37.91,355964.0,36.7602,36.799,36.7408,36.7796,355964.0
2024-04-26 11:40:00,37.9,37.97,37.9,37.94,378945.0,36.7699,36.8378,36.7699,36.8087,378945.0
2024-04-26 11:50:00,37.94,37.97,37.93,37.95,268265.0,36.8087,36.8378,36.799,36.8184,268265.0
2024-04-26 12:00:00,37.96,37.99,37.94,37.98,321229.0,36.8281,36.8572,36.8087,36.8475,321229.0
2024-04-26 12:10:00,37.98,38.03,37.97,38.02,366985.0,36.8475,36.896,36.8378,36.8863,366985.0
2024-04-26 12:20:00,38.02,38.07,38.01,38.05,355886.0,36.8863,36.9348,36.8766,36.9154,355886.0
2024-04-26 12:30:00,38.05,38.1,38.04,38.09,351198.0,36.9154,36.9639,36.9057,36.9542,351198.0
2024-04-26 12:40:00,38.09,38.11,38.07,38.08,504080.0,36.9542,36.9736,36.9348,36.9445,504080.0
2024-04-26 12:50:00,38.08,38.09,38.04,38.08,357834.0,36.9445,36.9542,36.9057,36.9445,357834.0
2024-04-26 13:00:00,38.08,38.08,38.04,38.05,355880.0,36.9445,36.9445,36.9057,36.9154,355880.0
2024-04-26 13:10:00,38.05,38.06,38.03,38.05,380161.0,36.9154,36.9251,36.896,36.9154,380161.0
2024-04-26 13:20:00,38.05,38.07,37.99,38.01,367138.0,36.9154,36.9348,36.8572,36.8766,367138.0
2024-04-26 13:30:00,38.01,38.02,37.97,38.0,433909.0,36.8766,36.8863,36.8378,36.8669,433909.0
2024-04-26 13:40:00,38.0,38.01,37.97,38.0,295260.0,36.8669,36.8766,36.8378,36.8669,295260.0
2024-04-26 13:50:00,38.0,38.01,37.95,37.98,345766.0,36.8669,36.8766,36.8184,36.8475,345766.0
2024-04-26 14:00:00,37.98,37.98,37.92,37.92,452401.0,36.8475,36.8475,36.7893,36.7893,452401.0
2024-04-26 14:10:00,37.93,37.96,37.91,37.95,629159.0,36.799,36.8281,36.7796,36.8184,629159.0
2024-04-26 14:20:00,37.95,37.98,37.93,37.95,637122.0,36.8184,36.8475,36.799,36.8184,637122.0
2024-04-26 14:30:00,37.95,37.96,37.9,37.95,479931.0,36.8184,36.8281,36.7699,36.8184,479931.0
2024-04-26 14:40:00,37.95,37.97,37.93,37.95,328131.0,36.8184,36.8378,36.799,36.8184,328131.0
2024-04-26 14:50:00,37.95,37.97,37.92,37.96,278088.0,36.8184,36.8378,36.7893,36.8281,278088.0
2024-04-26 15:00:00,37.95,37.97,37.93,37.97,406863.0,36.8184,36.8378,36.799,36.8378,406863.0
2024-04-26 15:10:00,37.97,37.98,37.92,37.96,355688.0,36.8378,36.8475,36.7893,36.8281,355688.0
2024-04-26 15:20:00,37.95,37.97,37.92,37.95,373307.0,36.8184,36.8378,36.7893,36.8184,373307.0
2024-04-26 15:30:00,37.94,37.95,37.84,37.86,738854.0,36.8087,36.8184,36.7117,36.7311,738854.0
2024-04-26 15:40:00,37.85,37.87,37.78,37.82,1086993.0,36.7214,36.7408,36.6535,36.6923,1086993.0
2024-04-26 15:50:00,37.82,37.88,37.8,37.81,2856252.0,36.6923,36.7505,36.6729,36.6826,2856252.0
2024-04-29 09:30:00,37.84,37.99,37.73,37.89,1622255.0,36.7117,36.8572,36.6049,36.7602,1622255.0
2024-04-29 09:40:00,37.89,37.99,37.82,37.98,713414.0,36.7602,36.8572,36.6923,36.8475,713414.0
2024-04-29 09:50:00,37.99,38.03,37.95,37.98,538907.0,36.8572,36.896,36.8184,36.8475,538907.0
2024-04-29 10:00:00,37.99,38.06,37.96,38.01,686577.0,36.8572,36.9251,36.8281,36.8766,686577.0
2024-04-29 10:10:00,38.0,38.03,37.99,38.01,303761.0,36.8669,36.896,36.8572,36.8766,303761.0
2024-04-29 10:20:00,38.01,38.02,37.95,37.97,457743.0,36.8766,36.8863,36.8184,36.8378,457743.0
2024-04-29 10:30:00,37.97,38.0,37.92,37.94,401526.0,36.8378,36.8669,36.7893,36.8087,401526.0
2024-04-29 10:40:00,37.95,37.97,37.93,37.96,370232.0,36.8184,36.8378,36.799,36.8281,370232.0
2024-04-29 10:50:00,37.95,37.96,37.91,37.94,356930.0,36.8184,36.8281,36.7796,36.8087,356930.0
2024-04-29 11:00:00,37.93,37.96,37.92,37.94,325205.0,36.799,36.8281,36.7893,36.8087,325205.0
2024-04-29 11:10:00,37.95,37.95,37.9,37.91,337878.0,36.8184,36.8184,36.7699,36.7796,337878.0
2024-04-29 11:20:00,37.91,37.93,37.86,37.9,507473.0,36.7796,36.799,36.7311,36.7699,507473.0
2024-04-29 11:30:00,37.9,37.91,37.86,37.88,300688.0,36.7699,36.7796,36.7311,36.7505,300688.0
2024-04-29 11:40:00,37.89,37.89,37.83,37.84,176442.0,36.7602,36.7602,36.702,36.7117,176442.0
2024-04-29 11:50:00,37.84,37.86,37.8,37.81,406894.0,36.7117,36.7311,36.6729,36.6826,406894.0
2024-04-29 12:00:00,37.8,37.8,37.78,37.8,545126.0,36.6729,36.6729,36.6535,36.6729,545126.0
2024-04-29 12:10:00,37.8,37.8,37.78,37.8,168429.0,36.6729,36.6729,36.6535,36.6729,168429.0
2024-04-29 12:20:00,37.8,37.8,37.76,37.77,155699.0,36.6729,36.6729,36.634,36.6438,155699.0
2024-04-29 12:30:00,37.77,37.8,37.75,37.78,315850.0,36.6438,36.6729,36.6243,36.6535,315850.0
2024-04-29 12:40:00,37.79,37.79,37.72,37.73,305730.0,36.6632,36.6632,36.5952,36.6049,305730.0
2024-04-29 12:50:00,37.73,37.74,37.71,37.72,236888.0,36.6049,36.6146,36.5855,36.5952,236888.0
2024-04-29 13:00:00,37.72,37.75,37.71,37.75,270875.0,36.5952,36.6243,36.5855,36.6243,270875.0
2024-04-29 13:10:00,37.74,37.75,37.7,37.73,268739.0,36.6146,36.6243,36.5758,36.6049,268739.0
2024-04-29 13:20:00,37.73,37.76,37.72,37.76,233450.0,36.6049,36.634,36.5952,36.634,233450.0
2024-04-29 13:30:00,37.76,37.8,37.74,37.77,274795.0,36.634,36.6729,36.6146,36.6438,274795.0
2024-04-29 13:40:00,37.77,37.8,37.74,37.77,641622.0,36.6438,36.6729,36.6146,36.6438,641622.0
2024-04-29 13:50:00,37.76,37.78,37.7,37.7,359335.0,36.634,36.6535,36.5758,36.5758,359335.0
2024-04-29 14:00:00,37.7,37.75,37.69,37.75,627425.0,36.5758,36.6243,36.5661,36.6243,627425.0
2024-04-29 14:10:00,37.75,37.76,37.72,37.73,343468.0,36.6243,36.634,36.5952,36.6049,343468.0
2024-04-29 14:20:00,37.74,37.75,37.7,37.71,338966.0,36.6146,36.6243,36.5758,36.5855,338966.0
2024-04-29 14:30:00,37.72,37.72,37.62,37.66,792083.0,36.5952,36.5952,36.4982,36.537,792083.0
2024-04-29 14:40:00,37.66,37.7,37.66,37.69,268411.0,36.537,36.5758,36.537,36.5661,268411.0
2024-04-29 14:50:00,37.69,37.71,37.62,37.63,397443.0,36.5661,36.5855,36.4982,36.5079,397443.0
2024-04-29 15:00:00,37.62,37.62,37.45,37.51,1051050.0,36.4982,36.4982,36.3333,36.3915,1051050.0
2024-04-29 15:10:00,37.51,37.53,37.45,37.53,862264.0,36.3915,36.4109,36.3333,36.4109,862264.0
2024-04-29 15:20:00,37.53,37.56,37.48,37.51,562082.0,36.4109,36.44,36.3624,36.3915,562082.0
2024-04-29 15:30:00,37.51,37.56,37.49,37.52,684657.0,36.3915,36.44,36.3721,36.4012,684657.0
2024-04-29 15:40:00,37.52,37.55,37.47,37.48,1015318.0,36.4012,36.4303,36.3527,36.3624,1015318.0
2024-04-29 15:50:00,37.47,37.56,37.47,37.56,2650418.0,36.3527,36.44,36.3527,36.44,2650418.0
2024-04-30 09:30:00,37.34,37.57,37.31,37.47,1318965.0,36.2266,36.4497,36.1975,36.3527,1318965.0
2024-04-30 09:40:00,37.47,37.58,37.46,37.48,458255.0,36.3527,36.4594,36.343,36.3624,458255.0
2024-04-30 09:50:00,37.48,37.52,37.38,37.44,534435.0,36.3624,36.4012,36.2654,36.3236,534435.0
2024-04-30 10:00:00,37.43,37.5,37.38,37.46,502470.0,36.3139,36.3818,36.2654,36.343,502470.0
2024-04-30 10:10:00,37.47,37.57,37.45,37.53,429907.0,36.3527,36.4497,36.3333,36.4109,429907.0
2024-04-30 10:20:00,37.54,37.6,37.48,37.48,482584.0,36.4206,36.4788,36.3624,36.3624,482584.0
2024-04-30 10:30:00,37.48,37.52,37.45,37.52,409102.0,36.3624,36.4012,36.3333,36.4012,409102.0
2024-04-30 10:40:00,37.51,37.65,37.51,37.63,379588.0,36.3915,36.5273,36.3915,36.5079,379588.0
2024-04-30 10:50:00,37.63,37.67,37.62,37.64,485853.0,36.5079,36.5467,36.4982,36.5176,485853.0
2024-04-30 11:00:00,37.65,37.65,37.53,37.54,434255.0,36.5273,36.5273,36.4109,36.4206,434255.0
2024-04-30 11:10:00,37.55,37.58,37.48,37.54,399611.0,36.4303,36.4594,36.3624,36.4206,399611.0
2024-04-30 11:20:00,37.54,37.56,37.5,37.52,283910.0,36.4206,36.44,36.3818,36.4012,283910.0
2024-04-30 11:30:00,37.52,37.52,37.47,37.5,272238.0,36.4012,36.4012,36.3527,36.3818,272238.0
2024-04-30 11:40:00,37.5,37.51,37.45,37.45,267651.0,36.3818,36.3915,36.3333,36.3333,267651.0
2024-04-30 11:50:00,37.45,37.51,37.42,37.47,268585.0,36.3333,36.3915,36.3042,36.3527,268585.0
2024-04-30 12:00:00,37.46,37.47,37.41,37.44,236829.0,36.343,36.3527,36.2945,36.3236,236829.0
2024-04-30 12:10:00,37.44,37.45,37.41,37.42,194538.0,36.3236,36.3333,36.2945,36.3042,194538.0
2024-04-30 12:20:00,37.42,37.47,37.4,37.41,303534.0,36.3042,36.3527,36.2848,36.2945,303534.0
2024-04-30 12:30:00,37.41,37.42,37.28,37.33,253604.0,36.2945,36.3042,36.1684,36.2169,253604.0
2024-04-30 12:40:00,37.33,37.34,37.27,37.3,286830.0,36.2169,36.2266,36.1587,36.1878,286830.0
2024-04-30 12:50:00,37.3,37.32,37.27,37.27,346551.0,36.1878,36.2072,36.1587,36.1587,346551.0
2024-04-30 13:00:00,37.27,37.32,37.24,37.29,468633.0,36.1587,36.2072,36.1296,36.1781,468633.0
2024-04-30 13:10:00,37.28,37.3,37.24,37.28,309646.0,36.1684,36.1878,36.1296,36.1684,309646.0
2024-04-30 13:20:00,37.28,37.3,37.27,37.29,333737.0,36.1684,36.1878,36.1587,36.1781,333737.0
2024-04-30 13:30:00,37.29,37.3,37.27,37.3,325338.0,36.1781,36.1878,36.1587,36.1878,325338.0
2024-04-30 13:40:00,37.3,37.35,37.29,37.33,531528.0,36.1878,36.2363,36.1781,36.2169,531528.0
2024-04-30 13:50:00,37.33,37.37,37.32,37.37,651828.0,36.2169,36.2557,36.2072,36.2557,651828.0
2024-04-30 14:00:00,37.37,37.37,37.3,37.3,363843.0,36.2557,36.2557,36.1878,36.1878,363843.0
2024-04-30 14:10:00,37.31,37.32,37.26,37.29,300674.0,36.1975,36.2072,36.149,36.1781,300674.0
2024-04-30 14:20:00,37.29,37.31,37.2,37.23,417674.0,36.1781,36.1975,36.0907,36.1199,417674.0
2024-04-30 14:30:00,37.23,37.25,37.17,37.22,1651526.0,36.1199,36.1393,36.0616,36.1102,1651526.0
2024-04-30 14:40:00,37.23,37.23,37.13,37.15,680178.0,36.1199,36.1199,36.0228,36.0422,680178.0
2024-04-30 14:50:00,37.14,37.17,37.1,37.14,511585.0,36.0325,36.0616,35.9937,36.0325,511585.0
2024-04-30 15:00:00,37.14,37.18,37.13,37.16,416463.0,36.0325,36.0713,36.0228,36.0519,416463.0
2024-04-30 15:10:00,37.16,37.17,37.08,37.09,467581.0,36.0519,36.0616,35.9743,35.984,467581.0
2024-04-30 15:20:00,37.09,37.13,37.07,37.09,602422.0,35.984,36.0228,35.9646,35.984,602422.0
2024-04-30 15:30:00,37.09,37.1,37.04,37.08,614129.0,35.984,35.9937,35.9355,35.9743,614129.0
2024-04-30 15:40:00,37.08,37.1,37.03,37.09,959736.0,35.9743,35.9937,35.9258,35.984,959736.0
2024-04-30 15:50:00,37.09,37.09,36.98,37.01,3067517.0,35.984,35.984,35.8773,35.9064,3067517.0
2024-05-01 09:30:00,37.21,37.41,37.02,37.18,1389146.0,36.1004,36.2945,35.9161,36.0713,1389146.0
2024-05-01 09:40:00,37.18,37.21,36.96,36.99,893642.0,36.0713,36.1004,35.8579,35.887,893642.0
2024-05-01 09:50:00,37.0,37.06,36.92,37.05,777852.0,35.8967,35.9549,35.8191,35.9452,777852.0
2024-05-01 10:00:00,37.05,37.15,36.97,37.12,471760.0,35.9452,36.0422,35.8676,36.0131,471760.0
2024-05-01 10:10:00,37.13,37.13,37.06,37.08,378902.0,36.0228,36.0228,35.9549,35.9743,378902.0
2024-05-01 10:20:00,37.08,37.1,37.03,37.05,304942.0,35.9743,35.9937,35.9258,35.9452,304942.0
2024-05-01 10:30:00,37.04,37.08,37.03,37.05,326642.0,35.9355,35.9743,35.9258,35.9452,326642.0
2024-05-01 10:40:00,37.04,37.09,37.01,37.09,308869.0,35.9355,35.984,35.9064,35.984,308869.0
2024-05-01 10:50:00,37.09,37.09,37.03,37.08,301292.0,35.984,35.984,35.9258,35.9743,301292.0
2024-05-01 11:00:00,37.08,37.1,37.05,37.06,218113.0,35.9743,35.9937,35.9452,35.9549,218113.0
2024-05-01 11:10:00,37.07,37.07,37.0,37.02,354914.0,35.9646,35.9646,35.8967,35.9161,354914.0
2024-05-01 11:20:00,37.02,37.08,37.02,37.08,241866.0,35.9161,35.9743,35.9161,35.9743,241866.0
2024-05-01 11:30:00,37.07,37.09,37.02,37.04,499537.0,35.9646,35.984,35.9161,35.9355,499537.0
2024-05-01 11:40:00,37.04,37.05,37.0,37.01,633009.0,35.9355,35.9452,35.8967,35.9064,633009.0
2024-05-01 11:50:00,37.01,37.08,36.97,37.05,873919.0,35.9064,35.9743,35.8676,35.9452,873919.0
2024-05-01 12:00:00,37.05,37.07,36.99,37.02,257309.0,35.9452,35.9646,35.887,35.9161,257309.0
2024-05-01 12:10:00,37.01,37.04,36.97,36.98,409718.0,35.9064,35.9355,35.8676,35.8773,409718.0
2024-05-01 12:20:00,36.97,36.98,36.92,36.94,420490.0,35.8676,35.8773,35.8191,35.8385,420490.0
2024-05-01 12:30:00,36.94,36.97,36.93,36.94,334918.0,35.8385,35.8676,35.8288,35.8385,334918.0
2024-05-01 12:40:00,36.94,36.95,36.91,36.93,297180.0,35.8385,35.8482,35.8094,35.8288,297180.0
2024-05-01 12:50:00,36.93,36.93,36.91,36.91,188356.0,35.8288,35.8288,35.8094,35.8094,188356.0
2024-05-01 13:00:00,36.91,36.93,36.82,36.84,529890.0,35.8094,35.8288,35.7221,35.7415,529890.0
2024-05-01 13:10:00,36.84,36.85,36.77,36.8,425172.0,35.7415,35.7512,35.6736,35.7027,425172.0
2024-05-01 13:20:00,36.8,36.89,36.8,36.88,297682.0,35.7027,35.79,35.7027,35.7803,297682.0
2024-05-01 13:30:00,36.88,37.01,36.87,36.98,341494.0,35.7803,35.9064,35.7706,35.8773,341494.0
2024-05-01 13:40:00,36.98,36.98,36.93,36.94,178051.0,35.8773,35.8773,35.8288,35.8385,178051.0
2024-05-01 13:50:00,36.94,36.96,36.89,36.94,586679.0,35.8385,35.8579,35.79,35.8385,586679.0
2024-05-01 14:00:00,36.94,37.0,36.89,36.95,586109.0,35.8385,35.8967,35.79,35.8482,586109.0
2024-05-01 14:10:00,36.95,36.98,36.89,36.93,357758.0,35.8482,35.8773,35.79,35.8288,357758.0
2024-05-01 14:20:00,36.94,37.04,36.91,37.04,581579.0,35.8385,35.9355,35.8094,35.9355,581579.0
2024-05-01 14:30:00,37.04,37.18,36.89,37.18,1233423.0,35.9355,36.0713,35.79,36.0713,1233423.0
2024-05-01 14:40:00,37.18,37.43,37.15,37.42,1073603.0,36.0713,36.3139,36.0422,36.3042,1073603.0
2024-05-01 14:50:00,37.41,37.49,37.4,37.47,1012543.0,36.2945,36.3721,36.2848,36.3527,1012543.0
2024-05-01 15:00:00,37.48,37.51,37.33,37.39,1201342.0,36.3624,36.3915,36.2169,36.2751,1201342.0
2024-05-01 15:10:00,37.4,37.43,37.33,37.38,898631.0,36.2848,36.3139,36.2169,36.2654,898631.0
2024-05-01 15:20:00,37.37,37.41,37.26,37.37,1302708.0,36.2557,36.2945,36.149,36.2557,1302708.0
2024-05-01 15:30:00,37.37,37.37,37.11,37.16,1582001.0,36.2557,36.2557,36.0034,36.0519,1582001.0
2024-05-01 15:40:00,37.16,37.21,37.09,37.17,1025541.0,36.0519,36.1004,35.984,36.0616,1025541.0
2024-05-01 15:50:00,37.16,37.17,36.93,36.95,2657646.0,36.0519,36.0616,35.8288,35.8482,2657646.0
2024-05-02 09:30:00,37.37,37.49,37.17,37.25,1260362.0,36.2557,36.3721,36.0616,36.1393,1260362.0
2024-05-02 09:40:00,37.24,37.29,37.03,37.13,625313.0,36.1296,36.1781,35.9258,36.0228,625313.0
2024-05-02 09:50:00,37.13,37.17,37.09,37.15,741033.0,36.0228,36.0616,35.984,36.0422,741033.0
2024-05-02 10:00:00,37.15,37.15,36.91,36.93,636370.0,36.0422,36.0422,35.8094,35.8288,636370.0
2024-05-02 10:10:00,36.94,37.03,36.92,36.96,732769.0,35.8385,35.9258,35.8191,35.8579,732769.0
2024-05-02 10:20:00,36.95,37.02,36.89,37.0,757255.0,35.8482,35.9161,35.79,35.8967,757255.0
2024-05-02 10:30:00,37.0,37.0,36.94,36.96,562296.0,35.8967,35.8967,35.8385,35.8579,562296.0
2024-05-02 10:40:00,36.97,36.97,36.81,36.87,581677.0,35.8676,35.8676,35.7124,35.7706,581677.0
2024-05-02 10:50:00,36.87,36.89,36.82,36.85,641278.0,35.7706,35.79,35.7221,35.7512,641278.0
2024-05-02 11:00:00,36.85,36.92,36.84,36.92,516450.0,35.7512,35.8191,35.7415,35.8191,516450.0
2024-05-02 11:10:00,36.91,36.94,36.86,36.9,536632.0,35.8094,35.8385,35.7609,35.7997,536632.0
2024-05-02 11:20:00,36.9,36.92,36.8,36.82,500606.0,35.7997,35.8191,35.7027,35.7221,500606.0
2024-05-02 11:30:00,36.82,36.83,36.7,36.72,534836.0,35.7221,35.7318,35.6057,35.6251,534836.0
2024-05-02 11:40:00,36.72,36.8,36.72,36.79,435462.0,35.6251,35.7027,35.6251,35.693,435462.0
2024-05-02 11:50:00,36.79,36.82,36.76,36.77,314807.0,35.693,35.7221,35.6639,35.6736,314807.0
2024-05-02 12:00:00,36.77,36.77,36.69,36.71,479613.0,35.6736,35.6736,35.596,35.6154,479613.0
2024-05-02 12:10:00,36.72,36.73,36.69,36.72,409231.0,35.6251,35.6348,35.596,35.6251,409231.0
2024-05-02 12:20:00,36.72,36.76,36.69,36.71,462998.0,35.6251,35.6639,35.596,35.6154,462998.0
2024-05-02 12:30:00,36.7,36.73,36.65,36.72,804227.0,35.6057,35.6348,35.5571,35.6251,804227.0
2024-05-02 12:40:00,36.72,36.77,36.71,36.75,358047.0,35.6251,35.6736,35.6154,35.6542,358047.0
2024-05-02 12:50:00,36.75,36.77,36.73,36.76,302296.0,35.6542,35.6736,35.6348,35.6639,302296.0
2024-05-02 13:00:00,36.76,36.81,36.75,36.8,273288.0,35.6639,35.7124,35.6542,35.7027,273288.0
2024-05-02 13:10:00,36.81,36.91,36.8,36.86,328065.0,35.7124,35.8094,35.7027,35.7609,328065.0
2024-05-02 13:20:00,36.86,36.92,36.84,36.92,585756.0,35.7609,35.8191,35.7415,35.8191,585756.0
2024-05-02 13:30:00,36.91,36.92,36.85,36.86,529481.0,35.8094,35.8191,35.7512,35.7609,529481.0
2024-05-02 13:40:00,36.87,36.89,36.85,36.87,425521.0,35.7706,35.79,35.7512,35.7706,425521.0
2024-05-02 13:50:00,36.87,36.9,36.85,36.88,443535.0,35.7706,35.7997,35.7512,35.7803,443535.0
2024-05-02 14:00:00,36.88,36.89,36.84,36.87,763045.0,35.7803,35.79,35.7415,35.7706,763045.0
2024-05-02 14:10:00,36.87,36.87,36.79,36.82,1501412.0,35.7706,35.7706,35.693,35.7221,1501412.0
2024-05-02 14:20:00,36.82,36.88,36.81,36.87,522506.0,35.7221,35.7803,35.7124,35.7706,522506.0
2024-05-02 14:30:00,36.88,36.97,36.86,36.95,590380.0,35.7803,35.8676,35.7609,35.8482,590380.0
2024-05-02 14:40:00,36.96,36.98,36.87,36.96,1379054.0,35.8579,35.8773,35.7706,35.8579,1379054.0
2024-05-02 14:50:00,36.95,36.98,36.91,36.91,1107784.0,35.8482,35.8773,35.8094,35.8094,1107784.0
2024-05-02 15:00:00,36.91,36.96,36.82,36.96,915384.0,35.8094,35.8579,35.7221,35.8579,915384.0
2024-05-02 15:10:00,36.95,36.97,36.85,36.87,762030.0,35.8482,35.8676,35.7512,35.7706,762030.0
2024-05-02 15:20:00,36.88,36.93,36.87,36.88,668333.0,35.7803,35.8288,35.7706,35.7803,668333.0
2024-05-02 15:30:00,36.87,36.88,36.78,36.81,1053129.0,35.7706,35.7803,35.6833,35.7124,1053129.0
2024-05-02 15:40:00,36.81,36.85,36.78,36.84,1021937.0,35.7124,35.7512,35.6833,35.7415,1021937.0
2024-05-02 15:50:00,36.83,36.89,36.79,36.89,2644466.0,35.7318,35.79,35.693,35.79,2644466.0
2024-05-03 09:30:00,37.25,37.53,37.16,37.31,3518828.0,36.1393,36.4109,36.0519,36.1975,3518828.0
2024-05-03 09:40:00,37.32,37.44,37.24,37.4,1878310.0,36.2072,36.3236,36.1296,36.2848,1878310.0
2024-05-03 09:50:00,37.4,37.47,37.34,37.41,1616518.0,36.2848,36.3527,36.2266,36.2945,1616518.0
2024-05-03 10:00:00,37.42,37.52,37.21,37.27,2000260.0,36.3042,36.4012,36.1004,36.1587,2000260.0
2024-05-03 10:10:00,37.27,37.3,37.17,37.19,1094727.0,36.1587,36.1878,36.0616,36.081,1094727.0
2024-05-03 10:20:00,37.2,37.2,37.08,37.16,969820.0,36.0907,36.0907,35.9743,36.0519,969820.0
2024-05-03 10:30:00,37.17,37.24,37.15,37.16,740194.0,36.0616,36.1296,36.0422,36.0519,740194.0
2024-05-03 10:40:00,37.16,37.24,37.16,37.21,410481.0,36.0519,36.1296,36.0519,36.1004,410481.0
2024-05-03 10:50:00,37.22,37.23,37.15,37.18,455298.0,36.1102,36.1199,36.0422,36.0713,455298.0
2024-05-03 11:00:00,37.2,37.24,37.17,37.2,591760.0,36.0907,36.1296,36.0616,36.0907,591760.0
2024-05-03 11:10:00,37.2,37.24,37.18,37.2,344531.0,36.0907,36.1296,36.0713,36.0907,344531.0
2024-05-03 11:20:00,37.2,37.24,37.18,37.2,609225.0,36.0907,36.1296,36.0713,36.0907,609225.0
2024-05-03 11:30:00,37.21,37.24,37.2,37.22,452970.0,36.1004,36.1296,36.0907,36.1102,452970.0
2024-05-03 11:40:00,37.22,37.27,37.19,37.24,458470.0,36.1102,36.1587,36.081,36.1296,458470.0
2024-05-03 11:50:00,37.24,37.26,37.22,37.23,563770.0,36.1296,36.149,36.1102,36.1199,563770.0
2024-05-03 12:00:00,37.24,37.26,37.22,37.23,300914.0,36.1296,36.149,36.1102,36.1199,300914.0
2024-05-03 12:10:00,37.24,37.25,37.2,37.21,307418.0,36.1296,36.1393,36.0907,36.1004,307418.0
2024-05-03 12:20:00,37.21,37.26,37.2,37.25,289547.0,36.1004,36.149,36.0907,36.1393,289547.0
2024-05-03 12:30:00,37.24,37.27,37.23,37.26,575809.0,36.1296,36.1587,36.1199,36.149,575809.0
2024-05-03 12:40:00,37.27,37.28,37.2,37.22,229349.0,36.1587,36.1684,36.0907,36.1102,229349.0
2024-05-03 12:50:00,37.21,37.23,37.17,37.2,301932.0,36.1004,36.1199,36.0616,36.0907,301932.0
2024-05-03 13:00:00,37.21,37.22,37.18,37.2,384535.0,36.1004,36.1102,36.0713,36.0907,384535.0
2024-05-03 13:10:00,37.21,37.24,37.17,37.17,493753.0,36.1004,36.1296,36.0616,36.0616,493753.0
2024-05-03 13:20:00,37.17,37.19,37.15,37.18,320542.0,36.0616,36.081,36.0422,36.0713,320542.0
2024-05-03 13:30:00,37.18,37.23,37.16,37.23,254415.0,36.0713,36.1199,36.0519,36.1199,254415.0
2024-05-03 13:40:00,37.23,37.27,37.22,37.25,238105.0,36.1199,36.1587,36.1102,36.1393,238105.0
2024-05-03 13:50:00,37.25,37.29,37.24,37.24,473267.0,36.1393,36.1781,36.1296,36.1296,473267.0
2024-05-03 14:00:00,37.26,37.29,37.25,37.27,371365.0,36.149,36.1781,36.1393,36.1587,371365.0
2024-05-03 14:10:00,37.27,37.27,37.23,37.23,369566.0,36.1587,36.1587,36.1199,36.1199,369566.0
2024-05-03 14:20:00,37.23,37.26,37.22,37.23,370330.0,36.1199,36.149,36.1102,36.1199,370330.0
2024-05-03 14:30:00,37.23,37.24,37.21,37.22,259930.0,36.1199,36.1296,36.1004,36.1102,259930.0
2024-05-03 14:40:00,37.22,37.22,37.17,37.2,337656.0,36.1102,36.1102,36.0616,36.0907,337656.0
2024-05-03 14:50:00,37.2,37.21,37.17,37.19,331856.0,36.0907,36.1004,36.0616,36.081,331856.0
2024-05-03 15:00:00,37.19,37.19,37.15,37.18,874898.0,36.081,36.081,36.0422,36.0713,874898.0
2024-05-03 15:10:00,37.18,37.18,37.12,37.17,553830.0,36.0713,36.0713,36.0131,36.0616,553830.0
2024-05-03 15:20:00,37.18,37.21,37.16,37.2,296021.0,36.0713,36.1004,36.0519,36.0907,296021.0
2024-05-03 15:30:00,37.19,37.21,37.16,37.19,581294.0,36.081,36.1004,36.0519,36.081,581294.0
2024-05-03 15:40:00,37.2,37.24,37.19,37.22,786668.0,36.0907,36.1296,36.081,36.1102,786668.0
2024-05-03 15:50:00,37.21,37.27,37.2,37.23,2398444.0,36.1004,36.1587,36.0907,36.1199,2398444.0
2024-05-06 09:30:00,37.66,37.78,37.36,37.43,1123604.0,36.537,36.6535,36.246,36.3139,1123604.0
2024-05-06 09:40:00,37.44,37.56,37.41,37.44,498073.0,36.3236,36.44,36.2945,36.3236,498073.0
2024-05-06 09:50:00,37.44,37.57,37.42,37.49,697100.0,36.3236,36.4497,36.3042,36.3721,697100.0
2024-05-06 10:00:00,37.5,37.6,37.47,37.58,1013699.0,36.3818,36.4788,36.3527,36.4594,1013699.0
2024-05-06 10:10:00,37.58,37.69,37.56,37.61,1105237.0,36.4594,36.5661,36.44,36.4885,1105237.0
2024-05-06 10:20:00,37.61,37.65,37.59,37.63,734249.0,36.4885,36.5273,36.4691,36.5079,734249.0
2024-05-06 10:30:00,37.63,37.65,37.56,37.61,710093.0,36.5079,36.5273,36.44,36.4885,710093.0
2024-05-06 10:40:00,37.61,37.62,37.57,37.59,372964.0,36.4885,36.4982,36.4497,36.4691,372964.0
2024-05-06 10:50:00,37.59,37.61,37.54,37.56,378467.0,36.4691,36.4885,36.4206,36.44,378467.0
2024-05-06 11:00:00,37.56,37.57,37.51,37.55,471269.0,36.44,36.4497,36.3915,36.4303,471269.0
2024-05-06 11:10:00,37.55,37.56,37.51,37.53,440674.0,36.4303,36.44,36.3915,36.4109,440674.0
2024-05-06 11:20:00,37.54,37.55,37.46,37.49,522031.0,36.4206,36.4303,36.343,36.3721,522031.0
2024-05-06 11:30:00,37.5,37.54,37.47,37.54,320541.0,36.3818,36.4206,36.3527,36.4206,320541.0
2024-05-06 11:40:00,37.54,37.57,37.52,37.55,283517.0,36.4206,36.4497,36.4012,36.4303,283517.0
2024-05-06 11:50:00,37.55,37.57,37.53,37.56,339940.0,36.4303,36.4497,36.4109,36.44,339940.0
2024-05-06 12:00:00,37.56,37.56,37.52,37.53,215306.0,36.44,36.44,36.4012,36.4109,215306.0
2024-05-06 12:10:00,37.54,37.54,37.49,37.5,351746.0,36.4206,36.4206,36.3721,36.3818,351746.0
2024-05-06 12:20:00,37.5,37.52,37.48,37.52,245941.0,36.3818,36.4012,36.3624,36.4012,245941.0
2024-05-06 12:30:00,37.52,37.56,37.51,37.55,374716.0,36.4012,36.44,36.3915,36.4303,374716.0
2024-05-06 12:40:00,37.56,37.6,37.55,37.59,394915.0,36.44,36.4788,36.4303,36.4691,394915.0
2024-05-06 12:50:00,37.59,37.61,37.56,37.58,366202.0,36.4691,36.4885,36.44,36.4594,366202.0
2024-05-06 13:00:00,37.58,37.64,37.58,37.61,699891.0,36.4594,36.5176,36.4594,36.4885,699891.0
2024-05-06 13:10:00,37.61,37.63,37.61,37.62,317208.0,36.4885,36.5079,36.4885,36.4982,317208.0
2024-05-06 13:20:00,37.63,37.64,37.6,37.62,255866.0,36.5079,36.5176,36.4788,36.4982,255866.0
2024-05-06 13:30:00,37.62,37.68,37.61,37.65,600025.0,36.4982,36.5564,36.4885,36.5273,600025.0
2024-05-06 13:40:00,37.65,37.66,37.63,37.65,326551.0,36.5273,36.537,36.5079,36.5273,326551.0
2024-05-06 13:50:00,37.65,37.68,37.63,37.64,825001.0,36.5273,36.5564,36.5079,36.5176,825001.0
2024-05-06 14:00:00,37.65,37.7,37.64,37.7,510121.0,36.5273,36.5758,36.5176,36.5758,510121.0
2024-05-06 14:10:00,37.7,37.74,37.68,37.7,855989.0,36.5758,36.6146,36.5564,36.5758,855989.0
2024-05-06 14:20:00,37.7,37.78,37.7,37.78,605189.0,36.5758,36.6535,36.5758,36.6535,605189.0
2024-05-06 14:30:00,37.78,37.79,37.71,37.72,861639.0,36.6535,36.6632,36.5855,36.5952,861639.0
2024-05-06 14:40:00,37.72,37.73,37.69,37.7,466474.0,36.5952,36.6049,36.5661,36.5758,466474.0
2024-05-06 14:50:00,37.71,37.71,37.65,37.66,450791.0,36.5855,36.5855,36.5273,36.537,450791.0
2024-05-06 15:00:00,37.67,37.67,37.6,37.62,530148.0,36.5467,36.5467,36.4788,36.4982,530148.0
2024-05-06 15:10:00,37.62,37.63,37.58,37.61,384672.0,36.4982,36.5079,36.4594,36.4885,384672.0
2024-05-06 15:20:00,37.62,37.63,37.59,37.59,490566.0,36.4982,36.5079,36.4691,36.4691,490566.0
2024-05-06 15:30:00,37.59,37.66,37.58,37.65,692311.0,36.4691,36.537,36.4594,36.5273,692311.0
2024-05-06 15:40:00,37.65,37.66,37.63,37.65,698536.0,36.5273,36.537,36.5079,36.5273,698536.0
2024-05-06 15:50:00,37.64,37.69,37.6,37.69,2975126.0,36.5176,36.5661,36.4788,36.5661,2975126.0
2024-05-07 09:30:00,37.7,37.99,37.69,37.95,2383987.0,36.5758,36.8572,36.5661,36.8184,2383987.0
2024-05-07 09:40:00,37.95,37.99,37.92,37.98,778659.0,36.8184,36.8572,36.7893,36.8475,778659.0
2024-05-07 09:50:00,37.98,38.05,37.97,38.02,1316044.0,36.8475,36.9154,36.8378,36.8863,1316044.0
2024-05-07 10:00:00,38.02,38.11,38.0,38.08,1110218.0,36.8863,36.9736,36.8669,36.9445,1110218.0
2024-05-07 10:10:00,38.08,38.11,38.05,38.07,564355.0,36.9445,36.9736,36.9154,36.9348,564355.0
2024-05-07 10:20:00,38.07,38.11,38.05,38.09,592599.0,36.9348,36.9736,36.9154,36.9542,592599.0
2024-05-07 10:30:00,38.09,38.11,38.07,38.09,387223.0,36.9542,36.9736,36.9348,36.9542,387223.0
2024-05-07 10:40:00,38.09,38.12,38.05,38.09,786145.0,36.9542,36.9833,36.9154,36.9542,786145.0
2024-05-07 10:50:00,38.09,38.12,38.06,38.1,476008.0,36.9542,36.9833,36.9251,36.9639,476008.0
2024-05-07 11:00:00,38.09,38.13,38.09,38.12,528396.0,36.9542,36.993,36.9542,36.9833,528396.0
2024-05-07 11:10:00,38.12,38.15,38.1,38.11,652020.0,36.9833,37.0124,36.9639,36.9736,652020.0
2024-05-07 11:20:00,38.1,38.12,38.03,38.04,384115.0,36.9639,36.9833,36.896,36.9057,384115.0
2024-05-07 11:30:00,38.04,38.05,37.91,37.93,558003.0,36.9057,36.9154,36.7796,36.799,558003.0
2024-05-07 11:40:00,37.93,37.97,37.9,37.95,395057.0,36.799,36.8378,36.7699,36.8184,395057.0
2024-05-07 11:50:00,37.95,37.98,37.95,37.95,441570.0,36.8184,36.8475,36.8184,36.8184,441570.0
2024-05-07 12:00:00,37.96,37.99,37.94,37.99,296088.0,36.8281,36.8572,36.8087,36.8572,296088.0
2024-05-07 12:10:00,37.98,38.0,37.97,37.98,324376.0,36.8475,36.8669,36.8378,36.8475,324376.0
2024-05-07 12:20:00,37.98,38.0,37.96,37.99,205935.0,36.8475,36.8669,36.8281,36.8572,205935.0
2024-05-07 12:30:00,37.98,37.99,37.95,37.98,318105.0,36.8475,36.8572,36.8184,36.8475,318105.0
2024-05-07 12:40:00,37.98,37.98,37.92,37.92,375099.0,36.8475,36.8475,36.7893,36.7893,375099.0
2024-05-07 12:50:00,37.93,37.97,37.88,37.96,478038.0,36.799,36.8378,36.7505,36.8281,478038.0
2024-05-07 13:00:00,37.97,38.0,37.96,37.98,265211.0,36.8378,36.8669,36.8281,36.8475,265211.0
2024-05-07 13:10:00,37.98,38.0,37.96,37.98,282954.0,36.8475,36.8669,36.8281,36.8475,282954.0
2024-05-07 13:20:00,37.97,38.02,37.97,37.98,307669.0,36.8378,36.8863,36.8378,36.8475,307669.0
2024-05-07 13:30:00,37.98,38.0,37.96,37.97,293950.0,36.8475,36.8669,36.8281,36.8378,293950.0
2024-05-07 13:40:00,37.97,37.98,37.91,37.91,314784.0,36.8378,36.8475,36.7796,36.7796,314784.0
2024-05-07 13:50:00,37.91,37.95,37.89,37.9,437146.0,36.7796,36.8184,36.7602,36.7699,437146.0
2024-05-07 14:00:00,37.91,37.95,37.88,37.9,245881.0,36.7796,36.8184,36.7505,36.7699,245881.0
2024-05-07 14:10:00,37.9,37.93,37.87,37.89,322705.0,36.7699,36.799,36.7408,36.7602,322705.0
2024-05-07 14:20:00,37.89,37.92,37.88,37.91,263521.0,36.7602,36.7893,36.7505,36.7796,263521.0
2024-05-07 14:30:00,37.91,37.93,37.88,37.91,492843.0,36.7796,36.799,36.7505,36.7796,492843.0
2024-05-07 14:40:00,37.91,37.96,37.9,37.91,488856.0,36.7796,36.8281,36.7699,36.7796,488856.0
2024-05-07 14:50:00,37.91,37.92,37.85,37.86,345879.0,36.7796,36.7893,36.7214,36.7311,345879.0
2024-05-07 15:00:00,37.85,37.89,37.82,37.88,479357.0,36.7214,36.7602,36.6923,36.7505,479357.0
2024-05-07 15:10:00,37.88,37.89,37.83,37.87,995904.0,36.7505,36.7602,36.702,36.7408,995904.0
2024-05-07 15:20:00,37.87,37.89,37.84,37.88,520143.0,36.7408,36.7602,36.7117,36.7505,520143.0
2024-05-07 15:30:00,37.88,37.9,37.85,37.86,625809.0,36.7505,36.7699,36.7214,36.7311,625809.0
2024-05-07 15:40:00,37.86,37.87,37.79,37.83,786569.0,36.7311,36.7408,36.6632,36.702,786569.0
2024-05-07 15:50:00,37.83,37.89,37.81,37.85,1792119.0,36.702,36.7602,36.6826,36.7214,1792119.0
2024-05-08 09:30:00,37.7,37.82,37.53,37.62,876393.0,36.5758,36.6923,36.4109,36.4982,876393.0
2024-05-08 09:40:00,37.62,37.68,37.57,37.64,700262.0,36.4982,36.5564,36.4497,36.5176,700262.0
2024-05-08 09:50:00,37.64,37.69,37.62,37.65,622335.0,36.5176,36.5661,36.4982,36.5273,622335.0
2024-05-08 10:00:00,37.65,37.68,37.59,37.61,583519.0,36.5273,36.5564,36.4691,36.4885,583519.0
2024-05-08 10:10:00,37.61,37.62,37.56,37.57,381879.0,36.4885,36.4982,36.44,36.4497,381879.0
2024-05-08 10:20:00,37.57,37.65,37.56,37.61,507193.0,36.4497,36.5273,36.44,36.4885,507193.0
2024-05-08 10:30:00,37.61,37.64,37.59,37.61,335978.0,36.4885,36.5176,36.4691,36.4885,335978.0
2024-05-08 10:40:00,37.61,37.7,37.6,37.67,691093.0,36.4885,36.5758,36.4788,36.5467,691093.0
2024-05-08 10:50:00,37.68,37.71,37.66,37.68,472325.0,36.5564,36.5855,36.537,36.5564,472325.0
2024-05-08 11:00:00,37.68,37.68,37.62,37.63,601636.0,36.5564,36.5564,36.4982,36.5079,601636.0
2024-05-08 11:10:00,37.63,37.67,37.61,37.66,573291.0,36.5079,36.5467,36.4885,36.537,573291.0
2024-05-08 11:20:00,37.67,37.7,37.65,37.66,407870.0,36.5467,36.5758,36.5273,36.537,407870.0
2024-05-08 11:30:00,37.66,37.67,37.62,37.63,490508.0,36.537,36.5467,36.4982,36.5079,490508.0
2024-05-08 11:40:00,37.63,37.66,37.61,37.64,287998.0,36.5079,36.537,36.4885,36.5176,287998.0
2024-05-08 11:50:00,37.65,37.66,37.62,37.64,307013.0,36.5273,36.537,36.4982,36.5176,307013.0
2024-05-08 12:00:00,37.64,37.67,37.63,37.66,169223.0,36.5176,36.5467,36.5079,36.537,169223.0
2024-05-08 12:10:00,37.66,37.69,37.65,37.69,494189.0,36.537,36.5661,36.5273,36.5661,494189.0
2024-05-08 12:20:00,37.69,37.7,37.66,37.67,288228.0,36.5661,36.5758,36.537,36.5467,288228.0
2024-05-08 12:30:00,37.66,37.67,37.6,37.61,356269.0,36.537,36.5467,36.4788,36.4885,356269.0
2024-05-08 12:40:00,37.61,37.62,37.6,37.61,323352.0,36.4885,36.4982,36.4788,36.4885,323352.0
2024-05-08 12:50:00,37.62,37.62,37.51,37.55,851336.0,36.4982,36.4982,36.3915,36.4303,851336.0
2024-05-08 13:00:00,37.55,37.64,37.53,37.62,376245.0,36.4303,36.5176,36.4109,36.4982,376245.0
2024-05-08 13:10:00,37.62,37.66,37.6,37.65,447236.0,36.4982,36.537,36.4788,36.5273,447236.0
2024-05-08 13:20:00,37.64,37.7,37.62,37.65,563032.0,36.5176,36.5758,36.4982,36.5273,563032.0
2024-05-08 13:30:00,37.64,37.66,37.6,37.6,368044.0,36.5176,36.537,36.4788,36.4788,368044.0
2024-05-08 13:40:00,37.6,37.62,37.58,37.59,305753.0,36.4788,36.4982,36.4594,36.4691,305753.0
2024-05-08 13:50:00,37.6,37.63,37.58,37.59,307859.0,36.4788,36.5079,36.4594,36.4691,307859.0
2024-05-08 14:00:00,37.59,37.64,37.59,37.63,312103.0,36.4691,36.5176,36.4691,36.5079,312103.0
2024-05-08 14:10:00,37.62,37.66,37.62,37.65,430756.0,36.4982,36.537,36.4982,36.5273,430756.0
2024-05-08 14:20:00,37.65,37.66,37.61,37.65,401056.0,36.5273,36.537,36.4885,36.5273,401056.0
2024-05-08 14:30:00,37.64,37.7,37.63,37.68,503309.0,36.5176,36.5758,36.5079,36.5564,503309.0
2024-05-08 14:40:00,37.68,37.72,37.67,37.69,727554.0,36.5564,36.5952,36.5467,36.5661,727554.0
2024-05-08 14:50:00,37.69,37.71,37.67,37.69,515098.0,36.5661,36.5855,36.5467,36.5661,515098.0
2024-05-08 15:00:00,37.68,37.73,37.66,37.7,710992.0,36.5564,36.6049,36.537,36.5758,710992.0
2024-05-08 15:10:00,37.7,37.74,37.69,37.73,1121801.0,36.5758,36.6146,36.5661,36.6049,1121801.0
2024-05-08 15:20:00,37.73,37.76,37.67,37.69,1200511.0,36.6049,36.634,36.5467,36.5661,1200511.0
2024-05-08 15:30:00,37.69,37.72,37.67,37.72,709877.0,36.5661,36.5952,36.5467,36.5952,709877.0
2024-05-08 15:40:00,37.72,37.73,37.68,37.72,684718.0,36.5952,36.6049,36.5564,36.5952,684718.0
2024-05-08 15:50:00,37.71,37.76,37.65,37.71,2714612.0,36.5855,36.634,36.5273,36.5855,2714612.0
2024-05-09 09:30:00,37.53,37.62,37.46,37.56,720050.0,36.4109,36.4982,36.343,36.44,720050.0
2024-05-09 09:40:00,37.55,37.76,37.52,37.75,732190.0,36.4303,36.634,36.4012,36.6243,732190.0
2024-05-09 09:50:00,37.75,37.91,37.74,37.89,866826.0,36.6243,36.7796,36.6146,36.7602,866826.0
2024-05-09 10:00:00,37.89,38.05,37.88,38.04,930840.0,36.7602,36.9154,36.7505,36.9057,930840.0
2024-05-09 10:10:00,38.04,38.09,38.01,38.03,796509.0,36.9057,36.9542,36.8766,36.896,796509.0
2024-05-09 10:20:00,38.02,38.09,37.98,38.08,632093.0,36.8863,36.9542,36.8475,36.9445,632093.0
2024-05-09 10:30:00,38.08,38.08,37.98,38.0,465972.0,36.9445,36.9445,36.8475,36.8669,465972.0
2024-05-09 10:40:00,38.0,38.02,37.98,38.0,360309.0,36.8669,36.8863,36.8475,36.8669,360309.0
2024-05-09 10:50:00,38.0,38.03,37.99,38.02,316090.0,36.8669,36.896,36.8572,36.8863,316090.0
2024-05-09 11:00:00,38.02,38.02,37.98,37.99,259453.0,36.8863,36.8863,36.8475,36.8572,259453.0
2024-05-09 11:10:00,37.99,38.01,37.97,37.97,228896.0,36.8572,36.8766,36.8378,36.8378,228896.0
2024-05-09 11:20:00,37.98,37.99,37.95,37.98,271172.0,36.8475,36.8572,36.8184,36.8475,271172.0
2024-05-09 11:30:00,37.98,38.0,37.96,37.97,233935.0,36.8475,36.8669,36.8281,36.8378,233935.0
2024-05-09 11:40:00,37.97,38.01,37.96,38.0,229099.0,36.8378,36.8766,36.8281,36.8669,229099.0
2024-05-09 11:50:00,38.01,38.02,37.99,38.0,194944.0,36.8766,36.8863,36.8572,36.8669,194944.0
2024-05-09 12:00:00,38.01,38.03,37.94,37.95,485330.0,36.8766,36.896,36.8087,36.8184,485330.0
2024-05-09 12:10:00,37.96,37.98,37.93,37.95,361149.0,36.8281,36.8475,36.799,36.8184,361149.0
2024-05-09 12:20:00,37.95,37.99,37.94,37.98,321853.0,36.8184,36.8572,36.8087,36.8475,321853.0
2024-05-09 12:30:00,37.98,37.99,37.9,37.97,469633.0,36.8475,36.8572,36.7699,36.8378,469633.0
2024-05-09 12:40:00,37.97,37.97,37.93,37.93,247272.0,36.8378,36.8378,36.799,36.799,247272.0
2024-05-09 12:50:00,37.94,37.94,37.9,37.91,255029.0,36.8087,36.8087,36.7699,36.7796,255029.0
2024-05-09 13:00:00,37.91,37.98,37.9,37.97,671217.0,36.7796,36.8475,36.7699,36.8378,671217.0
2024-05-09 13:10:00,37.98,38.01,37.97,37.98,420746.0,36.8475,36.8766,36.8378,36.8475,420746.0
2024-05-09 13:20:00,37.98,38.01,37.96,38.01,283439.0,36.8475,36.8766,36.8281,36.8766,283439.0
2024-05-09 13:30:00,38.0,38.01,37.99,38.0,179777.0,36.8669,36.8766,36.8572,36.8669,179777.0
2024-05-09 13:40:00,38.0,38.01,37.98,37.99,140407.0,36.8669,36.8766,36.8475,36.8572,140407.0
2024-05-09 13:50:00,37.98,38.0,37.98,38.0,107106.0,36.8475,36.8669,36.8475,36.8669,107106.0
2024-05-09 14:00:00,38.0,38.02,37.97,38.01,435744.0,36.8669,36.8863,36.8378,36.8766,435744.0
2024-05-09 14:10:00,38.01,38.04,38.0,38.04,301770.0,36.8766,36.9057,36.8669,36.9057,301770.0
2024-05-09 14:20:00,38.04,38.13,38.03,38.13,820587.0,36.9057,36.993,36.896,36.993,820587.0
2024-05-09 14:30:00,38.13,38.13,38.09,38.11,325036.0,36.993,36.993,36.9542,36.9736,325036.0
2024-05-09 14:40:00,38.1,38.2,38.09,38.2,579986.0,36.9639,37.0609,36.9542,37.0609,579986.0
2024-05-09 14:50:00,38.2,38.22,38.18,38.19,664775.0,37.0609,37.0803,37.0415,37.0512,664775.0
2024-05-09 15:00:00,38.19,38.25,38.17,38.25,601763.0,37.0512,37.1094,37.0318,37.1094,601763.0
2024-05-09 15:10:00,38.25,38.28,38.22,38.26,536272.0,37.1094,37.1385,37.0803,37.1191,536272.0
2024-05-09 15:20:00,38.25,38.31,38.25,38.3,651081.0,37.1094,37.1676,37.1094,37.1579,651081.0
2024-05-09 15:30:00,38.3,38.37,38.29,38.32,883780.0,37.1579,37.2259,37.1482,37.1774,883780.0
2024-05-09 15:40:00,38.33,38.36,38.29,38.36,1121296.0,37.1871,37.2162,37.1482,37.2162,1121296.0
2024-05-09 15:50:00,38.36,38.42,38.28,38.29,3547997.0,37.2162,37.2744,37.1385,37.1482,3547997.0
2024-05-10 09:30:00,38.48,38.72,38.44,38.7,1767331.0,37.3326,37.5654,37.2938,37.546,1767331.0
2024-05-10 09:40:00,38.71,38.71,38.62,38.67,1006208.0,37.5557,37.5557,37.4684,37.5169,1006208.0
2024-05-10 09:50:00,38.68,38.78,38.64,38.75,1111206.0,37.5266,37.6236,37.4878,37.5945,1111206.0
2024-05-10 10:00:00,38.74,38.75,38.67,38.73,898221.0,37.5848,37.5945,37.5169,37.5751,898221.0
2024-05-10 10:10:00,38.73,38.76,38.68,38.72,833389.0,37.5751,37.6042,37.5266,37.5654,833389.0
2024-05-10 10:20:00,38.72,38.73,38.63,38.64,672064.0,37.5654,37.5751,37.4781,37.4878,672064.0
2024-05-10 10:30:00,38.64,38.65,38.56,38.61,714114.0,37.4878,37.4975,37.4102,37.4587,714114.0
2024-05-10 10:40:00,38.61,38.63,38.55,38.55,449422.0,37.4587,37.4781,37.4005,37.4005,449422.0
2024-05-10 10:50:00,38.55,38.57,38.52,38.55,464205.0,37.4005,37.4199,37.3714,37.4005,464205.0
2024-05-10 11:00:00,38.55,38.56,38.42,38.45,445424.0,37.4005,37.4102,37.2744,37.3035,445424.0
2024-05-10 11:10:00,38.45,38.46,38.41,38.44,287137.0,37.3035,37.3132,37.2647,37.2938,287137.0
2024-05-10 11:20:00,38.44,38.45,38.38,38.41,412194.0,37.2938,37.3035,37.2356,37.2647,412194.0
2024-05-10 11:30:00,38.42,38.48,38.4,38.48,627678.0,37.2744,37.3326,37.255,37.3326,627678.0
2024-05-10 11:40:00,38.48,38.54,38.46,38.5,706847.0,37.3326,37.3908,37.3132,37.352,706847.0
2024-05-10 11:50:00,38.5,38.52,38.48,38.5,359690.0,37.352,37.3714,37.3326,37.352,359690.0
2024-05-10 12:00:00,38.5,38.54,38.49,38.53,515530.0,37.352,37.3908,37.3423,37.3811,515530.0
2024-05-10 12:10:00,38.52,38.58,38.49,38.5,668437.0,37.3714,37.4296,37.3423,37.352,668437.0
2024-05-10 12:20:00,38.5,38.51,38.41,38.41,342320.0,37.352,37.3617,37.2647,37.2647,342320.0
2024-05-10 12:30:00,38.42,38.44,38.38,38.43,329448.0,37.2744,37.2938,37.2356,37.2841,329448.0
2024-05-10 12:40:00,38.43,38.45,38.4,38.45,236622.0,37.2841,37.3035,37.255,37.3035,236622.0
2024-05-10 12:50:00,38.45,38.45,38.39,38.41,183721.0,37.3035,37.3035,37.2453,37.2647,183721.0
2024-05-10 13:00:00,38.41,38.41,38.32,38.37,268919.0,37.2647,37.2647,37.1774,37.2259,268919.0
2024-05-10 13:10:00,38.37,38.39,38.35,38.39,238704.0,37.2259,37.2453,37.2065,37.2453,238704.0
2024-05-10 13:20:00,38.39,38.4,38.37,38.38,205415.0,37.2453,37.255,37.2259,37.2356,205415.0
2024-05-10 13:30:00,38.38,38.44,38.36,38.44,442810.0,37.2356,37.2938,37.2162,37.2938,442810.0
2024-05-10 13:40:00,38.44,38.48,38.42,38.47,641694.0,37.2938,37.3326,37.2744,37.3229,641694.0
2024-05-10 13:50:00,38.47,38.48,38.45,38.48,239043.0,37.3229,37.3326,37.3035,37.3326,239043.0
2024-05-10 14:00:00,38.48,38.48,38.42,38.43,265526.0,37.3326,37.3326,37.2744,37.2841,265526.0
2024-05-10 14:10:00,38.43,38.46,38.42,38.44,194946.0,37.2841,37.3132,37.2744,37.2938,194946.0
2024-05-10 14:20:00,38.44,38.45,38.38,38.44,268647.0,37.2938,37.3035,37.2356,37.2938,268647.0
2024-05-10 14:30:00,38.43,38.44,38.36,38.37,261183.0,37.2841,37.2938,37.2162,37.2259,261183.0
2024-05-10 14:40:00,38.38,38.47,38.37,38.45,401544.0,37.2356,37.3229,37.2259,37.3035,401544.0
2024-05-10 14:50:00,38.45,38.49,38.44,38.48,372043.0,37.3035,37.3423,37.2938,37.3326,372043.0
2024-05-10 15:00:00,38.47,38.49,38.44,38.47,290490.0,37.3229,37.3423,37.2938,37.3229,290490.0
2024-05-10 15:10:00,38.47,38.5,38.45,38.49,435673.0,37.3229,37.352,37.3035,37.3423,435673.0
2024-05-10 15:20:00,38.5,38.54,38.49,38.54,569428.0,37.352,37.3908,37.3423,37.3908,569428.0
2024-05-10 15:30:00,38.54,38.55,38.49,38.51,668109.0,37.3908,37.4005,37.3423,37.3617,668109.0
2024-05-10 15:40:00,38.52,38.53,38.46,38.47,799005.0,37.3714,37.3811,37.3132,37.3229,799005.0
2024-05-10 15:50:00,38.47,38.52,38.44,38.45,2355855.0,37.3229,37.3714,37.2938,37.3035,2355855.0
2024-05-13 09:30:00,38.62,38.78,38.56,38.58,1202764.0,37.4684,37.6236,37.4102,37.4296,1202764.0
2024-05-13 09:40:00,38.59,38.63,38.52,38.63,595332.0,37.4393,37.4781,37.3714,37.4781,595332.0
2024-05-13 09:50:00,38.63,38.65,38.61,38.64,352384.0,37.4781,37.4975,37.4587,37.4878,352384.0
2024-05-13 10:00:00,38.64,38.64,38.6,38.63,337399.0,37.4878,37.4878,37.449,37.4781,337399.0
2024-05-13 10:10:00,38.63,38.64,38.6,38.63,329844.0,37.4781,37.4878,37.449,37.4781,329844.0
2024-05-13 10:20:00,38.63,38.63,38.57,38.59,363613.0,37.4781,37.4781,37.4199,37.4393,363613.0
2024-05-13 10:30:00,38.59,38.59,38.51,38.54,418452.0,37.4393,37.4393,37.3617,37.3908,418452.0
2024-05-13 10:40:00,38.54,38.56,38.44,38.47,601451.0,37.3908,37.4102,37.2938,37.3229,601451.0
2024-05-13 10:50:00,38.47,38.47,38.41,38.44,303975.0,37.3229,37.3229,37.2647,37.2938,303975.0
2024-05-13 11:00:00,38.44,38.46,38.4,38.45,273870.0,37.2938,37.3132,37.255,37.3035,273870.0
2024-05-13 11:10:00,38.45,38.51,38.44,38.48,450372.0,37.3035,37.3617,37.2938,37.3326,450372.0
2024-05-13 11:20:00,38.48,38.5,38.43,38.45,637917.0,37.3326,37.352,37.2841,37.3035,637917.0
2024-05-13 11:30:00,38.44,38.47,38.42,38.45,372356.0,37.2938,37.3229,37.2744,37.3035,372356.0
2024-05-13 11:40:00,38.46,38.48,38.39,38.43,539310.0,37.3132,37.3326,37.2453,37.2841,539310.0
2024-05-13 11:50:00,38.44,38.5,38.43,38.48,253508.0,37.2938,37.352,37.2841,37.3326,253508.0
2024-05-13 12:00:00,38.48,38.49,38.46,38.48,228299.0,37.3326,37.3423,37.3132,37.3326,228299.0
2024-05-13 12:10:00,38.48,38.49,38.44,38.45,206251.0,37.3326,37.3423,37.2938,37.3035,206251.0
2024-05-13 12:20:00,38.45,38.46,38.41,38.42,185874.0,37.3035,37.3132,37.2647,37.2744,185874.0
2024-05-13 12:30:00,38.42,38.43,38.4,38.43,274711.0,37.2744,37.2841,37.255,37.2841,274711.0
2024-05-13 12:40:00,38.43,38.45,38.4,38.44,171766.0,37.2841,37.3035,37.255,37.2938,171766.0
2024-05-13 12:50:00,38.44,38.45,38.42,38.45,386828.0,37.2938,37.3035,37.2744,37.3035,386828.0
2024-05-13 13:00:00,38.45,38.45,38.36,38.38,514393.0,37.3035,37.3035,37.2162,37.2356,514393.0
2024-05-13 13:10:00,38.38,38.38,38.33,38.36,485081.0,37.2356,37.2356,37.1871,37.2162,485081.0
2024-05-13 13:20:00,38.36,38.39,38.35,38.39,311432.0,37.2162,37.2453,37.2065,37.2453,311432.0
2024-05-13 13:30:00,38.39,38.41,38.37,38.38,303298.0,37.2453,37.2647,37.2259,37.2356,303298.0
2024-05-13 13:40:00,38.38,38.42,38.37,38.41,356711.0,37.2356,37.2744,37.2259,37.2647,356711.0
2024-05-13 13:50:00,38.41,38.43,38.4,38.4,191525.0,37.2647,37.2841,37.255,37.255,191525.0
2024-05-13 14:00:00,38.41,38.41,38.39,38.4,191309.0,37.2647,37.2647,37.2453,37.255,191309.0
2024-05-13 14:10:00,38.39,38.42,38.39,38.4,204820.0,37.2453,37.2744,37.2453,37.255,204820.0
2024-05-13 14:20:00,38.4,38.43,38.4,38.43,161319.0,37.255,37.2841,37.255,37.2841,161319.0
2024-05-13 14:30:00,38.43,38.45,38.42,38.45,233473.0,37.2841,37.3035,37.2744,37.3035,233473.0
2024-05-13 14:40:00,38.44,38.45,38.41,38.43,418515.0,37.2938,37.3035,37.2647,37.2841,418515.0
2024-05-13 14:50:00,38.43,38.44,38.38,38.4,371546.0,37.2841,37.2938,37.2356,37.255,371546.0
2024-05-13 15:00:00,38.4,38.43,38.39,38.4,576859.0,37.255,37.2841,37.2453,37.255,576859.0
2024-05-13 15:10:00,38.4,38.41,38.37,38.39,243594.0,37.255,37.2647,37.2259,37.2453,243594.0
2024-05-13 15:20:00,38.39,38.4,38.28,38.29,441663.0,37.2453,37.255,37.1385,37.1482,441663.0
2024-05-13 15:30:00,38.29,38.34,38.27,38.32,530232.0,37.1482,37.1968,37.1288,37.1774,530232.0
2024-05-13 15:40:00,38.32,38.34,38.23,38.26,554324.0,37.1774,37.1968,37.09,37.1191,554324.0
2024-05-13 15:50:00,38.26,38.31,38.18,38.24,2600420.0,37.1191,37.1676,37.0415,37.0997,2600420.0
2024-05-14 09:30:00,38.4,38.55,38.37,38.43,1326613.0,37.255,37.4005,37.2259,37.2841,1326613.0
2024-05-14 09:40:00,38.43,38.55,38.42,38.55,434605.0,37.2841,37.4005,37.2744,37.4005,434605.0
2024-05-14 09:50:00,38.55,38.64,38.51,38.61,782511.0,37.4005,37.4878,37.3617,37.4587,782511.0
2024-05-14 10:00:00,38.61,38.64,38.54,38.61,485745.0,37.4587,37.4878,37.3908,37.4587,485745.0
2024-05-14 10:10:00,38.61,38.63,38.5,38.52,526703.0,37.4587,37.4781,37.352,37.3714,526703.0
2024-05-14 10:20:00,38.52,38.56,38.52,38.54,319405.0,37.3714,37.4102,37.3714,37.3908,319405.0
2024-05-14 10:30:00,38.54,38.55,38.5,38.55,597151.0,37.3908,37.4005,37.352,37.4005,597151.0
2024-05-14 10:40:00,38.55,38.56,38.5,38.55,453240.0,37.4005,37.4102,37.352,37.4005,453240.0
2024-05-14 10:50:00,38.55,38.65,38.55,38.62,422719.0,37.4005,37.4975,37.4005,37.4684,422719.0
2024-05-14 11:00:00,38.63,38.65,38.6,38.64,232343.0,37.4781,37.4975,37.449,37.4878,232343.0
2024-05-14 11:10:00,38.65,38.7,38.62,38.7,507607.0,37.4975,37.546,37.4684,37.546,507607.0
2024-05-14 11:20:00,38.7,38.71,38.65,38.66,634728.0,37.546,37.5557,37.4975,37.5072,634728.0
2024-05-14 11:30:00,38.65,38.71,38.6,38.71,413255.0,37.4975,37.5557,37.449,37.5557,413255.0
2024-05-14 11:40:00,38.7,38.78,38.7,38.75,534932.0,37.546,37.6236,37.546,37.5945,534932.0
2024-05-14 11:50:00,38.75,38.77,38.7,38.71,377375.0,37.5945,37.6139,37.546,37.5557,377375.0
2024-05-14 12:00:00,38.7,38.74,38.69,38.7,295407.0,37.546,37.5848,37.5363,37.546,295407.0
2024-05-14 12:10:00,38.7,38.71,38.66,38.7,241926.0,37.546,37.5557,37.5072,37.546,241926.0
2024-05-14 12:20:00,38.7,38.73,38.68,38.73,410341.0,37.546,37.5751,37.5266,37.5751,410341.0
2024-05-14 12:30:00,38.73,38.79,38.71,38.76,569716.0,37.5751,37.6333,37.5557,37.6042,569716.0
2024-05-14 12:40:00,38.76,38.78,38.73,38.76,486340.0,37.6042,37.6236,37.5751,37.6042,486340.0
2024-05-14 12:50:00,38.76,38.77,38.74,38.77,193218.0,37.6042,37.6139,37.5848,37.6139,193218.0
2024-05-14 13:00:00,38.76,38.76,38.71,38.71,433143.0,37.6042,37.6042,37.5557,37.5557,433143.0
2024-05-14 13:10:00,38.72,38.73,38.67,38.68,261993.0,37.5654,37.5751,37.5169,37.5266,261993.0
2024-05-14 13:20:00,38.68,38.68,38.63,38.65,210309.0,37.5266,37.5266,37.4781,37.4975,210309.0
2024-05-14 13:30:00,38.65,38.66,38.6,38.62,244861.0,37.4975,37.5072,37.449,37.4684,244861.0
2024-05-14 13:40:00,38.62,38.64,38.6,38.62,151993.0,37.4684,37.4878,37.449,37.4684,151993.0
2024-05-14 13:50:00,38.62,38.65,38.58,38.59,253592.0,37.4684,37.4975,37.4296,37.4393,253592.0
2024-05-14 14:00:00,38.59,38.65,38.59,38.65,213869.0,37.4393,37.4975,37.4393,37.4975,213869.0
2024-05-14 14:10:00,38.65,38.67,38.64,38.65,227146.0,37.4975,37.5169,37.4878,37.4975,227146.0
2024-05-14 14:20:00,38.65,38.67,38.62,38.64,205868.0,37.4975,37.5169,37.4684,37.4878,205868.0
2024-05-14 14:30:00,38.65,38.67,38.62,38.66,327523.0,37.4975,37.5169,37.4684,37.5072,327523.0
2024-05-14 14:40:00,38.67,38.71,38.64,38.65,426686.0,37.5169,37.5557,37.4878,37.4975,426686.0
2024-05-14 14:50:00,38.65,38.66,38.62,38.64,222041.0,37.4975,37.5072,37.4684,37.4878,222041.0
2024-05-14 15:00:00,38.64,38.67,38.6,38.61,232255.0,37.4878,37.5169,37.449,37.4587,232255.0
2024-05-14 15:10:00,38.61,38.62,38.58,38.61,291919.0,37.4587,37.4684,37.4296,37.4587,291919.0
2024-05-14 15:20:00,38.6,38.61,38.57,38.6,324009.0,37.449,37.4587,37.4199,37.449,324009.0
2024-05-14 15:30:00,38.59,38.59,38.53,38.54,585529.0,37.4393,37.4393,37.3811,37.3908,585529.0
2024-05-14 15:40:00,38.53,38.6,38.53,38.55,666553.0,37.3811,37.449,37.3811,37.4005,666553.0
2024-05-14 15:50:00,38.55,38.62,38.49,38.5,3611389.0,37.4005,37.4684,37.3423,37.352,3611389.0
2024-05-15 09:30:00,38.8,39.24,38.8,39.23,2484049.0,37.643,38.0699,37.643,38.0602,2484049.0
2024-05-15 09:40:00,39.23,39.24,39.07,39.09,1018770.0,38.0602,38.0699,37.905,37.9244,1018770.0
2024-05-15 09:50:00,39.09,39.12,39.05,39.07,523065.0,37.9244,37.9535,37.8856,37.905,523065.0
2024-05-15 10:00:00,39.07,39.08,38.96,38.97,594419.0,37.905,37.9147,37.7983,37.808,594419.0
2024-05-15 10:10:00,38.98,39.0,38.9,39.0,469707.0,37.8177,37.8371,37.7401,37.8371,469707.0
2024-05-15 10:20:00,39.0,39.09,38.99,39.06,640693.0,37.8371,37.9244,37.8274,37.8953,640693.0
2024-05-15 10:30:00,39.05,39.08,39.01,39.02,483795.0,37.8856,37.9147,37.8468,37.8565,483795.0
2024-05-15 10:40:00,39.02,39.07,38.99,39.02,381909.0,37.8565,37.905,37.8274,37.8565,381909.0
2024-05-15 10:50:00,39.02,39.04,38.98,39.01,387836.0,37.8565,37.8759,37.8177,37.8468,387836.0
2024-05-15 11:00:00,39.0,39.01,38.91,38.91,282529.0,37.8371,37.8468,37.7498,37.7498,282529.0
2024-05-15 11:10:00,38.91,38.93,38.88,38.9,413470.0,37.7498,37.7692,37.7207,37.7401,413470.0
2024-05-15 11:20:00,38.91,38.94,38.87,38.93,281096.0,37.7498,37.7789,37.711,37.7692,281096.0
2024-05-15 11:30:00,38.94,38.95,38.87,38.89,365526.0,37.7789,37.7886,37.711,37.7304,365526.0
2024-05-15 11:40:00,38.88,38.92,38.87,38.91,325226.0,37.7207,37.7595,37.711,37.7498,325226.0
2024-05-15 11:50:00,38.91,38.91,38.85,38.87,454339.0,37.7498,37.7498,37.6915,37.711,454339.0
2024-05-15 12:00:00,38.88,38.88,38.81,38.83,288498.0,37.7207,37.7207,37.6527,37.6721,288498.0
2024-05-15 12:10:00,38.83,38.85,38.81,38.83,206974.0,37.6721,37.6915,37.6527,37.6721,206974.0
2024-05-15 12:20:00,38.83,38.87,38.81,38.87,295446.0,37.6721,37.711,37.6527,37.711,295446.0
2024-05-15 12:30:00,38.87,38.89,38.84,38.88,262586.0,37.711,37.7304,37.6818,37.7207,262586.0
2024-05-15 12:40:00,38.88,38.96,38.87,38.93,839184.0,37.7207,37.7983,37.711,37.7692,839184.0
2024-05-15 12:50:00,38.93,38.97,38.91,38.96,193960.0,37.7692,37.808,37.7498,37.7983,193960.0
2024-05-15 13:00:00,38.96,38.98,38.91,38.91,244045.0,37.7983,37.8177,37.7498,37.7498,244045.0
2024-05-15 13:10:00,38.92,38.92,38.89,38.9,309458.0,37.7595,37.7595,37.7304,37.7401,309458.0
2024-05-15 13:20:00,38.9,38.93,38.89,38.9,456228.0,37.7401,37.7692,37.7304,37.7401,456228.0
2024-05-15 13:30:00,38.91,38.91,38.87,38.88,481408.0,37.7498,37.7498,37.711,37.7207,481408.0
2024-05-15 13:40:00,38.87,38.88,38.8,38.82,322578.0,37.711,37.7207,37.643,37.6624,322578.0
2024-05-15 13:50:00,38.82,38.86,38.81,38.84,222426.0,37.6624,37.7012,37.6527,37.6818,222426.0
2024-05-15 14:00:00,38.84,38.86,38.83,38.84,219172.0,37.6818,37.7012,37.6721,37.6818,219172.0
2024-05-15 14:10:00,38.84,38.85,38.81,38.83,498056.0,37.6818,37.6915,37.6527,37.6721,498056.0
2024-05-15 14:20:00,38.83,38.84,38.8,38.82,238671.0,37.6721,37.6818,37.643,37.6624,238671.0
2024-05-15 14:30:00,38.82,38.83,38.78,38.8,311217.0,37.6624,37.6721,37.6236,37.643,311217.0
2024-05-15 14:40:00,38.8,38.82,38.77,38.8,229110.0,37.643,37.6624,37.6139,37.643,229110.0
2024-05-15 14:50:00,38.8,38.81,38.78,38.81,351566.0,37.643,37.6527,37.6236,37.6527,351566.0
2024-05-15 15:00:00,38.81,38.81,38.78,38.8,359988.0,37.6527,37.6527,37.6236,37.643,359988.0
2024-05-15 15:10:00,38.8,38.82,38.78,38.82,324378.0,37.643,37.6624,37.6236,37.6624,324378.0
2024-05-15 15:20:00,38.82,38.85,38.81,38.83,413684.0,37.6624,37.6915,37.6527,37.6721,413684.0
2024-05-15 15:30:00,38.83,38.85,38.8,38.84,476077.0,37.6721,37.6915,37.643,37.6818,476077.0
2024-05-15 15:40:00,38.85,38.91,38.84,38.9,730253.0,37.6915,37.7498,37.6818,37.7401,730253.0
2024-05-15 15:50:00,38.9,39.03,38.87,38.93,3941572.0,37.7401,37.8662,37.711,37.7692,3941572.0
2024-05-16 09:30:00,38.92,39.06,38.87,38.98,1482643.0,37.7595,37.8953,37.711,37.8177,1482643.0
2024-05-16 09:40:00,38.98,38.99,38.9,38.92,1075130.0,37.8177,37.8274,37.7401,37.7595,1075130.0
2024-05-16 09:50:00,38.91,38.92,38.7,38.79,683640.0,37.7498,37.7595,37.546,37.6333,683640.0
2024-05-16 10:00:00,38.79,38.91,38.78,38.87,589733.0,37.6333,37.7498,37.6236,37.711,589733.0
2024-05-16 10:10:00,38.88,38.96,38.87,38.96,638574.0,37.7207,37.7983,37.711,37.7983,638574.0
2024-05-16 10:20:00,38.95,39.02,38.93,38.98,463532.0,37.7886,37.8565,37.7692,37.8177,463532.0
2024-05-16 10:30:00,38.97,39.01,38.94,39.0,533314.0,37.808,37.8468,37.7789,37.8371,533314.0
2024-05-16 10:40:00,39.01,39.08,38.99,39.07,536247.0,37.8468,37.9147,37.8274,37.905,536247.0
2024-05-16 10:50:00,39.07,39.1,39.03,39.08,383944.0,37.905,37.9341,37.8662,37.9147,383944.0
2024-05-16 11:00:00,39.08,39.18,39.06,39.15,568688.0,37.9147,38.0117,37.8953,37.9826,568688.0
2024-05-16 11:10:00,39.15,39.15,39.09,39.12,494326.0,37.9826,37.9826,37.9244,37.9535,494326.0
2024-05-16 11:20:00,39.13,39.18,39.12,39.16,338492.0,37.9632,38.0117,37.9535,37.9923,338492.0
2024-05-16 11:30:00,39.17,39.17,39.1,39.13,439025.0,38.002,38.002,37.9341,37.9632,439025.0
2024-05-16 11:40:00,39.14,39.2,39.12,39.19,1122586.0,37.9729,38.0311,37.9535,38.0214,1122586.0
2024-05-16 11:50:00,39.19,39.24,39.17,39.23,361183.0,38.0214,38.0699,38.002,38.0602,361183.0
2024-05-16 12:00:00,39.24,39.24,39.19,39.21,311797.0,38.0699,38.0699,38.0214,38.0408,311797.0
2024-05-16 12:10:00,39.21,39.23,39.16,39.2,354351.0,38.0408,38.0602,37.9923,38.0311,354351.0
2024-05-16 12:20:00,39.2,39.21,39.18,39.2,169432.0,38.0311,38.0408,38.0117,38.0311,169432.0
2024-05-16 12:30:00,39.19,39.26,39.17,39.25,415161.0,38.0214,38.0893,38.002,38.0796,415161.0
2024-05-16 12:40:00,39.24,39.3,39.24,39.27,568420.0,38.0699,38.1281,38.0699,38.099,568420.0
2024-05-16 12:50:00,39.27,39.29,39.26,39.26,410941.0,38.099,38.1184,38.0893,38.0893,410941.0
2024-05-16 13:00:00,39.27,39.27,39.2,39.21,450117.0,38.099,38.099,38.0311,38.0408,450117.0
2024-05-16 13:10:00,39.2,39.24,39.19,39.22,373136.0,38.0311,38.0699,38.0214,38.0505,373136.0
2024-05-16 13:20:00,39.22,39.24,39.14,39.21,609056.0,38.0505,38.0699,37.9729,38.0408,609056.0
2024-05-16 13:30:00,39.21,39.23,39.14,39.14,472930.0,38.0408,38.0602,37.9729,37.9729,472930.0
2024-05-16 13:40:00,39.14,39.18,39.11,39.13,428212.0,37.9729,38.0117,37.9438,37.9632,428212.0
2024-05-16 13:50:00,39.13,39.16,39.11,39.13,451319.0,37.9632,37.9923,37.9438,37.9632,451319.0
2024-05-16 14:00:00,39.12,39.14,39.09,39.13,349116.0,37.9535,37.9729,37.9244,37.9632,349116.0
2024-05-16 14:10:00,39.13,39.15,39.1,39.12,550575.0,37.9632,37.9826,37.9341,37.9535,550575.0
2024-05-16 14:20:00,39.12,39.18,39.11,39.15,403063.0,37.9535,38.0117,37.9438,37.9826,403063.0
2024-05-16 14:30:00,39.15,39.19,39.14,39.19,370458.0,37.9826,38.0214,37.9729,38.0214,370458.0
2024-05-16 14:40:00,39.18,39.22,39.17,39.22,666863.0,38.0117,38.0505,38.002,38.0505,666863.0
2024-05-16 14:50:00,39.22,39.24,39.2,39.23,375795.0,38.0505,38.0699,38.0311,38.0602,375795.0
2024-05-16 15:00:00,39.23,39.24,39.21,39.24,439798.0,38.0602,38.0699,38.0408,38.0699,439798.0
2024-05-16 15:10:00,39.24,39.27,39.21,39.26,663151.0,38.0699,38.099,38.0408,38.0893,663151.0
2024-05-16 15:20:00,39.26,39.26,39.21,39.23,398217.0,38.0893,38.0893,38.0408,38.0602,398217.0
2024-05-16 15:30:00,39.22,39.26,39.18,39.23,878313.0,38.0505,38.0893,38.0117,38.0602,878313.0
2024-05-16 15:40:00,39.23,39.27,39.19,39.22,890549.0,38.0602,38.099,38.0214,38.0505,890549.0
2024-05-16 15:50:00,39.21,39.36,39.2,39.23,3936200.0,38.0408,38.1863,38.0311,38.0602,3936200.0
2024-05-17 09:30:00,39.45,39.49,39.26,39.38,1881500.0,38.2737,38.3125,38.0893,38.2057,1881500.0
2024-05-17 09:40:00,39.38,39.39,39.28,39.37,345334.0,38.2057,38.2154,38.1087,38.196,345334.0
2024-05-17 09:50:00,39.37,39.37,39.26,39.3,431031.0,38.196,38.196,38.0893,38.1281,431031.0
2024-05-17 10:00:00,39.29,39.41,39.28,39.4,505893.0,38.1184,38.2348,38.1087,38.2251,505893.0
2024-05-17 10:10:00,39.4,39.41,39.3,39.3,334403.0,38.2251,38.2348,38.1281,38.1281,334403.0
2024-05-17 10:20:00,39.3,39.34,39.28,39.34,1062867.0,38.1281,38.1669,38.1087,38.1669,1062867.0
2024-05-17 10:30:00,39.33,39.33,39.26,39.27,489383.0,38.1572,38.1572,38.0893,38.099,489383.0
2024-05-17 10:40:00,39.26,39.3,39.26,39.27,441327.0,38.0893,38.1281,38.0893,38.099,441327.0
2024-05-17 10:50:00,39.27,39.29,39.26,39.27,413778.0,38.099,38.1184,38.0893,38.099,413778.0
2024-05-17 11:00:00,39.27,39.29,39.21,39.24,778685.0,38.099,38.1184,38.0408,38.0699,778685.0
2024-05-17 11:10:00,39.23,39.25,39.18,39.18,481020.0,38.0602,38.0796,38.0117,38.0117,481020.0
2024-05-17 11:20:00,39.18,39.23,39.17,39.21,468163.0,38.0117,38.0602,38.002,38.0408,468163.0
2024-05-17 11:30:00,39.22,39.25,39.2,39.21,477240.0,38.0505,38.0796,38.0311,38.0408,477240.0
2024-05-17 11:40:00,39.21,39.25,39.19,39.21,373575.0,38.0408,38.0796,38.0214,38.0408,373575.0
2024-05-17 11:50:00,39.21,39.26,39.2,39.23,469777.0,38.0408,38.0893,38.0311,38.0602,469777.0
2024-05-17 12:00:00,39.23,39.26,39.19,39.2,450915.0,38.0602,38.0893,38.0214,38.0311,450915.0
2024-05-17 12:10:00,39.2,39.21,39.16,39.21,449476.0,38.0311,38.0408,37.9923,38.0408,449476.0
2024-05-17 12:20:00,39.21,39.24,39.2,39.22,331231.0,38.0408,38.0699,38.0311,38.0505,331231.0
2024-05-17 12:30:00,39.22,39.24,39.2,39.21,234737.0,38.0505,38.0699,38.0311,38.0408,234737.0
2024-05-17 12:40:00,39.21,39.22,39.19,39.21,291836.0,38.0408,38.0505,38.0214,38.0408,291836.0
2024-05-17 12:50:00,39.2,39.22,39.2,39.22,242342.0,38.0311,38.0505,38.0311,38.0505,242342.0
2024-05-17 13:00:00,39.22,39.22,39.19,39.22,272461.0,38.0505,38.0505,38.0214,38.0505,272461.0
2024-05-17 13:10:00,39.22,39.23,39.19,39.21,326623.0,38.0505,38.0602,38.0214,38.0408,326623.0
2024-05-17 13:20:00,39.21,39.26,39.2,39.24,297078.0,38.0408,38.0893,38.0311,38.0699,297078.0
2024-05-17 13:30:00,39.25,39.26,39.22,39.24,361447.0,38.0796,38.0893,38.0505,38.0699,361447.0
2024-05-17 13:40:00,39.24,39.25,39.19,39.21,291780.0,38.0699,38.0796,38.0214,38.0408,291780.0
2024-05-17 13:50:00,39.21,39.22,39.19,39.21,245020.0,38.0408,38.0505,38.0214,38.0408,245020.0
2024-05-17 14:00:00,39.21,39.24,39.19,39.24,268488.0,38.0408,38.0699,38.0214,38.0699,268488.0
2024-05-17 14:10:00,39.24,39.25,39.21,39.22,298740.0,38.0699,38.0796,38.0408,38.0505,298740.0
2024-05-17 14:20:00,39.22,39.24,39.2,39.22,222563.0,38.0505,38.0699,38.0311,38.0505,222563.0
2024-05-17 14:30:00,39.22,39.24,39.2,39.22,193398.0,38.0505,38.0699,38.0311,38.0505,193398.0
2024-05-17 14:40:00,39.21,39.23,39.2,39.23,177801.0,38.0408,38.0602,38.0311,38.0602,177801.0
2024-05-17 14:50:00,39.22,39.24,39.21,39.23,376288.0,38.0505,38.0699,38.0408,38.0602,376288.0
2024-05-17 15:00:00,39.23,39.24,39.21,39.23,287417.0,38.0602,38.0699,38.0408,38.0602,287417.0
2024-05-17 15:10:00,39.23,39.24,39.21,39.23,309767.0,38.0602,38.0699,38.0408,38.0602,309767.0
2024-05-17 15:20:00,39.24,39.25,39.22,39.23,285161.0,38.0699,38.0796,38.0505,38.0602,285161.0
2024-05-17 15:30:00,39.23,39.26,39.22,39.25,624401.0,38.0602,38.0893,38.0505,38.0796,624401.0
2024-05-17 15:40:00,39.25,39.26,39.21,39.23,606697.0,38.0796,38.0893,38.0408,38.0602,606697.0
2024-05-17 15:50:00,39.23,39.32,39.22,39.3,3170458.0,38.0602,38.1475,38.0505,38.1281,3170458.0
2024-05-20 09:30:00,39.26,39.44,39.26,39.32,1230796.0,38.0893,38.264,38.0893,38.1475,1230796.0
2024-05-20 09:40:00,39.32,39.42,39.3,39.4,610156.0,38.1475,38.2446,38.1281,38.2251,610156.0
2024-05-20 09:50:00,39.4,39.41,39.32,39.34,368708.0,38.2251,38.2348,38.1475,38.1669,368708.0
2024-05-20 10:00:00,39.34,39.36,39.28,39.34,549172.0,38.1669,38.1863,38.1087,38.1669,549172.0
2024-05-20 10:10:00,39.34,39.39,39.34,39.39,366449.0,38.1669,38.2154,38.1669,38.2154,366449.0
2024-05-20 10:20:00,39.39,39.4,39.36,39.4,341461.0,38.2154,38.2251,38.1863,38.2251,341461.0
2024-05-20 10:30:00,39.39,39.43,39.37,39.39,363561.0,38.2154,38.2543,38.196,38.2154,363561.0
2024-05-20 10:40:00,39.39,39.45,39.39,39.43,316448.0,38.2154,38.2737,38.2154,38.2543,316448.0
2024-05-20 10:50:00,39.43,39.45,39.41,39.41,455926.0,38.2543,38.2737,38.2348,38.2348,455926.0
2024-05-20 11:00:00,39.41,39.42,39.38,39.4,338352.0,38.2348,38.2446,38.2057,38.2251,338352.0
2024-05-20 11:10:00,39.4,39.42,39.39,39.41,263559.0,38.2251,38.2446,38.2154,38.2348,263559.0
2024-05-20 11:20:00,39.41,39.46,39.41,39.45,371599.0,38.2348,38.2834,38.2348,38.2737,371599.0
2024-05-20 11:30:00,39.45,39.47,39.44,39.46,378353.0,38.2737,38.2931,38.264,38.2834,378353.0
2024-05-20 11:40:00,39.46,39.47,39.32,39.33,568632.0,38.2834,38.2931,38.1475,38.1572,568632.0
2024-05-20 11:50:00,39.33,39.4,39.33,39.37,801416.0,38.1572,38.2251,38.1572,38.196,801416.0
2024-05-20 12:00:00,39.37,39.38,39.34,39.35,431260.0,38.196,38.2057,38.1669,38.1766,431260.0
2024-05-20 12:10:00,39.35,39.36,39.32,39.34,443277.0,38.1766,38.1863,38.1475,38.1669,443277.0
2024-05-20 12:20:00,39.34,39.37,39.32,39.37,359694.0,38.1669,38.196,38.1475,38.196,359694.0
2024-05-20 12:30:00,39.37,39.37,39.34,39.34,310782.0,38.196,38.196,38.1669,38.1669,310782.0
2024-05-20 12:40:00,39.35,39.35,39.32,39.34,227753.0,38.1766,38.1766,38.1475,38.1669,227753.0
2024-05-20 12:50:00,39.33,39.35,39.29,39.3,516867.0,38.1572,38.1766,38.1184,38.1281,516867.0
2024-05-20 13:00:00,39.31,39.31,39.24,39.26,627621.0,38.1378,38.1378,38.0699,38.0893,627621.0
2024-05-20 13:10:00,39.26,39.28,39.24,39.26,452874.0,38.0893,38.1087,38.0699,38.0893,452874.0
2024-05-20 13:20:00,39.25,39.26,39.2,39.23,600692.0,38.0796,38.0893,38.0311,38.0602,600692.0
2024-05-20 13:30:00,39.23,39.28,39.21,39.25,723253.0,38.0602,38.1087,38.0408,38.0796,723253.0
2024-05-20 13:40:00,39.25,39.31,39.24,39.27,407473.0,38.0796,38.1378,38.0699,38.099,407473.0
2024-05-20 13:50:00,39.27,39.3,39.25,39.27,433066.0,38.099,38.1281,38.0796,38.099,433066.0
2024-05-20 14:00:00,39.27,39.28,39.03,39.13,1306841.0,38.099,38.1087,37.8662,37.9632,1306841.0
2024-05-20 14:10:00,39.13,39.13,39.01,39.03,514246.0,37.9632,37.9632,37.8468,37.8662,514246.0
2024-05-20 14:20:00,39.04,39.05,38.97,39.02,513124.0,37.8759,37.8856,37.808,37.8565,513124.0
2024-05-20 14:30:00,39.02,39.05,39.01,39.03,325829.0,37.8565,37.8856,37.8468,37.8662,325829.0
2024-05-20 14:40:00,39.02,39.05,38.98,38.98,309812.0,37.8565,37.8856,37.8177,37.8177,309812.0
2024-05-20 14:50:00,38.98,38.99,38.88,38.9,517970.0,37.8177,37.8274,37.7207,37.7401,517970.0
2024-05-20 15:00:00,38.9,38.92,38.85,38.91,566900.0,37.7401,37.7595,37.6915,37.7498,566900.0
2024-05-20 15:10:00,38.91,38.94,38.84,38.86,632020.0,37.7498,37.7789,37.6818,37.7012,632020.0
2024-05-20 15:20:00,38.86,38.87,38.81,38.85,504081.0,37.7012,37.711,37.6527,37.6915,504081.0
2024-05-20 15:30:00,38.85,38.93,38.83,38.93,632999.0,37.6915,37.7692,37.6721,37.7692,632999.0
2024-05-20 15:40:00,38.93,38.93,38.84,38.85,609993.0,37.7692,37.7692,37.6818,37.6915,609993.0
2024-05-20 15:50:00,38.84,38.85,38.79,38.84,2242002.0,37.6818,37.6915,37.6333,37.6818,2242002.0
2024-05-21 09:30:00,38.77,39.07,38.77,39.02,1180484.0,37.6139,37.905,37.6139,37.8565,1180484.0
2024-05-21 09:40:00,39.03,39.15,39.01,39.15,526881.0,37.8662,37.9826,37.8468,37.9826,526881.0
2024-05-21 09:50:00,39.15,39.16,39.0,39.05,428242.0,37.9826,37.9923,37.8371,37.8856,428242.0
2024-05-21 10:00:00,39.05,39.14,39.01,39.12,393938.0,37.8856,37.9729,37.8468,37.9535,393938.0
2024-05-21 10:10:00,39.12,39.22,39.11,39.21,506687.0,37.9535,38.0505,37.9438,38.0408,506687.0
2024-05-21 10:20:00,39.21,39.22,39.11,39.14,289902.0,38.0408,38.0505,37.9438,37.9729,289902.0
2024-05-21 10:30:00,39.14,39.2,39.11,39.2,260773.0,37.9729,38.0311,37.9438,38.0311,260773.0
2024-05-21 10:40:00,39.2,39.25,39.19,39.24,331556.0,38.0311,38.0796,38.0214,38.0699,331556.0
2024-05-21 10:50:00,39.25,39.25,39.18,39.19,345626.0,38.0796,38.0796,38.0117,38.0214,345626.0
2024-05-21 11:00:00,39.19,39.21,39.11,39.2,880303.0,38.0214,38.0408,37.9438,38.0311,880303.0
2024-05-21 11:10:00,39.2,39.27,39.16,39.25,502001.0,38.0311,38.099,37.9923,38.0796,502001.0
2024-05-21 11:20:00,39.25,39.26,39.23,39.25,234341.0,38.0796,38.0893,38.0602,38.0796,234341.0
2024-05-21 11:30:00,39.25,39.25,39.22,39.25,318249.0,38.0796,38.0796,38.0505,38.0796,318249.0
2024-05-21 11:40:00,39.25,39.25,39.15,39.16,727463.0,38.0796,38.0796,37.9826,37.9923,727463.0
2024-05-21 11:50:00,39.16,39.18,39.14,39.15,274963.0,37.9923,38.0117,37.9729,37.9826,274963.0
2024-05-21 12:00:00,39.15,39.15,39.11,39.12,255065.0,37.9826,37.9826,37.9438,37.9535,255065.0
2024-05-21 12:10:00,39.13,39.17,39.11,39.16,377684.0,37.9632,38.002,37.9438,37.9923,377684.0
2024-05-21 12:20:00,39.16,39.18,39.14,39.15,232051.0,37.9923,38.0117,37.9729,37.9826,232051.0
2024-05-21 12:30:00,39.15,39.18,39.13,39.14,238415.0,37.9826,38.0117,37.9632,37.9729,238415.0
2024-05-21 12:40:00,39.14,39.18,39.13,39.16,285413.0,37.9729,38.0117,37.9632,37.9923,285413.0
2024-05-21 12:50:00,39.16,39.19,39.13,39.16,235365.0,37.9923,38.0214,37.9632,37.9923,235365.0
2024-05-21 13:00:00,39.16,39.17,39.14,39.16,213481.0,37.9923,38.002,37.9729,37.9923,213481.0
2024-05-21 13:10:00,39.16,39.26,39.13,39.25,712955.0,37.9923,38.0893,37.9632,38.0796,712955.0
2024-05-21 13:20:00,39.24,39.26,39.22,39.25,274017.0,38.0699,38.0893,38.0505,38.0796,274017.0
2024-05-21 13:30:00,39.25,39.31,39.24,39.29,398693.0,38.0796,38.1378,38.0699,38.1184,398693.0
2024-05-21 13:40:00,39.29,39.31,39.26,39.27,384016.0,38.1184,38.1378,38.0893,38.099,384016.0
2024-05-21 13:50:00,39.27,39.33,39.27,39.32,337372.0,38.099,38.1572,38.099,38.1475,337372.0
2024-05-21 14:00:00,39.32,39.33,39.24,39.28,761239.0,38.1475,38.1572,38.0699,38.1087,761239.0
2024-05-21 14:10:00,39.28,39.29,39.24,39.26,249520.0,38.1087,38.1184,38.0699,38.0893,249520.0
2024-05-21 14:20:00,39.26,39.31,39.25,39.3,267866.0,38.0893,38.1378,38.0796,38.1281,267866.0
2024-05-21 14:30:00,39.3,39.35,39.3,39.34,320980.0,38.1281,38.1766,38.1281,38.1669,320980.0
2024-05-21 14:40:00,39.34,39.36,39.32,39.36,538413.0,38.1669,38.1863,38.1475,38.1863,538413.0
2024-05-21 14:50:00,39.36,39.39,39.35,39.39,260542.0,38.1863,38.2154,38.1766,38.2154,260542.0
2024-05-21 15:00:00,39.39,39.41,39.38,39.41,572384.0,38.2154,38.2348,38.2057,38.2348,572384.0
2024-05-21 15:10:00,39.41,39.47,39.4,39.46,532266.0,38.2348,38.2931,38.2251,38.2834,532266.0
2024-05-21 15:20:00,39.47,39.47,39.42,39.45,802826.0,38.2931,38.2931,38.2446,38.2737,802826.0
2024-05-21 15:30:00,39.45,39.59,39.45,39.55,1418482.0,38.2737,38.4095,38.2737,38.3707,1418482.0
2024-05-21 15:40:00,39.55,39.6,39.49,39.59,1101118.0,38.3707,38.4192,38.3125,38.4095,1101118.0
2024-05-21 15:50:00,39.59,39.75,39.58,39.66,4846645.0,38.4095,38.5647,38.3998,38.4774,4846645.0
2024-05-22 09:30:00,39.41,39.65,39.33,39.65,1170598.0,38.2348,38.4677,38.1572,38.4677,1170598.0
2024-05-22 09:40:00,39.65,39.81,39.64,39.73,1070769.0,38.4677,38.6229,38.458,38.5453,1070769.0
2024-05-22 09:50:00,39.73,39.74,39.69,39.72,406734.0,38.5453,38.555,38.5065,38.5356,406734.0
2024-05-22 10:00:00,39.72,39.74,39.68,39.73,556563.0,38.5356,38.555,38.4968,38.5453,556563.0
2024-05-22 10:10:00,39.73,39.74,39.61,39.65,586340.0,38.5453,38.555,38.4289,38.4677,586340.0
2024-05-22 10:20:00,39.64,39.71,39.64,39.71,370674.0,38.458,38.5259,38.458,38.5259,370674.0
2024-05-22 10:30:00,39.71,39.74,39.68,39.71,616769.0,38.5259,38.555,38.4968,38.5259,616769.0
2024-05-22 10:40:00,39.71,39.72,39.63,39.65,520333.0,38.5259,38.5356,38.4483,38.4677,520333.0
2024-05-22 10:50:00,39.65,39.68,39.64,39.66,405852.0,38.4677,38.4968,38.458,38.4774,405852.0
2024-05-22 11:00:00,39.66,39.67,39.57,39.58,733086.0,38.4774,38.4871,38.3901,38.3998,733086.0
2024-05-22 11:10:00,39.59,39.63,39.57,39.62,978067.0,38.4095,38.4483,38.3901,38.4386,978067.0
2024-05-22 11:20:00,39.62,39.62,39.57,39.58,521534.0,38.4386,38.4386,38.3901,38.3998,521534.0
2024-05-22 11:30:00,39.58,39.58,39.5,39.56,522590.0,38.3998,38.3998,38.3222,38.3804,522590.0
2024-05-22 11:40:00,39.56,39.59,39.55,39.59,416467.0,38.3804,38.4095,38.3707,38.4095,416467.0
2024-05-22 11:50:00,39.59,39.6,39.53,39.59,356815.0,38.4095,38.4192,38.3513,38.4095,356815.0
2024-05-22 12:00:00,39.59,39.65,39.59,39.6,731495.0,38.4095,38.4677,38.4095,38.4192,731495.0
2024-05-22 12:10:00,39.6,39.63,39.53,39.59,610481.0,38.4192,38.4483,38.3513,38.4095,610481.0
2024-05-22 12:20:00,39.58,39.59,39.56,39.57,483884.0,38.3998,38.4095,38.3804,38.3901,483884.0
2024-05-22 12:30:00,39.57,39.58,39.54,39.57,638324.0,38.3901,38.3998,38.361,38.3901,638324.0
2024-05-22 12:40:00,39.57,39.57,39.54,39.57,213703.0,38.3901,38.3901,38.361,38.3901,213703.0
2024-05-22 12:50:00,39.56,39.61,39.55,39.59,265028.0,38.3804,38.4289,38.3707,38.4095,265028.0
2024-05-22 13:00:00,39.58,39.61,39.58,39.59,165313.0,38.3998,38.4289,38.3998,38.4095,165313.0
2024-05-22 13:10:00,39.59,39.64,39.59,39.64,149724.0,38.4095,38.458,38.4095,38.458,149724.0
2024-05-22 13:20:00,39.63,39.64,39.6,39.61,264662.0,38.4483,38.458,38.4192,38.4289,264662.0
2024-05-22 13:30:00,39.61,39.64,39.58,39.63,630660.0,38.4289,38.458,38.3998,38.4483,630660.0
2024-05-22 13:40:00,39.63,39.67,39.6,39.67,364358.0,38.4483,38.4871,38.4192,38.4871,364358.0
2024-05-22 13:50:00,39.66,39.69,39.65,39.69,374303.0,38.4774,38.5065,38.4677,38.5065,374303.0
2024-05-22 14:00:00,39.69,39.7,39.59,39.66,1253759.0,38.5065,38.5162,38.4095,38.4774,1253759.0
2024-05-22 14:10:00,39.66,39.67,39.6,39.63,567449.0,38.4774,38.4871,38.4192,38.4483,567449.0
2024-05-22 14:20:00,39.62,39.63,39.5,39.5,578607.0,38.4386,38.4483,38.3222,38.3222,578607.0
2024-05-22 14:30:00,39.51,39.53,39.43,39.45,623831.0,38.3319,38.3513,38.2543,38.2737,623831.0
2024-05-22 14:40:00,39.45,39.52,39.43,39.48,479161.0,38.2737,38.3416,38.2543,38.3028,479161.0
2024-05-22 14:50:00,39.48,39.5,39.45,39.5,405921.0,38.3028,38.3222,38.2737,38.3222,405921.0
2024-05-22 15:00:00,39.5,39.56,39.49,39.56,542120.0,38.3222,38.3804,38.3125,38.3804,542120.0
2024-05-22 15:10:00,39.56,39.56,39.5,39.52,640613.0,38.3804,38.3804,38.3222,38.3416,640613.0
2024-05-22 15:20:00,39.52,39.55,39.51,39.52,550321.0,38.3416,38.3707,38.3319,38.3416,550321.0
2024-05-22 15:30:00,39.52,39.67,39.5,39.64,1079137.0,38.3416,38.4871,38.3222,38.458,1079137.0
2024-05-22 15:40:00,39.64,39.66,39.59,39.63,1975252.0,38.458,38.4774,38.4095,38.4483,1975252.0
2024-05-22 15:50:00,39.63,39.77,39.6,39.76,5002327.0,38.4483,38.5841,38.4192,38.5744,5002327.0
2024-05-23 09:30:00,39.77,39.84,39.61,39.76,1974536.0,38.5841,38.652,38.4289,38.5744,1974536.0
2024-05-23 09:40:00,39.76,39.83,39.67,39.68,1205965.0,38.5744,38.6423,38.4871,38.4968,1205965.0
2024-05-23 09:50:00,39.68,39.69,39.52,39.56,792293.0,38.4968,38.5065,38.3416,38.3804,792293.0
2024-05-23 10:00:00,39.57,39.68,39.52,39.63,709188.0,38.3901,38.4968,38.3416,38.4483,709188.0
2024-05-23 10:10:00,39.62,39.68,39.6,39.61,469675.0,38.4386,38.4968,38.4192,38.4289,469675.0
2024-05-23 10:20:00,39.61,39.62,39.52,39.55,396548.0,38.4289,38.4386,38.3416,38.3707,396548.0
2024-05-23 10:30:00,39.55,39.59,39.46,39.59,961545.0,38.3707,38.4095,38.2834,38.4095,961545.0
2024-05-23 10:40:00,39.59,39.6,39.53,39.55,555372.0,38.4095,38.4192,38.3513,38.3707,555372.0
2024-05-23 10:50:00,39.54,39.55,39.43,39.44,699669.0,38.361,38.3707,38.2543,38.264,699669.0
2024-05-23 11:00:00,39.45,39.57,39.43,39.53,732183.0,38.2737,38.3901,38.2543,38.3513,732183.0
2024-05-23 11:10:00,39.52,39.55,39.48,39.5,369233.0,38.3416,38.3707,38.3028,38.3222,369233.0
2024-05-23 11:20:00,39.5,39.54,39.49,39.54,322865.0,38.3222,38.361,38.3125,38.361,322865.0
2024-05-23 11:30:00,39.54,39.6,39.53,39.59,293190.0,38.361,38.4192,38.3513,38.4095,293190.0
2024-05-23 11:40:00,39.6,39.6,39.55,39.57,337715.0,38.4192,38.4192,38.3707,38.3901,337715.0
2024-05-23 11:50:00,39.57,39.67,39.56,39.64,448957.0,38.3901,38.4871,38.3804,38.458,448957.0
2024-05-23 12:00:00,39.63,39.65,39.58,39.62,439549.0,38.4483,38.4677,38.3998,38.4386,439549.0
2024-05-23 12:10:00,39.62,39.62,39.55,39.58,315074.0,38.4386,38.4386,38.3707,38.3998,315074.0
2024-05-23 12:20:00,39.58,39.61,39.57,39.58,360422.0,38.3998,38.4289,38.3901,38.3998,360422.0
2024-05-23 12:30:00,39.57,39.6,39.53,39.54,282415.0,38.3901,38.4192,38.3513,38.361,282415.0
2024-05-23 12:40:00,39.54,39.54,39.44,39.45,453068.0,38.361,38.361,38.264,38.2737,453068.0
2024-05-23 12:50:00,39.46,39.46,39.4,39.44,741258.0,38.2834,38.2834,38.2251,38.264,741258.0
2024-05-23 13:00:00,39.44,39.45,39.4,39.44,751414.0,38.264,38.2737,38.2251,38.264,751414.0
2024-05-23 13:10:00,39.44,39.45,39.38,39.4,1104209.0,38.264,38.2737,38.2057,38.2251,1104209.0
2024-05-23 13:20:00,39.4,39.42,39.34,39.42,951594.0,38.2251,38.2446,38.1669,38.2446,951594.0
2024-05-23 13:30:00,39.42,39.44,39.34,39.35,1314740.0,38.2446,38.264,38.1669,38.1766,1314740.0
2024-05-23 13:40:00,39.36,39.39,39.19,39.21,971176.0,38.1863,38.2154,38.0214,38.0408,971176.0
2024-05-23 13:50:00,39.21,39.25,39.08,39.09,588462.0,38.0408,38.0796,37.9147,37.9244,588462.0
2024-05-23 14:00:00,39.08,39.13,39.02,39.11,929501.0,37.9147,37.9632,37.8565,37.9438,929501.0
2024-05-23 14:10:00,39.1,39.12,38.97,38.98,762903.0,37.9341,37.9535,37.808,37.8177,762903.0
2024-05-23 14:20:00,38.96,39.03,38.95,38.98,594594.0,37.7983,37.8662,37.7886,37.8177,594594.0
2024-05-23 14:30:00,38.97,39.1,38.94,39.09,637629.0,37.808,37.9341,37.7789,37.9244,637629.0
2024-05-23 14:40:00,39.09,39.12,39.05,39.08,499783.0,37.9244,37.9535,37.8856,37.9147,499783.0
2024-05-23 14:50:00,39.08,39.08,39.04,39.05,555521.0,37.9147,37.9147,37.8759,37.8856,555521.0
2024-05-23 15:00:00,39.05,39.1,39.04,39.09,447989.0,37.8856,37.9341,37.8759,37.9244,447989.0
2024-05-23 15:10:00,39.1,39.11,39.04,39.05,571632.0,37.9341,37.9438,37.8759,37.8856,571632.0
2024-05-23 15:20:00,39.06,39.08,38.99,39.02,715457.0,37.8953,37.9147,37.8274,37.8565,715457.0
2024-05-23 15:30:00,39.02,39.08,39.0,39.08,762301.0,37.8565,37.9147,37.8371,37.9147,762301.0
2024-05-23 15:40:00,39.08,39.13,39.04,39.12,1373806.0,37.9147,37.9632,37.8759,37.9535,1373806.0
2024-05-23 15:50:00,39.12,39.21,39.1,39.19,3630610.0,37.9535,38.0408,37.9341,38.0214,3630610.0
2024-05-24 09:30:00,39.16,39.47,39.07,39.45,1229958.0,37.9923,38.2931,37.905,38.2737,1229958.0
2024-05-24 09:40:00,39.46,39.49,39.35,39.39,479295.0,38.2834,38.3125,38.1766,38.2154,479295.0
2024-05-24 09:50:00,39.4,39.49,39.34,39.48,352970.0,38.2251,38.3125,38.1669,38.3028,352970.0
2024-05-24 10:00:00,39.48,39.62,39.48,39.57,759679.0,38.3028,38.4386,38.3028,38.3901,759679.0
2024-05-24 10:10:00,39.57,39.62,39.53,39.55,556050.0,38.3901,38.4386,38.3513,38.3707,556050.0
2024-05-24 10:20:00,39.55,39.65,39.54,39.63,388442.0,38.3707,38.4677,38.361,38.4483,388442.0
2024-05-24 10:30:00,39.63,39.65,39.57,39.58,268381.0,38.4483,38.4677,38.3901,38.3998,268381.0
2024-05-24 10:40:00,39.58,39.58,39.52,39.55,288417.0,38.3998,38.3998,38.3416,38.3707,288417.0
2024-05-24 10:50:00,39.55,39.59,39.53,39.54,230132.0,38.3707,38.4095,38.3513,38.361,230132.0
2024-05-24 11:00:00,39.54,39.6,39.52,39.59,273620.0,38.361,38.4192,38.3416,38.4095,273620.0
2024-05-24 11:10:00,39.58,39.61,39.56,39.6,250474.0,38.3998,38.4289,38.3804,38.4192,250474.0
2024-05-24 11:20:00,39.61,39.61,39.57,39.61,322239.0,38.4289,38.4289,38.3901,38.4289,322239.0
2024-05-24 11:30:00,39.61,39.63,39.56,39.59,394232.0,38.4289,38.4483,38.3804,38.4095,394232.0
2024-05-24 11:40:00,39.59,39.6,39.5,39.54,291140.0,38.4095,38.4192,38.3222,38.361,291140.0
2024-05-24 11:50:00,39.54,39.57,39.53,39.55,429399.0,38.361,38.3901,38.3513,38.3707,429399.0
2024-05-24 12:00:00,39.55,39.62,39.53,39.62,339782.0,38.3707,38.4386,38.3513,38.4386,339782.0
2024-05-24 12:10:00,39.62,39.64,39.61,39.63,305341.0,38.4386,38.458,38.4289,38.4483,305341.0
2024-05-24 12:20:00,39.63,39.64,39.6,39.62,291213.0,38.4483,38.458,38.4192,38.4386,291213.0
2024-05-24 12:30:00,39.63,39.63,39.6,39.62,201090.0,38.4483,38.4483,38.4192,38.4386,201090.0
2024-05-24 12:40:00,39.63,39.63,39.56,39.58,266046.0,38.4483,38.4483,38.3804,38.3998,266046.0
2024-05-24 12:50:00,39.57,39.59,39.52,39.52,238457.0,38.3901,38.4095,38.3416,38.3416,238457.0
2024-05-24 13:00:00,39.52,39.58,39.52,39.58,294014.0,38.3416,38.3998,38.3416,38.3998,294014.0
2024-05-24 13:10:00,39.58,39.62,39.56,39.62,256701.0,38.3998,38.4386,38.3804,38.4386,256701.0
2024-05-24 13:20:00,39.61,39.65,39.6,39.65,242683.0,38.4289,38.4677,38.4192,38.4677,242683.0
2024-05-24 13:30:00,39.65,39.66,39.62,39.65,304475.0,38.4677,38.4774,38.4386,38.4677,304475.0
2024-05-24 13:40:00,39.65,39.65,39.62,39.65,187634.0,38.4677,38.4677,38.4386,38.4677,187634.0
2024-05-24 13:50:00,39.65,39.65,39.62,39.62,211925.0,38.4677,38.4677,38.4386,38.4386,211925.0
2024-05-24 14:00:00,39.63,39.66,39.62,39.63,168261.0,38.4483,38.4774,38.4386,38.4483,168261.0
2024-05-24 14:10:00,39.63,39.64,39.62,39.64,123031.0,38.4483,38.458,38.4386,38.458,123031.0
2024-05-24 14:20:00,39.63,39.64,39.58,39.59,321240.0,38.4483,38.458,38.3998,38.4095,321240.0
2024-05-24 14:30:00,39.59,39.68,39.57,39.68,289448.0,38.4095,38.4968,38.3901,38.4968,289448.0
2024-05-24 14:40:00,39.68,39.7,39.66,39.67,451729.0,38.4968,38.5162,38.4774,38.4871,451729.0
2024-05-24 14:50:00,39.68,39.68,39.61,39.62,295343.0,38.4968,38.4968,38.4289,38.4386,295343.0
2024-05-24 15:00:00,39.61,39.66,39.57,39.63,517421.0,38.4289,38.4774,38.3901,38.4483,517421.0
2024-05-24 15:10:00,39.63,39.68,39.63,39.66,384000.0,38.4483,38.4968,38.4483,38.4774,384000.0
2024-05-24 15:20:00,39.67,39.71,39.65,39.68,485444.0,38.4871,38.5259,38.4677,38.4968,485444.0
2024-05-24 15:30:00,39.68,39.78,39.66,39.75,885158.0,38.4968,38.5938,38.4774,38.5647,885158.0
2024-05-24 15:40:00,39.74,39.75,39.61,39.61,634987.0,38.555,38.5647,38.4289,38.4289,634987.0
2024-05-24 15:50:00,39.61,39.73,39.61,39.71,1726749.0,38.4289,38.5453,38.4289,38.5259,1726749.0
2024-05-28 09:30:00,39.65,39.74,39.58,39.61,1279894.0,38.4677,38.555,38.3998,38.4289,1279894.0
2024-05-28 09:40:00,39.61,39.72,39.56,39.7,592639.0,38.4289,38.5356,38.3804,38.5162,592639.0
2024-05-28 09:50:00,39.7,39.7,39.57,39.62,937144.0,38.5162,38.5162,38.3901,38.4386,937144.0
2024-05-28 10:00:00,39.62,39.64,39.42,39.46,1649611.0,38.4386,38.458,38.2446,38.2834,1649611.0
2024-05-28 10:10:00,39.45,39.53,39.42,39.51,638005.0,38.2737,38.3513,38.2446,38.3319,638005.0
2024-05-28 10:20:00,39.51,39.54,39.49,39.51,471934.0,38.3319,38.361,38.3125,38.3319,471934.0
2024-05-28 10:30:00,39.5,39.54,39.44,39.45,548822.0,38.3222,38.361,38.264,38.2737,548822.0
2024-05-28 10:40:00,39.44,39.53,39.44,39.52,336675.0,38.264,38.3513,38.264,38.3416,336675.0
2024-05-28 10:50:00,39.52,39.54,39.44,39.47,478945.0,38.3416,38.361,38.264,38.2931,478945.0
2024-05-28 11:00:00,39.47,39.48,39.42,39.48,547305.0,38.2931,38.3028,38.2446,38.3028,547305.0
2024-05-28 11:10:00,39.48,39.53,39.47,39.52,244248.0,38.3028,38.3513,38.2931,38.3416,244248.0
2024-05-28 11:20:00,39.52,39.55,39.5,39.51,342480.0,38.3416,38.3707,38.3222,38.3319,342480.0
2024-05-28 11:30:00,39.5,39.52,39.45,39.46,293454.0,38.3222,38.3416,38.2737,38.2834,293454.0
2024-05-28 11:40:00,39.46,39.48,39.46,39.47,182083.0,38.2834,38.3028,38.2834,38.2931,182083.0
2024-05-28 11:50:00,39.47,39.5,39.45,39.48,295503.0,38.2931,38.3222,38.2737,38.3028,295503.0
2024-05-28 12:00:00,39.48,39.49,39.43,39.45,329535.0,38.3028,38.3125,38.2543,38.2737,329535.0
2024-05-28 12:10:00,39.44,39.49,39.44,39.47,578798.0,38.264,38.3125,38.264,38.2931,578798.0
2024-05-28 12:20:00,39.47,39.47,39.4,39.41,290227.0,38.2931,38.2931,38.2251,38.2348,290227.0
2024-05-28 12:30:00,39.41,39.46,39.38,39.46,276637.0,38.2348,38.2834,38.2057,38.2834,276637.0
2024-05-28 12:40:00,39.46,39.47,39.43,39.43,257269.0,38.2834,38.2931,38.2543,38.2543,257269.0
2024-05-28 12:50:00,39.44,39.49,39.42,39.45,268289.0,38.264,38.3125,38.2446,38.2737,268289.0
2024-05-28 13:00:00,39.45,39.45,39.35,39.42,308521.0,38.2737,38.2737,38.1766,38.2446,308521.0
2024-05-28 13:10:00,39.42,39.43,39.36,39.41,410787.0,38.2446,38.2543,38.1863,38.2348,410787.0
2024-05-28 13:20:00,39.4,39.4,39.31,39.32,304892.0,38.2251,38.2251,38.1378,38.1475,304892.0
2024-05-28 13:30:00,39.31,39.33,39.28,39.3,318108.0,38.1378,38.1572,38.1087,38.1281,318108.0
2024-05-28 13:40:00,39.3,39.31,39.22,39.25,272669.0,38.1281,38.1378,38.0505,38.0796,272669.0
2024-05-28 13:50:00,39.24,39.24,39.18,39.22,286663.0,38.0699,38.0699,38.0117,38.0505,286663.0
2024-05-28 14:00:00,39.22,39.24,39.17,39.23,387991.0,38.0505,38.0699,38.002,38.0602,387991.0
2024-05-28 14:10:00,39.22,39.23,39.2,39.22,277941.0,38.0505,38.0602,38.0311,38.0505,277941.0
2024-05-28 14:20:00,39.22,39.23,39.17,39.19,302014.0,38.0505,38.0602,38.002,38.0214,302014.0
2024-05-28 14:30:00,39.18,39.19,39.11,39.15,428939.0,38.0117,38.0214,37.9438,37.9826,428939.0
2024-05-28 14:40:00,39.15,39.21,39.14,39.19,355988.0,37.9826,38.0408,37.9729,38.0214,355988.0
2024-05-28 14:50:00,39.19,39.21,39.16,39.2,328588.0,38.0214,38.0408,37.9923,38.0311,328588.0
2024-05-28 15:00:00,39.19,39.25,39.18,39.23,398901.0,38.0214,38.0796,38.0117,38.0602,398901.0
2024-05-28 15:10:00,39.23,39.25,39.2,39.25,446604.0,38.0602,38.0796,38.0311,38.0796,446604.0
2024-05-28 15:20:00,39.25,39.29,39.2,39.22,606823.0,38.0796,38.1184,38.0311,38.0505,606823.0
2024-05-28 15:30:00,39.22,39.36,39.21,39.33,1088656.0,38.0505,38.1863,38.0408,38.1572,1088656.0
2024-05-28 15:40:00,39.33,39.34,39.28,39.3,615441.0,38.1572,38.1669,38.1087,38.1281,615441.0
2024-05-28 15:50:00,39.3,39.4,39.29,39.32,2625131.0,38.1281,38.2251,38.1184,38.1475,2625131.0
2024-05-29 09:30:00,38.84,38.86,38.55,38.73,1391562.0,37.6818,37.7012,37.4005,37.5751,1391562.0
2024-05-29 09:40:00,38.73,38.85,38.65,38.67,639285.0,37.5751,37.6915,37.4975,37.5169,639285.0
2024-05-29 09:50:00,38.67,38.76,38.66,38.69,752956.0,37.5169,37.6042,37.5072,37.5363,752956.0
2024-05-29 10:00:00,38.68,38.75,38.64,38.67,747074.0,37.5266,37.5945,37.4878,37.5169,747074.0
2024-05-29 10:10:00,38.66,38.73,38.62,38.72,930113.0,37.5072,37.5751,37.4684,37.5654,930113.0
2024-05-29 10:20:00,38.72,38.73,38.62,38.62,730524.0,37.5654,37.5751,37.4684,37.4684,730524.0
2024-05-29 10:30:00,38.63,38.66,38.59,38.64,664834.0,37.4781,37.5072,37.4393,37.4878,664834.0
2024-05-29 10:40:00,38.64,38.68,38.62,38.67,532432.0,37.4878,37.5266,37.4684,37.5169,532432.0
2024-05-29 10:50:00,38.67,38.71,38.64,38.67,365727.0,37.5169,37.5557,37.4878,37.5169,365727.0
2024-05-29 11:00:00,38.66,38.71,38.63,38.69,375580.0,37.5072,37.5557,37.4781,37.5363,375580.0
2024-05-29 11:10:00,38.69,38.69,38.61,38.63,533743.0,37.5363,37.5363,37.4587,37.4781,533743.0
2024-05-29 11:20:00,38.64,38.73,38.61,38.7,442201.0,37.4878,37.5751,37.4587,37.546,442201.0
2024-05-29 11:30:00,38.7,38.72,38.65,38.71,408894.0,37.546,37.5654,37.4975,37.5557,408894.0
2024-05-29 11:40:00,38.71,38.72,38.64,38.66,360482.0,37.5557,37.5654,37.4878,37.5072,360482.0
2024-05-29 11:50:00,38.66,38.67,38.63,38.65,406623.0,37.5072,37.5169,37.4781,37.4975,406623.0
2024-05-29 12:00:00,38.65,38.65,38.6,38.63,392107.0,37.4975,37.4975,37.449,37.4781,392107.0
2024-05-29 12:10:00,38.62,38.68,38.61,38.67,222068.0,37.4684,37.5266,37.4587,37.5169,222068.0
2024-05-29 12:20:00,38.68,38.72,38.68,38.71,432326.0,37.5266,37.5654,37.5266,37.5557,432326.0
2024-05-29 12:30:00,38.71,38.72,38.69,38.71,347372.0,37.5557,37.5654,37.5363,37.5557,347372.0
2024-05-29 12:40:00,38.71,38.71,38.67,38.68,421381.0,37.5557,37.5557,37.5169,37.5266,421381.0
2024-05-29 12:50:00,38.68,38.7,38.67,38.69,329388.0,37.5266,37.546,37.5169,37.5363,329388.0
2024-05-29 13:00:00,38.68,38.69,38.64,38.66,438922.0,37.5266,37.5363,37.4878,37.5072,438922.0
2024-05-29 13:10:00,38.66,38.68,38.63,38.65,214351.0,37.5072,37.5266,37.4781,37.4975,214351.0
2024-05-29 13:20:00,38.65,38.73,38.64,38.73,324156.0,37.4975,37.5751,37.4878,37.5751,324156.0
2024-05-29 13:30:00,38.72,38.73,38.67,38.67,233435.0,37.5654,37.5751,37.5169,37.5169,233435.0
2024-05-29 13:40:00,38.68,38.69,38.63,38.65,277927.0,37.5266,37.5363,37.4781,37.4975,277927.0
2024-05-29 13:50:00,38.65,38.72,38.64,38.7,401584.0,37.4975,37.5654,37.4878,37.546,401584.0
2024-05-29 14:00:00,38.7,38.76,38.68,38.75,291222.0,37.546,37.6042,37.5266,37.5945,291222.0
2024-05-29 14:10:00,38.75,38.76,38.69,38.69,289791.0,37.5945,37.6042,37.5363,37.5363,289791.0
2024-05-29 14:20:00,38.69,38.74,38.68,38.72,325920.0,37.5363,37.5848,37.5266,37.5654,325920.0
2024-05-29 14:30:00,38.72,38.73,38.68,38.72,312246.0,37.5654,37.5751,37.5266,37.5654,312246.0
2024-05-29 14:40:00,38.71,38.77,38.68,38.69,224437.0,37.5557,37.6139,37.5266,37.5363,224437.0
2024-05-29 14:50:00,38.69,38.71,38.68,38.71,312221.0,37.5363,37.5557,37.5266,37.5557,312221.0
2024-05-29 15:00:00,38.71,38.75,38.68,38.75,454597.0,37.5557,37.5945,37.5266,37.5945,454597.0
2024-05-29 15:10:00,38.75,38.8,38.73,38.79,438694.0,37.5945,37.643,37.5751,37.6333,438694.0
2024-05-29 15:20:00,38.79,38.84,38.77,38.81,454483.0,37.6333,37.6818,37.6139,37.6527,454483.0
2024-05-29 15:30:00,38.8,38.9,38.78,38.9,730675.0,37.643,37.7401,37.6236,37.7401,730675.0
2024-05-29 15:40:00,38.9,38.9,38.79,38.8,611066.0,37.7401,37.7401,37.6333,37.643,611066.0
2024-05-29 15:50:00,38.8,38.81,38.69,38.74,2403702.0,37.643,37.6527,37.5363,37.5848,2403702.0
2024-05-30 09:30:00,38.73,39.12,38.73,38.93,1242184.0,37.5751,37.9535,37.5751,37.7692,1242184.0
2024-05-30 09:40:00,38.93,38.96,38.64,38.69,637874.0,37.7692,37.7983,37.4878,37.5363,637874.0
2024-05-30 09:50:00,38.69,38.75,38.65,38.72,508245.0,37.5363,37.5945,37.4975,37.5654,508245.0
2024-05-30 10:00:00,38.72,38.85,38.65,38.8,689033.0,37.5654,37.6915,37.4975,37.643,689033.0
2024-05-30 10:10:00,38.8,38.8,38.64,38.69,490534.0,37.643,37.643,37.4878,37.5363,490534.0
2024-05-30 10:20:00,38.69,38.74,38.66,38.71,470043.0,37.5363,37.5848,37.5072,37.5557,470043.0
2024-05-30 10:30:00,38.71,38.72,38.68,38.72,350715.0,37.5557,37.5654,37.5266,37.5654,350715.0
2024-05-30 10:40:00,38.72,38.74,38.68,38.72,581023.0,37.5654,37.5848,37.5266,37.5654,581023.0
2024-05-30 10:50:00,38.72,38.72,38.65,38.71,638578.0,37.5654,37.5654,37.4975,37.5557,638578.0
2024-05-30 11:00:00,38.7,38.85,38.7,38.78,626785.0,37.546,37.6915,37.546,37.6236,626785.0
2024-05-30 11:10:00,38.79,38.89,38.76,38.89,248346.0,37.6333,37.7304,37.6042,37.7304,248346.0
2024-05-30 11:20:00,38.89,38.98,38.89,38.97,373584.0,37.7304,37.8177,37.7304,37.808,373584.0
2024-05-30 11:30:00,38.97,38.97,38.37,38.61,2695138.0,37.808,37.808,37.2259,37.4587,2695138.0
2024-05-30 11:40:00,38.61,38.61,37.66,37.68,4414059.0,37.4587,37.4587,36.537,36.5564,4414059.0
2024-05-30 11:50:00,37.7,38.04,37.59,37.88,2638352.0,36.5758,36.9057,36.4691,36.7505,2638352.0
2024-05-30 12:00:00,37.88,38.2,37.87,38.14,1264180.0,36.7505,37.0609,36.7408,37.0027,1264180.0
2024-05-30 12:10:00,38.14,38.16,38.02,38.07,1034073.0,37.0027,37.0221,36.8863,36.9348,1034073.0
2024-05-30 12:20:00,38.07,38.11,37.96,37.98,640160.0,36.9348,36.9736,36.8281,36.8475,640160.0
2024-05-30 12:30:00,37.98,38.03,37.89,37.94,598186.0,36.8475,36.896,36.7602,36.8087,598186.0
2024-05-30 12:40:00,37.95,38.12,37.95,38.11,902199.0,36.8184,36.9833,36.8184,36.9736,902199.0
2024-05-30 12:50:00,38.12,38.21,38.1,38.18,491628.0,36.9833,37.0706,36.9639,37.0415,491628.0
2024-05-30 13:00:00,38.18,38.25,38.14,38.22,428019.0,37.0415,37.1094,37.0027,37.0803,428019.0
2024-05-30 13:10:00,38.23,38.35,38.22,38.27,866596.0,37.09,37.2065,37.0803,37.1288,866596.0
2024-05-30 13:20:00,38.27,38.32,38.22,38.27,839834.0,37.1288,37.1774,37.0803,37.1288,839834.0
2024-05-30 13:30:00,38.28,38.45,38.27,38.39,1136815.0,37.1385,37.3035,37.1288,37.2453,1136815.0
2024-05-30 13:40:00,38.39,38.52,38.37,38.52,1011824.0,37.2453,37.3714,37.2259,37.3714,1011824.0
2024-05-30 13:50:00,38.52,38.59,38.49,38.59,970963.0,37.3714,37.4393,37.3423,37.4393,970963.0
2024-05-30 14:00:00,38.59,38.64,38.55,38.63,831477.0,37.4393,37.4878,37.4005,37.4781,831477.0
2024-05-30 14:10:00,38.62,38.68,38.53,38.59,879623.0,37.4684,37.5266,37.3811,37.4393,879623.0
2024-05-30 14:20:00,38.6,38.66,38.53,38.65,1033117.0,37.449,37.5072,37.3811,37.4975,1033117.0
2024-05-30 14:30:00,38.65,38.66,38.51,38.52,1004468.0,37.4975,37.5072,37.3617,37.3714,1004468.0
2024-05-30 14:40:00,38.52,38.63,38.52,38.63,882367.0,37.3714,37.4781,37.3714,37.4781,882367.0
2024-05-30 14:50:00,38.63,38.68,38.61,38.67,1193931.0,37.4781,37.5266,37.4587,37.5169,1193931.0
2024-05-30 15:00:00,38.68,38.76,38.66,38.7,953585.0,37.5266,37.6042,37.5072,37.546,953585.0
2024-05-30 15:10:00,38.7,38.8,38.7,38.73,1038985.0,37.546,37.643,37.546,37.5751,1038985.0
2024-05-30 15:20:00,38.73,38.79,38.69,38.72,932245.0,37.5751,37.6333,37.5363,37.5654,932245.0
2024-05-30 15:30:00,38.72,38.73,38.61,38.68,1711328.0,37.5654,37.5751,37.4587,37.5266,1711328.0
2024-05-30 15:40:00,38.68,38.68,38.41,38.46,1860165.0,37.5266,37.5266,37.2647,37.3132,1860165.0
2024-05-30 15:50:00,38.45,38.66,38.43,38.62,3198220.0,37.3035,37.5072,37.2841,37.4684,3198220.0
2024-05-31 09:30:00,38.7,38.97,38.66,38.95,1413879.0,37.546,37.808,37.5072,37.7886,1413879.0
2024-05-31 09:40:00,38.95,39.05,38.85,38.89,1276667.0,37.7886,37.8856,37.6915,37.7304,1276667.0
2024-05-31 09:50:00,38.9,38.98,38.84,38.98,689857.0,37.7401,37.8177,37.6818,37.8177,689857.0
2024-05-31 10:00:00,38.98,39.18,38.98,39.17,1788134.0,37.8177,38.0117,37.8177,38.002,1788134.0
2024-05-31 10:10:00,39.17,39.17,38.92,38.95,1267849.0,38.002,38.002,37.7595,37.7886,1267849.0
2024-05-31 10:20:00,38.96,39.1,38.94,39.04,708525.0,37.7983,37.9341,37.7789,37.8759,708525.0
2024-05-31 10:30:00,39.05,39.15,39.0,39.13,790613.0,37.8856,37.9826,37.8371,37.9632,790613.0
2024-05-31 10:40:00,39.13,39.22,39.11,39.15,1171700.0,37.9632,38.0505,37.9438,37.9826,1171700.0
2024-05-31 10:50:00,39.15,39.29,39.14,39.28,1622099.0,37.9826,38.1184,37.9729,38.1087,1622099.0
2024-05-31 11:00:00,39.27,39.3,39.19,39.27,1080890.0,38.099,38.1281,38.0214,38.099,1080890.0
2024-05-31 11:10:00,39.28,39.32,39.23,39.23,683927.0,38.1087,38.1475,38.0602,38.0602,683927.0
2024-05-31 11:20:00,39.23,39.38,39.22,39.38,659543.0,38.0602,38.2057,38.0505,38.2057,659543.0
2024-05-31 11:30:00,39.38,39.42,39.32,39.34,964018.0,38.2057,38.2446,38.1475,38.1669,964018.0
2024-05-31 11:40:00,39.34,39.37,39.31,39.34,360542.0,38.1669,38.196,38.1378,38.1669,360542.0
2024-05-31 11:50:00,39.34,39.36,39.26,39.33,591866.0,38.1669,38.1863,38.0893,38.1572,591866.0
2024-05-31 12:00:00,39.32,39.32,39.2,39.22,366109.0,38.1475,38.1475,38.0311,38.0505,366109.0
2024-05-31 12:10:00,39.21,39.22,39.14,39.17,541386.0,38.0408,38.0505,37.9729,38.002,541386.0
2024-05-31 12:20:00,39.17,39.25,39.11,39.25,650347.0,38.002,38.0796,37.9438,38.0796,650347.0
2024-05-31 12:30:00,39.24,39.27,39.22,39.25,342260.0,38.0699,38.099,38.0505,38.0796,342260.0
2024-05-31 12:40:00,39.26,39.29,39.23,39.27,297609.0,38.0893,38.1184,38.0602,38.099,297609.0
2024-05-31 12:50:00,39.27,39.33,39.25,39.32,412601.0,38.099,38.1572,38.0796,38.1475,412601.0
2024-05-31 13:00:00,39.33,39.36,39.3,39.35,315918.0,38.1572,38.1863,38.1281,38.1766,315918.0
2024-05-31 13:10:00,39.36,39.4,39.35,39.39,543857.0,38.1863,38.2251,38.1766,38.2154,543857.0
2024-05-31 13:20:00,39.39,39.44,39.39,39.4,468248.0,38.2154,38.264,38.2154,38.2251,468248.0
2024-05-31 13:30:00,39.4,39.47,39.4,39.46,462424.0,38.2251,38.2931,38.2251,38.2834,462424.0
2024-05-31 13:40:00,39.46,39.59,39.45,39.59,943150.0,38.2834,38.4095,38.2737,38.4095,943150.0
2024-05-31 13:50:00,39.59,39.66,39.56,39.65,537628.0,38.4095,38.4774,38.3804,38.4677,537628.0
2024-05-31 14:00:00,39.65,39.75,39.61,39.75,985663.0,38.4677,38.5647,38.4289,38.5647,985663.0
2024-05-31 14:10:00,39.75,39.85,39.73,39.8,1168664.0,38.5647,38.6617,38.5453,38.6132,1168664.0
2024-05-31 14:20:00,39.8,39.83,39.78,39.8,580620.0,38.6132,38.6423,38.5938,38.6132,580620.0
2024-05-31 14:30:00,39.79,39.81,39.62,39.69,688441.0,38.6035,38.6229,38.4386,38.5065,688441.0
2024-05-31 14:40:00,39.68,39.69,39.59,39.62,606648.0,38.4968,38.5065,38.4095,38.4386,606648.0
2024-05-31 14:50:00,39.62,39.68,39.58,39.63,740049.0,38.4386,38.4968,38.3998,38.4483,740049.0
2024-05-31 15:00:00,39.64,39.69,39.58,39.69,817651.0,38.458,38.5065,38.3998,38.5065,817651.0
2024-05-31 15:10:00,39.69,39.72,39.65,39.69,753043.0,38.5065,38.5356,38.4677,38.5065,753043.0
2024-05-31 15:20:00,39.68,39.75,39.65,39.65,1048096.0,38.4968,38.5647,38.4677,38.4677,1048096.0
2024-05-31 15:30:00,39.65,39.69,39.6,39.69,1263026.0,38.4677,38.5065,38.4192,38.5065,1263026.0
2024-05-31 15:40:00,39.69,39.85,39.68,39.84,2031006.0,38.5065,38.6617,38.4968,38.652,2031006.0
2024-05-31 15:50:00,39.84,40.08,39.82,40.02,8280019.0,38.652,38.8849,38.6326,38.8267,8280019.0
2024-06-03 09:30:00,40.04,40.19,39.86,39.99,1854636.0,38.8461,38.9916,38.6714,38.7976,1854636.0
2024-06-03 09:40:00,40.0,40.04,39.81,39.89,1431103.0,38.8073,38.8461,38.6229,38.7005,1431103.0
2024-06-03 09:50:00,39.89,39.92,39.66,39.67,1034302.0,38.7005,38.7296,38.4774,38.4871,1034302.0
2024-06-03 10:00:00,39.68,39.84,39.64,39.69,677471.0,38.4968,38.652,38.458,38.5065,677471.0
2024-06-03 10:10:00,39.7,39.85,39.67,39.83,663425.0,38.5162,38.6617,38.4871,38.6423,663425.0
2024-06-03 10:20:00,39.83,39.84,39.72,39.72,654314.0,38.6423,38.652,38.5356,38.5356,654314.0
2024-06-03 10:30:00,39.73,39.79,39.6,39.65,431449.0,38.5453,38.6035,38.4192,38.4677,431449.0
2024-06-03 10:40:00,39.65,39.79,39.64,39.77,472407.0,38.4677,38.6035,38.458,38.5841,472407.0
2024-06-03 10:50:00,39.78,39.81,39.71,39.71,345724.0,38.5938,38.6229,38.5259,38.5259,345724.0
2024-06-03 11:00:00,39.72,39.75,39.59,39.72,716713.0,38.5356,38.5647,38.4095,38.5356,716713.0
2024-06-03 11:10:00,39.72,39.81,39.7,39.73,326618.0,38.5356,38.6229,38.5162,38.5453,326618.0
2024-06-03 11:20:00,39.72,39.74,39.58,39.65,322349.0,38.5356,38.555,38.3998,38.4677,322349.0
2024-06-03 11:30:00,39.65,39.7,39.6,39.61,407747.0,38.4677,38.5162,38.4192,38.4289,407747.0
2024-06-03 11:40:00,39.61,39.61,39.52,39.52,752011.0,38.4289,38.4289,38.3416,38.3416,752011.0
2024-06-03 11:50:00,39.52,39.56,39.44,39.5,573630.0,38.3416,38.3804,38.264,38.3222,573630.0
2024-06-03 12:00:00,39.5,39.54,39.38,39.43,525046.0,38.3222,38.361,38.2057,38.2543,525046.0
2024-06-03 12:10:00,39.44,39.47,39.42,39.42,213473.0,38.264,38.2931,38.2446,38.2446,213473.0
2024-06-03 12:20:00,39.42,39.46,39.39,39.43,222789.0,38.2446,38.2834,38.2154,38.2543,222789.0
2024-06-03 12:30:00,39.43,39.46,39.36,39.45,261220.0,38.2543,38.2834,38.1863,38.2737,261220.0
2024-06-03 12:40:00,39.45,39.48,39.42,39.48,341830.0,38.2737,38.3028,38.2446,38.3028,341830.0
2024-06-03 12:50:00,39.47,39.51,39.42,39.48,312722.0,38.2931,38.3319,38.2446,38.3028,312722.0
2024-06-03 13:00:00,39.48,39.51,39.45,39.46,280821.0,38.3028,38.3319,38.2737,38.2834,280821.0
2024-06-03 13:10:00,39.46,39.51,39.4,39.5,424933.0,38.2834,38.3319,38.2251,38.3222,424933.0
2024-06-03 13:20:00,39.5,39.55,39.49,39.54,439299.0,38.3222,38.3707,38.3125,38.361,439299.0
2024-06-03 13:30:00,39.55,39.64,39.54,39.61,636024.0,38.3707,38.458,38.361,38.4289,636024.0
2024-06-03 13:40:00,39.61,39.65,39.55,39.57,357588.0,38.4289,38.4677,38.3707,38.3901,357588.0
2024-06-03 13:50:00,39.57,39.62,39.54,39.61,222102.0,38.3901,38.4386,38.361,38.4289,222102.0
2024-06-03 14:00:00,39.61,39.69,39.6,39.66,307517.0,38.4289,38.5065,38.4192,38.4774,307517.0
2024-06-03 14:10:00,39.66,39.7,39.61,39.68,279958.0,38.4774,38.5162,38.4289,38.4968,279958.0
2024-06-03 14:20:00,39.69,39.71,39.67,39.69,329384.0,38.5065,38.5259,38.4871,38.5065,329384.0
2024-06-03 14:30:00,39.69,39.79,39.68,39.79,505209.0,38.5065,38.6035,38.4968,38.6035,505209.0
2024-06-03 14:40:00,39.79,39.86,39.76,39.86,421135.0,38.6035,38.6714,38.5744,38.6714,421135.0
2024-06-03 14:50:00,39.85,39.86,39.81,39.85,421377.0,38.6617,38.6714,38.6229,38.6617,421377.0
2024-06-03 15:00:00,39.85,39.88,39.82,39.84,327284.0,38.6617,38.6908,38.6326,38.652,327284.0
2024-06-03 15:10:00,39.84,39.85,39.79,39.8,480435.0,38.652,38.6617,38.6035,38.6132,480435.0
2024-06-03 15:20:00,39.81,39.82,39.76,39.79,374089.0,38.6229,38.6326,38.5744,38.6035,374089.0
2024-06-03 15:30:00,39.79,39.86,39.75,39.82,629461.0,38.6035,38.6714,38.5647,38.6326,629461.0
2024-06-03 15:40:00,39.82,39.87,39.81,39.82,474410.0,38.6326,38.6811,38.6229,38.6326,474410.0
2024-06-03 15:50:00,39.82,39.89,39.79,39.89,1582075.0,38.6326,38.7005,38.6035,38.7005,1582075.0
2024-06-04 09:30:00,39.62,39.85,39.47,39.79,1366172.0,38.4386,38.6617,38.2931,38.6035,1366172.0
2024-06-04 09:40:00,39.79,40.14,39.78,40.03,1037646.0,38.6035,38.9431,38.5938,38.8364,1037646.0
2024-06-04 09:50:00,40.04,40.05,39.87,40.04,570475.0,38.8461,38.8558,38.6811,38.8461,570475.0
2024-06-04 10:00:00,40.04,40.11,39.9,39.92,785906.0,38.8461,38.914,38.7102,38.7296,785906.0
2024-06-04 10:10:00,39.92,40.04,39.89,39.98,456100.0,38.7296,38.8461,38.7005,38.7879,456100.0
2024-06-04 10:20:00,39.98,40.01,39.89,39.93,335718.0,38.7879,38.817,38.7005,38.7393,335718.0
2024-06-04 10:30:00,39.93,39.97,39.84,39.9,289776.0,38.7393,38.7781,38.652,38.7102,289776.0
2024-06-04 10:40:00,39.91,39.93,39.79,39.82,565770.0,38.7199,38.7393,38.6035,38.6326,565770.0
2024-06-04 10:50:00,39.81,39.83,39.66,39.66,331256.0,38.6229,38.6423,38.4774,38.4774,331256.0
2024-06-04 11:00:00,39.67,39.68,39.6,39.64,393030.0,38.4871,38.4968,38.4192,38.458,393030.0
2024-06-04 11:10:00,39.64,39.67,39.61,39.65,295922.0,38.458,38.4871,38.4289,38.4677,295922.0
2024-06-04 11:20:00,39.65,39.68,39.58,39.59,376515.0,38.4677,38.4968,38.3998,38.4095,376515.0
2024-06-04 11:30:00,39.59,39.6,39.54,39.59,313707.0,38.4095,38.4192,38.361,38.4095,313707.0
2024-06-04 11:40:00,39.59,39.6,39.52,39.54,421089.0,38.4095,38.4192,38.3416,38.361,421089.0
2024-06-04 11:50:00,39.54,39.55,39.49,39.5,344414.0,38.361,38.3707,38.3125,38.3222,344414.0
2024-06-04 12:00:00,39.5,39.5,39.42,39.44,316075.0,38.3222,38.3222,38.2446,38.264,316075.0
2024-06-04 12:10:00,39.44,39.46,39.42,39.45,232877.0,38.264,38.2834,38.2446,38.2737,232877.0
2024-06-04 12:20:00,39.46,39.52,39.45,39.5,462387.0,38.2834,38.3416,38.2737,38.3222,462387.0
2024-06-04 12:30:00,39.5,39.5,39.44,39.46,181962.0,38.3222,38.3222,38.264,38.2834,181962.0
2024-06-04 12:40:00,39.45,39.54,39.44,39.52,370532.0,38.2737,38.361,38.264,38.3416,370532.0
2024-06-04 12:50:00,39.51,39.56,39.46,39.55,180237.0,38.3319,38.3804,38.2834,38.3707,180237.0
2024-06-04 13:00:00,39.54,39.55,39.49,39.52,176165.0,38.361,38.3707,38.3125,38.3416,176165.0
2024-06-04 13:10:00,39.51,39.54,39.51,39.52,183512.0,38.3319,38.361,38.3319,38.3416,183512.0
2024-06-04 13:20:00,39.52,39.55,39.49,39.52,357556.0,38.3416,38.3707,38.3125,38.3416,357556.0
2024-06-04 13:30:00,39.53,39.54,39.45,39.48,296380.0,38.3513,38.361,38.2737,38.3028,296380.0
2024-06-04 13:40:00,39.48,39.5,39.46,39.47,486233.0,38.3028,38.3222,38.2834,38.2931,486233.0
2024-06-04 13:50:00,39.47,39.48,39.44,39.47,246923.0,38.2931,38.3028,38.264,38.2931,246923.0
2024-06-04 14:00:00,39.46,39.53,39.44,39.52,286756.0,38.2834,38.3513,38.264,38.3416,286756.0
2024-06-04 14:10:00,39.52,39.65,39.51,39.61,467735.0,38.3416,38.4677,38.3319,38.4289,467735.0
2024-06-04 14:20:00,39.62,39.7,39.61,39.68,349064.0,38.4386,38.5162,38.4289,38.4968,349064.0
2024-06-04 14:30:00,39.67,39.69,39.64,39.69,261955.0,38.4871,38.5065,38.458,38.5065,261955.0
2024-06-04 14:40:00,39.68,39.74,39.67,39.72,308481.0,38.4968,38.555,38.4871,38.5356,308481.0
2024-06-04 14:50:00,39.72,39.72,39.68,39.69,326361.0,38.5356,38.5356,38.4968,38.5065,326361.0
2024-06-04 15:00:00,39.7,39.7,39.6,39.64,436996.0,38.5162,38.5162,38.4192,38.458,436996.0
2024-06-04 15:10:00,39.64,39.67,39.63,39.66,374412.0,38.458,38.4871,38.4483,38.4774,374412.0
2024-06-04 15:20:00,39.66,39.69,39.65,39.65,422065.0,38.4774,38.5065,38.4677,38.4677,422065.0
2024-06-04 15:30:00,39.65,39.68,39.62,39.66,747626.0,38.4677,38.4968,38.4386,38.4774,747626.0
2024-06-04 15:40:00,39.67,39.68,39.6,39.63,611022.0,38.4871,38.4968,38.4192,38.4483,611022.0
2024-06-04 15:50:00,39.63,39.72,39.62,39.67,1826445.0,38.4483,38.5356,38.4386,38.4871,1826445.0
2024-06-05 09:30:00,39.81,39.86,39.52,39.7,1094072.0,38.6229,38.6714,38.3416,38.5162,1094072.0
2024-06-05 09:40:00,39.71,39.91,39.68,39.87,953689.0,38.5259,38.7199,38.4968,38.6811,953689.0
2024-06-05 09:50:00,39.88,39.92,39.81,39.83,988266.0,38.6908,38.7296,38.6229,38.6423,988266.0
2024-06-05 10:00:00,39.83,39.84,39.67,39.67,767147.0,38.6423,38.652,38.4871,38.4871,767147.0
2024-06-05 10:10:00,39.67,39.74,39.65,39.73,368352.0,38.4871,38.555,38.4677,38.5453,368352.0
2024-06-05 10:20:00,39.73,39.75,39.66,39.68,357023.0,38.5453,38.5647,38.4774,38.4968,357023.0
2024-06-05 10:30:00,39.67,39.73,39.66,39.69,411833.0,38.4871,38.5453,38.4774,38.5065,411833.0
2024-06-05 10:40:00,39.69,39.71,39.59,39.62,343162.0,38.5065,38.5259,38.4095,38.4386,343162.0
2024-06-05 10:50:00,39.61,39.64,39.6,39.63,255480.0,38.4289,38.458,38.4192,38.4483,255480.0
2024-06-05 11:00:00,39.63,39.65,39.56,39.57,321697.0,38.4483,38.4677,38.3804,38.3901,321697.0
2024-06-05 11:10:00,39.57,39.59,39.55,39.55,268947.0,38.3901,38.4095,38.3707,38.3707,268947.0
2024-06-05 11:20:00,39.56,39.58,39.52,39.57,275879.0,38.3804,38.3998,38.3416,38.3901,275879.0
2024-06-05 11:30:00,39.58,39.65,39.55,39.64,385223.0,38.3998,38.4677,38.3707,38.458,385223.0
2024-06-05 11:40:00,39.65,39.69,39.63,39.64,452559.0,38.4677,38.5065,38.4483,38.458,452559.0
2024-06-05 11:50:00,39.64,39.72,39.64,39.69,362435.0,38.458,38.5356,38.458,38.5065,362435.0
2024-06-05 12:00:00,39.69,39.71,39.67,39.68,271402.0,38.5065,38.5259,38.4871,38.4968,271402.0
2024-06-05 12:10:00,39.69,39.7,39.58,39.59,429932.0,38.5065,38.5162,38.3998,38.4095,429932.0
2024-06-05 12:20:00,39.59,39.67,39.58,39.66,418462.0,38.4095,38.4871,38.3998,38.4774,418462.0
2024-06-05 12:30:00,39.66,39.7,39.65,39.69,332217.0,38.4774,38.5162,38.4677,38.5065,332217.0
2024-06-05 12:40:00,39.69,39.75,39.67,39.72,393196.0,38.5065,38.5647,38.4871,38.5356,393196.0
2024-06-05 12:50:00,39.73,39.73,39.69,39.7,238317.0,38.5453,38.5453,38.5065,38.5162,238317.0
2024-06-05 13:00:00,39.7,39.71,39.68,39.69,215304.0,38.5162,38.5259,38.4968,38.5065,215304.0
2024-06-05 13:10:00,39.69,39.69,39.63,39.65,450932.0,38.5065,38.5065,38.4483,38.4677,450932.0
2024-06-05 13:20:00,39.63,39.65,39.6,39.64,434352.0,38.4483,38.4677,38.4192,38.458,434352.0
2024-06-05 13:30:00,39.64,39.64,39.58,39.61,359867.0,38.458,38.458,38.3998,38.4289,359867.0
2024-06-05 13:40:00,39.61,39.66,39.6,39.62,359579.0,38.4289,38.4774,38.4192,38.4386,359579.0
2024-06-05 13:50:00,39.63,39.67,39.61,39.67,327095.0,38.4483,38.4871,38.4289,38.4871,327095.0
2024-06-05 14:00:00,39.66,39.74,39.66,39.73,481172.0,38.4774,38.555,38.4774,38.5453,481172.0
2024-06-05 14:10:00,39.73,39.78,39.72,39.77,394585.0,38.5453,38.5938,38.5356,38.5841,394585.0
2024-06-05 14:20:00,39.78,39.79,39.74,39.79,456792.0,38.5938,38.6035,38.555,38.6035,456792.0
2024-06-05 14:30:00,39.79,39.86,39.78,39.83,600946.0,38.6035,38.6714,38.5938,38.6423,600946.0
2024-06-05 14:40:00,39.82,39.88,39.82,39.86,367216.0,38.6326,38.6908,38.6326,38.6714,367216.0
2024-06-05 14:50:00,39.86,39.92,39.86,39.9,453282.0,38.6714,38.7296,38.6714,38.7102,453282.0
2024-06-05 15:00:00,39.89,39.97,39.89,39.91,829898.0,38.7005,38.7781,38.7005,38.7199,829898.0
2024-06-05 15:10:00,39.91,39.92,39.83,39.86,447051.0,38.7199,38.7296,38.6423,38.6714,447051.0
2024-06-05 15:20:00,39.85,39.94,39.82,39.91,1171764.0,38.6617,38.749,38.6326,38.7199,1171764.0
2024-06-05 15:30:00,39.91,39.99,39.89,39.96,730985.0,38.7199,38.7976,38.7005,38.7684,730985.0
2024-06-05 15:40:00,39.96,39.97,39.87,39.88,722658.0,38.7684,38.7781,38.6811,38.6908,722658.0
2024-06-05 15:50:00,39.88,39.98,39.86,39.97,2302741.0,38.6908,38.7879,38.6714,38.7781,2302741.0
2024-06-06 09:30:00,39.91,39.97,39.81,39.88,672723.0,38.7199,38.7781,38.6229,38.6908,672723.0
2024-06-06 09:40:00,39.88,39.94,39.84,39.91,352310.0,38.6908,38.749,38.652,38.7199,352310.0
2024-06-06 09:50:00,39.91,40.0,39.85,39.98,998933.0,38.7199,38.8073,38.6617,38.7879,998933.0
2024-06-06 10:00:00,39.98,39.99,39.81,39.86,466512.0,38.7879,38.7976,38.6229,38.6714,466512.0
2024-06-06 10:10:00,39.86,39.87,39.78,39.84,555623.0,38.6714,38.6811,38.5938,38.652,555623.0
2024-06-06 10:20:00,39.84,39.85,39.7,39.75,629745.0,38.652,38.6617,38.5162,38.5647,629745.0
2024-06-06 10:30:00,39.75,39.75,39.66,39.68,387779.0,38.5647,38.5647,38.4774,38.4968,387779.0
2024-06-06 10:40:00,39.69,39.74,39.65,39.67,495302.0,38.5065,38.555,38.4677,38.4871,495302.0
2024-06-06 10:50:00,39.66,39.7,39.63,39.65,410176.0,38.4774,38.5162,38.4483,38.4677,410176.0
2024-06-06 11:00:00,39.66,39.7,39.62,39.66,292503.0,38.4774,38.5162,38.4386,38.4774,292503.0
2024-06-06 11:10:00,39.66,39.72,39.65,39.72,288851.0,38.4774,38.5356,38.4677,38.5356,288851.0
2024-06-06 11:20:00,39.72,39.75,39.69,39.7,394344.0,38.5356,38.5647,38.5065,38.5162,394344.0
2024-06-06 11:30:00,39.7,39.72,39.65,39.65,428640.0,38.5162,38.5356,38.4677,38.4677,428640.0
2024-06-06 11:40:00,39.66,39.66,39.56,39.6,585432.0,38.4774,38.4774,38.3804,38.4192,585432.0
2024-06-06 11:50:00,39.61,39.68,39.58,39.65,421060.0,38.4289,38.4968,38.3998,38.4677,421060.0
2024-06-06 12:00:00,39.65,39.65,39.55,39.58,483904.0,38.4677,38.4677,38.3707,38.3998,483904.0
2024-06-06 12:10:00,39.58,39.61,39.52,39.52,405219.0,38.3998,38.4289,38.3416,38.3416,405219.0
2024-06-06 12:20:00,39.52,39.53,39.45,39.48,446884.0,38.3416,38.3513,38.2737,38.3028,446884.0
2024-06-06 12:30:00,39.48,39.49,39.42,39.45,274559.0,38.3028,38.3125,38.2446,38.2737,274559.0
2024-06-06 12:40:00,39.46,39.51,39.44,39.48,163653.0,38.2834,38.3319,38.264,38.3028,163653.0
2024-06-06 12:50:00,39.48,39.5,39.43,39.45,270677.0,38.3028,38.3222,38.2543,38.2737,270677.0
2024-06-06 13:00:00,39.45,39.47,39.42,39.47,390346.0,38.2737,38.2931,38.2446,38.2931,390346.0
2024-06-06 13:10:00,39.47,39.51,39.46,39.51,288423.0,38.2931,38.3319,38.2834,38.3319,288423.0
2024-06-06 13:20:00,39.51,39.58,39.5,39.57,560518.0,38.3319,38.3998,38.3222,38.3901,560518.0
2024-06-06 13:30:00,39.58,39.71,39.57,39.69,656374.0,38.3998,38.5259,38.3901,38.5065,656374.0
2024-06-06 13:40:00,39.69,39.7,39.61,39.66,701128.0,38.5065,38.5162,38.4289,38.4774,701128.0
2024-06-06 13:50:00,39.66,39.75,39.65,39.69,478792.0,38.4774,38.5647,38.4677,38.5065,478792.0
2024-06-06 14:00:00,39.69,39.69,39.59,39.61,651922.0,38.5065,38.5065,38.4095,38.4289,651922.0
2024-06-06 14:10:00,39.61,39.61,39.55,39.58,339505.0,38.4289,38.4289,38.3707,38.3998,339505.0
2024-06-06 14:20:00,39.58,39.63,39.57,39.61,423949.0,38.3998,38.4483,38.3901,38.4289,423949.0
2024-06-06 14:30:00,39.61,39.65,39.6,39.64,424251.0,38.4289,38.4677,38.4192,38.458,424251.0
2024-06-06 14:40:00,39.64,39.65,39.61,39.65,374761.0,38.458,38.4677,38.4289,38.4677,374761.0
2024-06-06 14:50:00,39.65,39.71,39.63,39.68,559895.0,38.4677,38.5259,38.4483,38.4968,559895.0
2024-06-06 15:00:00,39.68,39.7,39.66,39.7,464557.0,38.4968,38.5162,38.4774,38.5162,464557.0
2024-06-06 15:10:00,39.7,39.73,39.69,39.71,423408.0,38.5162,38.5453,38.5065,38.5259,423408.0
2024-06-06 15:20:00,39.72,39.72,39.67,39.69,450895.0,38.5356,38.5356,38.4871,38.5065,450895.0
2024-06-06 15:30:00,39.69,39.72,39.63,39.69,1027162.0,38.5065,38.5356,38.4483,38.5065,1027162.0
2024-06-06 15:40:00,39.69,39.71,39.61,39.65,835449.0,38.5065,38.5259,38.4289,38.4677,835449.0
2024-06-06 15:50:00,39.64,39.73,39.59,39.71,3599446.0,38.458,38.5453,38.4095,38.5259,3599446.0
2024-06-07 09:30:00,39.28,39.63,39.28,39.59,1545973.0,38.3386,38.6803,38.3386,38.6412,1545973.0
2024-06-07 09:40:00,39.59,39.69,39.56,39.59,600944.0,38.6412,38.7388,38.6119,38.6412,600944.0
2024-06-07 09:50:00,39.59,39.68,39.54,39.65,653123.0,38.6412,38.7291,38.5924,38.6998,653123.0
2024-06-07 10:00:00,39.66,39.66,39.48,39.48,597116.0,38.7095,38.7095,38.5338,38.5338,597116.0
2024-06-07 10:10:00,39.48,39.59,39.41,39.59,772845.0,38.5338,38.6412,38.4655,38.6412,772845.0
2024-06-07 10:20:00,39.58,39.66,39.58,39.61,357336.0,38.6315,38.7095,38.6315,38.6607,357336.0
2024-06-07 10:30:00,39.61,39.69,39.57,39.67,449304.0,38.6607,38.7388,38.6217,38.7193,449304.0
2024-06-07 10:40:00,39.67,39.82,39.66,39.76,587870.0,38.7193,38.8657,38.7095,38.8071,587870.0
2024-06-07 10:50:00,39.76,39.76,39.64,39.7,479619.0,38.8071,38.8071,38.69,38.7486,479619.0
2024-06-07 11:00:00,39.7,39.7,39.63,39.66,472961.0,38.7486,38.7486,38.6803,38.7095,472961.0
2024-06-07 11:10:00,39.66,39.76,39.65,39.73,485800.0,38.7095,38.8071,38.6998,38.7779,485800.0
2024-06-07 11:20:00,39.73,39.77,39.7,39.72,384514.0,38.7779,38.8169,38.7486,38.7681,384514.0
2024-06-07 11:30:00,39.73,39.77,39.67,39.69,416393.0,38.7779,38.8169,38.7193,38.7388,416393.0
2024-06-07 11:40:00,39.69,39.78,39.68,39.77,795346.0,38.7388,38.8267,38.7291,38.8169,795346.0
2024-06-07 11:50:00,39.78,39.8,39.76,39.77,355060.0,38.8267,38.8462,38.8071,38.8169,355060.0
2024-06-07 12:00:00,39.77,39.78,39.72,39.77,334159.0,38.8169,38.8267,38.7681,38.8169,334159.0
2024-06-07 12:10:00,39.76,39.82,39.76,39.8,300858.0,38.8071,38.8657,38.8071,38.8462,300858.0
2024-06-07 12:20:00,39.8,39.83,39.79,39.81,205479.0,38.8462,38.8755,38.8364,38.8559,205479.0
2024-06-07 12:30:00,39.8,39.82,39.69,39.71,515768.0,38.8462,38.8657,38.7388,38.7583,515768.0
2024-06-07 12:40:00,39.71,39.77,39.68,39.76,339038.0,38.7583,38.8169,38.7291,38.8071,339038.0
2024-06-07 12:50:00,39.76,39.83,39.76,39.82,304537.0,38.8071,38.8755,38.8071,38.8657,304537.0
2024-06-07 13:00:00,39.82,39.83,39.77,39.8,376901.0,38.8657,38.8755,38.8169,38.8462,376901.0
2024-06-07 13:10:00,39.8,39.86,39.8,39.84,390356.0,38.8462,38.9047,38.8462,38.8852,390356.0
2024-06-07 13:20:00,39.85,39.96,39.83,39.91,880685.0,38.895,39.0023,38.8755,38.9535,880685.0
2024-06-07 13:30:00,39.91,39.93,39.85,39.88,354932.0,38.9535,38.9731,38.895,38.9243,354932.0
2024-06-07 13:40:00,39.88,39.88,39.85,39.86,269785.0,38.9243,38.9243,38.895,38.9047,269785.0
2024-06-07 13:50:00,39.85,39.87,39.84,39.86,301197.0,38.895,38.9145,38.8852,38.9047,301197.0
2024-06-07 14:00:00,39.85,39.86,39.77,39.8,282669.0,38.895,38.9047,38.8169,38.8462,282669.0
2024-06-07 14:10:00,39.8,39.83,39.77,39.83,295020.0,38.8462,38.8755,38.8169,38.8755,295020.0
2024-06-07 14:20:00,39.83,39.9,39.82,39.88,462475.0,38.8755,38.9438,38.8657,38.9243,462475.0
2024-06-07 14:30:00,39.89,39.9,39.84,39.86,302083.0,38.934,38.9438,38.8852,38.9047,302083.0
2024-06-07 14:40:00,39.87,39.92,39.86,39.91,334294.0,38.9145,38.9633,38.9047,38.9535,334294.0
2024-06-07 14:50:00,39.91,39.92,39.89,39.91,350392.0,38.9535,38.9633,38.934,38.9535,350392.0
2024-06-07 15:00:00,39.91,39.95,39.88,39.9,403058.0,38.9535,38.9926,38.9243,38.9438,403058.0
2024-06-07 15:10:00,39.9,39.91,39.82,39.86,380523.0,38.9438,38.9535,38.8657,38.9047,380523.0
2024-06-07 15:20:00,39.87,39.9,39.84,39.89,464903.0,38.9145,38.9438,38.8852,38.934,464903.0
2024-06-07 15:30:00,39.88,39.92,39.86,39.89,673332.0,38.9243,38.9633,38.9047,38.934,673332.0
2024-06-07 15:40:00,39.89,39.89,39.81,39.86,722682.0,38.934,38.934,38.8559,38.9047,722682.0
2024-06-07 15:50:00,39.86,39.89,39.77,39.78,2416052.0,38.9047,38.934,38.8169,38.8267,2416052.0
2024-06-10 09:30:00,39.58,39.72,39.28,39.36,1370328.0,38.6315,38.7681,38.3386,38.4167,1370328.0
2024-06-10 09:40:00,39.35,39.44,39.21,39.38,1150590.0,38.407,38.4948,38.2703,38.4362,1150590.0
2024-06-10 09:50:00,39.39,39.64,39.38,39.63,780640.0,38.446,38.69,38.4362,38.6803,780640.0
2024-06-10 10:00:00,39.62,39.65,39.53,39.62,768831.0,38.6705,38.6998,38.5827,38.6705,768831.0
2024-06-10 10:10:00,39.62,39.64,39.55,39.62,571348.0,38.6705,38.69,38.6022,38.6705,571348.0
2024-06-10 10:20:00,39.62,39.63,39.54,39.57,492429.0,38.6705,38.6803,38.5924,38.6217,492429.0
2024-06-10 10:30:00,39.57,39.59,39.52,39.55,521824.0,38.6217,38.6412,38.5729,38.6022,521824.0
2024-06-10 10:40:00,39.56,39.57,39.49,39.57,551908.0,38.6119,38.6217,38.5436,38.6217,551908.0
2024-06-10 10:50:00,39.56,39.57,39.46,39.47,483053.0,38.6119,38.6217,38.5143,38.5241,483053.0
2024-06-10 11:00:00,39.47,39.49,39.4,39.4,582705.0,38.5241,38.5436,38.4558,38.4558,582705.0
2024-06-10 11:10:00,39.41,39.48,39.36,39.48,573212.0,38.4655,38.5338,38.4167,38.5338,573212.0
2024-06-10 11:20:00,39.48,39.57,39.45,39.57,539977.0,38.5338,38.6217,38.5046,38.6217,539977.0
2024-06-10 11:30:00,39.57,39.6,39.55,39.55,617292.0,38.6217,38.651,38.6022,38.6022,617292.0
2024-06-10 11:40:00,39.55,39.57,39.52,39.54,437955.0,38.6022,38.6217,38.5729,38.5924,437955.0
2024-06-10 11:50:00,39.53,39.65,39.53,39.65,605066.0,38.5827,38.6998,38.5827,38.6998,605066.0
2024-06-10 12:00:00,39.65,39.73,39.65,39.73,424490.0,38.6998,38.7779,38.6998,38.7779,424490.0
2024-06-10 12:10:00,39.73,39.79,39.7,39.75,578827.0,38.7779,38.8364,38.7486,38.7974,578827.0
2024-06-10 12:20:00,39.75,39.76,39.72,39.73,370819.0,38.7974,38.8071,38.7681,38.7779,370819.0
2024-06-10 12:30:00,39.73,39.78,39.69,39.77,348201.0,38.7779,38.8267,38.7388,38.8169,348201.0
2024-06-10 12:40:00,39.78,39.84,39.71,39.72,675722.0,38.8267,38.8852,38.7583,38.7681,675722.0
2024-06-10 12:50:00,39.72,39.73,39.7,39.72,179935.0,38.7681,38.7779,38.7486,38.7681,179935.0
2024-06-10 13:00:00,39.73,39.73,39.65,39.66,285508.0,38.7779,38.7779,38.6998,38.7095,285508.0
2024-06-10 13:10:00,39.66,39.67,39.6,39.64,323314.0,38.7095,38.7193,38.651,38.69,323314.0
2024-06-10 13:20:00,39.64,39.74,39.63,39.73,312481.0,38.69,38.7876,38.6803,38.7779,312481.0
2024-06-10 13:30:00,39.73,39.75,39.7,39.72,244864.0,38.7779,38.7974,38.7486,38.7681,244864.0
2024-06-10 13:40:00,39.72,39.8,39.72,39.77,303903.0,38.7681,38.8462,38.7681,38.8169,303903.0
2024-06-10 13:50:00,39.77,39.79,39.74,39.76,254203.0,38.8169,38.8364,38.7876,38.8071,254203.0
2024-06-10 14:00:00,39.76,39.8,39.71,39.79,316371.0,38.8071,38.8462,38.7583,38.8364,316371.0
2024-06-10 14:10:00,39.79,39.84,39.77,39.8,432953.0,38.8364,38.8852,38.8169,38.8462,432953.0
2024-06-10 14:20:00,39.8,39.81,39.74,39.76,383410.0,38.8462,38.8559,38.7876,38.8071,383410.0
2024-06-10 14:30:00,39.76,39.81,39.75,39.8,321054.0,38.8071,38.8559,38.7974,38.8462,321054.0
2024-06-10 14:40:00,39.79,39.81,39.78,39.78,243691.0,38.8364,38.8559,38.8267,38.8267,243691.0
2024-06-10 14:50:00,39.78,39.81,39.77,39.77,253960.0,38.8267,38.8559,38.8169,38.8169,253960.0
2024-06-10 15:00:00,39.77,39.79,39.73,39.73,315075.0,38.8169,38.8364,38.7779,38.7779,315075.0
2024-06-10 15:10:00,39.73,39.75,39.69,39.73,461766.0,38.7779,38.7974,38.7388,38.7779,461766.0
2024-06-10 15:20:00,39.73,39.74,39.7,39.73,371480.0,38.7779,38.7876,38.7486,38.7779,371480.0
2024-06-10 15:30:00,39.73,39.74,39.68,39.68,587093.0,38.7779,38.7876,38.7291,38.7291,587093.0
2024-06-10 15:40:00,39.69,39.71,39.59,39.59,838129.0,38.7388,38.7583,38.6412,38.6412,838129.0
2024-06-10 15:50:00,39.59,39.72,39.58,39.7,3195570.0,38.6412,38.7681,38.6315,38.7486,3195570.0
2024-06-11 09:30:00,39.33,39.35,38.57,38.84,2599194.0,38.3874,38.407,37.6457,37.9092,2599194.0
2024-06-11 09:40:00,38.84,38.89,38.56,38.61,1486946.0,37.9092,37.958,37.6359,37.6847,1486946.0
2024-06-11 09:50:00,38.62,38.87,38.57,38.8,1065236.0,37.6945,37.9385,37.6457,37.8701,1065236.0
2024-06-11 10:00:00,38.8,38.83,38.59,38.77,1095158.0,37.8701,37.8994,37.6652,37.8409,1095158.0
2024-06-11 10:10:00,38.77,38.82,38.7,38.7,878902.0,37.8409,37.8897,37.7725,37.7725,878902.0
2024-06-11 10:20:00,38.71,38.76,38.65,38.66,748068.0,37.7823,37.8311,37.7237,37.7335,748068.0
2024-06-11 10:30:00,38.66,38.68,38.58,38.58,875239.0,37.7335,37.753,37.6554,37.6554,875239.0
2024-06-11 10:40:00,38.59,38.63,38.46,38.51,667478.0,37.6652,37.7042,37.5383,37.5871,667478.0
2024-06-11 10:50:00,38.5,38.64,38.5,38.64,695456.0,37.5773,37.714,37.5773,37.714,695456.0
2024-06-11 11:00:00,38.63,38.73,38.61,38.71,614930.0,37.7042,37.8018,37.6847,37.7823,614930.0
2024-06-11 11:10:00,38.71,38.74,38.62,38.71,597183.0,37.7823,37.8116,37.6945,37.7823,597183.0
2024-06-11 11:20:00,38.71,38.79,38.7,38.75,535124.0,37.7823,37.8604,37.7725,37.8213,535124.0
2024-06-11 11:30:00,38.75,38.84,38.74,38.83,454734.0,37.8213,37.9092,37.8116,37.8994,454734.0
2024-06-11 11:40:00,38.83,38.87,38.81,38.82,383691.0,37.8994,37.9385,37.8799,37.8897,383691.0
2024-06-11 11:50:00,38.82,38.82,38.77,38.79,397184.0,37.8897,37.8897,37.8409,37.8604,397184.0
2024-06-11 12:00:00,38.79,38.8,38.74,38.77,324900.0,37.8604,37.8701,37.8116,37.8409,324900.0
2024-06-11 12:10:00,38.77,38.77,38.65,38.66,440055.0,37.8409,37.8409,37.7237,37.7335,440055.0
2024-06-11 12:20:00,38.66,38.73,38.66,38.69,554220.0,37.7335,37.8018,37.7335,37.7628,554220.0
2024-06-11 12:30:00,38.69,38.74,38.67,38.73,388386.0,37.7628,37.8116,37.7433,37.8018,388386.0
2024-06-11 12:40:00,38.73,38.79,38.73,38.74,305616.0,37.8018,37.8604,37.8018,37.8116,305616.0
2024-06-11 12:50:00,38.73,38.76,38.71,38.76,381332.0,37.8018,37.8311,37.7823,37.8311,381332.0
2024-06-11 13:00:00,38.76,38.78,38.66,38.73,894263.0,37.8311,37.8506,37.7335,37.8018,894263.0
2024-06-11 13:10:00,38.73,38.75,38.67,38.69,486516.0,37.8018,37.8213,37.7433,37.7628,486516.0
2024-06-11 13:20:00,38.69,38.75,38.66,38.73,427671.0,37.7628,37.8213,37.7335,37.8018,427671.0
2024-06-11 13:30:00,38.73,38.78,38.73,38.75,408444.0,37.8018,37.8506,37.8018,37.8213,408444.0
2024-06-11 13:40:00,38.76,38.81,38.71,38.8,386753.0,37.8311,37.8799,37.7823,37.8701,386753.0
2024-06-11 13:50:00,38.79,38.8,38.74,38.77,325662.0,37.8604,37.8701,37.8116,37.8409,325662.0
2024-06-11 14:00:00,38.78,38.8,38.73,38.77,340149.0,37.8506,37.8701,37.8018,37.8409,340149.0
2024-06-11 14:10:00,38.77,38.85,38.76,38.84,439071.0,37.8409,37.9189,37.8311,37.9092,439071.0
2024-06-11 14:20:00,38.84,38.9,38.83,38.89,413782.0,37.9092,37.9677,37.8994,37.958,413782.0
2024-06-11 14:30:00,38.89,38.93,38.85,38.92,527879.0,37.958,37.997,37.9189,37.9873,527879.0
2024-06-11 14:40:00,38.92,38.93,38.84,38.84,381384.0,37.9873,37.997,37.9092,37.9092,381384.0
2024-06-11 14:50:00,38.84,38.87,38.83,38.84,455956.0,37.9092,37.9385,37.8994,37.9092,455956.0
2024-06-11 15:00:00,38.84,38.88,38.82,38.85,580147.0,37.9092,37.9482,37.8897,37.9189,580147.0
2024-06-11 15:10:00,38.84,38.86,38.81,38.83,567799.0,37.9092,37.9287,37.8799,37.8994,567799.0
2024-06-11 15:20:00,38.83,38.83,38.77,38.79,801391.0,37.8994,37.8994,37.8409,37.8604,801391.0
2024-06-11 15:30:00,38.78,38.92,38.74,38.84,1063330.0,37.8506,37.9873,37.8116,37.9092,1063330.0
2024-06-11 15:40:00,38.84,38.85,38.74,38.77,1115843.0,37.9092,37.9189,37.8116,37.8409,1115843.0
2024-06-11 15:50:00,38.78,38.9,38.74,38.86,4132350.0,37.8506,37.9677,37.8116,37.9287,4132350.0
2024-06-12 09:30:00,39.8,39.88,39.53,39.54,2778687.0,38.8462,38.9243,38.5827,38.5924,2778687.0
2024-06-12 09:40:00,39.55,39.72,39.48,39.64,968637.0,38.6022,38.7681,38.5338,38.69,968637.0
2024-06-12 09:50:00,39.65,39.82,39.64,39.78,1109755.0,38.6998,38.8657,38.69,38.8267,1109755.0
2024-06-12 10:00:00,39.78,39.79,39.6,39.68,810646.0,38.8267,38.8364,38.651,38.7291,810646.0
2024-06-12 10:10:00,39.67,39.76,39.62,39.72,891605.0,38.7193,38.8071,38.6705,38.7681,891605.0
2024-06-12 10:20:00,39.72,39.75,39.55,39.64,874552.0,38.7681,38.7974,38.6022,38.69,874552.0
2024-06-12 10:30:00,39.63,39.8,39.59,39.76,574104.0,38.6803,38.8462,38.6412,38.8071,574104.0
2024-06-12 10:40:00,39.77,39.77,39.64,39.68,542091.0,38.8169,38.8169,38.69,38.7291,542091.0
2024-06-12 10:50:00,39.68,39.78,39.67,39.74,485863.0,38.7291,38.8267,38.7193,38.7876,485863.0
2024-06-12 11:00:00,39.74,39.79,39.71,39.74,493482.0,38.7876,38.8364,38.7583,38.7876,493482.0
2024-06-12 11:10:00,39.74,39.75,39.66,39.71,540295.0,38.7876,38.7974,38.7095,38.7583,540295.0
2024-06-12 11:20:00,39.72,39.76,39.65,39.75,708308.0,38.7681,38.8071,38.6998,38.7974,708308.0
2024-06-12 11:30:00,39.75,39.8,39.69,39.7,959031.0,38.7974,38.8462,38.7388,38.7486,959031.0
2024-06-12 11:40:00,39.71,39.75,39.69,39.7,354705.0,38.7583,38.7974,38.7388,38.7486,354705.0
2024-06-12 11:50:00,39.7,39.72,39.64,39.66,465302.0,38.7486,38.7681,38.69,38.7095,465302.0
2024-06-12 12:00:00,39.66,39.7,39.61,39.62,408174.0,38.7095,38.7486,38.6607,38.6705,408174.0
2024-06-12 12:10:00,39.63,39.7,39.62,39.68,373722.0,38.6803,38.7486,38.6705,38.7291,373722.0
2024-06-12 12:20:00,39.68,39.72,39.66,39.68,234327.0,38.7291,38.7681,38.7095,38.7291,234327.0
2024-06-12 12:30:00,39.68,39.72,39.66,39.7,252216.0,38.7291,38.7681,38.7095,38.7486,252216.0
2024-06-12 12:40:00,39.7,39.71,39.66,39.69,374641.0,38.7486,38.7583,38.7095,38.7388,374641.0
2024-06-12 12:50:00,39.68,39.69,39.62,39.64,322968.0,38.7291,38.7388,38.6705,38.69,322968.0
2024-06-12 13:00:00,39.64,39.67,39.57,39.57,360138.0,38.69,38.7193,38.6217,38.6217,360138.0
2024-06-12 13:10:00,39.57,39.63,39.56,39.61,311539.0,38.6217,38.6803,38.6119,38.6607,311539.0
2024-06-12 13:20:00,39.61,39.68,39.61,39.64,199683.0,38.6607,38.7291,38.6607,38.69,199683.0
2024-06-12 13:30:00,39.64,39.68,39.6,39.64,300660.0,38.69,38.7291,38.651,38.69,300660.0
2024-06-12 13:40:00,39.64,39.65,39.54,39.57,364730.0,38.69,38.6998,38.5924,38.6217,364730.0
2024-06-12 13:50:00,39.57,39.61,39.54,39.59,415279.0,38.6217,38.6607,38.5924,38.6412,415279.0
2024-06-12 14:00:00,39.59,39.62,39.44,39.61,876870.0,38.6412,38.6705,38.4948,38.6607,876870.0
2024-06-12 14:10:00,39.61,39.66,39.56,39.62,445417.0,38.6607,38.7095,38.6119,38.6705,445417.0
2024-06-12 14:20:00,39.61,39.62,39.54,39.55,556402.0,38.6607,38.6705,38.5924,38.6022,556402.0
2024-06-12 14:30:00,39.55,39.67,39.44,39.49,676373.0,38.6022,38.7193,38.4948,38.5436,676373.0
2024-06-12 14:40:00,39.48,39.49,39.33,39.36,567401.0,38.5338,38.5436,38.3874,38.4167,567401.0
2024-06-12 14:50:00,39.36,39.44,39.25,39.41,546992.0,38.4167,38.4948,38.3094,38.4655,546992.0
2024-06-12 15:00:00,39.4,39.52,39.39,39.51,466631.0,38.4558,38.5729,38.446,38.5631,466631.0
2024-06-12 15:10:00,39.5,39.52,39.39,39.43,459115.0,38.5534,38.5729,38.446,38.485,459115.0
2024-06-12 15:20:00,39.42,39.43,39.14,39.15,913767.0,38.4753,38.485,38.202,38.2118,913767.0
2024-06-12 15:30:00,39.15,39.35,39.1,39.29,1054289.0,38.2118,38.407,38.163,38.3484,1054289.0
2024-06-12 15:40:00,39.28,39.39,39.26,39.38,1087404.0,38.3386,38.446,38.3191,38.4362,1087404.0
2024-06-12 15:50:00,39.37,39.48,39.35,39.4,2926453.0,38.4265,38.5338,38.407,38.4558,2926453.0
2024-06-13 09:30:00,39.29,39.31,38.96,39.08,1501539.0,38.3484,38.3679,38.0263,38.1434,1501539.0
2024-06-13 09:40:00,39.08,39.11,38.93,39.09,872235.0,38.1434,38.1727,37.997,38.1532,872235.0
2024-06-13 09:50:00,39.09,39.12,39.06,39.09,658915.0,38.1532,38.1825,38.1239,38.1532,658915.0
2024-06-13 10:00:00,39.09,39.13,38.97,39.06,1001638.0,38.1532,38.1922,38.0361,38.1239,1001638.0
2024-06-13 10:10:00,39.05,39.15,39.04,39.09,658734.0,38.1142,38.2118,38.1044,38.1532,658734.0
2024-06-13 10:20:00,39.09,39.11,39.0,39.03,443089.0,38.1532,38.1727,38.0654,38.0946,443089.0
2024-06-13 10:30:00,39.04,39.09,38.95,39.08,455463.0,38.1044,38.1532,38.0166,38.1434,455463.0
2024-06-13 10:40:00,39.09,39.14,39.05,39.09,654794.0,38.1532,38.202,38.1142,38.1532,654794.0
2024-06-13 10:50:00,39.08,39.15,39.08,39.11,602072.0,38.1434,38.2118,38.1434,38.1727,602072.0
2024-06-13 11:00:00,39.11,39.12,39.05,39.06,674116.0,38.1727,38.1825,38.1142,38.1239,674116.0
2024-06-13 11:10:00,39.08,39.12,39.06,39.09,458881.0,38.1434,38.1825,38.1239,38.1532,458881.0
2024-06-13 11:20:00,39.09,39.15,39.07,39.13,568175.0,38.1532,38.2118,38.1337,38.1922,568175.0
2024-06-13 11:30:00,39.13,39.16,39.1,39.12,743003.0,38.1922,38.2215,38.163,38.1825,743003.0
2024-06-13 11:40:00,39.11,39.21,39.1,39.21,456569.0,38.1727,38.2703,38.163,38.2703,456569.0
2024-06-13 11:50:00,39.21,39.22,39.15,39.16,429787.0,38.2703,38.2801,38.2118,38.2215,429787.0
2024-06-13 12:00:00,39.16,39.17,39.08,39.11,591102.0,38.2215,38.2313,38.1434,38.1727,591102.0
2024-06-13 12:10:00,39.11,39.13,39.05,39.07,499470.0,38.1727,38.1922,38.1142,38.1337,499470.0
2024-06-13 12:20:00,39.07,39.09,38.95,38.98,708158.0,38.1337,38.1532,38.0166,38.0458,708158.0
2024-06-13 12:30:00,38.97,39.04,38.97,39.03,497215.0,38.0361,38.1044,38.0361,38.0946,497215.0
2024-06-13 12:40:00,39.02,39.08,39.02,39.07,298646.0,38.0849,38.1434,38.0849,38.1337,298646.0
2024-06-13 12:50:00,39.06,39.09,39.04,39.06,332956.0,38.1239,38.1532,38.1044,38.1239,332956.0
2024-06-13 13:00:00,39.06,39.18,39.05,39.18,495248.0,38.1239,38.241,38.1142,38.241,495248.0
2024-06-13 13:10:00,39.17,39.22,39.15,39.16,614775.0,38.2313,38.2801,38.2118,38.2215,614775.0
2024-06-13 13:20:00,39.16,39.22,39.15,39.21,348086.0,38.2215,38.2801,38.2118,38.2703,348086.0
2024-06-13 13:30:00,39.21,39.24,39.13,39.15,476276.0,38.2703,38.2996,38.1922,38.2118,476276.0
2024-06-13 13:40:00,39.15,39.18,39.14,39.17,384719.0,38.2118,38.241,38.202,38.2313,384719.0
2024-06-13 13:50:00,39.16,39.18,39.12,39.12,252976.0,38.2215,38.241,38.1825,38.1825,252976.0
2024-06-13 14:00:00,39.13,39.17,39.09,39.16,387866.0,38.1922,38.2313,38.1532,38.2215,387866.0
2024-06-13 14:10:00,39.17,39.18,39.14,39.15,362245.0,38.2313,38.241,38.202,38.2118,362245.0
2024-06-13 14:20:00,39.15,39.17,39.13,39.16,245337.0,38.2118,38.2313,38.1922,38.2215,245337.0
2024-06-13 14:30:00,39.17,39.19,39.15,39.18,512037.0,38.2313,38.2508,38.2118,38.241,512037.0
2024-06-13 14:40:00,39.18,39.21,39.17,39.2,336993.0,38.241,38.2703,38.2313,38.2606,336993.0
2024-06-13 14:50:00,39.19,39.23,39.18,39.22,423563.0,38.2508,38.2898,38.241,38.2801,423563.0
2024-06-13 15:00:00,39.22,39.29,39.2,39.27,401435.0,38.2801,38.3484,38.2606,38.3289,401435.0
2024-06-13 15:10:00,39.27,39.29,39.19,39.25,623846.0,38.3289,38.3484,38.2508,38.3094,623846.0
2024-06-13 15:20:00,39.25,39.26,39.19,39.25,718285.0,38.3094,38.3191,38.2508,38.3094,718285.0
2024-06-13 15:30:00,39.25,39.35,39.23,39.3,1227339.0,38.3094,38.407,38.2898,38.3582,1227339.0
2024-06-13 15:40:00,39.3,39.33,39.25,39.26,1216976.0,38.3582,38.3874,38.3094,38.3191,1216976.0
2024-06-13 15:50:00,39.25,39.34,39.18,39.24,4628968.0,38.3094,38.3972,38.241,38.2996,4628968.0
2024-06-14 09:30:00,39.1,39.48,38.95,39.39,1907345.0,38.163,38.5338,38.0166,38.446,1907345.0
2024-06-14 09:40:00,39.39,39.39,39.23,39.25,690912.0,38.446,38.446,38.2898,38.3094,690912.0
2024-06-14 09:50:00,39.24,39.25,39.14,39.2,715003.0,38.2996,38.3094,38.202,38.2606,715003.0
2024-06-14 10:00:00,39.19,39.2,38.98,39.03,2244639.0,38.2508,38.2606,38.0458,38.0946,2244639.0
2024-06-14 10:10:00,39.02,39.06,38.92,38.94,1253296.0,38.0849,38.1239,37.9873,38.0068,1253296.0
2024-06-14 10:20:00,38.94,38.99,38.9,38.96,612275.0,38.0068,38.0556,37.9677,38.0263,612275.0
2024-06-14 10:30:00,38.97,39.08,38.92,39.04,958551.0,38.0361,38.1434,37.9873,38.1044,958551.0
2024-06-14 10:40:00,39.04,39.12,39.01,39.12,497454.0,38.1044,38.1825,38.0751,38.1825,497454.0
2024-06-14 10:50:00,39.12,39.23,39.11,39.23,904329.0,38.1825,38.2898,38.1727,38.2898,904329.0
2024-06-14 11:00:00,39.23,39.31,39.22,39.23,629691.0,38.2898,38.3679,38.2801,38.2898,629691.0
2024-06-14 11:10:00,39.23,39.28,39.17,39.27,862910.0,38.2898,38.3386,38.2313,38.3289,862910.0
2024-06-14 11:20:00,39.27,39.36,39.25,39.33,588151.0,38.3289,38.4167,38.3094,38.3874,588151.0
2024-06-14 11:30:00,39.34,39.37,39.31,39.33,507212.0,38.3972,38.4265,38.3679,38.3874,507212.0
2024-06-14 11:40:00,39.33,39.37,39.28,39.3,412576.0,38.3874,38.4265,38.3386,38.3582,412576.0
2024-06-14 11:50:00,39.3,39.38,39.29,39.38,484824.0,38.3582,38.4362,38.3484,38.4362,484824.0
2024-06-14 12:00:00,39.38,39.38,39.23,39.25,477398.0,38.4362,38.4362,38.2898,38.3094,477398.0
2024-06-14 12:10:00,39.25,39.33,39.24,39.29,447209.0,38.3094,38.3874,38.2996,38.3484,447209.0
2024-06-14 12:20:00,39.28,39.3,39.23,39.24,402585.0,38.3386,38.3582,38.2898,38.2996,402585.0
2024-06-14 12:30:00,39.23,39.32,39.22,39.29,432060.0,38.2898,38.3777,38.2801,38.3484,432060.0
2024-06-14 12:40:00,39.3,39.35,39.26,39.33,540309.0,38.3582,38.407,38.3191,38.3874,540309.0
2024-06-14 12:50:00,39.33,39.33,39.28,39.32,290957.0,38.3874,38.3874,38.3386,38.3777,290957.0
2024-06-14 13:00:00,39.32,39.37,39.31,39.36,572393.0,38.3777,38.4265,38.3679,38.4167,572393.0
2024-06-14 13:10:00,39.36,39.36,39.25,39.27,358390.0,38.4167,38.4167,38.3094,38.3289,358390.0
2024-06-14 13:20:00,39.27,39.29,39.18,39.19,356076.0,38.3289,38.3484,38.241,38.2508,356076.0
2024-06-14 13:30:00,39.19,39.2,39.15,39.15,342394.0,38.2508,38.2606,38.2118,38.2118,342394.0
2024-06-14 13:40:00,39.16,39.16,39.1,39.12,374501.0,38.2215,38.2215,38.163,38.1825,374501.0
2024-06-14 13:50:00,39.12,39.12,39.03,39.05,324427.0,38.1825,38.1825,38.0946,38.1142,324427.0
2024-06-14 14:00:00,39.05,39.09,38.98,39.08,555438.0,38.1142,38.1532,38.0458,38.1434,555438.0
2024-06-14 14:10:00,39.08,39.15,39.05,39.12,368758.0,38.1434,38.2118,38.1142,38.1825,368758.0
2024-06-14 14:20:00,39.12,39.15,39.11,39.13,265921.0,38.1825,38.2118,38.1727,38.1922,265921.0
2024-06-14 14:30:00,39.12,39.13,39.1,39.13,252273.0,38.1825,38.1922,38.163,38.1922,252273.0
2024-06-14 14:40:00,39.13,39.15,39.11,39.15,220972.0,38.1922,38.2118,38.1727,38.2118,220972.0
2024-06-14 14:50:00,39.15,39.19,39.13,39.18,321646.0,38.2118,38.2508,38.1922,38.241,321646.0
2024-06-14 15:00:00,39.18,39.23,39.16,39.2,368326.0,38.241,38.2898,38.2215,38.2606,368326.0
2024-06-14 15:10:00,39.2,39.2,39.16,39.2,299145.0,38.2606,38.2606,38.2215,38.2606,299145.0
2024-06-14 15:20:00,39.2,39.27,39.19,39.23,503948.0,38.2606,38.3289,38.2508,38.2898,503948.0
2024-06-14 15:30:00,39.23,39.26,39.18,39.25,607234.0,38.2898,38.3191,38.241,38.3094,607234.0
2024-06-14 15:40:00,39.24,39.26,39.21,39.22,711370.0,38.2996,38.3191,38.2703,38.2801,711370.0
2024-06-14 15:50:00,39.23,39.25,39.18,39.24,2222973.0,38.2898,38.3094,38.241,38.2996,2222973.0
2024-06-17 09:30:00,39.09,39.29,38.98,39.08,1493023.0,38.1532,38.3484,38.0458,38.1434,1493023.0
2024-06-17 09:40:00,39.08,39.29,39.05,39.27,732648.0,38.1434,38.3484,38.1142,38.3289,732648.0
2024-06-17 09:50:00,39.27,39.33,39.15,39.16,839825.0,38.3289,38.3874,38.2118,38.2215,839825.0
2024-06-17 10:00:00,39.15,39.22,39.12,39.19,608964.0,38.2118,38.2801,38.1825,38.2508,608964.0
2024-06-17 10:10:00,39.19,39.29,39.15,39.27,1235003.0,38.2508,38.3484,38.2118,38.3289,1235003.0
2024-06-17 10:20:00,39.26,39.33,39.24,39.27,896521.0,38.3191,38.3874,38.2996,38.3289,896521.0
2024-06-17 10:30:00,39.27,39.32,39.24,39.27,541113.0,38.3289,38.3777,38.2996,38.3289,541113.0
2024-06-17 10:40:00,39.27,39.31,39.26,39.31,404144.0,38.3289,38.3679,38.3191,38.3679,404144.0
2024-06-17 10:50:00,39.31,39.32,39.23,39.23,365713.0,38.3679,38.3777,38.2898,38.2898,365713.0
2024-06-17 11:00:00,39.23,39.26,39.21,39.25,316216.0,38.2898,38.3191,38.2703,38.3094,316216.0
2024-06-17 11:10:00,39.25,39.29,39.24,39.29,387071.0,38.3094,38.3484,38.2996,38.3484,387071.0
2024-06-17 11:20:00,39.28,39.33,39.28,39.29,303755.0,38.3386,38.3874,38.3386,38.3484,303755.0
2024-06-17 11:30:00,39.29,39.3,39.24,39.26,226232.0,38.3484,38.3582,38.2996,38.3191,226232.0
2024-06-17 11:40:00,39.26,39.27,39.22,39.25,351488.0,38.3191,38.3289,38.2801,38.3094,351488.0
2024-06-17 11:50:00,39.26,39.26,39.21,39.23,216061.0,38.3191,38.3191,38.2703,38.2898,216061.0
2024-06-17 12:00:00,39.23,39.28,39.22,39.27,224346.0,38.2898,38.3386,38.2801,38.3289,224346.0
2024-06-17 12:10:00,39.27,39.3,39.26,39.29,264762.0,38.3289,38.3582,38.3191,38.3484,264762.0
2024-06-17 12:20:00,39.29,39.33,39.27,39.33,476114.0,38.3484,38.3874,38.3289,38.3874,476114.0
2024-06-17 12:30:00,39.33,39.34,39.28,39.3,608565.0,38.3874,38.3972,38.3386,38.3582,608565.0
2024-06-17 12:40:00,39.31,39.31,39.26,39.28,236564.0,38.3679,38.3679,38.3191,38.3386,236564.0
2024-06-17 12:50:00,39.27,39.29,39.23,39.26,368272.0,38.3289,38.3484,38.2898,38.3191,368272.0
2024-06-17 13:00:00,39.27,39.27,39.23,39.23,300913.0,38.3289,38.3289,38.2898,38.2898,300913.0
2024-06-17 13:10:00,39.23,39.27,39.22,39.27,275057.0,38.2898,38.3289,38.2801,38.3289,275057.0
2024-06-17 13:20:00,39.27,39.3,39.21,39.21,375634.0,38.3289,38.3582,38.2703,38.2703,375634.0
2024-06-17 13:30:00,39.22,39.29,39.19,39.29,282757.0,38.2801,38.3484,38.2508,38.3484,282757.0
2024-06-17 13:40:00,39.29,39.32,39.27,39.29,380617.0,38.3484,38.3777,38.3289,38.3484,380617.0
2024-06-17 13:50:00,39.29,39.31,39.26,39.27,220602.0,38.3484,38.3679,38.3191,38.3289,220602.0
2024-06-17 14:00:00,39.26,39.35,39.25,39.32,451246.0,38.3191,38.407,38.3094,38.3777,451246.0
2024-06-17 14:10:00,39.33,39.34,39.28,39.33,486064.0,38.3874,38.3972,38.3386,38.3874,486064.0
2024-06-17 14:20:00,39.33,39.45,39.32,39.45,502503.0,38.3874,38.5046,38.3777,38.5046,502503.0
2024-06-17 14:30:00,39.45,39.5,39.44,39.48,374891.0,38.5046,38.5534,38.4948,38.5338,374891.0
2024-06-17 14:40:00,39.48,39.49,39.42,39.44,386727.0,38.5338,38.5436,38.4753,38.4948,386727.0
2024-06-17 14:50:00,39.44,39.44,39.36,39.39,395675.0,38.4948,38.4948,38.4167,38.446,395675.0
2024-06-17 15:00:00,39.39,39.45,39.35,39.41,454508.0,38.446,38.5046,38.407,38.4655,454508.0
2024-06-17 15:10:00,39.42,39.44,39.38,39.4,586501.0,38.4753,38.4948,38.4362,38.4558,586501.0
2024-06-17 15:20:00,39.39,39.41,39.34,39.38,677148.0,38.446,38.4655,38.3972,38.4362,677148.0
2024-06-17 15:30:00,39.38,39.44,39.36,39.41,643753.0,38.4362,38.4948,38.4167,38.4655,643753.0
2024-06-17 15:40:00,39.42,39.45,39.4,39.44,659177.0,38.4753,38.5046,38.4558,38.4948,659177.0
2024-06-17 15:50:00,39.43,39.53,39.42,39.53,1765330.0,38.485,38.5827,38.4753,38.5827,1765330.0
2024-06-18 09:30:00,39.56,39.69,39.46,39.68,1129290.0,38.6119,38.7388,38.5143,38.7291,1129290.0
2024-06-18 09:40:00,39.68,39.82,39.58,39.82,1070123.0,38.7291,38.8657,38.6315,38.8657,1070123.0
2024-06-18 09:50:00,39.82,39.98,39.79,39.86,804186.0,38.8657,39.0219,38.8364,38.9047,804186.0
2024-06-18 10:00:00,39.87,39.95,39.75,39.75,734225.0,38.9145,38.9926,38.7974,38.7974,734225.0
2024-06-18 10:10:00,39.75,39.86,39.73,39.86,391417.0,38.7974,38.9047,38.7779,38.9047,391417.0
2024-06-18 10:20:00,39.86,39.88,39.75,39.79,510074.0,38.9047,38.9243,38.7974,38.8364,510074.0
2024-06-18 10:30:00,39.79,39.85,39.78,39.84,333398.0,38.8364,38.895,38.8267,38.8852,333398.0
2024-06-18 10:40:00,39.83,39.89,39.81,39.82,470410.0,38.8755,38.934,38.8559,38.8657,470410.0
2024-06-18 10:50:00,39.83,39.84,39.78,39.8,489060.0,38.8755,38.8852,38.8267,38.8462,489060.0
2024-06-18 11:00:00,39.8,39.83,39.78,39.83,360871.0,38.8462,38.8755,38.8267,38.8755,360871.0
2024-06-18 11:10:00,39.83,39.84,39.79,39.83,541414.0,38.8755,38.8852,38.8364,38.8755,541414.0
2024-06-18 11:20:00,39.83,39.85,39.78,39.79,292784.0,38.8755,38.895,38.8267,38.8364,292784.0
2024-06-18 11:30:00,39.79,39.86,39.78,39.86,341429.0,38.8364,38.9047,38.8267,38.9047,341429.0
2024-06-18 11:40:00,39.86,39.9,39.84,39.89,339175.0,38.9047,38.9438,38.8852,38.934,339175.0
2024-06-18 11:50:00,39.89,39.91,39.87,39.91,262097.0,38.934,38.9535,38.9145,38.9535,262097.0
2024-06-18 12:00:00,39.9,39.98,39.9,39.98,341002.0,38.9438,39.0219,38.9438,39.0219,341002.0
2024-06-18 12:10:00,39.98,40.0,39.9,39.91,522782.0,39.0219,39.0414,38.9438,38.9535,522782.0
2024-06-18 12:20:00,39.91,39.92,39.87,39.89,482396.0,38.9535,38.9633,38.9145,38.934,482396.0
2024-06-18 12:30:00,39.89,39.89,39.82,39.87,280571.0,38.934,38.934,38.8657,38.9145,280571.0
2024-06-18 12:40:00,39.87,39.92,39.86,39.87,375348.0,38.9145,38.9633,38.9047,38.9145,375348.0
2024-06-18 12:50:00,39.87,39.89,39.85,39.86,202251.0,38.9145,38.934,38.895,38.9047,202251.0
2024-06-18 13:00:00,39.85,39.87,39.82,39.84,402190.0,38.895,38.9145,38.8657,38.8852,402190.0
2024-06-18 13:10:00,39.84,39.89,39.8,39.89,379861.0,38.8852,38.934,38.8462,38.934,379861.0
2024-06-18 13:20:00,39.88,39.9,39.86,39.87,269512.0,38.9243,38.9438,38.9047,38.9145,269512.0
2024-06-18 13:30:00,39.88,39.95,39.87,39.94,322088.0,38.9243,38.9926,38.9145,38.9828,322088.0
2024-06-18 13:40:00,39.95,39.95,39.91,39.95,345016.0,38.9926,38.9926,38.9535,38.9926,345016.0
2024-06-18 13:50:00,39.95,39.97,39.91,39.91,346285.0,38.9926,39.0121,38.9535,38.9535,346285.0
2024-06-18 14:00:00,39.91,39.92,39.87,39.9,257914.0,38.9535,38.9633,38.9145,38.9438,257914.0
2024-06-18 14:10:00,39.9,39.91,39.87,39.87,233665.0,38.9438,38.9535,38.9145,38.9145,233665.0
2024-06-18 14:20:00,39.87,39.88,39.84,39.88,316977.0,38.9145,38.9243,38.8852,38.9243,316977.0
2024-06-18 14:30:00,39.87,39.89,39.86,39.88,264616.0,38.9145,38.934,38.9047,38.9243,264616.0
2024-06-18 14:40:00,39.87,39.92,39.87,39.92,533364.0,38.9145,38.9633,38.9145,38.9633,533364.0
2024-06-18 14:50:00,39.91,39.95,39.91,39.95,325756.0,38.9535,38.9926,38.9535,38.9926,325756.0
2024-06-18 15:00:00,39.95,39.96,39.87,39.89,378088.0,38.9926,39.0023,38.9145,38.934,378088.0
2024-06-18 15:10:00,39.89,39.91,39.87,39.9,309102.0,38.934,38.9535,38.9145,38.9438,309102.0
2024-06-18 15:20:00,39.9,39.97,39.9,39.93,547311.0,38.9438,39.0121,38.9438,38.9731,547311.0
2024-06-18 15:30:00,39.94,39.98,39.92,39.98,586043.0,38.9828,39.0219,38.9633,39.0219,586043.0
2024-06-18 15:40:00,39.97,40.02,39.92,39.94,2071559.0,39.0121,39.0609,38.9633,38.9828,2071559.0
2024-06-18 15:50:00,39.93,40.01,39.91,40.0,2284224.0,38.9731,39.0511,38.9535,39.0414,2284224.0
2024-06-20 09:30:00,39.78,40.09,39.75,40.08,1737841.0,38.8267,39.1292,38.7974,39.1195,1737841.0
2024-06-20 09:40:00,40.08,40.16,40.03,40.16,687662.0,39.1195,39.1976,39.0707,39.1976,687662.0
2024-06-20 09:50:00,40.16,40.22,40.06,40.08,663930.0,39.1976,39.2561,39.0999,39.1195,663930.0
2024-06-20 10:00:00,40.09,40.18,40.06,40.1,850306.0,39.1292,39.2171,39.0999,39.139,850306.0
2024-06-20 10:10:00,40.09,40.27,40.07,40.25,777150.0,39.1292,39.3049,39.1097,39.2854,777150.0
2024-06-20 10:20:00,40.25,40.31,40.22,40.23,620891.0,39.2854,39.344,39.2561,39.2659,620891.0
2024-06-20 10:30:00,40.23,40.26,40.18,40.19,516543.0,39.2659,39.2952,39.2171,39.2268,516543.0
2024-06-20 10:40:00,40.19,40.19,40.06,40.08,464476.0,39.2268,39.2268,39.0999,39.1195,464476.0
2024-06-20 10:50:00,40.08,40.09,40.01,40.04,439053.0,39.1195,39.1292,39.0511,39.0804,439053.0
2024-06-20 11:00:00,40.04,40.07,40.03,40.04,320929.0,39.0804,39.1097,39.0707,39.0804,320929.0
2024-06-20 11:10:00,40.04,40.06,40.01,40.02,335713.0,39.0804,39.0999,39.0511,39.0609,335713.0
2024-06-20 11:20:00,40.02,40.03,39.96,39.96,330862.0,39.0609,39.0707,39.0023,39.0023,330862.0
2024-06-20 11:30:00,39.97,39.99,39.94,39.94,341069.0,39.0121,39.0316,38.9828,38.9828,341069.0
2024-06-20 11:40:00,39.95,39.98,39.92,39.96,244215.0,38.9926,39.0219,38.9633,39.0023,244215.0
2024-06-20 11:50:00,39.96,39.98,39.93,39.93,247084.0,39.0023,39.0219,38.9731,38.9731,247084.0
2024-06-20 12:00:00,39.93,39.97,39.91,39.93,315310.0,38.9731,39.0121,38.9535,38.9731,315310.0
2024-06-20 12:10:00,39.93,40.02,39.92,40.02,270519.0,38.9731,39.0609,38.9633,39.0609,270519.0
2024-06-20 12:20:00,40.02,40.05,39.96,39.96,340006.0,39.0609,39.0902,39.0023,39.0023,340006.0
2024-06-20 12:30:00,39.96,40.03,39.93,39.99,340044.0,39.0023,39.0707,38.9731,39.0316,340044.0
2024-06-20 12:40:00,39.99,40.05,39.99,40.04,298277.0,39.0316,39.0902,39.0316,39.0804,298277.0
2024-06-20 12:50:00,40.04,40.08,40.03,40.07,339883.0,39.0804,39.1195,39.0707,39.1097,339883.0
2024-06-20 13:00:00,40.06,40.07,39.97,39.98,339583.0,39.0999,39.1097,39.0121,39.0219,339583.0
2024-06-20 13:10:00,39.98,40.05,39.97,40.03,188688.0,39.0219,39.0902,39.0121,39.0707,188688.0
2024-06-20 13:20:00,40.03,40.04,39.99,40.04,380253.0,39.0707,39.0804,39.0316,39.0804,380253.0
2024-06-20 13:30:00,40.04,40.09,40.01,40.04,413504.0,39.0804,39.1292,39.0511,39.0804,413504.0
2024-06-20 13:40:00,40.04,40.09,40.03,40.08,353738.0,39.0804,39.1292,39.0707,39.1195,353738.0
2024-06-20 13:50:00,40.09,40.13,40.06,40.12,357426.0,39.1292,39.1683,39.0999,39.1585,357426.0
2024-06-20 14:00:00,40.12,40.18,40.11,40.15,401408.0,39.1585,39.2171,39.1488,39.1878,401408.0
2024-06-20 14:10:00,40.15,40.18,40.12,40.13,361312.0,39.1878,39.2171,39.1585,39.1683,361312.0
2024-06-20 14:20:00,40.13,40.15,40.11,40.15,387933.0,39.1683,39.1878,39.1488,39.1878,387933.0
2024-06-20 14:30:00,40.15,40.16,40.07,40.08,414600.0,39.1878,39.1976,39.1097,39.1195,414600.0
2024-06-20 14:40:00,40.09,40.13,40.06,40.13,296058.0,39.1292,39.1683,39.0999,39.1683,296058.0
2024-06-20 14:50:00,40.12,40.14,40.08,40.12,491442.0,39.1585,39.178,39.1195,39.1585,491442.0
2024-06-20 15:00:00,40.12,40.17,40.03,40.05,519266.0,39.1585,39.2073,39.0707,39.0902,519266.0
2024-06-20 15:10:00,40.06,40.07,40.02,40.05,498665.0,39.0999,39.1097,39.0609,39.0902,498665.0
2024-06-20 15:20:00,40.05,40.08,39.96,40.01,734074.0,39.0902,39.1195,39.0023,39.0511,734074.0
2024-06-20 15:30:00,40.01,40.03,39.96,40.01,623850.0,39.0511,39.0707,39.0023,39.0511,623850.0
2024-06-20 15:40:00,40.02,40.02,39.95,39.97,642768.0,39.0609,39.0609,38.9926,39.0121,642768.0
2024-06-20 15:50:00,39.97,40.05,39.95,40.0,2617598.0,39.0121,39.0902,38.9926,39.0414,2617598.0
2024-06-21 09:30:00,39.86,39.86,39.55,39.66,6159490.0,38.9047,38.9047,38.6022,38.7095,6159490.0
2024-06-21 09:40:00,39.66,39.66,39.41,39.65,697074.0,38.7095,38.7095,38.4655,38.6998,697074.0
2024-06-21 09:50:00,39.65,39.75,39.6,39.65,423723.0,38.6998,38.7974,38.651,38.6998,423723.0
2024-06-21 10:00:00,39.66,39.8,39.59,39.79,544266.0,38.7095,38.8462,38.6412,38.8364,544266.0
2024-06-21 10:10:00,39.79,39.79,39.69,39.75,322474.0,38.8364,38.8364,38.7388,38.7974,322474.0
2024-06-21 10:20:00,39.75,39.89,39.74,39.87,366322.0,38.7974,38.934,38.7876,38.9145,366322.0
2024-06-21 10:30:00,39.88,39.91,39.83,39.84,294250.0,38.9243,38.9535,38.8755,38.8852,294250.0
2024-06-21 10:40:00,39.83,39.89,39.79,39.86,202666.0,38.8755,38.934,38.8364,38.9047,202666.0
2024-06-21 10:50:00,39.86,39.88,39.81,39.82,275008.0,38.9047,38.9243,38.8559,38.8657,275008.0
2024-06-21 11:00:00,39.82,39.85,39.79,39.8,218213.0,38.8657,38.895,38.8364,38.8462,218213.0
2024-06-21 11:10:00,39.8,39.82,39.69,39.69,150274.0,38.8462,38.8657,38.7388,38.7388,150274.0
2024-06-21 11:20:00,39.69,39.69,39.59,39.65,307360.0,38.7388,38.7388,38.6412,38.6998,307360.0
2024-06-21 11:30:00,39.66,39.66,39.62,39.64,213516.0,38.7095,38.7095,38.6705,38.69,213516.0
2024-06-21 11:40:00,39.64,39.64,39.55,39.58,235057.0,38.69,38.69,38.6022,38.6315,235057.0
2024-06-21 11:50:00,39.58,39.6,39.56,39.58,182159.0,38.6315,38.651,38.6119,38.6315,182159.0
2024-06-21 12:00:00,39.58,39.64,39.5,39.55,837850.0,38.6315,38.69,38.5534,38.6022,837850.0
2024-06-21 12:10:00,39.55,39.63,39.52,39.63,498784.0,38.6022,38.6803,38.5729,38.6803,498784.0
2024-06-21 12:20:00,39.63,39.63,39.55,39.55,254773.0,38.6803,38.6803,38.6022,38.6022,254773.0
2024-06-21 12:30:00,39.56,39.58,39.53,39.54,167729.0,38.6119,38.6315,38.5827,38.5924,167729.0
2024-06-21 12:40:00,39.55,39.64,39.54,39.64,358196.0,38.6022,38.69,38.5924,38.69,358196.0
2024-06-21 12:50:00,39.64,39.65,39.58,39.61,272281.0,38.69,38.6998,38.6315,38.6607,272281.0
2024-06-21 13:00:00,39.61,39.67,39.6,39.66,181981.0,38.6607,38.7193,38.651,38.7095,181981.0
2024-06-21 13:10:00,39.66,39.71,39.65,39.69,179471.0,38.7095,38.7583,38.6998,38.7388,179471.0
2024-06-21 13:20:00,39.69,39.69,39.62,39.65,338646.0,38.7388,38.7388,38.6705,38.6998,338646.0
2024-06-21 13:30:00,39.64,39.66,39.61,39.62,173185.0,38.69,38.7095,38.6607,38.6705,173185.0
2024-06-21 13:40:00,39.62,39.64,39.6,39.62,137749.0,38.6705,38.69,38.651,38.6705,137749.0
2024-06-21 13:50:00,39.62,39.66,39.6,39.61,319251.0,38.6705,38.7095,38.651,38.6607,319251.0
2024-06-21 14:00:00,39.62,39.62,39.52,39.55,606415.0,38.6705,38.6705,38.5729,38.6022,606415.0
2024-06-21 14:10:00,39.56,39.62,39.55,39.62,343197.0,38.6119,38.6705,38.6022,38.6705,343197.0
2024-06-21 14:20:00,39.62,39.66,39.59,39.64,261202.0,38.6705,38.7095,38.6412,38.69,261202.0
2024-06-21 14:30:00,39.64,39.64,39.56,39.59,313989.0,38.69,38.69,38.6119,38.6412,313989.0
2024-06-21 14:40:00,39.6,39.63,39.58,39.59,318507.0,38.651,38.6803,38.6315,38.6412,318507.0
2024-06-21 14:50:00,39.59,39.6,39.55,39.55,436686.0,38.6412,38.651,38.6022,38.6022,436686.0
2024-06-21 15:00:00,39.55,39.61,39.55,39.55,449080.0,38.6022,38.6607,38.6022,38.6022,449080.0
2024-06-21 15:10:00,39.55,39.56,39.51,39.52,579336.0,38.6022,38.6119,38.5631,38.5729,579336.0
2024-06-21 15:20:00,39.52,39.54,39.45,39.47,656361.0,38.5729,38.5924,38.5046,38.5241,656361.0
2024-06-21 15:30:00,39.47,39.49,39.42,39.47,787086.0,38.5241,38.5436,38.4753,38.5241,787086.0
2024-06-21 15:40:00,39.48,39.48,39.37,39.4,1346748.0,38.5338,38.5338,38.4265,38.4558,1346748.0
2024-06-21 15:50:00,39.4,39.51,39.39,39.46,4726145.0,38.4558,38.5631,38.446,38.5143,4726145.0
2024-06-24 09:30:00,39.77,39.9,39.65,39.88,1215493.0,38.8169,38.9438,38.6998,38.9243,1215493.0
2024-06-24 09:40:00,39.88,39.92,39.8,39.88,747383.0,38.9243,38.9633,38.8462,38.9243,747383.0
2024-06-24 09:50:00,39.88,39.99,39.86,39.97,819090.0,38.9243,39.0316,38.9047,39.0121,819090.0
2024-06-24 10:00:00,39.97,40.02,39.92,40.02,809252.0,39.0121,39.0609,38.9633,39.0609,809252.0
2024-06-24 10:10:00,40.02,40.12,40.01,40.09,770130.0,39.0609,39.1585,39.0511,39.1292,770130.0
2024-06-24 10:20:00,40.09,40.2,40.09,40.19,706135.0,39.1292,39.2366,39.1292,39.2268,706135.0
2024-06-24 10:30:00,40.19,40.23,40.14,40.14,805827.0,39.2268,39.2659,39.178,39.178,805827.0
2024-06-24 10:40:00,40.14,40.34,40.12,40.26,763647.0,39.178,39.3732,39.1585,39.2952,763647.0
2024-06-24 10:50:00,40.26,40.27,40.19,40.22,316055.0,39.2952,39.3049,39.2268,39.2561,316055.0
2024-06-24 11:00:00,40.22,40.24,40.14,40.21,320407.0,39.2561,39.2756,39.178,39.2464,320407.0
2024-06-24 11:10:00,40.22,40.24,40.17,40.22,207235.0,39.2561,39.2756,39.2073,39.2561,207235.0
2024-06-24 11:20:00,40.22,40.26,40.17,40.24,427611.0,39.2561,39.2952,39.2073,39.2756,427611.0
2024-06-24 11:30:00,40.23,40.27,40.16,40.16,225765.0,39.2659,39.3049,39.1976,39.1976,225765.0
2024-06-24 11:40:00,40.16,40.17,40.12,40.14,149113.0,39.1976,39.2073,39.1585,39.178,149113.0
2024-06-24 11:50:00,40.14,40.22,40.11,40.2,240943.0,39.178,39.2561,39.1488,39.2366,240943.0
2024-06-24 12:00:00,40.19,40.22,40.19,40.22,186102.0,39.2268,39.2561,39.2268,39.2561,186102.0
2024-06-24 12:10:00,40.22,40.3,40.21,40.29,252593.0,39.2561,39.3342,39.2464,39.3244,252593.0
2024-06-24 12:20:00,40.29,40.32,40.23,40.23,361912.0,39.3244,39.3537,39.2659,39.2659,361912.0
2024-06-24 12:30:00,40.23,40.26,40.19,40.21,244985.0,39.2659,39.2952,39.2268,39.2464,244985.0
2024-06-24 12:40:00,40.21,40.24,40.2,40.21,201894.0,39.2464,39.2756,39.2366,39.2464,201894.0
2024-06-24 12:50:00,40.21,40.23,40.16,40.19,314783.0,39.2464,39.2659,39.1976,39.2268,314783.0
2024-06-24 13:00:00,40.18,40.19,40.09,40.13,375145.0,39.2171,39.2268,39.1292,39.1683,375145.0
2024-06-24 13:10:00,40.13,40.15,40.1,40.13,193389.0,39.1683,39.1878,39.139,39.1683,193389.0
2024-06-24 13:20:00,40.13,40.22,40.12,40.19,215602.0,39.1683,39.2561,39.1585,39.2268,215602.0
2024-06-24 13:30:00,40.19,40.2,40.14,40.2,271846.0,39.2268,39.2366,39.178,39.2366,271846.0
2024-06-24 13:40:00,40.2,40.2,40.13,40.13,193154.0,39.2366,39.2366,39.1683,39.1683,193154.0
2024-06-24 13:50:00,40.13,40.16,40.12,40.15,285400.0,39.1683,39.1976,39.1585,39.1878,285400.0
2024-06-24 14:00:00,40.15,40.17,40.12,40.15,271698.0,39.1878,39.2073,39.1585,39.1878,271698.0
2024-06-24 14:10:00,40.15,40.18,40.15,40.16,327139.0,39.1878,39.2171,39.1878,39.1976,327139.0
2024-06-24 14:20:00,40.16,40.18,40.13,40.15,402000.0,39.1976,39.2171,39.1683,39.1878,402000.0
2024-06-24 14:30:00,40.15,40.18,40.14,40.15,284925.0,39.1878,39.2171,39.178,39.1878,284925.0
2024-06-24 14:40:00,40.15,40.18,40.11,40.13,262834.0,39.1878,39.2171,39.1488,39.1683,262834.0
2024-06-24 14:50:00,40.13,40.16,40.12,40.14,227837.0,39.1683,39.1976,39.1585,39.178,227837.0
2024-06-24 15:00:00,40.14,40.2,40.09,40.17,694606.0,39.178,39.2366,39.1292,39.2073,694606.0
2024-06-24 15:10:00,40.16,40.19,40.1,40.12,345591.0,39.1976,39.2268,39.139,39.1585,345591.0
2024-06-24 15:20:00,40.12,40.12,40.06,40.08,562102.0,39.1585,39.1585,39.0999,39.1195,562102.0
2024-06-24 15:30:00,40.08,40.11,40.07,40.09,439028.0,39.1195,39.1488,39.1097,39.1292,439028.0
2024-06-24 15:40:00,40.09,40.13,40.07,40.1,1315114.0,39.1292,39.1683,39.1097,39.139,1315114.0
2024-06-24 15:50:00,40.09,40.11,40.01,40.02,2881067.0,39.1292,39.1488,39.0511,39.0609,2881067.0
2024-06-25 09:30:00,39.78,40.05,39.68,40.0,1907377.0,38.8267,39.0902,38.7291,39.0414,1907377.0
2024-06-25 09:40:00,40.0,40.07,39.86,39.91,696449.0,39.0414,39.1097,38.9047,38.9535,696449.0
2024-06-25 09:50:00,39.91,39.96,39.78,39.82,650473.0,38.9535,39.0023,38.8267,38.8657,650473.0
2024-06-25 10:00:00,39.82,39.86,39.71,39.72,711572.0,38.8657,38.9047,38.7583,38.7681,711572.0
2024-06-25 10:10:00,39.72,39.82,39.71,39.8,496553.0,38.7681,38.8657,38.7583,38.8462,496553.0
2024-06-25 10:20:00,39.8,39.82,39.73,39.75,463507.0,38.8462,38.8657,38.7779,38.7974,463507.0
2024-06-25 10:30:00,39.75,39.76,39.6,39.66,1016481.0,38.7974,38.8071,38.651,38.7095,1016481.0
2024-06-25 10:40:00,39.66,39.67,39.55,39.59,490072.0,38.7095,38.7193,38.6022,38.6412,490072.0
2024-06-25 10:50:00,39.59,39.68,39.58,39.66,416170.0,38.6412,38.7291,38.6315,38.7095,416170.0
2024-06-25 11:00:00,39.66,39.67,39.54,39.62,408585.0,38.7095,38.7193,38.5924,38.6705,408585.0
2024-06-25 11:10:00,39.62,39.63,39.55,39.61,303031.0,38.6705,38.6803,38.6022,38.6607,303031.0
2024-06-25 11:20:00,39.61,39.63,39.56,39.58,332395.0,38.6607,38.6803,38.6119,38.6315,332395.0
2024-06-25 11:30:00,39.58,39.68,39.57,39.66,414774.0,38.6315,38.7291,38.6217,38.7095,414774.0
2024-06-25 11:40:00,39.67,39.69,39.65,39.66,348812.0,38.7193,38.7388,38.6998,38.7095,348812.0
2024-06-25 11:50:00,39.66,39.66,39.61,39.62,342025.0,38.7095,38.7095,38.6607,38.6705,342025.0
2024-06-25 12:00:00,39.62,39.62,39.57,39.61,189976.0,38.6705,38.6705,38.6217,38.6607,189976.0
2024-06-25 12:10:00,39.61,39.62,39.56,39.57,239996.0,38.6607,38.6705,38.6119,38.6217,239996.0
2024-06-25 12:20:00,39.57,39.6,39.54,39.55,415462.0,38.6217,38.651,38.5924,38.6022,415462.0
2024-06-25 12:30:00,39.55,39.55,39.45,39.52,578389.0,38.6022,38.6022,38.5046,38.5729,578389.0
2024-06-25 12:40:00,39.52,39.53,39.45,39.51,374410.0,38.5729,38.5827,38.5046,38.5631,374410.0
2024-06-25 12:50:00,39.51,39.57,39.48,39.56,215085.0,38.5631,38.6217,38.5338,38.6119,215085.0
2024-06-25 13:00:00,39.55,39.6,39.55,39.59,200925.0,38.6022,38.651,38.6022,38.6412,200925.0
2024-06-25 13:10:00,39.59,39.61,39.58,39.59,300772.0,38.6412,38.6607,38.6315,38.6412,300772.0
2024-06-25 13:20:00,39.59,39.62,39.58,39.58,239304.0,38.6412,38.6705,38.6315,38.6315,239304.0
2024-06-25 13:30:00,39.59,39.6,39.53,39.54,315159.0,38.6412,38.651,38.5827,38.5924,315159.0
2024-06-25 13:40:00,39.54,39.54,39.51,39.52,261972.0,38.5924,38.5924,38.5631,38.5729,261972.0
2024-06-25 13:50:00,39.52,39.53,39.5,39.51,225458.0,38.5729,38.5827,38.5534,38.5631,225458.0
2024-06-25 14:00:00,39.51,39.53,39.48,39.52,239001.0,38.5631,38.5827,38.5338,38.5729,239001.0
2024-06-25 14:10:00,39.52,39.55,39.5,39.52,227458.0,38.5729,38.6022,38.5534,38.5729,227458.0
2024-06-25 14:20:00,39.51,39.55,39.5,39.55,272964.0,38.5631,38.6022,38.5534,38.6022,272964.0
2024-06-25 14:30:00,39.54,39.55,39.48,39.5,239908.0,38.5924,38.6022,38.5338,38.5534,239908.0
2024-06-25 14:40:00,39.5,39.5,39.43,39.46,346770.0,38.5534,38.5534,38.485,38.5143,346770.0
2024-06-25 14:50:00,39.46,39.48,39.42,39.43,293812.0,38.5143,38.5338,38.4753,38.485,293812.0
2024-06-25 15:00:00,39.43,39.44,39.4,39.41,460379.0,38.485,38.4948,38.4558,38.4655,460379.0
2024-06-25 15:10:00,39.41,39.46,39.4,39.44,589925.0,38.4655,38.5143,38.4558,38.4948,589925.0
2024-06-25 15:20:00,39.43,39.46,39.42,39.44,435298.0,38.485,38.5143,38.4753,38.4948,435298.0
2024-06-25 15:30:00,39.44,39.44,39.4,39.41,618157.0,38.4948,38.4948,38.4558,38.4655,618157.0
2024-06-25 15:40:00,39.41,39.42,39.35,39.39,844084.0,38.4655,38.4753,38.407,38.446,844084.0
2024-06-25 15:50:00,39.39,39.45,39.37,39.38,3142255.0,38.446,38.5046,38.4265,38.4362,3142255.0
2024-06-26 09:30:00,39.16,39.35,39.13,39.26,1947239.0,38.2215,38.407,38.1922,38.3191,1947239.0
2024-06-26 09:40:00,39.26,39.35,39.11,39.16,704735.0,38.3191,38.407,38.1727,38.2215,704735.0
2024-06-26 09:50:00,39.16,39.17,39.0,39.03,745060.0,38.2215,38.2313,38.0654,38.0946,745060.0
2024-06-26 10:00:00,39.04,39.06,38.98,39.0,780080.0,38.1044,38.1239,38.0458,38.0654,780080.0
2024-06-26 10:10:00,38.99,39.04,38.93,38.98,644804.0,38.0556,38.1044,37.997,38.0458,644804.0
2024-06-26 10:20:00,38.98,39.01,38.88,38.96,705318.0,38.0458,38.0751,37.9482,38.0263,705318.0
2024-06-26 10:30:00,38.95,38.99,38.89,38.9,511736.0,38.0166,38.0556,37.958,37.9677,511736.0
2024-06-26 10:40:00,38.91,38.95,38.86,38.93,874734.0,37.9775,38.0166,37.9287,37.997,874734.0
2024-06-26 10:50:00,38.94,38.96,38.9,38.93,1836100.0,38.0068,38.0263,37.9677,37.997,1836100.0
2024-06-26 11:00:00,38.93,38.96,38.87,38.89,1002759.0,37.997,38.0263,37.9385,37.958,1002759.0
2024-06-26 11:10:00,38.89,38.92,38.86,38.89,545485.0,37.958,37.9873,37.9287,37.958,545485.0
2024-06-26 11:20:00,38.9,38.91,38.85,38.89,596969.0,37.9677,37.9775,37.9189,37.958,596969.0
2024-06-26 11:30:00,38.89,38.9,38.83,38.84,393758.0,37.958,37.9677,37.8994,37.9092,393758.0
2024-06-26 11:40:00,38.84,38.85,38.76,38.79,642960.0,37.9092,37.9189,37.8311,37.8604,642960.0
2024-06-26 11:50:00,38.79,38.86,38.78,38.79,700772.0,37.8604,37.9287,37.8506,37.8604,700772.0
2024-06-26 12:00:00,38.8,38.8,38.72,38.72,692100.0,37.8701,37.8701,37.7921,37.7921,692100.0
2024-06-26 12:10:00,38.73,38.73,38.68,38.69,689877.0,37.8018,37.8018,37.753,37.7628,689877.0
2024-06-26 12:20:00,38.69,38.71,38.62,38.68,673322.0,37.7628,37.7823,37.6945,37.753,673322.0
2024-06-26 12:30:00,38.68,38.68,38.54,38.6,773030.0,37.753,37.753,37.6164,37.6749,773030.0
2024-06-26 12:40:00,38.6,38.62,38.55,38.55,889579.0,37.6749,37.6945,37.6261,37.6261,889579.0
2024-06-26 12:50:00,38.55,38.56,38.52,38.53,545738.0,37.6261,37.6359,37.5969,37.6066,545738.0
2024-06-26 13:00:00,38.53,38.56,38.5,38.53,604150.0,37.6066,37.6359,37.5773,37.6066,604150.0
2024-06-26 13:10:00,38.52,38.56,38.48,38.52,682462.0,37.5969,37.6359,37.5578,37.5969,682462.0
2024-06-26 13:20:00,38.52,38.53,38.47,38.5,492092.0,37.5969,37.6066,37.5481,37.5773,492092.0
2024-06-26 13:30:00,38.5,38.53,38.48,38.51,573642.0,37.5773,37.6066,37.5578,37.5871,573642.0
2024-06-26 13:40:00,38.51,38.52,38.49,38.51,456964.0,37.5871,37.5969,37.5676,37.5871,456964.0
2024-06-26 13:50:00,38.51,38.67,38.5,38.66,757783.0,37.5871,37.7433,37.5773,37.7335,757783.0
2024-06-26 14:00:00,38.66,38.66,38.62,38.65,642724.0,37.7335,37.7335,37.6945,37.7237,642724.0
2024-06-26 14:10:00,38.64,38.67,38.63,38.65,454882.0,37.714,37.7433,37.7042,37.7237,454882.0
2024-06-26 14:20:00,38.64,38.69,38.64,38.66,614950.0,37.714,37.7628,37.714,37.7335,614950.0
2024-06-26 14:30:00,38.66,38.7,38.66,38.69,505583.0,37.7335,37.7725,37.7335,37.7628,505583.0
2024-06-26 14:40:00,38.69,38.82,38.68,38.82,646713.0,37.7628,37.8897,37.753,37.8897,646713.0
2024-06-26 14:50:00,38.82,38.88,38.81,38.87,436479.0,37.8897,37.9482,37.8799,37.9385,436479.0
2024-06-26 15:00:00,38.87,38.88,38.83,38.87,421763.0,37.9385,37.9482,37.8994,37.9385,421763.0
2024-06-26 15:10:00,38.87,38.96,38.86,38.95,652682.0,37.9385,38.0263,37.9287,38.0166,652682.0
2024-06-26 15:20:00,38.95,38.98,38.91,38.96,435913.0,38.0166,38.0458,37.9775,38.0263,435913.0
2024-06-26 15:30:00,38.95,38.96,38.92,38.93,627406.0,38.0166,38.0263,37.9873,37.997,627406.0
2024-06-26 15:40:00,38.93,38.94,38.89,38.9,834982.0,37.997,38.0068,37.958,37.9677,834982.0
2024-06-26 15:50:00,38.91,39.08,38.9,39.0,2922202.0,37.9775,38.1434,37.9677,38.0654,2922202.0
2024-06-27 09:30:00,38.7,38.71,38.33,38.5,2654303.0,37.7725,37.7823,37.4114,37.5773,2654303.0
2024-06-27 09:40:00,38.5,38.83,38.48,38.78,1641172.0,37.5773,37.8994,37.5578,37.8506,1641172.0
2024-06-27 09:50:00,38.77,38.81,38.61,38.62,1013621.0,37.8409,37.8799,37.6847,37.6945,1013621.0
2024-06-27 10:00:00,38.62,38.84,38.6,38.84,1638727.0,37.6945,37.9092,37.6749,37.9092,1638727.0
2024-06-27 10:10:00,38.84,38.84,38.76,38.83,651679.0,37.9092,37.9092,37.8311,37.8994,651679.0
2024-06-27 10:20:00,38.83,38.84,38.79,38.84,693237.0,37.8994,37.9092,37.8604,37.9092,693237.0
2024-06-27 10:30:00,38.84,38.99,38.83,38.97,837245.0,37.9092,38.0556,37.8994,38.0361,837245.0
2024-06-27 10:40:00,38.97,38.99,38.9,38.94,710012.0,38.0361,38.0556,37.9677,38.0068,710012.0
2024-06-27 10:50:00,38.94,38.96,38.83,38.88,661724.0,38.0068,38.0263,37.8994,37.9482,661724.0
2024-06-27 11:00:00,38.87,38.9,38.85,38.9,375184.0,37.9385,37.9677,37.9189,37.9677,375184.0
2024-06-27 11:10:00,38.9,39.04,38.89,39.02,469615.0,37.9677,38.1044,37.958,38.0849,469615.0
2024-06-27 11:20:00,39.03,39.04,38.93,38.97,341875.0,38.0946,38.1044,37.997,38.0361,341875.0
2024-06-27 11:30:00,38.97,39.1,38.97,39.06,312916.0,38.0361,38.163,38.0361,38.1239,312916.0
2024-06-27 11:40:00,39.05,39.13,39.05,39.12,264304.0,38.1142,38.1922,38.1142,38.1825,264304.0
2024-06-27 11:50:00,39.13,39.15,39.08,39.09,251425.0,38.1922,38.2118,38.1434,38.1532,251425.0
2024-06-27 12:00:00,39.09,39.1,38.96,38.97,268204.0,38.1532,38.163,38.0263,38.0361,268204.0
2024-06-27 12:10:00,38.97,39.08,38.94,39.08,318662.0,38.0361,38.1434,38.0068,38.1434,318662.0
2024-06-27 12:20:00,39.08,39.17,39.07,39.1,340935.0,38.1434,38.2313,38.1337,38.163,340935.0
2024-06-27 12:30:00,39.1,39.1,39.01,39.04,264790.0,38.163,38.163,38.0751,38.1044,264790.0
2024-06-27 12:40:00,39.04,39.08,39.03,39.07,211032.0,38.1044,38.1434,38.0946,38.1337,211032.0
2024-06-27 12:50:00,39.07,39.08,39.04,39.05,200530.0,38.1337,38.1434,38.1044,38.1142,200530.0
2024-06-27 13:00:00,39.05,39.1,39.04,39.06,154618.0,38.1142,38.163,38.1044,38.1239,154618.0
2024-06-27 13:10:00,39.07,39.09,39.05,39.08,150125.0,38.1337,38.1532,38.1142,38.1434,150125.0
2024-06-27 13:20:00,39.08,39.14,39.07,39.13,209524.0,38.1434,38.202,38.1337,38.1922,209524.0
2024-06-27 13:30:00,39.12,39.13,39.06,39.06,282481.0,38.1825,38.1922,38.1239,38.1239,282481.0
2024-06-27 13:40:00,39.07,39.08,39.03,39.03,147005.0,38.1337,38.1434,38.0946,38.0946,147005.0
2024-06-27 13:50:00,39.03,39.08,39.0,39.08,236094.0,38.0946,38.1434,38.0654,38.1434,236094.0
2024-06-27 14:00:00,39.08,39.09,39.01,39.05,317312.0,38.1434,38.1532,38.0751,38.1142,317312.0
2024-06-27 14:10:00,39.05,39.07,38.97,38.99,347751.0,38.1142,38.1337,38.0361,38.0556,347751.0
2024-06-27 14:20:00,39.0,39.02,38.96,38.96,186729.0,38.0654,38.0849,38.0263,38.0263,186729.0
2024-06-27 14:30:00,38.97,38.97,38.92,38.95,458881.0,38.0361,38.0361,37.9873,38.0166,458881.0
2024-06-27 14:40:00,38.95,39.03,38.94,39.03,398456.0,38.0166,38.0946,38.0068,38.0946,398456.0
2024-06-27 14:50:00,39.03,39.09,39.02,39.09,330174.0,38.0946,38.1532,38.0849,38.1532,330174.0
2024-06-27 15:00:00,39.09,39.14,39.09,39.12,341553.0,38.1532,38.202,38.1532,38.1825,341553.0
2024-06-27 15:10:00,39.13,39.18,39.11,39.14,420578.0,38.1922,38.241,38.1727,38.202,420578.0
2024-06-27 15:20:00,39.15,39.21,39.14,39.21,433965.0,38.2118,38.2703,38.202,38.2703,433965.0
2024-06-27 15:30:00,39.21,39.22,39.11,39.13,792738.0,38.2703,38.2801,38.1727,38.1922,792738.0
2024-06-27 15:40:00,39.13,39.25,39.1,39.23,870329.0,38.1922,38.3094,38.163,38.2898,870329.0
2024-06-27 15:50:00,39.23,39.35,39.2,39.27,2052217.0,38.2898,38.407,38.2606,38.3289,2052217.0
2024-06-28 09:30:00,39.74,39.74,39.31,39.55,1880039.0,38.7876,38.7876,38.3679,38.6022,1880039.0
2024-06-28 09:40:00,39.56,39.64,39.43,39.51,689762.0,38.6119,38.69,38.485,38.5631,689762.0
2024-06-28 09:50:00,39.51,39.63,39.47,39.56,1505439.0,38.5631,38.6803,38.5241,38.6119,1505439.0
2024-06-28 10:00:00,39.57,39.76,39.56,39.73,1014085.0,38.6217,38.8071,38.6119,38.7779,1014085.0
2024-06-28 10:10:00,39.73,39.78,39.64,39.77,958512.0,38.7779,38.8267,38.69,38.8169,958512.0
2024-06-28 10:20:00,39.76,39.89,39.74,39.84,872724.0,38.8071,38.934,38.7876,38.8852,872724.0
2024-06-28 10:30:00,39.85,39.99,39.84,39.98,842901.0,38.895,39.0316,38.8852,39.0219,842901.0
2024-06-28 10:40:00,39.98,40.05,39.91,39.97,917861.0,39.0219,39.0902,38.9535,39.0121,917861.0
2024-06-28 10:50:00,39.97,40.06,39.95,39.97,853966.0,39.0121,39.0999,38.9926,39.0121,853966.0
2024-06-28 11:00:00,39.97,39.97,39.81,39.84,1013563.0,39.0121,39.0121,38.8559,38.8852,1013563.0
2024-06-28 11:10:00,39.85,39.91,39.81,39.9,650987.0,38.895,38.9535,38.8559,38.9438,650987.0
2024-06-28 11:20:00,39.9,39.91,39.81,39.84,321223.0,38.9438,38.9535,38.8559,38.8852,321223.0
2024-06-28 11:30:00,39.84,39.86,39.8,39.85,374446.0,38.8852,38.9047,38.8462,38.895,374446.0
2024-06-28 11:40:00,39.86,39.86,39.68,39.69,534067.0,38.9047,38.9047,38.7291,38.7388,534067.0
2024-06-28 11:50:00,39.68,39.7,39.57,39.59,409578.0,38.7291,38.7486,38.6217,38.6412,409578.0
2024-06-28 12:00:00,39.59,39.66,39.55,39.65,365033.0,38.6412,38.7095,38.6022,38.6998,365033.0
2024-06-28 12:10:00,39.65,39.73,39.63,39.73,375256.0,38.6998,38.7779,38.6803,38.7779,375256.0
2024-06-28 12:20:00,39.73,39.8,39.71,39.79,459892.0,38.7779,38.8462,38.7583,38.8364,459892.0
2024-06-28 12:30:00,39.78,39.83,39.73,39.73,246285.0,38.8267,38.8755,38.7779,38.7779,246285.0
2024-06-28 12:40:00,39.73,39.77,39.72,39.72,217463.0,38.7779,38.8169,38.7681,38.7681,217463.0
2024-06-28 12:50:00,39.73,39.74,39.67,39.74,340316.0,38.7779,38.7876,38.7193,38.7876,340316.0
2024-06-28 13:00:00,39.73,39.85,39.73,39.84,434838.0,38.7779,38.895,38.7779,38.8852,434838.0
2024-06-28 13:10:00,39.84,39.86,39.79,39.84,257234.0,38.8852,38.9047,38.8364,38.8852,257234.0
2024-06-28 13:20:00,39.84,39.85,39.73,39.73,189190.0,38.8852,38.895,38.7779,38.7779,189190.0
2024-06-28 13:30:00,39.74,39.75,39.69,39.73,387930.0,38.7876,38.7974,38.7388,38.7779,387930.0
2024-06-28 13:40:00,39.73,39.74,39.68,39.71,206311.0,38.7779,38.7876,38.7291,38.7583,206311.0
2024-06-28 13:50:00,39.71,39.72,39.67,39.71,209908.0,38.7583,38.7681,38.7193,38.7583,209908.0
2024-06-28 14:00:00,39.7,39.74,39.66,39.73,319929.0,38.7486,38.7876,38.7095,38.7779,319929.0
2024-06-28 14:10:00,39.73,39.74,39.69,39.71,274720.0,38.7779,38.7876,38.7388,38.7583,274720.0
2024-06-28 14:20:00,39.71,39.71,39.66,39.68,227847.0,38.7583,38.7583,38.7095,38.7291,227847.0
2024-06-28 14:30:00,39.68,39.69,39.6,39.64,386315.0,38.7291,38.7388,38.651,38.69,386315.0
2024-06-28 14:40:00,39.64,39.66,39.62,39.64,267736.0,38.69,38.7095,38.6705,38.69,267736.0
2024-06-28 14:50:00,39.65,39.68,39.64,39.65,293856.0,38.6998,38.7291,38.69,38.6998,293856.0
2024-06-28 15:00:00,39.64,39.64,39.58,39.59,519044.0,38.69,38.69,38.6315,38.6412,519044.0
2024-06-28 15:10:00,39.59,39.6,39.57,39.6,382810.0,38.6412,38.651,38.6217,38.651,382810.0
2024-06-28 15:20:00,39.59,39.65,39.59,39.65,387196.0,38.6412,38.6998,38.6412,38.6998,387196.0
2024-06-28 15:30:00,39.65,39.69,39.57,39.62,908738.0,38.6998,38.7388,38.6217,38.6705,908738.0
2024-06-28 15:40:00,39.61,39.69,39.57,39.65,1116116.0,38.6607,38.7388,38.6217,38.6998,1116116.0
2024-06-28 15:50:00,39.65,39.79,39.6,39.78,4422753.0,38.6998,38.8364,38.651,38.8267,4422753.0
2024-07-01 09:30:00,39.91,40.2,39.85,40.08,2082087.0,38.9535,39.2366,38.895,39.1195,2082087.0
2024-07-01 09:40:00,40.09,40.25,40.06,40.25,938935.0,39.1292,39.2854,39.0999,39.2854,938935.0
2024-07-01 09:50:00,40.25,40.34,40.14,40.19,1455187.0,39.2854,39.3732,39.178,39.2268,1455187.0
2024-07-01 10:00:00,40.19,40.31,40.18,40.26,837798.0,39.2268,39.344,39.2171,39.2952,837798.0
2024-07-01 10:10:00,40.26,40.27,40.06,40.09,1245336.0,39.2952,39.3049,39.0999,39.1292,1245336.0
2024-07-01 10:20:00,40.09,40.09,39.91,39.94,693176.0,39.1292,39.1292,38.9535,38.9828,693176.0
2024-07-01 10:30:00,39.94,39.96,39.82,39.86,423158.0,38.9828,39.0023,38.8657,38.9047,423158.0
2024-07-01 10:40:00,39.86,39.86,39.74,39.74,257332.0,38.9047,38.9047,38.7876,38.7876,257332.0
2024-07-01 10:50:00,39.75,39.78,39.7,39.72,633041.0,38.7974,38.8267,38.7486,38.7681,633041.0
2024-07-01 11:00:00,39.73,39.82,39.67,39.81,504828.0,38.7779,38.8657,38.7193,38.8559,504828.0
2024-07-01 11:10:00,39.81,39.84,39.74,39.79,341564.0,38.8559,38.8852,38.7876,38.8364,341564.0
2024-07-01 11:20:00,39.78,39.86,39.76,39.84,287561.0,38.8267,38.9047,38.8071,38.8852,287561.0
2024-07-01 11:30:00,39.84,39.88,39.79,39.84,344179.0,38.8852,38.9243,38.8364,38.8852,344179.0
2024-07-01 11:40:00,39.83,39.89,39.81,39.89,393171.0,38.8755,38.934,38.8559,38.934,393171.0
2024-07-01 11:50:00,39.89,39.94,39.87,39.88,314910.0,38.934,38.9828,38.9145,38.9243,314910.0
2024-07-01 12:00:00,39.89,39.92,39.75,39.91,354306.0,38.934,38.9633,38.7974,38.9535,354306.0
2024-07-01 12:10:00,39.91,39.94,39.88,39.91,299856.0,38.9535,38.9828,38.9243,38.9535,299856.0
2024-07-01 12:20:00,39.91,39.95,39.89,39.95,275852.0,38.9535,38.9926,38.934,38.9926,275852.0
2024-07-01 12:30:00,39.95,39.97,39.9,39.9,294316.0,38.9926,39.0121,38.9438,38.9438,294316.0
2024-07-01 12:40:00,39.91,39.94,39.89,39.9,248745.0,38.9535,38.9828,38.934,38.9438,248745.0
2024-07-01 12:50:00,39.9,39.9,39.86,39.9,161624.0,38.9438,38.9438,38.9047,38.9438,161624.0
2024-07-01 13:00:00,39.9,39.91,39.85,39.89,245931.0,38.9438,38.9535,38.895,38.934,245931.0
2024-07-01 13:10:00,39.89,39.96,39.89,39.94,272406.0,38.934,39.0023,38.934,38.9828,272406.0
2024-07-01 13:20:00,39.94,39.97,39.93,39.95,189207.0,38.9828,39.0121,38.9731,38.9926,189207.0
2024-07-01 13:30:00,39.94,39.97,39.91,39.94,201543.0,38.9828,39.0121,38.9535,38.9828,201543.0
2024-07-01 13:40:00,39.95,39.96,39.92,39.93,254286.0,38.9926,39.0023,38.9633,38.9731,254286.0
2024-07-01 13:50:00,39.93,39.95,39.89,39.9,212037.0,38.9731,38.9926,38.934,38.9438,212037.0
2024-07-01 14:00:00,39.9,39.95,39.88,39.93,272878.0,38.9438,38.9926,38.9243,38.9731,272878.0
2024-07-01 14:10:00,39.93,39.95,39.93,39.94,284283.0,38.9731,38.9926,38.9731,38.9828,284283.0
2024-07-01 14:20:00,39.94,39.95,39.9,39.91,805361.0,38.9828,38.9926,38.9438,38.9535,805361.0
2024-07-01 14:30:00,39.91,39.94,39.87,39.89,374271.0,38.9535,38.9828,38.9145,38.934,374271.0
2024-07-01 14:40:00,39.89,39.96,39.88,39.94,281519.0,38.934,39.0023,38.9243,38.9828,281519.0
2024-07-01 14:50:00,39.95,39.98,39.94,39.97,441139.0,38.9926,39.0219,38.9828,39.0121,441139.0
2024-07-01 15:00:00,39.97,39.99,39.94,39.98,310016.0,39.0121,39.0316,38.9828,39.0219,310016.0
2024-07-01 15:10:00,39.97,39.98,39.92,39.97,224335.0,39.0121,39.0219,38.9633,39.0121,224335.0
2024-07-01 15:20:00,39.97,39.97,39.89,39.94,518025.0,39.0121,39.0121,38.934,38.9828,518025.0
2024-07-01 15:30:00,39.93,39.98,39.91,39.98,606165.0,38.9731,39.0219,38.9535,39.0219,606165.0
2024-07-01 15:40:00,39.98,39.98,39.94,39.97,660710.0,39.0219,39.0219,38.9828,39.0121,660710.0
2024-07-01 15:50:00,39.97,40.03,39.96,40.01,2472712.0,39.0121,39.0707,39.0023,39.0511,2472712.0
2024-07-02 09:30:00,40.0,40.2,39.96,40.2,1721812.0,39.0414,39.2366,39.0023,39.2366,1721812.0
2024-07-02 09:40:00,40.2,40.25,40.1,40.25,714824.0,39.2366,39.2854,39.139,39.2854,714824.0
2024-07-02 09:50:00,40.25,40.29,40.19,40.23,687880.0,39.2854,39.3244,39.2268,39.2659,687880.0
2024-07-02 10:00:00,40.23,40.27,40.17,40.22,563017.0,39.2659,39.3049,39.2073,39.2561,563017.0
2024-07-02 10:10:00,40.22,40.24,40.18,40.22,521005.0,39.2561,39.2756,39.2171,39.2561,521005.0
2024-07-02 10:20:00,40.22,40.23,40.16,40.21,319887.0,39.2561,39.2659,39.1976,39.2464,319887.0
2024-07-02 10:30:00,40.21,40.22,40.15,40.22,406729.0,39.2464,39.2561,39.1878,39.2561,406729.0
2024-07-02 10:40:00,40.22,40.22,40.08,40.16,984147.0,39.2561,39.2561,39.1195,39.1976,984147.0
2024-07-02 10:50:00,40.17,40.22,40.15,40.2,324855.0,39.2073,39.2561,39.1878,39.2366,324855.0
2024-07-02 11:00:00,40.2,40.23,40.17,40.19,277835.0,39.2366,39.2659,39.2073,39.2268,277835.0
2024-07-02 11:10:00,40.19,40.21,40.17,40.21,282736.0,39.2268,39.2464,39.2073,39.2464,282736.0
2024-07-02 11:20:00,40.21,40.27,40.2,40.25,510047.0,39.2464,39.3049,39.2366,39.2854,510047.0
2024-07-02 11:30:00,40.25,40.3,40.25,40.27,328391.0,39.2854,39.3342,39.2854,39.3049,328391.0
2024-07-02 11:40:00,40.27,40.32,40.26,40.3,326715.0,39.3049,39.3537,39.2952,39.3342,326715.0
2024-07-02 11:50:00,40.31,40.32,40.27,40.28,285673.0,39.344,39.3537,39.3049,39.3147,285673.0
2024-07-02 12:00:00,40.29,40.29,40.23,40.24,212500.0,39.3244,39.3244,39.2659,39.2756,212500.0
2024-07-02 12:10:00,40.25,40.34,40.24,40.34,391230.0,39.2854,39.3732,39.2756,39.3732,391230.0
2024-07-02 12:20:00,40.34,40.39,40.32,40.38,307145.0,39.3732,39.422,39.3537,39.4123,307145.0
2024-07-02 12:30:00,40.38,40.41,40.37,40.38,296210.0,39.4123,39.4416,39.4025,39.4123,296210.0
2024-07-02 12:40:00,40.38,40.44,40.37,40.42,408138.0,39.4123,39.4708,39.4025,39.4513,408138.0
2024-07-02 12:50:00,40.42,40.49,40.41,40.48,403185.0,39.4513,39.5196,39.4416,39.5099,403185.0
2024-07-02 13:00:00,40.48,40.57,40.48,40.56,1053104.0,39.5099,39.5977,39.5099,39.588,1053104.0
2024-07-02 13:10:00,40.55,40.58,40.48,40.48,325347.0,39.5782,39.6075,39.5099,39.5099,325347.0
2024-07-02 13:20:00,40.48,40.49,40.45,40.47,360885.0,39.5099,39.5196,39.4806,39.5001,360885.0
2024-07-02 13:30:00,40.47,40.56,40.46,40.55,676606.0,39.5001,39.588,39.4904,39.5782,676606.0
2024-07-02 13:40:00,40.55,40.57,40.52,40.56,310584.0,39.5782,39.5977,39.5489,39.588,310584.0
2024-07-02 13:50:00,40.56,40.6,40.53,40.53,493568.0,39.588,39.627,39.5587,39.5587,493568.0
2024-07-02 14:00:00,40.54,40.55,40.51,40.55,265950.0,39.5684,39.5782,39.5392,39.5782,265950.0
2024-07-02 14:10:00,40.55,40.55,40.5,40.52,288882.0,39.5782,39.5782,39.5294,39.5489,288882.0
2024-07-02 14:20:00,40.53,40.57,40.52,40.55,399931.0,39.5587,39.5977,39.5489,39.5782,399931.0
2024-07-02 14:30:00,40.55,40.61,40.55,40.59,534546.0,39.5782,39.6368,39.5782,39.6172,534546.0
2024-07-02 14:40:00,40.59,40.6,40.55,40.55,465028.0,39.6172,39.627,39.5782,39.5782,465028.0
2024-07-02 14:50:00,40.55,40.58,40.55,40.58,191838.0,39.5782,39.6075,39.5782,39.6075,191838.0
2024-07-02 15:00:00,40.57,40.61,40.57,40.6,712788.0,39.5977,39.6368,39.5977,39.627,712788.0
2024-07-02 15:10:00,40.61,40.78,40.6,40.77,1443112.0,39.6368,39.8027,39.627,39.7929,1443112.0
2024-07-02 15:20:00,40.77,40.88,40.76,40.86,1029149.0,39.7929,39.9003,39.7832,39.8808,1029149.0
2024-07-02 15:30:00,40.86,40.93,40.85,40.9,952112.0,39.8808,39.9491,39.871,39.9198,952112.0
2024-07-02 15:40:00,40.9,40.93,40.86,40.88,992050.0,39.9198,39.9491,39.8808,39.9003,992050.0
2024-07-02 15:50:00,40.87,40.96,40.86,40.94,2963853.0,39.8905,39.9784,39.8808,39.9589,2963853.0
2024-07-03 09:30:00,41.02,41.2,40.97,40.98,1600138.0,40.0369,40.2126,39.9881,39.9979,1600138.0
2024-07-03 09:40:00,40.98,41.05,40.87,41.0,679539.0,39.9979,40.0662,39.8905,40.0174,679539.0
2024-07-03 09:50:00,40.99,40.99,40.75,40.86,674806.0,40.0077,40.0077,39.7734,39.8808,674806.0
2024-07-03 10:00:00,40.88,41.1,40.83,41.1,603406.0,39.9003,40.115,39.8515,40.115,603406.0
2024-07-03 10:10:00,41.09,41.14,40.94,40.95,596750.0,40.1053,40.1541,39.9589,39.9686,596750.0
2024-07-03 10:20:00,40.95,41.07,40.94,40.96,408568.0,39.9686,40.0857,39.9589,39.9784,408568.0
2024-07-03 10:30:00,40.95,40.98,40.89,40.91,483538.0,39.9686,39.9979,39.9101,39.9296,483538.0
2024-07-03 10:40:00,40.91,40.94,40.85,40.9,409264.0,39.9296,39.9589,39.871,39.9198,409264.0
2024-07-03 10:50:00,40.9,40.95,40.77,40.8,514323.0,39.9198,39.9686,39.7929,39.8222,514323.0
2024-07-03 11:00:00,40.81,41.02,40.79,41.02,734604.0,39.832,40.0369,39.8125,40.0369,734604.0
2024-07-03 11:10:00,41.01,41.02,40.93,40.98,495568.0,40.0272,40.0369,39.9491,39.9979,495568.0
2024-07-03 11:20:00,40.97,41.05,40.9,40.91,806510.0,39.9881,40.0662,39.9198,39.9296,806510.0
2024-07-03 11:30:00,40.91,40.98,40.9,40.98,387446.0,39.9296,39.9979,39.9198,39.9979,387446.0
2024-07-03 11:40:00,40.98,40.98,40.92,40.95,342963.0,39.9979,39.9979,39.9393,39.9686,342963.0
2024-07-03 11:50:00,40.95,40.96,40.9,40.94,384071.0,39.9686,39.9784,39.9198,39.9589,384071.0
2024-07-03 12:00:00,40.94,40.94,40.88,40.91,434532.0,39.9589,39.9589,39.9003,39.9296,434532.0
2024-07-03 12:10:00,40.91,40.95,40.88,40.94,331388.0,39.9296,39.9686,39.9003,39.9589,331388.0
2024-07-03 12:20:00,40.94,40.95,40.88,40.89,453643.0,39.9589,39.9686,39.9003,39.9101,453643.0
2024-07-03 12:30:00,40.88,40.93,40.87,40.91,386424.0,39.9003,39.9491,39.8905,39.9296,386424.0
2024-07-03 12:40:00,40.91,40.94,40.87,40.9,629819.0,39.9296,39.9589,39.8905,39.9198,629819.0
2024-07-03 12:50:00,40.9,40.98,40.88,40.88,1832152.0,39.9198,39.9979,39.9003,39.9003,1832152.0
2024-07-05 09:30:00,40.93,40.96,40.76,40.83,885924.0,39.9491,39.9784,39.7832,39.8515,885924.0
2024-07-05 09:40:00,40.83,40.86,40.67,40.68,452482.0,39.8515,39.8808,39.6953,39.7051,452482.0
2024-07-05 09:50:00,40.68,40.68,40.52,40.57,406200.0,39.7051,39.7051,39.5489,39.5977,406200.0
2024-07-05 10:00:00,40.56,40.61,40.42,40.5,572617.0,39.588,39.6368,39.4513,39.5294,572617.0
2024-07-05 10:10:00,40.5,40.55,40.4,40.41,619745.0,39.5294,39.5782,39.4318,39.4416,619745.0
2024-07-05 10:20:00,40.41,40.48,40.38,40.46,613716.0,39.4416,39.5099,39.4123,39.4904,613716.0
2024-07-05 10:30:00,40.46,40.51,40.45,40.48,415690.0,39.4904,39.5392,39.4806,39.5099,415690.0
2024-07-05 10:40:00,40.48,40.56,40.45,40.54,535487.0,39.5099,39.588,39.4806,39.5684,535487.0
2024-07-05 10:50:00,40.53,40.56,40.5,40.52,355466.0,39.5587,39.588,39.5294,39.5489,355466.0
2024-07-05 11:00:00,40.52,40.53,40.45,40.49,334470.0,39.5489,39.5587,39.4806,39.5196,334470.0
2024-07-05 11:10:00,40.5,40.51,40.45,40.46,367056.0,39.5294,39.5392,39.4806,39.4904,367056.0
2024-07-05 11:20:00,40.47,40.48,40.42,40.43,330937.0,39.5001,39.5099,39.4513,39.4611,330937.0
2024-07-05 11:30:00,40.44,40.44,40.38,40.41,297859.0,39.4708,39.4708,39.4123,39.4416,297859.0
2024-07-05 11:40:00,40.41,40.43,40.39,40.4,288296.0,39.4416,39.4611,39.422,39.4318,288296.0
2024-07-05 11:50:00,40.4,40.44,40.39,40.41,308336.0,39.4318,39.4708,39.422,39.4416,308336.0
2024-07-05 12:00:00,40.41,40.43,40.33,40.42,470446.0,39.4416,39.4611,39.3635,39.4513,470446.0
2024-07-05 12:10:00,40.41,40.43,40.38,40.39,302478.0,39.4416,39.4611,39.4123,39.422,302478.0
2024-07-05 12:20:00,40.39,40.39,40.31,40.33,253537.0,39.422,39.422,39.344,39.3635,253537.0
2024-07-05 12:30:00,40.32,40.35,40.29,40.34,241784.0,39.3537,39.383,39.3244,39.3732,241784.0
2024-07-05 12:40:00,40.35,40.36,40.33,40.34,219294.0,39.383,39.3928,39.3635,39.3732,219294.0
2024-07-05 12:50:00,40.34,40.38,40.34,40.38,150086.0,39.3732,39.4123,39.3732,39.4123,150086.0
2024-07-05 13:00:00,40.38,40.38,40.33,40.37,270628.0,39.4123,39.4123,39.3635,39.4025,270628.0
2024-07-05 13:10:00,40.37,40.37,40.32,40.35,185097.0,39.4025,39.4025,39.3537,39.383,185097.0
2024-07-05 13:20:00,40.34,40.37,40.33,40.34,202078.0,39.3732,39.4025,39.3635,39.3732,202078.0
2024-07-05 13:30:00,40.34,40.45,40.34,40.45,307921.0,39.3732,39.4806,39.3732,39.4806,307921.0
2024-07-05 13:40:00,40.45,40.5,40.44,40.48,226307.0,39.4806,39.5294,39.4708,39.5099,226307.0
2024-07-05 13:50:00,40.48,40.49,40.45,40.46,268693.0,39.5099,39.5196,39.4806,39.4904,268693.0
2024-07-05 14:00:00,40.46,40.47,40.41,40.42,254159.0,39.4904,39.5001,39.4416,39.4513,254159.0
2024-07-05 14:10:00,40.42,40.45,40.4,40.43,218539.0,39.4513,39.4806,39.4318,39.4611,218539.0
2024-07-05 14:20:00,40.42,40.44,40.41,40.42,196648.0,39.4513,39.4708,39.4416,39.4513,196648.0
2024-07-05 14:30:00,40.43,40.44,40.36,40.36,230956.0,39.4611,39.4708,39.3928,39.3928,230956.0
2024-07-05 14:40:00,40.37,40.38,40.33,40.34,389920.0,39.4025,39.4123,39.3635,39.3732,389920.0
2024-07-05 14:50:00,40.34,40.42,40.33,40.4,600019.0,39.3732,39.4513,39.3635,39.4318,600019.0
2024-07-05 15:00:00,40.4,40.42,40.34,40.36,342923.0,39.4318,39.4513,39.3732,39.3928,342923.0
2024-07-05 15:10:00,40.36,40.4,40.35,40.38,317169.0,39.3928,39.4318,39.383,39.4123,317169.0
2024-07-05 15:20:00,40.38,40.39,40.34,40.38,267521.0,39.4123,39.422,39.3732,39.4123,267521.0
2024-07-05 15:30:00,40.37,40.4,40.34,40.37,350031.0,39.4025,39.4318,39.3732,39.4025,350031.0
2024-07-05 15:40:00,40.37,40.41,40.35,40.4,389987.0,39.4025,39.4416,39.383,39.4318,389987.0
2024-07-05 15:50:00,40.41,40.44,40.37,40.4,1393039.0,39.4416,39.4708,39.4025,39.4318,1393039.0
2024-07-08 09:30:00,40.6,41.04,40.57,41.04,1600662.0,39.627,40.0565,39.5977,40.0565,1600662.0
2024-07-08 09:40:00,41.02,41.04,40.85,40.88,621380.0,40.0369,40.0565,39.871,39.9003,621380.0
2024-07-08 09:50:00,40.88,40.94,40.85,40.88,395646.0,39.9003,39.9589,39.871,39.9003,395646.0
2024-07-08 10:00:00,40.88,40.9,40.75,40.8,422757.0,39.9003,39.9198,39.7734,39.8222,422757.0
2024-07-08 10:10:00,40.79,40.81,40.74,40.75,291847.0,39.8125,39.832,39.7637,39.7734,291847.0
2024-07-08 10:20:00,40.75,40.76,40.7,40.72,416594.0,39.7734,39.7832,39.7246,39.7441,416594.0
2024-07-08 10:30:00,40.72,40.83,40.68,40.83,324779.0,39.7441,39.8515,39.7051,39.8515,324779.0
2024-07-08 10:40:00,40.83,40.84,40.78,40.8,273243.0,39.8515,39.8613,39.8027,39.8222,273243.0
2024-07-08 10:50:00,40.81,40.88,40.78,40.88,502102.0,39.832,39.9003,39.8027,39.9003,502102.0
2024-07-08 11:00:00,40.88,40.89,40.84,40.85,187946.0,39.9003,39.9101,39.8613,39.871,187946.0
2024-07-08 11:10:00,40.84,40.86,40.77,40.78,347149.0,39.8613,39.8808,39.7929,39.8027,347149.0
2024-07-08 11:20:00,40.77,40.78,40.62,40.63,431769.0,39.7929,39.8027,39.6465,39.6563,431769.0
2024-07-08 11:30:00,40.63,40.64,40.57,40.57,526025.0,39.6563,39.666,39.5977,39.5977,526025.0
2024-07-08 11:40:00,40.57,40.62,40.56,40.62,491117.0,39.5977,39.6465,39.588,39.6465,491117.0
2024-07-08 11:50:00,40.62,40.62,40.46,40.52,848839.0,39.6465,39.6465,39.4904,39.5489,848839.0
2024-07-08 12:00:00,40.52,40.53,40.43,40.47,601967.0,39.5489,39.5587,39.4611,39.5001,601967.0
2024-07-08 12:10:00,40.48,40.51,40.45,40.48,259662.0,39.5099,39.5392,39.4806,39.5099,259662.0
2024-07-08 12:20:00,40.48,40.55,40.47,40.55,283160.0,39.5099,39.5782,39.5001,39.5782,283160.0
2024-07-08 12:30:00,40.54,40.6,40.54,40.59,258446.0,39.5684,39.627,39.5684,39.6172,258446.0
2024-07-08 12:40:00,40.59,40.6,40.53,40.57,240755.0,39.6172,39.627,39.5587,39.5977,240755.0
2024-07-08 12:50:00,40.57,40.58,40.52,40.54,178315.0,39.5977,39.6075,39.5489,39.5684,178315.0
2024-07-08 13:00:00,40.54,40.55,40.47,40.48,185541.0,39.5684,39.5782,39.5001,39.5099,185541.0
2024-07-08 13:10:00,40.48,40.49,40.43,40.48,306916.0,39.5099,39.5196,39.4611,39.5099,306916.0
2024-07-08 13:20:00,40.48,40.49,40.44,40.45,188600.0,39.5099,39.5196,39.4708,39.4806,188600.0
2024-07-08 13:30:00,40.45,40.55,40.43,40.55,187281.0,39.4806,39.5782,39.4611,39.5782,187281.0
2024-07-08 13:40:00,40.54,40.58,40.53,40.54,234477.0,39.5684,39.6075,39.5587,39.5684,234477.0
2024-07-08 13:50:00,40.54,40.56,40.52,40.55,174183.0,39.5684,39.588,39.5489,39.5782,174183.0
2024-07-08 14:00:00,40.54,40.62,40.52,40.62,318640.0,39.5684,39.6465,39.5489,39.6465,318640.0
2024-07-08 14:10:00,40.62,40.64,40.58,40.59,332499.0,39.6465,39.666,39.6075,39.6172,332499.0
2024-07-08 14:20:00,40.59,40.62,40.55,40.57,405482.0,39.6172,39.6465,39.5782,39.5977,405482.0
2024-07-08 14:30:00,40.58,40.58,40.55,40.57,299816.0,39.6075,39.6075,39.5782,39.5977,299816.0
2024-07-08 14:40:00,40.57,40.59,40.52,40.55,259960.0,39.5977,39.6172,39.5489,39.5782,259960.0
2024-07-08 14:50:00,40.55,40.59,40.54,40.58,218758.0,39.5782,39.6172,39.5684,39.6075,218758.0
2024-07-08 15:00:00,40.58,40.62,40.54,40.6,337185.0,39.6075,39.6465,39.5684,39.627,337185.0
2024-07-08 15:10:00,40.6,40.61,40.58,40.6,542923.0,39.627,39.6368,39.6075,39.627,542923.0
2024-07-08 15:20:00,40.59,40.6,40.55,40.55,385227.0,39.6172,39.627,39.5782,39.5782,385227.0
2024-07-08 15:30:00,40.55,40.58,40.53,40.55,480747.0,39.5782,39.6075,39.5587,39.5782,480747.0
2024-07-08 15:40:00,40.56,40.6,40.55,40.59,593659.0,39.588,39.627,39.5782,39.6172,593659.0
2024-07-08 15:50:00,40.59,40.66,40.56,40.62,2496632.0,39.6172,39.6856,39.588,39.6465,2496632.0
2024-07-09 09:30:00,40.76,40.89,40.6,40.86,1161604.0,39.7832,39.9101,39.627,39.8808,1161604.0
2024-07-09 09:40:00,40.87,40.98,40.86,40.93,795794.0,39.8905,39.9979,39.8808,39.9491,795794.0
2024-07-09 09:50:00,40.93,40.94,40.79,40.83,480421.0,39.9491,39.9589,39.8125,39.8515,480421.0
2024-07-09 10:00:00,40.83,40.93,40.81,40.89,439135.0,39.8515,39.9491,39.832,39.9101,439135.0
2024-07-09 10:10:00,40.89,40.9,40.76,40.77,460704.0,39.9101,39.9198,39.7832,39.7929,460704.0
2024-07-09 10:20:00,40.76,40.84,40.76,40.82,436608.0,39.7832,39.8613,39.7832,39.8417,436608.0
2024-07-09 10:30:00,40.81,40.85,40.8,40.84,459376.0,39.832,39.871,39.8222,39.8613,459376.0
2024-07-09 10:40:00,40.84,41.04,40.83,41.02,912188.0,39.8613,40.0565,39.8515,40.0369,912188.0
2024-07-09 10:50:00,41.02,41.03,40.95,40.98,383763.0,40.0369,40.0467,39.9686,39.9979,383763.0
2024-07-09 11:00:00,40.98,41.28,40.98,41.27,1478365.0,39.9979,40.2907,39.9979,40.281,1478365.0
2024-07-09 11:10:00,41.27,41.43,41.26,41.33,1736975.0,40.281,40.4371,40.2712,40.3395,1736975.0
2024-07-09 11:20:00,41.33,41.38,41.29,41.38,519186.0,40.3395,40.3883,40.3005,40.3883,519186.0
2024-07-09 11:30:00,41.38,41.44,41.35,41.44,334538.0,40.3883,40.4469,40.359,40.4469,334538.0
2024-07-09 11:40:00,41.44,41.59,41.43,41.59,709426.0,40.4469,40.5933,40.4371,40.5933,709426.0
2024-07-09 11:50:00,41.59,41.64,41.58,41.64,396480.0,40.5933,40.6421,40.5835,40.6421,396480.0
2024-07-09 12:00:00,41.64,41.72,41.63,41.66,646459.0,40.6421,40.7202,40.6323,40.6616,646459.0
2024-07-09 12:10:00,41.67,41.69,41.62,41.64,593974.0,40.6714,40.6909,40.6226,40.6421,593974.0
2024-07-09 12:20:00,41.64,41.68,41.58,41.68,424010.0,40.6421,40.6811,40.5835,40.6811,424010.0
2024-07-09 12:30:00,41.68,41.75,41.66,41.69,770001.0,40.6811,40.7494,40.6616,40.6909,770001.0
2024-07-09 12:40:00,41.69,41.78,41.67,41.76,549698.0,40.6909,40.7787,40.6714,40.7592,549698.0
2024-07-09 12:50:00,41.75,41.76,41.7,41.74,340003.0,40.7494,40.7592,40.7006,40.7397,340003.0
2024-07-09 13:00:00,41.73,41.83,41.73,41.78,553258.0,40.7299,40.8275,40.7299,40.7787,553258.0
2024-07-09 13:10:00,41.78,41.81,41.63,41.68,474428.0,40.7787,40.808,40.6323,40.6811,474428.0
2024-07-09 13:20:00,41.68,41.68,41.62,41.62,360522.0,40.6811,40.6811,40.6226,40.6226,360522.0
2024-07-09 13:30:00,41.63,41.7,41.61,41.64,308208.0,40.6323,40.7006,40.6128,40.6421,308208.0
2024-07-09 13:40:00,41.64,41.7,41.62,41.69,327644.0,40.6421,40.7006,40.6226,40.6909,327644.0
2024-07-09 13:50:00,41.69,41.7,41.63,41.63,276076.0,40.6909,40.7006,40.6323,40.6323,276076.0
2024-07-09 14:00:00,41.63,41.65,41.54,41.59,411342.0,40.6323,40.6518,40.5445,40.5933,411342.0
2024-07-09 14:10:00,41.59,41.65,41.59,41.59,621410.0,40.5933,40.6518,40.5933,40.5933,621410.0
2024-07-09 14:20:00,41.59,41.61,41.55,41.56,261856.0,40.5933,40.6128,40.5542,40.564,261856.0
2024-07-09 14:30:00,41.56,41.6,41.53,41.58,305647.0,40.564,40.603,40.5347,40.5835,305647.0
2024-07-09 14:40:00,41.58,41.58,41.52,41.55,302623.0,40.5835,40.5835,40.525,40.5542,302623.0
2024-07-09 14:50:00,41.55,41.56,41.5,41.51,420894.0,40.5542,40.564,40.5054,40.5152,420894.0
2024-07-09 15:00:00,41.51,41.53,41.45,41.47,335309.0,40.5152,40.5347,40.4566,40.4762,335309.0
2024-07-09 15:10:00,41.48,41.48,41.41,41.46,483253.0,40.4859,40.4859,40.4176,40.4664,483253.0
2024-07-09 15:20:00,41.46,41.57,41.45,41.56,422039.0,40.4664,40.5738,40.4566,40.564,422039.0
2024-07-09 15:30:00,41.57,41.57,41.52,41.53,670945.0,40.5738,40.5738,40.525,40.5347,670945.0
2024-07-09 15:40:00,41.54,41.55,41.43,41.47,1072608.0,40.5445,40.5542,40.4371,40.4762,1072608.0
2024-07-09 15:50:00,41.46,41.49,41.36,41.42,3242461.0,40.4664,40.4957,40.3688,40.4274,3242461.0
2024-07-10 09:30:00,41.28,41.55,41.07,41.48,1555533.0,40.2907,40.5542,40.0857,40.4859,1555533.0
2024-07-10 09:40:00,41.47,41.55,41.37,41.47,612326.0,40.4762,40.5542,40.3786,40.4762,612326.0
2024-07-10 09:50:00,41.47,41.55,41.45,41.47,356189.0,40.4762,40.5542,40.4566,40.4762,356189.0
2024-07-10 10:00:00,41.47,41.55,41.46,41.52,416632.0,40.4762,40.5542,40.4664,40.525,416632.0
2024-07-10 10:10:00,41.52,41.54,41.46,41.47,326752.0,40.525,40.5445,40.4664,40.4762,326752.0
2024-07-10 10:20:00,41.48,41.53,41.46,41.5,410148.0,40.4859,40.5347,40.4664,40.5054,410148.0
2024-07-10 10:30:00,41.5,41.51,41.46,41.47,365137.0,40.5054,40.5152,40.4664,40.4762,365137.0
2024-07-10 10:40:00,41.45,41.46,41.38,41.39,352416.0,40.4566,40.4664,40.3883,40.3981,352416.0
2024-07-10 10:50:00,41.39,41.44,41.37,41.43,346719.0,40.3981,40.4469,40.3786,40.4371,346719.0
2024-07-10 11:00:00,41.44,41.56,41.43,41.53,824038.0,40.4469,40.564,40.4371,40.5347,824038.0
2024-07-10 11:10:00,41.54,41.57,41.5,41.57,564242.0,40.5445,40.5738,40.5054,40.5738,564242.0
2024-07-10 11:20:00,41.57,41.61,41.56,41.58,310145.0,40.5738,40.6128,40.564,40.5835,310145.0
2024-07-10 11:30:00,41.58,41.58,41.49,41.5,258762.0,40.5835,40.5835,40.4957,40.5054,258762.0
2024-07-10 11:40:00,41.5,41.51,41.46,41.47,237655.0,40.5054,40.5152,40.4664,40.4762,237655.0
2024-07-10 11:50:00,41.47,41.47,41.37,41.38,340916.0,40.4762,40.4762,40.3786,40.3883,340916.0
2024-07-10 12:00:00,41.38,41.48,41.37,41.45,270503.0,40.3883,40.4859,40.3786,40.4566,270503.0
2024-07-10 12:10:00,41.44,41.47,41.39,41.45,268659.0,40.4469,40.4762,40.3981,40.4566,268659.0
2024-07-10 12:20:00,41.44,41.52,41.44,41.47,173576.0,40.4469,40.525,40.4469,40.4762,173576.0
2024-07-10 12:30:00,41.47,41.47,41.38,41.38,182710.0,40.4762,40.4762,40.3883,40.3883,182710.0
2024-07-10 12:40:00,41.39,41.52,41.38,41.5,373644.0,40.3981,40.525,40.3883,40.5054,373644.0
2024-07-10 12:50:00,41.51,41.52,41.45,41.51,196523.0,40.5152,40.525,40.4566,40.5152,196523.0
2024-07-10 13:00:00,41.51,41.56,41.47,41.54,306392.0,40.5152,40.564,40.4762,40.5445,306392.0
2024-07-10 13:10:00,41.54,41.57,41.48,41.48,290630.0,40.5445,40.5738,40.4859,40.4859,290630.0
2024-07-10 13:20:00,41.48,41.51,41.43,41.51,139523.0,40.4859,40.5152,40.4371,40.5152,139523.0
2024-07-10 13:30:00,41.51,41.52,41.45,41.51,183532.0,40.5152,40.525,40.4566,40.5152,183532.0
2024-07-10 13:40:00,41.5,41.56,41.47,41.52,228044.0,40.5054,40.564,40.4762,40.525,228044.0
2024-07-10 13:50:00,41.52,41.55,41.51,41.54,165411.0,40.525,40.5542,40.5152,40.5445,165411.0
2024-07-10 14:00:00,41.54,41.56,41.5,41.5,152701.0,40.5445,40.564,40.5054,40.5054,152701.0
2024-07-10 14:10:00,41.51,41.56,41.49,41.56,224468.0,40.5152,40.564,40.4957,40.564,224468.0
2024-07-10 14:20:00,41.56,41.59,41.55,41.56,210848.0,40.564,40.5933,40.5542,40.564,210848.0
2024-07-10 14:30:00,41.57,41.64,41.55,41.62,244465.0,40.5738,40.6421,40.5542,40.6226,244465.0
2024-07-10 14:40:00,41.63,41.67,41.6,41.63,433774.0,40.6323,40.6714,40.603,40.6323,433774.0
2024-07-10 14:50:00,41.63,41.64,41.58,41.62,241460.0,40.6323,40.6421,40.5835,40.6226,241460.0
2024-07-10 15:00:00,41.62,41.64,41.6,41.63,194959.0,40.6226,40.6421,40.603,40.6323,194959.0
2024-07-10 15:10:00,41.63,41.65,41.6,41.65,303842.0,40.6323,40.6518,40.603,40.6518,303842.0
2024-07-10 15:20:00,41.64,41.71,41.64,41.66,482465.0,40.6421,40.7104,40.6421,40.6616,482465.0
2024-07-10 15:30:00,41.66,41.68,41.59,41.61,562228.0,40.6616,40.6811,40.5933,40.6128,562228.0
2024-07-10 15:40:00,41.61,41.63,41.56,41.59,634076.0,40.6128,40.6323,40.564,40.5933,634076.0
2024-07-10 15:50:00,41.59,41.76,41.58,41.73,1916903.0,40.5933,40.7592,40.5835,40.7299,1916903.0
2024-07-11 09:30:00,41.77,41.87,41.6,41.62,1424365.0,40.769,40.8666,40.603,40.6226,1424365.0
2024-07-11 09:40:00,41.64,41.64,41.45,41.45,710907.0,40.6421,40.6421,40.4566,40.4566,710907.0
2024-07-11 09:50:00,41.46,41.53,41.39,41.4,629540.0,40.4664,40.5347,40.3981,40.4078,629540.0
2024-07-11 10:00:00,41.41,41.71,41.4,41.71,954422.0,40.4176,40.7104,40.4078,40.7104,954422.0
2024-07-11 10:10:00,41.71,41.88,41.7,41.83,559580.0,40.7104,40.8763,40.7006,40.8275,559580.0
2024-07-11 10:20:00,41.84,41.86,41.7,41.75,557840.0,40.8373,40.8568,40.7006,40.7494,557840.0
2024-07-11 10:30:00,41.74,41.85,41.73,41.73,445741.0,40.7397,40.8471,40.7299,40.7299,445741.0
2024-07-11 10:40:00,41.74,41.83,41.71,41.77,466165.0,40.7397,40.8275,40.7104,40.769,466165.0
2024-07-11 10:50:00,41.77,41.78,41.67,41.71,461525.0,40.769,40.7787,40.6714,40.7104,461525.0
2024-07-11 11:00:00,41.71,41.73,41.64,41.66,518255.0,40.7104,40.7299,40.6421,40.6616,518255.0
2024-07-11 11:10:00,41.66,41.7,41.61,41.66,400636.0,40.6616,40.7006,40.6128,40.6616,400636.0
2024-07-11 11:20:00,41.66,41.72,41.64,41.72,390494.0,40.6616,40.7202,40.6421,40.7202,390494.0
2024-07-11 11:30:00,41.72,41.75,41.68,41.72,649360.0,40.7202,40.7494,40.6811,40.7202,649360.0
2024-07-11 11:40:00,41.71,41.73,41.63,41.66,452374.0,40.7104,40.7299,40.6323,40.6616,452374.0
2024-07-11 11:50:00,41.65,41.74,41.62,41.63,400371.0,40.6518,40.7397,40.6226,40.6323,400371.0
2024-07-11 12:00:00,41.64,41.68,41.56,41.68,533789.0,40.6421,40.6811,40.564,40.6811,533789.0
2024-07-11 12:10:00,41.67,41.69,41.6,41.61,324482.0,40.6714,40.6909,40.603,40.6128,324482.0
2024-07-11 12:20:00,41.61,41.65,41.58,41.61,277811.0,40.6128,40.6518,40.5835,40.6128,277811.0
2024-07-11 12:30:00,41.61,41.66,41.57,41.59,308010.0,40.6128,40.6616,40.5738,40.5933,308010.0
2024-07-11 12:40:00,41.59,41.59,41.51,41.54,242223.0,40.5933,40.5933,40.5152,40.5445,242223.0
2024-07-11 12:50:00,41.55,41.68,41.53,41.66,248810.0,40.5542,40.6811,40.5347,40.6616,248810.0
2024-07-11 13:00:00,41.66,41.71,41.64,41.7,307649.0,40.6616,40.7104,40.6421,40.7006,307649.0
2024-07-11 13:10:00,41.69,41.71,41.65,41.69,360564.0,40.6909,40.7104,40.6518,40.6909,360564.0
2024-07-11 13:20:00,41.68,41.75,41.68,41.75,353697.0,40.6811,40.7494,40.6811,40.7494,353697.0
2024-07-11 13:30:00,41.74,41.79,41.72,41.73,312980.0,40.7397,40.7885,40.7202,40.7299,312980.0
2024-07-11 13:40:00,41.73,41.78,41.71,41.75,309406.0,40.7299,40.7787,40.7104,40.7494,309406.0
2024-07-11 13:50:00,41.75,41.84,41.74,41.82,453123.0,40.7494,40.8373,40.7397,40.8178,453123.0
2024-07-11 14:00:00,41.83,41.88,41.81,41.82,672962.0,40.8275,40.8763,40.808,40.8178,672962.0
2024-07-11 14:10:00,41.82,41.83,41.76,41.82,426895.0,40.8178,40.8275,40.7592,40.8178,426895.0
2024-07-11 14:20:00,41.81,41.82,41.74,41.76,282259.0,40.808,40.8178,40.7397,40.7592,282259.0
2024-07-11 14:30:00,41.76,41.82,41.75,41.77,249629.0,40.7592,40.8178,40.7494,40.769,249629.0
2024-07-11 14:40:00,41.78,41.84,41.76,41.84,278532.0,40.7787,40.8373,40.7592,40.8373,278532.0
2024-07-11 14:50:00,41.84,41.85,41.79,41.79,188584.0,40.8373,40.8471,40.7885,40.7885,188584.0
2024-07-11 15:00:00,41.8,41.81,41.73,41.73,229594.0,40.7982,40.808,40.7299,40.7299,229594.0
2024-07-11 15:10:00,41.74,41.79,41.7,41.77,439980.0,40.7397,40.7885,40.7006,40.769,439980.0
2024-07-11 15:20:00,41.77,41.79,41.74,41.77,516257.0,40.769,40.7885,40.7397,40.769,516257.0
2024-07-11 15:30:00,41.77,41.85,41.77,41.81,775737.0,40.769,40.8471,40.769,40.808,775737.0
2024-07-11 15:40:00,41.82,41.86,41.81,41.84,899112.0,40.8178,40.8568,40.808,40.8373,899112.0
2024-07-11 15:50:00,41.85,41.9,41.81,41.81,3502319.0,40.8471,40.8959,40.808,40.808,3502319.0
2024-07-12 09:30:00,41.49,41.8,41.21,41.29,2285018.0,40.4957,40.7982,40.2224,40.3005,2285018.0
2024-07-12 09:40:00,41.3,41.51,41.26,41.26,1064076.0,40.3102,40.5152,40.2712,40.2712,1064076.0
2024-07-12 09:50:00,41.26,41.27,41.09,41.12,1077285.0,40.2712,40.281,40.1053,40.1345,1077285.0
2024-07-12 10:00:00,41.13,41.45,41.12,41.39,1443076.0,40.1443,40.4566,40.1345,40.3981,1443076.0
2024-07-12 10:10:00,41.38,41.77,41.38,41.76,974378.0,40.3883,40.769,40.3883,40.7592,974378.0
2024-07-12 10:20:00,41.76,41.81,41.63,41.72,683664.0,40.7592,40.808,40.6323,40.7202,683664.0
2024-07-12 10:30:00,41.72,41.72,41.44,41.45,584733.0,40.7202,40.7202,40.4469,40.4566,584733.0
2024-07-12 10:40:00,41.45,41.55,41.38,41.54,470912.0,40.4566,40.5542,40.3883,40.5445,470912.0
2024-07-12 10:50:00,41.54,41.62,41.49,41.61,468162.0,40.5445,40.6226,40.4957,40.6128,468162.0
2024-07-12 11:00:00,41.61,41.73,41.6,41.68,421454.0,40.6128,40.7299,40.603,40.6811,421454.0
2024-07-12 11:10:00,41.69,41.73,41.67,41.72,332022.0,40.6909,40.7299,40.6714,40.7202,332022.0
2024-07-12 11:20:00,41.72,41.76,41.69,41.73,356113.0,40.7202,40.7592,40.6909,40.7299,356113.0
2024-07-12 11:30:00,41.72,41.8,41.69,41.77,330847.0,40.7202,40.7982,40.6909,40.769,330847.0
2024-07-12 11:40:00,41.77,41.9,41.73,41.88,532906.0,40.769,40.8959,40.7299,40.8763,532906.0
2024-07-12 11:50:00,41.88,41.92,41.81,41.84,451252.0,40.8763,40.9154,40.808,40.8373,451252.0
2024-07-12 12:00:00,41.84,41.88,41.81,41.81,477863.0,40.8373,40.8763,40.808,40.808,477863.0
2024-07-12 12:10:00,41.81,41.88,41.79,41.87,224103.0,40.808,40.8763,40.7885,40.8666,224103.0
2024-07-12 12:20:00,41.87,41.91,41.82,41.87,363358.0,40.8666,40.9056,40.8178,40.8666,363358.0
2024-07-12 12:30:00,41.87,41.9,41.83,41.85,310098.0,40.8666,40.8959,40.8275,40.8471,310098.0
2024-07-12 12:40:00,41.84,41.91,41.81,41.88,345811.0,40.8373,40.9056,40.808,40.8763,345811.0
2024-07-12 12:50:00,41.88,41.89,41.84,41.84,310248.0,40.8763,40.8861,40.8373,40.8373,310248.0
2024-07-12 13:00:00,41.84,41.88,41.78,41.8,462308.0,40.8373,40.8763,40.7787,40.7982,462308.0
2024-07-12 13:10:00,41.8,41.88,41.79,41.88,360645.0,40.7982,40.8763,40.7885,40.8763,360645.0
2024-07-12 13:20:00,41.88,41.88,41.82,41.82,373264.0,40.8763,40.8763,40.8178,40.8178,373264.0
2024-07-12 13:30:00,41.83,41.83,41.76,41.77,609412.0,40.8275,40.8275,40.7592,40.769,609412.0
2024-07-12 13:40:00,41.77,41.89,41.74,41.87,420337.0,40.769,40.8861,40.7397,40.8666,420337.0
2024-07-12 13:50:00,41.87,41.89,41.82,41.82,240677.0,40.8666,40.8861,40.8178,40.8178,240677.0
2024-07-12 14:00:00,41.83,41.83,41.74,41.79,437505.0,40.8275,40.8275,40.7397,40.7885,437505.0
2024-07-12 14:10:00,41.8,41.86,41.79,41.84,291417.0,40.7982,40.8568,40.7885,40.8373,291417.0
2024-07-12 14:20:00,41.83,41.84,41.72,41.75,325199.0,40.8275,40.8373,40.7202,40.7494,325199.0
2024-07-12 14:30:00,41.75,41.75,41.69,41.72,390203.0,40.7494,40.7494,40.6909,40.7202,390203.0
2024-07-12 14:40:00,41.72,41.77,41.71,41.75,485616.0,40.7202,40.769,40.7104,40.7494,485616.0
2024-07-12 14:50:00,41.75,41.82,41.72,41.8,362295.0,40.7494,40.8178,40.7202,40.7982,362295.0
2024-07-12 15:00:00,41.8,41.83,41.76,41.78,299577.0,40.7982,40.8275,40.7592,40.7787,299577.0
2024-07-12 15:10:00,41.79,41.83,41.78,41.8,393933.0,40.7885,40.8275,40.7787,40.7982,393933.0
2024-07-12 15:20:00,41.8,41.84,41.78,41.84,777493.0,40.7982,40.8373,40.7787,40.8373,777493.0
2024-07-12 15:30:00,41.84,41.84,41.71,41.73,434294.0,40.8373,40.8373,40.7104,40.7299,434294.0
2024-07-12 15:40:00,41.72,41.72,41.57,41.59,862750.0,40.7202,40.7202,40.5738,40.5933,862750.0
2024-07-12 15:50:00,41.59,41.61,41.54,41.61,2390098.0,40.5933,40.6128,40.5445,40.6128,2390098.0
2024-07-15 09:30:00,41.85,42.06,41.81,41.98,2934304.0,40.8471,41.052,40.808,40.9739,2934304.0
2024-07-15 09:40:00,41.98,42.01,41.84,41.86,724432.0,40.9739,41.0032,40.8373,40.8568,724432.0
2024-07-15 09:50:00,41.85,41.87,41.7,41.8,632817.0,40.8471,40.8666,40.7006,40.7982,632817.0
2024-07-15 10:00:00,41.8,41.88,41.78,41.87,645263.0,40.7982,40.8763,40.7787,40.8666,645263.0
2024-07-15 10:10:00,41.87,41.87,41.74,41.84,829595.0,40.8666,40.8666,40.7397,40.8373,829595.0
2024-07-15 10:20:00,41.84,41.86,41.81,41.83,452906.0,40.8373,40.8568,40.808,40.8275,452906.0
2024-07-15 10:30:00,41.83,41.89,41.8,41.86,475855.0,40.8275,40.8861,40.7982,40.8568,475855.0
2024-07-15 10:40:00,41.86,42.01,41.85,41.98,1022669.0,40.8568,41.0032,40.8471,40.9739,1022669.0
2024-07-15 10:50:00,41.98,41.99,41.91,41.94,536912.0,40.9739,40.9837,40.9056,40.9349,536912.0
2024-07-15 11:00:00,41.94,41.98,41.92,41.96,632237.0,40.9349,40.9739,40.9154,40.9544,632237.0
2024-07-15 11:10:00,41.96,41.98,41.92,41.93,575190.0,40.9544,40.9739,40.9154,40.9251,575190.0
2024-07-15 11:20:00,41.94,42.02,41.93,42.01,680932.0,40.9349,41.013,40.9251,41.0032,680932.0
2024-07-15 11:30:00,42.01,42.03,41.98,42.02,723336.0,41.0032,41.0227,40.9739,41.013,723336.0
2024-07-15 11:40:00,42.02,42.07,41.99,42.0,867826.0,41.013,41.0618,40.9837,40.9935,867826.0
2024-07-15 11:50:00,42.0,42.16,41.98,42.12,609025.0,40.9935,41.1496,40.9739,41.1106,609025.0
2024-07-15 12:00:00,42.12,42.18,42.05,42.16,429106.0,41.1106,41.1691,41.0423,41.1496,429106.0
2024-07-15 12:10:00,42.16,42.23,42.13,42.22,510896.0,41.1496,41.2179,41.1203,41.2082,510896.0
2024-07-15 12:20:00,42.22,42.23,42.1,42.1,349272.0,41.2082,41.2179,41.0911,41.0911,349272.0
2024-07-15 12:30:00,42.11,42.11,41.98,42.05,461105.0,41.1008,41.1008,40.9739,41.0423,461105.0
2024-07-15 12:40:00,42.05,42.05,41.96,42.0,355973.0,41.0423,41.0423,40.9544,40.9935,355973.0
2024-07-15 12:50:00,42.0,42.05,41.98,42.05,385000.0,40.9935,41.0423,40.9739,41.0423,385000.0
2024-07-15 13:00:00,42.05,42.06,41.97,41.98,350747.0,41.0423,41.052,40.9642,40.9739,350747.0
2024-07-15 13:10:00,41.99,42.08,41.98,42.05,368794.0,40.9837,41.0715,40.9739,41.0423,368794.0
2024-07-15 13:20:00,42.05,42.05,41.93,41.95,386947.0,41.0423,41.0423,40.9251,40.9447,386947.0
2024-07-15 13:30:00,41.94,41.95,41.84,41.93,473683.0,40.9349,40.9447,40.8373,40.9251,473683.0
2024-07-15 13:40:00,41.93,41.99,41.92,41.94,405994.0,40.9251,40.9837,40.9154,40.9349,405994.0
2024-07-15 13:50:00,41.94,42.04,41.93,41.98,478993.0,40.9349,41.0325,40.9251,40.9739,478993.0
2024-07-15 14:00:00,41.99,42.05,41.98,42.0,352625.0,40.9837,41.0423,40.9739,40.9935,352625.0
2024-07-15 14:10:00,42.0,42.0,41.89,41.96,723007.0,40.9935,40.9935,40.8861,40.9544,723007.0
2024-07-15 14:20:00,41.97,42.05,41.93,42.02,565389.0,40.9642,41.0423,40.9251,41.013,565389.0
2024-07-15 14:30:00,42.03,42.12,42.02,42.11,490493.0,41.0227,41.1106,41.013,41.1008,490493.0
2024-07-15 14:40:00,42.12,42.12,41.96,41.98,377976.0,41.1106,41.1106,40.9544,40.9739,377976.0
2024-07-15 14:50:00,41.97,42.02,41.95,42.01,340739.0,40.9642,41.013,40.9447,41.0032,340739.0
2024-07-15 15:00:00,42.01,42.01,41.91,41.93,503887.0,41.0032,41.0032,40.9056,40.9251,503887.0
2024-07-15 15:10:00,41.92,41.97,41.91,41.97,469191.0,40.9154,40.9642,40.9056,40.9642,469191.0
2024-07-15 15:20:00,41.97,41.97,41.87,41.88,492131.0,40.9642,40.9642,40.8666,40.8763,492131.0
2024-07-15 15:30:00,41.88,41.97,41.86,41.89,848229.0,40.8763,40.9642,40.8568,40.8861,848229.0
2024-07-15 15:40:00,41.89,41.96,41.88,41.92,1271625.0,40.8861,40.9544,40.8763,40.9154,1271625.0
2024-07-15 15:50:00,41.92,41.95,41.84,41.91,3662316.0,40.9154,40.9447,40.8373,40.9056,3662316.0
2024-07-16 09:30:00,42.52,43.31,42.22,43.26,5989076.0,41.501,42.2721,41.2082,42.2233,5989076.0
2024-07-16 09:40:00,43.26,43.46,43.2,43.26,3290909.0,42.2233,42.4185,42.1647,42.2233,3290909.0
2024-07-16 09:50:00,43.26,43.51,43.21,43.49,2426525.0,42.2233,42.4673,42.1745,42.4477,2426525.0
2024-07-16 10:00:00,43.48,43.76,43.4,43.66,3014277.0,42.438,42.7113,42.3599,42.6137,3014277.0
2024-07-16 10:10:00,43.67,43.69,43.42,43.55,1574702.0,42.6234,42.643,42.3794,42.5063,1574702.0
2024-07-16 10:20:00,43.55,43.9,43.55,43.89,2066868.0,42.5063,42.8479,42.5063,42.8382,2066868.0
2024-07-16 10:30:00,43.89,44.04,43.76,43.98,2190141.0,42.8382,42.9846,42.7113,42.926,2190141.0
2024-07-16 10:40:00,43.98,44.14,43.95,44.09,1913288.0,42.926,43.0822,42.8967,43.0334,1913288.0
2024-07-16 10:50:00,44.08,44.23,44.02,44.05,1442415.0,43.0236,43.17,42.965,42.9943,1442415.0
2024-07-16 11:00:00,44.05,44.06,43.84,43.85,1375224.0,42.9943,43.0041,42.7894,42.7991,1375224.0
2024-07-16 11:10:00,43.86,43.99,43.77,43.89,3321540.0,42.8089,42.9358,42.721,42.8382,3321540.0
2024-07-16 11:20:00,43.9,43.93,43.78,43.81,811680.0,42.8479,42.8772,42.7308,42.7601,811680.0
2024-07-16 11:30:00,43.81,43.81,43.66,43.79,1011300.0,42.7601,42.7601,42.6137,42.7406,1011300.0
2024-07-16 11:40:00,43.79,43.85,43.67,43.73,945751.0,42.7406,42.7991,42.6234,42.682,945751.0
2024-07-16 11:50:00,43.74,43.91,43.73,43.9,730768.0,42.6918,42.8577,42.682,42.8479,730768.0
2024-07-16 12:00:00,43.9,44.2,43.89,44.13,1923868.0,42.8479,43.1407,42.8382,43.0724,1923868.0
2024-07-16 12:10:00,44.14,44.21,44.06,44.08,1572595.0,43.0822,43.1505,43.0041,43.0236,1572595.0
2024-07-16 12:20:00,44.08,44.2,44.08,44.1,1102139.0,43.0236,43.1407,43.0236,43.0431,1102139.0
2024-07-16 12:30:00,44.09,44.11,44.02,44.05,1057339.0,43.0334,43.0529,42.965,42.9943,1057339.0
2024-07-16 12:40:00,44.05,44.17,44.04,44.08,620279.0,42.9943,43.1115,42.9846,43.0236,620279.0
2024-07-16 12:50:00,44.08,44.27,44.05,44.23,1039104.0,43.0236,43.2091,42.9943,43.17,1039104.0
2024-07-16 13:00:00,44.23,44.3,44.18,44.25,1160513.0,43.17,43.2383,43.1212,43.1895,1160513.0
2024-07-16 13:10:00,44.25,44.27,44.02,44.06,1228637.0,43.1895,43.2091,42.965,43.0041,1228637.0
2024-07-16 13:20:00,44.05,44.15,44.02,44.15,939387.0,42.9943,43.0919,42.965,43.0919,939387.0
2024-07-16 13:30:00,44.15,44.24,44.13,44.18,1102504.0,43.0919,43.1798,43.0724,43.1212,1102504.0
2024-07-16 13:40:00,44.18,44.31,44.17,44.24,854431.0,43.1212,43.2481,43.1115,43.1798,854431.0
2024-07-16 13:50:00,44.24,44.27,44.17,44.27,612548.0,43.1798,43.2091,43.1115,43.2091,612548.0
2024-07-16 14:00:00,44.27,44.27,44.17,44.21,861155.0,43.2091,43.2091,43.1115,43.1505,861155.0
2024-07-16 14:10:00,44.2,44.28,44.19,44.25,683365.0,43.1407,43.2188,43.131,43.1895,683365.0
2024-07-16 14:20:00,44.24,44.29,44.18,44.18,640719.0,43.1798,43.2286,43.1212,43.1212,640719.0
2024-07-16 14:30:00,44.19,44.29,44.17,44.26,644795.0,43.131,43.2286,43.1115,43.1993,644795.0
2024-07-16 14:40:00,44.26,44.37,44.22,44.35,865964.0,43.1993,43.3067,43.1603,43.2871,865964.0
2024-07-16 14:50:00,44.34,44.4,44.3,44.38,779314.0,43.2774,43.3359,43.2383,43.3164,779314.0
2024-07-16 15:00:00,44.37,44.39,44.25,44.29,914771.0,43.3067,43.3262,43.1895,43.2286,914771.0
2024-07-16 15:10:00,44.29,44.31,44.19,44.22,1230469.0,43.2286,43.2481,43.131,43.1603,1230469.0
2024-07-16 15:20:00,44.22,44.23,44.15,44.16,854827.0,43.1603,43.17,43.0919,43.1017,854827.0
2024-07-16 15:30:00,44.16,44.23,44.09,44.22,1536409.0,43.1017,43.17,43.0334,43.1603,1536409.0
2024-07-16 15:40:00,44.22,44.23,44.09,44.18,1536067.0,43.1603,43.17,43.0334,43.1212,1536067.0
2024-07-16 15:50:00,44.18,44.2,44.04,44.13,4632541.0,43.1212,43.1407,42.9846,43.0724,4632541.0
2024-07-17 09:30:00,43.65,44.26,43.65,44.2,3774984.0,42.6039,43.1993,42.6039,43.1407,3774984.0
2024-07-17 09:40:00,44.19,44.21,43.96,44.07,1928736.0,43.131,43.1505,42.9065,43.0138,1928736.0
2024-07-17 09:50:00,44.07,44.18,43.97,44.18,1554315.0,43.0138,43.1212,42.9162,43.1212,1554315.0
2024-07-17 10:00:00,44.18,44.35,44.14,44.16,1970108.0,43.1212,43.2871,43.0822,43.1017,1970108.0
2024-07-17 10:10:00,44.16,44.44,44.16,44.27,2562128.0,43.1017,43.375,43.1017,43.2091,2562128.0
2024-07-17 10:20:00,44.27,44.32,44.15,44.16,1635257.0,43.2091,43.2579,43.0919,43.1017,1635257.0
2024-07-17 10:30:00,44.16,44.17,43.86,43.9,2465585.0,43.1017,43.1115,42.8089,42.8479,2465585.0
2024-07-17 10:40:00,43.9,43.94,43.79,43.85,1798561.0,42.8479,42.887,42.7406,42.7991,1798561.0
2024-07-17 10:50:00,43.86,44.05,43.81,44.02,1461485.0,42.8089,42.9943,42.7601,42.965,1461485.0
2024-07-17 11:00:00,44.02,44.16,44.01,44.14,1228985.0,42.965,43.1017,42.9553,43.0822,1228985.0
2024-07-17 11:10:00,44.14,44.16,44.04,44.05,999633.0,43.0822,43.1017,42.9846,42.9943,999633.0
2024-07-17 11:20:00,44.06,44.14,44.02,44.14,1028660.0,43.0041,43.0822,42.965,43.0822,1028660.0
2024-07-17 11:30:00,44.14,44.26,44.12,44.22,1228290.0,43.0822,43.1993,43.0626,43.1603,1228290.0
2024-07-17 11:40:00,44.22,44.36,44.19,44.34,1147955.0,43.1603,43.2969,43.131,43.2774,1147955.0
2024-07-17 11:50:00,44.35,44.41,44.3,44.34,1257380.0,43.2871,43.3457,43.2383,43.2774,1257380.0
2024-07-17 12:00:00,44.34,44.36,44.13,44.2,1241874.0,43.2774,43.2969,43.0724,43.1407,1241874.0
2024-07-17 12:10:00,44.2,44.21,44.07,44.09,1000868.0,43.1407,43.1505,43.0138,43.0334,1000868.0
2024-07-17 12:20:00,44.08,44.15,44.06,44.08,792628.0,43.0236,43.0919,43.0041,43.0236,792628.0
2024-07-17 12:30:00,44.08,44.31,44.07,44.24,896145.0,43.0236,43.2481,43.0138,43.1798,896145.0
2024-07-17 12:40:00,44.23,44.29,44.16,44.27,849407.0,43.17,43.2286,43.1017,43.2091,849407.0
2024-07-17 12:50:00,44.27,44.28,44.12,44.15,893055.0,43.2091,43.2188,43.0626,43.0919,893055.0
2024-07-17 13:00:00,44.15,44.15,43.92,43.99,1418066.0,43.0919,43.0919,42.8674,42.9358,1418066.0
2024-07-17 13:10:00,43.99,44.03,43.94,43.98,711014.0,42.9358,42.9748,42.887,42.926,711014.0
2024-07-17 13:20:00,43.98,44.08,43.92,44.05,576371.0,42.926,43.0236,42.8674,42.9943,576371.0
2024-07-17 13:30:00,44.05,44.14,44.01,44.13,537027.0,42.9943,43.0822,42.9553,43.0724,537027.0
2024-07-17 13:40:00,44.13,44.14,44.07,44.14,517284.0,43.0724,43.0822,43.0138,43.0822,517284.0
2024-07-17 13:50:00,44.14,44.17,44.1,44.17,924547.0,43.0822,43.1115,43.0431,43.1115,924547.0
2024-07-17 14:00:00,44.16,44.17,44.07,44.12,603421.0,43.1017,43.1115,43.0138,43.0626,603421.0
2024-07-17 14:10:00,44.12,44.14,44.09,44.12,486875.0,43.0626,43.0822,43.0334,43.0626,486875.0
2024-07-17 14:20:00,44.12,44.14,44.05,44.09,640502.0,43.0626,43.0822,42.9943,43.0334,640502.0
2024-07-17 14:30:00,44.09,44.12,44.07,44.11,506276.0,43.0334,43.0626,43.0138,43.0529,506276.0
2024-07-17 14:40:00,44.11,44.22,44.1,44.19,940217.0,43.0529,43.1603,43.0431,43.131,940217.0
2024-07-17 14:50:00,44.19,44.22,44.06,44.1,788587.0,43.131,43.1603,43.0041,43.0431,788587.0
2024-07-17 15:00:00,44.09,44.19,44.09,44.13,845149.0,43.0334,43.131,43.0334,43.0724,845149.0
2024-07-17 15:10:00,44.12,44.18,44.09,44.11,1223109.0,43.0626,43.1212,43.0334,43.0529,1223109.0
2024-07-17 15:20:00,44.1,44.11,43.99,44.02,1375106.0,43.0431,43.0529,42.9358,42.965,1375106.0
2024-07-17 15:30:00,44.03,44.03,43.85,43.85,1952833.0,42.9748,42.9748,42.7991,42.7991,1952833.0
2024-07-17 15:40:00,43.85,43.9,43.79,43.83,2114375.0,42.7991,42.8479,42.7406,42.7796,2114375.0
2024-07-17 15:50:00,43.84,44.01,43.83,43.98,5532312.0,42.7894,42.9553,42.7796,42.926,5532312.0
2024-07-18 09:30:00,43.62,43.85,43.4,43.8,2660452.0,42.5746,42.7991,42.3599,42.7503,2660452.0
2024-07-18 09:40:00,43.8,43.99,43.72,43.98,1084310.0,42.7503,42.9358,42.6722,42.926,1084310.0
2024-07-18 09:50:00,43.98,44.14,43.97,44.13,1478214.0,42.926,43.0822,42.9162,43.0724,1478214.0
2024-07-18 10:00:00,44.13,44.2,43.96,44.07,1400026.0,43.0724,43.1407,42.9065,43.0138,1400026.0
2024-07-18 10:10:00,44.06,44.18,44.01,44.04,837447.0,43.0041,43.1212,42.9553,42.9846,837447.0
2024-07-18 10:20:00,44.04,44.19,44.03,44.18,856266.0,42.9846,43.131,42.9748,43.1212,856266.0
2024-07-18 10:30:00,44.18,44.24,44.05,44.12,946852.0,43.1212,43.1798,42.9943,43.0626,946852.0
2024-07-18 10:40:00,44.11,44.12,43.91,43.93,1544769.0,43.0529,43.0626,42.8577,42.8772,1544769.0
2024-07-18 10:50:00,43.93,44.07,43.85,44.0,989123.0,42.8772,43.0138,42.7991,42.9455,989123.0
2024-07-18 11:00:00,43.99,44.02,43.86,43.88,866127.0,42.9358,42.965,42.8089,42.8284,866127.0
2024-07-18 11:10:00,43.88,43.89,43.73,43.75,821005.0,42.8284,42.8382,42.682,42.7015,821005.0
2024-07-18 11:20:00,43.74,43.74,43.56,43.62,1541366.0,42.6918,42.6918,42.5161,42.5746,1541366.0
2024-07-18 11:30:00,43.62,43.69,43.57,43.61,928606.0,42.5746,42.643,42.5258,42.5649,928606.0
2024-07-18 11:40:00,43.62,43.62,43.47,43.48,808984.0,42.5746,42.5746,42.4282,42.438,808984.0
2024-07-18 11:50:00,43.48,43.5,43.36,43.38,1122030.0,42.438,42.4575,42.3209,42.3404,1122030.0
2024-07-18 12:00:00,43.38,43.54,43.36,43.47,964550.0,42.3404,42.4965,42.3209,42.4282,964550.0
2024-07-18 12:10:00,43.47,43.49,43.38,43.39,445397.0,42.4282,42.4477,42.3404,42.3501,445397.0
2024-07-18 12:20:00,43.39,43.39,43.2,43.23,753344.0,42.3501,42.3501,42.1647,42.194,753344.0
2024-07-18 12:30:00,43.23,43.35,43.23,43.3,815034.0,42.194,42.3111,42.194,42.2623,815034.0
2024-07-18 12:40:00,43.3,43.36,43.25,43.32,441454.0,42.2623,42.3209,42.2135,42.2818,441454.0
2024-07-18 12:50:00,43.32,43.36,43.25,43.35,414582.0,42.2818,42.3209,42.2135,42.3111,414582.0
2024-07-18 13:00:00,43.35,43.42,43.32,43.36,537537.0,42.3111,42.3794,42.2818,42.3209,537537.0
2024-07-18 13:10:00,43.36,43.41,43.34,43.34,375277.0,42.3209,42.3697,42.3013,42.3013,375277.0
2024-07-18 13:20:00,43.34,43.45,43.3,43.41,530820.0,42.3013,42.4087,42.2623,42.3697,530820.0
2024-07-18 13:30:00,43.41,43.43,43.35,43.41,610439.0,42.3697,42.3892,42.3111,42.3697,610439.0
2024-07-18 13:40:00,43.41,43.44,43.35,43.44,411762.0,42.3697,42.3989,42.3111,42.3989,411762.0
2024-07-18 13:50:00,43.43,43.44,43.18,43.22,634931.0,42.3892,42.3989,42.1452,42.1842,634931.0
2024-07-18 14:00:00,43.22,43.28,43.17,43.25,627742.0,42.1842,42.2428,42.1354,42.2135,627742.0
2024-07-18 14:10:00,43.24,43.29,43.2,43.27,536786.0,42.2037,42.2525,42.1647,42.233,536786.0
2024-07-18 14:20:00,43.27,43.33,43.15,43.16,723299.0,42.233,42.2916,42.1159,42.1257,723299.0
2024-07-18 14:30:00,43.15,43.21,43.12,43.13,741777.0,42.1159,42.1745,42.0866,42.0964,741777.0
2024-07-18 14:40:00,43.13,43.23,43.12,43.18,428895.0,42.0964,42.194,42.0866,42.1452,428895.0
2024-07-18 14:50:00,43.18,43.19,43.11,43.18,574663.0,42.1452,42.1549,42.0769,42.1452,574663.0
2024-07-18 15:00:00,43.18,43.22,43.14,43.15,609957.0,42.1452,42.1842,42.1061,42.1159,609957.0
2024-07-18 15:10:00,43.15,43.15,43.04,43.1,669372.0,42.1159,42.1159,42.0085,42.0671,669372.0
2024-07-18 15:20:00,43.1,43.11,42.97,42.98,1276109.0,42.0671,42.0769,41.9402,41.95,1276109.0
2024-07-18 15:30:00,42.99,43.09,42.95,43.08,1010073.0,41.9597,42.0573,41.9207,42.0476,1010073.0
2024-07-18 15:40:00,43.08,43.11,43.05,43.1,1137357.0,42.0476,42.0769,42.0183,42.0671,1137357.0
2024-07-18 15:50:00,43.1,43.18,42.93,42.99,4201246.0,42.0671,42.1452,41.9012,41.9597,4201246.0
2024-07-19 09:30:00,42.86,43.01,42.69,42.91,3156252.0,41.8328,41.9793,41.6669,41.8816,3156252.0
2024-07-19 09:40:00,42.91,43.07,42.85,43.07,919088.0,41.8816,42.0378,41.8231,42.0378,919088.0
2024-07-19 09:50:00,43.07,43.4,42.98,43.39,1359535.0,42.0378,42.3599,41.95,42.3501,1359535.0
2024-07-19 10:00:00,43.39,43.5,43.32,43.34,1213246.0,42.3501,42.4575,42.2818,42.3013,1213246.0
2024-07-19 10:10:00,43.34,43.45,43.29,43.41,923773.0,42.3013,42.4087,42.2525,42.3697,923773.0
2024-07-19 10:20:00,43.41,43.48,43.37,43.46,1705407.0,42.3697,42.438,42.3306,42.4185,1705407.0
2024-07-19 10:30:00,43.45,43.56,43.38,43.55,1767917.0,42.4087,42.5161,42.3404,42.5063,1767917.0
2024-07-19 10:40:00,43.55,43.56,43.25,43.26,1104729.0,42.5063,42.5161,42.2135,42.2233,1104729.0
2024-07-19 10:50:00,43.25,43.32,43.17,43.26,844182.0,42.2135,42.2818,42.1354,42.2233,844182.0
2024-07-19 11:00:00,43.27,43.31,43.1,43.23,532098.0,42.233,42.2721,42.0671,42.194,532098.0
2024-07-19 11:10:00,43.24,43.29,43.17,43.26,831079.0,42.2037,42.2525,42.1354,42.2233,831079.0
2024-07-19 11:20:00,43.27,43.29,43.15,43.21,639066.0,42.233,42.2525,42.1159,42.1745,639066.0
2024-07-19 11:30:00,43.22,43.23,43.13,43.18,522070.0,42.1842,42.194,42.0964,42.1452,522070.0
2024-07-19 11:40:00,43.18,43.24,43.14,43.22,446241.0,42.1452,42.2037,42.1061,42.1842,446241.0
2024-07-19 11:50:00,43.22,43.33,43.18,43.33,580149.0,42.1842,42.2916,42.1452,42.2916,580149.0
2024-07-19 12:00:00,43.33,43.46,43.32,43.41,480948.0,42.2916,42.4185,42.2818,42.3697,480948.0
2024-07-19 12:10:00,43.41,43.43,43.36,43.42,683116.0,42.3697,42.3892,42.3209,42.3794,683116.0
2024-07-19 12:20:00,43.41,43.42,43.23,43.23,421795.0,42.3697,42.3794,42.194,42.194,421795.0
2024-07-19 12:30:00,43.24,43.25,43.16,43.18,367023.0,42.2037,42.2135,42.1257,42.1452,367023.0
2024-07-19 12:40:00,43.17,43.21,43.08,43.12,352765.0,42.1354,42.1745,42.0476,42.0866,352765.0
2024-07-19 12:50:00,43.13,43.25,43.12,43.18,386847.0,42.0964,42.2135,42.0866,42.1452,386847.0
2024-07-19 13:00:00,43.18,43.18,43.06,43.14,375025.0,42.1452,42.1452,42.0281,42.1061,375025.0
2024-07-19 13:10:00,43.15,43.15,43.06,43.08,379629.0,42.1159,42.1159,42.0281,42.0476,379629.0
2024-07-19 13:20:00,43.09,43.19,43.06,43.13,430019.0,42.0573,42.1549,42.0281,42.0964,430019.0
2024-07-19 13:30:00,43.13,43.24,43.1,43.23,527183.0,42.0964,42.2037,42.0671,42.194,527183.0
2024-07-19 13:40:00,43.23,43.23,43.16,43.21,445752.0,42.194,42.194,42.1257,42.1745,445752.0
2024-07-19 13:50:00,43.21,43.29,43.2,43.24,639281.0,42.1745,42.2525,42.1647,42.2037,639281.0
2024-07-19 14:00:00,43.24,43.25,43.13,43.14,330506.0,42.2037,42.2135,42.0964,42.1061,330506.0
2024-07-19 14:10:00,43.14,43.19,43.12,43.16,429485.0,42.1061,42.1549,42.0866,42.1257,429485.0
2024-07-19 14:20:00,43.16,43.17,43.08,43.11,416620.0,42.1257,42.1354,42.0476,42.0769,416620.0
2024-07-19 14:30:00,43.11,43.21,43.1,43.16,307221.0,42.0769,42.1745,42.0671,42.1257,307221.0
2024-07-19 14:40:00,43.17,43.18,43.08,43.17,535156.0,42.1354,42.1452,42.0476,42.1354,535156.0
2024-07-19 14:50:00,43.18,43.19,43.12,43.13,650009.0,42.1452,42.1549,42.0866,42.0964,650009.0
2024-07-19 15:00:00,43.13,43.24,43.12,43.19,575279.0,42.0964,42.2037,42.0866,42.1549,575279.0
2024-07-19 15:10:00,43.19,43.28,43.18,43.25,853194.0,42.1549,42.2428,42.1452,42.2135,853194.0
2024-07-19 15:20:00,43.26,43.29,43.21,43.22,465100.0,42.2233,42.2525,42.1745,42.1842,465100.0
2024-07-19 15:30:00,43.22,43.22,43.02,43.04,696137.0,42.1842,42.1842,41.989,42.0085,696137.0
2024-07-19 15:40:00,43.04,43.06,42.91,42.95,984448.0,42.0085,42.0281,41.8816,41.9207,984448.0
2024-07-19 15:50:00,42.96,43.03,42.87,42.94,4744413.0,41.9304,41.9988,41.8426,41.9109,4744413.0
2024-07-22 09:30:00,42.64,42.87,42.55,42.57,3786640.0,41.6181,41.8426,41.5303,41.5498,3786640.0
2024-07-22 09:40:00,42.57,42.75,42.28,42.4,2029713.0,41.5498,41.7255,41.2667,41.3839,2029713.0
2024-07-22 09:50:00,42.4,42.42,42.16,42.16,1863564.0,41.3839,41.4034,41.1496,41.1496,1863564.0
2024-07-22 10:00:00,42.16,42.27,41.95,42.03,2015510.0,41.1496,41.257,40.9447,41.0227,2015510.0
2024-07-22 10:10:00,42.02,42.39,42.02,42.38,1230189.0,41.013,41.3741,41.013,41.3643,1230189.0
2024-07-22 10:20:00,42.38,42.63,42.36,42.63,1017451.0,41.3643,41.6084,41.3448,41.6084,1017451.0
2024-07-22 10:30:00,42.63,42.77,42.61,42.72,1153833.0,41.6084,41.745,41.5888,41.6962,1153833.0
2024-07-22 10:40:00,42.72,42.79,42.66,42.68,679831.0,41.6962,41.7645,41.6376,41.6572,679831.0
2024-07-22 10:50:00,42.68,42.71,42.57,42.7,742946.0,41.6572,41.6864,41.5498,41.6767,742946.0
2024-07-22 11:00:00,42.71,42.75,42.54,42.57,1294367.0,41.6864,41.7255,41.5205,41.5498,1294367.0
2024-07-22 11:10:00,42.57,42.66,42.55,42.63,572425.0,41.5498,41.6376,41.5303,41.6084,572425.0
2024-07-22 11:20:00,42.63,42.66,42.56,42.58,486534.0,41.6084,41.6376,41.54,41.5596,486534.0
2024-07-22 11:30:00,42.59,42.63,42.52,42.52,408423.0,41.5693,41.6084,41.501,41.501,408423.0
2024-07-22 11:40:00,42.52,42.54,42.45,42.47,476408.0,41.501,41.5205,41.4327,41.4522,476408.0
2024-07-22 11:50:00,42.46,42.48,42.37,42.38,631923.0,41.4424,41.462,41.3546,41.3643,631923.0
2024-07-22 12:00:00,42.37,42.47,42.37,42.44,632113.0,41.3546,41.4522,41.3546,41.4229,632113.0
2024-07-22 12:10:00,42.44,42.47,42.42,42.45,477300.0,41.4229,41.4522,41.4034,41.4327,477300.0
2024-07-22 12:20:00,42.46,42.46,42.4,42.43,446994.0,41.4424,41.4424,41.3839,41.4132,446994.0
2024-07-22 12:30:00,42.42,42.42,42.36,42.4,518194.0,41.4034,41.4034,41.3448,41.3839,518194.0
2024-07-22 12:40:00,42.39,42.4,42.32,42.37,507111.0,41.3741,41.3839,41.3058,41.3546,507111.0
2024-07-22 12:50:00,42.37,42.39,42.34,42.37,748311.0,41.3546,41.3741,41.3253,41.3546,748311.0
2024-07-22 13:00:00,42.37,42.53,42.36,42.48,740290.0,41.3546,41.5108,41.3448,41.462,740290.0
2024-07-22 13:10:00,42.47,42.47,42.39,42.41,372645.0,41.4522,41.4522,41.3741,41.3936,372645.0
2024-07-22 13:20:00,42.41,42.41,42.31,42.32,446710.0,41.3936,41.3936,41.296,41.3058,446710.0
2024-07-22 13:30:00,42.32,42.42,42.32,42.41,377216.0,41.3058,41.4034,41.3058,41.3936,377216.0
2024-07-22 13:40:00,42.41,42.43,42.34,42.38,300635.0,41.3936,41.4132,41.3253,41.3643,300635.0
2024-07-22 13:50:00,42.39,42.4,42.32,42.37,340550.0,41.3741,41.3839,41.3058,41.3546,340550.0
2024-07-22 14:00:00,42.37,42.37,42.26,42.27,500664.0,41.3546,41.3546,41.2472,41.257,500664.0
2024-07-22 14:10:00,42.27,42.28,42.22,42.26,391717.0,41.257,41.2667,41.2082,41.2472,391717.0
2024-07-22 14:20:00,42.26,42.27,42.2,42.21,313133.0,41.2472,41.257,41.1887,41.1984,313133.0
2024-07-22 14:30:00,42.22,42.3,42.2,42.27,514383.0,41.2082,41.2863,41.1887,41.257,514383.0
2024-07-22 14:40:00,42.28,42.34,42.26,42.27,468240.0,41.2667,41.3253,41.2472,41.257,468240.0
2024-07-22 14:50:00,42.27,42.3,42.22,42.25,367088.0,41.257,41.2863,41.2082,41.2375,367088.0
2024-07-22 15:00:00,42.24,42.26,42.18,42.2,636087.0,41.2277,41.2472,41.1691,41.1887,636087.0
2024-07-22 15:10:00,42.2,42.31,42.19,42.25,552351.0,41.1887,41.296,41.1789,41.2375,552351.0
2024-07-22 15:20:00,42.25,42.29,42.23,42.24,495637.0,41.2375,41.2765,41.2179,41.2277,495637.0
2024-07-22 15:30:00,42.25,42.35,42.24,42.34,842605.0,41.2375,41.3351,41.2277,41.3253,842605.0
2024-07-22 15:40:00,42.34,42.35,42.21,42.22,1064533.0,41.3253,41.3351,41.1984,41.2082,1064533.0
2024-07-22 15:50:00,42.22,42.36,42.21,42.3,3943704.0,41.2082,41.3448,41.1984,41.2863,3943704.0
2024-07-23 09:30:00,42.22,42.39,42.15,42.3,1230710.0,41.2082,41.3741,41.1399,41.2863,1230710.0
2024-07-23 09:40:00,42.3,42.43,42.27,42.41,646452.0,41.2863,41.4132,41.257,41.3936,646452.0
2024-07-23 09:50:00,42.42,42.47,42.33,42.46,1083215.0,41.4034,41.4522,41.3155,41.4424,1083215.0
2024-07-23 10:00:00,42.47,42.74,42.43,42.62,1005018.0,41.4522,41.7157,41.4132,41.5986,1005018.0
2024-07-23 10:10:00,42.62,42.78,42.59,42.64,488490.0,41.5986,41.7548,41.5693,41.6181,488490.0
2024-07-23 10:20:00,42.64,42.65,42.51,42.52,668308.0,41.6181,41.6279,41.4912,41.501,668308.0
2024-07-23 10:30:00,42.52,42.63,42.5,42.54,394197.0,41.501,41.6084,41.4815,41.5205,394197.0
2024-07-23 10:40:00,42.53,42.6,42.48,42.54,533097.0,41.5108,41.5791,41.462,41.5205,533097.0
2024-07-23 10:50:00,42.54,42.55,42.48,42.54,1726157.0,41.5205,41.5303,41.462,41.5205,1726157.0
2024-07-23 11:00:00,42.55,42.67,42.54,42.6,1053985.0,41.5303,41.6474,41.5205,41.5791,1053985.0
2024-07-23 11:10:00,42.6,42.6,42.55,42.59,355552.0,41.5791,41.5791,41.5303,41.5693,355552.0
2024-07-23 11:20:00,42.59,42.66,42.54,42.59,403299.0,41.5693,41.6376,41.5205,41.5693,403299.0
2024-07-23 11:30:00,42.59,42.68,42.59,42.64,353543.0,41.5693,41.6572,41.5693,41.6181,353543.0
2024-07-23 11:40:00,42.64,42.67,42.61,42.65,302359.0,41.6181,41.6474,41.5888,41.6279,302359.0
2024-07-23 11:50:00,42.64,42.64,42.55,42.63,897683.0,41.6181,41.6181,41.5303,41.6084,897683.0
2024-07-23 12:00:00,42.63,42.7,42.63,42.66,2717699.0,41.6084,41.6767,41.6084,41.6376,2717699.0
2024-07-23 12:10:00,42.66,42.69,42.64,42.69,295667.0,41.6376,41.6669,41.6181,41.6669,295667.0
2024-07-23 12:20:00,42.69,42.72,42.66,42.71,734324.0,41.6669,41.6962,41.6376,41.6864,734324.0
2024-07-23 12:30:00,42.71,42.72,42.65,42.7,273174.0,41.6864,41.6962,41.6279,41.6767,273174.0
2024-07-23 12:40:00,42.7,42.73,42.68,42.7,429519.0,41.6767,41.706,41.6572,41.6767,429519.0
2024-07-23 12:50:00,42.7,42.7,42.65,42.67,393363.0,41.6767,41.6767,41.6279,41.6474,393363.0
2024-07-23 13:00:00,42.66,42.72,42.66,42.68,520641.0,41.6376,41.6962,41.6376,41.6572,520641.0
2024-07-23 13:10:00,42.68,42.71,42.64,42.66,411881.0,41.6572,41.6864,41.6181,41.6376,411881.0
2024-07-23 13:20:00,42.66,42.67,42.62,42.65,546756.0,41.6376,41.6474,41.5986,41.6279,546756.0
2024-07-23 13:30:00,42.65,42.71,42.6,42.68,791965.0,41.6279,41.6864,41.5791,41.6572,791965.0
2024-07-23 13:40:00,42.69,42.71,42.6,42.68,454457.0,41.6669,41.6864,41.5791,41.6572,454457.0
2024-07-23 13:50:00,42.69,42.71,42.66,42.7,312596.0,41.6669,41.6864,41.6376,41.6767,312596.0
2024-07-23 14:00:00,42.7,42.77,42.68,42.68,552863.0,41.6767,41.745,41.6572,41.6572,552863.0
2024-07-23 14:10:00,42.69,42.73,42.67,42.7,311542.0,41.6669,41.706,41.6474,41.6767,311542.0
2024-07-23 14:20:00,42.69,42.71,42.64,42.69,421130.0,41.6669,41.6864,41.6181,41.6669,421130.0
2024-07-23 14:30:00,42.69,42.72,42.67,42.71,437023.0,41.6669,41.6962,41.6474,41.6864,437023.0
2024-07-23 14:40:00,42.7,42.74,42.68,42.72,573885.0,41.6767,41.7157,41.6572,41.6962,573885.0
2024-07-23 14:50:00,42.72,42.73,42.69,42.7,458070.0,41.6962,41.706,41.6669,41.6767,458070.0
2024-07-23 15:00:00,42.69,42.72,42.65,42.68,491002.0,41.6669,41.6962,41.6279,41.6572,491002.0
2024-07-23 15:10:00,42.68,42.71,42.64,42.65,423704.0,41.6572,41.6864,41.6181,41.6279,423704.0
2024-07-23 15:20:00,42.65,42.69,42.63,42.65,494927.0,41.6279,41.6669,41.6084,41.6279,494927.0
2024-07-23 15:30:00,42.64,42.66,42.61,42.62,646296.0,41.6181,41.6376,41.5888,41.5986,646296.0
2024-07-23 15:40:00,42.62,42.63,42.51,42.54,1268974.0,41.5986,41.6084,41.4912,41.5205,1268974.0
2024-07-23 15:50:00,42.53,42.56,42.36,42.41,4337330.0,41.5108,41.54,41.3448,41.3936,4337330.0
2024-07-24 09:30:00,42.28,42.65,42.12,42.55,3022274.0,41.2667,41.6279,41.1106,41.5303,3022274.0
2024-07-24 09:40:00,42.56,42.6,42.42,42.43,822754.0,41.54,41.5791,41.4034,41.4132,822754.0
2024-07-24 09:50:00,42.43,42.54,42.4,42.48,1007047.0,41.4132,41.5205,41.3839,41.462,1007047.0
2024-07-24 10:00:00,42.48,42.51,42.31,42.34,1005147.0,41.462,41.4912,41.296,41.3253,1005147.0
2024-07-24 10:10:00,42.34,42.4,42.32,42.39,588298.0,41.3253,41.3839,41.3058,41.3741,588298.0
2024-07-24 10:20:00,42.38,42.41,42.31,42.4,512738.0,41.3643,41.3936,41.296,41.3839,512738.0
2024-07-24 10:30:00,42.4,42.5,42.38,42.45,474194.0,41.3839,41.4815,41.3643,41.4327,474194.0
2024-07-24 10:40:00,42.45,42.56,42.41,42.56,468931.0,41.4327,41.54,41.3936,41.54,468931.0
2024-07-24 10:50:00,42.56,42.59,42.5,42.5,509626.0,41.54,41.5693,41.4815,41.4815,509626.0
2024-07-24 11:00:00,42.51,42.51,42.37,42.45,681638.0,41.4912,41.4912,41.3546,41.4327,681638.0
2024-07-24 11:10:00,42.45,42.59,42.43,42.51,541540.0,41.4327,41.5693,41.4132,41.4912,541540.0
2024-07-24 11:20:00,42.51,42.53,42.46,42.5,412337.0,41.4912,41.5108,41.4424,41.4815,412337.0
2024-07-24 11:30:00,42.5,42.53,42.46,42.53,491174.0,41.4815,41.5108,41.4424,41.5108,491174.0
2024-07-24 11:40:00,42.52,42.57,42.5,42.57,433669.0,41.501,41.5498,41.4815,41.5498,433669.0
2024-07-24 11:50:00,42.57,42.65,42.55,42.64,447727.0,41.5498,41.6279,41.5303,41.6181,447727.0
2024-07-24 12:00:00,42.65,42.71,42.63,42.66,539770.0,41.6279,41.6864,41.6084,41.6376,539770.0
2024-07-24 12:10:00,42.66,42.75,42.66,42.73,795889.0,41.6376,41.7255,41.6376,41.706,795889.0
2024-07-24 12:20:00,42.73,42.74,42.67,42.69,446667.0,41.706,41.7157,41.6474,41.6669,446667.0
2024-07-24 12:30:00,42.69,42.71,42.6,42.64,618387.0,41.6669,41.6864,41.5791,41.6181,618387.0
2024-07-24 12:40:00,42.64,42.69,42.62,42.66,630130.0,41.6181,41.6669,41.5986,41.6376,630130.0
2024-07-24 12:50:00,42.65,42.66,42.56,42.59,360090.0,41.6279,41.6376,41.54,41.5693,360090.0
2024-07-24 13:00:00,42.59,42.65,42.57,42.61,448475.0,41.5693,41.6279,41.5498,41.5888,448475.0
2024-07-24 13:10:00,42.61,42.63,42.57,42.61,259203.0,41.5888,41.6084,41.5498,41.5888,259203.0
2024-07-24 13:20:00,42.61,42.62,42.54,42.56,402479.0,41.5888,41.5986,41.5205,41.54,402479.0
2024-07-24 13:30:00,42.56,42.63,42.52,42.59,492284.0,41.54,41.6084,41.501,41.5693,492284.0
2024-07-24 13:40:00,42.59,42.62,42.55,42.59,324402.0,41.5693,41.5986,41.5303,41.5693,324402.0
2024-07-24 13:50:00,42.59,42.59,42.5,42.54,409646.0,41.5693,41.5693,41.4815,41.5205,409646.0
2024-07-24 14:00:00,42.54,42.58,42.51,42.57,404782.0,41.5205,41.5596,41.4912,41.5498,404782.0
2024-07-24 14:10:00,42.58,42.59,42.48,42.48,666547.0,41.5596,41.5693,41.462,41.462,666547.0
2024-07-24 14:20:00,42.48,42.52,42.45,42.52,470492.0,41.462,41.501,41.4327,41.501,470492.0
2024-07-24 14:30:00,42.52,42.53,42.45,42.46,483765.0,41.501,41.5108,41.4327,41.4424,483765.0
2024-07-24 14:40:00,42.47,42.49,42.4,42.43,528297.0,41.4522,41.4717,41.3839,41.4132,528297.0
2024-07-24 14:50:00,42.43,42.44,42.32,42.36,823088.0,41.4132,41.4229,41.3058,41.3448,823088.0
2024-07-24 15:00:00,42.36,42.38,42.29,42.33,661633.0,41.3448,41.3643,41.2765,41.3155,661633.0
2024-07-24 15:10:00,42.32,42.4,42.31,42.38,500812.0,41.3058,41.3839,41.296,41.3643,500812.0
2024-07-24 15:20:00,42.38,42.46,42.31,42.33,670803.0,41.3643,41.4424,41.296,41.3155,670803.0
2024-07-24 15:30:00,42.33,42.35,42.28,42.3,931239.0,41.3155,41.3351,41.2667,41.2863,931239.0
2024-07-24 15:40:00,42.3,42.33,42.2,42.22,1039289.0,41.2863,41.3155,41.1887,41.2082,1039289.0
2024-07-24 15:50:00,42.22,42.25,42.17,42.19,2909874.0,41.2082,41.2375,41.1594,41.1789,2909874.0
2024-07-25 09:30:00,42.02,42.13,41.89,42.07,1610163.0,41.013,41.1203,40.8861,41.0618,1610163.0
2024-07-25 09:40:00,42.07,42.19,42.01,42.14,854387.0,41.0618,41.1789,41.0032,41.1301,854387.0
2024-07-25 09:50:00,42.14,42.3,42.13,42.27,858935.0,41.1301,41.2863,41.1203,41.257,858935.0
2024-07-25 10:00:00,42.27,42.29,42.1,42.16,1810245.0,41.257,41.2765,41.0911,41.1496,1810245.0
2024-07-25 10:10:00,42.16,42.18,41.99,42.02,935966.0,41.1496,41.1691,40.9837,41.013,935966.0
2024-07-25 10:20:00,42.02,42.14,41.98,42.09,600916.0,41.013,41.1301,40.9739,41.0813,600916.0
2024-07-25 10:30:00,42.09,42.2,42.07,42.17,684842.0,41.0813,41.1887,41.0618,41.1594,684842.0
2024-07-25 10:40:00,42.16,42.25,42.12,42.2,843271.0,41.1496,41.2375,41.1106,41.1887,843271.0
2024-07-25 10:50:00,42.2,42.2,42.11,42.18,628811.0,41.1887,41.1887,41.1008,41.1691,628811.0
2024-07-25 11:00:00,42.18,42.26,42.16,42.2,863625.0,41.1691,41.2472,41.1496,41.1887,863625.0
2024-07-25 11:10:00,42.2,42.21,42.13,42.15,693195.0,41.1887,41.1984,41.1203,41.1399,693195.0
2024-07-25 11:20:00,42.16,42.18,42.11,42.12,744722.0,41.1496,41.1691,41.1008,41.1106,744722.0
2024-07-25 11:30:00,42.12,42.13,42.05,42.08,532446.0,41.1106,41.1203,41.0423,41.0715,532446.0
2024-07-25 11:40:00,42.09,42.15,42.05,42.05,486477.0,41.0813,41.1399,41.0423,41.0423,486477.0
2024-07-25 11:50:00,42.05,42.08,42.0,42.03,724031.0,41.0423,41.0715,40.9935,41.0227,724031.0
2024-07-25 12:00:00,42.02,42.06,41.98,42.02,551840.0,41.013,41.052,40.9739,41.013,551840.0
2024-07-25 12:10:00,42.02,42.19,41.99,42.19,822720.0,41.013,41.1789,40.9837,41.1789,822720.0
2024-07-25 12:20:00,42.19,42.24,42.11,42.13,712751.0,41.1789,41.2277,41.1008,41.1203,712751.0
2024-07-25 12:30:00,42.13,42.18,42.09,42.18,549660.0,41.1203,41.1691,41.0813,41.1691,549660.0
2024-07-25 12:40:00,42.18,42.26,42.17,42.26,1148451.0,41.1691,41.2472,41.1594,41.2472,1148451.0
2024-07-25 12:50:00,42.26,42.26,42.14,42.16,632670.0,41.2472,41.2472,41.1301,41.1496,632670.0
2024-07-25 13:00:00,42.16,42.21,42.11,42.21,736684.0,41.1496,41.1984,41.1008,41.1984,736684.0
2024-07-25 13:10:00,42.21,42.25,42.17,42.19,572615.0,41.1984,41.2375,41.1594,41.1789,572615.0
2024-07-25 13:20:00,42.2,42.2,42.05,42.07,567385.0,41.1887,41.1887,41.0423,41.0618,567385.0
2024-07-25 13:30:00,42.07,42.11,42.06,42.08,473975.0,41.0618,41.1008,41.052,41.0715,473975.0
2024-07-25 13:40:00,42.08,42.18,42.07,42.09,438144.0,41.0715,41.1691,41.0618,41.0813,438144.0
2024-07-25 13:50:00,42.09,42.18,42.07,42.16,555041.0,41.0813,41.1691,41.0618,41.1496,555041.0
2024-07-25 14:00:00,42.15,42.15,42.03,42.04,379438.0,41.1399,41.1399,41.0227,41.0325,379438.0
2024-07-25 14:10:00,42.04,42.05,41.98,42.02,491664.0,41.0325,41.0423,40.9739,41.013,491664.0
2024-07-25 14:20:00,42.01,42.02,41.93,41.97,493691.0,41.0032,41.013,40.9251,40.9642,493691.0
2024-07-25 14:30:00,41.97,42.06,41.95,42.06,443666.0,40.9642,41.052,40.9447,41.052,443666.0
2024-07-25 14:40:00,42.05,42.06,41.91,41.91,508658.0,41.0423,41.052,40.9056,40.9056,508658.0
2024-07-25 14:50:00,41.92,41.96,41.88,41.91,920606.0,40.9154,40.9544,40.8763,40.9056,920606.0
2024-07-25 15:00:00,41.91,41.96,41.88,41.95,460943.0,40.9056,40.9544,40.8763,40.9447,460943.0
2024-07-25 15:10:00,41.94,41.96,41.85,41.94,857773.0,40.9349,40.9544,40.8471,40.9349,857773.0
2024-07-25 15:20:00,41.93,42.03,41.92,41.95,836702.0,40.9251,41.0227,40.9154,40.9447,836702.0
2024-07-25 15:30:00,41.96,41.96,41.84,41.85,1089368.0,40.9544,40.9544,40.8373,40.8471,1089368.0
2024-07-25 15:40:00,41.84,41.93,41.8,41.86,1283108.0,40.8373,40.9251,40.7982,40.8568,1283108.0
2024-07-25 15:50:00,41.86,41.9,41.66,41.69,3677895.0,40.8568,40.8959,40.6616,40.6909,3677895.0
2024-07-26 09:30:00,41.58,41.89,41.41,41.78,2366582.0,40.5835,40.8861,40.4176,40.7787,2366582.0
2024-07-26 09:40:00,41.79,41.88,41.69,41.87,1877106.0,40.7885,40.8763,40.6909,40.8666,1877106.0
2024-07-26 09:50:00,41.87,41.96,41.78,41.83,1229434.0,40.8666,40.9544,40.7787,40.8275,1229434.0
2024-07-26 10:00:00,41.83,41.86,41.74,41.77,1017788.0,40.8275,40.8568,40.7397,40.769,1017788.0
2024-07-26 10:10:00,41.77,41.83,41.7,41.76,1837953.0,40.769,40.8275,40.7006,40.7592,1837953.0
2024-07-26 10:20:00,41.76,41.85,41.74,41.82,775971.0,40.7592,40.8471,40.7397,40.8178,775971.0
2024-07-26 10:30:00,41.82,41.82,41.6,41.7,986728.0,40.8178,40.8178,40.603,40.7006,986728.0
2024-07-26 10:40:00,41.7,41.91,41.7,41.9,943639.0,40.7006,40.9056,40.7006,40.8959,943639.0
2024-07-26 10:50:00,41.9,41.91,41.83,41.88,2463601.0,40.8959,40.9056,40.8275,40.8763,2463601.0
2024-07-26 11:00:00,41.88,41.88,41.8,41.82,953035.0,40.8763,40.8763,40.7982,40.8178,953035.0
2024-07-26 11:10:00,41.82,41.83,41.67,41.69,1148970.0,40.8178,40.8275,40.6714,40.6909,1148970.0
2024-07-26 11:20:00,41.7,41.81,41.69,41.75,577612.0,40.7006,40.808,40.6909,40.7494,577612.0
2024-07-26 11:30:00,41.75,41.76,41.63,41.69,1957804.0,40.7494,40.7592,40.6323,40.6909,1957804.0
2024-07-26 11:40:00,41.7,41.71,41.49,41.54,959953.0,40.7006,40.7104,40.4957,40.5445,959953.0
2024-07-26 11:50:00,41.54,41.63,41.52,41.63,630683.0,40.5445,40.6323,40.525,40.6323,630683.0
2024-07-26 12:00:00,41.63,41.69,41.63,41.68,953435.0,40.6323,40.6909,40.6323,40.6811,953435.0
2024-07-26 12:10:00,41.69,41.69,41.57,41.59,524127.0,40.6909,40.6909,40.5738,40.5933,524127.0
2024-07-26 12:20:00,41.59,41.62,41.53,41.61,706583.0,40.5933,40.6226,40.5347,40.6128,706583.0
2024-07-26 12:30:00,41.61,41.61,41.43,41.57,971662.0,40.6128,40.6128,40.4371,40.5738,971662.0
2024-07-26 12:40:00,41.57,41.61,41.53,41.54,646550.0,40.5738,40.6128,40.5347,40.5445,646550.0
2024-07-26 12:50:00,41.54,41.6,41.51,41.59,738227.0,40.5445,40.603,40.5152,40.5933,738227.0
2024-07-26 13:00:00,41.6,41.68,41.59,41.68,661129.0,40.603,40.6811,40.5933,40.6811,661129.0
2024-07-26 13:10:00,41.68,41.77,41.67,41.72,563279.0,40.6811,40.769,40.6714,40.7202,563279.0
2024-07-26 13:20:00,41.71,41.79,41.7,41.77,666589.0,40.7104,40.7885,40.7006,40.769,666589.0
2024-07-26 13:30:00,41.77,41.77,41.62,41.65,645849.0,40.769,40.769,40.6226,40.6518,645849.0
2024-07-26 13:40:00,41.65,41.72,41.61,41.65,711122.0,40.6518,40.7202,40.6128,40.6518,711122.0
2024-07-26 13:50:00,41.66,41.73,41.64,41.7,601980.0,40.6616,40.7299,40.6421,40.7006,601980.0
2024-07-26 14:00:00,41.71,41.77,41.67,41.77,438845.0,40.7104,40.769,40.6714,40.769,438845.0
2024-07-26 14:10:00,41.77,41.86,41.75,41.76,593024.0,40.769,40.8568,40.7494,40.7592,593024.0
2024-07-26 14:20:00,41.76,41.8,41.71,41.71,647227.0,40.7592,40.7982,40.7104,40.7104,647227.0
2024-07-26 14:30:00,41.71,41.77,41.69,41.77,547876.0,40.7104,40.769,40.6909,40.769,547876.0
2024-07-26 14:40:00,41.77,41.77,41.64,41.72,654128.0,40.769,40.769,40.6421,40.7202,654128.0
2024-07-26 14:50:00,41.72,41.75,41.67,41.72,724616.0,40.7202,40.7494,40.6714,40.7202,724616.0
2024-07-26 15:00:00,41.72,41.72,41.63,41.71,584132.0,40.7202,40.7202,40.6323,40.7104,584132.0
2024-07-26 15:10:00,41.71,41.78,41.69,41.75,675395.0,40.7104,40.7787,40.6909,40.7494,675395.0
2024-07-26 15:20:00,41.75,41.8,41.72,41.77,692836.0,40.7494,40.7982,40.7202,40.769,692836.0
2024-07-26 15:30:00,41.77,41.77,41.62,41.65,1164010.0,40.769,40.769,40.6226,40.6518,1164010.0
2024-07-26 15:40:00,41.66,41.74,41.62,41.72,1149978.0,40.6616,40.7397,40.6226,40.7202,1149978.0
2024-07-26 15:50:00,41.72,41.75,41.59,41.67,3831997.0,40.7202,40.7494,40.5933,40.6714,3831997.0
2024-07-29 09:30:00,41.78,41.88,41.51,41.61,1846034.0,40.7787,40.8763,40.5152,40.6128,1846034.0
2024-07-29 09:40:00,41.61,41.62,41.36,41.38,973464.0,40.6128,40.6226,40.3688,40.3883,973464.0
2024-07-29 09:50:00,41.38,41.41,41.25,41.36,925498.0,40.3883,40.4176,40.2614,40.3688,925498.0
2024-07-29 10:00:00,41.36,41.44,41.3,41.31,1709360.0,40.3688,40.4469,40.3102,40.32,1709360.0
2024-07-29 10:10:00,41.32,41.34,41.19,41.22,1122481.0,40.3298,40.3493,40.2029,40.2321,1122481.0
2024-07-29 10:20:00,41.22,41.24,41.09,41.09,1169059.0,40.2321,40.2517,40.1053,40.1053,1169059.0
2024-07-29 10:30:00,41.09,41.28,40.98,41.28,1448180.0,40.1053,40.2907,39.9979,40.2907,1448180.0
2024-07-29 10:40:00,41.28,41.3,41.21,41.23,623382.0,40.2907,40.3102,40.2224,40.2419,623382.0
2024-07-29 10:50:00,41.23,41.24,41.18,41.18,666835.0,40.2419,40.2517,40.1931,40.1931,666835.0
2024-07-29 11:00:00,41.19,41.27,41.16,41.25,588323.0,40.2029,40.281,40.1736,40.2614,588323.0
2024-07-29 11:10:00,41.25,41.29,41.21,41.23,425194.0,40.2614,40.3005,40.2224,40.2419,425194.0
2024-07-29 11:20:00,41.23,41.34,41.23,41.3,371185.0,40.2419,40.3493,40.2419,40.3102,371185.0
2024-07-29 11:30:00,41.3,41.33,41.17,41.23,396864.0,40.3102,40.3395,40.1833,40.2419,396864.0
2024-07-29 11:40:00,41.23,41.31,41.22,41.3,381562.0,40.2419,40.32,40.2321,40.3102,381562.0
2024-07-29 11:50:00,41.31,41.4,41.3,41.38,384466.0,40.32,40.4078,40.3102,40.3883,384466.0
2024-07-29 12:00:00,41.37,41.38,41.3,41.36,365553.0,40.3786,40.3883,40.3102,40.3688,365553.0
2024-07-29 12:10:00,41.35,41.39,41.27,41.27,303940.0,40.359,40.3981,40.281,40.281,303940.0
2024-07-29 12:20:00,41.27,41.28,41.17,41.18,405285.0,40.281,40.2907,40.1833,40.1931,405285.0
2024-07-29 12:30:00,41.18,41.22,41.05,41.07,586561.0,40.1931,40.2321,40.0662,40.0857,586561.0
2024-07-29 12:40:00,41.06,41.17,41.05,41.15,704744.0,40.076,40.1833,40.0662,40.1638,704744.0
2024-07-29 12:50:00,41.14,41.18,41.1,41.12,289583.0,40.1541,40.1931,40.115,40.1345,289583.0
2024-07-29 13:00:00,41.12,41.13,41.06,41.13,481876.0,40.1345,40.1443,40.076,40.1443,481876.0
2024-07-29 13:10:00,41.13,41.17,41.05,41.07,647262.0,40.1443,40.1833,40.0662,40.0857,647262.0
2024-07-29 13:20:00,41.07,41.14,41.06,41.09,351936.0,40.0857,40.1541,40.076,40.1053,351936.0
2024-07-29 13:30:00,41.09,41.14,41.07,41.14,291955.0,40.1053,40.1541,40.0857,40.1541,291955.0
2024-07-29 13:40:00,41.13,41.19,41.13,41.18,383084.0,40.1443,40.2029,40.1443,40.1931,383084.0
2024-07-29 13:50:00,41.17,41.21,41.15,41.16,449251.0,40.1833,40.2224,40.1638,40.1736,449251.0
2024-07-29 14:00:00,41.17,41.18,41.1,41.16,381051.0,40.1833,40.1931,40.115,40.1736,381051.0
2024-07-29 14:10:00,41.16,41.16,41.07,41.11,372197.0,40.1736,40.1736,40.0857,40.1248,372197.0
2024-07-29 14:20:00,41.12,41.16,41.09,41.14,325070.0,40.1345,40.1736,40.1053,40.1541,325070.0
2024-07-29 14:30:00,41.14,41.14,41.08,41.11,343281.0,40.1541,40.1541,40.0955,40.1248,343281.0
2024-07-29 14:40:00,41.12,41.19,41.11,41.14,497466.0,40.1345,40.2029,40.1248,40.1541,497466.0
2024-07-29 14:50:00,41.15,41.22,41.09,41.18,579558.0,40.1638,40.2321,40.1053,40.1931,579558.0
2024-07-29 15:00:00,41.17,41.2,41.09,41.12,422673.0,40.1833,40.2126,40.1053,40.1345,422673.0
2024-07-29 15:10:00,41.12,41.15,41.08,41.1,553669.0,40.1345,40.1638,40.0955,40.115,553669.0
2024-07-29 15:20:00,41.11,41.14,41.07,41.08,427243.0,40.1248,40.1541,40.0857,40.0955,427243.0
2024-07-29 15:30:00,41.09,41.14,41.04,41.1,886765.0,40.1053,40.1541,40.0565,40.115,886765.0
2024-07-29 15:40:00,41.1,41.14,41.07,41.1,795124.0,40.115,40.1541,40.0857,40.115,795124.0
2024-07-29 15:50:00,41.11,41.15,41.05,41.09,2800222.0,40.1248,40.1638,40.0662,40.1053,2800222.0
2024-07-30 09:30:00,41.05,41.4,41.03,41.38,2957999.0,40.0662,40.4078,40.0467,40.3883,2957999.0
2024-07-30 09:40:00,41.38,41.81,41.38,41.77,1038591.0,40.3883,40.808,40.3883,40.769,1038591.0
2024-07-30 09:50:00,41.77,41.89,41.69,41.8,1172648.0,40.769,40.8861,40.6909,40.7982,1172648.0
2024-07-30 10:00:00,41.8,41.82,41.47,41.5,1263517.0,40.7982,40.8178,40.4762,40.5054,1263517.0
2024-07-30 10:10:00,41.5,41.57,41.28,41.32,1416131.0,40.5054,40.5738,40.2907,40.3298,1416131.0
2024-07-30 10:20:00,41.32,41.5,41.31,41.44,796432.0,40.3298,40.5054,40.32,40.4469,796432.0
2024-07-30 10:30:00,41.44,41.49,41.37,41.44,705600.0,40.4469,40.4957,40.3786,40.4469,705600.0
2024-07-30 10:40:00,41.44,41.54,41.43,41.53,750401.0,40.4469,40.5445,40.4371,40.5347,750401.0
2024-07-30 10:50:00,41.53,41.63,41.44,41.45,695334.0,40.5347,40.6323,40.4469,40.4566,695334.0
2024-07-30 11:00:00,41.44,41.47,41.31,41.38,590265.0,40.4469,40.4762,40.32,40.3883,590265.0
2024-07-30 11:10:00,41.37,41.47,41.35,41.47,555039.0,40.3786,40.4762,40.359,40.4762,555039.0
2024-07-30 11:20:00,41.47,41.47,41.35,41.36,434291.0,40.4762,40.4762,40.359,40.3688,434291.0
2024-07-30 11:30:00,41.36,41.53,41.35,41.5,492274.0,40.3688,40.5347,40.359,40.5054,492274.0
2024-07-30 11:40:00,41.49,41.55,41.45,41.48,411920.0,40.4957,40.5542,40.4566,40.4859,411920.0
2024-07-30 11:50:00,41.48,41.49,41.42,41.48,399738.0,40.4859,40.4957,40.4274,40.4859,399738.0
2024-07-30 12:00:00,41.48,41.48,41.36,41.37,528511.0,40.4859,40.4859,40.3688,40.3786,528511.0
2024-07-30 12:10:00,41.38,41.4,41.25,41.32,595777.0,40.3883,40.4078,40.2614,40.3298,595777.0
2024-07-30 12:20:00,41.32,41.33,41.22,41.29,430752.0,40.3298,40.3395,40.2321,40.3005,430752.0
2024-07-30 12:30:00,41.29,41.31,41.25,41.29,556620.0,40.3005,40.32,40.2614,40.3005,556620.0
2024-07-30 12:40:00,41.28,41.31,41.23,41.25,521862.0,40.2907,40.32,40.2419,40.2614,521862.0
2024-07-30 12:50:00,41.25,41.26,41.13,41.14,412741.0,40.2614,40.2712,40.1443,40.1541,412741.0
2024-07-30 13:00:00,41.14,41.16,41.04,41.14,759922.0,40.1541,40.1736,40.0565,40.1541,759922.0
2024-07-30 13:10:00,41.14,41.22,41.09,41.18,1137820.0,40.1541,40.2321,40.1053,40.1931,1137820.0
2024-07-30 13:20:00,41.18,41.2,40.95,41.01,2236427.0,40.1931,40.2126,39.9686,40.0272,2236427.0
2024-07-30 13:30:00,41.01,41.14,40.98,41.12,496696.0,40.0272,40.1541,39.9979,40.1345,496696.0
2024-07-30 13:40:00,41.12,41.15,41.06,41.08,484148.0,40.1345,40.1638,40.076,40.0955,484148.0
2024-07-30 13:50:00,41.07,41.15,41.05,41.09,342946.0,40.0857,40.1638,40.0662,40.1053,342946.0
2024-07-30 14:00:00,41.1,41.13,41.04,41.09,468733.0,40.115,40.1443,40.0565,40.1053,468733.0
2024-07-30 14:10:00,41.09,41.13,41.06,41.08,276776.0,40.1053,40.1443,40.076,40.0955,276776.0
2024-07-30 14:20:00,41.08,41.09,40.9,40.94,806671.0,40.0955,40.1053,39.9198,39.9589,806671.0
2024-07-30 14:30:00,40.95,41.0,40.86,40.94,1187304.0,39.9686,40.0174,39.8808,39.9589,1187304.0
2024-07-30 14:40:00,40.94,40.97,40.81,40.82,781102.0,39.9589,39.9881,39.832,39.8417,781102.0
2024-07-30 14:50:00,40.82,40.97,40.81,40.95,581916.0,39.8417,39.9881,39.832,39.9686,581916.0
2024-07-30 15:00:00,40.95,41.01,40.93,40.98,570521.0,39.9686,40.0272,39.9491,39.9979,570521.0
2024-07-30 15:10:00,40.98,41.09,40.98,41.07,606435.0,39.9979,40.1053,39.9979,40.0857,606435.0
2024-07-30 15:20:00,41.07,41.1,41.03,41.09,968341.0,40.0857,40.115,40.0467,40.1053,968341.0
2024-07-30 15:30:00,41.09,41.18,41.03,41.16,1148976.0,40.1053,40.1931,40.0467,40.1736,1148976.0
2024-07-30 15:40:00,41.16,41.25,41.12,41.23,1261239.0,40.1736,40.2614,40.1345,40.2419,1261239.0
2024-07-30 15:50:00,41.23,41.33,41.21,41.28,3874773.0,40.2419,40.3395,40.2224,40.2907,3874773.0
2024-07-31 09:30:00,41.23,41.38,41.06,41.07,1606583.0,40.2419,40.3883,40.076,40.0857,1606583.0
2024-07-31 09:40:00,41.07,41.11,40.95,41.08,1056434.0,40.0857,40.1248,39.9686,40.0955,1056434.0
2024-07-31 09:50:00,41.08,41.11,40.97,41.02,630858.0,40.0955,40.1248,39.9881,40.0369,630858.0
2024-07-31 10:00:00,41.02,41.08,40.82,40.89,1115048.0,40.0369,40.0955,39.8417,39.9101,1115048.0
2024-07-31 10:10:00,40.89,40.94,40.83,40.84,1212491.0,39.9101,39.9589,39.8515,39.8613,1212491.0
2024-07-31 10:20:00,40.84,40.92,40.81,40.89,717057.0,39.8613,39.9393,39.832,39.9101,717057.0
2024-07-31 10:30:00,40.88,41.0,40.86,40.96,784504.0,39.9003,40.0174,39.8808,39.9784,784504.0
2024-07-31 10:40:00,40.96,41.06,40.95,41.05,645099.0,39.9784,40.076,39.9686,40.0662,645099.0
2024-07-31 10:50:00,41.05,41.15,41.0,41.14,753992.0,40.0662,40.1638,40.0174,40.1541,753992.0
2024-07-31 11:00:00,41.15,41.16,41.04,41.09,647020.0,40.1638,40.1736,40.0565,40.1053,647020.0
2024-07-31 11:10:00,41.08,41.09,41.0,41.04,479852.0,40.0955,40.1053,40.0174,40.0565,479852.0
2024-07-31 11:20:00,41.03,41.09,40.97,41.01,540806.0,40.0467,40.1053,39.9881,40.0272,540806.0
2024-07-31 11:30:00,41.01,41.07,40.99,41.04,418057.0,40.0272,40.0857,40.0077,40.0565,418057.0
2024-07-31 11:40:00,41.04,41.07,41.0,41.0,466766.0,40.0565,40.0857,40.0174,40.0174,466766.0
2024-07-31 11:50:00,41.01,41.02,40.92,40.95,470220.0,40.0272,40.0369,39.9393,39.9686,470220.0
2024-07-31 12:00:00,40.95,40.98,40.88,40.91,319402.0,39.9686,39.9979,39.9003,39.9296,319402.0
2024-07-31 12:10:00,40.91,40.94,40.89,40.93,286539.0,39.9296,39.9589,39.9101,39.9491,286539.0
2024-07-31 12:20:00,40.92,40.96,40.89,40.9,520457.0,39.9393,39.9784,39.9101,39.9198,520457.0
2024-07-31 12:30:00,40.89,40.93,40.88,40.91,334223.0,39.9101,39.9491,39.9003,39.9296,334223.0
2024-07-31 12:40:00,40.92,40.95,40.9,40.93,289257.0,39.9393,39.9686,39.9198,39.9491,289257.0
2024-07-31 12:50:00,40.93,40.95,40.88,40.91,312902.0,39.9491,39.9686,39.9003,39.9296,312902.0
2024-07-31 13:00:00,40.91,40.98,40.89,40.95,429593.0,39.9296,39.9979,39.9101,39.9686,429593.0
2024-07-31 13:10:00,40.95,40.96,40.88,40.89,408399.0,39.9686,39.9784,39.9003,39.9101,408399.0
2024-07-31 13:20:00,40.89,40.89,40.79,40.84,614950.0,39.9101,39.9101,39.8125,39.8613,614950.0
2024-07-31 13:30:00,40.83,40.86,40.79,40.82,603741.0,39.8515,39.8808,39.8125,39.8417,603741.0
2024-07-31 13:40:00,40.82,40.85,40.79,40.82,376268.0,39.8417,39.871,39.8125,39.8417,376268.0
2024-07-31 13:50:00,40.83,40.88,40.82,40.83,333325.0,39.8515,39.9003,39.8417,39.8515,333325.0
2024-07-31 14:00:00,40.83,40.89,40.75,40.89,608993.0,39.8515,39.9101,39.7734,39.9101,608993.0
2024-07-31 14:10:00,40.88,40.93,40.86,40.91,481882.0,39.9003,39.9491,39.8808,39.9296,481882.0
2024-07-31 14:20:00,40.91,40.92,40.85,40.86,391033.0,39.9296,39.9393,39.871,39.8808,391033.0
2024-07-31 14:30:00,40.86,40.9,40.73,40.8,947118.0,39.8808,39.9198,39.7539,39.8222,947118.0
2024-07-31 14:40:00,40.8,40.91,40.79,40.91,827615.0,39.8222,39.9296,39.8125,39.9296,827615.0
2024-07-31 14:50:00,40.91,40.98,40.89,40.96,1225762.0,39.9296,39.9979,39.9101,39.9784,1225762.0
2024-07-31 15:00:00,40.95,40.96,40.73,40.73,989562.0,39.9686,39.9784,39.7539,39.7539,989562.0
2024-07-31 15:10:00,40.73,40.74,40.52,40.54,1214314.0,39.7539,39.7637,39.5489,39.5684,1214314.0
2024-07-31 15:20:00,40.53,40.57,40.28,40.29,2379078.0,39.5587,39.5977,39.3147,39.3244,2379078.0
2024-07-31 15:30:00,40.29,40.35,40.23,40.26,2807646.0,39.3244,39.383,39.2659,39.2952,2807646.0
2024-07-31 15:40:00,40.26,40.46,40.22,40.46,2514718.0,39.2952,39.4904,39.2561,39.4904,2514718.0
2024-07-31 15:50:00,40.46,40.53,40.27,40.3,4733310.0,39.4904,39.5587,39.3049,39.3342,4733310.0
2024-08-01 09:30:00,40.44,40.45,40.01,40.02,1483387.0,39.4708,39.4806,39.0511,39.0609,1483387.0
2024-08-01 09:40:00,40.02,40.08,39.83,39.83,1785114.0,39.0609,39.1195,38.8755,38.8755,1785114.0
2024-08-01 09:50:00,39.83,39.84,39.69,39.73,1228335.0,38.8755,38.8852,38.7388,38.7779,1228335.0
2024-08-01 10:00:00,39.73,39.79,39.63,39.74,1270168.0,38.7779,38.8364,38.6803,38.7876,1270168.0
2024-08-01 10:10:00,39.75,39.82,39.59,39.77,1134426.0,38.7974,38.8657,38.6412,38.8169,1134426.0
2024-08-01 10:20:00,39.77,39.82,39.69,39.72,1315495.0,38.8169,38.8657,38.7388,38.7681,1315495.0
2024-08-01 10:30:00,39.72,39.73,39.58,39.61,1473932.0,38.7681,38.7779,38.6315,38.6607,1473932.0
2024-08-01 10:40:00,39.61,39.68,39.56,39.57,1337847.0,38.6607,38.7291,38.6119,38.6217,1337847.0
2024-08-01 10:50:00,39.56,39.59,39.47,39.48,1183508.0,38.6119,38.6412,38.5241,38.5338,1183508.0
2024-08-01 11:00:00,39.48,39.54,39.41,39.49,948591.0,38.5338,38.5924,38.4655,38.5436,948591.0
2024-08-01 11:10:00,39.48,39.52,39.4,39.51,1204618.0,38.5338,38.5729,38.4558,38.5631,1204618.0
2024-08-01 11:20:00,39.51,39.53,39.45,39.51,833992.0,38.5631,38.5827,38.5046,38.5631,833992.0
2024-08-01 11:30:00,39.51,39.6,39.5,39.59,859048.0,38.5631,38.651,38.5534,38.6412,859048.0
2024-08-01 11:40:00,39.59,39.69,39.48,39.5,1542022.0,38.6412,38.7388,38.5338,38.5534,1542022.0
2024-08-01 11:50:00,39.5,39.56,39.46,39.51,778922.0,38.5534,38.6119,38.5143,38.5631,778922.0
2024-08-01 12:00:00,39.51,39.61,39.46,39.52,700326.0,38.5631,38.6607,38.5143,38.5729,700326.0
2024-08-01 12:10:00,39.52,39.6,39.46,39.55,679824.0,38.5729,38.651,38.5143,38.6022,679824.0
2024-08-01 12:20:00,39.55,39.57,39.49,39.53,644552.0,38.6022,38.6217,38.5436,38.5827,644552.0
2024-08-01 12:30:00,39.52,39.53,39.45,39.46,470667.0,38.5729,38.5827,38.5046,38.5143,470667.0
2024-08-01 12:40:00,39.47,39.49,39.4,39.41,658355.0,38.5241,38.5436,38.4558,38.4655,658355.0
2024-08-01 12:50:00,39.41,39.43,39.31,39.39,1131600.0,38.4655,38.485,38.3679,38.446,1131600.0
2024-08-01 13:00:00,39.4,39.41,39.32,39.36,914469.0,38.4558,38.4655,38.3777,38.4167,914469.0
2024-08-01 13:10:00,39.36,39.36,39.18,39.18,1268072.0,38.4167,38.4167,38.241,38.241,1268072.0
2024-08-01 13:20:00,39.18,39.23,39.16,39.2,807367.0,38.241,38.2898,38.2215,38.2606,807367.0
2024-08-01 13:30:00,39.2,39.21,39.11,39.15,1041571.0,38.2606,38.2703,38.1727,38.2118,1041571.0
2024-08-01 13:40:00,39.15,39.18,39.06,39.07,875347.0,38.2118,38.241,38.1239,38.1337,875347.0
2024-08-01 13:50:00,39.06,39.21,39.05,39.2,827121.0,38.1239,38.2703,38.1142,38.2606,827121.0
2024-08-01 14:00:00,39.2,39.21,39.02,39.05,687332.0,38.2606,38.2703,38.0849,38.1142,687332.0
2024-08-01 14:10:00,39.06,39.1,38.98,39.01,1290360.0,38.1239,38.163,38.0458,38.0751,1290360.0
2024-08-01 14:20:00,39.02,39.11,38.98,39.02,596078.0,38.0849,38.1727,38.0458,38.0849,596078.0
2024-08-01 14:30:00,39.01,39.11,39.0,39.09,535026.0,38.0751,38.1727,38.0654,38.1532,535026.0
2024-08-01 14:40:00,39.09,39.12,39.02,39.08,582000.0,38.1532,38.1825,38.0849,38.1434,582000.0
2024-08-01 14:50:00,39.08,39.12,39.03,39.09,516127.0,38.1434,38.1825,38.0946,38.1532,516127.0
2024-08-01 15:00:00,39.09,39.11,39.0,39.06,629216.0,38.1532,38.1727,38.0654,38.1239,629216.0
2024-08-01 15:10:00,39.06,39.2,39.05,39.2,820393.0,38.1239,38.2606,38.1142,38.2606,820393.0
2024-08-01 15:20:00,39.2,39.21,39.14,39.19,1386596.0,38.2606,38.2703,38.202,38.2508,1386596.0
2024-08-01 15:30:00,39.19,39.34,39.18,39.33,1414780.0,38.2508,38.3972,38.241,38.3874,1414780.0
2024-08-01 15:40:00,39.34,39.48,39.3,39.44,1582450.0,38.3972,38.5338,38.3582,38.4948,1582450.0
2024-08-01 15:50:00,39.44,39.52,39.39,39.49,4039656.0,38.4948,38.5729,38.446,38.5436,4039656.0
2024-08-02 09:30:00,38.0,38.32,37.79,38.23,3669462.0,37.0893,37.4016,36.8844,37.3138,3669462.0
2024-08-02 09:40:00,38.23,38.35,38.11,38.34,1702052.0,37.3138,37.4309,37.1967,37.4212,1702052.0
2024-08-02 09:50:00,38.35,38.53,38.17,38.25,1319946.0,37.4309,37.6066,37.2552,37.3333,1319946.0
2024-08-02 10:00:00,38.25,38.4,38.12,38.12,1884501.0,37.3333,37.4797,37.2064,37.2064,1884501.0
2024-08-02 10:10:00,38.13,38.15,37.95,37.98,2269862.0,37.2162,37.2357,37.0405,37.0698,2269862.0
2024-08-02 10:20:00,37.97,38.0,37.83,37.95,1168510.0,37.06,37.0893,36.9234,37.0405,1168510.0
2024-08-02 10:30:00,37.94,38.06,37.9,38.02,1045301.0,37.0308,37.1479,36.9917,37.1088,1045301.0
2024-08-02 10:40:00,38.02,38.05,37.92,37.99,925431.0,37.1088,37.1381,37.0112,37.0796,925431.0
2024-08-02 10:50:00,38.0,38.04,37.84,37.84,790389.0,37.0893,37.1284,36.9332,36.9332,790389.0
2024-08-02 11:00:00,37.85,37.9,37.7,37.77,1126268.0,36.9429,36.9917,36.7965,36.8648,1126268.0
2024-08-02 11:10:00,37.77,37.88,37.76,37.83,766966.0,36.8648,36.9722,36.8551,36.9234,766966.0
2024-08-02 11:20:00,37.83,37.83,37.68,37.79,785985.0,36.9234,36.9234,36.777,36.8844,785985.0
2024-08-02 11:30:00,37.79,37.87,37.74,37.77,1077476.0,36.8844,36.9624,36.8355,36.8648,1077476.0
2024-08-02 11:40:00,37.77,37.92,37.76,37.92,833463.0,36.8648,37.0112,36.8551,37.0112,833463.0
2024-08-02 11:50:00,37.91,37.94,37.77,37.91,1329798.0,37.0015,37.0308,36.8648,37.0015,1329798.0
2024-08-02 12:00:00,37.91,37.98,37.85,37.96,749424.0,37.0015,37.0698,36.9429,37.0503,749424.0
2024-08-02 12:10:00,37.97,38.03,37.93,37.99,777414.0,37.06,37.1186,37.021,37.0796,777414.0
2024-08-02 12:20:00,38.0,38.02,37.87,37.95,586696.0,37.0893,37.1088,36.9624,37.0405,586696.0
2024-08-02 12:30:00,37.95,37.96,37.87,37.91,1310897.0,37.0405,37.0503,36.9624,37.0015,1310897.0
2024-08-02 12:40:00,37.91,37.92,37.83,37.84,624366.0,37.0015,37.0112,36.9234,36.9332,624366.0
2024-08-02 12:50:00,37.84,37.85,37.73,37.8,1112926.0,36.9332,36.9429,36.8258,36.8941,1112926.0
2024-08-02 13:00:00,37.8,37.8,37.69,37.73,559453.0,36.8941,36.8941,36.7867,36.8258,559453.0
2024-08-02 13:10:00,37.73,37.73,37.65,37.66,768415.0,36.8258,36.8258,36.7477,36.7575,768415.0
2024-08-02 13:20:00,37.66,37.7,37.63,37.67,352667.0,36.7575,36.7965,36.7282,36.7672,352667.0
2024-08-02 13:30:00,37.66,37.7,37.63,37.66,701000.0,36.7575,36.7965,36.7282,36.7575,701000.0
2024-08-02 13:40:00,37.66,37.66,37.53,37.54,595935.0,36.7575,36.7575,36.6306,36.6403,595935.0
2024-08-02 13:50:00,37.54,37.54,37.37,37.39,1454296.0,36.6403,36.6403,36.4744,36.4939,1454296.0
2024-08-02 14:00:00,37.39,37.39,37.18,37.2,1627847.0,36.4939,36.4939,36.289,36.3085,1627847.0
2024-08-02 14:10:00,37.2,37.28,37.19,37.26,1368604.0,36.3085,36.3866,36.2987,36.3671,1368604.0
2024-08-02 14:20:00,37.26,37.38,37.2,37.26,1307025.0,36.3671,36.4842,36.3085,36.3671,1307025.0
2024-08-02 14:30:00,37.26,37.31,37.19,37.26,1661549.0,36.3671,36.4159,36.2987,36.3671,1661549.0
2024-08-02 14:40:00,37.26,37.36,37.25,37.32,903416.0,36.3671,36.4647,36.3573,36.4256,903416.0
2024-08-02 14:50:00,37.32,37.4,37.31,37.35,723991.0,36.4256,36.5037,36.4159,36.4549,723991.0
2024-08-02 15:00:00,37.34,37.37,37.25,37.32,853231.0,36.4451,36.4744,36.3573,36.4256,853231.0
2024-08-02 15:10:00,37.32,37.35,37.28,37.32,1227123.0,36.4256,36.4549,36.3866,36.4256,1227123.0
2024-08-02 15:20:00,37.33,37.4,37.24,37.35,1078851.0,36.4354,36.5037,36.3475,36.4549,1078851.0
2024-08-02 15:30:00,37.35,37.42,37.32,37.38,1798924.0,36.4549,36.5232,36.4256,36.4842,1798924.0
2024-08-02 15:40:00,37.38,37.38,37.29,37.37,2259601.0,36.4842,36.4842,36.3963,36.4744,2259601.0
2024-08-02 15:50:00,37.38,37.62,37.27,37.58,7819992.0,36.4842,36.7184,36.3768,36.6794,7819992.0
2024-08-05 09:30:00,35.65,35.88,35.14,35.6,6117690.0,34.7956,35.0201,34.2979,34.7468,6117690.0
2024-08-05 09:40:00,35.6,35.85,35.48,35.72,3012685.0,34.7468,34.9908,34.6297,34.864,3012685.0
2024-08-05 09:50:00,35.71,35.99,35.69,35.88,3165193.0,34.8542,35.1275,34.8347,35.0201,3165193.0
2024-08-05 10:00:00,35.88,36.28,35.88,36.2,3182996.0,35.0201,35.4105,35.0201,35.3325,3182996.0
2024-08-05 10:10:00,36.2,36.31,36.09,36.27,1963760.0,35.3325,35.4398,35.2251,35.4008,1963760.0
2024-08-05 10:20:00,36.27,36.33,36.05,36.05,1553950.0,35.4008,35.4593,35.186,35.186,1553950.0
2024-08-05 10:30:00,36.05,36.27,36.02,36.11,1389056.0,35.186,35.4008,35.1568,35.2446,1389056.0
2024-08-05 10:40:00,36.11,36.33,36.08,36.2,877344.0,35.2446,35.4593,35.2153,35.3325,877344.0
2024-08-05 10:50:00,36.2,36.39,36.14,36.16,1097757.0,35.3325,35.5179,35.2739,35.2934,1097757.0
2024-08-05 11:00:00,36.15,36.33,36.07,36.33,1286884.0,35.2837,35.4593,35.2056,35.4593,1286884.0
2024-08-05 11:10:00,36.32,36.41,36.23,36.34,1206969.0,35.4496,35.5374,35.3617,35.4691,1206969.0
2024-08-05 11:20:00,36.33,36.53,36.3,36.43,1227658.0,35.4593,35.6545,35.4301,35.5569,1227658.0
2024-08-05 11:30:00,36.43,36.79,36.4,36.72,1101653.0,35.5569,35.9083,35.5277,35.84,1101653.0
2024-08-05 11:40:00,36.72,36.75,36.6,36.68,862861.0,35.84,35.8693,35.7229,35.801,862861.0
2024-08-05 11:50:00,36.68,36.8,36.63,36.77,711754.0,35.801,35.9181,35.7521,35.8888,711754.0
2024-08-05 12:00:00,36.76,36.95,36.71,36.94,941675.0,35.879,36.0645,35.8302,36.0547,941675.0
2024-08-05 12:10:00,36.94,36.96,36.77,36.79,1062447.0,36.0547,36.0742,35.8888,35.9083,1062447.0
2024-08-05 12:20:00,36.78,36.91,36.77,36.81,841618.0,35.8986,36.0254,35.8888,35.9278,841618.0
2024-08-05 12:30:00,36.82,36.82,36.64,36.73,1158528.0,35.9376,35.9376,35.7619,35.8498,1158528.0
2024-08-05 12:40:00,36.73,36.78,36.59,36.61,1053669.0,35.8498,35.8986,35.7131,35.7326,1053669.0
2024-08-05 12:50:00,36.61,36.71,36.59,36.66,826897.0,35.7326,35.8302,35.7131,35.7814,826897.0
2024-08-05 13:00:00,36.66,36.7,36.61,36.63,726301.0,35.7814,35.8205,35.7326,35.7521,726301.0
2024-08-05 13:10:00,36.63,36.65,36.53,36.64,640417.0,35.7521,35.7717,35.6545,35.7619,640417.0
2024-08-05 13:20:00,36.64,36.71,36.63,36.7,741191.0,35.7619,35.8302,35.7521,35.8205,741191.0
2024-08-05 13:30:00,36.7,36.91,36.68,36.89,809925.0,35.8205,36.0254,35.801,36.0059,809925.0
2024-08-05 13:40:00,36.89,36.93,36.81,36.85,699155.0,36.0059,36.045,35.9278,35.9669,699155.0
2024-08-05 13:50:00,36.84,36.94,36.81,36.82,1003445.0,35.9571,36.0547,35.9278,35.9376,1003445.0
2024-08-05 14:00:00,36.82,36.87,36.77,36.84,876373.0,35.9376,35.9864,35.8888,35.9571,876373.0
2024-08-05 14:10:00,36.84,36.85,36.78,36.8,825406.0,35.9571,35.9669,35.8986,35.9181,825406.0
2024-08-05 14:20:00,36.79,36.83,36.76,36.81,801247.0,35.9083,35.9474,35.879,35.9278,801247.0
2024-08-05 14:30:00,36.81,36.82,36.72,36.73,837942.0,35.9278,35.9376,35.84,35.8498,837942.0
2024-08-05 14:40:00,36.73,36.76,36.66,36.66,832237.0,35.8498,35.879,35.7814,35.7814,832237.0
2024-08-05 14:50:00,36.66,36.75,36.63,36.63,785007.0,35.7814,35.8693,35.7521,35.7521,785007.0
2024-08-05 15:00:00,36.63,36.66,36.54,36.57,1004887.0,35.7521,35.7814,35.6643,35.6936,1004887.0
2024-08-05 15:10:00,36.57,36.6,36.52,36.6,837895.0,35.6936,35.7229,35.6448,35.7229,837895.0
2024-08-05 15:20:00,36.59,36.65,36.57,36.6,1154637.0,35.7131,35.7717,35.6936,35.7229,1154637.0
2024-08-05 15:30:00,36.6,36.63,36.57,36.61,1359993.0,35.7229,35.7521,35.6936,35.7326,1359993.0
2024-08-05 15:40:00,36.6,36.61,36.49,36.52,1806461.0,35.7229,35.7326,35.6155,35.6448,1806461.0
2024-08-05 15:50:00,36.51,36.66,36.5,36.66,4486057.0,35.635,35.7814,35.6253,35.7814,4486057.0
2024-08-06 09:30:00,36.65,36.8,36.54,36.77,2117213.0,35.7717,35.9181,35.6643,35.8888,2117213.0
2024-08-06 09:40:00,36.77,36.91,36.73,36.89,1054036.0,35.8888,36.0254,35.8498,36.0059,1054036.0
2024-08-06 09:50:00,36.89,37.12,36.87,36.99,737701.0,36.0059,36.2304,35.9864,36.1035,737701.0
2024-08-06 10:00:00,37.0,37.05,36.9,37.01,543695.0,36.1133,36.1621,36.0157,36.123,543695.0
2024-08-06 10:10:00,37.01,37.1,36.96,37.05,715035.0,36.123,36.2109,36.0742,36.1621,715035.0
2024-08-06 10:20:00,37.05,37.29,37.05,37.14,2305439.0,36.1621,36.3963,36.1621,36.2499,2305439.0
2024-08-06 10:30:00,37.15,37.16,37.03,37.05,706521.0,36.2597,36.2694,36.1426,36.1621,706521.0
2024-08-06 10:40:00,37.05,37.29,37.04,37.26,599768.0,36.1621,36.3963,36.1523,36.3671,599768.0
2024-08-06 10:50:00,37.26,37.27,37.08,37.13,514453.0,36.3671,36.3768,36.1914,36.2402,514453.0
2024-08-06 11:00:00,37.13,37.19,37.06,37.12,595762.0,36.2402,36.2987,36.1718,36.2304,595762.0
2024-08-06 11:10:00,37.12,37.21,37.06,37.19,597685.0,36.2304,36.3182,36.1718,36.2987,597685.0
2024-08-06 11:20:00,37.19,37.21,37.0,37.01,706271.0,36.2987,36.3182,36.1133,36.123,706271.0
2024-08-06 11:30:00,37.01,37.09,36.97,37.02,558144.0,36.123,36.2011,36.084,36.1328,558144.0
2024-08-06 11:40:00,37.02,37.11,36.99,37.08,493535.0,36.1328,36.2206,36.1035,36.1914,493535.0
2024-08-06 11:50:00,37.09,37.17,37.07,37.14,367958.0,36.2011,36.2792,36.1816,36.2499,367958.0
2024-08-06 12:00:00,37.14,37.25,37.13,37.23,607627.0,36.2499,36.3573,36.2402,36.3378,607627.0
2024-08-06 12:10:00,37.23,37.25,37.18,37.2,372305.0,36.3378,36.3573,36.289,36.3085,372305.0
2024-08-06 12:20:00,37.2,37.22,37.12,37.18,293321.0,36.3085,36.328,36.2304,36.289,293321.0
2024-08-06 12:30:00,37.18,37.2,37.09,37.15,308924.0,36.289,36.3085,36.2011,36.2597,308924.0
2024-08-06 12:40:00,37.15,37.18,37.1,37.11,365125.0,36.2597,36.289,36.2109,36.2206,365125.0
2024-08-06 12:50:00,37.11,37.24,37.11,37.19,630237.0,36.2206,36.3475,36.2206,36.2987,630237.0
2024-08-06 13:00:00,37.2,37.25,37.16,37.23,384612.0,36.3085,36.3573,36.2694,36.3378,384612.0
2024-08-06 13:10:00,37.23,37.26,37.19,37.22,378182.0,36.3378,36.3671,36.2987,36.328,378182.0
2024-08-06 13:20:00,37.22,37.24,37.18,37.22,354981.0,36.328,36.3475,36.289,36.328,354981.0
2024-08-06 13:30:00,37.22,37.26,37.14,37.24,440822.0,36.328,36.3671,36.2499,36.3475,440822.0
2024-08-06 13:40:00,37.23,37.25,37.18,37.2,322428.0,36.3378,36.3573,36.289,36.3085,322428.0
2024-08-06 13:50:00,37.2,37.24,37.18,37.19,405495.0,36.3085,36.3475,36.289,36.2987,405495.0
2024-08-06 14:00:00,37.19,37.2,37.12,37.15,464100.0,36.2987,36.3085,36.2304,36.2597,464100.0
2024-08-06 14:10:00,37.15,37.2,37.1,37.19,474792.0,36.2597,36.3085,36.2109,36.2987,474792.0
2024-08-06 14:20:00,37.18,37.29,37.17,37.27,349167.0,36.289,36.3963,36.2792,36.3768,349167.0
2024-08-06 14:30:00,37.28,37.3,37.24,37.28,435445.0,36.3866,36.4061,36.3475,36.3866,435445.0
2024-08-06 14:40:00,37.28,37.31,37.27,37.29,343944.0,36.3866,36.4159,36.3768,36.3963,343944.0
2024-08-06 14:50:00,37.29,37.31,37.15,37.16,716799.0,36.3963,36.4159,36.2597,36.2694,716799.0
2024-08-06 15:00:00,37.16,37.17,36.94,37.06,740976.0,36.2694,36.2792,36.0547,36.1718,740976.0
2024-08-06 15:10:00,37.06,37.21,37.04,37.2,1352766.0,36.1718,36.3182,36.1523,36.3085,1352766.0
2024-08-06 15:20:00,37.2,37.31,37.19,37.23,1044184.0,36.3085,36.4159,36.2987,36.3378,1044184.0
2024-08-06 15:30:00,37.23,37.3,37.2,37.25,719952.0,36.3378,36.4061,36.3085,36.3573,719952.0
2024-08-06 15:40:00,37.26,37.29,36.98,37.0,1321925.0,36.3671,36.3963,36.0938,36.1133,1321925.0
2024-08-06 15:50:00,36.99,37.09,36.88,36.91,2607031.0,36.1035,36.2011,35.9962,36.0254,2607031.0
2024-08-07 09:30:00,38.1,38.55,38.04,38.52,3784446.0,37.1869,37.6261,37.1284,37.5969,3784446.0
2024-08-07 09:40:00,38.52,38.59,38.24,38.3,2413253.0,37.5969,37.6652,37.3236,37.3821,2413253.0
2024-08-07 09:50:00,38.3,38.52,38.22,38.51,1343746.0,37.3821,37.5969,37.304,37.5871,1343746.0
2024-08-07 10:00:00,38.5,38.52,38.33,38.37,1219376.0,37.5773,37.5969,37.4114,37.4505,1219376.0
2024-08-07 10:10:00,38.37,38.4,38.1,38.2,1304012.0,37.4505,37.4797,37.1869,37.2845,1304012.0
2024-08-07 10:20:00,38.2,38.28,38.05,38.14,1321640.0,37.2845,37.3626,37.1381,37.226,1321640.0
2024-08-07 10:30:00,38.14,38.24,38.04,38.14,1121076.0,37.226,37.3236,37.1284,37.226,1121076.0
2024-08-07 10:40:00,38.14,38.24,38.09,38.14,868622.0,37.226,37.3236,37.1772,37.226,868622.0
2024-08-07 10:50:00,38.15,38.16,38.06,38.13,765760.0,37.2357,37.2455,37.1479,37.2162,765760.0
2024-08-07 11:00:00,38.13,38.18,38.07,38.11,596496.0,37.2162,37.265,37.1576,37.1967,596496.0
2024-08-07 11:10:00,38.11,38.11,37.84,37.84,670829.0,37.1967,37.1967,36.9332,36.9332,670829.0
2024-08-07 11:20:00,37.84,38.01,37.83,37.99,787038.0,36.9332,37.0991,36.9234,37.0796,787038.0
2024-08-07 11:30:00,38.0,38.03,37.94,37.97,788906.0,37.0893,37.1186,37.0308,37.06,788906.0
2024-08-07 11:40:00,37.97,38.02,37.79,37.84,575354.0,37.06,37.1088,36.8844,36.9332,575354.0
2024-08-07 11:50:00,37.84,37.87,37.79,37.8,462202.0,36.9332,36.9624,36.8844,36.8941,462202.0
2024-08-07 12:00:00,37.79,37.82,37.72,37.73,663728.0,36.8844,36.9136,36.816,36.8258,663728.0
2024-08-07 12:10:00,37.74,37.78,37.67,37.76,327303.0,36.8355,36.8746,36.7672,36.8551,327303.0
2024-08-07 12:20:00,37.76,37.85,37.74,37.82,648828.0,36.8551,36.9429,36.8355,36.9136,648828.0
2024-08-07 12:30:00,37.81,37.87,37.78,37.83,332748.0,36.9039,36.9624,36.8746,36.9234,332748.0
2024-08-07 12:40:00,37.84,37.86,37.63,37.64,384021.0,36.9332,36.9527,36.7282,36.7379,384021.0
2024-08-07 12:50:00,37.64,37.69,37.57,37.65,488997.0,36.7379,36.7867,36.6696,36.7477,488997.0
2024-08-07 13:00:00,37.64,37.7,37.57,37.57,481794.0,36.7379,36.7965,36.6696,36.6696,481794.0
2024-08-07 13:10:00,37.58,37.61,37.45,37.49,460223.0,36.6794,36.7087,36.5525,36.5915,460223.0
2024-08-07 13:20:00,37.49,37.71,37.49,37.62,458675.0,36.5915,36.8063,36.5915,36.7184,458675.0
2024-08-07 13:30:00,37.62,37.78,37.61,37.73,557858.0,36.7184,36.8746,36.7087,36.8258,557858.0
2024-08-07 13:40:00,37.73,37.74,37.57,37.58,559127.0,36.8258,36.8355,36.6696,36.6794,559127.0
2024-08-07 13:50:00,37.58,37.61,37.45,37.55,555240.0,36.6794,36.7087,36.5525,36.6501,555240.0
2024-08-07 14:00:00,37.55,37.55,37.39,37.41,617663.0,36.6501,36.6501,36.4939,36.5135,617663.0
2024-08-07 14:10:00,37.41,37.44,37.3,37.34,857717.0,36.5135,36.5427,36.4061,36.4451,857717.0
2024-08-07 14:20:00,37.34,37.47,37.34,37.41,554675.0,36.4451,36.572,36.4451,36.5135,554675.0
2024-08-07 14:30:00,37.41,37.45,37.33,37.36,453979.0,36.5135,36.5525,36.4354,36.4647,453979.0
2024-08-07 14:40:00,37.36,37.42,37.27,37.31,539579.0,36.4647,36.5232,36.3768,36.4159,539579.0
2024-08-07 14:50:00,37.3,37.38,37.27,37.34,386904.0,36.4061,36.4842,36.3768,36.4451,386904.0
2024-08-07 15:00:00,37.34,37.52,37.33,37.43,675157.0,36.4451,36.6208,36.4354,36.533,675157.0
2024-08-07 15:10:00,37.43,37.51,37.4,37.45,668826.0,36.533,36.6111,36.5037,36.5525,668826.0
2024-08-07 15:20:00,37.44,37.48,37.41,37.47,634044.0,36.5427,36.5818,36.5135,36.572,634044.0
2024-08-07 15:30:00,37.47,37.54,37.4,37.47,972334.0,36.572,36.6403,36.5037,36.572,972334.0
2024-08-07 15:40:00,37.47,37.49,37.39,37.41,1198535.0,36.572,36.5915,36.4939,36.5135,1198535.0
2024-08-07 15:50:00,37.42,37.47,37.27,37.31,2999605.0,36.5232,36.572,36.3768,36.4159,2999605.0
2024-08-08 09:30:00,37.82,37.94,37.66,37.87,1919600.0,36.9136,37.0308,36.7575,36.9624,1919600.0
2024-08-08 09:40:00,37.86,38.03,37.83,37.86,1158882.0,36.9527,37.1186,36.9234,36.9527,1158882.0
2024-08-08 09:50:00,37.86,38.09,37.84,38.04,720631.0,36.9527,37.1772,36.9332,37.1284,720631.0
2024-08-08 10:00:00,38.04,38.07,37.98,38.02,647123.0,37.1284,37.1576,37.0698,37.1088,647123.0
2024-08-08 10:10:00,38.02,38.07,37.98,38.05,546450.0,37.1088,37.1576,37.0698,37.1381,546450.0
2024-08-08 10:20:00,38.05,38.09,37.96,38.03,657987.0,37.1381,37.1772,37.0503,37.1186,657987.0
2024-08-08 10:30:00,38.04,38.06,37.97,37.99,436438.0,37.1284,37.1479,37.06,37.0796,436438.0
2024-08-08 10:40:00,38.0,38.04,37.97,38.02,850709.0,37.0893,37.1284,37.06,37.1088,850709.0
2024-08-08 10:50:00,38.02,38.05,37.99,38.04,648116.0,37.1088,37.1381,37.0796,37.1284,648116.0
2024-08-08 11:00:00,38.04,38.23,38.01,38.22,744688.0,37.1284,37.3138,37.0991,37.304,744688.0
2024-08-08 11:10:00,38.21,38.23,38.06,38.11,525732.0,37.2943,37.3138,37.1479,37.1967,525732.0
2024-08-08 11:20:00,38.11,38.22,38.09,38.13,547055.0,37.1967,37.304,37.1772,37.2162,547055.0
2024-08-08 11:30:00,38.13,38.17,38.07,38.12,468940.0,37.2162,37.2552,37.1576,37.2064,468940.0
2024-08-08 11:40:00,38.12,38.13,37.97,38.05,688864.0,37.2064,37.2162,37.06,37.1381,688864.0
2024-08-08 11:50:00,38.05,38.13,38.03,38.04,305965.0,37.1381,37.2162,37.1186,37.1284,305965.0
2024-08-08 12:00:00,38.04,38.17,38.02,38.13,372712.0,37.1284,37.2552,37.1088,37.2162,372712.0
2024-08-08 12:10:00,38.12,38.14,38.03,38.13,490513.0,37.2064,37.226,37.1186,37.2162,490513.0
2024-08-08 12:20:00,38.14,38.18,38.12,38.15,683591.0,37.226,37.265,37.2064,37.2357,683591.0
2024-08-08 12:30:00,38.16,38.16,38.03,38.07,640346.0,37.2455,37.2455,37.1186,37.1576,640346.0
2024-08-08 12:40:00,38.08,38.16,38.07,38.14,539792.0,37.1674,37.2455,37.1576,37.226,539792.0
2024-08-08 12:50:00,38.15,38.19,38.09,38.12,422737.0,37.2357,37.2748,37.1772,37.2064,422737.0
2024-08-08 13:00:00,38.12,38.17,38.03,38.12,462584.0,37.2064,37.2552,37.1186,37.2064,462584.0
2024-08-08 13:10:00,38.12,38.22,38.1,38.22,426140.0,37.2064,37.304,37.1869,37.304,426140.0
2024-08-08 13:20:00,38.22,38.23,38.15,38.2,351618.0,37.304,37.3138,37.2357,37.2845,351618.0
2024-08-08 13:30:00,38.2,38.26,38.15,38.2,421768.0,37.2845,37.3431,37.2357,37.2845,421768.0
2024-08-08 13:40:00,38.19,38.22,38.11,38.14,385055.0,37.2748,37.304,37.1967,37.226,385055.0
2024-08-08 13:50:00,38.14,38.21,38.13,38.2,329233.0,37.226,37.2943,37.2162,37.2845,329233.0
2024-08-08 14:00:00,38.2,38.29,38.15,38.26,587772.0,37.2845,37.3724,37.2357,37.3431,587772.0
2024-08-08 14:10:00,38.25,38.3,38.22,38.29,374432.0,37.3333,37.3821,37.304,37.3724,374432.0
2024-08-08 14:20:00,38.29,38.33,38.26,38.29,850854.0,37.3724,37.4114,37.3431,37.3724,850854.0
2024-08-08 14:30:00,38.29,38.35,38.27,38.27,564274.0,37.3724,37.4309,37.3528,37.3528,564274.0
2024-08-08 14:40:00,38.27,38.33,38.2,38.32,655222.0,37.3528,37.4114,37.2845,37.4016,655222.0
2024-08-08 14:50:00,38.31,38.42,38.3,38.37,630028.0,37.3919,37.4993,37.3821,37.4505,630028.0
2024-08-08 15:00:00,38.37,38.39,38.29,38.34,554016.0,37.4505,37.47,37.3724,37.4212,554016.0
2024-08-08 15:10:00,38.34,38.35,38.27,38.29,441904.0,37.4212,37.4309,37.3528,37.3724,441904.0
2024-08-08 15:20:00,38.29,38.34,38.24,38.29,663119.0,37.3724,37.4212,37.3236,37.3724,663119.0
2024-08-08 15:30:00,38.29,38.29,38.19,38.24,898319.0,37.3724,37.3724,37.2748,37.3236,898319.0
2024-08-08 15:40:00,38.24,38.34,38.24,38.27,1228849.0,37.3236,37.4212,37.3236,37.3528,1228849.0
2024-08-08 15:50:00,38.27,38.3,38.18,38.2,2784975.0,37.3528,37.3821,37.265,37.2845,2784975.0
2024-08-09 09:30:00,38.16,38.17,37.92,38.12,726256.0,37.2455,37.2552,37.0112,37.2064,726256.0
2024-08-09 09:40:00,38.12,38.12,37.92,37.92,565791.0,37.2064,37.2064,37.0112,37.0112,565791.0
2024-08-09 09:50:00,37.91,38.23,37.9,38.2,361087.0,37.0015,37.3138,36.9917,37.2845,361087.0
2024-08-09 10:00:00,38.2,38.35,38.19,38.22,450930.0,37.2845,37.4309,37.2748,37.304,450930.0
2024-08-09 10:10:00,38.22,38.3,38.21,38.27,399279.0,37.304,37.3821,37.2943,37.3528,399279.0
2024-08-09 10:20:00,38.26,38.42,38.23,38.35,944594.0,37.3431,37.4993,37.3138,37.4309,944594.0
2024-08-09 10:30:00,38.35,38.38,38.27,38.38,967271.0,37.4309,37.4602,37.3528,37.4602,967271.0
2024-08-09 10:40:00,38.38,38.42,38.36,38.39,651631.0,37.4602,37.4993,37.4407,37.47,651631.0
2024-08-09 10:50:00,38.4,38.43,38.37,38.43,974858.0,37.4797,37.509,37.4505,37.509,974858.0
2024-08-09 11:00:00,38.43,38.45,38.35,38.4,555630.0,37.509,37.5285,37.4309,37.4797,555630.0
2024-08-09 11:10:00,38.41,38.42,38.35,38.36,441271.0,37.4895,37.4993,37.4309,37.4407,441271.0
2024-08-09 11:20:00,38.36,38.37,38.23,38.24,496078.0,37.4407,37.4505,37.3138,37.3236,496078.0
2024-08-09 11:30:00,38.23,38.28,38.18,38.2,381885.0,37.3138,37.3626,37.265,37.2845,381885.0
2024-08-09 11:40:00,38.2,38.24,38.15,38.17,334467.0,37.2845,37.3236,37.2357,37.2552,334467.0
2024-08-09 11:50:00,38.17,38.19,38.05,38.06,348522.0,37.2552,37.2748,37.1381,37.1479,348522.0
2024-08-09 12:00:00,38.05,38.09,38.02,38.05,356119.0,37.1381,37.1772,37.1088,37.1381,356119.0
2024-08-09 12:10:00,38.04,38.1,38.02,38.05,351689.0,37.1284,37.1869,37.1088,37.1381,351689.0
2024-08-09 12:20:00,38.05,38.07,38.0,38.05,258410.0,37.1381,37.1576,37.0893,37.1381,258410.0
2024-08-09 12:30:00,38.04,38.12,38.03,38.12,300986.0,37.1284,37.2064,37.1186,37.2064,300986.0
2024-08-09 12:40:00,38.11,38.13,38.05,38.09,235077.0,37.1967,37.2162,37.1381,37.1772,235077.0
2024-08-09 12:50:00,38.09,38.12,38.06,38.11,236309.0,37.1772,37.2064,37.1479,37.1967,236309.0
2024-08-09 13:00:00,38.11,38.18,38.1,38.18,300197.0,37.1967,37.265,37.1869,37.265,300197.0
2024-08-09 13:10:00,38.18,38.29,38.18,38.22,294923.0,37.265,37.3724,37.265,37.304,294923.0
2024-08-09 13:20:00,38.22,38.3,38.21,38.3,198969.0,37.304,37.3821,37.2943,37.3821,198969.0
2024-08-09 13:30:00,38.29,38.32,38.25,38.26,209796.0,37.3724,37.4016,37.3333,37.3431,209796.0
2024-08-09 13:40:00,38.26,38.26,38.14,38.15,325026.0,37.3431,37.3431,37.226,37.2357,325026.0
2024-08-09 13:50:00,38.14,38.16,38.07,38.08,337198.0,37.226,37.2455,37.1576,37.1674,337198.0
2024-08-09 14:00:00,38.08,38.15,38.04,38.15,333845.0,37.1674,37.2357,37.1284,37.2357,333845.0
2024-08-09 14:10:00,38.15,38.16,38.07,38.12,275971.0,37.2357,37.2455,37.1576,37.2064,275971.0
2024-08-09 14:20:00,38.12,38.14,38.08,38.13,185523.0,37.2064,37.226,37.1674,37.2162,185523.0
2024-08-09 14:30:00,38.13,38.14,38.06,38.13,215955.0,37.2162,37.226,37.1479,37.2162,215955.0
2024-08-09 14:40:00,38.13,38.2,38.12,38.18,225768.0,37.2162,37.2845,37.2064,37.265,225768.0
2024-08-09 14:50:00,38.18,38.22,38.13,38.21,314983.0,37.265,37.304,37.2162,37.2943,314983.0
2024-08-09 15:00:00,38.2,38.23,38.16,38.21,294419.0,37.2845,37.3138,37.2455,37.2943,294419.0
2024-08-09 15:10:00,38.21,38.24,38.19,38.23,341082.0,37.2943,37.3236,37.2748,37.3138,341082.0
2024-08-09 15:20:00,38.23,38.3,38.2,38.23,827516.0,37.3138,37.3821,37.2845,37.3138,827516.0
2024-08-09 15:30:00,38.23,38.31,38.23,38.25,692276.0,37.3138,37.3919,37.3138,37.3333,692276.0
2024-08-09 15:40:00,38.24,38.26,38.16,38.2,684791.0,37.3236,37.3431,37.2455,37.2845,684791.0
2024-08-09 15:50:00,38.2,38.28,38.12,38.26,2192498.0,37.2845,37.3626,37.2064,37.3431,2192498.0
2024-08-12 09:30:00,38.5,38.73,38.48,38.63,1322228.0,37.5773,37.8018,37.5578,37.7042,1322228.0
2024-08-12 09:40:00,38.61,38.62,38.26,38.26,1103980.0,37.6847,37.6945,37.3431,37.3431,1103980.0
2024-08-12 09:50:00,38.26,38.33,38.14,38.23,540730.0,37.3431,37.4114,37.226,37.3138,540730.0
2024-08-12 10:00:00,38.23,38.26,38.17,38.21,507662.0,37.3138,37.3431,37.2552,37.2943,507662.0
2024-08-12 10:10:00,38.2,38.23,38.14,38.22,623034.0,37.2845,37.3138,37.226,37.304,623034.0
2024-08-12 10:20:00,38.22,38.26,38.17,38.22,301971.0,37.304,37.3431,37.2552,37.304,301971.0
2024-08-12 10:30:00,38.23,38.29,38.21,38.26,361492.0,37.3138,37.3724,37.2943,37.3431,361492.0
2024-08-12 10:40:00,38.26,38.28,38.19,38.23,420071.0,37.3431,37.3626,37.2748,37.3138,420071.0
2024-08-12 10:50:00,38.23,38.28,38.22,38.27,394037.0,37.3138,37.3626,37.304,37.3528,394037.0
2024-08-12 11:00:00,38.27,38.31,38.23,38.3,307510.0,37.3528,37.3919,37.3138,37.3821,307510.0
2024-08-12 11:10:00,38.3,38.4,38.26,38.38,684168.0,37.3821,37.4797,37.3431,37.4602,684168.0
2024-08-12 11:20:00,38.4,38.41,38.25,38.35,1415333.0,37.4797,37.4895,37.3333,37.4309,1415333.0
2024-08-12 11:30:00,38.35,38.36,38.24,38.25,542439.0,37.4309,37.4407,37.3236,37.3333,542439.0
2024-08-12 11:40:00,38.25,38.31,38.23,38.27,359138.0,37.3333,37.3919,37.3138,37.3528,359138.0
2024-08-12 11:50:00,38.27,38.38,38.26,38.36,594996.0,37.3528,37.4602,37.3431,37.4407,594996.0
2024-08-12 12:00:00,38.36,38.42,38.23,38.26,421279.0,37.4407,37.4993,37.3138,37.3431,421279.0
2024-08-12 12:10:00,38.27,38.29,38.22,38.23,341191.0,37.3528,37.3724,37.304,37.3138,341191.0
2024-08-12 12:20:00,38.23,38.29,38.23,38.27,541535.0,37.3138,37.3724,37.3138,37.3528,541535.0
2024-08-12 12:30:00,38.27,38.28,38.19,38.25,490930.0,37.3528,37.3626,37.2748,37.3333,490930.0
2024-08-12 12:40:00,38.25,38.28,38.19,38.23,523554.0,37.3333,37.3626,37.2748,37.3138,523554.0
2024-08-12 12:50:00,38.23,38.26,38.18,38.2,398210.0,37.3138,37.3431,37.265,37.2845,398210.0
2024-08-12 13:00:00,38.2,38.21,38.12,38.2,602089.0,37.2845,37.2943,37.2064,37.2845,602089.0
2024-08-12 13:10:00,38.2,38.29,38.19,38.26,402489.0,37.2845,37.3724,37.2748,37.3431,402489.0
2024-08-12 13:20:00,38.27,38.3,38.19,38.25,345763.0,37.3528,37.3821,37.2748,37.3333,345763.0
2024-08-12 13:30:00,38.25,38.26,38.18,38.23,277329.0,37.3333,37.3431,37.265,37.3138,277329.0
2024-08-12 13:40:00,38.22,38.23,38.06,38.11,672782.0,37.304,37.3138,37.1479,37.1967,672782.0
2024-08-12 13:50:00,38.1,38.12,38.03,38.09,294574.0,37.1869,37.2064,37.1186,37.1772,294574.0
2024-08-12 14:00:00,38.1,38.12,38.06,38.11,187017.0,37.1869,37.2064,37.1479,37.1967,187017.0
2024-08-12 14:10:00,38.12,38.18,38.11,38.13,173787.0,37.2064,37.265,37.1967,37.2162,173787.0
2024-08-12 14:20:00,38.14,38.16,38.1,38.12,232690.0,37.226,37.2455,37.1869,37.2064,232690.0
2024-08-12 14:30:00,38.12,38.15,38.1,38.13,234198.0,37.2064,37.2357,37.1869,37.2162,234198.0
2024-08-12 14:40:00,38.12,38.14,38.08,38.12,245716.0,37.2064,37.226,37.1674,37.2064,245716.0
2024-08-12 14:50:00,38.12,38.14,38.09,38.09,255353.0,37.2064,37.226,37.1772,37.1772,255353.0
2024-08-12 15:00:00,38.09,38.12,38.05,38.07,298742.0,37.1772,37.2064,37.1381,37.1576,298742.0
2024-08-12 15:10:00,38.07,38.11,38.06,38.11,291937.0,37.1576,37.1967,37.1479,37.1967,291937.0
2024-08-12 15:20:00,38.1,38.12,38.08,38.11,483810.0,37.1869,37.2064,37.1674,37.1967,483810.0
2024-08-12 15:30:00,38.11,38.16,38.1,38.14,458697.0,37.1967,37.2455,37.1869,37.226,458697.0
2024-08-12 15:40:00,38.14,38.14,38.02,38.05,738523.0,37.226,37.226,37.1088,37.1381,738523.0
2024-08-12 15:50:00,38.06,38.18,38.01,38.16,2310804.0,37.1479,37.265,37.0991,37.2455,2310804.0
2024-08-13 09:30:00,38.37,38.41,38.13,38.14,996657.0,37.4505,37.4895,37.2162,37.226,996657.0
2024-08-13 09:40:00,38.14,38.3,38.14,38.23,597321.0,37.226,37.3821,37.226,37.3138,597321.0
2024-08-13 09:50:00,38.23,38.3,38.14,38.22,393394.0,37.3138,37.3821,37.226,37.304,393394.0
2024-08-13 10:00:00,38.22,38.26,38.12,38.22,799211.0,37.304,37.3431,37.2064,37.304,799211.0
2024-08-13 10:10:00,38.23,38.26,38.16,38.18,360061.0,37.3138,37.3431,37.2455,37.265,360061.0
2024-08-13 10:20:00,38.18,38.27,38.17,38.24,298077.0,37.265,37.3528,37.2552,37.3236,298077.0
2024-08-13 10:30:00,38.25,38.26,38.18,38.23,343030.0,37.3333,37.3431,37.265,37.3138,343030.0
2024-08-13 10:40:00,38.23,38.29,38.22,38.23,425818.0,37.3138,37.3724,37.304,37.3138,425818.0
2024-08-13 10:50:00,38.23,38.27,38.16,38.23,321463.0,37.3138,37.3528,37.2455,37.3138,321463.0
2024-08-13 11:00:00,38.23,38.27,38.19,38.25,343090.0,37.3138,37.3528,37.2748,37.3333,343090.0
2024-08-13 11:10:00,38.25,38.29,38.22,38.24,342159.0,37.3333,37.3724,37.304,37.3236,342159.0
2024-08-13 11:20:00,38.25,38.26,38.21,38.23,272611.0,37.3333,37.3431,37.2943,37.3138,272611.0
2024-08-13 11:30:00,38.23,38.24,38.17,38.18,224600.0,37.3138,37.3236,37.2552,37.265,224600.0
2024-08-13 11:40:00,38.18,38.23,38.17,38.23,171574.0,37.265,37.3138,37.2552,37.3138,171574.0
2024-08-13 11:50:00,38.23,38.26,38.22,38.24,159851.0,37.3138,37.3431,37.304,37.3236,159851.0
2024-08-13 12:00:00,38.24,38.32,38.22,38.32,216808.0,37.3236,37.4016,37.304,37.4016,216808.0
2024-08-13 12:10:00,38.32,38.37,38.28,38.36,359221.0,37.4016,37.4505,37.3626,37.4407,359221.0
2024-08-13 12:20:00,38.36,38.37,38.27,38.3,250514.0,37.4407,37.4505,37.3528,37.3821,250514.0
2024-08-13 12:30:00,38.29,38.32,38.24,38.31,277937.0,37.3724,37.4016,37.3236,37.3919,277937.0
2024-08-13 12:40:00,38.31,38.35,38.28,38.33,249524.0,37.3919,37.4309,37.3626,37.4114,249524.0
2024-08-13 12:50:00,38.33,38.4,38.32,38.33,327709.0,37.4114,37.4797,37.4016,37.4114,327709.0
2024-08-13 13:00:00,38.32,38.34,38.29,38.3,200068.0,37.4016,37.4212,37.3724,37.3821,200068.0
2024-08-13 13:10:00,38.3,38.35,38.29,38.35,234817.0,37.3821,37.4309,37.3724,37.4309,234817.0
2024-08-13 13:20:00,38.34,38.35,38.32,38.33,231360.0,37.4212,37.4309,37.4016,37.4114,231360.0
2024-08-13 13:30:00,38.33,38.33,38.29,38.32,248258.0,37.4114,37.4114,37.3724,37.4016,248258.0
2024-08-13 13:40:00,38.31,38.33,38.25,38.32,275962.0,37.3919,37.4114,37.3333,37.4016,275962.0
2024-08-13 13:50:00,38.32,38.37,38.31,38.36,254278.0,37.4016,37.4505,37.3919,37.4407,254278.0
2024-08-13 14:00:00,38.35,38.41,38.34,38.38,245719.0,37.4309,37.4895,37.4212,37.4602,245719.0
2024-08-13 14:10:00,38.38,38.43,38.36,38.38,190252.0,37.4602,37.509,37.4407,37.4602,190252.0
2024-08-13 14:20:00,38.37,38.4,38.35,38.37,199172.0,37.4505,37.4797,37.4309,37.4505,199172.0
2024-08-13 14:30:00,38.36,38.44,38.35,38.43,236735.0,37.4407,37.5188,37.4309,37.509,236735.0
2024-08-13 14:40:00,38.42,38.43,38.33,38.38,321491.0,37.4993,37.509,37.4114,37.4602,321491.0
2024-08-13 14:50:00,38.37,38.38,38.33,38.34,322619.0,37.4505,37.4602,37.4114,37.4212,322619.0
2024-08-13 15:00:00,38.34,38.42,38.33,38.38,263054.0,37.4212,37.4993,37.4114,37.4602,263054.0
2024-08-13 15:10:00,38.38,38.38,38.33,38.38,440360.0,37.4602,37.4602,37.4114,37.4602,440360.0
2024-08-13 15:20:00,38.38,38.39,38.34,38.37,492292.0,37.4602,37.47,37.4212,37.4505,492292.0
2024-08-13 15:30:00,38.36,38.43,38.3,38.41,603514.0,37.4407,37.509,37.3821,37.4895,603514.0
2024-08-13 15:40:00,38.41,38.44,38.37,38.41,648751.0,37.4895,37.5188,37.4505,37.4895,648751.0
2024-08-13 15:50:00,38.41,38.48,38.33,38.47,1634314.0,37.4895,37.5578,37.4114,37.5481,1634314.0
2024-08-14 09:30:00,38.52,38.73,38.52,38.62,691294.0,37.5969,37.8018,37.5969,37.6945,691294.0
2024-08-14 09:40:00,38.63,38.63,38.47,38.49,361526.0,37.7042,37.7042,37.5481,37.5676,361526.0
2024-08-14 09:50:00,38.49,38.61,38.48,38.53,461395.0,37.5676,37.6847,37.5578,37.6066,461395.0
2024-08-14 10:00:00,38.54,38.68,38.53,38.61,413332.0,37.6164,37.753,37.6066,37.6847,413332.0
2024-08-14 10:10:00,38.61,38.62,38.51,38.56,319758.0,37.6847,37.6945,37.5871,37.6359,319758.0
2024-08-14 10:20:00,38.55,38.58,38.52,38.56,245184.0,37.6261,37.6554,37.5969,37.6359,245184.0
2024-08-14 10:30:00,38.56,38.57,38.46,38.51,269062.0,37.6359,37.6457,37.5383,37.5871,269062.0
2024-08-14 10:40:00,38.5,38.54,38.47,38.5,183214.0,37.5773,37.6164,37.5481,37.5773,183214.0
2024-08-14 10:50:00,38.5,38.53,38.44,38.5,318502.0,37.5773,37.6066,37.5188,37.5773,318502.0
2024-08-14 11:00:00,38.49,38.53,38.46,38.48,377527.0,37.5676,37.6066,37.5383,37.5578,377527.0
2024-08-14 11:10:00,38.47,38.5,38.43,38.48,212536.0,37.5481,37.5773,37.509,37.5578,212536.0
2024-08-14 11:20:00,38.49,38.58,38.47,38.58,298109.0,37.5676,37.6554,37.5481,37.6554,298109.0
2024-08-14 11:30:00,38.58,38.68,38.55,38.67,630886.0,37.6554,37.753,37.6261,37.7433,630886.0
2024-08-14 11:40:00,38.68,38.68,38.61,38.64,456499.0,37.753,37.753,37.6847,37.714,456499.0
2024-08-14 11:50:00,38.65,38.69,38.64,38.68,274307.0,37.7237,37.7628,37.714,37.753,274307.0
2024-08-14 12:00:00,38.68,38.77,38.65,38.71,497966.0,37.753,37.8409,37.7237,37.7823,497966.0
2024-08-14 12:10:00,38.72,38.74,38.7,38.73,354795.0,37.7921,37.8116,37.7725,37.8018,354795.0
2024-08-14 12:20:00,38.72,38.76,38.64,38.66,541511.0,37.7921,37.8311,37.714,37.7335,541511.0
2024-08-14 12:30:00,38.66,38.77,38.64,38.74,473188.0,37.7335,37.8409,37.714,37.8116,473188.0
2024-08-14 12:40:00,38.73,38.74,38.68,38.7,207822.0,37.8018,37.8116,37.753,37.7725,207822.0
2024-08-14 12:50:00,38.7,38.77,38.7,38.73,219585.0,37.7725,37.8409,37.7725,37.8018,219585.0
2024-08-14 13:00:00,38.73,38.75,38.69,38.71,386818.0,37.8018,37.8213,37.7628,37.7823,386818.0
2024-08-14 13:10:00,38.72,38.73,38.68,38.71,266527.0,37.7921,37.8018,37.753,37.7823,266527.0
2024-08-14 13:20:00,38.7,38.73,38.68,38.73,347944.0,37.7725,37.8018,37.753,37.8018,347944.0
2024-08-14 13:30:00,38.72,38.77,38.7,38.73,449624.0,37.7921,37.8409,37.7725,37.8018,449624.0
2024-08-14 13:40:00,38.73,38.79,38.73,38.78,210772.0,37.8018,37.8604,37.8018,37.8506,210772.0
2024-08-14 13:50:00,38.78,38.82,38.76,38.8,259680.0,37.8506,37.8897,37.8311,37.8701,259680.0
2024-08-14 14:00:00,38.8,38.8,38.73,38.75,212538.0,37.8701,37.8701,37.8018,37.8213,212538.0
2024-08-14 14:10:00,38.75,38.77,38.74,38.75,300204.0,37.8213,37.8409,37.8116,37.8213,300204.0
2024-08-14 14:20:00,38.75,38.78,38.72,38.74,225329.0,37.8213,37.8506,37.7921,37.8116,225329.0
2024-08-14 14:30:00,38.73,38.8,38.73,38.77,376959.0,37.8018,37.8701,37.8018,37.8409,376959.0
2024-08-14 14:40:00,38.78,38.82,38.77,38.8,259622.0,37.8506,37.8897,37.8409,37.8701,259622.0
2024-08-14 14:50:00,38.81,38.87,38.8,38.87,345099.0,37.8799,37.9385,37.8701,37.9385,345099.0
2024-08-14 15:00:00,38.87,38.92,38.86,38.9,558198.0,37.9385,37.9873,37.9287,37.9677,558198.0
2024-08-14 15:10:00,38.9,38.92,38.8,38.8,669002.0,37.9677,37.9873,37.8701,37.8701,669002.0
2024-08-14 15:20:00,38.81,38.86,38.81,38.82,454391.0,37.8799,37.9287,37.8799,37.8897,454391.0
2024-08-14 15:30:00,38.82,38.89,38.81,38.88,498884.0,37.8897,37.958,37.8799,37.9482,498884.0
2024-08-14 15:40:00,38.89,38.9,38.83,38.87,664198.0,37.958,37.9677,37.8994,37.9385,664198.0
2024-08-14 15:50:00,38.86,38.88,38.74,38.78,2594184.0,37.9287,37.9482,37.8116,37.8506,2594184.0
2024-08-15 09:30:00,39.43,39.68,39.4,39.56,1871739.0,38.485,38.7291,38.4558,38.6119,1871739.0
2024-08-15 09:40:00,39.55,39.6,39.44,39.58,1525594.0,38.6022,38.651,38.4948,38.6315,1525594.0
2024-08-15 09:50:00,39.58,39.6,39.46,39.48,1301051.0,38.6315,38.651,38.5143,38.5338,1301051.0
2024-08-15 10:00:00,39.48,39.56,39.33,39.34,937785.0,38.5338,38.6119,38.3874,38.3972,937785.0
2024-08-15 10:10:00,39.34,39.48,39.33,39.43,594429.0,38.3972,38.5338,38.3874,38.485,594429.0
2024-08-15 10:20:00,39.44,39.46,39.36,39.44,508133.0,38.4948,38.5143,38.4167,38.4948,508133.0
2024-08-15 10:30:00,39.44,39.48,39.36,39.38,486641.0,38.4948,38.5338,38.4167,38.4362,486641.0
2024-08-15 10:40:00,39.37,39.44,39.33,39.43,482456.0,38.4265,38.4948,38.3874,38.485,482456.0
2024-08-15 10:50:00,39.42,39.55,39.4,39.54,596608.0,38.4753,38.6022,38.4558,38.5924,596608.0
2024-08-15 11:00:00,39.55,39.57,39.5,39.57,554692.0,38.6022,38.6217,38.5534,38.6217,554692.0
2024-08-15 11:10:00,39.57,39.63,39.53,39.55,840235.0,38.6217,38.6803,38.5827,38.6022,840235.0
2024-08-15 11:20:00,39.55,39.58,39.48,39.48,499519.0,38.6022,38.6315,38.5338,38.5338,499519.0
2024-08-15 11:30:00,39.48,39.54,39.46,39.47,475899.0,38.5338,38.5924,38.5143,38.5241,475899.0
2024-08-15 11:40:00,39.47,39.53,39.44,39.49,431170.0,38.5241,38.5827,38.4948,38.5436,431170.0
2024-08-15 11:50:00,39.49,39.5,39.42,39.43,523128.0,38.5436,38.5534,38.4753,38.485,523128.0
2024-08-15 12:00:00,39.42,39.51,39.41,39.48,613194.0,38.4753,38.5631,38.4655,38.5338,613194.0
2024-08-15 12:10:00,39.47,39.5,39.45,39.47,400293.0,38.5241,38.5534,38.5046,38.5241,400293.0
2024-08-15 12:20:00,39.46,39.5,39.45,39.48,364113.0,38.5143,38.5534,38.5046,38.5338,364113.0
2024-08-15 12:30:00,39.48,39.48,39.43,39.45,421661.0,38.5338,38.5338,38.485,38.5046,421661.0
2024-08-15 12:40:00,39.45,39.45,39.35,39.36,480960.0,38.5046,38.5046,38.407,38.4167,480960.0
2024-08-15 12:50:00,39.37,39.42,39.36,39.4,363822.0,38.4265,38.4753,38.4167,38.4558,363822.0
2024-08-15 13:00:00,39.4,39.4,39.28,39.28,348540.0,38.4558,38.4558,38.3386,38.3386,348540.0
2024-08-15 13:10:00,39.28,39.33,39.25,39.26,466735.0,38.3386,38.3874,38.3094,38.3191,466735.0
2024-08-15 13:20:00,39.27,39.31,39.25,39.26,284816.0,38.3289,38.3679,38.3094,38.3191,284816.0
2024-08-15 13:30:00,39.26,39.29,39.23,39.26,377379.0,38.3191,38.3484,38.2898,38.3191,377379.0
2024-08-15 13:40:00,39.25,39.29,39.22,39.25,232963.0,38.3094,38.3484,38.2801,38.3094,232963.0
2024-08-15 13:50:00,39.25,39.26,39.21,39.22,336840.0,38.3094,38.3191,38.2703,38.2801,336840.0
2024-08-15 14:00:00,39.21,39.29,39.21,39.27,523639.0,38.2703,38.3484,38.2703,38.3289,523639.0
2024-08-15 14:10:00,39.27,39.31,39.22,39.23,557754.0,38.3289,38.3679,38.2801,38.2898,557754.0
2024-08-15 14:20:00,39.23,39.3,39.22,39.26,418580.0,38.2898,38.3582,38.2801,38.3191,418580.0
2024-08-15 14:30:00,39.27,39.27,39.2,39.21,468862.0,38.3289,38.3289,38.2606,38.2703,468862.0
2024-08-15 14:40:00,39.21,39.24,39.18,39.21,485358.0,38.2703,38.2996,38.241,38.2703,485358.0
2024-08-15 14:50:00,39.21,39.21,39.11,39.14,609470.0,38.2703,38.2703,38.1727,38.202,609470.0
2024-08-15 15:00:00,39.15,39.15,39.07,39.12,743675.0,38.2118,38.2118,38.1337,38.1825,743675.0
2024-08-15 15:10:00,39.12,39.14,39.08,39.12,813535.0,38.1825,38.202,38.1434,38.1825,813535.0
2024-08-15 15:20:00,39.11,39.15,39.09,39.13,750085.0,38.1727,38.2118,38.1532,38.1922,750085.0
2024-08-15 15:30:00,39.13,39.19,39.11,39.13,951970.0,38.1922,38.2508,38.1727,38.1922,951970.0
2024-08-15 15:40:00,39.13,39.14,39.02,39.02,1453334.0,38.1922,38.202,38.0849,38.0849,1453334.0
2024-08-15 15:50:00,39.03,39.05,38.96,39.04,2845579.0,38.0946,38.1142,38.0263,38.1044,2845579.0
2024-08-16 09:30:00,39.0,39.12,38.99,39.11,1620680.0,38.0654,38.1825,38.0556,38.1727,1620680.0
2024-08-16 09:40:00,39.11,39.2,39.05,39.17,918720.0,38.1727,38.2606,38.1142,38.2313,918720.0
2024-08-16 09:50:00,39.17,39.31,39.15,39.3,1047248.0,38.2313,38.3679,38.2118,38.3582,1047248.0
2024-08-16 10:00:00,39.3,39.34,39.2,39.24,794669.0,38.3582,38.3972,38.2606,38.2996,794669.0
2024-08-16 10:10:00,39.23,39.3,39.23,39.27,683594.0,38.2898,38.3582,38.2898,38.3289,683594.0
2024-08-16 10:20:00,39.27,39.3,39.23,39.23,414885.0,38.3289,38.3582,38.2898,38.2898,414885.0
2024-08-16 10:30:00,39.23,39.26,39.19,39.23,447354.0,38.2898,38.3191,38.2508,38.2898,447354.0
2024-08-16 10:40:00,39.24,39.24,39.13,39.14,324317.0,38.2996,38.2996,38.1922,38.202,324317.0
2024-08-16 10:50:00,39.14,39.25,39.14,39.23,380477.0,38.202,38.3094,38.202,38.2898,380477.0
2024-08-16 11:00:00,39.22,39.23,39.17,39.19,227755.0,38.2801,38.2898,38.2313,38.2508,227755.0
2024-08-16 11:10:00,39.19,39.26,39.18,39.24,382059.0,38.2508,38.3191,38.241,38.2996,382059.0
2024-08-16 11:20:00,39.23,39.26,39.19,39.26,414013.0,38.2898,38.3191,38.2508,38.3191,414013.0
2024-08-16 11:30:00,39.26,39.26,39.18,39.22,432679.0,38.3191,38.3191,38.241,38.2801,432679.0
2024-08-16 11:40:00,39.21,39.24,39.19,39.23,280787.0,38.2703,38.2996,38.2508,38.2898,280787.0
2024-08-16 11:50:00,39.23,39.24,39.18,39.19,298835.0,38.2898,38.2996,38.241,38.2508,298835.0
2024-08-16 12:00:00,39.18,39.22,39.16,39.21,300287.0,38.241,38.2801,38.2215,38.2703,300287.0
2024-08-16 12:10:00,39.22,39.25,39.21,39.22,372437.0,38.2801,38.3094,38.2703,38.2801,372437.0
2024-08-16 12:20:00,39.22,39.23,39.17,39.18,314484.0,38.2801,38.2898,38.2313,38.241,314484.0
2024-08-16 12:30:00,39.19,39.23,39.17,39.21,379769.0,38.2508,38.2898,38.2313,38.2703,379769.0
2024-08-16 12:40:00,39.21,39.25,39.2,39.24,280077.0,38.2703,38.3094,38.2606,38.2996,280077.0
2024-08-16 12:50:00,39.24,39.28,39.22,39.26,339257.0,38.2996,38.3386,38.2801,38.3191,339257.0
2024-08-16 13:00:00,39.26,39.33,39.22,39.3,299466.0,38.3191,38.3874,38.2801,38.3582,299466.0
2024-08-16 13:10:00,39.3,39.36,39.29,39.34,341355.0,38.3582,38.4167,38.3484,38.3972,341355.0
2024-08-16 13:20:00,39.34,39.34,39.26,39.27,243853.0,38.3972,38.3972,38.3191,38.3289,243853.0
2024-08-16 13:30:00,39.27,39.32,39.26,39.27,343684.0,38.3289,38.3777,38.3191,38.3289,343684.0
2024-08-16 13:40:00,39.27,39.35,39.27,39.34,234497.0,38.3289,38.407,38.3289,38.3972,234497.0
2024-08-16 13:50:00,39.34,39.34,39.28,39.32,329964.0,38.3972,38.3972,38.3386,38.3777,329964.0
2024-08-16 14:00:00,39.32,39.32,39.27,39.32,231802.0,38.3777,38.3777,38.3289,38.3777,231802.0
2024-08-16 14:10:00,39.31,39.35,39.3,39.34,308467.0,38.3679,38.407,38.3582,38.3972,308467.0
2024-08-16 14:20:00,39.34,39.35,39.3,39.32,216754.0,38.3972,38.407,38.3582,38.3777,216754.0
2024-08-16 14:30:00,39.32,39.35,39.31,39.34,271734.0,38.3777,38.407,38.3679,38.3972,271734.0
2024-08-16 14:40:00,39.35,39.36,39.3,39.34,377928.0,38.407,38.4167,38.3582,38.3972,377928.0
2024-08-16 14:50:00,39.34,39.39,39.3,39.39,399486.0,38.3972,38.446,38.3582,38.446,399486.0
2024-08-16 15:00:00,39.38,39.42,39.37,39.39,489101.0,38.4362,38.4753,38.4265,38.446,489101.0
2024-08-16 15:10:00,39.39,39.4,39.35,39.37,283205.0,38.446,38.4558,38.407,38.4265,283205.0
2024-08-16 15:20:00,39.37,39.4,39.35,39.37,435174.0,38.4265,38.4558,38.407,38.4265,435174.0
2024-08-16 15:30:00,39.36,39.38,39.33,39.37,688724.0,38.4167,38.4362,38.3874,38.4265,688724.0
2024-08-16 15:40:00,39.37,39.39,39.29,39.32,1011780.0,38.4265,38.446,38.3484,38.3777,1011780.0
2024-08-16 15:50:00,39.31,39.37,39.3,39.34,1917050.0,38.3679,38.4265,38.3582,38.3972,1917050.0
2024-08-19 09:30:00,39.48,39.7,39.47,39.6,1721586.0,38.5338,38.7486,38.5241,38.651,1721586.0
2024-08-19 09:40:00,39.6,39.62,39.45,39.45,825713.0,38.651,38.6705,38.5046,38.5046,825713.0
2024-08-19 09:50:00,39.46,39.59,39.45,39.5,738454.0,38.5143,38.6412,38.5046,38.5534,738454.0
2024-08-19 10:00:00,39.5,39.59,39.47,39.59,544811.0,38.5534,38.6412,38.5241,38.6412,544811.0
2024-08-19 10:10:00,39.59,39.61,39.55,39.58,747975.0,38.6412,38.6607,38.6022,38.6315,747975.0
2024-08-19 10:20:00,39.58,39.62,39.57,39.59,427241.0,38.6315,38.6705,38.6217,38.6412,427241.0
2024-08-19 10:30:00,39.58,39.63,39.57,39.6,609607.0,38.6315,38.6803,38.6217,38.651,609607.0
2024-08-19 10:40:00,39.61,39.66,39.6,39.63,468971.0,38.6607,38.7095,38.651,38.6803,468971.0
2024-08-19 10:50:00,39.62,39.65,39.59,39.64,445412.0,38.6705,38.6998,38.6412,38.69,445412.0
2024-08-19 11:00:00,39.64,39.65,39.57,39.62,363747.0,38.69,38.6998,38.6217,38.6705,363747.0
2024-08-19 11:10:00,39.62,39.68,39.59,39.62,410166.0,38.6705,38.7291,38.6412,38.6705,410166.0
2024-08-19 11:20:00,39.62,39.62,39.55,39.57,289529.0,38.6705,38.6705,38.6022,38.6217,289529.0
2024-08-19 11:30:00,39.57,39.7,39.56,39.64,427371.0,38.6217,38.7486,38.6119,38.69,427371.0
2024-08-19 11:40:00,39.64,39.64,39.59,39.61,268821.0,38.69,38.69,38.6412,38.6607,268821.0
2024-08-19 11:50:00,39.61,39.64,39.58,39.59,338214.0,38.6607,38.69,38.6315,38.6412,338214.0
2024-08-19 12:00:00,39.59,39.63,39.58,39.61,304914.0,38.6412,38.6803,38.6315,38.6607,304914.0
2024-08-19 12:10:00,39.61,39.63,39.58,39.6,312943.0,38.6607,38.6803,38.6315,38.651,312943.0
2024-08-19 12:20:00,39.59,39.67,39.57,39.64,312340.0,38.6412,38.7193,38.6217,38.69,312340.0
2024-08-19 12:30:00,39.64,39.69,39.62,39.66,265509.0,38.69,38.7388,38.6705,38.7095,265509.0
2024-08-19 12:40:00,39.66,39.7,39.65,39.69,262908.0,38.7095,38.7486,38.6998,38.7388,262908.0
2024-08-19 12:50:00,39.69,39.72,39.68,39.7,389808.0,38.7388,38.7681,38.7291,38.7486,389808.0
2024-08-19 13:00:00,39.69,39.69,39.65,39.66,284989.0,38.7388,38.7388,38.6998,38.7095,284989.0
2024-08-19 13:10:00,39.67,39.68,39.62,39.68,372109.0,38.7193,38.7291,38.6705,38.7291,372109.0
2024-08-19 13:20:00,39.68,39.68,39.64,39.65,258238.0,38.7291,38.7291,38.69,38.6998,258238.0
2024-08-19 13:30:00,39.65,39.67,39.61,39.67,397816.0,38.6998,38.7193,38.6607,38.7193,397816.0
2024-08-19 13:40:00,39.66,39.68,39.65,39.67,257471.0,38.7095,38.7291,38.6998,38.7193,257471.0
2024-08-19 13:50:00,39.66,39.67,39.63,39.64,416424.0,38.7095,38.7193,38.6803,38.69,416424.0
2024-08-19 14:00:00,39.65,39.68,39.63,39.65,380970.0,38.6998,38.7291,38.6803,38.6998,380970.0
2024-08-19 14:10:00,39.65,39.7,39.63,39.7,409113.0,38.6998,38.7486,38.6803,38.7486,409113.0
2024-08-19 14:20:00,39.7,39.71,39.67,39.69,401224.0,38.7486,38.7583,38.7193,38.7388,401224.0
2024-08-19 14:30:00,39.69,39.69,39.66,39.68,476896.0,38.7388,38.7388,38.7095,38.7291,476896.0
2024-08-19 14:40:00,39.68,39.72,39.67,39.7,309641.0,38.7291,38.7681,38.7193,38.7486,309641.0
2024-08-19 14:50:00,39.71,39.72,39.68,39.69,348679.0,38.7583,38.7681,38.7291,38.7388,348679.0
2024-08-19 15:00:00,39.68,39.69,39.64,39.68,392193.0,38.7291,38.7388,38.69,38.7291,392193.0
2024-08-19 15:10:00,39.68,39.7,39.67,39.69,329698.0,38.7291,38.7486,38.7193,38.7388,329698.0
2024-08-19 15:20:00,39.69,39.69,39.63,39.64,481563.0,38.7388,38.7388,38.6803,38.69,481563.0
2024-08-19 15:30:00,39.63,39.67,39.63,39.65,501731.0,38.6803,38.7193,38.6803,38.6998,501731.0
2024-08-19 15:40:00,39.65,39.73,39.63,39.71,801338.0,38.6998,38.7779,38.6803,38.7583,801338.0
2024-08-19 15:50:00,39.71,39.75,39.65,39.68,2481340.0,38.7583,38.7974,38.6998,38.7291,2481340.0
2024-08-20 09:30:00,39.12,39.24,38.4,38.55,4335842.0,38.1825,38.2996,37.4797,37.6261,4335842.0
2024-08-20 09:40:00,38.56,38.73,38.34,38.43,3047524.0,37.6359,37.8018,37.4212,37.509,3047524.0
2024-08-20 09:50:00,38.43,38.73,38.42,38.64,1505679.0,37.509,37.8018,37.4993,37.714,1505679.0
2024-08-20 10:00:00,38.64,38.79,38.6,38.71,1330005.0,37.714,37.8604,37.6749,37.7823,1330005.0
2024-08-20 10:10:00,38.7,38.74,38.66,38.69,837088.0,37.7725,37.8116,37.7335,37.7628,837088.0
2024-08-20 10:20:00,38.69,38.79,38.65,38.77,1119633.0,37.7628,37.8604,37.7237,37.8409,1119633.0
2024-08-20 10:30:00,38.77,38.96,38.77,38.96,1053173.0,37.8409,38.0263,37.8409,38.0263,1053173.0
2024-08-20 10:40:00,38.96,38.99,38.88,38.88,622328.0,38.0263,38.0556,37.9482,37.9482,622328.0
2024-08-20 10:50:00,38.89,38.93,38.84,38.87,1313982.0,37.958,37.997,37.9092,37.9385,1313982.0
2024-08-20 11:00:00,38.88,38.96,38.84,38.95,908602.0,37.9482,38.0263,37.9092,38.0166,908602.0
2024-08-20 11:10:00,38.95,38.95,38.84,38.85,520098.0,38.0166,38.0166,37.9092,37.9189,520098.0
2024-08-20 11:20:00,38.84,38.87,38.79,38.8,534843.0,37.9092,37.9385,37.8604,37.8701,534843.0
2024-08-20 11:30:00,38.79,38.8,38.74,38.76,546651.0,37.8604,37.8701,37.8116,37.8311,546651.0
2024-08-20 11:40:00,38.76,38.78,38.73,38.74,502607.0,37.8311,37.8506,37.8018,37.8116,502607.0
2024-08-20 11:50:00,38.74,38.84,38.72,38.83,598889.0,37.8116,37.9092,37.7921,37.8994,598889.0
2024-08-20 12:00:00,38.83,38.85,38.73,38.74,936575.0,37.8994,37.9189,37.8018,37.8116,936575.0
2024-08-20 12:10:00,38.74,38.86,38.74,38.82,595808.0,37.8116,37.9287,37.8116,37.8897,595808.0
2024-08-20 12:20:00,38.82,38.86,38.79,38.85,328051.0,37.8897,37.9287,37.8604,37.9189,328051.0
2024-08-20 12:30:00,38.84,38.86,38.83,38.84,272465.0,37.9092,37.9287,37.8994,37.9092,272465.0
2024-08-20 12:40:00,38.84,38.87,38.83,38.86,274390.0,37.9092,37.9385,37.8994,37.9287,274390.0
2024-08-20 12:50:00,38.86,38.86,38.8,38.8,365738.0,37.9287,37.9287,37.8701,37.8701,365738.0
2024-08-20 13:00:00,38.8,38.82,38.75,38.82,600352.0,37.8701,37.8897,37.8213,37.8897,600352.0
2024-08-20 13:10:00,38.82,38.82,38.78,38.8,294126.0,37.8897,37.8897,37.8506,37.8701,294126.0
2024-08-20 13:20:00,38.8,38.83,38.77,38.77,273952.0,37.8701,37.8994,37.8409,37.8409,273952.0
2024-08-20 13:30:00,38.78,38.78,38.7,38.75,477759.0,37.8506,37.8506,37.7725,37.8213,477759.0
2024-08-20 13:40:00,38.75,38.81,38.75,38.8,312898.0,37.8213,37.8799,37.8213,37.8701,312898.0
2024-08-20 13:50:00,38.79,38.82,38.76,38.79,286152.0,37.8604,37.8897,37.8311,37.8604,286152.0
2024-08-20 14:00:00,38.78,38.83,38.77,38.83,306068.0,37.8506,37.8994,37.8409,37.8994,306068.0
2024-08-20 14:10:00,38.82,38.9,38.82,38.88,463321.0,37.8897,37.9677,37.8897,37.9482,463321.0
2024-08-20 14:20:00,38.88,38.89,38.85,38.86,294142.0,37.9482,37.958,37.9189,37.9287,294142.0
2024-08-20 14:30:00,38.87,38.87,38.75,38.77,753664.0,37.9385,37.9385,37.8213,37.8409,753664.0
2024-08-20 14:40:00,38.77,38.78,38.74,38.77,464621.0,37.8409,37.8506,37.8116,37.8409,464621.0
2024-08-20 14:50:00,38.77,38.8,38.71,38.75,484379.0,37.8409,37.8701,37.7823,37.8213,484379.0
2024-08-20 15:00:00,38.75,38.79,38.74,38.77,478445.0,37.8213,37.8604,37.8116,37.8409,478445.0
2024-08-20 15:10:00,38.77,38.8,38.76,38.78,406306.0,37.8409,37.8701,37.8311,37.8506,406306.0
2024-08-20 15:20:00,38.79,38.81,38.76,38.8,539137.0,37.8604,37.8799,37.8311,37.8701,539137.0
2024-08-20 15:30:00,38.8,38.8,38.75,38.79,666123.0,37.8701,37.8701,37.8213,37.8604,666123.0
2024-08-20 15:40:00,38.79,38.8,38.68,38.72,1170924.0,37.8604,37.8701,37.753,37.7921,1170924.0
2024-08-20 15:50:00,38.72,38.75,38.68,38.7,2269156.0,37.7921,37.8213,37.753,37.7725,2269156.0
2024-08-21 09:30:00,38.87,39.0,38.86,38.89,1235860.0,37.9385,38.0654,37.9287,37.958,1235860.0
2024-08-21 09:40:00,38.88,38.88,38.63,38.66,854966.0,37.9482,37.9482,37.7042,37.7335,854966.0
2024-08-21 09:50:00,38.66,38.68,38.61,38.66,473546.0,37.7335,37.753,37.6847,37.7335,473546.0
2024-08-21 10:00:00,38.66,38.67,38.5,38.55,889170.0,37.7335,37.7433,37.5773,37.6261,889170.0
2024-08-21 10:10:00,38.55,38.57,38.38,38.54,867814.0,37.6261,37.6457,37.4602,37.6164,867814.0
2024-08-21 10:20:00,38.55,38.56,38.5,38.54,400532.0,37.6261,37.6359,37.5773,37.6164,400532.0
2024-08-21 10:30:00,38.55,38.59,38.5,38.53,589598.0,37.6261,37.6652,37.5773,37.6066,589598.0
2024-08-21 10:40:00,38.53,38.6,38.5,38.5,666038.0,37.6066,37.6749,37.5773,37.5773,666038.0
2024-08-21 10:50:00,38.51,38.51,38.38,38.48,662099.0,37.5871,37.5871,37.4602,37.5578,662099.0
2024-08-21 11:00:00,38.48,38.51,38.43,38.43,559004.0,37.5578,37.5871,37.509,37.509,559004.0
2024-08-21 11:10:00,38.43,38.47,38.39,38.41,849008.0,37.509,37.5481,37.47,37.4895,849008.0
2024-08-21 11:20:00,38.41,38.49,38.41,38.48,498365.0,37.4895,37.5676,37.4895,37.5578,498365.0
2024-08-21 11:30:00,38.49,38.51,38.44,38.5,570540.0,37.5676,37.5871,37.5188,37.5773,570540.0
2024-08-21 11:40:00,38.5,38.55,38.46,38.46,804434.0,37.5773,37.6261,37.5383,37.5383,804434.0
2024-08-21 11:50:00,38.47,38.59,38.46,38.54,988666.0,37.5481,37.6652,37.5383,37.6164,988666.0
2024-08-21 12:00:00,38.54,38.58,38.51,38.55,397484.0,37.6164,37.6554,37.5871,37.6261,397484.0
2024-08-21 12:10:00,38.56,38.58,38.53,38.57,321034.0,37.6359,37.6554,37.6066,37.6457,321034.0
2024-08-21 12:20:00,38.57,38.63,38.56,38.63,613606.0,37.6457,37.7042,37.6359,37.7042,613606.0
2024-08-21 12:30:00,38.63,38.66,38.59,38.64,604170.0,37.7042,37.7335,37.6652,37.714,604170.0
2024-08-21 12:40:00,38.64,38.67,38.63,38.65,370462.0,37.714,37.7433,37.7042,37.7237,370462.0
2024-08-21 12:50:00,38.65,38.65,38.61,38.63,351370.0,37.7237,37.7237,37.6847,37.7042,351370.0
2024-08-21 13:00:00,38.63,38.64,38.61,38.62,204359.0,37.7042,37.714,37.6847,37.6945,204359.0
2024-08-21 13:10:00,38.62,38.66,38.61,38.64,270210.0,37.6945,37.7335,37.6847,37.714,270210.0
2024-08-21 13:20:00,38.64,38.64,38.61,38.62,292412.0,37.714,37.714,37.6847,37.6945,292412.0
2024-08-21 13:30:00,38.62,38.62,38.56,38.61,391684.0,37.6945,37.6945,37.6359,37.6847,391684.0
2024-08-21 13:40:00,38.6,38.62,38.57,38.6,687717.0,37.6749,37.6945,37.6457,37.6749,687717.0
2024-08-21 13:50:00,38.6,38.61,38.55,38.56,326821.0,37.6749,37.6847,37.6261,37.6359,326821.0
2024-08-21 14:00:00,38.56,38.63,38.55,38.63,630521.0,37.6359,37.7042,37.6261,37.7042,630521.0
2024-08-21 14:10:00,38.62,38.68,38.62,38.67,573948.0,37.6945,37.753,37.6945,37.7433,573948.0
2024-08-21 14:20:00,38.67,38.68,38.63,38.65,449680.0,37.7433,37.753,37.7042,37.7237,449680.0
2024-08-21 14:30:00,38.66,38.67,38.6,38.65,918457.0,37.7335,37.7433,37.6749,37.7237,918457.0
2024-08-21 14:40:00,38.65,38.69,38.63,38.66,1051885.0,37.7237,37.7628,37.7042,37.7335,1051885.0
2024-08-21 14:50:00,38.66,38.68,38.62,38.66,586129.0,37.7335,37.753,37.6945,37.7335,586129.0
2024-08-21 15:00:00,38.65,38.67,38.62,38.64,426496.0,37.7237,37.7433,37.6945,37.714,426496.0
2024-08-21 15:10:00,38.64,38.66,38.58,38.59,564748.0,37.714,37.7335,37.6554,37.6652,564748.0
2024-08-21 15:20:00,38.59,38.6,38.54,38.57,698676.0,37.6652,37.6749,37.6164,37.6457,698676.0
2024-08-21 15:30:00,38.56,38.67,38.54,38.66,873742.0,37.6359,37.7433,37.6164,37.7335,873742.0
2024-08-21 15:40:00,38.66,38.7,38.64,38.68,1102629.0,37.7335,37.7725,37.714,37.753,1102629.0
2024-08-21 15:50:00,38.68,38.76,38.63,38.73,2700694.0,37.753,37.8311,37.7042,37.8018,2700694.0
2024-08-22 09:30:00,38.78,38.91,38.69,38.76,1053287.0,37.8506,37.9775,37.7628,37.8311,1053287.0
2024-08-22 09:40:00,38.76,38.81,38.58,38.66,656609.0,37.8311,37.8799,37.6554,37.7335,656609.0
2024-08-22 09:50:00,38.65,38.76,38.56,38.73,481836.0,37.7237,37.8311,37.6359,37.8018,481836.0
2024-08-22 10:00:00,38.73,38.78,38.66,38.68,603247.0,37.8018,37.8506,37.7335,37.753,603247.0
2024-08-22 10:10:00,38.68,38.68,38.6,38.61,369670.0,37.753,37.753,37.6749,37.6847,369670.0
2024-08-22 10:20:00,38.61,38.66,38.58,38.65,597342.0,37.6847,37.7335,37.6554,37.7237,597342.0
2024-08-22 10:30:00,38.64,38.69,38.63,38.68,924054.0,37.714,37.7628,37.7042,37.753,924054.0
2024-08-22 10:40:00,38.69,38.77,38.64,38.74,747250.0,37.7628,37.8409,37.714,37.8116,747250.0
2024-08-22 10:50:00,38.74,38.8,38.7,38.79,337388.0,37.8116,37.8701,37.7725,37.8604,337388.0
2024-08-22 11:00:00,38.79,38.87,38.78,38.82,451576.0,37.8604,37.9385,37.8506,37.8897,451576.0
2024-08-22 11:10:00,38.81,38.85,38.76,38.78,383054.0,37.8799,37.9189,37.8311,37.8506,383054.0
2024-08-22 11:20:00,38.77,38.83,38.74,38.82,374985.0,37.8409,37.8994,37.8116,37.8897,374985.0
2024-08-22 11:30:00,38.81,38.92,38.81,38.91,585477.0,37.8799,37.9873,37.8799,37.9775,585477.0
2024-08-22 11:40:00,38.91,38.94,38.85,38.87,527279.0,37.9775,38.0068,37.9189,37.9385,527279.0
2024-08-22 11:50:00,38.88,38.93,38.84,38.86,435985.0,37.9482,37.997,37.9092,37.9287,435985.0
2024-08-22 12:00:00,38.86,38.94,38.85,38.94,313533.0,37.9287,38.0068,37.9189,38.0068,313533.0
2024-08-22 12:10:00,38.94,38.96,38.92,38.94,343511.0,38.0068,38.0263,37.9873,38.0068,343511.0
2024-08-22 12:20:00,38.94,39.01,38.94,38.97,545318.0,38.0068,38.0751,38.0068,38.0361,545318.0
2024-08-22 12:30:00,38.96,39.04,38.94,39.02,419002.0,38.0263,38.1044,38.0068,38.0849,419002.0
2024-08-22 12:40:00,39.03,39.07,38.99,39.01,626481.0,38.0946,38.1337,38.0556,38.0751,626481.0
2024-08-22 12:50:00,39.02,39.04,38.95,38.99,279694.0,38.0849,38.1044,38.0166,38.0556,279694.0
2024-08-22 13:00:00,39.0,39.0,38.95,38.98,218006.0,38.0654,38.0654,38.0166,38.0458,218006.0
2024-08-22 13:10:00,38.98,39.12,38.98,39.11,723548.0,38.0458,38.1825,38.0458,38.1727,723548.0
2024-08-22 13:20:00,39.11,39.13,38.99,38.99,450359.0,38.1727,38.1922,38.0556,38.0556,450359.0
2024-08-22 13:30:00,38.99,39.04,38.92,39.0,455600.0,38.0556,38.1044,37.9873,38.0654,455600.0
2024-08-22 13:40:00,39.0,39.04,38.96,38.98,317863.0,38.0654,38.1044,38.0263,38.0458,317863.0
2024-08-22 13:50:00,38.98,39.02,38.94,38.98,337981.0,38.0458,38.0849,38.0068,38.0458,337981.0
2024-08-22 14:00:00,38.98,39.12,38.96,39.12,429572.0,38.0458,38.1825,38.0263,38.1825,429572.0
2024-08-22 14:10:00,39.12,39.25,39.11,39.25,928769.0,38.1825,38.3094,38.1727,38.3094,928769.0
2024-08-22 14:20:00,39.25,39.26,39.12,39.22,1122515.0,38.3094,38.3191,38.1825,38.2801,1122515.0
2024-08-22 14:30:00,39.22,39.26,39.19,39.26,634867.0,38.2801,38.3191,38.2508,38.3191,634867.0
2024-08-22 14:40:00,39.26,39.28,39.22,39.23,425240.0,38.3191,38.3386,38.2801,38.2898,425240.0
2024-08-22 14:50:00,39.23,39.27,39.2,39.22,399058.0,38.2898,38.3289,38.2606,38.2801,399058.0
2024-08-22 15:00:00,39.22,39.26,39.2,39.23,495829.0,38.2801,38.3191,38.2606,38.2898,495829.0
2024-08-22 15:10:00,39.23,39.29,39.2,39.23,656667.0,38.2898,38.3484,38.2606,38.2898,656667.0
2024-08-22 15:20:00,39.23,39.26,39.17,39.2,785341.0,38.2898,38.3191,38.2313,38.2606,785341.0
2024-08-22 15:30:00,39.2,39.29,39.19,39.23,1703213.0,38.2606,38.3484,38.2508,38.2898,1703213.0
2024-08-22 15:40:00,39.23,39.26,39.19,39.21,1432083.0,38.2898,38.3191,38.2508,38.2703,1432083.0
2024-08-22 15:50:00,39.21,39.27,39.12,39.25,3471664.0,38.2703,38.3289,38.1825,38.3094,3471664.0
2024-08-23 09:30:00,39.27,39.54,39.27,39.46,2109201.0,38.3289,38.5924,38.3289,38.5143,2109201.0
2024-08-23 09:40:00,39.45,39.52,39.43,39.48,716065.0,38.5046,38.5729,38.485,38.5338,716065.0
2024-08-23 09:50:00,39.48,39.54,39.41,39.52,709830.0,38.5338,38.5924,38.4655,38.5729,709830.0
2024-08-23 10:00:00,39.52,39.76,39.52,39.76,1362318.0,38.5729,38.8071,38.5729,38.8071,1362318.0
2024-08-23 10:10:00,39.76,39.85,39.63,39.68,797647.0,38.8071,38.895,38.6803,38.7291,797647.0
2024-08-23 10:20:00,39.68,39.85,39.67,39.84,1205157.0,38.7291,38.895,38.7193,38.8852,1205157.0
2024-08-23 10:30:00,39.85,39.86,39.7,39.8,560091.0,38.895,38.9047,38.7486,38.8462,560091.0
2024-08-23 10:40:00,39.8,39.92,39.75,39.78,722039.0,38.8462,38.9633,38.7974,38.8267,722039.0
2024-08-23 10:50:00,39.77,39.9,39.76,39.88,757558.0,38.8169,38.9438,38.8071,38.9243,757558.0
2024-08-23 11:00:00,39.88,39.98,39.82,39.98,1074084.0,38.9243,39.0219,38.8657,39.0219,1074084.0
2024-08-23 11:10:00,39.98,40.17,39.93,40.16,1813990.0,39.0219,39.2073,38.9731,39.1976,1813990.0
2024-08-23 11:20:00,40.16,40.17,40.03,40.12,841283.0,39.1976,39.2073,39.0707,39.1585,841283.0
2024-08-23 11:30:00,40.12,40.15,40.02,40.03,948906.0,39.1585,39.1878,39.0609,39.0707,948906.0
2024-08-23 11:40:00,40.02,40.03,39.81,39.88,1325100.0,39.0609,39.0707,38.8559,38.9243,1325100.0
2024-08-23 11:50:00,39.88,39.94,39.76,39.76,1527918.0,38.9243,38.9828,38.8071,38.8071,1527918.0
2024-08-23 12:00:00,39.76,39.77,39.57,39.6,645378.0,38.8071,38.8169,38.6217,38.651,645378.0
2024-08-23 12:10:00,39.6,39.61,39.45,39.52,507259.0,38.651,38.6607,38.5046,38.5729,507259.0
2024-08-23 12:20:00,39.52,39.52,39.39,39.42,525581.0,38.5729,38.5729,38.446,38.4753,525581.0
2024-08-23 12:30:00,39.42,39.61,39.4,39.58,606162.0,38.4753,38.6607,38.4558,38.6315,606162.0
2024-08-23 12:40:00,39.58,39.58,39.49,39.55,601037.0,38.6315,38.6315,38.5436,38.6022,601037.0
2024-08-23 12:50:00,39.55,39.75,39.55,39.7,566925.0,38.6022,38.7974,38.6022,38.7486,566925.0
2024-08-23 13:00:00,39.7,39.73,39.64,39.65,357626.0,38.7486,38.7779,38.69,38.6998,357626.0
2024-08-23 13:10:00,39.65,39.74,39.64,39.7,354755.0,38.6998,38.7876,38.69,38.7486,354755.0
2024-08-23 13:20:00,39.7,39.77,39.7,39.72,315628.0,38.7486,38.8169,38.7486,38.7681,315628.0
2024-08-23 13:30:00,39.72,39.73,39.67,39.71,651864.0,38.7681,38.7779,38.7193,38.7583,651864.0
2024-08-23 13:40:00,39.71,39.74,39.61,39.62,634157.0,38.7583,38.7876,38.6607,38.6705,634157.0
2024-08-23 13:50:00,39.63,39.65,39.58,39.62,555844.0,38.6803,38.6998,38.6315,38.6705,555844.0
2024-08-23 14:00:00,39.62,39.66,39.55,39.57,362718.0,38.6705,38.7095,38.6022,38.6217,362718.0
2024-08-23 14:10:00,39.57,39.71,39.56,39.71,387144.0,38.6217,38.7583,38.6119,38.7583,387144.0
2024-08-23 14:20:00,39.71,39.72,39.66,39.68,476601.0,38.7583,38.7681,38.7095,38.7291,476601.0
2024-08-23 14:30:00,39.68,39.72,39.65,39.7,562260.0,38.7291,38.7681,38.6998,38.7486,562260.0
2024-08-23 14:40:00,39.7,39.74,39.68,39.73,445401.0,38.7486,38.7876,38.7291,38.7779,445401.0
2024-08-23 14:50:00,39.73,39.75,39.67,39.7,468440.0,38.7779,38.7974,38.7193,38.7486,468440.0
2024-08-23 15:00:00,39.7,39.76,39.66,39.76,793371.0,38.7486,38.8071,38.7095,38.8071,793371.0
2024-08-23 15:10:00,39.76,39.79,39.74,39.77,573411.0,38.8071,38.8364,38.7876,38.8169,573411.0
2024-08-23 15:20:00,39.78,39.81,39.76,39.79,754094.0,38.8267,38.8559,38.8071,38.8364,754094.0
2024-08-23 15:30:00,39.79,39.8,39.74,39.76,776837.0,38.8364,38.8462,38.7876,38.8071,776837.0
2024-08-23 15:40:00,39.75,39.82,39.73,39.78,1215124.0,38.7974,38.8657,38.7779,38.8267,1215124.0
2024-08-23 15:50:00,39.79,39.9,39.76,39.77,3225621.0,38.8364,38.9438,38.8071,38.8169,3225621.0
2024-08-26 09:30:00,40.0,40.2,39.92,39.92,1902678.0,39.0414,39.2366,38.9633,38.9633,1902678.0
2024-08-26 09:40:00,39.93,40.0,39.9,39.99,645251.0,38.9731,39.0414,38.9438,39.0316,645251.0
2024-08-26 09:50:00,39.99,40.0,39.83,39.89,680872.0,39.0316,39.0414,38.8755,38.934,680872.0
2024-08-26 10:00:00,39.89,39.92,39.79,39.91,1219943.0,38.934,38.9633,38.8364,38.9535,1219943.0
2024-08-26 10:10:00,39.92,39.92,39.85,39.86,370751.0,38.9633,38.9633,38.895,38.9047,370751.0
2024-08-26 10:20:00,39.86,39.87,39.79,39.86,341091.0,38.9047,38.9145,38.8364,38.9047,341091.0
2024-08-26 10:30:00,39.87,39.91,39.82,39.85,590266.0,38.9145,38.9535,38.8657,38.895,590266.0
2024-08-26 10:40:00,39.85,39.87,39.8,39.83,461922.0,38.895,38.9145,38.8462,38.8755,461922.0
2024-08-26 10:50:00,39.82,39.85,39.77,39.77,874159.0,38.8657,38.895,38.8169,38.8169,874159.0
2024-08-26 11:00:00,39.77,39.79,39.7,39.73,611257.0,38.8169,38.8364,38.7486,38.7779,611257.0
2024-08-26 11:10:00,39.73,39.78,39.72,39.76,335568.0,38.7779,38.8267,38.7681,38.8071,335568.0
2024-08-26 11:20:00,39.75,39.76,39.66,39.7,426522.0,38.7974,38.8071,38.7095,38.7486,426522.0
2024-08-26 11:30:00,39.7,39.74,39.67,39.73,410728.0,38.7486,38.7876,38.7193,38.7779,410728.0
2024-08-26 11:40:00,39.74,39.79,39.68,39.73,587896.0,38.7876,38.8364,38.7291,38.7779,587896.0
2024-08-26 11:50:00,39.73,39.75,39.69,39.73,1222326.0,38.7779,38.7974,38.7388,38.7779,1222326.0
2024-08-26 12:00:00,39.73,39.78,39.7,39.77,1364593.0,38.7779,38.8267,38.7486,38.8169,1364593.0
2024-08-26 12:10:00,39.78,39.87,39.77,39.86,1180958.0,38.8267,38.9145,38.8169,38.9047,1180958.0
2024-08-26 12:20:00,39.87,39.93,39.85,39.87,1751523.0,38.9145,38.9731,38.895,38.9145,1751523.0
2024-08-26 12:30:00,39.86,39.89,39.85,39.88,757129.0,38.9047,38.934,38.895,38.9243,757129.0
2024-08-26 12:40:00,39.89,39.89,39.84,39.88,1096810.0,38.934,38.934,38.8852,38.9243,1096810.0
2024-08-26 12:50:00,39.87,39.92,39.87,39.91,1898074.0,38.9145,38.9633,38.9145,38.9535,1898074.0
2024-08-26 13:00:00,39.91,39.96,39.86,39.89,887302.0,38.9535,39.0023,38.9047,38.934,887302.0
2024-08-26 13:10:00,39.89,39.91,39.86,39.89,954925.0,38.934,38.9535,38.9047,38.934,954925.0
2024-08-26 13:20:00,39.89,39.91,39.88,39.9,487123.0,38.934,38.9535,38.9243,38.9438,487123.0
2024-08-26 13:30:00,39.9,39.9,39.83,39.84,958443.0,38.9438,38.9438,38.8755,38.8852,958443.0
2024-08-26 13:40:00,39.83,39.86,39.8,39.84,2260953.0,38.8755,38.9047,38.8462,38.8852,2260953.0
2024-08-26 13:50:00,39.84,39.92,39.81,39.91,620415.0,38.8852,38.9633,38.8559,38.9535,620415.0
2024-08-26 14:00:00,39.91,39.96,39.88,39.89,396553.0,38.9535,39.0023,38.9243,38.934,396553.0
2024-08-26 14:10:00,39.88,39.93,39.87,39.91,750134.0,38.9243,38.9731,38.9145,38.9535,750134.0
2024-08-26 14:20:00,39.91,39.97,39.9,39.93,348529.0,38.9535,39.0121,38.9438,38.9731,348529.0
2024-08-26 14:30:00,39.94,39.98,39.92,39.95,265460.0,38.9828,39.0219,38.9633,38.9926,265460.0
2024-08-26 14:40:00,39.95,39.96,39.9,39.91,512461.0,38.9926,39.0023,38.9438,38.9535,512461.0
2024-08-26 14:50:00,39.91,39.93,39.9,39.91,291551.0,38.9535,38.9731,38.9438,38.9535,291551.0
2024-08-26 15:00:00,39.91,39.92,39.84,39.87,1148203.0,38.9535,38.9633,38.8852,38.9145,1148203.0
2024-08-26 15:10:00,39.87,39.9,39.85,39.88,752960.0,38.9145,38.9438,38.895,38.9243,752960.0
2024-08-26 15:20:00,39.88,39.9,39.84,39.84,881674.0,38.9243,38.9438,38.8852,38.8852,881674.0
2024-08-26 15:30:00,39.84,39.92,39.83,39.9,932944.0,38.8852,38.9633,38.8755,38.9438,932944.0
2024-08-26 15:40:00,39.91,39.97,39.9,39.96,1216697.0,38.9535,39.0121,38.9438,39.0023,1216697.0
2024-08-26 15:50:00,39.96,39.97,39.85,39.92,3562089.0,39.0023,39.0121,38.895,38.9633,3562089.0
2024-08-27 09:30:00,40.0,40.13,39.93,39.95,1325499.0,39.0414,39.1683,38.9731,38.9926,1325499.0
2024-08-27 09:40:00,39.96,40.07,39.95,40.02,694105.0,39.0023,39.1097,38.9926,39.0609,694105.0
2024-08-27 09:50:00,40.02,40.03,39.89,39.93,1102049.0,39.0609,39.0707,38.934,38.9731,1102049.0
2024-08-27 10:00:00,39.93,40.0,39.89,39.93,553144.0,38.9731,39.0414,38.934,38.9731,553144.0
2024-08-27 10:10:00,39.93,39.94,39.85,39.94,716203.0,38.9731,38.9828,38.895,38.9828,716203.0
2024-08-27 10:20:00,39.93,39.98,39.91,39.96,557605.0,38.9731,39.0219,38.9535,39.0023,557605.0
2024-08-27 10:30:00,39.96,40.0,39.92,39.93,418343.0,39.0023,39.0414,38.9633,38.9731,418343.0
2024-08-27 10:40:00,39.93,39.97,39.89,39.97,505966.0,38.9731,39.0121,38.934,39.0121,505966.0
2024-08-27 10:50:00,39.97,40.01,39.95,39.98,555260.0,39.0121,39.0511,38.9926,39.0219,555260.0
2024-08-27 11:00:00,39.98,40.0,39.95,39.96,348510.0,39.0219,39.0414,38.9926,39.0023,348510.0
2024-08-27 11:10:00,39.96,39.97,39.86,39.87,596649.0,39.0023,39.0121,38.9047,38.9145,596649.0
2024-08-27 11:20:00,39.88,39.9,39.83,39.87,340650.0,38.9243,38.9438,38.8755,38.9145,340650.0
2024-08-27 11:30:00,39.86,39.87,39.82,39.87,454205.0,38.9047,38.9145,38.8657,38.9145,454205.0
2024-08-27 11:40:00,39.87,39.87,39.82,39.82,439020.0,38.9145,38.9145,38.8657,38.8657,439020.0
2024-08-27 11:50:00,39.83,39.83,39.79,39.8,366461.0,38.8755,38.8755,38.8364,38.8462,366461.0
2024-08-27 12:00:00,39.8,39.81,39.73,39.75,511802.0,38.8462,38.8559,38.7779,38.7974,511802.0
2024-08-27 12:10:00,39.75,39.78,39.7,39.71,355726.0,38.7974,38.8267,38.7486,38.7583,355726.0
2024-08-27 12:20:00,39.71,39.73,39.65,39.65,409101.0,38.7583,38.7779,38.6998,38.6998,409101.0
2024-08-27 12:30:00,39.66,39.67,39.63,39.66,483562.0,38.7095,38.7193,38.6803,38.7095,483562.0
2024-08-27 12:40:00,39.66,39.67,39.61,39.66,551996.0,38.7095,38.7193,38.6607,38.7095,551996.0
2024-08-27 12:50:00,39.65,39.69,39.65,39.68,366263.0,38.6998,38.7388,38.6998,38.7291,366263.0
2024-08-27 13:00:00,39.68,39.78,39.67,39.77,391323.0,38.7291,38.8267,38.7193,38.8169,391323.0
2024-08-27 13:10:00,39.77,39.77,39.72,39.75,248923.0,38.8169,38.8169,38.7681,38.7974,248923.0
2024-08-27 13:20:00,39.75,39.81,39.74,39.81,391706.0,38.7974,38.8559,38.7876,38.8559,391706.0
2024-08-27 13:30:00,39.8,39.84,39.79,39.83,222887.0,38.8462,38.8852,38.8364,38.8755,222887.0
2024-08-27 13:40:00,39.83,39.85,39.81,39.81,278449.0,38.8755,38.895,38.8559,38.8559,278449.0
2024-08-27 13:50:00,39.82,39.82,39.75,39.79,321438.0,38.8657,38.8657,38.7974,38.8364,321438.0
2024-08-27 14:00:00,39.78,39.79,39.76,39.77,173153.0,38.8267,38.8364,38.8071,38.8169,173153.0
2024-08-27 14:10:00,39.76,39.79,39.72,39.73,375886.0,38.8071,38.8364,38.7681,38.7779,375886.0
2024-08-27 14:20:00,39.73,39.74,39.68,39.71,347667.0,38.7779,38.7876,38.7291,38.7583,347667.0
2024-08-27 14:30:00,39.7,39.73,39.68,39.7,349793.0,38.7486,38.7779,38.7291,38.7486,349793.0
2024-08-27 14:40:00,39.7,39.71,39.66,39.66,341526.0,38.7486,38.7583,38.7095,38.7095,341526.0
2024-08-27 14:50:00,39.66,39.71,39.66,39.68,461560.0,38.7095,38.7583,38.7095,38.7291,461560.0
2024-08-27 15:00:00,39.68,39.71,39.68,39.7,390116.0,38.7291,38.7583,38.7291,38.7486,390116.0
2024-08-27 15:10:00,39.69,39.7,39.66,39.69,896085.0,38.7388,38.7486,38.7095,38.7388,896085.0
2024-08-27 15:20:00,39.69,39.74,39.65,39.73,1349379.0,38.7388,38.7876,38.6998,38.7779,1349379.0
2024-08-27 15:30:00,39.74,39.77,39.67,39.69,1686672.0,38.7876,38.8169,38.7193,38.7388,1686672.0
2024-08-27 15:40:00,39.69,39.75,39.62,39.65,1961652.0,38.7388,38.7974,38.6705,38.6998,1961652.0
2024-08-27 15:50:00,39.65,39.75,39.63,39.67,3238889.0,38.6998,38.7974,38.6803,38.7193,3238889.0
2024-08-28 09:30:00,39.34,39.62,39.33,39.6,1922909.0,38.3972,38.6705,38.3874,38.651,1922909.0
2024-08-28 09:40:00,39.6,39.88,39.58,39.84,882859.0,38.651,38.9243,38.6315,38.8852,882859.0
2024-08-28 09:50:00,39.84,39.99,39.79,39.84,1447102.0,38.8852,39.0316,38.8364,38.8852,1447102.0
2024-08-28 10:00:00,39.84,39.92,39.76,39.88,833823.0,38.8852,38.9633,38.8071,38.9243,833823.0
2024-08-28 10:10:00,39.88,39.9,39.82,39.86,652956.0,38.9243,38.9438,38.8657,38.9047,652956.0
2024-08-28 10:20:00,39.85,39.9,39.79,39.82,509088.0,38.895,38.9438,38.8364,38.8657,509088.0
2024-08-28 10:30:00,39.82,39.95,39.8,39.94,516812.0,38.8657,38.9926,38.8462,38.9828,516812.0
2024-08-28 10:40:00,39.94,40.02,39.92,40.02,1128019.0,38.9828,39.0609,38.9633,39.0609,1128019.0
2024-08-28 10:50:00,40.02,40.1,39.94,40.08,890367.0,39.0609,39.139,38.9828,39.1195,890367.0
2024-08-28 11:00:00,40.08,40.25,40.07,40.23,1033020.0,39.1195,39.2854,39.1097,39.2659,1033020.0
2024-08-28 11:10:00,40.24,40.27,40.13,40.17,1091794.0,39.2756,39.3049,39.1683,39.2073,1091794.0
2024-08-28 11:20:00,40.17,40.18,40.1,40.17,795326.0,39.2073,39.2171,39.139,39.2073,795326.0
2024-08-28 11:30:00,40.16,40.24,40.12,40.23,869798.0,39.1976,39.2756,39.1585,39.2659,869798.0
2024-08-28 11:40:00,40.22,40.22,40.1,40.12,924947.0,39.2561,39.2561,39.139,39.1585,924947.0
2024-08-28 11:50:00,40.12,40.17,40.11,40.15,576034.0,39.1585,39.2073,39.1488,39.1878,576034.0
2024-08-28 12:00:00,40.15,40.16,40.04,40.07,677664.0,39.1878,39.1976,39.0804,39.1097,677664.0
2024-08-28 12:10:00,40.06,40.08,40.0,40.02,532953.0,39.0999,39.1195,39.0414,39.0609,532953.0
2024-08-28 12:20:00,40.02,40.02,39.91,39.95,627427.0,39.0609,39.0609,38.9535,38.9926,627427.0
2024-08-28 12:30:00,39.94,39.95,39.87,39.92,509866.0,38.9828,38.9926,38.9145,38.9633,509866.0
2024-08-28 12:40:00,39.91,39.92,39.86,39.89,489904.0,38.9535,38.9633,38.9047,38.934,489904.0
2024-08-28 12:50:00,39.89,39.92,39.88,39.89,452018.0,38.934,38.9633,38.9243,38.934,452018.0
2024-08-28 13:00:00,39.88,39.91,39.77,39.77,423882.0,38.9243,38.9535,38.8169,38.8169,423882.0
2024-08-28 13:10:00,39.77,39.83,39.77,39.79,409766.0,38.8169,38.8755,38.8169,38.8364,409766.0
2024-08-28 13:20:00,39.79,39.83,39.77,39.82,427526.0,38.8364,38.8755,38.8169,38.8657,427526.0
2024-08-28 13:30:00,39.82,39.86,39.78,39.82,440891.0,38.8657,38.9047,38.8267,38.8657,440891.0
2024-08-28 13:40:00,39.82,39.85,39.76,39.77,345420.0,38.8657,38.895,38.8071,38.8169,345420.0
2024-08-28 13:50:00,39.76,39.78,39.66,39.68,643530.0,38.8071,38.8267,38.7095,38.7291,643530.0
2024-08-28 14:00:00,39.69,39.76,39.68,39.75,467306.0,38.7388,38.8071,38.7291,38.7974,467306.0
2024-08-28 14:10:00,39.75,39.75,39.7,39.71,378030.0,38.7974,38.7974,38.7486,38.7583,378030.0
2024-08-28 14:20:00,39.71,39.74,39.68,39.71,544621.0,38.7583,38.7876,38.7291,38.7583,544621.0
2024-08-28 14:30:00,39.71,39.72,39.67,39.7,413581.0,38.7583,38.7681,38.7193,38.7486,413581.0
2024-08-28 14:40:00,39.7,39.73,39.67,39.69,533288.0,38.7486,38.7779,38.7193,38.7388,533288.0
2024-08-28 14:50:00,39.69,39.85,39.68,39.85,784342.0,38.7388,38.895,38.7291,38.895,784342.0
2024-08-28 15:00:00,39.85,39.9,39.83,39.84,675814.0,38.895,38.9438,38.8755,38.8852,675814.0
2024-08-28 15:10:00,39.84,39.86,39.79,39.85,539351.0,38.8852,38.9047,38.8364,38.895,539351.0
2024-08-28 15:20:00,39.86,39.95,39.85,39.9,821613.0,38.9047,38.9926,38.895,38.9438,821613.0
2024-08-28 15:30:00,39.89,39.95,39.88,39.94,940342.0,38.934,38.9926,38.9243,38.9828,940342.0
2024-08-28 15:40:00,39.94,39.99,39.91,39.95,1202869.0,38.9828,39.0316,38.9535,38.9926,1202869.0
2024-08-28 15:50:00,39.95,40.05,39.93,39.95,3278332.0,38.9926,39.0902,38.9731,38.9926,3278332.0
2024-08-29 09:30:00,40.05,40.1,39.53,39.76,1692887.0,39.0902,39.139,38.5827,38.8071,1692887.0
2024-08-29 09:40:00,39.76,39.76,39.58,39.59,915276.0,38.8071,38.8071,38.6315,38.6412,915276.0
2024-08-29 09:50:00,39.59,39.75,39.54,39.75,660126.0,38.6412,38.7974,38.5924,38.7974,660126.0
2024-08-29 10:00:00,39.75,39.97,39.74,39.96,1457029.0,38.7974,39.0121,38.7876,39.0023,1457029.0
2024-08-29 10:10:00,39.96,40.05,39.9,40.04,992866.0,39.0023,39.0902,38.9438,39.0804,992866.0
2024-08-29 10:20:00,40.04,40.08,39.96,40.01,757916.0,39.0804,39.1195,39.0023,39.0511,757916.0
2024-08-29 10:30:00,40.01,40.02,39.88,39.93,578856.0,39.0511,39.0609,38.9243,38.9731,578856.0
2024-08-29 10:40:00,39.93,39.94,39.75,39.79,669703.0,38.9731,38.9828,38.7974,38.8364,669703.0
2024-08-29 10:50:00,39.79,39.89,39.77,39.88,659194.0,38.8364,38.934,38.8169,38.9243,659194.0
2024-08-29 11:00:00,39.88,39.94,39.87,39.91,662547.0,38.9243,38.9828,38.9145,38.9535,662547.0
2024-08-29 11:10:00,39.91,40.0,39.9,39.94,615697.0,38.9535,39.0414,38.9438,38.9828,615697.0
2024-08-29 11:20:00,39.94,40.01,39.91,40.0,658767.0,38.9828,39.0511,38.9535,39.0414,658767.0
2024-08-29 11:30:00,40.0,40.01,39.94,40.0,443224.0,39.0414,39.0511,38.9828,39.0414,443224.0
2024-08-29 11:40:00,39.99,40.08,39.96,40.08,384504.0,39.0316,39.1195,39.0023,39.1195,384504.0
2024-08-29 11:50:00,40.08,40.15,40.06,40.15,493192.0,39.1195,39.1878,39.0999,39.1878,493192.0
2024-08-29 12:00:00,40.15,40.22,40.14,40.2,640684.0,39.1878,39.2561,39.178,39.2366,640684.0
2024-08-29 12:10:00,40.2,40.21,40.15,40.2,443416.0,39.2366,39.2464,39.1878,39.2366,443416.0
2024-08-29 12:20:00,40.2,40.24,40.18,40.23,328960.0,39.2366,39.2756,39.2171,39.2659,328960.0
2024-08-29 12:30:00,40.23,40.23,40.16,40.18,270373.0,39.2659,39.2659,39.1976,39.2171,270373.0
2024-08-29 12:40:00,40.18,40.21,40.17,40.18,308624.0,39.2171,39.2464,39.2073,39.2171,308624.0
2024-08-29 12:50:00,40.18,40.23,40.17,40.23,387875.0,39.2171,39.2659,39.2073,39.2659,387875.0
2024-08-29 13:00:00,40.22,40.24,40.19,40.23,409301.0,39.2561,39.2756,39.2268,39.2659,409301.0
2024-08-29 13:10:00,40.23,40.25,40.19,40.22,552384.0,39.2659,39.2854,39.2268,39.2561,552384.0
2024-08-29 13:20:00,40.22,40.25,40.21,40.24,517408.0,39.2561,39.2854,39.2464,39.2756,517408.0
2024-08-29 13:30:00,40.25,40.25,40.18,40.22,519728.0,39.2854,39.2854,39.2171,39.2561,519728.0
2024-08-29 13:40:00,40.22,40.25,40.2,40.25,405203.0,39.2561,39.2854,39.2366,39.2854,405203.0
2024-08-29 13:50:00,40.25,40.26,40.23,40.23,541490.0,39.2854,39.2952,39.2659,39.2659,541490.0
2024-08-29 14:00:00,40.23,40.26,40.2,40.25,580646.0,39.2659,39.2952,39.2366,39.2854,580646.0
2024-08-29 14:10:00,40.25,40.3,40.24,40.29,411465.0,39.2854,39.3342,39.2756,39.3244,411465.0
2024-08-29 14:20:00,40.29,40.34,40.25,40.26,575496.0,39.3244,39.3732,39.2854,39.2952,575496.0
2024-08-29 14:30:00,40.26,40.29,40.11,40.14,907991.0,39.2952,39.3244,39.1488,39.178,907991.0
2024-08-29 14:40:00,40.14,40.18,40.08,40.16,569643.0,39.178,39.2171,39.1195,39.1976,569643.0
2024-08-29 14:50:00,40.16,40.18,40.07,40.16,533014.0,39.1976,39.2171,39.1097,39.1976,533014.0
2024-08-29 15:00:00,40.15,40.22,40.11,40.2,580279.0,39.1878,39.2561,39.1488,39.2366,580279.0
2024-08-29 15:10:00,40.2,40.26,40.17,40.25,973803.0,39.2366,39.2952,39.2073,39.2854,973803.0
2024-08-29 15:20:00,40.26,40.28,40.23,40.28,613589.0,39.2952,39.3147,39.2659,39.3147,613589.0
2024-08-29 15:30:00,40.28,40.32,40.25,40.28,842151.0,39.3147,39.3537,39.2854,39.3147,842151.0
2024-08-29 15:40:00,40.28,40.28,40.1,40.12,1145237.0,39.3147,39.3147,39.139,39.1585,1145237.0
2024-08-29 15:50:00,40.12,40.24,40.11,40.19,2571958.0,39.1585,39.2756,39.1488,39.2268,2571958.0
2024-08-30 09:30:00,40.17,40.3,40.13,40.3,1552087.0,39.2073,39.3342,39.1683,39.3342,1552087.0
2024-08-30 09:40:00,40.3,40.3,40.19,40.19,654534.0,39.3342,39.3342,39.2268,39.2268,654534.0
2024-08-30 09:50:00,40.19,40.33,40.17,40.3,858610.0,39.2268,39.3635,39.2073,39.3342,858610.0
2024-08-30 10:00:00,40.31,40.33,40.26,40.33,538824.0,39.344,39.3635,39.2952,39.3635,538824.0
2024-08-30 10:10:00,40.33,40.33,40.28,40.3,351771.0,39.3635,39.3635,39.3147,39.3342,351771.0
2024-08-30 10:20:00,40.3,40.34,40.29,40.34,431113.0,39.3342,39.3732,39.3244,39.3732,431113.0
2024-08-30 10:30:00,40.33,40.4,40.3,40.4,701971.0,39.3635,39.4318,39.3342,39.4318,701971.0
2024-08-30 10:40:00,40.4,40.45,40.35,40.44,406945.0,39.4318,39.4806,39.383,39.4708,406945.0
2024-08-30 10:50:00,40.44,40.47,40.39,40.42,644464.0,39.4708,39.5001,39.422,39.4513,644464.0
2024-08-30 11:00:00,40.41,40.48,40.41,40.44,420195.0,39.4416,39.5099,39.4416,39.4708,420195.0
2024-08-30 11:10:00,40.44,40.48,40.36,40.38,546577.0,39.4708,39.5099,39.3928,39.4123,546577.0
2024-08-30 11:20:00,40.37,40.39,40.27,40.29,751520.0,39.4025,39.422,39.3049,39.3244,751520.0
2024-08-30 11:30:00,40.29,40.31,40.22,40.27,705459.0,39.3244,39.344,39.2561,39.3049,705459.0
2024-08-30 11:40:00,40.27,40.3,40.25,40.29,513734.0,39.3049,39.3342,39.2854,39.3244,513734.0
2024-08-30 11:50:00,40.3,40.36,40.29,40.34,343836.0,39.3342,39.3928,39.3244,39.3732,343836.0
2024-08-30 12:00:00,40.34,40.4,40.3,40.38,372940.0,39.3732,39.4318,39.3342,39.4123,372940.0
2024-08-30 12:10:00,40.39,40.41,40.36,40.39,324758.0,39.422,39.4416,39.3928,39.422,324758.0
2024-08-30 12:20:00,40.38,40.42,40.32,40.34,372260.0,39.4123,39.4513,39.3537,39.3732,372260.0
2024-08-30 12:30:00,40.34,40.36,40.29,40.36,452407.0,39.3732,39.3928,39.3244,39.3928,452407.0
2024-08-30 12:40:00,40.35,40.38,40.33,40.37,301110.0,39.383,39.4123,39.3635,39.4025,301110.0
2024-08-30 12:50:00,40.37,40.47,40.36,40.46,383677.0,39.4025,39.5001,39.3928,39.4904,383677.0
2024-08-30 13:00:00,40.46,40.5,40.43,40.45,394251.0,39.4904,39.5294,39.4611,39.4806,394251.0
2024-08-30 13:10:00,40.45,40.52,40.44,40.5,675525.0,39.4806,39.5489,39.4708,39.5294,675525.0
2024-08-30 13:20:00,40.5,40.52,40.47,40.51,483104.0,39.5294,39.5489,39.5001,39.5392,483104.0
2024-08-30 13:30:00,40.5,40.53,40.45,40.52,437669.0,39.5294,39.5587,39.4806,39.5489,437669.0
2024-08-30 13:40:00,40.53,40.58,40.51,40.57,485262.0,39.5587,39.6075,39.5392,39.5977,485262.0
2024-08-30 13:50:00,40.57,40.58,40.55,40.57,313855.0,39.5977,39.6075,39.5782,39.5977,313855.0
2024-08-30 14:00:00,40.57,40.62,40.53,40.62,1199915.0,39.5977,39.6465,39.5587,39.6465,1199915.0
2024-08-30 14:10:00,40.62,40.63,40.59,40.59,462606.0,39.6465,39.6563,39.6172,39.6172,462606.0
2024-08-30 14:20:00,40.59,40.63,40.58,40.59,506895.0,39.6172,39.6563,39.6075,39.6172,506895.0
2024-08-30 14:30:00,40.59,40.63,40.59,40.63,329136.0,39.6172,39.6563,39.6172,39.6563,329136.0
2024-08-30 14:40:00,40.63,40.65,40.6,40.63,516498.0,39.6563,39.6758,39.627,39.6563,516498.0
2024-08-30 14:50:00,40.63,40.68,40.59,40.62,463518.0,39.6563,39.7051,39.6172,39.6465,463518.0
2024-08-30 15:00:00,40.62,40.64,40.61,40.61,514337.0,39.6465,39.666,39.6368,39.6368,514337.0
2024-08-30 15:10:00,40.61,40.63,40.58,40.61,580905.0,39.6368,39.6563,39.6075,39.6368,580905.0
2024-08-30 15:20:00,40.61,40.67,40.61,40.65,774064.0,39.6368,39.6953,39.6368,39.6758,774064.0
2024-08-30 15:30:00,40.65,40.69,40.6,40.69,1005530.0,39.6758,39.7149,39.627,39.7149,1005530.0
2024-08-30 15:40:00,40.69,40.72,40.66,40.7,822613.0,39.7149,39.7441,39.6856,39.7246,822613.0
2024-08-30 15:50:00,40.7,40.86,40.7,40.74,4491521.0,39.7246,39.8808,39.7246,39.7637,4491521.0
2024-09-03 09:30:00,40.58,40.84,40.55,40.77,2758629.0,39.6075,39.8613,39.5782,39.7929,2758629.0
2024-09-03 09:40:00,40.78,40.81,40.58,40.64,1549884.0,39.8027,39.832,39.6075,39.666,1549884.0
2024-09-03 09:50:00,40.64,40.68,40.55,40.66,1117551.0,39.666,39.7051,39.5782,39.6856,1117551.0
2024-09-03 10:00:00,40.68,40.68,40.35,40.41,1428424.0,39.7051,39.7051,39.383,39.4416,1428424.0
2024-09-03 10:10:00,40.41,40.43,40.33,40.35,961799.0,39.4416,39.4611,39.3635,39.383,961799.0
2024-09-03 10:20:00,40.35,40.39,40.26,40.3,960757.0,39.383,39.422,39.2952,39.3342,960757.0
2024-09-03 10:30:00,40.3,40.35,40.23,40.26,926149.0,39.3342,39.383,39.2659,39.2952,926149.0
2024-09-03 10:40:00,40.26,40.4,40.25,40.36,901297.0,39.2952,39.4318,39.2854,39.3928,901297.0
2024-09-03 10:50:00,40.36,40.48,40.35,40.48,624833.0,39.3928,39.5099,39.383,39.5099,624833.0
2024-09-03 11:00:00,40.48,40.65,40.44,40.62,1161606.0,39.5099,39.6758,39.4708,39.6465,1161606.0
2024-09-03 11:10:00,40.62,40.66,40.57,40.61,781090.0,39.6465,39.6856,39.5977,39.6368,781090.0
2024-09-03 11:20:00,40.61,40.77,40.6,40.77,739312.0,39.6368,39.7929,39.627,39.7929,739312.0
2024-09-03 11:30:00,40.77,40.77,40.66,40.68,678547.0,39.7929,39.7929,39.6856,39.7051,678547.0
2024-09-03 11:40:00,40.68,40.71,40.65,40.69,600207.0,39.7051,39.7344,39.6758,39.7149,600207.0
2024-09-03 11:50:00,40.69,40.78,40.67,40.78,561702.0,39.7149,39.8027,39.6953,39.8027,561702.0
2024-09-03 12:00:00,40.77,40.86,40.76,40.82,780444.0,39.7929,39.8808,39.7832,39.8417,780444.0
2024-09-03 12:10:00,40.82,40.84,40.75,40.76,571455.0,39.8417,39.8613,39.7734,39.7832,571455.0
2024-09-03 12:20:00,40.77,40.81,40.7,40.73,630183.0,39.7929,39.832,39.7246,39.7539,630183.0
2024-09-03 12:30:00,40.73,40.76,40.71,40.75,492689.0,39.7539,39.7832,39.7344,39.7734,492689.0
2024-09-03 12:40:00,40.75,40.84,40.73,40.79,451450.0,39.7734,39.8613,39.7539,39.8125,451450.0
2024-09-03 12:50:00,40.8,40.86,40.79,40.83,468005.0,39.8222,39.8808,39.8125,39.8515,468005.0
2024-09-03 13:00:00,40.83,40.9,40.8,40.9,330494.0,39.8515,39.9198,39.8222,39.9198,330494.0
2024-09-03 13:10:00,40.9,40.9,40.78,40.83,425514.0,39.9198,39.9198,39.8027,39.8515,425514.0
2024-09-03 13:20:00,40.83,40.87,40.8,40.82,477811.0,39.8515,39.8905,39.8222,39.8417,477811.0
2024-09-03 13:30:00,40.81,40.83,40.74,40.83,506722.0,39.832,39.8515,39.7637,39.8515,506722.0
2024-09-03 13:40:00,40.83,40.88,40.78,40.87,471492.0,39.8515,39.9003,39.8027,39.8905,471492.0
2024-09-03 13:50:00,40.86,40.9,40.8,40.81,549272.0,39.8808,39.9198,39.8222,39.832,549272.0
2024-09-03 14:00:00,40.82,40.83,40.76,40.78,601135.0,39.8417,39.8515,39.7832,39.8027,601135.0
2024-09-03 14:10:00,40.79,40.82,40.76,40.78,918401.0,39.8125,39.8417,39.7832,39.8027,918401.0
2024-09-03 14:20:00,40.78,40.8,40.72,40.73,757560.0,39.8027,39.8222,39.7441,39.7539,757560.0
2024-09-03 14:30:00,40.73,40.75,40.69,40.73,661501.0,39.7539,39.7734,39.7149,39.7539,661501.0
2024-09-03 14:40:00,40.73,40.74,40.67,40.69,909795.0,39.7539,39.7637,39.6953,39.7149,909795.0
2024-09-03 14:50:00,40.69,40.69,40.58,40.6,997628.0,39.7149,39.7149,39.6075,39.627,997628.0
2024-09-03 15:00:00,40.59,40.61,40.56,40.56,631981.0,39.6172,39.6368,39.588,39.588,631981.0
2024-09-03 15:10:00,40.57,40.64,40.55,40.61,700942.0,39.5977,39.666,39.5782,39.6368,700942.0
2024-09-03 15:20:00,40.61,40.65,40.58,40.63,834980.0,39.6368,39.6758,39.6075,39.6563,834980.0
2024-09-03 15:30:00,40.63,40.69,40.55,40.57,1101915.0,39.6563,39.7149,39.5782,39.5977,1101915.0
2024-09-03 15:40:00,40.58,40.58,40.48,40.58,1431787.0,39.6075,39.6075,39.5099,39.6075,1431787.0
2024-09-03 15:50:00,40.58,40.72,40.54,40.71,4222090.0,39.6075,39.7441,39.5684,39.7344,4222090.0
2024-09-04 09:30:00,40.66,40.85,40.56,40.83,1489225.0,39.6856,39.871,39.588,39.8515,1489225.0
2024-09-04 09:40:00,40.83,40.9,40.81,40.82,678107.0,39.8515,39.9198,39.832,39.8417,678107.0
2024-09-04 09:50:00,40.81,40.91,40.8,40.91,709008.0,39.832,39.9296,39.8222,39.9296,709008.0
2024-09-04 10:00:00,40.91,40.94,40.76,40.91,1407449.0,39.9296,39.9589,39.7832,39.9296,1407449.0
2024-09-04 10:10:00,40.92,40.95,40.87,40.9,699339.0,39.9393,39.9686,39.8905,39.9198,699339.0
2024-09-04 10:20:00,40.91,40.91,40.8,40.87,645453.0,39.9296,39.9296,39.8222,39.8905,645453.0
2024-09-04 10:30:00,40.88,40.89,40.82,40.84,1319506.0,39.9003,39.9101,39.8417,39.8613,1319506.0
2024-09-04 10:40:00,40.84,40.89,40.78,40.8,912601.0,39.8613,39.9101,39.8027,39.8222,912601.0
2024-09-04 10:50:00,40.81,40.89,40.78,40.86,682351.0,39.832,39.9101,39.8027,39.8808,682351.0
2024-09-04 11:00:00,40.86,40.87,40.8,40.8,508630.0,39.8808,39.8905,39.8222,39.8222,508630.0
2024-09-04 11:10:00,40.8,40.81,40.67,40.7,563099.0,39.8222,39.832,39.6953,39.7246,563099.0
2024-09-04 11:20:00,40.7,40.72,40.58,40.59,520734.0,39.7246,39.7441,39.6075,39.6172,520734.0
2024-09-04 11:30:00,40.59,40.6,40.53,40.54,1033239.0,39.6172,39.627,39.5587,39.5684,1033239.0
2024-09-04 11:40:00,40.54,40.58,40.49,40.52,865413.0,39.5684,39.6075,39.5196,39.5489,865413.0
2024-09-04 11:50:00,40.52,40.56,40.49,40.52,483754.0,39.5489,39.588,39.5196,39.5489,483754.0
2024-09-04 12:00:00,40.52,40.53,40.45,40.51,429206.0,39.5489,39.5587,39.4806,39.5392,429206.0
2024-09-04 12:10:00,40.51,40.59,40.48,40.55,426906.0,39.5392,39.6172,39.5099,39.5782,426906.0
2024-09-04 12:20:00,40.55,40.64,40.53,40.59,464835.0,39.5782,39.666,39.5587,39.6172,464835.0
2024-09-04 12:30:00,40.59,40.65,40.59,40.61,424793.0,39.6172,39.6758,39.6172,39.6368,424793.0
2024-09-04 12:40:00,40.61,40.62,40.55,40.6,279946.0,39.6368,39.6465,39.5782,39.627,279946.0
2024-09-04 12:50:00,40.59,40.63,40.57,40.59,291148.0,39.6172,39.6563,39.5977,39.6172,291148.0
2024-09-04 13:00:00,40.59,40.59,40.48,40.53,347145.0,39.6172,39.6172,39.5099,39.5587,347145.0
2024-09-04 13:10:00,40.54,40.56,40.49,40.52,372617.0,39.5684,39.588,39.5196,39.5489,372617.0
2024-09-04 13:20:00,40.52,40.54,40.49,40.51,569418.0,39.5489,39.5684,39.5196,39.5392,569418.0
2024-09-04 13:30:00,40.5,40.53,40.42,40.45,627191.0,39.5294,39.5587,39.4513,39.4806,627191.0
2024-09-04 13:40:00,40.45,40.52,40.45,40.46,684577.0,39.4806,39.5489,39.4806,39.4904,684577.0
2024-09-04 13:50:00,40.46,40.48,40.36,40.39,388702.0,39.4904,39.5099,39.3928,39.422,388702.0
2024-09-04 14:00:00,40.39,40.4,40.31,40.36,471021.0,39.422,39.4318,39.344,39.3928,471021.0
2024-09-04 14:10:00,40.36,40.42,40.34,40.42,450280.0,39.3928,39.4513,39.3732,39.4513,450280.0
2024-09-04 14:20:00,40.42,40.46,40.4,40.46,516622.0,39.4513,39.4904,39.4318,39.4904,516622.0
2024-09-04 14:30:00,40.46,40.48,40.31,40.31,551623.0,39.4904,39.5099,39.344,39.344,551623.0
2024-09-04 14:40:00,40.32,40.37,40.3,40.34,575687.0,39.3537,39.4025,39.3342,39.3732,575687.0
2024-09-04 14:50:00,40.35,40.36,40.3,40.33,533524.0,39.383,39.3928,39.3342,39.3635,533524.0
2024-09-04 15:00:00,40.34,40.36,40.28,40.36,628373.0,39.3732,39.3928,39.3147,39.3928,628373.0
2024-09-04 15:10:00,40.36,40.41,40.34,40.35,507075.0,39.3928,39.4416,39.3732,39.383,507075.0
2024-09-04 15:20:00,40.35,40.44,40.34,40.43,688958.0,39.383,39.4708,39.3732,39.4611,688958.0
2024-09-04 15:30:00,40.42,40.44,40.37,40.43,715491.0,39.4513,39.4708,39.4025,39.4611,715491.0
2024-09-04 15:40:00,40.44,40.48,40.41,40.46,943005.0,39.4708,39.5099,39.4416,39.4904,943005.0
2024-09-04 15:50:00,40.46,40.58,40.42,40.49,3015597.0,39.4904,39.6075,39.4513,39.5196,3015597.0
2024-09-05 09:30:00,40.8,40.94,40.35,40.37,1628593.0,39.8222,39.9589,39.383,39.4025,1628593.0
2024-09-05 09:40:00,40.37,40.51,40.36,40.47,561088.0,39.4025,39.5392,39.3928,39.5001,561088.0
2024-09-05 09:50:00,40.47,40.54,40.43,40.46,434540.0,39.5001,39.5684,39.4611,39.4904,434540.0
2024-09-05 10:00:00,40.46,40.7,40.45,40.7,692398.0,39.4904,39.7246,39.4806,39.7246,692398.0
2024-09-05 10:10:00,40.7,40.7,40.53,40.58,630666.0,39.7246,39.7246,39.5587,39.6075,630666.0
2024-09-05 10:20:00,40.58,40.61,40.53,40.59,432832.0,39.6075,39.6368,39.5587,39.6172,432832.0
2024-09-05 10:30:00,40.59,40.62,40.48,40.5,475819.0,39.6172,39.6465,39.5099,39.5294,475819.0
2024-09-05 10:40:00,40.48,40.49,40.34,40.34,529843.0,39.5099,39.5196,39.3732,39.3732,529843.0
2024-09-05 10:50:00,40.34,40.42,40.32,40.36,670693.0,39.3732,39.4513,39.3537,39.3928,670693.0
2024-09-05 11:00:00,40.36,40.43,40.34,40.38,777831.0,39.3928,39.4611,39.3732,39.4123,777831.0
2024-09-05 11:10:00,40.38,40.38,40.21,40.27,569935.0,39.4123,39.4123,39.2464,39.3049,569935.0
2024-09-05 11:20:00,40.27,40.28,40.15,40.2,631803.0,39.3049,39.3147,39.1878,39.2366,631803.0
2024-09-05 11:30:00,40.19,40.22,40.12,40.14,524948.0,39.2268,39.2561,39.1585,39.178,524948.0
2024-09-05 11:40:00,40.15,40.2,40.13,40.16,325415.0,39.1878,39.2366,39.1683,39.1976,325415.0
2024-09-05 11:50:00,40.17,40.17,40.08,40.09,512752.0,39.2073,39.2073,39.1195,39.1292,512752.0
2024-09-05 12:00:00,40.09,40.15,40.07,40.11,392422.0,39.1292,39.1878,39.1097,39.1488,392422.0
2024-09-05 12:10:00,40.12,40.12,40.02,40.05,612491.0,39.1585,39.1585,39.0609,39.0902,612491.0
2024-09-05 12:20:00,40.05,40.11,40.04,40.09,293268.0,39.0902,39.1488,39.0804,39.1292,293268.0
2024-09-05 12:30:00,40.08,40.08,40.01,40.03,372696.0,39.1195,39.1195,39.0511,39.0707,372696.0
2024-09-05 12:40:00,40.02,40.09,40.02,40.09,241896.0,39.0609,39.1292,39.0609,39.1292,241896.0
2024-09-05 12:50:00,40.08,40.14,40.06,40.09,254618.0,39.1195,39.178,39.0999,39.1292,254618.0
2024-09-05 13:00:00,40.09,40.11,40.01,40.05,327987.0,39.1292,39.1488,39.0511,39.0902,327987.0
2024-09-05 13:10:00,40.05,40.11,40.04,40.11,271262.0,39.0902,39.1488,39.0804,39.1488,271262.0
2024-09-05 13:20:00,40.1,40.13,40.07,40.08,254145.0,39.139,39.1683,39.1097,39.1195,254145.0
2024-09-05 13:30:00,40.09,40.21,40.06,40.19,437543.0,39.1292,39.2464,39.0999,39.2268,437543.0
2024-09-05 13:40:00,40.19,40.29,40.18,40.27,476157.0,39.2268,39.3244,39.2171,39.3049,476157.0
2024-09-05 13:50:00,40.28,40.33,40.24,40.32,348227.0,39.3147,39.3635,39.2756,39.3537,348227.0
2024-09-05 14:00:00,40.33,40.36,40.24,40.36,926796.0,39.3635,39.3928,39.2756,39.3928,926796.0
2024-09-05 14:10:00,40.36,40.42,40.34,40.41,687193.0,39.3928,39.4513,39.3732,39.4416,687193.0
2024-09-05 14:20:00,40.41,40.46,40.38,40.41,586221.0,39.4416,39.4904,39.4123,39.4416,586221.0
2024-09-05 14:30:00,40.41,40.47,40.39,40.43,576048.0,39.4416,39.5001,39.422,39.4611,576048.0
2024-09-05 14:40:00,40.44,40.5,40.41,40.48,667140.0,39.4708,39.5294,39.4416,39.5099,667140.0
2024-09-05 14:50:00,40.49,40.51,40.42,40.44,465947.0,39.5196,39.5392,39.4513,39.4708,465947.0
2024-09-05 15:00:00,40.43,40.43,40.4,40.41,312639.0,39.4611,39.4611,39.4318,39.4416,312639.0
2024-09-05 15:10:00,40.41,40.41,40.31,40.34,669845.0,39.4416,39.4416,39.344,39.3732,669845.0
2024-09-05 15:20:00,40.34,40.35,40.29,40.33,688528.0,39.3732,39.383,39.3244,39.3635,688528.0
2024-09-05 15:30:00,40.33,40.39,40.32,40.36,630069.0,39.3635,39.422,39.3537,39.3928,630069.0
2024-09-05 15:40:00,40.35,40.36,40.25,40.27,780180.0,39.383,39.3928,39.2854,39.3049,780180.0
2024-09-05 15:50:00,40.28,40.3,40.12,40.13,3046538.0,39.3147,39.3342,39.1585,39.1683,3046538.0
2024-09-06 09:30:00,39.77,39.88,39.56,39.66,2096197.0,39.0773,39.1854,38.8709,38.9692,2096197.0
2024-09-06 09:40:00,39.66,39.79,39.66,39.68,1633568.0,38.9692,39.0969,38.9692,38.9888,1633568.0
2024-09-06 09:50:00,39.68,39.73,39.62,39.69,1001499.0,38.9888,39.038,38.9299,38.9987,1001499.0
2024-09-06 10:00:00,39.69,39.72,39.52,39.55,1158931.0,38.9987,39.0282,38.8316,38.8611,1158931.0
2024-09-06 10:10:00,39.55,39.65,39.51,39.56,691238.0,38.8611,38.9594,38.8218,38.8709,691238.0
2024-09-06 10:20:00,39.57,39.62,39.33,39.38,875203.0,38.8808,38.9299,38.6449,38.6941,875203.0
2024-09-06 10:30:00,39.37,39.5,39.36,39.47,824625.0,38.6842,38.812,38.6744,38.7825,824625.0
2024-09-06 10:40:00,39.48,39.5,39.35,39.36,643203.0,38.7923,38.812,38.6646,38.6744,643203.0
2024-09-06 10:50:00,39.35,39.36,39.23,39.3,555781.0,38.6646,38.6744,38.5467,38.6155,555781.0
2024-09-06 11:00:00,39.3,39.55,39.26,39.27,1230556.0,38.6155,38.8611,38.5762,38.586,1230556.0
2024-09-06 11:10:00,39.27,39.3,39.0,39.02,878219.0,38.586,38.6155,38.3207,38.3403,878219.0
2024-09-06 11:20:00,39.03,39.06,38.93,38.96,1346654.0,38.3502,38.3796,38.2519,38.2814,1346654.0
2024-09-06 11:30:00,38.95,38.99,38.8,38.84,1184649.0,38.2716,38.3109,38.1242,38.1635,1184649.0
2024-09-06 11:40:00,38.83,38.84,38.66,38.75,1133085.0,38.1537,38.1635,37.9866,38.075,1133085.0
2024-09-06 11:50:00,38.75,38.75,38.66,38.72,501325.0,38.075,38.075,37.9866,38.0456,501325.0
2024-09-06 12:00:00,38.72,38.78,38.69,38.73,550027.0,38.0456,38.1045,38.0161,38.0554,550027.0
2024-09-06 12:10:00,38.73,38.75,38.68,38.73,582921.0,38.0554,38.075,38.0063,38.0554,582921.0
2024-09-06 12:20:00,38.73,38.76,38.67,38.68,479323.0,38.0554,38.0849,37.9964,38.0063,479323.0
2024-09-06 12:30:00,38.68,38.8,38.65,38.73,558303.0,38.0063,38.1242,37.9768,38.0554,558303.0
2024-09-06 12:40:00,38.73,38.76,38.6,38.61,570448.0,38.0554,38.0849,37.9277,37.9375,570448.0
2024-09-06 12:50:00,38.61,38.67,38.56,38.66,334929.0,37.9375,37.9964,37.8884,37.9866,334929.0
2024-09-06 13:00:00,38.66,38.75,38.63,38.73,323368.0,37.9866,38.075,37.9571,38.0554,323368.0
2024-09-06 13:10:00,38.73,38.82,38.73,38.79,381284.0,38.0554,38.1438,38.0554,38.1144,381284.0
2024-09-06 13:20:00,38.79,38.88,38.77,38.8,364603.0,38.1144,38.2028,38.0947,38.1242,364603.0
2024-09-06 13:30:00,38.8,38.82,38.76,38.8,331296.0,38.1242,38.1438,38.0849,38.1242,331296.0
2024-09-06 13:40:00,38.79,38.85,38.78,38.84,342944.0,38.1144,38.1733,38.1045,38.1635,342944.0
2024-09-06 13:50:00,38.84,38.92,38.82,38.9,371045.0,38.1635,38.2421,38.1438,38.2224,371045.0
2024-09-06 14:00:00,38.9,38.91,38.8,38.82,436968.0,38.2224,38.2323,38.1242,38.1438,436968.0
2024-09-06 14:10:00,38.82,38.84,38.73,38.76,914235.0,38.1438,38.1635,38.0554,38.0849,914235.0
2024-09-06 14:20:00,38.76,38.77,38.67,38.69,677307.0,38.0849,38.0947,37.9964,38.0161,677307.0
2024-09-06 14:30:00,38.7,38.7,38.61,38.65,638179.0,38.0259,38.0259,37.9375,37.9768,638179.0
2024-09-06 14:40:00,38.65,38.7,38.63,38.68,788430.0,37.9768,38.0259,37.9571,38.0063,788430.0
2024-09-06 14:50:00,38.69,38.72,38.64,38.72,493513.0,38.0161,38.0456,37.967,38.0456,493513.0
2024-09-06 15:00:00,38.72,38.77,38.71,38.76,513344.0,38.0456,38.0947,38.0357,38.0849,513344.0
2024-09-06 15:10:00,38.76,38.78,38.71,38.76,651636.0,38.0849,38.1045,38.0357,38.0849,651636.0
2024-09-06 15:20:00,38.76,38.85,38.75,38.75,668052.0,38.0849,38.1733,38.075,38.075,668052.0
2024-09-06 15:30:00,38.76,38.78,38.7,38.72,898195.0,38.0849,38.1045,38.0259,38.0456,898195.0
2024-09-06 15:40:00,38.72,38.78,38.65,38.68,929117.0,38.0456,38.1045,37.9768,38.0063,929117.0
2024-09-06 15:50:00,38.69,38.8,38.62,38.79,2879181.0,38.0161,38.1242,37.9473,38.1144,2879181.0
2024-09-09 09:30:00,39.25,39.32,39.15,39.2,1158845.0,38.5663,38.6351,38.4681,38.5172,1158845.0
2024-09-09 09:40:00,39.19,39.25,39.1,39.24,285709.0,38.5074,38.5663,38.419,38.5565,285709.0
2024-09-09 09:50:00,39.23,39.33,39.17,39.3,584862.0,38.5467,38.6449,38.4877,38.6155,584862.0
2024-09-09 10:00:00,39.3,39.49,39.3,39.48,423337.0,38.6155,38.8022,38.6155,38.7923,423337.0
2024-09-09 10:10:00,39.48,39.6,39.48,39.52,581888.0,38.7923,38.9102,38.7923,38.8316,581888.0
2024-09-09 10:20:00,39.52,39.58,39.42,39.44,437582.0,38.8316,38.8906,38.7334,38.753,437582.0
2024-09-09 10:30:00,39.44,39.47,39.38,39.47,359786.0,38.753,38.7825,38.6941,38.7825,359786.0
2024-09-09 10:40:00,39.46,39.47,39.38,39.45,483701.0,38.7727,38.7825,38.6941,38.7629,483701.0
2024-09-09 10:50:00,39.44,39.45,39.22,39.23,1297431.0,38.753,38.7629,38.5369,38.5467,1297431.0
2024-09-09 11:00:00,39.23,39.3,39.21,39.3,572632.0,38.5467,38.6155,38.527,38.6155,572632.0
2024-09-09 11:10:00,39.29,39.3,39.22,39.26,534878.0,38.6056,38.6155,38.5369,38.5762,534878.0
2024-09-09 11:20:00,39.26,39.48,39.25,39.47,531224.0,38.5762,38.7923,38.5663,38.7825,531224.0
2024-09-09 11:30:00,39.46,39.53,39.45,39.45,757744.0,38.7727,38.8415,38.7629,38.7629,757744.0
2024-09-09 11:40:00,39.46,39.5,39.39,39.48,448203.0,38.7727,38.812,38.7039,38.7923,448203.0
2024-09-09 11:50:00,39.48,39.52,39.44,39.52,555498.0,38.7923,38.8316,38.753,38.8316,555498.0
2024-09-09 12:00:00,39.52,39.6,39.47,39.59,891854.0,38.8316,38.9102,38.7825,38.9004,891854.0
2024-09-09 12:10:00,39.59,39.69,39.58,39.69,693330.0,38.9004,38.9987,38.8906,38.9987,693330.0
2024-09-09 12:20:00,39.69,39.69,39.58,39.65,792297.0,38.9987,38.9987,38.8906,38.9594,792297.0
2024-09-09 12:30:00,39.64,39.69,39.62,39.64,691056.0,38.9495,38.9987,38.9299,38.9495,691056.0
2024-09-09 12:40:00,39.65,39.71,39.63,39.66,547635.0,38.9594,39.0183,38.9397,38.9692,547635.0
2024-09-09 12:50:00,39.66,39.7,39.62,39.66,441106.0,38.9692,39.0085,38.9299,38.9692,441106.0
2024-09-09 13:00:00,39.66,39.69,39.65,39.66,399265.0,38.9692,38.9987,38.9594,38.9692,399265.0
2024-09-09 13:10:00,39.66,39.7,39.65,39.67,382601.0,38.9692,39.0085,38.9594,38.979,382601.0
2024-09-09 13:20:00,39.68,39.69,39.64,39.66,290530.0,38.9888,38.9987,38.9495,38.9692,290530.0
2024-09-09 13:30:00,39.66,39.67,39.57,39.59,522521.0,38.9692,38.979,38.8808,38.9004,522521.0
2024-09-09 13:40:00,39.6,39.63,39.54,39.61,440555.0,38.9102,38.9397,38.8513,38.9201,440555.0
2024-09-09 13:50:00,39.6,39.61,39.49,39.5,434222.0,38.9102,38.9201,38.8022,38.812,434222.0
2024-09-09 14:00:00,39.5,39.53,39.48,39.5,441567.0,38.812,38.8415,38.7923,38.812,441567.0
2024-09-09 14:10:00,39.5,39.53,39.48,39.52,487683.0,38.812,38.8415,38.7923,38.8316,487683.0
2024-09-09 14:20:00,39.52,39.53,39.46,39.48,396697.0,38.8316,38.8415,38.7727,38.7923,396697.0
2024-09-09 14:30:00,39.48,39.51,39.4,39.41,349508.0,38.7923,38.8218,38.7137,38.7236,349508.0
2024-09-09 14:40:00,39.41,39.5,39.39,39.5,360920.0,38.7236,38.812,38.7039,38.812,360920.0
2024-09-09 14:50:00,39.5,39.52,39.47,39.52,398054.0,38.812,38.8316,38.7825,38.8316,398054.0
2024-09-09 15:00:00,39.51,39.52,39.46,39.5,403811.0,38.8218,38.8316,38.7727,38.812,403811.0
2024-09-09 15:10:00,39.5,39.53,39.48,39.5,393797.0,38.812,38.8415,38.7923,38.812,393797.0
2024-09-09 15:20:00,39.51,39.53,39.45,39.52,846336.0,38.8218,38.8415,38.7629,38.8316,846336.0
2024-09-09 15:30:00,39.52,39.57,39.49,39.54,933645.0,38.8316,38.8808,38.8022,38.8513,933645.0
2024-09-09 15:40:00,39.54,39.58,39.48,39.5,1023385.0,38.8513,38.8906,38.7923,38.812,1023385.0
2024-09-09 15:50:00,39.49,39.5,39.42,39.48,2457298.0,38.8022,38.812,38.7334,38.7923,2457298.0
2024-09-10 09:30:00,39.84,39.84,39.23,39.44,2046301.0,39.1461,39.1461,38.5467,38.753,2046301.0
2024-09-10 09:40:00,39.44,39.54,39.4,39.42,917417.0,38.753,38.8513,38.7137,38.7334,917417.0
2024-09-10 09:50:00,39.42,39.44,39.21,39.29,547213.0,38.7334,38.753,38.527,38.6056,547213.0
2024-09-10 10:00:00,39.29,39.35,39.1,39.15,735199.0,38.6056,38.6646,38.419,38.4681,735199.0
2024-09-10 10:10:00,39.14,39.15,38.8,38.93,1956616.0,38.4583,38.4681,38.1242,38.2519,1956616.0
2024-09-10 10:20:00,38.93,38.99,38.76,38.89,1186588.0,38.2519,38.3109,38.0849,38.2126,1186588.0
2024-09-10 10:30:00,38.88,38.98,38.82,38.96,774564.0,38.2028,38.301,38.1438,38.2814,774564.0
2024-09-10 10:40:00,38.96,38.96,38.85,38.87,729578.0,38.2814,38.2814,38.1733,38.193,729578.0
2024-09-10 10:50:00,38.87,38.9,38.75,38.77,860471.0,38.193,38.2224,38.075,38.0947,860471.0
2024-09-10 11:00:00,38.77,38.78,38.65,38.73,813365.0,38.0947,38.1045,37.9768,38.0554,813365.0
2024-09-10 11:10:00,38.73,38.77,38.64,38.68,786793.0,38.0554,38.0947,37.967,38.0063,786793.0
2024-09-10 11:20:00,38.68,38.69,38.55,38.55,660516.0,38.0063,38.0161,37.8785,37.8785,660516.0
2024-09-10 11:30:00,38.55,38.61,38.47,38.52,625203.0,37.8785,37.9375,37.7999,37.8491,625203.0
2024-09-10 11:40:00,38.52,38.6,38.49,38.54,373055.0,37.8491,37.9277,37.8196,37.8687,373055.0
2024-09-10 11:50:00,38.53,38.55,38.44,38.48,709165.0,37.8589,37.8785,37.7704,37.8097,709165.0
2024-09-10 12:00:00,38.48,38.52,38.43,38.49,662839.0,37.8097,37.8491,37.7606,37.8196,662839.0
2024-09-10 12:10:00,38.5,38.55,38.4,38.47,911081.0,37.8294,37.8785,37.7311,37.7999,911081.0
2024-09-10 12:20:00,38.46,38.48,38.34,38.35,547906.0,37.7901,37.8097,37.6722,37.682,547906.0
2024-09-10 12:30:00,38.35,38.41,38.33,38.37,477134.0,37.682,37.741,37.6624,37.7017,477134.0
2024-09-10 12:40:00,38.37,38.4,38.32,38.39,318217.0,37.7017,37.7311,37.6525,37.7213,318217.0
2024-09-10 12:50:00,38.4,38.46,38.37,38.38,443659.0,37.7311,37.7901,37.7017,37.7115,443659.0
2024-09-10 13:00:00,38.37,38.49,38.36,38.49,428117.0,37.7017,37.8196,37.6918,37.8196,428117.0
2024-09-10 13:10:00,38.49,38.61,38.48,38.58,568522.0,37.8196,37.9375,37.8097,37.908,568522.0
2024-09-10 13:20:00,38.57,38.74,38.47,38.74,3591949.0,37.8982,38.0652,37.7999,38.0652,3591949.0
2024-09-10 13:30:00,38.74,39.23,38.74,39.09,3582130.0,38.0652,38.5467,38.0652,38.4091,3582130.0
2024-09-10 13:40:00,39.09,39.24,39.0,39.05,1785058.0,38.4091,38.5565,38.3207,38.3698,1785058.0
2024-09-10 13:50:00,39.05,39.15,39.04,39.12,490985.0,38.3698,38.4681,38.36,38.4386,490985.0
2024-09-10 14:00:00,39.11,39.2,39.09,39.18,517937.0,38.4288,38.5172,38.4091,38.4976,517937.0
2024-09-10 14:10:00,39.18,39.25,39.1,39.23,450326.0,38.4976,38.5663,38.419,38.5467,450326.0
2024-09-10 14:20:00,39.22,39.35,39.17,39.34,594387.0,38.5369,38.6646,38.4877,38.6548,594387.0
2024-09-10 14:30:00,39.34,39.41,39.3,39.37,571753.0,38.6548,38.7236,38.6155,38.6842,571753.0
2024-09-10 14:40:00,39.37,39.4,39.31,39.34,589100.0,38.6842,38.7137,38.6253,38.6548,589100.0
2024-09-10 14:50:00,39.34,39.45,39.33,39.41,576817.0,38.6548,38.7629,38.6449,38.7236,576817.0
2024-09-10 15:00:00,39.41,39.43,39.36,39.41,557576.0,38.7236,38.7432,38.6744,38.7236,557576.0
2024-09-10 15:10:00,39.41,39.41,39.31,39.34,789349.0,38.7236,38.7236,38.6253,38.6548,789349.0
2024-09-10 15:20:00,39.34,39.42,39.34,39.41,791747.0,38.6548,38.7334,38.6548,38.7236,791747.0
2024-09-10 15:30:00,39.41,39.41,39.32,39.33,732564.0,38.7236,38.7236,38.6351,38.6449,732564.0
2024-09-10 15:40:00,39.33,39.4,39.29,39.32,977595.0,38.6449,38.7137,38.6056,38.6351,977595.0
2024-09-10 15:50:00,39.32,39.43,39.28,39.29,4092347.0,38.6351,38.7432,38.5958,38.6056,4092347.0
2024-09-11 09:30:00,38.99,39.03,38.35,38.51,2068834.0,38.3109,38.3502,37.682,37.8392,2068834.0
2024-09-11 09:40:00,38.51,38.61,38.39,38.54,1223529.0,37.8392,37.9375,37.7213,37.8687,1223529.0
2024-09-11 09:50:00,38.55,38.57,38.43,38.45,844814.0,37.8785,37.8982,37.7606,37.7803,844814.0
2024-09-11 10:00:00,38.45,38.45,38.26,38.3,1108062.0,37.7803,37.7803,37.5936,37.6329,1108062.0
2024-09-11 10:10:00,38.3,38.33,38.06,38.07,1135596.0,37.6329,37.6624,37.3971,37.4069,1135596.0
2024-09-11 10:20:00,38.07,38.16,38.02,38.05,1062680.0,37.4069,37.4953,37.3578,37.3872,1062680.0
2024-09-11 10:30:00,38.04,38.22,38.01,38.22,859422.0,37.3774,37.5543,37.3479,37.5543,859422.0
2024-09-11 10:40:00,38.21,38.22,38.03,38.08,534736.0,37.5445,37.5543,37.3676,37.4167,534736.0
2024-09-11 10:50:00,38.08,38.21,38.06,38.18,623253.0,37.4167,37.5445,37.3971,37.515,623253.0
2024-09-11 11:00:00,38.17,38.22,38.12,38.13,656329.0,37.5051,37.5543,37.456,37.4658,656329.0
2024-09-11 11:10:00,38.13,38.25,38.1,38.17,584193.0,37.4658,37.5838,37.4364,37.5051,584193.0
2024-09-11 11:20:00,38.17,38.2,38.1,38.16,515597.0,37.5051,37.5346,37.4364,37.4953,515597.0
2024-09-11 11:30:00,38.16,38.33,38.15,38.33,790699.0,37.4953,37.6624,37.4855,37.6624,790699.0
2024-09-11 11:40:00,38.32,38.4,38.31,38.36,807131.0,37.6525,37.7311,37.6427,37.6918,807131.0
2024-09-11 11:50:00,38.37,38.39,38.28,38.38,563697.0,37.7017,37.7213,37.6132,37.7115,563697.0
2024-09-11 12:00:00,38.37,38.48,38.34,38.44,1154882.0,37.7017,37.8097,37.6722,37.7704,1154882.0
2024-09-11 12:10:00,38.44,38.46,38.37,38.39,547686.0,37.7704,37.7901,37.7017,37.7213,547686.0
2024-09-11 12:20:00,38.39,38.41,38.34,38.41,384854.0,37.7213,37.741,37.6722,37.741,384854.0
2024-09-11 12:30:00,38.4,38.44,38.36,38.44,364725.0,37.7311,37.7704,37.6918,37.7704,364725.0
2024-09-11 12:40:00,38.43,38.5,38.43,38.49,501376.0,37.7606,37.8294,37.7606,37.8196,501376.0
2024-09-11 12:50:00,38.49,38.53,38.47,38.51,305673.0,37.8196,37.8589,37.7999,37.8392,305673.0
2024-09-11 13:00:00,38.51,38.55,38.5,38.52,353593.0,37.8392,37.8785,37.8294,37.8491,353593.0
2024-09-11 13:10:00,38.53,38.6,38.52,38.59,570816.0,37.8589,37.9277,37.8491,37.9178,570816.0
2024-09-11 13:20:00,38.59,38.6,38.52,38.58,312806.0,37.9178,37.9277,37.8491,37.908,312806.0
2024-09-11 13:30:00,38.58,38.63,38.56,38.59,423624.0,37.908,37.9571,37.8884,37.9178,423624.0
2024-09-11 13:40:00,38.6,38.65,38.58,38.61,379453.0,37.9277,37.9768,37.908,37.9375,379453.0
2024-09-11 13:50:00,38.62,38.65,38.53,38.6,373029.0,37.9473,37.9768,37.8589,37.9277,373029.0
2024-09-11 14:00:00,38.59,38.65,38.56,38.62,505770.0,37.9178,37.9768,37.8884,37.9473,505770.0
2024-09-11 14:10:00,38.62,38.63,38.57,38.59,278745.0,37.9473,37.9571,37.8982,37.9178,278745.0
2024-09-11 14:20:00,38.59,38.66,38.59,38.63,353173.0,37.9178,37.9866,37.9178,37.9571,353173.0
2024-09-11 14:30:00,38.63,38.73,38.61,38.73,739675.0,37.9571,38.0554,37.9375,38.0554,739675.0
2024-09-11 14:40:00,38.73,38.83,38.73,38.8,615591.0,38.0554,38.1537,38.0554,38.1242,615591.0
2024-09-11 14:50:00,38.8,38.8,38.72,38.76,521039.0,38.1242,38.1242,38.0456,38.0849,521039.0
2024-09-11 15:00:00,38.76,38.81,38.74,38.77,572087.0,38.0849,38.134,38.0652,38.0947,572087.0
2024-09-11 15:10:00,38.77,38.83,38.74,38.82,453923.0,38.0947,38.1537,38.0652,38.1438,453923.0
2024-09-11 15:20:00,38.83,38.88,38.8,38.84,689156.0,38.1537,38.2028,38.1242,38.1635,689156.0
2024-09-11 15:30:00,38.84,38.94,38.84,38.85,981906.0,38.1635,38.2617,38.1635,38.1733,981906.0
2024-09-11 15:40:00,38.86,38.87,38.77,38.84,1050977.0,38.1831,38.193,38.0947,38.1635,1050977.0
2024-09-11 15:50:00,38.84,39.02,38.78,38.97,2670563.0,38.1635,38.3403,38.1045,38.2912,2670563.0
2024-09-12 09:30:00,39.05,39.33,38.98,38.98,1118638.0,38.3698,38.6449,38.301,38.301,1118638.0
2024-09-12 09:40:00,38.98,39.03,38.61,38.67,553572.0,38.301,38.3502,37.9375,37.9964,553572.0
2024-09-12 09:50:00,38.68,38.9,38.65,38.89,657899.0,38.0063,38.2224,37.9768,38.2126,657899.0
2024-09-12 10:00:00,38.88,38.89,38.79,38.89,503800.0,38.2028,38.2126,38.1144,38.2126,503800.0
2024-09-12 10:10:00,38.88,39.04,38.87,39.04,778318.0,38.2028,38.36,38.193,38.36,778318.0
2024-09-12 10:20:00,39.04,39.09,38.98,39.08,509543.0,38.36,38.4091,38.301,38.3993,509543.0
2024-09-12 10:30:00,39.08,39.15,39.05,39.08,507198.0,38.3993,38.4681,38.3698,38.3993,507198.0
2024-09-12 10:40:00,39.08,39.11,39.0,39.09,451294.0,38.3993,38.4288,38.3207,38.4091,451294.0
2024-09-12 10:50:00,39.09,39.1,38.97,38.98,427109.0,38.4091,38.419,38.2912,38.301,427109.0
2024-09-12 11:00:00,38.97,39.05,38.97,39.01,441783.0,38.2912,38.3698,38.2912,38.3305,441783.0
2024-09-12 11:10:00,39.0,39.09,38.98,39.07,393465.0,38.3207,38.4091,38.301,38.3895,393465.0
2024-09-12 11:20:00,39.07,39.11,39.0,39.01,349481.0,38.3895,38.4288,38.3207,38.3305,349481.0
2024-09-12 11:30:00,39.01,39.1,38.99,39.05,328626.0,38.3305,38.419,38.3109,38.3698,328626.0
2024-09-12 11:40:00,39.06,39.09,39.03,39.05,230262.0,38.3796,38.4091,38.3502,38.3698,230262.0
2024-09-12 11:50:00,39.05,39.07,39.01,39.04,287124.0,38.3698,38.3895,38.3305,38.36,287124.0
2024-09-12 12:00:00,39.04,39.06,39.01,39.04,203855.0,38.36,38.3796,38.3305,38.36,203855.0
2024-09-12 12:10:00,39.04,39.04,39.0,39.02,236950.0,38.36,38.36,38.3207,38.3403,236950.0
2024-09-12 12:20:00,39.02,39.05,38.99,39.0,344771.0,38.3403,38.3698,38.3109,38.3207,344771.0
2024-09-12 12:30:00,39.0,39.06,38.98,39.0,361915.0,38.3207,38.3796,38.301,38.3207,361915.0
2024-09-12 12:40:00,39.0,39.05,38.99,39.04,272335.0,38.3207,38.3698,38.3109,38.36,272335.0
2024-09-12 12:50:00,39.04,39.12,39.03,39.08,343637.0,38.36,38.4386,38.3502,38.3993,343637.0
2024-09-12 13:00:00,39.08,39.1,39.04,39.07,222236.0,38.3993,38.419,38.36,38.3895,222236.0
2024-09-12 13:10:00,39.07,39.08,39.04,39.05,257205.0,38.3895,38.3993,38.36,38.3698,257205.0
2024-09-12 13:20:00,39.05,39.08,39.03,39.07,313143.0,38.3698,38.3993,38.3502,38.3895,313143.0
2024-09-12 13:30:00,39.07,39.1,39.05,39.09,340202.0,38.3895,38.419,38.3698,38.4091,340202.0
2024-09-12 13:40:00,39.09,39.12,39.07,39.1,251243.0,38.4091,38.4386,38.3895,38.419,251243.0
2024-09-12 13:50:00,39.11,39.11,39.07,39.09,332835.0,38.4288,38.4288,38.3895,38.4091,332835.0
2024-09-12 14:00:00,39.09,39.15,38.74,38.78,732437.0,38.4091,38.4681,38.0652,38.1045,732437.0
2024-09-12 14:10:00,38.78,38.98,38.77,38.78,1144889.0,38.1045,38.301,38.0947,38.1045,1144889.0
2024-09-12 14:20:00,38.79,38.91,38.72,38.9,1015671.0,38.1144,38.2323,38.0456,38.2224,1015671.0
2024-09-12 14:30:00,38.9,38.94,38.79,38.93,753841.0,38.2224,38.2617,38.1144,38.2519,753841.0
2024-09-12 14:40:00,38.93,38.96,38.83,38.84,575998.0,38.2519,38.2814,38.1537,38.1635,575998.0
2024-09-12 14:50:00,38.85,38.9,38.7,38.88,943317.0,38.1733,38.2224,38.0259,38.2028,943317.0
2024-09-12 15:00:00,38.88,38.91,38.79,38.8,1182298.0,38.2028,38.2323,38.1144,38.1242,1182298.0
2024-09-12 15:10:00,38.79,38.84,38.69,38.73,1583499.0,38.1144,38.1635,38.0161,38.0554,1583499.0
2024-09-12 15:20:00,38.73,38.74,38.56,38.64,1438117.0,38.0554,38.0652,37.8884,37.967,1438117.0
2024-09-12 15:30:00,38.64,38.75,38.61,38.73,1064807.0,37.967,38.075,37.9375,38.0554,1064807.0
2024-09-12 15:40:00,38.73,38.73,38.54,38.55,2058897.0,38.0554,38.0554,37.8687,37.8785,2058897.0
2024-09-12 15:50:00,38.54,38.79,38.53,38.78,4063825.0,37.8687,38.1144,37.8589,38.1045,4063825.0
2024-09-13 09:30:00,38.88,39.08,38.79,38.96,1407434.0,38.2028,38.3993,38.1144,38.2814,1407434.0
2024-09-13 09:40:00,38.97,39.0,38.8,38.91,599092.0,38.2912,38.3207,38.1242,38.2323,599092.0
2024-09-13 09:50:00,38.91,39.0,38.87,38.96,486732.0,38.2323,38.3207,38.193,38.2814,486732.0
2024-09-13 10:00:00,38.96,39.09,38.9,38.9,636884.0,38.2814,38.4091,38.2224,38.2224,636884.0
2024-09-13 10:10:00,38.9,38.92,38.85,38.91,514765.0,38.2224,38.2421,38.1733,38.2323,514765.0
2024-09-13 10:20:00,38.91,38.93,38.83,38.84,419332.0,38.2323,38.2519,38.1537,38.1635,419332.0
2024-09-13 10:30:00,38.84,38.87,38.75,38.79,687899.0,38.1635,38.193,38.075,38.1144,687899.0
2024-09-13 10:40:00,38.8,38.84,38.72,38.72,579513.0,38.1242,38.1635,38.0456,38.0456,579513.0
2024-09-13 10:50:00,38.73,38.74,38.53,38.61,779871.0,38.0554,38.0652,37.8589,37.9375,779871.0
2024-09-13 11:00:00,38.6,38.64,38.53,38.58,1027077.0,37.9277,37.967,37.8589,37.908,1027077.0
2024-09-13 11:10:00,38.59,38.61,38.55,38.57,658695.0,37.9178,37.9375,37.8785,37.8982,658695.0
2024-09-13 11:20:00,38.57,38.62,38.55,38.57,613317.0,37.8982,37.9473,37.8785,37.8982,613317.0
2024-09-13 11:30:00,38.57,38.6,38.55,38.58,580421.0,37.8982,37.9277,37.8785,37.908,580421.0
2024-09-13 11:40:00,38.57,38.64,38.56,38.62,388979.0,37.8982,37.967,37.8884,37.9473,388979.0
2024-09-13 11:50:00,38.61,38.65,38.6,38.63,390171.0,37.9375,37.9768,37.9277,37.9571,390171.0
2024-09-13 12:00:00,38.63,38.65,38.59,38.61,368165.0,37.9571,37.9768,37.9178,37.9375,368165.0
2024-09-13 12:10:00,38.62,38.62,38.54,38.58,488514.0,37.9473,37.9473,37.8687,37.908,488514.0
2024-09-13 12:20:00,38.58,38.59,38.52,38.53,480389.0,37.908,37.9178,37.8491,37.8589,480389.0
2024-09-13 12:30:00,38.52,38.53,38.44,38.48,675256.0,37.8491,37.8589,37.7704,37.8097,675256.0
2024-09-13 12:40:00,38.49,38.5,38.46,38.46,300176.0,37.8196,37.8294,37.7901,37.7901,300176.0
2024-09-13 12:50:00,38.47,38.56,38.46,38.53,406746.0,37.7999,37.8884,37.7901,37.8589,406746.0
2024-09-13 13:00:00,38.53,38.56,38.51,38.54,321580.0,37.8589,37.8884,37.8392,37.8687,321580.0
2024-09-13 13:10:00,38.54,38.56,38.52,38.55,292876.0,37.8687,37.8884,37.8491,37.8785,292876.0
2024-09-13 13:20:00,38.55,38.61,38.54,38.6,366007.0,37.8785,37.9375,37.8687,37.9277,366007.0
2024-09-13 13:30:00,38.6,38.6,38.54,38.57,315375.0,37.9277,37.9277,37.8687,37.8982,315375.0
2024-09-13 13:40:00,38.56,38.62,38.56,38.61,372178.0,37.8884,37.9473,37.8884,37.9375,372178.0
2024-09-13 13:50:00,38.61,38.64,38.59,38.63,473373.0,37.9375,37.967,37.9178,37.9571,473373.0
2024-09-13 14:00:00,38.63,38.68,38.54,38.66,583950.0,37.9571,38.0063,37.8687,37.9866,583950.0
2024-09-13 14:10:00,38.66,38.67,38.61,38.65,375245.0,37.9866,37.9964,37.9375,37.9768,375245.0
2024-09-13 14:20:00,38.66,38.66,38.55,38.55,588204.0,37.9866,37.9866,37.8785,37.8785,588204.0
2024-09-13 14:30:00,38.55,38.56,38.49,38.5,547526.0,37.8785,37.8884,37.8196,37.8294,547526.0
2024-09-13 14:40:00,38.5,38.52,38.45,38.45,623391.0,37.8294,37.8491,37.7803,37.7803,623391.0
2024-09-13 14:50:00,38.45,38.49,38.44,38.47,462234.0,37.7803,37.8196,37.7704,37.7999,462234.0
2024-09-13 15:00:00,38.46,38.52,38.44,38.52,430031.0,37.7901,37.8491,37.7704,37.8491,430031.0
2024-09-13 15:10:00,38.52,38.55,38.51,38.54,346361.0,37.8491,37.8785,37.8392,37.8687,346361.0
2024-09-13 15:20:00,38.53,38.58,38.5,38.58,723734.0,37.8589,37.908,37.8294,37.908,723734.0
2024-09-13 15:30:00,38.58,38.63,38.57,38.63,727198.0,37.908,37.9571,37.8982,37.9571,727198.0
2024-09-13 15:40:00,38.63,38.68,38.62,38.65,871822.0,37.9571,38.0063,37.9473,37.9768,871822.0
2024-09-13 15:50:00,38.65,38.68,38.6,38.65,2201089.0,37.9768,38.0063,37.9277,37.9768,2201089.0
2024-09-16 09:30:00,38.8,39.21,38.8,39.14,1409645.0,38.1242,38.527,38.1242,38.4583,1409645.0
2024-09-16 09:40:00,39.14,39.15,38.93,39.03,654663.0,38.4583,38.4681,38.2519,38.3502,654663.0
2024-09-16 09:50:00,39.02,39.21,39.01,39.18,933818.0,38.3403,38.527,38.3305,38.4976,933818.0
2024-09-16 10:00:00,39.19,39.2,39.06,39.15,756397.0,38.5074,38.5172,38.3796,38.4681,756397.0
2024-09-16 10:10:00,39.14,39.16,39.08,39.13,312025.0,38.4583,38.4779,38.3993,38.4484,312025.0
2024-09-16 10:20:00,39.14,39.15,39.01,39.05,372766.0,38.4583,38.4681,38.3305,38.3698,372766.0
2024-09-16 10:30:00,39.05,39.06,38.94,39.02,341361.0,38.3698,38.3796,38.2617,38.3403,341361.0
2024-09-16 10:40:00,39.02,39.05,38.99,39.02,385800.0,38.3403,38.3698,38.3109,38.3403,385800.0
2024-09-16 10:50:00,39.02,39.04,38.94,38.99,393329.0,38.3403,38.36,38.2617,38.3109,393329.0
2024-09-16 11:00:00,39.0,39.04,38.97,39.0,326631.0,38.3207,38.36,38.2912,38.3207,326631.0
2024-09-16 11:10:00,39.01,39.01,38.87,38.91,350281.0,38.3305,38.3305,38.193,38.2323,350281.0
2024-09-16 11:20:00,38.91,38.93,38.82,38.83,418680.0,38.2323,38.2519,38.1438,38.1537,418680.0
2024-09-16 11:30:00,38.83,38.88,38.82,38.88,320985.0,38.1537,38.2028,38.1438,38.2028,320985.0
2024-09-16 11:40:00,38.88,38.92,38.86,38.91,332295.0,38.2028,38.2421,38.1831,38.2323,332295.0
2024-09-16 11:50:00,38.91,39.0,38.91,38.97,326952.0,38.2323,38.3207,38.2323,38.2912,326952.0
2024-09-16 12:00:00,38.96,38.98,38.93,38.94,311161.0,38.2814,38.301,38.2519,38.2617,311161.0
2024-09-16 12:10:00,38.95,38.98,38.93,38.95,370931.0,38.2716,38.301,38.2519,38.2716,370931.0
2024-09-16 12:20:00,38.95,39.07,38.94,39.06,598624.0,38.2716,38.3895,38.2617,38.3796,598624.0
2024-09-16 12:30:00,39.05,39.1,39.04,39.07,325833.0,38.3698,38.419,38.36,38.3895,325833.0
2024-09-16 12:40:00,39.08,39.11,39.05,39.11,380952.0,38.3993,38.4288,38.3698,38.4288,380952.0
2024-09-16 12:50:00,39.11,39.11,39.01,39.02,322724.0,38.4288,38.4288,38.3305,38.3403,322724.0
2024-09-16 13:00:00,39.02,39.03,38.95,38.98,256986.0,38.3403,38.3502,38.2716,38.301,256986.0
2024-09-16 13:10:00,38.99,39.06,38.97,39.04,213368.0,38.3109,38.3796,38.2912,38.36,213368.0
2024-09-16 13:20:00,39.05,39.08,39.02,39.08,315212.0,38.3698,38.3993,38.3403,38.3993,315212.0
2024-09-16 13:30:00,39.08,39.09,39.03,39.09,262749.0,38.3993,38.4091,38.3502,38.4091,262749.0
2024-09-16 13:40:00,39.08,39.09,39.05,39.07,255318.0,38.3993,38.4091,38.3698,38.3895,255318.0
2024-09-16 13:50:00,39.07,39.1,39.05,39.09,212593.0,38.3895,38.419,38.3698,38.4091,212593.0
2024-09-16 14:00:00,39.08,39.11,39.05,39.11,359616.0,38.3993,38.4288,38.3698,38.4288,359616.0
2024-09-16 14:10:00,39.12,39.13,39.08,39.08,198626.0,38.4386,38.4484,38.3993,38.3993,198626.0
2024-09-16 14:20:00,39.08,39.09,39.06,39.09,175219.0,38.3993,38.4091,38.3796,38.4091,175219.0
2024-09-16 14:30:00,39.09,39.13,39.08,39.13,191995.0,38.4091,38.4484,38.3993,38.4484,191995.0
2024-09-16 14:40:00,39.13,39.13,39.1,39.13,194773.0,38.4484,38.4484,38.419,38.4484,194773.0
2024-09-16 14:50:00,39.13,39.18,39.12,39.16,374950.0,38.4484,38.4976,38.4386,38.4779,374950.0
2024-09-16 15:00:00,39.16,39.19,39.15,39.18,241267.0,38.4779,38.5074,38.4681,38.4976,241267.0
2024-09-16 15:10:00,39.18,39.18,39.13,39.15,252659.0,38.4976,38.4976,38.4484,38.4681,252659.0
2024-09-16 15:20:00,39.15,39.15,39.09,39.11,373201.0,38.4681,38.4681,38.4091,38.4288,373201.0
2024-09-16 15:30:00,39.11,39.15,39.1,39.13,508665.0,38.4288,38.4681,38.419,38.4484,508665.0
2024-09-16 15:40:00,39.13,39.13,39.04,39.05,597398.0,38.4484,38.4484,38.36,38.3698,597398.0
2024-09-16 15:50:00,39.06,39.17,39.05,39.13,2772191.0,38.3796,38.4877,38.3698,38.4484,2772191.0
2024-09-17 09:30:00,39.28,39.5,39.21,39.46,804232.0,38.5958,38.812,38.527,38.7727,804232.0
2024-09-17 09:40:00,39.46,39.54,39.37,39.51,775545.0,38.7727,38.8513,38.6842,38.8218,775545.0
2024-09-17 09:50:00,39.51,39.51,39.38,39.41,656207.0,38.8218,38.8218,38.6941,38.7236,656207.0
2024-09-17 10:00:00,39.42,39.5,39.38,39.5,652064.0,38.7334,38.812,38.6941,38.812,652064.0
2024-09-17 10:10:00,39.5,39.58,39.48,39.58,473444.0,38.812,38.8906,38.7923,38.8906,473444.0
2024-09-17 10:20:00,39.58,39.68,39.58,39.6,674542.0,38.8906,38.9888,38.8906,38.9102,674542.0
2024-09-17 10:30:00,39.61,39.68,39.58,39.63,421281.0,38.9201,38.9888,38.8906,38.9397,421281.0
2024-09-17 10:40:00,39.63,39.64,39.56,39.6,346041.0,38.9397,38.9495,38.8709,38.9102,346041.0
2024-09-17 10:50:00,39.6,39.67,39.56,39.58,362435.0,38.9102,38.979,38.8709,38.8906,362435.0
2024-09-17 11:00:00,39.58,39.7,39.57,39.7,472274.0,38.8906,39.0085,38.8808,39.0085,472274.0
2024-09-17 11:10:00,39.69,39.72,39.62,39.69,430293.0,38.9987,39.0282,38.9299,38.9987,430293.0
2024-09-17 11:20:00,39.69,39.73,39.67,39.7,420945.0,38.9987,39.038,38.979,39.0085,420945.0
2024-09-17 11:30:00,39.69,39.79,39.69,39.79,398894.0,38.9987,39.0969,38.9987,39.0969,398894.0
2024-09-17 11:40:00,39.79,39.8,39.73,39.73,394854.0,39.0969,39.1068,39.038,39.038,394854.0
2024-09-17 11:50:00,39.73,39.78,39.72,39.72,249529.0,39.038,39.0871,39.0282,39.0282,249529.0
2024-09-17 12:00:00,39.73,39.73,39.66,39.66,307593.0,39.038,39.038,38.9692,38.9692,307593.0
2024-09-17 12:10:00,39.66,39.72,39.66,39.7,284309.0,38.9692,39.0282,38.9692,39.0085,284309.0
2024-09-17 12:20:00,39.7,39.78,39.69,39.77,545251.0,39.0085,39.0871,38.9987,39.0773,545251.0
2024-09-17 12:30:00,39.77,39.77,39.7,39.72,341872.0,39.0773,39.0773,39.0085,39.0282,341872.0
2024-09-17 12:40:00,39.72,39.72,39.52,39.52,506833.0,39.0282,39.0282,38.8316,38.8316,506833.0
2024-09-17 12:50:00,39.52,39.59,39.47,39.52,592292.0,38.8316,38.9004,38.7825,38.8316,592292.0
2024-09-17 13:00:00,39.52,39.58,39.5,39.51,292760.0,38.8316,38.8906,38.812,38.8218,292760.0
2024-09-17 13:10:00,39.52,39.53,39.47,39.51,271217.0,38.8316,38.8415,38.7825,38.8218,271217.0
2024-09-17 13:20:00,39.51,39.55,39.46,39.48,426463.0,38.8218,38.8611,38.7727,38.7923,426463.0
2024-09-17 13:30:00,39.47,39.52,39.45,39.5,355770.0,38.7825,38.8316,38.7629,38.812,355770.0
2024-09-17 13:40:00,39.5,39.56,39.43,39.55,432257.0,38.812,38.8709,38.7432,38.8611,432257.0
2024-09-17 13:50:00,39.55,39.6,39.55,39.57,185797.0,38.8611,38.9102,38.8611,38.8808,185797.0
2024-09-17 14:00:00,39.57,39.6,39.54,39.58,315377.0,38.8808,38.9102,38.8513,38.8906,315377.0
2024-09-17 14:10:00,39.58,39.58,39.51,39.55,221514.0,38.8906,38.8906,38.8218,38.8611,221514.0
2024-09-17 14:20:00,39.55,39.58,39.51,39.55,338076.0,38.8611,38.8906,38.8218,38.8611,338076.0
2024-09-17 14:30:00,39.54,39.57,39.51,39.57,253149.0,38.8513,38.8808,38.8218,38.8808,253149.0
2024-09-17 14:40:00,39.57,39.57,39.48,39.51,432985.0,38.8808,38.8808,38.7923,38.8218,432985.0
2024-09-17 14:50:00,39.5,39.54,39.49,39.52,219524.0,38.812,38.8513,38.8022,38.8316,219524.0
2024-09-17 15:00:00,39.51,39.54,39.48,39.51,207629.0,38.8218,38.8513,38.7923,38.8218,207629.0
2024-09-17 15:10:00,39.5,39.54,39.5,39.51,450339.0,38.812,38.8513,38.812,38.8218,450339.0
2024-09-17 15:20:00,39.51,39.54,39.46,39.51,395385.0,38.8218,38.8513,38.7727,38.8218,395385.0
2024-09-17 15:30:00,39.51,39.53,39.49,39.52,437955.0,38.8218,38.8415,38.8022,38.8316,437955.0
2024-09-17 15:40:00,39.53,39.58,39.52,39.57,635986.0,38.8415,38.8906,38.8316,38.8808,635986.0
2024-09-17 15:50:00,39.57,39.65,39.52,39.59,2725945.0,38.8808,38.9594,38.8316,38.9004,2725945.0
2024-09-18 09:30:00,39.62,39.69,39.41,39.59,1027181.0,38.9299,38.9987,38.7236,38.9004,1027181.0
2024-09-18 09:40:00,39.6,39.65,39.58,39.61,435572.0,38.9102,38.9594,38.8906,38.9201,435572.0
2024-09-18 09:50:00,39.61,39.64,39.55,39.61,736136.0,38.9201,38.9495,38.8611,38.9201,736136.0
2024-09-18 10:00:00,39.61,39.65,39.54,39.55,733292.0,38.9201,38.9594,38.8513,38.8611,733292.0
2024-09-18 10:10:00,39.55,39.57,39.47,39.5,446649.0,38.8611,38.8808,38.7825,38.812,446649.0
2024-09-18 10:20:00,39.5,39.54,39.47,39.52,333066.0,38.812,38.8513,38.7825,38.8316,333066.0
2024-09-18 10:30:00,39.52,39.52,39.45,39.51,560539.0,38.8316,38.8316,38.7629,38.8218,560539.0
2024-09-18 10:40:00,39.51,39.53,39.47,39.48,513420.0,38.8218,38.8415,38.7825,38.7923,513420.0
2024-09-18 10:50:00,39.49,39.51,39.45,39.49,605123.0,38.8022,38.8218,38.7629,38.8022,605123.0
2024-09-18 11:00:00,39.5,39.51,39.45,39.49,376933.0,38.812,38.8218,38.7629,38.8022,376933.0
2024-09-18 11:10:00,39.49,39.62,39.47,39.59,1280947.0,38.8022,38.9299,38.7825,38.9004,1280947.0
2024-09-18 11:20:00,39.59,39.65,39.58,39.65,485248.0,38.9004,38.9594,38.8906,38.9594,485248.0
2024-09-18 11:30:00,39.66,39.68,39.63,39.63,441731.0,38.9692,38.9888,38.9397,38.9397,441731.0
2024-09-18 11:40:00,39.64,39.64,39.59,39.63,506902.0,38.9495,38.9495,38.9004,38.9397,506902.0
2024-09-18 11:50:00,39.63,39.63,39.57,39.58,408793.0,38.9397,38.9397,38.8808,38.8906,408793.0
2024-09-18 12:00:00,39.58,39.59,39.53,39.55,404415.0,38.8906,38.9004,38.8415,38.8611,404415.0
2024-09-18 12:10:00,39.55,39.58,39.54,39.55,393343.0,38.8611,38.8906,38.8513,38.8611,393343.0
2024-09-18 12:20:00,39.56,39.57,39.51,39.55,459206.0,38.8709,38.8808,38.8218,38.8611,459206.0
2024-09-18 12:30:00,39.55,39.59,39.54,39.57,361512.0,38.8611,38.9004,38.8513,38.8808,361512.0
2024-09-18 12:40:00,39.56,39.59,39.55,39.59,243056.0,38.8709,38.9004,38.8611,38.9004,243056.0
2024-09-18 12:50:00,39.59,39.59,39.55,39.57,267604.0,38.9004,38.9004,38.8611,38.8808,267604.0
2024-09-18 13:00:00,39.57,39.59,39.55,39.59,280660.0,38.8808,38.9004,38.8611,38.9004,280660.0
2024-09-18 13:10:00,39.59,39.64,39.58,39.62,628479.0,38.9004,38.9495,38.8906,38.9299,628479.0
2024-09-18 13:20:00,39.61,39.74,39.61,39.73,373120.0,38.9201,39.0478,38.9201,39.038,373120.0
2024-09-18 13:30:00,39.73,39.78,39.71,39.73,316141.0,39.038,39.0871,39.0183,39.038,316141.0
2024-09-18 13:40:00,39.74,39.8,39.73,39.76,437369.0,39.0478,39.1068,39.038,39.0675,437369.0
2024-09-18 13:50:00,39.75,39.77,39.69,39.75,611713.0,39.0576,39.0773,38.9987,39.0576,611713.0
2024-09-18 14:00:00,39.74,40.09,39.64,39.71,2258736.0,39.0478,39.3917,38.9495,39.0183,2258736.0
2024-09-18 14:10:00,39.71,39.9,39.51,39.87,1057085.0,39.0183,39.205,38.8218,39.1755,1057085.0
2024-09-18 14:20:00,39.86,39.89,39.7,39.85,808301.0,39.1657,39.1952,39.0085,39.1559,808301.0
2024-09-18 14:30:00,39.86,40.12,39.79,40.09,1778852.0,39.1657,39.4212,39.0969,39.3917,1778852.0
2024-09-18 14:40:00,40.09,40.12,39.85,39.94,1204348.0,39.3917,39.4212,39.1559,39.2443,1204348.0
2024-09-18 14:50:00,39.93,40.04,39.79,39.8,630379.0,39.2345,39.3426,39.0969,39.1068,630379.0
2024-09-18 15:00:00,39.79,39.79,39.64,39.7,944920.0,39.0969,39.0969,38.9495,39.0085,944920.0
2024-09-18 15:10:00,39.69,39.97,39.68,39.95,751868.0,38.9987,39.2738,38.9888,39.2541,751868.0
2024-09-18 15:20:00,39.95,40.01,39.73,39.95,1247072.0,39.2541,39.3131,39.038,39.2541,1247072.0
2024-09-18 15:30:00,39.95,40.02,39.72,39.75,1799202.0,39.2541,39.3229,39.0282,39.0576,1799202.0
2024-09-18 15:40:00,39.76,39.79,39.58,39.66,2023466.0,39.0675,39.0969,38.8906,38.9692,2023466.0
2024-09-18 15:50:00,39.65,39.77,39.61,39.63,3539360.0,38.9594,39.0773,38.9201,38.9397,3539360.0
2024-09-19 09:30:00,40.04,40.34,40.01,40.23,2273088.0,39.3426,39.6374,39.3131,39.5293,2273088.0
2024-09-19 09:40:00,40.23,40.24,40.06,40.18,1719003.0,39.5293,39.5391,39.3622,39.4801,1719003.0
2024-09-19 09:50:00,40.17,40.5,40.11,40.49,1559800.0,39.4703,39.7946,39.4114,39.7847,1559800.0
2024-09-19 10:00:00,40.48,40.54,40.43,40.51,1017415.0,39.7749,39.8339,39.7258,39.8044,1017415.0
2024-09-19 10:10:00,40.5,40.59,40.48,40.55,656930.0,39.7946,39.883,39.7749,39.8437,656930.0
2024-09-19 10:20:00,40.56,40.65,40.5,40.64,768332.0,39.8535,39.942,39.7946,39.9321,768332.0
2024-09-19 10:30:00,40.64,40.75,40.62,40.73,1168539.0,39.9321,40.0402,39.9125,40.0206,1168539.0
2024-09-19 10:40:00,40.73,40.75,40.6,40.66,790495.0,40.0206,40.0402,39.8928,39.9518,790495.0
2024-09-19 10:50:00,40.66,40.75,40.63,40.68,1048605.0,39.9518,40.0402,39.9223,39.9714,1048605.0
2024-09-19 11:00:00,40.68,40.7,40.55,40.59,666442.0,39.9714,39.9911,39.8437,39.883,666442.0
2024-09-19 11:10:00,40.6,40.65,40.55,40.62,517122.0,39.8928,39.942,39.8437,39.9125,517122.0
2024-09-19 11:20:00,40.62,40.71,40.61,40.68,571753.0,39.9125,40.0009,39.9026,39.9714,571753.0
2024-09-19 11:30:00,40.68,40.68,40.61,40.62,422250.0,39.9714,39.9714,39.9026,39.9125,422250.0
2024-09-19 11:40:00,40.62,40.65,40.57,40.62,338902.0,39.9125,39.942,39.8633,39.9125,338902.0
2024-09-19 11:50:00,40.61,40.62,40.51,40.55,445965.0,39.9026,39.9125,39.8044,39.8437,445965.0
2024-09-19 12:00:00,40.55,40.61,40.54,40.61,464569.0,39.8437,39.9026,39.8339,39.9026,464569.0
2024-09-19 12:10:00,40.61,40.64,40.56,40.63,658984.0,39.9026,39.9321,39.8535,39.9223,658984.0
2024-09-19 12:20:00,40.63,40.64,40.58,40.6,551143.0,39.9223,39.9321,39.8732,39.8928,551143.0
2024-09-19 12:30:00,40.61,40.68,40.6,40.66,760812.0,39.9026,39.9714,39.8928,39.9518,760812.0
2024-09-19 12:40:00,40.66,40.74,40.64,40.72,436794.0,39.9518,40.0304,39.9321,40.0107,436794.0
2024-09-19 12:50:00,40.72,40.74,40.65,40.71,470505.0,40.0107,40.0304,39.942,40.0009,470505.0
2024-09-19 13:00:00,40.7,40.75,40.7,40.73,527801.0,39.9911,40.0402,39.9911,40.0206,527801.0
2024-09-19 13:10:00,40.73,40.79,40.72,40.76,771037.0,40.0206,40.0795,40.0107,40.05,771037.0
2024-09-19 13:20:00,40.76,40.78,40.69,40.71,351353.0,40.05,40.0697,39.9813,40.0009,351353.0
2024-09-19 13:30:00,40.72,40.79,40.71,40.79,588662.0,40.0107,40.0795,40.0009,40.0795,588662.0
2024-09-19 13:40:00,40.79,40.85,40.76,40.81,619796.0,40.0795,40.1385,40.05,40.0992,619796.0
2024-09-19 13:50:00,40.8,40.84,40.77,40.77,362209.0,40.0893,40.1286,40.0599,40.0599,362209.0
2024-09-19 14:00:00,40.77,40.83,40.75,40.82,697561.0,40.0599,40.1188,40.0402,40.109,697561.0
2024-09-19 14:10:00,40.83,40.89,40.75,40.76,1344416.0,40.1188,40.1778,40.0402,40.05,1344416.0
2024-09-19 14:20:00,40.76,40.86,40.75,40.84,1019845.0,40.05,40.1483,40.0402,40.1286,1019845.0
2024-09-19 14:30:00,40.84,40.91,40.83,40.91,1222615.0,40.1286,40.1974,40.1188,40.1974,1222615.0
2024-09-19 14:40:00,40.91,40.97,40.88,40.91,1209345.0,40.1974,40.2564,40.1679,40.1974,1209345.0
2024-09-19 14:50:00,40.91,40.97,40.87,40.95,774758.0,40.1974,40.2564,40.1581,40.2367,774758.0
2024-09-19 15:00:00,40.94,41.01,40.94,40.98,1187641.0,40.2269,40.2957,40.2269,40.2662,1187641.0
2024-09-19 15:10:00,40.98,41.03,40.98,41.0,750787.0,40.2662,40.3153,40.2662,40.2859,750787.0
2024-09-19 15:20:00,41.0,41.01,40.91,40.91,1420342.0,40.2859,40.2957,40.1974,40.1974,1420342.0
2024-09-19 15:30:00,40.91,41.03,40.89,41.02,1284172.0,40.1974,40.3153,40.1778,40.3055,1284172.0
2024-09-19 15:40:00,41.02,41.05,40.96,41.02,1503330.0,40.3055,40.335,40.2466,40.3055,1503330.0
2024-09-19 15:50:00,41.01,41.04,40.87,40.89,6254645.0,40.2957,40.3252,40.1581,40.1778,6254645.0
2024-09-20 09:30:00,40.58,40.73,40.37,40.48,6922805.0,39.8732,40.0206,39.6668,39.7749,6922805.0
2024-09-20 09:40:00,40.48,40.69,40.46,40.64,1576011.0,39.7749,39.9813,39.7553,39.9321,1576011.0
2024-09-20 09:50:00,40.64,40.64,40.5,40.51,1177552.0,39.9321,39.9321,39.7946,39.8044,1177552.0
2024-09-20 10:00:00,40.51,40.56,40.48,40.53,705246.0,39.8044,39.8535,39.7749,39.824,705246.0
2024-09-20 10:10:00,40.52,40.54,40.39,40.51,1146951.0,39.8142,39.8339,39.6865,39.8044,1146951.0
2024-09-20 10:20:00,40.51,40.56,40.43,40.46,827463.0,39.8044,39.8535,39.7258,39.7553,827463.0
2024-09-20 10:30:00,40.46,40.52,40.43,40.46,746441.0,39.7553,39.8142,39.7258,39.7553,746441.0
2024-09-20 10:40:00,40.46,40.53,40.46,40.51,444687.0,39.7553,39.824,39.7553,39.8044,444687.0
2024-09-20 10:50:00,40.5,40.59,40.49,40.54,523498.0,39.7946,39.883,39.7847,39.8339,523498.0
2024-09-20 11:00:00,40.54,40.54,40.45,40.52,539410.0,39.8339,39.8339,39.7454,39.8142,539410.0
2024-09-20 11:10:00,40.52,40.54,40.49,40.52,553921.0,39.8142,39.8339,39.7847,39.8142,553921.0
2024-09-20 11:20:00,40.52,40.53,40.44,40.45,565373.0,39.8142,39.824,39.7356,39.7454,565373.0
2024-09-20 11:30:00,40.45,40.46,40.34,40.38,759641.0,39.7454,39.7553,39.6374,39.6767,759641.0
2024-09-20 11:40:00,40.38,40.49,40.37,40.47,573835.0,39.6767,39.7847,39.6668,39.7651,573835.0
2024-09-20 11:50:00,40.47,40.47,40.35,40.4,509132.0,39.7651,39.7651,39.6472,39.6963,509132.0
2024-09-20 12:00:00,40.4,40.4,40.31,40.34,349003.0,39.6963,39.6963,39.6079,39.6374,349003.0
2024-09-20 12:10:00,40.34,40.35,40.3,40.32,281508.0,39.6374,39.6472,39.598,39.6177,281508.0
2024-09-20 12:20:00,40.33,40.38,40.3,40.36,384714.0,39.6275,39.6767,39.598,39.657,384714.0
2024-09-20 12:30:00,40.35,40.39,40.33,40.37,294636.0,39.6472,39.6865,39.6275,39.6668,294636.0
2024-09-20 12:40:00,40.37,40.42,40.36,40.41,252225.0,39.6668,39.716,39.657,39.7061,252225.0
2024-09-20 12:50:00,40.41,40.44,40.39,40.4,262174.0,39.7061,39.7356,39.6865,39.6963,262174.0
2024-09-20 13:00:00,40.4,40.43,40.35,40.35,459186.0,39.6963,39.7258,39.6472,39.6472,459186.0
2024-09-20 13:10:00,40.36,40.37,40.32,40.36,356524.0,39.657,39.6668,39.6177,39.657,356524.0
2024-09-20 13:20:00,40.36,40.38,40.34,40.36,302069.0,39.657,39.6767,39.6374,39.657,302069.0
2024-09-20 13:30:00,40.36,40.38,40.34,40.37,517992.0,39.657,39.6767,39.6374,39.6668,517992.0
2024-09-20 13:40:00,40.37,40.44,40.36,40.43,282671.0,39.6668,39.7356,39.657,39.7258,282671.0
2024-09-20 13:50:00,40.44,40.44,40.37,40.39,232388.0,39.7356,39.7356,39.6668,39.6865,232388.0
2024-09-20 14:00:00,40.39,40.4,40.33,40.36,380732.0,39.6865,39.6963,39.6275,39.657,380732.0
2024-09-20 14:10:00,40.35,40.37,40.32,40.34,247031.0,39.6472,39.6668,39.6177,39.6374,247031.0
2024-09-20 14:20:00,40.35,40.35,40.28,40.29,253492.0,39.6472,39.6472,39.5784,39.5882,253492.0
2024-09-20 14:30:00,40.28,40.29,40.24,40.27,533590.0,39.5784,39.5882,39.5391,39.5686,533590.0
2024-09-20 14:40:00,40.26,40.31,40.24,40.27,397640.0,39.5587,39.6079,39.5391,39.5686,397640.0
2024-09-20 14:50:00,40.26,40.33,40.24,40.3,361079.0,39.5587,39.6275,39.5391,39.598,361079.0
2024-09-20 15:00:00,40.3,40.35,40.3,40.33,406968.0,39.598,39.6472,39.598,39.6275,406968.0
2024-09-20 15:10:00,40.33,40.35,40.28,40.34,361928.0,39.6275,39.6472,39.5784,39.6374,361928.0
2024-09-20 15:20:00,40.34,40.48,40.32,40.46,770255.0,39.6374,39.7749,39.6177,39.7553,770255.0
2024-09-20 15:30:00,40.46,40.5,40.4,40.43,1230484.0,39.7553,39.7946,39.6963,39.7258,1230484.0
2024-09-20 15:40:00,40.42,40.49,40.38,40.41,1291889.0,39.716,39.7847,39.6767,39.7061,1291889.0
2024-09-20 15:50:00,40.41,40.44,40.27,40.28,5668011.0,39.7061,39.7356,39.5686,39.5784,5668011.0
2024-09-23 09:30:00,40.21,40.44,40.19,40.38,1408960.0,39.5096,39.7356,39.49,39.6767,1408960.0
2024-09-23 09:40:00,40.37,40.41,40.16,40.23,709620.0,39.6668,39.7061,39.4605,39.5293,709620.0
2024-09-23 09:50:00,40.22,40.28,40.18,40.21,486290.0,39.5194,39.5784,39.4801,39.5096,486290.0
2024-09-23 10:00:00,40.21,40.25,40.18,40.22,668669.0,39.5096,39.5489,39.4801,39.5194,668669.0
2024-09-23 10:10:00,40.22,40.35,40.21,40.34,655092.0,39.5194,39.6472,39.5096,39.6374,655092.0
2024-09-23 10:20:00,40.33,40.35,40.28,40.3,343502.0,39.6275,39.6472,39.5784,39.598,343502.0
2024-09-23 10:30:00,40.3,40.3,40.15,40.16,645222.0,39.598,39.598,39.4507,39.4605,645222.0
2024-09-23 10:40:00,40.16,40.2,40.12,40.15,530431.0,39.4605,39.4998,39.4212,39.4507,530431.0
2024-09-23 10:50:00,40.15,40.16,40.01,40.04,697342.0,39.4507,39.4605,39.3131,39.3426,697342.0
2024-09-23 11:00:00,40.04,40.04,39.92,39.95,548619.0,39.3426,39.3426,39.2247,39.2541,548619.0
2024-09-23 11:10:00,39.95,39.96,39.91,39.94,324885.0,39.2541,39.264,39.2148,39.2443,324885.0
2024-09-23 11:20:00,39.94,39.96,39.89,39.91,497451.0,39.2443,39.264,39.1952,39.2148,497451.0
2024-09-23 11:30:00,39.91,39.92,39.86,39.9,274260.0,39.2148,39.2247,39.1657,39.205,274260.0
2024-09-23 11:40:00,39.9,39.9,39.83,39.83,644222.0,39.205,39.205,39.1362,39.1362,644222.0
2024-09-23 11:50:00,39.84,39.86,39.82,39.84,460299.0,39.1461,39.1657,39.1264,39.1461,460299.0
2024-09-23 12:00:00,39.84,39.86,39.8,39.83,422933.0,39.1461,39.1657,39.1068,39.1362,422933.0
2024-09-23 12:10:00,39.82,39.83,39.77,39.8,375500.0,39.1264,39.1362,39.0773,39.1068,375500.0
2024-09-23 12:20:00,39.8,39.81,39.77,39.77,227576.0,39.1068,39.1166,39.0773,39.0773,227576.0
2024-09-23 12:30:00,39.77,39.81,39.77,39.77,272806.0,39.0773,39.1166,39.0773,39.0773,272806.0
2024-09-23 12:40:00,39.77,39.8,39.75,39.79,364875.0,39.0773,39.1068,39.0576,39.0969,364875.0
2024-09-23 12:50:00,39.79,39.85,39.78,39.84,279522.0,39.0969,39.1559,39.0871,39.1461,279522.0
2024-09-23 13:00:00,39.84,39.85,39.77,39.8,394358.0,39.1461,39.1559,39.0773,39.1068,394358.0
2024-09-23 13:10:00,39.8,39.86,39.78,39.83,249604.0,39.1068,39.1657,39.0871,39.1362,249604.0
2024-09-23 13:20:00,39.83,39.89,39.82,39.87,293953.0,39.1362,39.1952,39.1264,39.1755,293953.0
2024-09-23 13:30:00,39.87,39.92,39.86,39.91,353942.0,39.1755,39.2247,39.1657,39.2148,353942.0
2024-09-23 13:40:00,39.92,39.93,39.88,39.9,218455.0,39.2247,39.2345,39.1854,39.205,218455.0
2024-09-23 13:50:00,39.91,39.93,39.9,39.91,193637.0,39.2148,39.2345,39.205,39.2148,193637.0
2024-09-23 14:00:00,39.91,39.91,39.85,39.9,245948.0,39.2148,39.2148,39.1559,39.205,245948.0
2024-09-23 14:10:00,39.91,39.91,39.87,39.87,285841.0,39.2148,39.2148,39.1755,39.1755,285841.0
2024-09-23 14:20:00,39.87,39.92,39.87,39.92,314141.0,39.1755,39.2247,39.1755,39.2247,314141.0
2024-09-23 14:30:00,39.92,39.93,39.89,39.91,177880.0,39.2247,39.2345,39.1952,39.2148,177880.0
2024-09-23 14:40:00,39.91,39.91,39.87,39.89,242070.0,39.2148,39.2148,39.1755,39.1952,242070.0
2024-09-23 14:50:00,39.89,39.9,39.84,39.85,289859.0,39.1952,39.205,39.1461,39.1559,289859.0
2024-09-23 15:00:00,39.86,39.89,39.84,39.89,414905.0,39.1657,39.1952,39.1461,39.1952,414905.0
2024-09-23 15:10:00,39.89,39.92,39.86,39.91,286869.0,39.1952,39.2247,39.1657,39.2148,286869.0
2024-09-23 15:20:00,39.92,39.93,39.86,39.91,482051.0,39.2247,39.2345,39.1657,39.2148,482051.0
2024-09-23 15:30:00,39.91,39.94,39.9,39.91,484281.0,39.2148,39.2443,39.205,39.2148,484281.0
2024-09-23 15:40:00,39.91,39.94,39.89,39.93,621808.0,39.2148,39.2443,39.1952,39.2345,621808.0
2024-09-23 15:50:00,39.93,39.96,39.87,39.87,2523826.0,39.2345,39.264,39.1755,39.1755,2523826.0
2024-09-24 09:30:00,39.85,39.89,39.74,39.86,944664.0,39.1559,39.1952,39.0478,39.1657,944664.0
2024-09-24 09:40:00,39.86,39.98,39.85,39.97,548719.0,39.1657,39.2836,39.1559,39.2738,548719.0
2024-09-24 09:50:00,39.97,39.97,39.85,39.86,359974.0,39.2738,39.2738,39.1559,39.1657,359974.0
2024-09-24 10:00:00,39.86,39.88,39.76,39.87,588489.0,39.1657,39.1854,39.0675,39.1755,588489.0
2024-09-24 10:10:00,39.88,39.9,39.71,39.75,776574.0,39.1854,39.205,39.0183,39.0576,776574.0
2024-09-24 10:20:00,39.75,39.8,39.66,39.69,830011.0,39.0576,39.1068,38.9692,38.9987,830011.0
2024-09-24 10:30:00,39.69,39.71,39.54,39.55,582139.0,38.9987,39.0183,38.8513,38.8611,582139.0
2024-09-24 10:40:00,39.55,39.59,39.54,39.55,440630.0,38.8611,38.9004,38.8513,38.8611,440630.0
2024-09-24 10:50:00,39.56,39.57,39.52,39.55,498503.0,38.8709,38.8808,38.8316,38.8611,498503.0
2024-09-24 11:00:00,39.55,39.56,39.48,39.49,508800.0,38.8611,38.8709,38.7923,38.8022,508800.0
2024-09-24 11:10:00,39.5,39.55,39.45,39.47,365383.0,38.812,38.8611,38.7629,38.7825,365383.0
2024-09-24 11:20:00,39.47,39.5,39.46,39.46,296363.0,38.7825,38.812,38.7727,38.7727,296363.0
2024-09-24 11:30:00,39.47,39.49,39.41,39.46,541167.0,38.7825,38.8022,38.7236,38.7727,541167.0
2024-09-24 11:40:00,39.46,39.46,39.35,39.36,590868.0,38.7727,38.7727,38.6646,38.6744,590868.0
2024-09-24 11:50:00,39.36,39.41,39.34,39.37,320407.0,38.6744,38.7236,38.6548,38.6842,320407.0
2024-09-24 12:00:00,39.37,39.38,39.31,39.33,317026.0,38.6842,38.6941,38.6253,38.6449,317026.0
2024-09-24 12:10:00,39.33,39.35,39.3,39.33,466102.0,38.6449,38.6646,38.6155,38.6449,466102.0
2024-09-24 12:20:00,39.33,39.33,39.25,39.27,460534.0,38.6449,38.6449,38.5663,38.586,460534.0
2024-09-24 12:30:00,39.27,39.32,39.26,39.3,219706.0,38.586,38.6351,38.5762,38.6155,219706.0
2024-09-24 12:40:00,39.3,39.37,39.3,39.36,281245.0,38.6155,38.6842,38.6155,38.6744,281245.0
2024-09-24 12:50:00,39.36,39.37,39.32,39.35,224973.0,38.6744,38.6842,38.6351,38.6646,224973.0
2024-09-24 13:00:00,39.34,39.41,39.34,39.41,249802.0,38.6548,38.7236,38.6548,38.7236,249802.0
2024-09-24 13:10:00,39.4,39.49,39.4,39.46,259100.0,38.7137,38.8022,38.7137,38.7727,259100.0
2024-09-24 13:20:00,39.46,39.47,39.41,39.42,161243.0,38.7727,38.7825,38.7236,38.7334,161243.0
2024-09-24 13:30:00,39.41,39.46,39.41,39.46,199534.0,38.7236,38.7727,38.7236,38.7727,199534.0
2024-09-24 13:40:00,39.45,39.46,39.42,39.45,221872.0,38.7629,38.7727,38.7334,38.7629,221872.0
2024-09-24 13:50:00,39.44,39.51,39.43,39.48,880189.0,38.753,38.8218,38.7432,38.7923,880189.0
2024-09-24 14:00:00,39.48,39.51,39.45,39.47,282294.0,38.7923,38.8218,38.7629,38.7825,282294.0
2024-09-24 14:10:00,39.46,39.5,39.45,39.47,215669.0,38.7727,38.812,38.7629,38.7825,215669.0
2024-09-24 14:20:00,39.47,39.52,39.45,39.51,332664.0,38.7825,38.8316,38.7629,38.8218,332664.0
2024-09-24 14:30:00,39.51,39.52,39.43,39.51,546554.0,38.8218,38.8316,38.7432,38.8218,546554.0
2024-09-24 14:40:00,39.51,39.54,39.5,39.53,195959.0,38.8218,38.8513,38.812,38.8415,195959.0
2024-09-24 14:50:00,39.52,39.53,39.47,39.5,159614.0,38.8316,38.8415,38.7825,38.812,159614.0
2024-09-24 15:00:00,39.5,39.52,39.48,39.5,134953.0,38.812,38.8316,38.7923,38.812,134953.0
2024-09-24 15:10:00,39.5,39.51,39.46,39.48,185438.0,38.812,38.8218,38.7727,38.7923,185438.0
2024-09-24 15:20:00,39.48,39.52,39.45,39.51,345588.0,38.7923,38.8316,38.7629,38.8218,345588.0
2024-09-24 15:30:00,39.51,39.54,39.49,39.5,668789.0,38.8218,38.8513,38.8022,38.812,668789.0
2024-09-24 15:40:00,39.5,39.5,39.45,39.48,338606.0,38.812,38.812,38.7629,38.7923,338606.0
2024-09-24 15:50:00,39.48,39.57,39.46,39.47,3386567.0,38.7923,38.8808,38.7727,38.7825,3386567.0
2024-09-25 09:30:00,39.25,39.41,39.16,39.25,1106460.0,38.5663,38.7236,38.4779,38.5663,1106460.0
2024-09-25 09:40:00,39.24,39.29,39.19,39.2,406702.0,38.5565,38.6056,38.5074,38.5172,406702.0
2024-09-25 09:50:00,39.21,39.22,39.09,39.14,446049.0,38.527,38.5369,38.4091,38.4583,446049.0
2024-09-25 10:00:00,39.15,39.17,39.11,39.16,274597.0,38.4681,38.4877,38.4288,38.4779,274597.0
2024-09-25 10:10:00,39.16,39.2,39.02,39.02,484913.0,38.4779,38.5172,38.3403,38.3403,484913.0
2024-09-25 10:20:00,39.03,39.05,38.99,39.01,514043.0,38.3502,38.3698,38.3109,38.3305,514043.0
2024-09-25 10:30:00,39.01,39.06,38.96,39.05,538136.0,38.3305,38.3796,38.2814,38.3698,538136.0
2024-09-25 10:40:00,39.05,39.11,39.04,39.09,312923.0,38.3698,38.4288,38.36,38.4091,312923.0
2024-09-25 10:50:00,39.08,39.14,39.06,39.1,394997.0,38.3993,38.4583,38.3796,38.419,394997.0
2024-09-25 11:00:00,39.1,39.11,39.02,39.05,1247542.0,38.419,38.4288,38.3403,38.3698,1247542.0
2024-09-25 11:10:00,39.04,39.05,38.96,39.02,642527.0,38.36,38.3698,38.2814,38.3403,642527.0
2024-09-25 11:20:00,39.02,39.04,38.97,38.98,386289.0,38.3403,38.36,38.2912,38.301,386289.0
2024-09-25 11:30:00,38.98,39.0,38.94,38.98,506994.0,38.301,38.3207,38.2617,38.301,506994.0
2024-09-25 11:40:00,38.98,39.03,38.94,39.02,357807.0,38.301,38.3502,38.2617,38.3403,357807.0
2024-09-25 11:50:00,39.02,39.14,39.01,39.13,335591.0,38.3403,38.4583,38.3305,38.4484,335591.0
2024-09-25 12:00:00,39.13,39.31,39.12,39.3,1383370.0,38.4484,38.6253,38.4386,38.6155,1383370.0
2024-09-25 12:10:00,39.3,39.36,39.26,39.3,2834156.0,38.6155,38.6744,38.5762,38.6155,2834156.0
2024-09-25 12:20:00,39.3,39.3,39.22,39.25,319683.0,38.6155,38.6155,38.5369,38.5663,319683.0
2024-09-25 12:30:00,39.25,39.27,39.21,39.22,260800.0,38.5663,38.586,38.527,38.5369,260800.0
2024-09-25 12:40:00,39.23,39.24,39.2,39.21,207095.0,38.5467,38.5565,38.5172,38.527,207095.0
2024-09-25 12:50:00,39.21,39.26,39.21,39.24,217369.0,38.527,38.5762,38.527,38.5565,217369.0
2024-09-25 13:00:00,39.23,39.27,39.2,39.21,277975.0,38.5467,38.586,38.5172,38.527,277975.0
2024-09-25 13:10:00,39.21,39.27,39.2,39.25,198137.0,38.527,38.586,38.5172,38.5663,198137.0
2024-09-25 13:20:00,39.25,39.25,39.18,39.2,261458.0,38.5663,38.5663,38.4976,38.5172,261458.0
2024-09-25 13:30:00,39.19,39.22,39.12,39.16,333068.0,38.5074,38.5369,38.4386,38.4779,333068.0
2024-09-25 13:40:00,39.16,39.19,39.13,39.17,340591.0,38.4779,38.5074,38.4484,38.4877,340591.0
2024-09-25 13:50:00,39.17,39.27,39.17,39.25,262786.0,38.4877,38.586,38.4877,38.5663,262786.0
2024-09-25 14:00:00,39.26,39.27,39.23,39.25,314439.0,38.5762,38.586,38.5467,38.5663,314439.0
2024-09-25 14:10:00,39.25,39.28,39.24,39.27,232750.0,38.5663,38.5958,38.5565,38.586,232750.0
2024-09-25 14:20:00,39.27,39.35,39.26,39.34,461065.0,38.586,38.6646,38.5762,38.6548,461065.0
2024-09-25 14:30:00,39.34,39.35,39.27,39.3,615199.0,38.6548,38.6646,38.586,38.6155,615199.0
2024-09-25 14:40:00,39.3,39.32,39.29,39.3,216429.0,38.6155,38.6351,38.6056,38.6155,216429.0
2024-09-25 14:50:00,39.3,39.34,39.27,39.29,372193.0,38.6155,38.6548,38.586,38.6056,372193.0
2024-09-25 15:00:00,39.28,39.32,39.27,39.3,396787.0,38.5958,38.6351,38.586,38.6155,396787.0
2024-09-25 15:10:00,39.3,39.31,39.25,39.27,276252.0,38.6155,38.6253,38.5663,38.586,276252.0
2024-09-25 15:20:00,39.27,39.29,39.25,39.29,330162.0,38.586,38.6056,38.5663,38.6056,330162.0
2024-09-25 15:30:00,39.29,39.29,39.22,39.23,590478.0,38.6056,38.6056,38.5369,38.5467,590478.0
2024-09-25 15:40:00,39.23,39.25,39.2,39.25,528877.0,38.5467,38.5663,38.5172,38.5663,528877.0
2024-09-25 15:50:00,39.25,39.28,39.22,39.27,1654423.0,38.5663,38.5958,38.5369,38.586,1654423.0
2024-09-26 09:30:00,39.39,39.49,39.29,39.34,1643117.0,38.7039,38.8022,38.6056,38.6548,1643117.0
2024-09-26 09:40:00,39.35,39.44,39.32,39.39,658304.0,38.6646,38.753,38.6351,38.7039,658304.0
2024-09-26 09:50:00,39.39,39.41,39.26,39.29,882570.0,38.7039,38.7236,38.5762,38.6056,882570.0
2024-09-26 10:00:00,39.29,39.38,39.27,39.3,765719.0,38.6056,38.6941,38.586,38.6155,765719.0
2024-09-26 10:10:00,39.3,39.33,39.24,39.25,624107.0,38.6155,38.6449,38.5565,38.5663,624107.0
2024-09-26 10:20:00,39.25,39.3,39.11,39.3,855619.0,38.5663,38.6155,38.4288,38.6155,855619.0
2024-09-26 10:30:00,39.3,39.41,39.26,39.41,1464129.0,38.6155,38.7236,38.5762,38.7236,1464129.0
2024-09-26 10:40:00,39.41,39.42,39.27,39.33,1014687.0,38.7236,38.7334,38.586,38.6449,1014687.0
2024-09-26 10:50:00,39.34,39.36,39.27,39.31,577673.0,38.6548,38.6744,38.586,38.6253,577673.0
2024-09-26 11:00:00,39.3,39.33,39.23,39.25,659697.0,38.6155,38.6449,38.5467,38.5663,659697.0
2024-09-26 11:10:00,39.25,39.29,39.16,39.27,475838.0,38.5663,38.6056,38.4779,38.586,475838.0
2024-09-26 11:20:00,39.27,39.33,39.25,39.27,404925.0,38.586,38.6449,38.5663,38.586,404925.0
2024-09-26 11:30:00,39.27,39.33,39.26,39.32,304469.0,38.586,38.6449,38.5762,38.6351,304469.0
2024-09-26 11:40:00,39.32,39.34,39.25,39.25,424153.0,38.6351,38.6548,38.5663,38.5663,424153.0
2024-09-26 11:50:00,39.26,39.32,39.24,39.3,378525.0,38.5762,38.6351,38.5565,38.6155,378525.0
2024-09-26 12:00:00,39.3,39.39,39.29,39.39,296181.0,38.6155,38.7039,38.6056,38.7039,296181.0
2024-09-26 12:10:00,39.39,39.42,39.37,39.38,471180.0,38.7039,38.7334,38.6842,38.6941,471180.0
2024-09-26 12:20:00,39.37,39.46,39.36,39.44,726917.0,38.6842,38.7727,38.6744,38.753,726917.0
2024-09-26 12:30:00,39.44,39.48,39.41,39.44,307207.0,38.753,38.7923,38.7236,38.753,307207.0
2024-09-26 12:40:00,39.45,39.47,39.4,39.46,860310.0,38.7629,38.7825,38.7137,38.7727,860310.0
2024-09-26 12:50:00,39.47,39.47,39.4,39.41,408588.0,38.7825,38.7825,38.7137,38.7236,408588.0
2024-09-26 13:00:00,39.41,39.52,39.39,39.46,534446.0,38.7236,38.8316,38.7039,38.7727,534446.0
2024-09-26 13:10:00,39.47,39.52,39.45,39.48,449336.0,38.7825,38.8316,38.7629,38.7923,449336.0
2024-09-26 13:20:00,39.48,39.58,39.48,39.58,598508.0,38.7923,38.8906,38.7923,38.8906,598508.0
2024-09-26 13:30:00,39.57,39.7,39.57,39.69,944964.0,38.8808,39.0085,38.8808,38.9987,944964.0
2024-09-26 13:40:00,39.69,39.72,39.64,39.65,397827.0,38.9987,39.0282,38.9495,38.9594,397827.0
2024-09-26 13:50:00,39.65,39.68,39.63,39.63,368007.0,38.9594,38.9888,38.9397,38.9397,368007.0
2024-09-26 14:00:00,39.64,39.68,39.61,39.65,384527.0,38.9495,38.9888,38.9201,38.9594,384527.0
2024-09-26 14:10:00,39.65,39.68,39.63,39.67,371699.0,38.9594,38.9888,38.9397,38.979,371699.0
2024-09-26 14:20:00,39.67,39.68,39.59,39.6,276754.0,38.979,38.9888,38.9004,38.9102,276754.0
2024-09-26 14:30:00,39.59,39.61,39.53,39.55,323438.0,38.9004,38.9201,38.8415,38.8611,323438.0
2024-09-26 14:40:00,39.54,39.56,39.5,39.52,317343.0,38.8513,38.8709,38.812,38.8316,317343.0
2024-09-26 14:50:00,39.52,39.58,39.5,39.55,365659.0,38.8316,38.8906,38.812,38.8611,365659.0
2024-09-26 15:00:00,39.56,39.58,39.51,39.52,310237.0,38.8709,38.8906,38.8218,38.8316,310237.0
2024-09-26 15:10:00,39.52,39.59,39.52,39.58,590893.0,38.8316,38.9004,38.8316,38.8906,590893.0
2024-09-26 15:20:00,39.58,39.64,39.57,39.59,476167.0,38.8906,38.9495,38.8808,38.9004,476167.0
2024-09-26 15:30:00,39.59,39.61,39.55,39.61,666759.0,38.9004,38.9201,38.8611,38.9201,666759.0
2024-09-26 15:40:00,39.61,39.61,39.54,39.58,562583.0,38.9201,38.9201,38.8513,38.8906,562583.0
2024-09-26 15:50:00,39.58,39.65,39.5,39.51,3555931.0,38.8906,38.9594,38.812,38.8218,3555931.0
2024-09-27 09:30:00,39.65,39.9,39.63,39.66,1211217.0,38.9594,39.205,38.9397,38.9692,1211217.0
2024-09-27 09:40:00,39.66,39.69,39.46,39.47,748569.0,38.9692,38.9987,38.7727,38.7825,748569.0
2024-09-27 09:50:00,39.46,39.53,39.4,39.53,788156.0,38.7727,38.8415,38.7137,38.8415,788156.0
2024-09-27 10:00:00,39.53,39.54,39.38,39.42,833734.0,38.8415,38.8513,38.6941,38.7334,833734.0
2024-09-27 10:10:00,39.43,39.55,39.39,39.55,580280.0,38.7432,38.8611,38.7039,38.8611,580280.0
2024-09-27 10:20:00,39.55,39.71,39.54,39.68,817350.0,38.8611,39.0183,38.8513,38.9888,817350.0
2024-09-27 10:30:00,39.68,39.73,39.63,39.65,408849.0,38.9888,39.038,38.9397,38.9594,408849.0
2024-09-27 10:40:00,39.65,39.72,39.62,39.71,325181.0,38.9594,39.0282,38.9299,39.0183,325181.0
2024-09-27 10:50:00,39.71,39.8,39.66,39.77,388686.0,39.0183,39.1068,38.9692,39.0773,388686.0
2024-09-27 11:00:00,39.77,39.87,39.75,39.84,495003.0,39.0773,39.1755,39.0576,39.1461,495003.0
2024-09-27 11:10:00,39.84,39.87,39.82,39.83,295948.0,39.1461,39.1755,39.1264,39.1362,295948.0
2024-09-27 11:20:00,39.83,39.84,39.77,39.82,638828.0,39.1362,39.1461,39.0773,39.1264,638828.0
2024-09-27 11:30:00,39.83,39.84,39.74,39.75,518308.0,39.1362,39.1461,39.0478,39.0576,518308.0
2024-09-27 11:40:00,39.75,39.75,39.71,39.72,373553.0,39.0576,39.0576,39.0183,39.0282,373553.0
2024-09-27 11:50:00,39.72,39.73,39.67,39.68,341274.0,39.0282,39.038,38.979,38.9888,341274.0
2024-09-27 12:00:00,39.67,39.68,39.6,39.62,407648.0,38.979,38.9888,38.9102,38.9299,407648.0
2024-09-27 12:10:00,39.63,39.68,39.61,39.65,199309.0,38.9397,38.9888,38.9201,38.9594,199309.0
2024-09-27 12:20:00,39.65,39.65,39.59,39.63,214027.0,38.9594,38.9594,38.9004,38.9397,214027.0
2024-09-27 12:30:00,39.63,39.64,39.61,39.62,218623.0,38.9397,38.9495,38.9201,38.9299,218623.0
2024-09-27 12:40:00,39.62,39.62,39.54,39.55,242718.0,38.9299,38.9299,38.8513,38.8611,242718.0
2024-09-27 12:50:00,39.55,39.61,39.54,39.59,307911.0,38.8611,38.9201,38.8513,38.9004,307911.0
2024-09-27 13:00:00,39.59,39.63,39.53,39.54,240064.0,38.9004,38.9397,38.8415,38.8513,240064.0
2024-09-27 13:10:00,39.55,39.59,39.54,39.54,210789.0,38.8611,38.9004,38.8513,38.8513,210789.0
2024-09-27 13:20:00,39.54,39.58,39.52,39.56,259757.0,38.8513,38.8906,38.8316,38.8709,259757.0
2024-09-27 13:30:00,39.56,39.62,39.53,39.61,291031.0,38.8709,38.9299,38.8415,38.9201,291031.0
2024-09-27 13:40:00,39.6,39.62,39.57,39.59,366979.0,38.9102,38.9299,38.8808,38.9004,366979.0
2024-09-27 13:50:00,39.59,39.64,39.55,39.57,324453.0,38.9004,38.9495,38.8611,38.8808,324453.0
2024-09-27 14:00:00,39.57,39.61,39.54,39.58,361480.0,38.8808,38.9201,38.8513,38.8906,361480.0
2024-09-27 14:10:00,39.58,39.59,39.55,39.56,204100.0,38.8906,38.9004,38.8611,38.8709,204100.0
2024-09-27 14:20:00,39.55,39.57,39.49,39.51,446507.0,38.8611,38.8808,38.8022,38.8218,446507.0
2024-09-27 14:30:00,39.51,39.52,39.43,39.45,344609.0,38.8218,38.8316,38.7432,38.7629,344609.0
2024-09-27 14:40:00,39.45,39.53,39.44,39.52,207083.0,38.7629,38.8415,38.753,38.8316,207083.0
2024-09-27 14:50:00,39.52,39.55,39.48,39.55,263537.0,38.8316,38.8611,38.7923,38.8611,263537.0
2024-09-27 15:00:00,39.55,39.56,39.52,39.54,207724.0,38.8611,38.8709,38.8316,38.8513,207724.0
2024-09-27 15:10:00,39.54,39.57,39.52,39.52,319487.0,38.8513,38.8808,38.8316,38.8316,319487.0
2024-09-27 15:20:00,39.52,39.55,39.49,39.5,376953.0,38.8316,38.8611,38.8022,38.812,376953.0
2024-09-27 15:30:00,39.5,39.51,39.45,39.46,388346.0,38.812,38.8218,38.7629,38.7727,388346.0
2024-09-27 15:40:00,39.46,39.46,39.4,39.4,622682.0,38.7727,38.7727,38.7137,38.7137,622682.0
2024-09-27 15:50:00,39.41,39.44,39.35,39.39,2434753.0,38.7236,38.753,38.6646,38.7039,2434753.0
2024-09-30 09:30:00,39.23,39.31,39.02,39.24,1230473.0,38.5467,38.6253,38.3403,38.5565,1230473.0
2024-09-30 09:40:00,39.25,39.35,39.19,39.29,662813.0,38.5663,38.6646,38.5074,38.6056,662813.0
2024-09-30 09:50:00,39.29,39.31,39.22,39.3,711898.0,38.6056,38.6253,38.5369,38.6155,711898.0
2024-09-30 10:00:00,39.29,39.5,39.26,39.48,953319.0,38.6056,38.812,38.5762,38.7923,953319.0
2024-09-30 10:10:00,39.48,39.5,39.4,39.45,511909.0,38.7923,38.812,38.7137,38.7629,511909.0
2024-09-30 10:20:00,39.45,39.59,39.45,39.57,517914.0,38.7629,38.9004,38.7629,38.8808,517914.0
2024-09-30 10:30:00,39.58,39.68,39.57,39.68,551661.0,38.8906,38.9888,38.8808,38.9888,551661.0
2024-09-30 10:40:00,39.68,39.74,39.66,39.69,334969.0,38.9888,39.0478,38.9692,38.9987,334969.0
2024-09-30 10:50:00,39.69,39.69,39.6,39.61,291843.0,38.9987,38.9987,38.9102,38.9201,291843.0
2024-09-30 11:00:00,39.61,39.74,39.61,39.73,451139.0,38.9201,39.0478,38.9201,39.038,451139.0
2024-09-30 11:10:00,39.73,39.73,39.63,39.65,391302.0,39.038,39.038,38.9397,38.9594,391302.0
2024-09-30 11:20:00,39.64,39.68,39.61,39.68,411687.0,38.9495,38.9888,38.9201,38.9888,411687.0
2024-09-30 11:30:00,39.68,39.69,39.62,39.66,381676.0,38.9888,38.9987,38.9299,38.9692,381676.0
2024-09-30 11:40:00,39.66,39.77,39.66,39.73,457897.0,38.9692,39.0773,38.9692,39.038,457897.0
2024-09-30 11:50:00,39.73,39.73,39.64,39.69,614700.0,39.038,39.038,38.9495,38.9987,614700.0
2024-09-30 12:00:00,39.69,39.74,39.64,39.69,411508.0,38.9987,39.0478,38.9495,38.9987,411508.0
2024-09-30 12:10:00,39.69,39.75,39.68,39.75,257610.0,38.9987,39.0576,38.9888,39.0576,257610.0
2024-09-30 12:20:00,39.75,39.77,39.71,39.73,442182.0,39.0576,39.0773,39.0183,39.038,442182.0
2024-09-30 12:30:00,39.73,39.74,39.66,39.66,425878.0,39.038,39.0478,38.9692,38.9692,425878.0
2024-09-30 12:40:00,39.66,39.67,39.55,39.57,422384.0,38.9692,38.979,38.8611,38.8808,422384.0
2024-09-30 12:50:00,39.57,39.63,39.55,39.63,336422.0,38.8808,38.9397,38.8611,38.9397,336422.0
2024-09-30 13:00:00,39.63,39.68,39.62,39.68,308267.0,38.9397,38.9888,38.9299,38.9888,308267.0
2024-09-30 13:10:00,39.68,39.71,39.65,39.69,440303.0,38.9888,39.0183,38.9594,38.9987,440303.0
2024-09-30 13:20:00,39.69,39.71,39.59,39.61,565131.0,38.9987,39.0183,38.9004,38.9201,565131.0
2024-09-30 13:30:00,39.61,39.67,39.6,39.65,481981.0,38.9201,38.979,38.9102,38.9594,481981.0
2024-09-30 13:40:00,39.65,39.66,39.61,39.65,284662.0,38.9594,38.9692,38.9201,38.9594,284662.0
2024-09-30 13:50:00,39.65,39.65,39.52,39.55,529083.0,38.9594,38.9594,38.8316,38.8611,529083.0
2024-09-30 14:00:00,39.55,39.56,39.48,39.48,446327.0,38.8611,38.8709,38.7923,38.7923,446327.0
2024-09-30 14:10:00,39.48,39.49,39.39,39.39,452651.0,38.7923,38.8022,38.7039,38.7039,452651.0
2024-09-30 14:20:00,39.39,39.42,39.29,39.41,591532.0,38.7039,38.7334,38.6056,38.7236,591532.0
2024-09-30 14:30:00,39.41,39.48,39.35,39.48,782148.0,38.7236,38.7923,38.6646,38.7923,782148.0
2024-09-30 14:40:00,39.48,39.55,39.47,39.51,553478.0,38.7923,38.8611,38.7825,38.8218,553478.0
2024-09-30 14:50:00,39.52,39.55,39.5,39.52,376516.0,38.8316,38.8611,38.812,38.8316,376516.0
2024-09-30 15:00:00,39.52,39.54,39.46,39.52,358074.0,38.8316,38.8513,38.7727,38.8316,358074.0
2024-09-30 15:10:00,39.52,39.58,39.5,39.57,374462.0,38.8316,38.8906,38.812,38.8808,374462.0
2024-09-30 15:20:00,39.57,39.59,39.54,39.56,421672.0,38.8808,38.9004,38.8513,38.8709,421672.0
2024-09-30 15:30:00,39.57,39.63,39.55,39.63,667396.0,38.8808,38.9397,38.8611,38.9397,667396.0
2024-09-30 15:40:00,39.63,39.72,39.59,39.7,650257.0,38.9397,39.0282,38.9004,39.0085,650257.0
2024-09-30 15:50:00,39.7,39.79,39.67,39.7,2817190.0,39.0085,39.0969,38.979,39.0085,2817190.0
2024-10-01 09:30:00,39.52,39.56,39.22,39.3,1323048.0,38.8316,38.8709,38.5369,38.6155,1323048.0
2024-10-01 09:40:00,39.3,39.3,39.06,39.14,763940.0,38.6155,38.6155,38.3796,38.4583,763940.0
2024-10-01 09:50:00,39.14,39.2,39.08,39.18,640386.0,38.4583,38.5172,38.3993,38.4976,640386.0
2024-10-01 10:00:00,39.19,39.24,39.02,39.04,819728.0,38.5074,38.5565,38.3403,38.36,819728.0
2024-10-01 10:10:00,39.03,39.05,38.94,39.0,692649.0,38.3502,38.3698,38.2617,38.3207,692649.0
2024-10-01 10:20:00,38.99,39.15,38.99,39.04,970932.0,38.3109,38.4681,38.3109,38.36,970932.0
2024-10-01 10:30:00,39.05,39.23,39.01,39.21,692623.0,38.3698,38.5467,38.3305,38.527,692623.0
2024-10-01 10:40:00,39.22,39.29,39.21,39.25,321932.0,38.5369,38.6056,38.527,38.5663,321932.0
2024-10-01 10:50:00,39.24,39.29,39.2,39.29,307105.0,38.5565,38.6056,38.5172,38.6056,307105.0
2024-10-01 11:00:00,39.29,39.31,39.16,39.19,409574.0,38.6056,38.6253,38.4779,38.5074,409574.0
2024-10-01 11:10:00,39.19,39.31,39.16,39.31,401732.0,38.5074,38.6253,38.4779,38.6253,401732.0
2024-10-01 11:20:00,39.32,39.42,39.31,39.41,626495.0,38.6351,38.7334,38.6253,38.7236,626495.0
2024-10-01 11:30:00,39.4,39.48,39.39,39.46,588178.0,38.7137,38.7923,38.7039,38.7727,588178.0
2024-10-01 11:40:00,39.46,39.5,39.41,39.46,377431.0,38.7727,38.812,38.7236,38.7727,377431.0
2024-10-01 11:50:00,39.46,39.48,39.42,39.43,159035.0,38.7727,38.7923,38.7334,38.7432,159035.0
2024-10-01 12:00:00,39.42,39.49,39.39,39.45,197934.0,38.7334,38.8022,38.7039,38.7629,197934.0
2024-10-01 12:10:00,39.46,39.49,39.43,39.46,176644.0,38.7727,38.8022,38.7432,38.7727,176644.0
2024-10-01 12:20:00,39.46,39.52,39.45,39.51,428643.0,38.7727,38.8316,38.7629,38.8218,428643.0
2024-10-01 12:30:00,39.51,39.54,39.44,39.5,863205.0,38.8218,38.8513,38.753,38.812,863205.0
2024-10-01 12:40:00,39.5,39.51,39.35,39.39,257374.0,38.812,38.8218,38.6646,38.7039,257374.0
2024-10-01 12:50:00,39.38,39.5,39.37,39.45,277531.0,38.6941,38.812,38.6842,38.7629,277531.0
2024-10-01 13:00:00,39.45,39.45,39.33,39.35,243265.0,38.7629,38.7629,38.6449,38.6646,243265.0
2024-10-01 13:10:00,39.36,39.37,39.27,39.28,201593.0,38.6744,38.6842,38.586,38.5958,201593.0
2024-10-01 13:20:00,39.29,39.32,39.21,39.23,236738.0,38.6056,38.6351,38.527,38.5467,236738.0
2024-10-01 13:30:00,39.22,39.33,39.2,39.26,364656.0,38.5369,38.6449,38.5172,38.5762,364656.0
2024-10-01 13:40:00,39.27,39.36,39.23,39.32,327050.0,38.586,38.6744,38.5467,38.6351,327050.0
2024-10-01 13:50:00,39.32,39.41,39.31,39.41,243169.0,38.6351,38.7236,38.6253,38.7236,243169.0
2024-10-01 14:00:00,39.41,39.5,39.38,39.4,474812.0,38.7236,38.812,38.6941,38.7137,474812.0
2024-10-01 14:10:00,39.41,39.51,39.38,39.44,329544.0,38.7236,38.8218,38.6941,38.753,329544.0
2024-10-01 14:20:00,39.45,39.46,39.39,39.44,313196.0,38.7629,38.7727,38.7039,38.753,313196.0
2024-10-01 14:30:00,39.44,39.46,39.42,39.45,312511.0,38.753,38.7727,38.7334,38.7629,312511.0
2024-10-01 14:40:00,39.45,39.48,39.43,39.46,284236.0,38.7629,38.7923,38.7432,38.7727,284236.0
2024-10-01 14:50:00,39.46,39.47,39.41,39.45,347040.0,38.7727,38.7825,38.7236,38.7629,347040.0
2024-10-01 15:00:00,39.45,39.45,39.39,39.42,321124.0,38.7629,38.7629,38.7039,38.7334,321124.0
2024-10-01 15:10:00,39.41,39.42,39.35,39.37,277894.0,38.7236,38.7334,38.6646,38.6842,277894.0
2024-10-01 15:20:00,39.37,39.44,39.35,39.41,234638.0,38.6842,38.753,38.6646,38.7236,234638.0
2024-10-01 15:30:00,39.41,39.41,39.27,39.32,379408.0,38.7236,38.7236,38.586,38.6351,379408.0
2024-10-01 15:40:00,39.32,39.33,39.24,39.26,442966.0,38.6351,38.6449,38.5565,38.5762,442966.0
2024-10-01 15:50:00,39.26,39.26,39.18,39.23,1783632.0,38.5762,38.5762,38.4976,38.5467,1783632.0
2024-10-02 09:30:00,39.25,39.37,39.05,39.25,1340751.0,38.5663,38.6842,38.3698,38.5663,1340751.0
2024-10-02 09:40:00,39.26,39.48,39.2,39.43,693075.0,38.5762,38.7923,38.5172,38.7432,693075.0
2024-10-02 09:50:00,39.42,39.54,39.4,39.46,1486241.0,38.7334,38.8513,38.7137,38.7727,1486241.0
2024-10-02 10:00:00,39.45,39.53,39.36,39.45,538503.0,38.7629,38.8415,38.6744,38.7629,538503.0
2024-10-02 10:10:00,39.44,39.5,39.29,39.3,287447.0,38.753,38.812,38.6056,38.6155,287447.0
2024-10-02 10:20:00,39.3,39.34,39.22,39.26,390036.0,38.6155,38.6548,38.5369,38.5762,390036.0
2024-10-02 10:30:00,39.27,39.28,39.19,39.27,813105.0,38.586,38.5958,38.5074,38.586,813105.0
2024-10-02 10:40:00,39.28,39.37,39.25,39.35,486407.0,38.5958,38.6842,38.5663,38.6646,486407.0
2024-10-02 10:50:00,39.35,39.36,39.19,39.22,574240.0,38.6646,38.6744,38.5074,38.5369,574240.0
2024-10-02 11:00:00,39.22,39.27,39.17,39.21,329959.0,38.5369,38.586,38.4877,38.527,329959.0
2024-10-02 11:10:00,39.21,39.26,39.18,39.25,673747.0,38.527,38.5762,38.4976,38.5663,673747.0
2024-10-02 11:20:00,39.25,39.3,39.21,39.29,465621.0,38.5663,38.6155,38.527,38.6056,465621.0
2024-10-02 11:30:00,39.3,39.33,39.24,39.29,413368.0,38.6155,38.6449,38.5565,38.6056,413368.0
2024-10-02 11:40:00,39.29,39.33,39.28,39.29,299245.0,38.6056,38.6449,38.5958,38.6056,299245.0
2024-10-02 11:50:00,39.3,39.31,39.23,39.26,255652.0,38.6155,38.6253,38.5467,38.5762,255652.0
2024-10-02 12:00:00,39.26,39.26,39.17,39.19,243293.0,38.5762,38.5762,38.4877,38.5074,243293.0
2024-10-02 12:10:00,39.2,39.21,39.16,39.16,229782.0,38.5172,38.527,38.4779,38.4779,229782.0
2024-10-02 12:20:00,39.16,39.22,39.13,39.2,273624.0,38.4779,38.5369,38.4484,38.5172,273624.0
2024-10-02 12:30:00,39.2,39.2,39.09,39.14,249020.0,38.5172,38.5172,38.4091,38.4583,249020.0
2024-10-02 12:40:00,39.14,39.15,39.11,39.13,157471.0,38.4583,38.4681,38.4288,38.4484,157471.0
2024-10-02 12:50:00,39.13,39.16,39.09,39.12,466582.0,38.4484,38.4779,38.4091,38.4386,466582.0
2024-10-02 13:00:00,39.12,39.16,39.09,39.15,316924.0,38.4386,38.4779,38.4091,38.4681,316924.0
2024-10-02 13:10:00,39.15,39.16,39.12,39.14,200497.0,38.4681,38.4779,38.4386,38.4583,200497.0
2024-10-02 13:20:00,39.13,39.16,39.1,39.1,186599.0,38.4484,38.4779,38.419,38.419,186599.0
2024-10-02 13:30:00,39.1,39.1,39.04,39.09,308247.0,38.419,38.419,38.36,38.4091,308247.0
2024-10-02 13:40:00,39.09,39.11,39.05,39.11,192551.0,38.4091,38.4288,38.3698,38.4288,192551.0
2024-10-02 13:50:00,39.11,39.18,39.09,39.16,189769.0,38.4288,38.4976,38.4091,38.4779,189769.0
2024-10-02 14:00:00,39.17,39.19,39.15,39.18,201715.0,38.4877,38.5074,38.4681,38.4976,201715.0
2024-10-02 14:10:00,39.18,39.19,39.16,39.17,189667.0,38.4976,38.5074,38.4779,38.4877,189667.0
2024-10-02 14:20:00,39.18,39.18,39.09,39.15,223795.0,38.4976,38.4976,38.4091,38.4681,223795.0
2024-10-02 14:30:00,39.15,39.15,39.08,39.11,420080.0,38.4681,38.4681,38.3993,38.4288,420080.0
2024-10-02 14:40:00,39.11,39.13,39.09,39.11,162302.0,38.4288,38.4484,38.4091,38.4288,162302.0
2024-10-02 14:50:00,39.11,39.12,39.09,39.12,205594.0,38.4288,38.4386,38.4091,38.4386,205594.0
2024-10-02 15:00:00,39.12,39.18,39.1,39.16,344688.0,38.4386,38.4976,38.419,38.4779,344688.0
2024-10-02 15:10:00,39.17,39.19,39.12,39.14,316647.0,38.4877,38.5074,38.4386,38.4583,316647.0
2024-10-02 15:20:00,39.14,39.14,39.08,39.09,227584.0,38.4583,38.4583,38.3993,38.4091,227584.0
2024-10-02 15:30:00,39.09,39.14,39.07,39.11,447924.0,38.4091,38.4583,38.3895,38.4288,447924.0
2024-10-02 15:40:00,39.12,39.16,39.1,39.16,517629.0,38.4386,38.4779,38.419,38.4779,517629.0
2024-10-02 15:50:00,39.16,39.23,39.12,39.23,2083195.0,38.4779,38.5467,38.4386,38.5467,2083195.0
2024-10-03 09:30:00,38.98,39.08,38.87,39.0,1030511.0,38.301,38.3993,38.193,38.3207,1030511.0
2024-10-03 09:40:00,39.0,39.02,38.72,38.79,511996.0,38.3207,38.3403,38.0456,38.1144,511996.0
2024-10-03 09:50:00,38.79,38.84,38.73,38.8,401915.0,38.1144,38.1635,38.0554,38.1242,401915.0
2024-10-03 10:00:00,38.81,39.06,38.8,39.04,644764.0,38.134,38.3796,38.1242,38.36,644764.0
2024-10-03 10:10:00,39.04,39.11,38.92,39.05,568914.0,38.36,38.4288,38.2421,38.3698,568914.0
2024-10-03 10:20:00,39.04,39.09,38.91,38.93,358058.0,38.36,38.4091,38.2323,38.2519,358058.0
2024-10-03 10:30:00,38.94,39.0,38.88,38.98,319329.0,38.2617,38.3207,38.2028,38.301,319329.0
2024-10-03 10:40:00,38.98,39.03,38.87,38.98,280288.0,38.301,38.3502,38.193,38.301,280288.0
2024-10-03 10:50:00,38.98,39.02,38.92,38.93,197210.0,38.301,38.3403,38.2421,38.2519,197210.0
2024-10-03 11:00:00,38.94,38.98,38.88,38.95,311285.0,38.2617,38.301,38.2028,38.2716,311285.0
2024-10-03 11:10:00,38.95,39.0,38.91,38.98,212258.0,38.2716,38.3207,38.2323,38.301,212258.0
2024-10-03 11:20:00,38.98,39.04,38.96,39.0,262218.0,38.301,38.36,38.2814,38.3207,262218.0
2024-10-03 11:30:00,38.99,39.03,38.97,38.97,187459.0,38.3109,38.3502,38.2912,38.2912,187459.0
2024-10-03 11:40:00,38.98,39.03,38.97,39.01,207722.0,38.301,38.3502,38.2912,38.3305,207722.0
2024-10-03 11:50:00,39.01,39.09,39.01,39.04,291532.0,38.3305,38.4091,38.3305,38.36,291532.0
2024-10-03 12:00:00,39.04,39.13,39.02,39.1,284643.0,38.36,38.4484,38.3403,38.419,284643.0
2024-10-03 12:10:00,39.11,39.18,39.09,39.18,321558.0,38.4288,38.4976,38.4091,38.4976,321558.0
2024-10-03 12:20:00,39.18,39.24,39.15,39.21,436770.0,38.4976,38.5565,38.4681,38.527,436770.0
2024-10-03 12:30:00,39.2,39.26,39.18,39.23,313365.0,38.5172,38.5762,38.4976,38.5467,313365.0
2024-10-03 12:40:00,39.22,39.23,39.08,39.09,422610.0,38.5369,38.5467,38.3993,38.4091,422610.0
2024-10-03 12:50:00,39.09,39.12,39.04,39.09,316155.0,38.4091,38.4386,38.36,38.4091,316155.0
2024-10-03 13:00:00,39.08,39.09,39.02,39.03,291804.0,38.3993,38.4091,38.3403,38.3502,291804.0
2024-10-03 13:10:00,39.03,39.06,39.01,39.01,231897.0,38.3502,38.3796,38.3305,38.3305,231897.0
2024-10-03 13:20:00,39.01,39.1,39.01,39.07,519534.0,38.3305,38.419,38.3305,38.3895,519534.0
2024-10-03 13:30:00,39.07,39.16,39.06,39.13,356082.0,38.3895,38.4779,38.3796,38.4484,356082.0
2024-10-03 13:40:00,39.14,39.17,39.11,39.12,323396.0,38.4583,38.4877,38.4288,38.4386,323396.0
2024-10-03 13:50:00,39.12,39.19,39.12,39.18,321917.0,38.4386,38.5074,38.4386,38.4976,321917.0
2024-10-03 14:00:00,39.19,39.25,39.17,39.23,470290.0,38.5074,38.5663,38.4877,38.5467,470290.0
2024-10-03 14:10:00,39.23,39.26,39.2,39.23,472305.0,38.5467,38.5762,38.5172,38.5467,472305.0
2024-10-03 14:20:00,39.23,39.25,39.19,39.23,273586.0,38.5467,38.5663,38.5074,38.5467,273586.0
2024-10-03 14:30:00,39.23,39.24,39.2,39.21,299237.0,38.5467,38.5565,38.5172,38.527,299237.0
2024-10-03 14:40:00,39.21,39.25,39.2,39.23,303786.0,38.527,38.5663,38.5172,38.5467,303786.0
2024-10-03 14:50:00,39.24,39.27,39.22,39.23,334926.0,38.5565,38.586,38.5369,38.5467,334926.0
2024-10-03 15:00:00,39.23,39.23,39.19,39.22,350334.0,38.5467,38.5467,38.5074,38.5369,350334.0
2024-10-03 15:10:00,39.22,39.22,39.18,39.2,353717.0,38.5369,38.5369,38.4976,38.5172,353717.0
2024-10-03 15:20:00,39.2,39.25,39.17,39.2,543014.0,38.5172,38.5663,38.4877,38.5172,543014.0
2024-10-03 15:30:00,39.19,39.23,39.17,39.18,573664.0,38.5074,38.5467,38.4877,38.4976,573664.0
2024-10-03 15:40:00,39.17,39.19,39.14,39.18,589941.0,38.4877,38.5074,38.4583,38.4976,589941.0
2024-10-03 15:50:00,39.18,39.26,39.16,39.25,2169824.0,38.4976,38.5762,38.4779,38.5663,2169824.0
2024-10-04 09:30:00,39.93,40.19,39.84,40.0,3256547.0,39.2345,39.49,39.1461,39.3033,3256547.0
2024-10-04 09:40:00,40.0,40.25,39.97,40.17,2015388.0,39.3033,39.5489,39.2738,39.4703,2015388.0
2024-10-04 09:50:00,40.16,40.21,40.07,40.1,666523.0,39.4605,39.5096,39.3721,39.4015,666523.0
2024-10-04 10:00:00,40.1,40.12,39.77,39.8,1010852.0,39.4015,39.4212,39.0773,39.1068,1010852.0
2024-10-04 10:10:00,39.8,39.99,39.75,39.97,611450.0,39.1068,39.2934,39.0576,39.2738,611450.0
2024-10-04 10:20:00,39.97,39.97,39.79,39.89,489859.0,39.2738,39.2738,39.0969,39.1952,489859.0
2024-10-04 10:30:00,39.89,39.94,39.68,39.69,774683.0,39.1952,39.2443,38.9888,38.9987,774683.0
2024-10-04 10:40:00,39.69,39.76,39.64,39.67,336796.0,38.9987,39.0675,38.9495,38.979,336796.0
2024-10-04 10:50:00,39.66,39.73,39.61,39.73,332631.0,38.9692,39.038,38.9201,39.038,332631.0
2024-10-04 11:00:00,39.73,39.92,39.73,39.9,353765.0,39.038,39.2247,39.038,39.205,353765.0
2024-10-04 11:10:00,39.9,39.93,39.82,39.83,358056.0,39.205,39.2345,39.1264,39.1362,358056.0
2024-10-04 11:20:00,39.83,39.83,39.69,39.72,409575.0,39.1362,39.1362,38.9987,39.0282,409575.0
2024-10-04 11:30:00,39.72,39.77,39.67,39.69,397086.0,39.0282,39.0773,38.979,38.9987,397086.0
2024-10-04 11:40:00,39.7,39.78,39.69,39.77,315491.0,39.0085,39.0871,38.9987,39.0773,315491.0
2024-10-04 11:50:00,39.77,39.82,39.75,39.8,220532.0,39.0773,39.1264,39.0576,39.1068,220532.0
2024-10-04 12:00:00,39.81,39.94,39.8,39.88,237175.0,39.1166,39.2443,39.1068,39.1854,237175.0
2024-10-04 12:10:00,39.88,39.97,39.88,39.95,246249.0,39.1854,39.2738,39.1854,39.2541,246249.0
2024-10-04 12:20:00,39.95,39.98,39.9,39.93,168263.0,39.2541,39.2836,39.205,39.2345,168263.0
2024-10-04 12:30:00,39.93,40.01,39.9,39.98,275361.0,39.2345,39.3131,39.205,39.2836,275361.0
2024-10-04 12:40:00,39.98,39.98,39.92,39.95,367168.0,39.2836,39.2836,39.2247,39.2541,367168.0
2024-10-04 12:50:00,39.95,40.03,39.94,40.01,377080.0,39.2541,39.3328,39.2443,39.3131,377080.0
2024-10-04 13:00:00,40.01,40.02,39.98,39.99,175493.0,39.3131,39.3229,39.2836,39.2934,175493.0
2024-10-04 13:10:00,39.98,40.06,39.97,40.05,408476.0,39.2836,39.3622,39.2738,39.3524,408476.0
2024-10-04 13:20:00,40.05,40.09,40.04,40.07,517818.0,39.3524,39.3917,39.3426,39.3721,517818.0
2024-10-04 13:30:00,40.07,40.09,39.93,40.04,533612.0,39.3721,39.3917,39.2345,39.3426,533612.0
2024-10-04 13:40:00,40.04,40.15,40.02,40.1,810526.0,39.3426,39.4507,39.3229,39.4015,810526.0
2024-10-04 13:50:00,40.09,40.1,40.04,40.05,336581.0,39.3917,39.4015,39.3426,39.3524,336581.0
2024-10-04 14:00:00,40.05,40.07,40.0,40.02,220905.0,39.3524,39.3721,39.3033,39.3229,220905.0
2024-10-04 14:10:00,40.02,40.06,39.99,40.05,1027010.0,39.3229,39.3622,39.2934,39.3524,1027010.0
2024-10-04 14:20:00,40.05,40.08,40.02,40.04,250199.0,39.3524,39.3819,39.3229,39.3426,250199.0
2024-10-04 14:30:00,40.03,40.04,39.96,39.97,308133.0,39.3328,39.3426,39.264,39.2738,308133.0
2024-10-04 14:40:00,39.97,40.06,39.96,40.05,272787.0,39.2738,39.3622,39.264,39.3524,272787.0
2024-10-04 14:50:00,40.05,40.09,40.03,40.07,257034.0,39.3524,39.3917,39.3328,39.3721,257034.0
2024-10-04 15:00:00,40.08,40.09,40.04,40.08,242705.0,39.3819,39.3917,39.3426,39.3819,242705.0
2024-10-04 15:10:00,40.08,40.1,40.06,40.07,266954.0,39.3819,39.4015,39.3622,39.3721,266954.0
2024-10-04 15:20:00,40.08,40.14,40.07,40.12,456365.0,39.3819,39.4408,39.3721,39.4212,456365.0
2024-10-04 15:30:00,40.13,40.23,40.11,40.22,1124505.0,39.431,39.5293,39.4114,39.5194,1124505.0
2024-10-04 15:40:00,40.22,40.23,40.16,40.18,622160.0,39.5194,39.5293,39.4605,39.4801,622160.0
2024-10-04 15:50:00,40.18,40.18,40.11,40.12,2786174.0,39.4801,39.4801,39.4114,39.4212,2786174.0
2024-10-07 09:30:00,40.21,40.44,40.1,40.36,1717711.0,39.5096,39.7356,39.4015,39.657,1717711.0
2024-10-07 09:40:00,40.37,40.42,40.2,40.26,1084454.0,39.6668,39.716,39.4998,39.5587,1084454.0
2024-10-07 09:50:00,40.25,40.29,40.18,40.26,481848.0,39.5489,39.5882,39.4801,39.5587,481848.0
2024-10-07 10:00:00,40.26,40.39,40.26,40.38,551511.0,39.5587,39.6865,39.5587,39.6767,551511.0
2024-10-07 10:10:00,40.37,40.42,40.32,40.42,521524.0,39.6668,39.716,39.6177,39.716,521524.0
2024-10-07 10:20:00,40.42,40.42,40.27,40.27,452826.0,39.716,39.716,39.5686,39.5686,452826.0
2024-10-07 10:30:00,40.26,40.28,40.22,40.25,394533.0,39.5587,39.5784,39.5194,39.5489,394533.0
2024-10-07 10:40:00,40.25,40.27,40.22,40.27,366749.0,39.5489,39.5686,39.5194,39.5686,366749.0
2024-10-07 10:50:00,40.27,40.3,40.22,40.24,289766.0,39.5686,39.598,39.5194,39.5391,289766.0
2024-10-07 11:00:00,40.23,40.28,40.2,40.25,289550.0,39.5293,39.5784,39.4998,39.5489,289550.0
2024-10-07 11:10:00,40.25,40.29,40.24,40.27,374714.0,39.5489,39.5882,39.5391,39.5686,374714.0
2024-10-07 11:20:00,40.27,40.28,40.2,40.22,662041.0,39.5686,39.5784,39.4998,39.5194,662041.0
2024-10-07 11:30:00,40.22,40.22,40.15,40.16,353547.0,39.5194,39.5194,39.4507,39.4605,353547.0
2024-10-07 11:40:00,40.16,40.18,40.11,40.13,278113.0,39.4605,39.4801,39.4114,39.431,278113.0
2024-10-07 11:50:00,40.12,40.13,40.07,40.09,412951.0,39.4212,39.431,39.3721,39.3917,412951.0
2024-10-07 12:00:00,40.09,40.1,40.03,40.03,299484.0,39.3917,39.4015,39.3328,39.3328,299484.0
2024-10-07 12:10:00,40.04,40.04,39.99,40.02,274610.0,39.3426,39.3426,39.2934,39.3229,274610.0
2024-10-07 12:20:00,40.02,40.09,40.0,40.08,413090.0,39.3229,39.3917,39.3033,39.3819,413090.0
2024-10-07 12:30:00,40.09,40.09,40.05,40.06,227343.0,39.3917,39.3917,39.3524,39.3622,227343.0
2024-10-07 12:40:00,40.07,40.09,40.06,40.08,153804.0,39.3721,39.3917,39.3622,39.3819,153804.0
2024-10-07 12:50:00,40.08,40.09,40.07,40.08,200110.0,39.3819,39.3917,39.3721,39.3819,200110.0
2024-10-07 13:00:00,40.08,40.1,40.03,40.04,237047.0,39.3819,39.4015,39.3328,39.3426,237047.0
2024-10-07 13:10:00,40.04,40.07,40.03,40.06,203897.0,39.3426,39.3721,39.3328,39.3622,203897.0
2024-10-07 13:20:00,40.07,40.1,40.05,40.05,175773.0,39.3721,39.4015,39.3524,39.3524,175773.0
2024-10-07 13:30:00,40.05,40.06,40.02,40.04,321432.0,39.3524,39.3622,39.3229,39.3426,321432.0
2024-10-07 13:40:00,40.03,40.07,40.02,40.04,165839.0,39.3328,39.3721,39.3229,39.3426,165839.0
2024-10-07 13:50:00,40.05,40.06,39.98,40.01,246669.0,39.3524,39.3622,39.2836,39.3131,246669.0
2024-10-07 14:00:00,40.01,40.01,39.93,39.96,329362.0,39.3131,39.3131,39.2345,39.264,329362.0
2024-10-07 14:10:00,39.96,39.98,39.93,39.94,300876.0,39.264,39.2836,39.2345,39.2443,300876.0
2024-10-07 14:20:00,39.94,39.95,39.91,39.94,220820.0,39.2443,39.2541,39.2148,39.2443,220820.0
2024-10-07 14:30:00,39.93,39.93,39.79,39.87,634866.0,39.2345,39.2345,39.0969,39.1755,634866.0
2024-10-07 14:40:00,39.87,39.91,39.71,39.73,583759.0,39.1755,39.2148,39.0183,39.038,583759.0
2024-10-07 14:50:00,39.73,39.81,39.72,39.79,501850.0,39.038,39.1166,39.0282,39.0969,501850.0
2024-10-07 15:00:00,39.79,39.9,39.79,39.9,284652.0,39.0969,39.205,39.0969,39.205,284652.0
2024-10-07 15:10:00,39.89,39.98,39.87,39.94,335641.0,39.1952,39.2836,39.1755,39.2443,335641.0
2024-10-07 15:20:00,39.94,40.0,39.92,39.99,413219.0,39.2443,39.3033,39.2247,39.2934,413219.0
2024-10-07 15:30:00,39.99,40.0,39.92,39.96,418054.0,39.2934,39.3033,39.2247,39.264,418054.0
2024-10-07 15:40:00,39.96,39.98,39.92,39.96,600854.0,39.264,39.2836,39.2247,39.264,600854.0
2024-10-07 15:50:00,39.95,40.1,39.93,39.96,2211519.0,39.2541,39.4015,39.2345,39.264,2211519.0
2024-10-08 09:30:00,40.05,40.15,39.89,40.01,1456948.0,39.3524,39.4507,39.1952,39.3131,1456948.0
2024-10-08 09:40:00,40.0,40.11,39.96,40.08,659536.0,39.3033,39.4114,39.264,39.3819,659536.0
2024-10-08 09:50:00,40.08,40.09,39.99,40.05,276453.0,39.3819,39.3917,39.2934,39.3524,276453.0
2024-10-08 10:00:00,40.05,40.07,39.94,39.94,484776.0,39.3524,39.3721,39.2443,39.2443,484776.0
2024-10-08 10:10:00,39.95,39.95,39.85,39.9,512372.0,39.2541,39.2541,39.1559,39.205,512372.0
2024-10-08 10:20:00,39.9,39.96,39.88,39.93,402833.0,39.205,39.264,39.1854,39.2345,402833.0
2024-10-08 10:30:00,39.92,39.95,39.8,39.87,477152.0,39.2247,39.2541,39.1068,39.1755,477152.0
2024-10-08 10:40:00,39.87,40.07,39.85,40.01,1325226.0,39.1755,39.3721,39.1559,39.3131,1325226.0
2024-10-08 10:50:00,40.01,40.04,39.98,40.01,589991.0,39.3131,39.3426,39.2836,39.3131,589991.0
2024-10-08 11:00:00,40.01,40.04,39.99,40.02,342825.0,39.3131,39.3426,39.2934,39.3229,342825.0
2024-10-08 11:10:00,40.02,40.02,39.94,39.98,376191.0,39.3229,39.3229,39.2443,39.2836,376191.0
2024-10-08 11:20:00,39.98,40.0,39.97,40.0,822982.0,39.2836,39.3033,39.2738,39.3033,822982.0
2024-10-08 11:30:00,40.0,40.0,39.96,39.98,268098.0,39.3033,39.3033,39.264,39.2836,268098.0
2024-10-08 11:40:00,39.98,40.03,39.96,40.0,630040.0,39.2836,39.3328,39.264,39.3033,630040.0
2024-10-08 11:50:00,39.99,40.07,39.96,40.05,445247.0,39.2934,39.3721,39.264,39.3524,445247.0
2024-10-08 12:00:00,40.05,40.08,40.03,40.08,211764.0,39.3524,39.3819,39.3328,39.3819,211764.0
2024-10-08 12:10:00,40.08,40.1,40.04,40.05,223564.0,39.3819,39.4015,39.3426,39.3524,223564.0
2024-10-08 12:20:00,40.05,40.08,40.03,40.08,121396.0,39.3524,39.3819,39.3328,39.3819,121396.0
2024-10-08 12:30:00,40.08,40.08,40.06,40.08,125813.0,39.3819,39.3819,39.3622,39.3819,125813.0
2024-10-08 12:40:00,40.08,40.09,40.04,40.05,165658.0,39.3819,39.3917,39.3426,39.3524,165658.0
2024-10-08 12:50:00,40.05,40.08,40.03,40.07,245191.0,39.3524,39.3819,39.3328,39.3721,245191.0
2024-10-08 13:00:00,40.07,40.09,40.03,40.04,271343.0,39.3721,39.3917,39.3328,39.3426,271343.0
2024-10-08 13:10:00,40.03,40.07,40.02,40.06,330724.0,39.3328,39.3721,39.3229,39.3622,330724.0
2024-10-08 13:20:00,40.06,40.08,40.04,40.06,319521.0,39.3622,39.3819,39.3426,39.3622,319521.0
2024-10-08 13:30:00,40.07,40.08,40.04,40.08,225232.0,39.3721,39.3819,39.3426,39.3819,225232.0
2024-10-08 13:40:00,40.08,40.12,40.08,40.11,258500.0,39.3819,39.4212,39.3819,39.4114,258500.0
2024-10-08 13:50:00,40.11,40.13,40.08,40.12,312878.0,39.4114,39.431,39.3819,39.4212,312878.0
2024-10-08 14:00:00,40.12,40.13,40.05,40.06,214864.0,39.4212,39.431,39.3524,39.3622,214864.0
2024-10-08 14:10:00,40.07,40.08,40.04,40.05,374933.0,39.3721,39.3819,39.3426,39.3524,374933.0
2024-10-08 14:20:00,40.05,40.06,40.02,40.05,292387.0,39.3524,39.3622,39.3229,39.3524,292387.0
2024-10-08 14:30:00,40.05,40.11,40.04,40.09,339751.0,39.3524,39.4114,39.3426,39.3917,339751.0
2024-10-08 14:40:00,40.09,40.12,40.09,40.12,157243.0,39.3917,39.4212,39.3917,39.4212,157243.0
2024-10-08 14:50:00,40.12,40.13,40.1,40.12,184836.0,39.4212,39.431,39.4015,39.4212,184836.0
2024-10-08 15:00:00,40.11,40.12,40.06,40.07,309836.0,39.4114,39.4212,39.3622,39.3721,309836.0
2024-10-08 15:10:00,40.07,40.1,40.05,40.09,165845.0,39.3721,39.4015,39.3524,39.3917,165845.0
2024-10-08 15:20:00,40.09,40.12,40.07,40.09,393146.0,39.3917,39.4212,39.3721,39.3917,393146.0
2024-10-08 15:30:00,40.09,40.09,39.96,40.0,1227916.0,39.3917,39.3917,39.264,39.3033,1227916.0
2024-10-08 15:40:00,40.0,40.01,39.96,40.01,608543.0,39.3033,39.3131,39.264,39.3131,608543.0
2024-10-08 15:50:00,40.0,40.01,39.93,39.95,1789026.0,39.3033,39.3131,39.2345,39.2541,1789026.0
2024-10-09 09:30:00,39.87,39.96,39.72,39.93,764205.0,39.1755,39.264,39.0282,39.2345,764205.0
2024-10-09 09:40:00,39.92,40.04,39.9,40.02,528750.0,39.2247,39.3426,39.205,39.3229,528750.0
2024-10-09 09:50:00,40.01,40.09,39.97,40.04,777311.0,39.3131,39.3917,39.2738,39.3426,777311.0
2024-10-09 10:00:00,40.04,40.06,39.95,39.98,595011.0,39.3426,39.3622,39.2541,39.2836,595011.0
2024-10-09 10:10:00,39.98,40.01,39.9,39.92,486269.0,39.2836,39.3131,39.205,39.2247,486269.0
2024-10-09 10:20:00,39.91,39.94,39.87,39.91,441306.0,39.2148,39.2443,39.1755,39.2148,441306.0
2024-10-09 10:30:00,39.91,39.93,39.86,39.89,295294.0,39.2148,39.2345,39.1657,39.1952,295294.0
2024-10-09 10:40:00,39.89,40.01,39.85,40.0,483497.0,39.1952,39.3131,39.1559,39.3033,483497.0
2024-10-09 10:50:00,40.0,40.05,39.99,40.0,472563.0,39.3033,39.3524,39.2934,39.3033,472563.0
2024-10-09 11:00:00,40.0,40.03,39.98,40.01,406216.0,39.3033,39.3328,39.2836,39.3131,406216.0
2024-10-09 11:10:00,40.01,40.09,40.0,40.08,440762.0,39.3131,39.3917,39.3033,39.3819,440762.0
2024-10-09 11:20:00,40.08,40.2,40.08,40.19,567449.0,39.3819,39.4998,39.3819,39.49,567449.0
2024-10-09 11:30:00,40.19,40.3,40.18,40.26,471684.0,39.49,39.598,39.4801,39.5587,471684.0
2024-10-09 11:40:00,40.26,40.36,40.25,40.34,422804.0,39.5587,39.657,39.5489,39.6374,422804.0
2024-10-09 11:50:00,40.34,40.37,40.24,40.24,409756.0,39.6374,39.6668,39.5391,39.5391,409756.0
2024-10-09 12:00:00,40.25,40.3,40.22,40.29,340371.0,39.5489,39.598,39.5194,39.5882,340371.0
2024-10-09 12:10:00,40.29,40.32,40.25,40.26,288028.0,39.5882,39.6177,39.5489,39.5587,288028.0
2024-10-09 12:20:00,40.26,40.29,40.21,40.22,203041.0,39.5587,39.5882,39.5096,39.5194,203041.0
2024-10-09 12:30:00,40.22,40.26,40.2,40.23,331177.0,39.5194,39.5587,39.4998,39.5293,331177.0
2024-10-09 12:40:00,40.23,40.24,40.22,40.23,244646.0,39.5293,39.5391,39.5194,39.5293,244646.0
2024-10-09 12:50:00,40.24,40.24,40.2,40.22,228701.0,39.5391,39.5391,39.4998,39.5194,228701.0
2024-10-09 13:00:00,40.22,40.27,40.22,40.27,238316.0,39.5194,39.5686,39.5194,39.5686,238316.0
2024-10-09 13:10:00,40.27,40.36,40.26,40.36,504008.0,39.5686,39.657,39.5587,39.657,504008.0
2024-10-09 13:20:00,40.36,40.39,40.28,40.28,841604.0,39.657,39.6865,39.5784,39.5784,841604.0
2024-10-09 13:30:00,40.28,40.31,39.95,40.28,1894727.0,39.5784,39.6079,39.2541,39.5784,1894727.0
2024-10-09 13:40:00,40.29,40.29,40.18,40.23,394347.0,39.5882,39.5882,39.4801,39.5293,394347.0
2024-10-09 13:50:00,40.23,40.27,40.16,40.25,343813.0,39.5293,39.5686,39.4605,39.5489,343813.0
2024-10-09 14:00:00,40.25,40.28,40.19,40.26,276513.0,39.5489,39.5784,39.49,39.5587,276513.0
2024-10-09 14:10:00,40.26,40.27,40.16,40.18,242746.0,39.5587,39.5686,39.4605,39.4801,242746.0
2024-10-09 14:20:00,40.18,40.19,40.08,40.09,380591.0,39.4801,39.49,39.3819,39.3917,380591.0
2024-10-09 14:30:00,40.09,40.11,40.07,40.09,376823.0,39.3917,39.4114,39.3721,39.3917,376823.0
2024-10-09 14:40:00,40.09,40.12,40.06,40.1,464554.0,39.3917,39.4212,39.3622,39.4015,464554.0
2024-10-09 14:50:00,40.1,40.13,40.08,40.09,378440.0,39.4015,39.431,39.3819,39.3917,378440.0
2024-10-09 15:00:00,40.09,40.11,40.06,40.08,263187.0,39.3917,39.4114,39.3622,39.3819,263187.0
2024-10-09 15:10:00,40.08,40.14,40.07,40.13,466690.0,39.3819,39.4408,39.3721,39.431,466690.0
2024-10-09 15:20:00,40.13,40.18,40.12,40.16,456783.0,39.431,39.4801,39.4212,39.4605,456783.0
2024-10-09 15:30:00,40.16,40.22,40.14,40.21,739184.0,39.4605,39.5194,39.4408,39.5096,739184.0
2024-10-09 15:40:00,40.21,40.21,40.14,40.16,596972.0,39.5096,39.5096,39.4408,39.4605,596972.0
2024-10-09 15:50:00,40.16,40.25,40.15,40.18,2328714.0,39.4605,39.5489,39.4507,39.4801,2328714.0
2024-10-10 09:30:00,40.01,40.13,39.81,39.87,1785076.0,39.3131,39.431,39.1166,39.1755,1785076.0
2024-10-10 09:40:00,39.87,39.97,39.85,39.88,717356.0,39.1755,39.2738,39.1559,39.1854,717356.0
2024-10-10 09:50:00,39.88,40.03,39.85,39.96,592534.0,39.1854,39.3328,39.1559,39.264,592534.0
2024-10-10 10:00:00,39.96,40.02,39.94,39.98,483078.0,39.264,39.3229,39.2443,39.2836,483078.0
2024-10-10 10:10:00,39.98,40.0,39.93,39.97,455852.0,39.2836,39.3033,39.2345,39.2738,455852.0
2024-10-10 10:20:00,39.97,40.03,39.95,39.99,403733.0,39.2738,39.3328,39.2541,39.2934,403733.0
2024-10-10 10:30:00,39.98,40.05,39.98,40.02,328155.0,39.2836,39.3524,39.2836,39.3229,328155.0
2024-10-10 10:40:00,40.02,40.03,39.92,39.95,304797.0,39.3229,39.3328,39.2247,39.2541,304797.0
2024-10-10 10:50:00,39.95,39.95,39.85,39.86,328775.0,39.2541,39.2541,39.1559,39.1657,328775.0
2024-10-10 11:00:00,39.87,39.91,39.82,39.91,421587.0,39.1755,39.2148,39.1264,39.2148,421587.0
2024-10-10 11:10:00,39.91,39.95,39.89,39.91,347569.0,39.2148,39.2541,39.1952,39.2148,347569.0
2024-10-10 11:20:00,39.91,39.93,39.87,39.89,212254.0,39.2148,39.2345,39.1755,39.1952,212254.0
2024-10-10 11:30:00,39.89,39.89,39.84,39.85,231770.0,39.1952,39.1952,39.1461,39.1559,231770.0
2024-10-10 11:40:00,39.86,39.88,39.85,39.86,165518.0,39.1657,39.1854,39.1559,39.1657,165518.0
2024-10-10 11:50:00,39.87,39.9,39.85,39.88,241315.0,39.1755,39.205,39.1559,39.1854,241315.0
2024-10-10 12:00:00,39.88,39.91,39.84,39.91,244589.0,39.1854,39.2148,39.1461,39.2148,244589.0
2024-10-10 12:10:00,39.9,39.95,39.89,39.94,295892.0,39.205,39.2541,39.1952,39.2443,295892.0
2024-10-10 12:20:00,39.94,39.97,39.93,39.96,292411.0,39.2443,39.2738,39.2345,39.264,292411.0
2024-10-10 12:30:00,39.96,39.97,39.93,39.96,205536.0,39.264,39.2738,39.2345,39.264,205536.0
2024-10-10 12:40:00,39.96,39.96,39.89,39.93,483469.0,39.264,39.264,39.1952,39.2345,483469.0
2024-10-10 12:50:00,39.93,39.96,39.9,39.91,333954.0,39.2345,39.264,39.205,39.2148,333954.0
2024-10-10 13:00:00,39.91,39.91,39.81,39.82,384628.0,39.2148,39.2148,39.1166,39.1264,384628.0
2024-10-10 13:10:00,39.81,39.84,39.77,39.84,760229.0,39.1166,39.1461,39.0773,39.1461,760229.0
2024-10-10 13:20:00,39.84,39.91,39.83,39.86,415036.0,39.1461,39.2148,39.1362,39.1657,415036.0
2024-10-10 13:30:00,39.86,39.87,39.83,39.84,354964.0,39.1657,39.1755,39.1362,39.1461,354964.0
2024-10-10 13:40:00,39.85,39.9,39.84,39.86,317866.0,39.1559,39.205,39.1461,39.1657,317866.0
2024-10-10 13:50:00,39.86,39.9,39.79,39.9,283012.0,39.1657,39.205,39.0969,39.205,283012.0
2024-10-10 14:00:00,39.9,39.91,39.86,39.91,342926.0,39.205,39.2148,39.1657,39.2148,342926.0
2024-10-10 14:10:00,39.91,39.92,39.84,39.86,260282.0,39.2148,39.2247,39.1461,39.1657,260282.0
2024-10-10 14:20:00,39.85,39.9,39.83,39.87,268538.0,39.1559,39.205,39.1362,39.1755,268538.0
2024-10-10 14:30:00,39.86,39.87,39.84,39.87,233461.0,39.1657,39.1755,39.1461,39.1755,233461.0
2024-10-10 14:40:00,39.87,39.88,39.81,39.86,305107.0,39.1755,39.1854,39.1166,39.1657,305107.0
2024-10-10 14:50:00,39.85,39.87,39.82,39.84,365059.0,39.1559,39.1755,39.1264,39.1461,365059.0
2024-10-10 15:00:00,39.84,39.89,39.84,39.88,318041.0,39.1461,39.1952,39.1461,39.1854,318041.0
2024-10-10 15:10:00,39.88,39.91,39.87,39.9,308498.0,39.1854,39.2148,39.1755,39.205,308498.0
2024-10-10 15:20:00,39.9,39.91,39.83,39.84,509971.0,39.205,39.2148,39.1362,39.1461,509971.0
2024-10-10 15:30:00,39.84,39.86,39.82,39.84,698605.0,39.1461,39.1657,39.1264,39.1461,698605.0
2024-10-10 15:40:00,39.84,39.89,39.83,39.84,738387.0,39.1461,39.1952,39.1362,39.1461,738387.0
2024-10-10 15:50:00,39.85,40.0,39.84,39.97,2495880.0,39.1559,39.3033,39.1461,39.2738,2495880.0
2024-10-11 09:30:00,40.5,41.53,40.4,41.51,5727094.0,39.7946,40.8066,39.6963,40.787,5727094.0
2024-10-11 09:40:00,41.51,41.58,41.39,41.54,2343125.0,40.787,40.8558,40.6691,40.8165,2343125.0
2024-10-11 09:50:00,41.54,42.09,41.53,42.06,3611435.0,40.8165,41.3569,40.8066,41.3274,3611435.0
2024-10-11 10:00:00,42.05,42.07,41.89,42.02,1782702.0,41.3176,41.3372,41.1604,41.2881,1782702.0
2024-10-11 10:10:00,42.02,42.03,41.8,41.9,1325086.0,41.2881,41.2979,41.0719,41.1702,1325086.0
2024-10-11 10:20:00,41.9,41.95,41.77,41.87,1582444.0,41.1702,41.2193,41.0424,41.1407,1582444.0
2024-10-11 10:30:00,41.87,41.97,41.81,41.96,790313.0,41.1407,41.239,41.0817,41.2291,790313.0
2024-10-11 10:40:00,41.96,42.06,41.91,42.04,966869.0,41.2291,41.3274,41.18,41.3077,966869.0
2024-10-11 10:50:00,42.04,42.04,41.85,41.86,987044.0,41.3077,41.3077,41.1211,41.1309,987044.0
2024-10-11 11:00:00,41.87,41.96,41.83,41.95,782037.0,41.1407,41.2291,41.1014,41.2193,782037.0
2024-10-11 11:10:00,41.95,42.09,41.92,42.08,611903.0,41.2193,41.3569,41.1898,41.347,611903.0
2024-10-11 11:20:00,42.07,42.1,42.04,42.06,774181.0,41.3372,41.3667,41.3077,41.3274,774181.0
2024-10-11 11:30:00,42.07,42.09,41.95,42.06,692592.0,41.3372,41.3569,41.2193,41.3274,692592.0
2024-10-11 11:40:00,42.06,42.16,42.01,42.15,967145.0,41.3274,41.4257,41.2783,41.4158,967145.0
2024-10-11 11:50:00,42.14,42.17,41.98,42.0,678598.0,41.406,41.4355,41.2488,41.2684,678598.0
2024-10-11 12:00:00,42.0,42.01,41.91,41.93,538077.0,41.2684,41.2783,41.18,41.1997,538077.0
2024-10-11 12:10:00,41.93,42.0,41.9,41.98,506770.0,41.1997,41.2684,41.1702,41.2488,506770.0
2024-10-11 12:20:00,41.97,41.98,41.9,41.93,326385.0,41.239,41.2488,41.1702,41.1997,326385.0
2024-10-11 12:30:00,41.92,41.97,41.9,41.92,375112.0,41.1898,41.239,41.1702,41.1898,375112.0
2024-10-11 12:40:00,41.91,41.95,41.88,41.91,260245.0,41.18,41.2193,41.1505,41.18,260245.0
2024-10-11 12:50:00,41.91,41.92,41.87,41.88,370536.0,41.18,41.1898,41.1407,41.1505,370536.0
2024-10-11 13:00:00,41.88,41.93,41.87,41.88,361031.0,41.1505,41.1997,41.1407,41.1505,361031.0
2024-10-11 13:10:00,41.88,41.88,41.78,41.83,423543.0,41.1505,41.1505,41.0523,41.1014,423543.0
2024-10-11 13:20:00,41.83,41.88,41.82,41.87,332118.0,41.1014,41.1505,41.0916,41.1407,332118.0
2024-10-11 13:30:00,41.87,41.91,41.84,41.91,374568.0,41.1407,41.18,41.1112,41.18,374568.0
2024-10-11 13:40:00,41.91,41.99,41.9,41.97,307431.0,41.18,41.2586,41.1702,41.239,307431.0
2024-10-11 13:50:00,41.96,42.04,41.95,42.04,556156.0,41.2291,41.3077,41.2193,41.3077,556156.0
2024-10-11 14:00:00,42.04,42.06,41.97,41.97,449956.0,41.3077,41.3274,41.239,41.239,449956.0
2024-10-11 14:10:00,41.98,41.99,41.92,41.97,516619.0,41.2488,41.2586,41.1898,41.239,516619.0
2024-10-11 14:20:00,41.97,41.99,41.91,41.98,743158.0,41.239,41.2586,41.18,41.2488,743158.0
2024-10-11 14:30:00,41.98,42.0,41.94,41.98,567449.0,41.2488,41.2684,41.2095,41.2488,567449.0
2024-10-11 14:40:00,41.98,42.0,41.97,41.98,333205.0,41.2488,41.2684,41.239,41.2488,333205.0
2024-10-11 14:50:00,41.98,42.02,41.96,41.99,497857.0,41.2488,41.2881,41.2291,41.2586,497857.0
2024-10-11 15:00:00,42.0,42.04,41.99,42.02,400938.0,41.2684,41.3077,41.2586,41.2881,400938.0
2024-10-11 15:10:00,42.02,42.09,42.01,42.08,427586.0,41.2881,41.3569,41.2783,41.347,427586.0
2024-10-11 15:20:00,42.08,42.1,42.06,42.07,769722.0,41.347,41.3667,41.3274,41.3372,769722.0
2024-10-11 15:30:00,42.08,42.09,42.04,42.07,644158.0,41.347,41.3569,41.3077,41.3372,644158.0
2024-10-11 15:40:00,42.07,42.07,42.0,42.05,651518.0,41.3372,41.3372,41.2684,41.3176,651518.0
2024-10-11 15:50:00,42.04,42.05,41.94,41.95,3187450.0,41.3077,41.3176,41.2095,41.2193,3187450.0
2024-10-14 09:30:00,41.96,42.1,41.72,41.96,1822931.0,41.2291,41.3667,40.9933,41.2291,1822931.0
2024-10-14 09:40:00,41.95,42.13,41.86,42.08,566092.0,41.2193,41.3962,41.1309,41.347,566092.0
2024-10-14 09:50:00,42.08,42.12,41.86,41.91,600463.0,41.347,41.3863,41.1309,41.18,600463.0
2024-10-14 10:00:00,41.91,41.97,41.82,41.89,634786.0,41.18,41.239,41.0916,41.1604,634786.0
2024-10-14 10:10:00,41.89,41.91,41.81,41.84,577980.0,41.1604,41.18,41.0817,41.1112,577980.0
2024-10-14 10:20:00,41.84,41.92,41.83,41.88,618829.0,41.1112,41.1898,41.1014,41.1505,618829.0
2024-10-14 10:30:00,41.88,41.98,41.87,41.96,599360.0,41.1505,41.2488,41.1407,41.2291,599360.0
2024-10-14 10:40:00,41.96,41.99,41.95,41.97,586791.0,41.2291,41.2586,41.2193,41.239,586791.0
2024-10-14 10:50:00,41.96,42.0,41.94,41.98,568999.0,41.2291,41.2684,41.2095,41.2488,568999.0
2024-10-14 11:00:00,41.98,42.0,41.94,42.0,612870.0,41.2488,41.2684,41.2095,41.2684,612870.0
2024-10-14 11:10:00,42.0,42.06,41.99,42.04,530932.0,41.2684,41.3274,41.2586,41.3077,530932.0
2024-10-14 11:20:00,42.03,42.06,42.0,42.01,673287.0,41.2979,41.3274,41.2684,41.2783,673287.0
2024-10-14 11:30:00,42.01,42.04,41.92,41.97,241111.0,41.2783,41.3077,41.1898,41.239,241111.0
2024-10-14 11:40:00,41.97,41.99,41.91,41.93,240402.0,41.239,41.2586,41.18,41.1997,240402.0
2024-10-14 11:50:00,41.93,42.0,41.91,41.99,257389.0,41.1997,41.2684,41.18,41.2586,257389.0
2024-10-14 12:00:00,41.99,42.06,41.99,42.01,297479.0,41.2586,41.3274,41.2586,41.2783,297479.0
2024-10-14 12:10:00,42.01,42.06,42.0,42.02,258605.0,41.2783,41.3274,41.2684,41.2881,258605.0
2024-10-14 12:20:00,42.02,42.07,42.01,42.02,210948.0,41.2881,41.3372,41.2783,41.2881,210948.0
2024-10-14 12:30:00,42.01,42.18,42.01,42.16,580398.0,41.2783,41.4453,41.2783,41.4257,580398.0
2024-10-14 12:40:00,42.16,42.17,42.09,42.15,453665.0,41.4257,41.4355,41.3569,41.4158,453665.0
2024-10-14 12:50:00,42.15,42.16,42.09,42.09,254592.0,41.4158,41.4257,41.3569,41.3569,254592.0
2024-10-14 13:00:00,42.09,42.11,42.06,42.07,174838.0,41.3569,41.3765,41.3274,41.3372,174838.0
2024-10-14 13:10:00,42.06,42.11,42.04,42.06,400364.0,41.3274,41.3765,41.3077,41.3274,400364.0
2024-10-14 13:20:00,42.07,42.11,42.01,42.11,457411.0,41.3372,41.3765,41.2783,41.3765,457411.0
2024-10-14 13:30:00,42.11,42.11,42.01,42.01,410991.0,41.3765,41.3765,41.2783,41.2783,410991.0
2024-10-14 13:40:00,42.02,42.03,41.96,41.98,339604.0,41.2881,41.2979,41.2291,41.2488,339604.0
2024-10-14 13:50:00,41.97,42.03,41.97,42.01,252795.0,41.239,41.2979,41.239,41.2783,252795.0
2024-10-14 14:00:00,42.01,42.03,41.97,42.01,357357.0,41.2783,41.2979,41.239,41.2783,357357.0
2024-10-14 14:10:00,42.02,42.02,41.97,42.01,233019.0,41.2881,41.2881,41.239,41.2783,233019.0
2024-10-14 14:20:00,42.01,42.05,42.0,42.01,292991.0,41.2783,41.3176,41.2684,41.2783,292991.0
2024-10-14 14:30:00,42.02,42.02,41.98,42.0,377710.0,41.2881,41.2881,41.2488,41.2684,377710.0
2024-10-14 14:40:00,42.0,42.01,41.94,41.97,639574.0,41.2684,41.2783,41.2095,41.239,639574.0
2024-10-14 14:50:00,41.97,41.99,41.95,41.97,325399.0,41.239,41.2586,41.2193,41.239,325399.0
2024-10-14 15:00:00,41.97,42.0,41.94,41.94,562245.0,41.239,41.2684,41.2095,41.2095,562245.0
2024-10-14 15:10:00,41.94,42.0,41.94,41.97,549265.0,41.2095,41.2684,41.2095,41.239,549265.0
2024-10-14 15:20:00,41.97,42.0,41.94,41.99,452035.0,41.239,41.2684,41.2095,41.2586,452035.0
2024-10-14 15:30:00,42.0,42.02,41.95,41.97,759453.0,41.2684,41.2881,41.2193,41.239,759453.0
2024-10-14 15:40:00,41.97,41.97,41.89,41.9,877703.0,41.239,41.239,41.1604,41.1702,877703.0
2024-10-14 15:50:00,41.9,41.98,41.86,41.92,3082463.0,41.1702,41.2488,41.1309,41.1898,3082463.0
2024-10-15 09:30:00,43.23,43.37,42.5,42.53,5427176.0,42.477,42.6146,41.7597,41.7892,5427176.0
2024-10-15 09:40:00,42.53,42.78,42.35,42.76,2032230.0,41.7892,42.0349,41.6123,42.0152,2032230.0
2024-10-15 09:50:00,42.76,42.89,42.72,42.88,1260829.0,42.0152,42.1429,41.9759,42.1331,1260829.0
2024-10-15 10:00:00,42.88,42.89,42.43,42.59,1454396.0,42.1331,42.1429,41.6909,41.8482,1454396.0
2024-10-15 10:10:00,42.6,42.75,42.5,42.52,1325162.0,41.858,42.0054,41.7597,41.7794,1325162.0
2024-10-15 10:20:00,42.52,42.52,42.36,42.47,1395776.0,41.7794,41.7794,41.6222,41.7303,1395776.0
2024-10-15 10:30:00,42.46,42.63,42.43,42.49,1023812.0,41.7204,41.8875,41.6909,41.7499,1023812.0
2024-10-15 10:40:00,42.48,42.55,42.38,42.49,697915.0,41.7401,41.8089,41.6418,41.7499,697915.0
2024-10-15 10:50:00,42.49,42.55,42.43,42.49,805298.0,41.7499,41.8089,41.6909,41.7499,805298.0
2024-10-15 11:00:00,42.5,42.65,42.45,42.64,1098912.0,41.7597,41.9071,41.7106,41.8973,1098912.0
2024-10-15 11:10:00,42.65,42.77,42.5,42.68,1275181.0,41.9071,42.025,41.7597,41.9366,1275181.0
2024-10-15 11:20:00,42.69,42.74,42.63,42.7,1106627.0,41.9464,41.9955,41.8875,41.9562,1106627.0
2024-10-15 11:30:00,42.7,42.8,42.69,42.72,851044.0,41.9562,42.0545,41.9464,41.9759,851044.0
2024-10-15 11:40:00,42.72,42.75,42.63,42.67,614598.0,41.9759,42.0054,41.8875,41.9268,614598.0
2024-10-15 11:50:00,42.67,42.73,42.63,42.72,593697.0,41.9268,41.9857,41.8875,41.9759,593697.0
2024-10-15 12:00:00,42.72,42.8,42.69,42.74,700883.0,41.9759,42.0545,41.9464,41.9955,700883.0
2024-10-15 12:10:00,42.75,42.75,42.62,42.73,588153.0,42.0054,42.0054,41.8776,41.9857,588153.0
2024-10-15 12:20:00,42.73,42.96,42.71,42.91,1084517.0,41.9857,42.2117,41.9661,42.1626,1084517.0
2024-10-15 12:30:00,42.91,42.91,42.84,42.89,515030.0,42.1626,42.1626,42.0938,42.1429,515030.0
2024-10-15 12:40:00,42.89,42.89,42.7,42.72,3236545.0,42.1429,42.1429,41.9562,41.9759,3236545.0
2024-10-15 12:50:00,42.72,42.76,42.64,42.65,856510.0,41.9759,42.0152,41.8973,41.9071,856510.0
2024-10-15 13:00:00,42.65,42.72,42.58,42.59,491627.0,41.9071,41.9759,41.8383,41.8482,491627.0
2024-10-15 13:10:00,42.58,42.59,42.5,42.52,335499.0,41.8383,41.8482,41.7597,41.7794,335499.0
2024-10-15 13:20:00,42.52,42.55,42.45,42.5,485556.0,41.7794,41.8089,41.7106,41.7597,485556.0
2024-10-15 13:30:00,42.5,42.52,42.45,42.48,330847.0,41.7597,41.7794,41.7106,41.7401,330847.0
2024-10-15 13:40:00,42.48,42.52,42.43,42.48,384533.0,41.7401,41.7794,41.6909,41.7401,384533.0
2024-10-15 13:50:00,42.49,42.49,42.35,42.37,510432.0,41.7499,41.7499,41.6123,41.632,510432.0
2024-10-15 14:00:00,42.37,42.45,42.33,42.41,1123357.0,41.632,41.7106,41.5927,41.6713,1123357.0
2024-10-15 14:10:00,42.41,42.49,42.38,42.41,788600.0,41.6713,41.7499,41.6418,41.6713,788600.0
2024-10-15 14:20:00,42.41,42.49,42.4,42.44,411799.0,41.6713,41.7499,41.6615,41.7008,411799.0
2024-10-15 14:30:00,42.44,42.51,42.44,42.5,360578.0,41.7008,41.7696,41.7008,41.7597,360578.0
2024-10-15 14:40:00,42.5,42.61,42.49,42.61,413038.0,41.7597,41.8678,41.7499,41.8678,413038.0
2024-10-15 14:50:00,42.61,42.65,42.56,42.58,967269.0,41.8678,41.9071,41.8187,41.8383,967269.0
2024-10-15 15:00:00,42.58,42.62,42.51,42.52,873006.0,41.8383,41.8776,41.7696,41.7794,873006.0
2024-10-15 15:10:00,42.52,42.55,42.46,42.5,828920.0,41.7794,41.8089,41.7204,41.7597,828920.0
2024-10-15 15:20:00,42.51,42.61,42.5,42.54,1401333.0,41.7696,41.8678,41.7597,41.799,1401333.0
2024-10-15 15:30:00,42.55,42.56,42.38,42.39,1236830.0,41.8089,41.8187,41.6418,41.6516,1236830.0
2024-10-15 15:40:00,42.39,42.41,42.26,42.27,1344743.0,41.6516,41.6713,41.5239,41.5337,1344743.0
2024-10-15 15:50:00,42.27,42.28,42.05,42.14,4512856.0,41.5337,41.5436,41.3176,41.406,4512856.0
2024-10-16 09:30:00,42.21,42.66,42.14,42.57,2184148.0,41.4748,41.9169,41.406,41.8285,2184148.0
2024-10-16 09:40:00,42.58,42.87,42.49,42.8,1076403.0,41.8383,42.1233,41.7499,42.0545,1076403.0
2024-10-16 09:50:00,42.8,42.85,42.71,42.83,1175836.0,42.0545,42.1036,41.9661,42.084,1175836.0
2024-10-16 10:00:00,42.81,42.93,42.76,42.9,1160833.0,42.0643,42.1822,42.0152,42.1528,1160833.0
2024-10-16 10:10:00,42.9,42.91,42.66,42.7,920937.0,42.1528,42.1626,41.9169,41.9562,920937.0
2024-10-16 10:20:00,42.71,42.74,42.62,42.64,537434.0,41.9661,41.9955,41.8776,41.8973,537434.0
2024-10-16 10:30:00,42.64,42.74,42.63,42.7,525887.0,41.8973,41.9955,41.8875,41.9562,525887.0
2024-10-16 10:40:00,42.7,42.72,42.63,42.7,471816.0,41.9562,41.9759,41.8875,41.9562,471816.0
2024-10-16 10:50:00,42.7,42.79,42.68,42.73,1074902.0,41.9562,42.0447,41.9366,41.9857,1074902.0
2024-10-16 11:00:00,42.73,42.8,42.64,42.66,943647.0,41.9857,42.0545,41.8973,41.9169,943647.0
2024-10-16 11:10:00,42.66,42.75,42.64,42.66,670904.0,41.9169,42.0054,41.8973,41.9169,670904.0
2024-10-16 11:20:00,42.66,42.66,42.57,42.59,598228.0,41.9169,41.9169,41.8285,41.8482,598228.0
2024-10-16 11:30:00,42.59,42.7,42.59,42.69,668512.0,41.8482,41.9562,41.8482,41.9464,668512.0
2024-10-16 11:40:00,42.69,42.7,42.65,42.69,484236.0,41.9464,41.9562,41.9071,41.9464,484236.0
2024-10-16 11:50:00,42.69,42.71,42.64,42.71,620287.0,41.9464,41.9661,41.8973,41.9661,620287.0
2024-10-16 12:00:00,42.71,42.79,42.69,42.75,746849.0,41.9661,42.0447,41.9464,42.0054,746849.0
2024-10-16 12:10:00,42.76,42.79,42.74,42.79,879295.0,42.0152,42.0447,41.9955,42.0447,879295.0
2024-10-16 12:20:00,42.79,42.85,42.77,42.77,851150.0,42.0447,42.1036,42.025,42.025,851150.0
2024-10-16 12:30:00,42.77,42.8,42.72,42.8,592783.0,42.025,42.0545,41.9759,42.0545,592783.0
2024-10-16 12:40:00,42.79,42.91,42.75,42.91,745642.0,42.0447,42.1626,42.0054,42.1626,745642.0
2024-10-16 12:50:00,42.91,42.95,42.89,42.94,642292.0,42.1626,42.2019,42.1429,42.1921,642292.0
2024-10-16 13:00:00,42.94,42.94,42.85,42.91,797597.0,42.1921,42.1921,42.1036,42.1626,797597.0
2024-10-16 13:10:00,42.91,42.93,42.9,42.91,215267.0,42.1626,42.1822,42.1528,42.1626,215267.0
2024-10-16 13:20:00,42.91,42.96,42.9,42.94,380679.0,42.1626,42.2117,42.1528,42.1921,380679.0
2024-10-16 13:30:00,42.95,42.99,42.89,42.98,702047.0,42.2019,42.2412,42.1429,42.2314,702047.0
2024-10-16 13:40:00,42.99,43.1,42.98,43.07,2040664.0,42.2412,42.3493,42.2314,42.3198,2040664.0
2024-10-16 13:50:00,43.06,43.07,42.97,43.0,554106.0,42.31,42.3198,42.2215,42.251,554106.0
2024-10-16 14:00:00,43.0,43.03,42.95,43.0,943028.0,42.251,42.2805,42.2019,42.251,943028.0
2024-10-16 14:10:00,43.0,43.05,42.99,43.02,665675.0,42.251,42.3001,42.2412,42.2707,665675.0
2024-10-16 14:20:00,43.02,43.06,43.0,43.06,799801.0,42.2707,42.31,42.251,42.31,799801.0
2024-10-16 14:30:00,43.06,43.07,42.93,42.96,801672.0,42.31,42.3198,42.1822,42.2117,801672.0
2024-10-16 14:40:00,42.96,42.96,42.87,42.9,475602.0,42.2117,42.2117,42.1233,42.1528,475602.0
2024-10-16 14:50:00,42.9,42.93,42.88,42.92,401272.0,42.1528,42.1822,42.1331,42.1724,401272.0
2024-10-16 15:00:00,42.91,42.92,42.84,42.88,469962.0,42.1626,42.1724,42.0938,42.1331,469962.0
2024-10-16 15:10:00,42.88,42.91,42.85,42.88,570176.0,42.1331,42.1626,42.1036,42.1331,570176.0
2024-10-16 15:20:00,42.88,42.89,42.86,42.87,499905.0,42.1331,42.1429,42.1135,42.1233,499905.0
2024-10-16 15:30:00,42.88,42.95,42.85,42.89,1012681.0,42.1331,42.2019,42.1036,42.1429,1012681.0
2024-10-16 15:40:00,42.89,42.92,42.83,42.85,878789.0,42.1429,42.1724,42.084,42.1036,878789.0
2024-10-16 15:50:00,42.86,42.87,42.75,42.81,2966020.0,42.1135,42.1233,42.0054,42.0643,2966020.0
2024-10-17 09:30:00,42.83,43.0,42.46,42.74,1744803.0,42.084,42.251,41.7204,41.9955,1744803.0
2024-10-17 09:40:00,42.74,42.96,42.72,42.72,932903.0,41.9955,42.2117,41.9759,41.9759,932903.0
2024-10-17 09:50:00,42.73,42.82,42.63,42.8,662898.0,41.9857,42.0742,41.8875,42.0545,662898.0
2024-10-17 10:00:00,42.8,42.97,42.8,42.96,988036.0,42.0545,42.2215,42.0545,42.2117,988036.0
2024-10-17 10:10:00,42.95,42.98,42.75,42.8,812223.0,42.2019,42.2314,42.0054,42.0545,812223.0
2024-10-17 10:20:00,42.79,42.83,42.68,42.76,729404.0,42.0447,42.084,41.9366,42.0152,729404.0
2024-10-17 10:30:00,42.76,42.85,42.73,42.83,823545.0,42.0152,42.1036,41.9857,42.084,823545.0
2024-10-17 10:40:00,42.83,42.98,42.8,42.97,409358.0,42.084,42.2314,42.0545,42.2215,409358.0
2024-10-17 10:50:00,42.98,42.98,42.85,42.86,305723.0,42.2314,42.2314,42.1036,42.1135,305723.0
2024-10-17 11:00:00,42.86,42.9,42.79,42.9,327406.0,42.1135,42.1528,42.0447,42.1528,327406.0
2024-10-17 11:10:00,42.9,42.99,42.89,42.95,545574.0,42.1528,42.2412,42.1429,42.2019,545574.0
2024-10-17 11:20:00,42.96,42.98,42.91,42.91,386032.0,42.2117,42.2314,42.1626,42.1626,386032.0
2024-10-17 11:30:00,42.91,42.96,42.91,42.96,466441.0,42.1626,42.2117,42.1626,42.2117,466441.0
2024-10-17 11:40:00,42.95,42.96,42.84,42.84,413316.0,42.2019,42.2117,42.0938,42.0938,413316.0
2024-10-17 11:50:00,42.84,42.87,42.8,42.82,258480.0,42.0938,42.1233,42.0545,42.0742,258480.0
2024-10-17 12:00:00,42.81,42.83,42.77,42.79,258967.0,42.0643,42.084,42.025,42.0447,258967.0
2024-10-17 12:10:00,42.8,42.85,42.77,42.82,370452.0,42.0545,42.1036,42.025,42.0742,370452.0
2024-10-17 12:20:00,42.83,42.85,42.81,42.84,214524.0,42.084,42.1036,42.0643,42.0938,214524.0
2024-10-17 12:30:00,42.84,42.84,42.79,42.82,197143.0,42.0938,42.0938,42.0447,42.0742,197143.0
2024-10-17 12:40:00,42.82,42.87,42.81,42.83,264288.0,42.0742,42.1233,42.0643,42.084,264288.0
2024-10-17 12:50:00,42.83,42.87,42.8,42.82,417711.0,42.084,42.1233,42.0545,42.0742,417711.0
2024-10-17 13:00:00,42.82,42.84,42.76,42.84,383969.0,42.0742,42.0938,42.0152,42.0938,383969.0
2024-10-17 13:10:00,42.84,42.87,42.82,42.85,263005.0,42.0938,42.1233,42.0742,42.1036,263005.0
2024-10-17 13:20:00,42.84,42.86,42.82,42.85,348597.0,42.0938,42.1135,42.0742,42.1036,348597.0
2024-10-17 13:30:00,42.85,42.91,42.84,42.91,444620.0,42.1036,42.1626,42.0938,42.1626,444620.0
2024-10-17 13:40:00,42.91,42.95,42.89,42.9,466433.0,42.1626,42.2019,42.1429,42.1528,466433.0
2024-10-17 13:50:00,42.9,42.94,42.83,42.85,420814.0,42.1528,42.1921,42.084,42.1036,420814.0
2024-10-17 14:00:00,42.84,42.87,42.78,42.79,520562.0,42.0938,42.1233,42.0349,42.0447,520562.0
2024-10-17 14:10:00,42.79,42.87,42.78,42.84,408033.0,42.0447,42.1233,42.0349,42.0938,408033.0
2024-10-17 14:20:00,42.84,42.88,42.83,42.84,333903.0,42.0938,42.1331,42.084,42.0938,333903.0
2024-10-17 14:30:00,42.84,42.91,42.83,42.89,373572.0,42.0938,42.1626,42.084,42.1429,373572.0
2024-10-17 14:40:00,42.89,42.9,42.85,42.85,294450.0,42.1429,42.1528,42.1036,42.1036,294450.0
2024-10-17 14:50:00,42.86,42.87,42.77,42.8,682261.0,42.1135,42.1233,42.025,42.0545,682261.0
2024-10-17 15:00:00,42.8,42.81,42.72,42.73,1306484.0,42.0545,42.0643,41.9759,41.9857,1306484.0
2024-10-17 15:10:00,42.74,42.84,42.73,42.75,610950.0,41.9955,42.0938,41.9857,42.0054,610950.0
2024-10-17 15:20:00,42.74,42.76,42.71,42.73,522411.0,41.9955,42.0152,41.9661,41.9857,522411.0
2024-10-17 15:30:00,42.73,42.81,42.73,42.79,666605.0,41.9857,42.0643,41.9857,42.0447,666605.0
2024-10-17 15:40:00,42.8,42.8,42.7,42.72,1193958.0,42.0545,42.0545,41.9562,41.9759,1193958.0
2024-10-17 15:50:00,42.72,42.74,42.59,42.6,2954943.0,41.9759,41.9955,41.8482,41.858,2954943.0
2024-10-18 09:30:00,42.43,42.54,42.11,42.26,3832291.0,41.6909,41.799,41.3765,41.5239,3832291.0
2024-10-18 09:40:00,42.26,42.33,42.19,42.29,1094108.0,41.5239,41.5927,41.4551,41.5534,1094108.0
2024-10-18 09:50:00,42.29,42.36,42.22,42.26,836066.0,41.5534,41.6222,41.4846,41.5239,836066.0
2024-10-18 10:00:00,42.26,42.32,42.2,42.28,649686.0,41.5239,41.5829,41.465,41.5436,649686.0
2024-10-18 10:10:00,42.28,42.43,42.25,42.43,1442616.0,41.5436,41.6909,41.5141,41.6909,1442616.0
2024-10-18 10:20:00,42.43,42.45,42.34,42.38,671333.0,41.6909,41.7106,41.6025,41.6418,671333.0
2024-10-18 10:30:00,42.38,42.42,42.32,42.37,435540.0,41.6418,41.6811,41.5829,41.632,435540.0
2024-10-18 10:40:00,42.37,42.41,42.34,42.35,442056.0,41.632,41.6713,41.6025,41.6123,442056.0
2024-10-18 10:50:00,42.36,42.39,42.31,42.33,531536.0,41.6222,41.6516,41.573,41.5927,531536.0
2024-10-18 11:00:00,42.33,42.36,42.28,42.33,772169.0,41.5927,41.6222,41.5436,41.5927,772169.0
2024-10-18 11:10:00,42.33,42.35,42.29,42.34,360782.0,41.5927,41.6123,41.5534,41.6025,360782.0
2024-10-18 11:20:00,42.34,42.34,42.25,42.34,278870.0,41.6025,41.6025,41.5141,41.6025,278870.0
2024-10-18 11:30:00,42.34,42.36,42.3,42.36,283613.0,41.6025,41.6222,41.5632,41.6222,283613.0
2024-10-18 11:40:00,42.37,42.45,42.36,42.45,334006.0,41.632,41.7106,41.6222,41.7106,334006.0
2024-10-18 11:50:00,42.45,42.49,42.41,42.49,419622.0,41.7106,41.7499,41.6713,41.7499,419622.0
2024-10-18 12:00:00,42.49,42.51,42.47,42.48,405688.0,41.7499,41.7696,41.7303,41.7401,405688.0
2024-10-18 12:10:00,42.48,42.54,42.47,42.52,296023.0,41.7401,41.799,41.7303,41.7794,296023.0
2024-10-18 12:20:00,42.53,42.56,42.52,42.55,193045.0,41.7892,41.8187,41.7794,41.8089,193045.0
2024-10-18 12:30:00,42.55,42.64,42.54,42.64,479615.0,41.8089,41.8973,41.799,41.8973,479615.0
2024-10-18 12:40:00,42.64,42.65,42.53,42.53,579230.0,41.8973,41.9071,41.7892,41.7892,579230.0
2024-10-18 12:50:00,42.53,42.55,42.49,42.49,245654.0,41.7892,41.8089,41.7499,41.7499,245654.0
2024-10-18 13:00:00,42.5,42.53,42.47,42.48,251614.0,41.7597,41.7892,41.7303,41.7401,251614.0
2024-10-18 13:10:00,42.48,42.51,42.44,42.45,320012.0,41.7401,41.7696,41.7008,41.7106,320012.0
2024-10-18 13:20:00,42.46,42.49,42.44,42.45,264243.0,41.7204,41.7499,41.7008,41.7106,264243.0
2024-10-18 13:30:00,42.46,42.52,42.45,42.5,298557.0,41.7204,41.7794,41.7106,41.7597,298557.0
2024-10-18 13:40:00,42.5,42.5,42.46,42.47,229534.0,41.7597,41.7597,41.7204,41.7303,229534.0
2024-10-18 13:50:00,42.47,42.48,42.44,42.47,220255.0,41.7303,41.7401,41.7008,41.7303,220255.0
2024-10-18 14:00:00,42.48,42.53,42.43,42.51,387121.0,41.7401,41.7892,41.6909,41.7696,387121.0
2024-10-18 14:10:00,42.51,42.55,42.5,42.53,248924.0,41.7696,41.8089,41.7597,41.7892,248924.0
2024-10-18 14:20:00,42.52,42.54,42.48,42.49,402178.0,41.7794,41.799,41.7401,41.7499,402178.0
2024-10-18 14:30:00,42.5,42.51,42.42,42.43,415345.0,41.7597,41.7696,41.6811,41.6909,415345.0
2024-10-18 14:40:00,42.43,42.5,42.42,42.47,282048.0,41.6909,41.7597,41.6811,41.7303,282048.0
2024-10-18 14:50:00,42.47,42.47,42.41,42.41,352723.0,41.7303,41.7303,41.6713,41.6713,352723.0
2024-10-18 15:00:00,42.41,42.45,42.39,42.41,312762.0,41.6713,41.7106,41.6516,41.6713,312762.0
2024-10-18 15:10:00,42.41,42.42,42.38,42.39,263920.0,41.6713,41.6811,41.6418,41.6516,263920.0
2024-10-18 15:20:00,42.39,42.39,42.36,42.37,392227.0,41.6516,41.6516,41.6222,41.632,392227.0
2024-10-18 15:30:00,42.37,42.4,42.35,42.4,506973.0,41.632,41.6615,41.6123,41.6615,506973.0
2024-10-18 15:40:00,42.39,42.45,42.34,42.39,934768.0,41.6516,41.7106,41.6025,41.6516,934768.0
2024-10-18 15:50:00,42.4,42.42,42.31,42.33,2150009.0,41.6615,41.6811,41.573,41.5927,2150009.0
2024-10-21 09:30:00,42.25,42.41,42.13,42.21,1260578.0,41.5141,41.6713,41.3962,41.4748,1260578.0
2024-10-21 09:40:00,42.21,42.35,42.17,42.28,628937.0,41.4748,41.6123,41.4355,41.5436,628937.0
2024-10-21 09:50:00,42.29,42.34,42.22,42.24,417195.0,41.5534,41.6025,41.4846,41.5043,417195.0
2024-10-21 10:00:00,42.24,42.3,42.17,42.23,952479.0,41.5043,41.5632,41.4355,41.4944,952479.0
2024-10-21 10:10:00,42.23,42.26,42.14,42.15,457882.0,41.4944,41.5239,41.406,41.4158,457882.0
2024-10-21 10:20:00,42.15,42.16,42.09,42.09,270444.0,41.4158,41.4257,41.3569,41.3569,270444.0
2024-10-21 10:30:00,42.1,42.17,42.03,42.16,441780.0,41.3667,41.4355,41.2979,41.4257,441780.0
2024-10-21 10:40:00,42.16,42.21,42.14,42.15,500702.0,41.4257,41.4748,41.406,41.4158,500702.0
2024-10-21 10:50:00,42.15,42.19,42.13,42.16,365270.0,41.4158,41.4551,41.3962,41.4257,365270.0
2024-10-21 11:00:00,42.16,42.16,41.95,42.01,672855.0,41.4257,41.4257,41.2193,41.2783,672855.0
2024-10-21 11:10:00,42.01,42.06,41.96,42.03,380953.0,41.2783,41.3274,41.2291,41.2979,380953.0
2024-10-21 11:20:00,42.02,42.03,41.97,42.01,321598.0,41.2881,41.2979,41.239,41.2783,321598.0
2024-10-21 11:30:00,42.01,42.02,41.94,41.99,368966.0,41.2783,41.2881,41.2095,41.2586,368966.0
2024-10-21 11:40:00,41.99,42.02,41.97,42.0,520731.0,41.2586,41.2881,41.239,41.2684,520731.0
2024-10-21 11:50:00,42.0,42.06,41.99,42.02,314771.0,41.2684,41.3274,41.2586,41.2881,314771.0
2024-10-21 12:00:00,42.01,42.03,41.95,41.97,341039.0,41.2783,41.2979,41.2193,41.239,341039.0
2024-10-21 12:10:00,41.96,41.98,41.92,41.94,222722.0,41.2291,41.2488,41.1898,41.2095,222722.0
2024-10-21 12:20:00,41.94,41.95,41.88,41.9,332227.0,41.2095,41.2193,41.1505,41.1702,332227.0
2024-10-21 12:30:00,41.91,41.91,41.86,41.86,219629.0,41.18,41.18,41.1309,41.1309,219629.0
2024-10-21 12:40:00,41.87,41.9,41.85,41.88,416681.0,41.1407,41.1702,41.1211,41.1505,416681.0
2024-10-21 12:50:00,41.88,41.96,41.88,41.94,350609.0,41.1505,41.2291,41.1505,41.2095,350609.0
2024-10-21 13:00:00,41.95,41.99,41.93,41.98,232580.0,41.2193,41.2586,41.1997,41.2488,232580.0
2024-10-21 13:10:00,41.98,42.0,41.96,41.98,380442.0,41.2488,41.2684,41.2291,41.2488,380442.0
2024-10-21 13:20:00,41.99,42.01,41.97,42.0,404842.0,41.2586,41.2783,41.239,41.2684,404842.0
2024-10-21 13:30:00,42.0,42.0,41.97,41.98,821918.0,41.2684,41.2684,41.239,41.2488,821918.0
2024-10-21 13:40:00,41.98,41.99,41.95,41.97,487413.0,41.2488,41.2586,41.2193,41.239,487413.0
2024-10-21 13:50:00,41.97,41.98,41.91,41.92,320987.0,41.239,41.2488,41.18,41.1898,320987.0
2024-10-21 14:00:00,41.91,41.92,41.81,41.85,527085.0,41.18,41.1898,41.0817,41.1211,527085.0
2024-10-21 14:10:00,41.84,41.87,41.82,41.85,374907.0,41.1112,41.1407,41.0916,41.1211,374907.0
2024-10-21 14:20:00,41.86,41.87,41.81,41.86,241306.0,41.1309,41.1407,41.0817,41.1309,241306.0
2024-10-21 14:30:00,41.85,41.86,41.83,41.84,187301.0,41.1211,41.1309,41.1014,41.1112,187301.0
2024-10-21 14:40:00,41.84,41.87,41.84,41.86,237537.0,41.1112,41.1407,41.1112,41.1309,237537.0
2024-10-21 14:50:00,41.85,41.86,41.81,41.83,201019.0,41.1211,41.1309,41.0817,41.1014,201019.0
2024-10-21 15:00:00,41.83,41.85,41.8,41.81,273420.0,41.1014,41.1211,41.0719,41.0817,273420.0
2024-10-21 15:10:00,41.81,41.84,41.8,41.8,262574.0,41.0817,41.1112,41.0719,41.0719,262574.0
2024-10-21 15:20:00,41.8,41.84,41.78,41.82,276838.0,41.0719,41.1112,41.0523,41.0916,276838.0
2024-10-21 15:30:00,41.83,41.83,41.75,41.81,710796.0,41.1014,41.1014,41.0228,41.0817,710796.0
2024-10-21 15:40:00,41.82,41.83,41.77,41.79,636977.0,41.0916,41.1014,41.0424,41.0621,636977.0
2024-10-21 15:50:00,41.79,41.81,41.74,41.76,2471544.0,41.0621,41.0817,41.013,41.0326,2471544.0
2024-10-22 09:30:00,41.65,41.97,41.57,41.86,1434969.0,40.9245,41.239,40.8459,41.1309,1434969.0
2024-10-22 09:40:00,41.86,41.94,41.64,41.77,769816.0,41.1309,41.2095,40.9147,41.0424,769816.0
2024-10-22 09:50:00,41.77,41.81,41.71,41.8,662738.0,41.0424,41.0817,40.9835,41.0719,662738.0
2024-10-22 10:00:00,41.8,41.81,41.72,41.77,902777.0,41.0719,41.0817,40.9933,41.0424,902777.0
2024-10-22 10:10:00,41.77,41.81,41.72,41.74,520249.0,41.0424,41.0817,40.9933,41.013,520249.0
2024-10-22 10:20:00,41.74,41.76,41.7,41.75,460160.0,41.013,41.0326,40.9737,41.0228,460160.0
2024-10-22 10:30:00,41.75,41.85,41.74,41.84,798281.0,41.0228,41.1211,41.013,41.1112,798281.0
2024-10-22 10:40:00,41.84,42.01,41.83,42.01,556812.0,41.1112,41.2783,41.1014,41.2783,556812.0
2024-10-22 10:50:00,42.01,42.06,41.96,42.04,512917.0,41.2783,41.3274,41.2291,41.3077,512917.0
2024-10-22 11:00:00,42.05,42.14,42.04,42.13,674439.0,41.3176,41.406,41.3077,41.3962,674439.0
2024-10-22 11:10:00,42.14,42.29,42.13,42.26,706010.0,41.406,41.5534,41.3962,41.5239,706010.0
2024-10-22 11:20:00,42.26,42.32,42.14,42.29,1046667.0,41.5239,41.5829,41.406,41.5534,1046667.0
2024-10-22 11:30:00,42.29,42.37,42.19,42.26,677533.0,41.5534,41.632,41.4551,41.5239,677533.0
2024-10-22 11:40:00,42.26,42.27,42.22,42.23,275058.0,41.5239,41.5337,41.4846,41.4944,275058.0
2024-10-22 11:50:00,42.23,42.24,42.19,42.21,275774.0,41.4944,41.5043,41.4551,41.4748,275774.0
2024-10-22 12:00:00,42.21,42.25,42.19,42.21,220389.0,41.4748,41.5141,41.4551,41.4748,220389.0
2024-10-22 12:10:00,42.2,42.23,42.19,42.23,358894.0,41.465,41.4944,41.4551,41.4944,358894.0
2024-10-22 12:20:00,42.23,42.29,42.19,42.29,327640.0,41.4944,41.5534,41.4551,41.5534,327640.0
2024-10-22 12:30:00,42.29,42.31,42.26,42.28,327511.0,41.5534,41.573,41.5239,41.5436,327511.0
2024-10-22 12:40:00,42.27,42.28,42.23,42.25,183630.0,41.5337,41.5436,41.4944,41.5141,183630.0
2024-10-22 12:50:00,42.24,42.25,42.13,42.17,288082.0,41.5043,41.5141,41.3962,41.4355,288082.0
2024-10-22 13:00:00,42.16,42.18,42.12,42.14,330866.0,41.4257,41.4453,41.3863,41.406,330866.0
2024-10-22 13:10:00,42.14,42.16,42.11,42.13,356961.0,41.406,41.4257,41.3765,41.3962,356961.0
2024-10-22 13:20:00,42.14,42.15,42.11,42.14,336230.0,41.406,41.4158,41.3765,41.406,336230.0
2024-10-22 13:30:00,42.14,42.15,42.12,42.13,140104.0,41.406,41.4158,41.3863,41.3962,140104.0
2024-10-22 13:40:00,42.14,42.19,42.13,42.16,284863.0,41.406,41.4551,41.3962,41.4257,284863.0
2024-10-22 13:50:00,42.16,42.18,42.14,42.16,238446.0,41.4257,41.4453,41.406,41.4257,238446.0
2024-10-22 14:00:00,42.16,42.18,42.12,42.14,344309.0,41.4257,41.4453,41.3863,41.406,344309.0
2024-10-22 14:10:00,42.13,42.23,42.12,42.22,282269.0,41.3962,41.4944,41.3863,41.4846,282269.0
2024-10-22 14:20:00,42.22,42.22,42.18,42.19,214063.0,41.4846,41.4846,41.4453,41.4551,214063.0
2024-10-22 14:30:00,42.19,42.23,42.18,42.19,349735.0,41.4551,41.4944,41.4453,41.4551,349735.0
2024-10-22 14:40:00,42.19,42.24,42.19,42.21,325683.0,41.4551,41.5043,41.4551,41.4748,325683.0
2024-10-22 14:50:00,42.22,42.22,42.17,42.18,272788.0,41.4846,41.4846,41.4355,41.4453,272788.0
2024-10-22 15:00:00,42.19,42.26,42.15,42.26,623409.0,41.4551,41.5239,41.4158,41.5239,623409.0
2024-10-22 15:10:00,42.26,42.28,42.24,42.25,372023.0,41.5239,41.5436,41.5043,41.5141,372023.0
2024-10-22 15:20:00,42.26,42.3,42.25,42.28,564429.0,41.5239,41.5632,41.5141,41.5436,564429.0
2024-10-22 15:30:00,42.29,42.38,42.28,42.35,727257.0,41.5534,41.6418,41.5436,41.6123,727257.0
2024-10-22 15:40:00,42.35,42.39,42.34,42.37,620181.0,41.6123,41.6516,41.6025,41.632,620181.0
2024-10-22 15:50:00,42.38,42.41,42.28,42.29,3635346.0,41.6418,41.6713,41.5436,41.5534,3635346.0
2024-10-23 09:30:00,42.2,42.3,42.02,42.19,1264049.0,41.465,41.5632,41.2881,41.4551,1264049.0
2024-10-23 09:40:00,42.19,42.32,42.11,42.26,355940.0,41.4551,41.5829,41.3765,41.5239,355940.0
2024-10-23 09:50:00,42.26,42.29,42.16,42.2,339779.0,41.5239,41.5534,41.4257,41.465,339779.0
2024-10-23 10:00:00,42.2,42.31,42.19,42.3,375299.0,41.465,41.573,41.4551,41.5632,375299.0
2024-10-23 10:10:00,42.3,42.33,42.25,42.29,679267.0,41.5632,41.5927,41.5141,41.5534,679267.0
2024-10-23 10:20:00,42.29,42.4,42.21,42.38,765335.0,41.5534,41.6615,41.4748,41.6418,765335.0
2024-10-23 10:30:00,42.38,42.44,42.33,42.44,436097.0,41.6418,41.7008,41.5927,41.7008,436097.0
2024-10-23 10:40:00,42.44,42.47,42.36,42.36,503444.0,41.7008,41.7303,41.6222,41.6222,503444.0
2024-10-23 10:50:00,42.36,42.38,42.3,42.37,436117.0,41.6222,41.6418,41.5632,41.632,436117.0
2024-10-23 11:00:00,42.36,42.37,42.29,42.33,307346.0,41.6222,41.632,41.5534,41.5927,307346.0
2024-10-23 11:10:00,42.32,42.33,42.25,42.3,369776.0,41.5829,41.5927,41.5141,41.5632,369776.0
2024-10-23 11:20:00,42.3,42.37,42.29,42.32,371723.0,41.5632,41.632,41.5534,41.5829,371723.0
2024-10-23 11:30:00,42.32,42.38,42.3,42.37,366412.0,41.5829,41.6418,41.5632,41.632,366412.0
2024-10-23 11:40:00,42.37,42.39,42.34,42.37,255715.0,41.632,41.6516,41.6025,41.632,255715.0
2024-10-23 11:50:00,42.36,42.43,42.35,42.39,339309.0,41.6222,41.6909,41.6123,41.6516,339309.0
2024-10-23 12:00:00,42.4,42.44,42.39,42.41,343115.0,41.6615,41.7008,41.6516,41.6713,343115.0
2024-10-23 12:10:00,42.41,42.43,42.36,42.4,330820.0,41.6713,41.6909,41.6222,41.6615,330820.0
2024-10-23 12:20:00,42.41,42.43,42.37,42.4,151356.0,41.6713,41.6909,41.632,41.6615,151356.0
2024-10-23 12:30:00,42.4,42.44,42.37,42.41,288361.0,41.6615,41.7008,41.632,41.6713,288361.0
2024-10-23 12:40:00,42.41,42.45,42.4,42.44,221246.0,41.6713,41.7106,41.6615,41.7008,221246.0
2024-10-23 12:50:00,42.45,42.46,42.38,42.4,211323.0,41.7106,41.7204,41.6418,41.6615,211323.0
2024-10-23 13:00:00,42.4,42.43,42.3,42.32,230701.0,41.6615,41.6909,41.5632,41.5829,230701.0
2024-10-23 13:10:00,42.32,42.34,42.29,42.3,525072.0,41.5829,41.6025,41.5534,41.5632,525072.0
2024-10-23 13:20:00,42.3,42.31,42.24,42.26,679208.0,41.5632,41.573,41.5043,41.5239,679208.0
2024-10-23 13:30:00,42.25,42.26,42.2,42.21,324444.0,41.5141,41.5239,41.465,41.4748,324444.0
2024-10-23 13:40:00,42.21,42.25,42.21,42.23,305826.0,41.4748,41.5141,41.4748,41.4944,305826.0
2024-10-23 13:50:00,42.24,42.24,42.16,42.17,318197.0,41.5043,41.5043,41.4257,41.4355,318197.0
2024-10-23 14:00:00,42.16,42.17,42.06,42.09,878662.0,41.4257,41.4355,41.3274,41.3569,878662.0
2024-10-23 14:10:00,42.09,42.09,42.03,42.05,341941.0,41.3569,41.3569,41.2979,41.3176,341941.0
2024-10-23 14:20:00,42.05,42.1,42.04,42.08,398540.0,41.3176,41.3667,41.3077,41.347,398540.0
2024-10-23 14:30:00,42.09,42.24,42.08,42.22,517758.0,41.3569,41.5043,41.347,41.4846,517758.0
2024-10-23 14:40:00,42.22,42.27,42.21,42.25,563165.0,41.4846,41.5337,41.4748,41.5141,563165.0
2024-10-23 14:50:00,42.25,42.3,42.24,42.3,476479.0,41.5141,41.5632,41.5043,41.5632,476479.0
2024-10-23 15:00:00,42.3,42.33,42.27,42.3,322394.0,41.5632,41.5927,41.5337,41.5632,322394.0
2024-10-23 15:10:00,42.31,42.35,42.28,42.3,331040.0,41.573,41.6123,41.5436,41.5632,331040.0
2024-10-23 15:20:00,42.3,42.33,42.26,42.3,368206.0,41.5632,41.5927,41.5239,41.5632,368206.0
2024-10-23 15:30:00,42.3,42.31,42.26,42.3,650393.0,41.5632,41.573,41.5239,41.5632,650393.0
2024-10-23 15:40:00,42.3,42.33,42.26,42.3,687069.0,41.5632,41.5927,41.5239,41.5632,687069.0
2024-10-23 15:50:00,42.3,42.36,42.27,42.34,1955426.0,41.5632,41.6222,41.5337,41.6025,1955426.0
2024-10-24 09:30:00,42.32,42.5,42.3,42.47,946770.0,41.5829,41.7597,41.5632,41.7303,946770.0
2024-10-24 09:40:00,42.47,42.57,42.41,42.5,801056.0,41.7303,41.8285,41.6713,41.7597,801056.0
2024-10-24 09:50:00,42.49,42.5,42.41,42.45,581267.0,41.7499,41.7597,41.6713,41.7106,581267.0
2024-10-24 10:00:00,42.46,42.46,42.22,42.24,877088.0,41.7204,41.7204,41.4846,41.5043,877088.0
2024-10-24 10:10:00,42.24,42.24,42.07,42.19,704883.0,41.5043,41.5043,41.3372,41.4551,704883.0
2024-10-24 10:20:00,42.2,42.26,42.17,42.2,787067.0,41.465,41.5239,41.4355,41.465,787067.0
2024-10-24 10:30:00,42.2,42.34,42.15,42.3,469437.0,41.465,41.6025,41.4158,41.5632,469437.0
2024-10-24 10:40:00,42.3,42.32,42.23,42.29,606732.0,41.5632,41.5829,41.4944,41.5534,606732.0
2024-10-24 10:50:00,42.29,42.3,42.23,42.28,478232.0,41.5534,41.5632,41.4944,41.5436,478232.0
2024-10-24 11:00:00,42.29,42.3,42.18,42.21,505465.0,41.5534,41.5632,41.4453,41.4748,505465.0
2024-10-24 11:10:00,42.21,42.25,42.2,42.23,316940.0,41.4748,41.5141,41.465,41.4944,316940.0
2024-10-24 11:20:00,42.23,42.24,42.16,42.18,295362.0,41.4944,41.5043,41.4257,41.4453,295362.0
2024-10-24 11:30:00,42.18,42.18,42.14,42.14,318381.0,41.4453,41.4453,41.406,41.406,318381.0
2024-10-24 11:40:00,42.15,42.15,42.09,42.1,503791.0,41.4158,41.4158,41.3569,41.3667,503791.0
2024-10-24 11:50:00,42.1,42.13,42.05,42.08,487254.0,41.3667,41.3962,41.3176,41.347,487254.0
2024-10-24 12:00:00,42.08,42.08,41.97,42.0,392597.0,41.347,41.347,41.239,41.2684,392597.0
2024-10-24 12:10:00,42.0,42.02,41.97,42.02,240753.0,41.2684,41.2881,41.239,41.2881,240753.0
2024-10-24 12:20:00,42.02,42.12,42.01,42.12,295434.0,41.2881,41.3863,41.2783,41.3863,295434.0
2024-10-24 12:30:00,42.12,42.18,42.1,42.14,317080.0,41.3863,41.4453,41.3667,41.406,317080.0
2024-10-24 12:40:00,42.15,42.17,42.12,42.16,279419.0,41.4158,41.4355,41.3863,41.4257,279419.0
2024-10-24 12:50:00,42.17,42.23,42.14,42.22,286496.0,41.4355,41.4944,41.406,41.4846,286496.0
2024-10-24 13:00:00,42.22,42.25,42.21,42.25,224912.0,41.4846,41.5141,41.4748,41.5141,224912.0
2024-10-24 13:10:00,42.25,42.29,42.24,42.29,266085.0,41.5141,41.5534,41.5043,41.5534,266085.0
2024-10-24 13:20:00,42.29,42.35,42.28,42.34,416696.0,41.5534,41.6123,41.5436,41.6025,416696.0
2024-10-24 13:30:00,42.33,42.38,42.32,42.36,393518.0,41.5927,41.6418,41.5829,41.6222,393518.0
2024-10-24 13:40:00,42.36,42.39,42.28,42.32,537502.0,41.6222,41.6516,41.5436,41.5829,537502.0
2024-10-24 13:50:00,42.32,42.32,42.25,42.29,397599.0,41.5829,41.5829,41.5141,41.5534,397599.0
2024-10-24 14:00:00,42.29,42.29,42.22,42.29,517024.0,41.5534,41.5534,41.4846,41.5534,517024.0
2024-10-24 14:10:00,42.28,42.35,42.28,42.35,271913.0,41.5436,41.6123,41.5436,41.6123,271913.0
2024-10-24 14:20:00,42.34,42.37,42.33,42.34,340139.0,41.6025,41.632,41.5927,41.6025,340139.0
2024-10-24 14:30:00,42.34,42.37,42.33,42.36,222424.0,41.6025,41.632,41.5927,41.6222,222424.0
2024-10-24 14:40:00,42.36,42.39,42.34,42.36,347550.0,41.6222,41.6516,41.6025,41.6222,347550.0
2024-10-24 14:50:00,42.36,42.39,42.35,42.39,280389.0,41.6222,41.6516,41.6123,41.6516,280389.0
2024-10-24 15:00:00,42.38,42.46,42.37,42.44,708309.0,41.6418,41.7204,41.632,41.7008,708309.0
2024-10-24 15:10:00,42.44,42.52,42.44,42.52,637089.0,41.7008,41.7794,41.7008,41.7794,637089.0
2024-10-24 15:20:00,42.52,42.56,42.49,42.53,451161.0,41.7794,41.8187,41.7499,41.7892,451161.0
2024-10-24 15:30:00,42.54,42.58,42.53,42.57,715000.0,41.799,41.8383,41.7892,41.8285,715000.0
2024-10-24 15:40:00,42.58,42.6,42.54,42.57,769582.0,41.8383,41.858,41.799,41.8285,769582.0
2024-10-24 15:50:00,42.57,42.66,42.53,42.64,2830555.0,41.8285,41.9169,41.7892,41.8973,2830555.0
2024-10-25 09:30:00,42.92,42.98,42.41,42.43,1176875.0,42.1724,42.2314,41.6713,41.6909,1176875.0
2024-10-25 09:40:00,42.43,42.58,42.39,42.58,552459.0,41.6909,41.8383,41.6516,41.8383,552459.0
2024-10-25 09:50:00,42.58,42.65,42.56,42.61,364912.0,41.8383,41.9071,41.8187,41.8678,364912.0
2024-10-25 10:00:00,42.61,42.69,42.51,42.64,465669.0,41.8678,41.9464,41.7696,41.8973,465669.0
2024-10-25 10:10:00,42.65,42.69,42.59,42.68,595862.0,41.9071,41.9464,41.8482,41.9366,595862.0
2024-10-25 10:20:00,42.68,42.68,42.57,42.59,501594.0,41.9366,41.9366,41.8285,41.8482,501594.0
2024-10-25 10:30:00,42.59,42.62,42.54,42.54,343244.0,41.8482,41.8776,41.799,41.799,343244.0
2024-10-25 10:40:00,42.54,42.56,42.42,42.46,940808.0,41.799,41.8187,41.6811,41.7204,940808.0
2024-10-25 10:50:00,42.45,42.49,42.41,42.42,287390.0,41.7106,41.7499,41.6713,41.6811,287390.0
2024-10-25 11:00:00,42.41,42.45,42.36,42.38,291850.0,41.6713,41.7106,41.6222,41.6418,291850.0
2024-10-25 11:10:00,42.38,42.38,42.24,42.25,422981.0,41.6418,41.6418,41.5043,41.5141,422981.0
2024-10-25 11:20:00,42.25,42.27,42.15,42.17,507441.0,41.5141,41.5337,41.4158,41.4355,507441.0
2024-10-25 11:30:00,42.17,42.19,42.07,42.08,569567.0,41.4355,41.4551,41.3372,41.347,569567.0
2024-10-25 11:40:00,42.08,42.1,42.01,42.09,504416.0,41.347,41.3667,41.2783,41.3569,504416.0
2024-10-25 11:50:00,42.09,42.13,42.08,42.11,216367.0,41.3569,41.3962,41.347,41.3765,216367.0
2024-10-25 12:00:00,42.11,42.11,42.01,42.04,243805.0,41.3765,41.3765,41.2783,41.3077,243805.0
2024-10-25 12:10:00,42.04,42.2,42.02,42.2,1008895.0,41.3077,41.465,41.2881,41.465,1008895.0
2024-10-25 12:20:00,42.2,42.28,42.13,42.13,736823.0,41.465,41.5436,41.3962,41.3962,736823.0
2024-10-25 12:30:00,42.14,42.14,42.07,42.09,359495.0,41.406,41.406,41.3372,41.3569,359495.0
2024-10-25 12:40:00,42.09,42.14,42.08,42.12,150313.0,41.3569,41.406,41.347,41.3863,150313.0
2024-10-25 12:50:00,42.12,42.13,42.08,42.09,214581.0,41.3863,41.3962,41.347,41.3569,214581.0
2024-10-25 13:00:00,42.09,42.11,42.06,42.08,198084.0,41.3569,41.3765,41.3274,41.347,198084.0
2024-10-25 13:10:00,42.08,42.08,41.95,41.95,366696.0,41.347,41.347,41.2193,41.2193,366696.0
2024-10-25 13:20:00,41.95,41.98,41.9,41.94,342718.0,41.2193,41.2488,41.1702,41.2095,342718.0
2024-10-25 13:30:00,41.93,41.95,41.88,41.88,422631.0,41.1997,41.2193,41.1505,41.1505,422631.0
2024-10-25 13:40:00,41.88,41.9,41.78,41.89,452536.0,41.1505,41.1702,41.0523,41.1604,452536.0
2024-10-25 13:50:00,41.89,41.93,41.87,41.9,271931.0,41.1604,41.1997,41.1407,41.1702,271931.0
2024-10-25 14:00:00,41.9,41.9,41.81,41.83,390788.0,41.1702,41.1702,41.0817,41.1014,390788.0
2024-10-25 14:10:00,41.82,41.87,41.8,41.87,272905.0,41.0916,41.1407,41.0719,41.1407,272905.0
2024-10-25 14:20:00,41.87,41.92,41.82,41.89,464665.0,41.1407,41.1898,41.0916,41.1604,464665.0
2024-10-25 14:30:00,41.88,41.91,41.85,41.9,320260.0,41.1505,41.18,41.1211,41.1702,320260.0
2024-10-25 14:40:00,41.9,41.96,41.89,41.94,174366.0,41.1702,41.2291,41.1604,41.2095,174366.0
2024-10-25 14:50:00,41.93,41.95,41.92,41.95,170884.0,41.1997,41.2193,41.1898,41.2193,170884.0
2024-10-25 15:00:00,41.95,41.98,41.91,41.95,276649.0,41.2193,41.2488,41.18,41.2193,276649.0
2024-10-25 15:10:00,41.94,41.96,41.87,41.93,297058.0,41.2095,41.2291,41.1407,41.1997,297058.0
2024-10-25 15:20:00,41.93,41.95,41.9,41.93,358986.0,41.1997,41.2193,41.1702,41.1997,358986.0
2024-10-25 15:30:00,41.92,41.93,41.85,41.87,514440.0,41.1898,41.1997,41.1211,41.1407,514440.0
2024-10-25 15:40:00,41.88,41.88,41.82,41.84,498943.0,41.1505,41.1505,41.0916,41.1112,498943.0
2024-10-25 15:50:00,41.84,41.9,41.81,41.88,2384825.0,41.1112,41.1702,41.0817,41.1505,2384825.0
2024-10-28 09:30:00,42.07,42.21,42.0,42.18,1029913.0,41.3372,41.4748,41.2684,41.4453,1029913.0
2024-10-28 09:40:00,42.18,42.34,42.17,42.34,707012.0,41.4453,41.6025,41.4355,41.6025,707012.0
2024-10-28 09:50:00,42.34,42.37,42.25,42.26,305352.0,41.6025,41.632,41.5141,41.5239,305352.0
2024-10-28 10:00:00,42.27,42.29,42.18,42.24,317201.0,41.5337,41.5534,41.4453,41.5043,317201.0
2024-10-28 10:10:00,42.25,42.27,42.2,42.25,459312.0,41.5141,41.5337,41.465,41.5141,459312.0
2024-10-28 10:20:00,42.25,42.37,42.23,42.35,587165.0,41.5141,41.632,41.4944,41.6123,587165.0
2024-10-28 10:30:00,42.36,42.4,42.27,42.29,370420.0,41.6222,41.6615,41.5337,41.5534,370420.0
2024-10-28 10:40:00,42.28,42.41,42.27,42.41,294609.0,41.5436,41.6713,41.5337,41.6713,294609.0
2024-10-28 10:50:00,42.41,42.45,42.4,42.43,467543.0,41.6713,41.7106,41.6615,41.6909,467543.0
2024-10-28 11:00:00,42.43,42.43,42.36,42.39,307774.0,41.6909,41.6909,41.6222,41.6516,307774.0
2024-10-28 11:10:00,42.4,42.5,42.39,42.41,527954.0,41.6615,41.7597,41.6516,41.6713,527954.0
2024-10-28 11:20:00,42.41,42.47,42.4,42.46,296985.0,41.6713,41.7303,41.6615,41.7204,296985.0
2024-10-28 11:30:00,42.47,42.5,42.41,42.43,335600.0,41.7303,41.7597,41.6713,41.6909,335600.0
2024-10-28 11:40:00,42.42,42.46,42.4,42.43,220071.0,41.6811,41.7204,41.6615,41.6909,220071.0
2024-10-28 11:50:00,42.42,42.44,42.38,42.39,309823.0,41.6811,41.7008,41.6418,41.6516,309823.0
2024-10-28 12:00:00,42.38,42.45,42.36,42.45,286237.0,41.6418,41.7106,41.6222,41.7106,286237.0
2024-10-28 12:10:00,42.45,42.5,42.45,42.48,390568.0,41.7106,41.7597,41.7106,41.7401,390568.0
2024-10-28 12:20:00,42.48,42.5,42.45,42.5,223873.0,41.7401,41.7597,41.7106,41.7597,223873.0
2024-10-28 12:30:00,42.5,42.55,42.48,42.5,429171.0,41.7597,41.8089,41.7401,41.7597,429171.0
2024-10-28 12:40:00,42.51,42.52,42.47,42.5,433696.0,41.7696,41.7794,41.7303,41.7597,433696.0
2024-10-28 12:50:00,42.49,42.51,42.47,42.48,224865.0,41.7499,41.7696,41.7303,41.7401,224865.0
2024-10-28 13:00:00,42.48,42.52,42.46,42.51,251202.0,41.7401,41.7794,41.7204,41.7696,251202.0
2024-10-28 13:10:00,42.52,42.52,42.47,42.49,261506.0,41.7794,41.7794,41.7303,41.7499,261506.0
2024-10-28 13:20:00,42.5,42.53,42.49,42.51,265317.0,41.7597,41.7892,41.7499,41.7696,265317.0
2024-10-28 13:30:00,42.52,42.56,42.51,42.54,299419.0,41.7794,41.8187,41.7696,41.799,299419.0
2024-10-28 13:40:00,42.54,42.57,42.52,42.53,265734.0,41.799,41.8285,41.7794,41.7892,265734.0
2024-10-28 13:50:00,42.53,42.54,42.47,42.49,269068.0,41.7892,41.799,41.7303,41.7499,269068.0
2024-10-28 14:00:00,42.48,42.49,42.43,42.47,307837.0,41.7401,41.7499,41.6909,41.7303,307837.0
2024-10-28 14:10:00,42.47,42.57,42.47,42.56,304646.0,41.7303,41.8285,41.7303,41.8187,304646.0
2024-10-28 14:20:00,42.55,42.57,42.54,42.57,282228.0,41.8089,41.8285,41.799,41.8285,282228.0
2024-10-28 14:30:00,42.57,42.59,42.53,42.58,253938.0,41.8285,41.8482,41.7892,41.8383,253938.0
2024-10-28 14:40:00,42.58,42.59,42.55,42.59,199764.0,41.8383,41.8482,41.8089,41.8482,199764.0
2024-10-28 14:50:00,42.59,42.65,42.58,42.59,920371.0,41.8482,41.9071,41.8383,41.8482,920371.0
2024-10-28 15:00:00,42.59,42.67,42.57,42.64,441849.0,41.8482,41.9268,41.8285,41.8973,441849.0
2024-10-28 15:10:00,42.64,42.66,42.61,42.63,241257.0,41.8973,41.9169,41.8678,41.8875,241257.0
2024-10-28 15:20:00,42.63,42.68,42.62,42.65,268079.0,41.8875,41.9366,41.8776,41.9071,268079.0
2024-10-28 15:30:00,42.65,42.71,42.64,42.69,470356.0,41.9071,41.9661,41.8973,41.9464,470356.0
2024-10-28 15:40:00,42.69,42.75,42.68,42.72,561125.0,41.9464,42.0054,41.9366,41.9759,561125.0
2024-10-28 15:50:00,42.71,42.73,42.61,42.63,2249394.0,41.9661,41.9857,41.8678,41.8875,2249394.0
2024-10-29 09:30:00,42.59,42.74,42.51,42.56,988078.0,41.8482,41.9955,41.7696,41.8187,988078.0
2024-10-29 09:40:00,42.56,42.77,42.56,42.69,758245.0,41.8187,42.025,41.8187,41.9464,758245.0
2024-10-29 09:50:00,42.69,42.81,42.66,42.66,671600.0,41.9464,42.0643,41.9169,41.9169,671600.0
2024-10-29 10:00:00,42.66,42.8,42.62,42.73,523674.0,41.9169,42.0545,41.8776,41.9857,523674.0
2024-10-29 10:10:00,42.73,42.79,42.69,42.77,335876.0,41.9857,42.0447,41.9464,42.025,335876.0
2024-10-29 10:20:00,42.76,42.8,42.67,42.7,465968.0,42.0152,42.0545,41.9268,41.9562,465968.0
2024-10-29 10:30:00,42.7,42.71,42.6,42.67,438029.0,41.9562,41.9661,41.858,41.9268,438029.0
2024-10-29 10:40:00,42.67,42.74,42.61,42.65,299096.0,41.9268,41.9955,41.8678,41.9071,299096.0
2024-10-29 10:50:00,42.64,42.64,42.56,42.57,433813.0,41.8973,41.8973,41.8187,41.8285,433813.0
2024-10-29 11:00:00,42.57,42.62,42.5,42.51,346967.0,41.8285,41.8776,41.7597,41.7696,346967.0
2024-10-29 11:10:00,42.51,42.62,42.5,42.61,304993.0,41.7696,41.8776,41.7597,41.8678,304993.0
2024-10-29 11:20:00,42.61,42.62,42.57,42.59,242692.0,41.8678,41.8776,41.8285,41.8482,242692.0
2024-10-29 11:30:00,42.59,42.73,42.58,42.73,395457.0,41.8482,41.9857,41.8383,41.9857,395457.0
2024-10-29 11:40:00,42.73,42.74,42.67,42.68,294523.0,41.9857,41.9955,41.9268,41.9366,294523.0
2024-10-29 11:50:00,42.67,42.68,42.57,42.58,180838.0,41.9268,41.9366,41.8285,41.8383,180838.0
2024-10-29 12:00:00,42.58,42.61,42.55,42.59,208207.0,41.8383,41.8678,41.8089,41.8482,208207.0
2024-10-29 12:10:00,42.59,42.63,42.58,42.61,246247.0,41.8482,41.8875,41.8383,41.8678,246247.0
2024-10-29 12:20:00,42.61,42.61,42.58,42.6,257350.0,41.8678,41.8678,41.8383,41.858,257350.0
2024-10-29 12:30:00,42.61,42.63,42.58,42.61,310996.0,41.8678,41.8875,41.8383,41.8678,310996.0
2024-10-29 12:40:00,42.6,42.61,42.54,42.56,259025.0,41.858,41.8678,41.799,41.8187,259025.0
2024-10-29 12:50:00,42.56,42.63,42.56,42.62,212318.0,41.8187,41.8875,41.8187,41.8776,212318.0
2024-10-29 13:00:00,42.63,42.68,42.6,42.6,232912.0,41.8875,41.9366,41.858,41.858,232912.0
2024-10-29 13:10:00,42.6,42.63,42.57,42.62,294938.0,41.858,41.8875,41.8285,41.8776,294938.0
2024-10-29 13:20:00,42.62,42.62,42.56,42.58,269771.0,41.8776,41.8776,41.8187,41.8383,269771.0
2024-10-29 13:30:00,42.58,42.59,42.48,42.48,561247.0,41.8383,41.8482,41.7401,41.7401,561247.0
2024-10-29 13:40:00,42.49,42.51,42.47,42.5,340194.0,41.7499,41.7696,41.7303,41.7597,340194.0
2024-10-29 13:50:00,42.5,42.52,42.47,42.5,305167.0,41.7597,41.7794,41.7303,41.7597,305167.0
2024-10-29 14:00:00,42.51,42.53,42.49,42.52,220622.0,41.7696,41.7892,41.7499,41.7794,220622.0
2024-10-29 14:10:00,42.51,42.53,42.48,42.52,334520.0,41.7696,41.7892,41.7401,41.7794,334520.0
2024-10-29 14:20:00,42.52,42.52,42.48,42.5,386501.0,41.7794,41.7794,41.7401,41.7597,386501.0
2024-10-29 14:30:00,42.5,42.6,42.49,42.53,557855.0,41.7597,41.858,41.7499,41.7892,557855.0
2024-10-29 14:40:00,42.53,42.59,42.52,42.58,203078.0,41.7892,41.8482,41.7794,41.8383,203078.0
2024-10-29 14:50:00,42.57,42.6,42.57,42.6,215934.0,41.8285,41.858,41.8285,41.858,215934.0
2024-10-29 15:00:00,42.59,42.6,42.54,42.55,258378.0,41.8482,41.858,41.799,41.8089,258378.0
2024-10-29 15:10:00,42.55,42.58,42.52,42.55,237418.0,41.8089,41.8383,41.7794,41.8089,237418.0
2024-10-29 15:20:00,42.55,42.56,42.52,42.55,277671.0,41.8089,41.8187,41.7794,41.8089,277671.0
2024-10-29 15:30:00,42.55,42.58,42.5,42.57,483440.0,41.8089,41.8383,41.7597,41.8285,483440.0
2024-10-29 15:40:00,42.56,42.6,42.51,42.53,696829.0,41.8187,41.858,41.7696,41.7892,696829.0
2024-10-29 15:50:00,42.53,42.59,42.5,42.54,1787114.0,41.7892,41.8482,41.7597,41.799,1787114.0
2024-10-30 09:30:00,41.71,42.37,41.64,42.28,3011106.0,40.9835,41.632,40.9147,41.5436,3011106.0
2024-10-30 09:40:00,42.28,42.7,42.22,42.57,2073094.0,41.5436,41.9562,41.4846,41.8285,2073094.0
2024-10-30 09:50:00,42.56,42.77,42.54,42.7,1052882.0,41.8187,42.025,41.799,41.9562,1052882.0
2024-10-30 10:00:00,42.7,42.86,42.68,42.85,1117378.0,41.9562,42.1135,41.9366,42.1036,1117378.0
2024-10-30 10:10:00,42.86,42.9,42.82,42.82,826324.0,42.1135,42.1528,42.0742,42.0742,826324.0
2024-10-30 10:20:00,42.82,42.84,42.72,42.72,957525.0,42.0742,42.0938,41.9759,41.9759,957525.0
2024-10-30 10:30:00,42.72,42.72,42.54,42.55,832652.0,41.9759,41.9759,41.799,41.8089,832652.0
2024-10-30 10:40:00,42.54,42.56,42.42,42.48,855504.0,41.799,41.8187,41.6811,41.7401,855504.0
2024-10-30 10:50:00,42.48,42.51,42.37,42.38,837445.0,41.7401,41.7696,41.632,41.6418,837445.0
2024-10-30 11:00:00,42.39,42.52,42.36,42.52,801317.0,41.6516,41.7794,41.6222,41.7794,801317.0
2024-10-30 11:10:00,42.52,42.58,42.49,42.57,482515.0,41.7794,41.8383,41.7499,41.8285,482515.0
2024-10-30 11:20:00,42.58,42.66,42.53,42.65,464893.0,41.8383,41.9169,41.7892,41.9071,464893.0
2024-10-30 11:30:00,42.66,42.72,42.65,42.71,423568.0,41.9169,41.9759,41.9071,41.9661,423568.0
2024-10-30 11:40:00,42.71,42.73,42.68,42.69,301851.0,41.9661,41.9857,41.9366,41.9464,301851.0
2024-10-30 11:50:00,42.68,42.75,42.68,42.7,346429.0,41.9366,42.0054,41.9366,41.9562,346429.0
2024-10-30 12:00:00,42.71,42.71,42.65,42.69,332636.0,41.9661,41.9661,41.9071,41.9464,332636.0
2024-10-30 12:10:00,42.69,42.69,42.62,42.65,482856.0,41.9464,41.9464,41.8776,41.9071,482856.0
2024-10-30 12:20:00,42.65,42.69,42.64,42.69,424917.0,41.9071,41.9464,41.8973,41.9464,424917.0
2024-10-30 12:30:00,42.69,42.69,42.62,42.63,496714.0,41.9464,41.9464,41.8776,41.8875,496714.0
2024-10-30 12:40:00,42.63,42.66,42.61,42.65,300157.0,41.8875,41.9169,41.8678,41.9071,300157.0
2024-10-30 12:50:00,42.65,42.66,42.61,42.61,294179.0,41.9071,41.9169,41.8678,41.8678,294179.0
2024-10-30 13:00:00,42.61,42.64,42.6,42.61,332803.0,41.8678,41.8973,41.858,41.8678,332803.0
2024-10-30 13:10:00,42.61,42.65,42.6,42.63,248423.0,41.8678,41.9071,41.858,41.8875,248423.0
2024-10-30 13:20:00,42.64,42.65,42.52,42.53,358607.0,41.8973,41.9071,41.7794,41.7892,358607.0
2024-10-30 13:30:00,42.53,42.53,42.43,42.5,633010.0,41.7892,41.7892,41.6909,41.7597,633010.0
2024-10-30 13:40:00,42.5,42.53,42.41,42.42,613140.0,41.7597,41.7892,41.6713,41.6811,613140.0
2024-10-30 13:50:00,42.43,42.44,42.39,42.41,218643.0,41.6909,41.7008,41.6516,41.6713,218643.0
2024-10-30 14:00:00,42.41,42.5,42.41,42.46,338675.0,41.6713,41.7597,41.6713,41.7204,338675.0
2024-10-30 14:10:00,42.46,42.47,42.44,42.45,222672.0,41.7204,41.7303,41.7008,41.7106,222672.0
2024-10-30 14:20:00,42.45,42.49,42.4,42.41,394157.0,41.7106,41.7499,41.6615,41.6713,394157.0
2024-10-30 14:30:00,42.41,42.41,42.35,42.36,236858.0,41.6713,41.6713,41.6123,41.6222,236858.0
2024-10-30 14:40:00,42.36,42.37,42.27,42.32,701853.0,41.6222,41.632,41.5337,41.5829,701853.0
2024-10-30 14:50:00,42.31,42.39,42.31,42.36,316388.0,41.573,41.6516,41.573,41.6222,316388.0
2024-10-30 15:00:00,42.36,42.38,42.28,42.32,611749.0,41.6222,41.6418,41.5436,41.5829,611749.0
2024-10-30 15:10:00,42.32,42.35,42.3,42.33,255920.0,41.5829,41.6123,41.5632,41.5927,255920.0
2024-10-30 15:20:00,42.33,42.37,42.31,42.33,271845.0,41.5927,41.632,41.573,41.5927,271845.0
2024-10-30 15:30:00,42.33,42.34,42.25,42.33,569919.0,41.5927,41.6025,41.5141,41.5927,569919.0
2024-10-30 15:40:00,42.33,42.34,42.3,42.32,530826.0,41.5927,41.6025,41.5632,41.5829,530826.0
2024-10-30 15:50:00,42.32,42.44,42.31,42.33,2699458.0,41.5829,41.7008,41.573,41.5927,2699458.0
2024-10-31 09:30:00,42.29,42.49,42.24,42.41,698607.0,41.5534,41.7499,41.5043,41.6713,698607.0
2024-10-31 09:40:00,42.41,42.42,42.26,42.27,352235.0,41.6713,41.6811,41.5239,41.5337,352235.0
2024-10-31 09:50:00,42.27,42.53,42.27,42.52,719100.0,41.5337,41.7892,41.5337,41.7794,719100.0
2024-10-31 10:00:00,42.52,42.55,42.34,42.39,562932.0,41.7794,41.8089,41.6025,41.6516,562932.0
2024-10-31 10:10:00,42.39,42.4,42.31,42.32,460912.0,41.6516,41.6615,41.573,41.5829,460912.0
2024-10-31 10:20:00,42.32,42.35,42.14,42.18,492793.0,41.5829,41.6123,41.406,41.4453,492793.0
2024-10-31 10:30:00,42.17,42.21,42.06,42.07,591851.0,41.4355,41.4748,41.3274,41.3372,591851.0
2024-10-31 10:40:00,42.07,42.08,42.01,42.05,642804.0,41.3372,41.347,41.2783,41.3176,642804.0
2024-10-31 10:50:00,42.05,42.08,41.94,41.95,716021.0,41.3176,41.347,41.2095,41.2193,716021.0
2024-10-31 11:00:00,41.95,42.0,41.88,41.91,591745.0,41.2193,41.2684,41.1505,41.18,591745.0
2024-10-31 11:10:00,41.91,41.99,41.9,41.96,346628.0,41.18,41.2586,41.1702,41.2291,346628.0
2024-10-31 11:20:00,41.96,41.98,41.9,41.92,565292.0,41.2291,41.2488,41.1702,41.1898,565292.0
2024-10-31 11:30:00,41.93,41.96,41.87,41.94,364023.0,41.1997,41.2291,41.1407,41.2095,364023.0
2024-10-31 11:40:00,41.94,42.03,41.9,42.01,394797.0,41.2095,41.2979,41.1702,41.2783,394797.0
2024-10-31 11:50:00,42.01,42.01,41.94,41.98,407609.0,41.2783,41.2783,41.2095,41.2488,407609.0
2024-10-31 12:00:00,41.98,42.05,41.95,42.04,463235.0,41.2488,41.3176,41.2193,41.3077,463235.0
2024-10-31 12:10:00,42.04,42.11,42.03,42.09,461104.0,41.3077,41.3765,41.2979,41.3569,461104.0
2024-10-31 12:20:00,42.1,42.12,42.05,42.11,441214.0,41.3667,41.3863,41.3176,41.3765,441214.0
2024-10-31 12:30:00,42.1,42.12,42.07,42.08,346570.0,41.3667,41.3863,41.3372,41.347,346570.0
2024-10-31 12:40:00,42.09,42.1,42.03,42.05,289738.0,41.3569,41.3667,41.2979,41.3176,289738.0
2024-10-31 12:50:00,42.05,42.05,41.99,42.01,202447.0,41.3176,41.3176,41.2586,41.2783,202447.0
2024-10-31 13:00:00,42.01,42.07,42.0,42.07,275808.0,41.2783,41.3372,41.2684,41.3372,275808.0
2024-10-31 13:10:00,42.07,42.07,42.02,42.02,237990.0,41.3372,41.3372,41.2881,41.2881,237990.0
2024-10-31 13:20:00,42.02,42.04,41.99,42.0,258816.0,41.2881,41.3077,41.2586,41.2684,258816.0
2024-10-31 13:30:00,42.0,42.0,41.91,41.94,362992.0,41.2684,41.2684,41.18,41.2095,362992.0
2024-10-31 13:40:00,41.94,41.95,41.87,41.91,508031.0,41.2095,41.2193,41.1407,41.18,508031.0
2024-10-31 13:50:00,41.91,41.93,41.85,41.9,269228.0,41.18,41.1997,41.1211,41.1702,269228.0
2024-10-31 14:00:00,41.91,41.92,41.86,41.86,289500.0,41.18,41.1898,41.1309,41.1309,289500.0
2024-10-31 14:10:00,41.87,41.92,41.86,41.91,226205.0,41.1407,41.1898,41.1309,41.18,226205.0
2024-10-31 14:20:00,41.91,41.95,41.9,41.95,172187.0,41.18,41.2193,41.1702,41.2193,172187.0
2024-10-31 14:30:00,41.95,41.97,41.89,41.95,475043.0,41.2193,41.239,41.1604,41.2193,475043.0
2024-10-31 14:40:00,41.95,41.98,41.93,41.96,256642.0,41.2193,41.2488,41.1997,41.2291,256642.0
2024-10-31 14:50:00,41.96,42.01,41.94,41.98,339627.0,41.2291,41.2783,41.2095,41.2488,339627.0
2024-10-31 15:00:00,41.98,42.0,41.96,41.98,353447.0,41.2488,41.2684,41.2291,41.2488,353447.0
2024-10-31 15:10:00,41.98,41.99,41.94,41.97,370817.0,41.2488,41.2586,41.2095,41.239,370817.0
2024-10-31 15:20:00,41.97,42.02,41.95,42.02,741396.0,41.239,41.2881,41.2193,41.2881,741396.0
2024-10-31 15:30:00,42.02,42.03,41.93,41.96,746005.0,41.2881,41.2979,41.1997,41.2291,746005.0
2024-10-31 15:40:00,41.96,42.03,41.95,42.02,867901.0,41.2291,41.2979,41.2193,41.2881,867901.0
2024-10-31 15:50:00,42.02,42.05,41.8,41.82,2362352.0,41.2881,41.3176,41.0719,41.0916,2362352.0
2024-11-01 09:30:00,42.15,42.25,41.95,42.24,1019209.0,41.4158,41.5141,41.2193,41.5043,1019209.0
2024-11-01 09:40:00,42.24,42.27,42.12,42.27,452076.0,41.5043,41.5337,41.3863,41.5337,452076.0
2024-11-01 09:50:00,42.27,42.35,42.14,42.19,433733.0,41.5337,41.6123,41.406,41.4551,433733.0
2024-11-01 10:00:00,42.19,42.26,42.11,42.26,432893.0,41.4551,41.5239,41.3765,41.5239,432893.0
2024-11-01 10:10:00,42.25,42.34,42.23,42.34,396247.0,41.5141,41.6025,41.4944,41.6025,396247.0
2024-11-01 10:20:00,42.34,42.42,42.3,42.41,705747.0,41.6025,41.6811,41.5632,41.6713,705747.0
2024-11-01 10:30:00,42.41,42.43,42.33,42.35,771483.0,41.6713,41.6909,41.5927,41.6123,771483.0
2024-11-01 10:40:00,42.35,42.37,42.26,42.3,767320.0,41.6123,41.632,41.5239,41.5632,767320.0
2024-11-01 10:50:00,42.3,42.31,42.16,42.27,345787.0,41.5632,41.573,41.4257,41.5337,345787.0
2024-11-01 11:00:00,42.26,42.29,42.19,42.19,272442.0,41.5239,41.5534,41.4551,41.4551,272442.0
2024-11-01 11:10:00,42.2,42.25,42.19,42.23,194698.0,41.465,41.5141,41.4551,41.4944,194698.0
2024-11-01 11:20:00,42.23,42.27,42.21,42.27,233788.0,41.4944,41.5337,41.4748,41.5337,233788.0
2024-11-01 11:30:00,42.27,42.27,42.19,42.19,242864.0,41.5337,41.5337,41.4551,41.4551,242864.0
2024-11-01 11:40:00,42.2,42.2,42.14,42.15,288295.0,41.465,41.465,41.406,41.4158,288295.0
2024-11-01 11:50:00,42.15,42.15,42.08,42.09,280913.0,41.4158,41.4158,41.347,41.3569,280913.0
2024-11-01 12:00:00,42.1,42.14,42.09,42.13,191250.0,41.3667,41.406,41.3569,41.3962,191250.0
2024-11-01 12:10:00,42.13,42.13,42.01,42.05,322393.0,41.3962,41.3962,41.2783,41.3176,322393.0
2024-11-01 12:20:00,42.05,42.05,42.01,42.01,615445.0,41.3176,41.3176,41.2783,41.2783,615445.0
2024-11-01 12:30:00,42.02,42.06,42.01,42.02,386912.0,41.2881,41.3274,41.2783,41.2881,386912.0
2024-11-01 12:40:00,42.02,42.03,41.94,41.95,585686.0,41.2881,41.2979,41.2095,41.2193,585686.0
2024-11-01 12:50:00,41.95,41.99,41.92,41.98,475171.0,41.2193,41.2586,41.1898,41.2488,475171.0
2024-11-01 13:00:00,41.97,42.06,41.97,42.02,384489.0,41.239,41.3274,41.239,41.2881,384489.0
2024-11-01 13:10:00,42.02,42.1,42.0,42.08,326500.0,41.2881,41.3667,41.2684,41.347,326500.0
2024-11-01 13:20:00,42.08,42.12,42.07,42.08,247442.0,41.347,41.3863,41.3372,41.347,247442.0
2024-11-01 13:30:00,42.09,42.09,41.87,41.87,440816.0,41.3569,41.3569,41.1407,41.1407,440816.0
2024-11-01 13:40:00,41.87,41.9,41.8,41.84,928629.0,41.1407,41.1702,41.0719,41.1112,928629.0
2024-11-01 13:50:00,41.84,41.95,41.83,41.93,318478.0,41.1112,41.2193,41.1014,41.1997,318478.0
2024-11-01 14:00:00,41.92,42.0,41.91,41.93,284455.0,41.1898,41.2684,41.18,41.1997,284455.0
2024-11-01 14:10:00,41.93,41.93,41.89,41.91,244509.0,41.1997,41.1997,41.1604,41.18,244509.0
2024-11-01 14:20:00,41.91,42.0,41.9,41.97,315680.0,41.18,41.2684,41.1702,41.239,315680.0
2024-11-01 14:30:00,41.98,41.99,41.91,41.91,391300.0,41.2488,41.2586,41.18,41.18,391300.0
2024-11-01 14:40:00,41.91,41.97,41.9,41.96,411443.0,41.18,41.239,41.1702,41.2291,411443.0
2024-11-01 14:50:00,41.96,41.97,41.92,41.93,266366.0,41.2291,41.239,41.1898,41.1997,266366.0
2024-11-01 15:00:00,41.94,42.05,41.92,42.04,545134.0,41.2095,41.3176,41.1898,41.3077,545134.0
2024-11-01 15:10:00,42.04,42.06,41.99,42.05,348644.0,41.3077,41.3274,41.2586,41.3176,348644.0
2024-11-01 15:20:00,42.05,42.07,41.94,41.96,613287.0,41.3176,41.3372,41.2095,41.2291,613287.0
2024-11-01 15:30:00,41.95,41.97,41.92,41.95,1032097.0,41.2193,41.239,41.1898,41.2193,1032097.0
2024-11-01 15:40:00,41.95,41.98,41.87,41.88,715878.0,41.2193,41.2488,41.1407,41.1505,715878.0
2024-11-01 15:50:00,41.88,41.9,41.75,41.77,2426237.0,41.1505,41.1702,41.0228,41.0424,2426237.0
2024-11-04 09:30:00,41.61,42.02,41.54,41.59,2433232.0,40.8852,41.2881,40.8165,40.8656,2433232.0
2024-11-04 09:40:00,41.59,41.83,41.57,41.59,1294095.0,40.8656,41.1014,40.8459,40.8656,1294095.0
2024-11-04 09:50:00,41.59,41.61,41.45,41.56,946144.0,40.8656,40.8852,40.728,40.8361,946144.0
2024-11-04 10:00:00,41.55,41.68,41.5,41.59,860395.0,40.8263,40.954,40.7771,40.8656,860395.0
2024-11-04 10:10:00,41.59,41.63,41.56,41.59,838245.0,40.8656,40.9049,40.8361,40.8656,838245.0
2024-11-04 10:20:00,41.6,41.64,41.52,41.6,505925.0,40.8754,40.9147,40.7968,40.8754,505925.0
2024-11-04 10:30:00,41.61,41.68,41.6,41.64,495356.0,40.8852,40.954,40.8754,40.9147,495356.0
2024-11-04 10:40:00,41.64,41.65,41.48,41.52,738277.0,40.9147,40.9245,40.7575,40.7968,738277.0
2024-11-04 10:50:00,41.52,41.54,41.46,41.47,292516.0,40.7968,40.8165,40.7378,40.7477,292516.0
2024-11-04 11:00:00,41.47,41.55,41.44,41.5,592237.0,40.7477,40.8263,40.7182,40.7771,592237.0
2024-11-04 11:10:00,41.5,41.53,41.43,41.47,748725.0,40.7771,40.8066,40.7084,40.7477,748725.0
2024-11-04 11:20:00,41.46,41.5,41.43,41.46,465051.0,40.7378,40.7771,40.7084,40.7378,465051.0
2024-11-04 11:30:00,41.46,41.46,41.36,41.38,661368.0,40.7378,40.7378,40.6396,40.6592,661368.0
2024-11-04 11:40:00,41.38,41.38,41.19,41.19,546949.0,40.6592,40.6592,40.4725,40.4725,546949.0
2024-11-04 11:50:00,41.19,41.35,41.13,41.16,904307.0,40.4725,40.6298,40.4136,40.4431,904307.0
2024-11-04 12:00:00,41.16,41.2,41.11,41.12,599099.0,40.4431,40.4824,40.3939,40.4038,599099.0
2024-11-04 12:10:00,41.12,41.29,41.11,41.28,400782.0,40.4038,40.5708,40.3939,40.561,400782.0
2024-11-04 12:20:00,41.29,41.38,41.28,41.38,254866.0,40.5708,40.6592,40.561,40.6592,254866.0
2024-11-04 12:30:00,41.38,41.44,41.37,41.43,235092.0,40.6592,40.7182,40.6494,40.7084,235092.0
2024-11-04 12:40:00,41.43,41.49,41.42,41.48,304934.0,40.7084,40.7673,40.6985,40.7575,304934.0
2024-11-04 12:50:00,41.48,41.49,41.41,41.41,396764.0,40.7575,40.7673,40.6887,40.6887,396764.0
2024-11-04 13:00:00,41.41,41.42,41.31,41.35,323325.0,40.6887,40.6985,40.5905,40.6298,323325.0
2024-11-04 13:10:00,41.35,41.43,41.33,41.34,336656.0,40.6298,40.7084,40.6101,40.6199,336656.0
2024-11-04 13:20:00,41.33,41.35,41.29,41.34,339378.0,40.6101,40.6298,40.5708,40.6199,339378.0
2024-11-04 13:30:00,41.34,41.39,41.33,41.37,278176.0,40.6199,40.6691,40.6101,40.6494,278176.0
2024-11-04 13:40:00,41.37,41.39,41.32,41.38,308358.0,40.6494,40.6691,40.6003,40.6592,308358.0
2024-11-04 13:50:00,41.38,41.38,41.35,41.37,194235.0,40.6592,40.6592,40.6298,40.6494,194235.0
2024-11-04 14:00:00,41.36,41.39,41.34,41.38,267560.0,40.6396,40.6691,40.6199,40.6592,267560.0
2024-11-04 14:10:00,41.37,41.4,41.35,41.38,275253.0,40.6494,40.6789,40.6298,40.6592,275253.0
2024-11-04 14:20:00,41.38,41.39,41.32,41.32,287709.0,40.6592,40.6691,40.6003,40.6003,287709.0
2024-11-04 14:30:00,41.32,41.36,41.3,41.36,288327.0,40.6003,40.6396,40.5806,40.6396,288327.0
2024-11-04 14:40:00,41.36,41.36,41.3,41.3,286182.0,40.6396,40.6396,40.5806,40.5806,286182.0
2024-11-04 14:50:00,41.31,41.34,41.29,41.32,274305.0,40.5905,40.6199,40.5708,40.6003,274305.0
2024-11-04 15:00:00,41.32,41.36,41.3,41.32,551240.0,40.6003,40.6396,40.5806,40.6003,551240.0
2024-11-04 15:10:00,41.32,41.35,41.28,41.34,1131975.0,40.6003,40.6298,40.561,40.6199,1131975.0
2024-11-04 15:20:00,41.34,41.36,41.32,41.35,566838.0,40.6199,40.6396,40.6003,40.6298,566838.0
2024-11-04 15:30:00,41.34,41.35,41.26,41.26,622967.0,40.6199,40.6298,40.5413,40.5413,622967.0
2024-11-04 15:40:00,41.27,41.39,41.26,41.32,656895.0,40.5512,40.6691,40.5413,40.6003,656895.0
2024-11-04 15:50:00,41.32,41.35,41.24,41.33,2470226.0,40.6003,40.6298,40.5217,40.6101,2470226.0
2024-11-05 09:30:00,41.51,41.7,41.37,41.66,668455.0,40.787,40.9737,40.6494,40.9344,668455.0
2024-11-05 09:40:00,41.64,41.77,41.59,41.72,413707.0,40.9147,41.0424,40.8656,40.9933,413707.0
2024-11-05 09:50:00,41.73,41.85,41.68,41.84,393864.0,41.0031,41.1211,40.954,41.1112,393864.0
2024-11-05 10:00:00,41.85,41.93,41.79,41.83,457105.0,41.1211,41.1997,41.0621,41.1014,457105.0
2024-11-05 10:10:00,41.83,41.87,41.77,41.84,327487.0,41.1014,41.1407,41.0424,41.1112,327487.0
2024-11-05 10:20:00,41.84,41.88,41.77,41.86,344750.0,41.1112,41.1505,41.0424,41.1309,344750.0
2024-11-05 10:30:00,41.85,41.98,41.84,41.95,329996.0,41.1211,41.2488,41.1112,41.2193,329996.0
2024-11-05 10:40:00,41.95,42.0,41.92,41.96,278426.0,41.2193,41.2684,41.1898,41.2291,278426.0
2024-11-05 10:50:00,41.96,41.97,41.84,41.84,294554.0,41.2291,41.239,41.1112,41.1112,294554.0
2024-11-05 11:00:00,41.84,41.85,41.73,41.79,453924.0,41.1112,41.1211,41.0031,41.0621,453924.0
2024-11-05 11:10:00,41.79,41.81,41.74,41.76,331458.0,41.0621,41.0817,41.013,41.0326,331458.0
2024-11-05 11:20:00,41.75,41.79,41.74,41.78,293473.0,41.0228,41.0621,41.013,41.0523,293473.0
2024-11-05 11:30:00,41.79,41.84,41.78,41.8,368807.0,41.0621,41.1112,41.0523,41.0719,368807.0
2024-11-05 11:40:00,41.81,41.82,41.76,41.82,301880.0,41.0817,41.0916,41.0326,41.0916,301880.0
2024-11-05 11:50:00,41.82,41.83,41.78,41.79,589681.0,41.0916,41.1014,41.0523,41.0621,589681.0
2024-11-05 12:00:00,41.78,41.81,41.74,41.8,177847.0,41.0523,41.0817,41.013,41.0719,177847.0
2024-11-05 12:10:00,41.8,41.81,41.77,41.79,228601.0,41.0719,41.0817,41.0424,41.0621,228601.0
2024-11-05 12:20:00,41.79,41.79,41.71,41.71,354224.0,41.0621,41.0621,40.9835,40.9835,354224.0
2024-11-05 12:30:00,41.72,41.75,41.7,41.72,256919.0,40.9933,41.0228,40.9737,40.9933,256919.0
2024-11-05 12:40:00,41.72,41.82,41.71,41.81,260592.0,40.9933,41.0916,40.9835,41.0817,260592.0
2024-11-05 12:50:00,41.82,41.86,41.79,41.82,291802.0,41.0916,41.1309,41.0621,41.0916,291802.0
2024-11-05 13:00:00,41.82,41.85,41.81,41.82,424828.0,41.0916,41.1211,41.0817,41.0916,424828.0
2024-11-05 13:10:00,41.82,41.87,41.77,41.84,520669.0,41.0916,41.1407,41.0424,41.1112,520669.0
2024-11-05 13:20:00,41.84,41.84,41.77,41.77,258382.0,41.1112,41.1112,41.0424,41.0424,258382.0
2024-11-05 13:30:00,41.77,41.81,41.67,41.72,690920.0,41.0424,41.0817,40.9442,40.9933,690920.0
2024-11-05 13:40:00,41.72,41.76,41.66,41.68,471075.0,40.9933,41.0326,40.9344,40.954,471075.0
2024-11-05 13:50:00,41.68,41.74,41.67,41.7,194412.0,40.954,41.013,40.9442,40.9737,194412.0
2024-11-05 14:00:00,41.71,41.74,41.7,41.73,185951.0,40.9835,41.013,40.9737,41.0031,185951.0
2024-11-05 14:10:00,41.73,41.76,41.72,41.75,209903.0,41.0031,41.0326,40.9933,41.0228,209903.0
2024-11-05 14:20:00,41.75,41.77,41.73,41.73,303119.0,41.0228,41.0424,41.0031,41.0031,303119.0
2024-11-05 14:30:00,41.73,41.79,41.7,41.79,423897.0,41.0031,41.0621,40.9737,41.0621,423897.0
2024-11-05 14:40:00,41.79,41.8,41.76,41.77,354964.0,41.0621,41.0719,41.0326,41.0424,354964.0
2024-11-05 14:50:00,41.77,41.77,41.66,41.69,417428.0,41.0424,41.0424,40.9344,40.9638,417428.0
2024-11-05 15:00:00,41.69,41.69,41.62,41.65,573975.0,40.9638,40.9638,40.8951,40.9245,573975.0
2024-11-05 15:10:00,41.65,41.68,41.63,41.66,428195.0,40.9245,40.954,40.9049,40.9344,428195.0
2024-11-05 15:20:00,41.66,41.66,41.64,41.66,383749.0,40.9344,40.9344,40.9147,40.9344,383749.0
2024-11-05 15:30:00,41.65,41.74,41.63,41.72,488192.0,40.9245,41.013,40.9049,40.9933,488192.0
2024-11-05 15:40:00,41.71,41.75,41.67,41.73,605760.0,40.9835,41.0228,40.9442,41.0031,605760.0
2024-11-05 15:50:00,41.72,42.01,41.72,41.88,5086717.0,40.9933,41.2783,40.9933,41.1505,5086717.0
2024-11-06 09:30:00,44.8,45.39,44.63,45.12,11899226.0,44.0197,44.5994,43.8526,44.3341,11899226.0
2024-11-06 09:40:00,45.12,45.46,45.0,45.31,4844051.0,44.3341,44.6682,44.2162,44.5208,4844051.0
2024-11-06 09:50:00,45.32,45.35,44.5,44.53,3421202.0,44.5306,44.5601,43.7249,43.7544,3421202.0
2024-11-06 10:00:00,44.53,44.78,44.22,44.24,2362739.0,43.7544,44.0,43.4498,43.4694,2362739.0
2024-11-06 10:10:00,44.24,44.36,44.0,44.3,2437869.0,43.4694,43.5873,43.2336,43.5284,2437869.0
2024-11-06 10:20:00,44.3,44.68,44.3,44.63,1736525.0,43.5284,43.9018,43.5284,43.8526,1736525.0
2024-11-06 10:30:00,44.63,44.73,44.55,44.71,2246430.0,43.8526,43.9509,43.774,43.9312,2246430.0
2024-11-06 10:40:00,44.73,44.95,44.67,44.91,1663006.0,43.9509,44.1671,43.8919,44.1278,1663006.0
2024-11-06 10:50:00,44.91,45.05,44.7,45.04,2505460.0,44.1278,44.2653,43.9214,44.2555,2505460.0
2024-11-06 11:00:00,45.03,45.12,44.89,44.98,1824346.0,44.2457,44.3341,44.1081,44.1965,1824346.0
2024-11-06 11:10:00,44.98,45.12,44.88,45.09,1305801.0,44.1965,44.3341,44.0983,44.3046,1305801.0
2024-11-06 11:20:00,45.09,45.1,44.99,45.07,1794016.0,44.3046,44.3144,44.2064,44.285,1794016.0
2024-11-06 11:30:00,45.07,45.14,44.96,45.13,1678499.0,44.285,44.3537,44.1769,44.3439,1678499.0
2024-11-06 11:40:00,45.13,45.3,45.12,45.26,1634203.0,44.3439,44.511,44.3341,44.4717,1634203.0
2024-11-06 11:50:00,45.26,45.3,45.22,45.25,1357173.0,44.4717,44.511,44.4324,44.4618,1357173.0
2024-11-06 12:00:00,45.24,45.3,45.13,45.18,966342.0,44.452,44.511,44.3439,44.393,966342.0
2024-11-06 12:10:00,45.17,45.3,45.17,45.23,855115.0,44.3832,44.511,44.3832,44.4422,855115.0
2024-11-06 12:20:00,45.23,45.37,45.17,45.37,1223194.0,44.4422,44.5797,44.3832,44.5797,1223194.0
2024-11-06 12:30:00,45.37,45.42,45.33,45.41,886649.0,44.5797,44.6289,44.5404,44.619,886649.0
2024-11-06 12:40:00,45.41,45.47,45.4,45.47,811346.0,44.619,44.678,44.6092,44.678,811346.0
2024-11-06 12:50:00,45.47,45.55,45.38,45.51,1586801.0,44.678,44.7566,44.5896,44.7173,1586801.0
2024-11-06 13:00:00,45.5,45.53,45.44,45.51,1258993.0,44.7075,44.737,44.6485,44.7173,1258993.0
2024-11-06 13:10:00,45.5,45.51,45.43,45.48,1163571.0,44.7075,44.7173,44.6387,44.6878,1163571.0
2024-11-06 13:20:00,45.48,45.48,45.39,45.4,887186.0,44.6878,44.6878,44.5994,44.6092,887186.0
2024-11-06 13:30:00,45.4,45.45,45.36,45.41,1232385.0,44.6092,44.6583,44.5699,44.619,1232385.0
2024-11-06 13:40:00,45.42,45.42,45.33,45.34,1429548.0,44.6289,44.6289,44.5404,44.5503,1429548.0
2024-11-06 13:50:00,45.34,45.39,45.31,45.35,902919.0,44.5503,44.5994,44.5208,44.5601,902919.0
2024-11-06 14:00:00,45.36,45.39,45.13,45.13,1387631.0,44.5699,44.5994,44.3439,44.3439,1387631.0
2024-11-06 14:10:00,45.14,45.27,45.11,45.21,1363670.0,44.3537,44.4815,44.3243,44.4225,1363670.0
2024-11-06 14:20:00,45.21,45.24,45.12,45.2,1024488.0,44.4225,44.452,44.3341,44.4127,1024488.0
2024-11-06 14:30:00,45.2,45.3,45.16,45.29,1271615.0,44.4127,44.511,44.3734,44.5011,1271615.0
2024-11-06 14:40:00,45.28,45.32,45.2,45.25,1213504.0,44.4913,44.5306,44.4127,44.4618,1213504.0
2024-11-06 14:50:00,45.25,45.25,45.14,45.19,1113963.0,44.4618,44.4618,44.3537,44.4029,1113963.0
2024-11-06 15:00:00,45.19,45.25,45.16,45.21,1808025.0,44.4029,44.4618,44.3734,44.4225,1808025.0
2024-11-06 15:10:00,45.21,45.33,45.18,45.3,2425195.0,44.4225,44.5404,44.393,44.511,2425195.0
2024-11-06 15:20:00,45.31,45.34,45.13,45.22,1153835.0,44.5208,44.5503,44.3439,44.4324,1153835.0
2024-11-06 15:30:00,45.22,45.34,45.21,45.33,2146734.0,44.4324,44.5503,44.4225,44.5404,2146734.0
2024-11-06 15:40:00,45.33,45.5,45.33,45.48,3590153.0,44.5404,44.7075,44.5404,44.6878,3590153.0
2024-11-06 15:50:00,45.47,45.54,45.37,45.39,9301428.0,44.678,44.7468,44.5797,44.5994,9301428.0
2024-11-07 09:30:00,45.04,45.2,44.83,45.05,3319125.0,44.2555,44.4127,44.0491,44.2653,3319125.0
2024-11-07 09:40:00,45.05,45.06,44.84,44.96,1899952.0,44.2653,44.2751,44.059,44.1769,1899952.0
2024-11-07 09:50:00,44.95,45.04,44.87,44.91,1382486.0,44.1671,44.2555,44.0884,44.1278,1382486.0
2024-11-07 10:00:00,44.92,45.02,44.77,44.92,1215560.0,44.1376,44.2358,43.9902,44.1376,1215560.0
2024-11-07 10:10:00,44.92,45.13,44.91,45.11,1081869.0,44.1376,44.3439,44.1278,44.3243,1081869.0
2024-11-07 10:20:00,45.11,45.2,45.04,45.12,1310584.0,44.3243,44.4127,44.2555,44.3341,1310584.0
2024-11-07 10:30:00,45.11,45.23,45.08,45.2,1239064.0,44.3243,44.4422,44.2948,44.4127,1239064.0
2024-11-07 10:40:00,45.2,45.21,44.97,45.0,830822.0,44.4127,44.4225,44.1867,44.2162,830822.0
2024-11-07 10:50:00,45.0,45.07,44.91,44.93,952775.0,44.2162,44.285,44.1278,44.1474,952775.0
2024-11-07 11:00:00,44.92,44.94,44.72,44.78,835769.0,44.1376,44.1572,43.9411,44.0,835769.0
2024-11-07 11:10:00,44.78,44.91,44.77,44.89,614566.0,44.0,44.1278,43.9902,44.1081,614566.0
2024-11-07 11:20:00,44.88,44.91,44.84,44.87,637644.0,44.0983,44.1278,44.059,44.0884,637644.0
2024-11-07 11:30:00,44.86,44.93,44.85,44.9,774959.0,44.0786,44.1474,44.0688,44.1179,774959.0
2024-11-07 11:40:00,44.9,44.9,44.8,44.89,441716.0,44.1179,44.1179,44.0197,44.1081,441716.0
2024-11-07 11:50:00,44.88,44.91,44.85,44.86,448002.0,44.0983,44.1278,44.0688,44.0786,448002.0
2024-11-07 12:00:00,44.86,44.88,44.8,44.83,313556.0,44.0786,44.0983,44.0197,44.0491,313556.0
2024-11-07 12:10:00,44.82,44.83,44.73,44.76,492862.0,44.0393,44.0491,43.9509,43.9804,492862.0
2024-11-07 12:20:00,44.76,44.78,44.7,44.73,381982.0,43.9804,44.0,43.9214,43.9509,381982.0
2024-11-07 12:30:00,44.74,44.76,44.68,44.73,440730.0,43.9607,43.9804,43.9018,43.9509,440730.0
2024-11-07 12:40:00,44.73,44.76,44.72,44.75,450413.0,43.9509,43.9804,43.9411,43.9705,450413.0
2024-11-07 12:50:00,44.75,44.76,44.7,44.76,362283.0,43.9705,43.9804,43.9214,43.9804,362283.0
2024-11-07 13:00:00,44.76,44.79,44.72,44.77,355888.0,43.9804,44.0098,43.9411,43.9902,355888.0
2024-11-07 13:10:00,44.77,44.78,44.73,44.73,279003.0,43.9902,44.0,43.9509,43.9509,279003.0
2024-11-07 13:20:00,44.73,44.79,44.73,44.76,354562.0,43.9509,44.0098,43.9509,43.9804,354562.0
2024-11-07 13:30:00,44.76,44.78,44.72,44.77,398087.0,43.9804,44.0,43.9411,43.9902,398087.0
2024-11-07 13:40:00,44.77,44.77,44.72,44.77,275338.0,43.9902,43.9902,43.9411,43.9902,275338.0
2024-11-07 13:50:00,44.77,44.8,44.71,44.8,466925.0,43.9902,44.0197,43.9312,44.0197,466925.0
2024-11-07 14:00:00,44.8,44.85,44.69,44.78,912083.0,44.0197,44.0688,43.9116,44.0,912083.0
2024-11-07 14:10:00,44.78,44.81,44.72,44.76,810985.0,44.0,44.0295,43.9411,43.9804,810985.0
2024-11-07 14:20:00,44.76,44.76,44.65,44.73,452085.0,43.9804,43.9804,43.8723,43.9509,452085.0
2024-11-07 14:30:00,44.73,44.77,44.65,44.66,686027.0,43.9509,43.9902,43.8723,43.8821,686027.0
2024-11-07 14:40:00,44.66,44.69,44.5,44.67,1074634.0,43.8821,43.9116,43.7249,43.8919,1074634.0
2024-11-07 14:50:00,44.68,44.92,44.67,44.91,923107.0,43.9018,44.1376,43.8919,44.1278,923107.0
2024-11-07 15:00:00,44.91,44.94,44.82,44.83,761997.0,44.1278,44.1572,44.0393,44.0491,761997.0
2024-11-07 15:10:00,44.84,44.97,44.83,44.92,910812.0,44.059,44.1867,44.0491,44.1376,910812.0
2024-11-07 15:20:00,44.91,44.93,44.83,44.84,930634.0,44.1278,44.1474,44.0491,44.059,930634.0
2024-11-07 15:30:00,44.84,44.9,44.79,44.8,823578.0,44.059,44.1179,44.0098,44.0197,823578.0
2024-11-07 15:40:00,44.8,44.89,44.77,44.78,1267776.0,44.0197,44.1081,43.9902,44.0,1267776.0
2024-11-07 15:50:00,44.77,44.9,44.75,44.78,4384704.0,43.9902,44.1179,43.9705,44.0,4384704.0
2024-11-08 09:30:00,45.14,45.37,44.99,45.04,2208193.0,44.3537,44.5797,44.2064,44.2555,2208193.0
2024-11-08 09:40:00,45.05,45.35,45.04,45.33,1083667.0,44.2653,44.5601,44.2555,44.5404,1083667.0
2024-11-08 09:50:00,45.33,45.39,45.18,45.34,1125563.0,44.5404,44.5994,44.393,44.5503,1125563.0
2024-11-08 10:00:00,45.34,45.49,45.31,45.48,1427168.0,44.5503,44.6976,44.5208,44.6878,1427168.0
2024-11-08 10:10:00,45.48,45.5,45.32,45.42,1627693.0,44.6878,44.7075,44.5306,44.6289,1627693.0
2024-11-08 10:20:00,45.4,45.47,45.31,45.33,685812.0,44.6092,44.678,44.5208,44.5404,685812.0
2024-11-08 10:30:00,45.33,45.37,45.27,45.28,683485.0,44.5404,44.5797,44.4815,44.4913,683485.0
2024-11-08 10:40:00,45.28,45.31,45.18,45.23,837791.0,44.4913,44.5208,44.393,44.4422,837791.0
2024-11-08 10:50:00,45.23,45.33,45.18,45.25,642138.0,44.4422,44.5404,44.393,44.4618,642138.0
2024-11-08 11:00:00,45.26,45.27,45.19,45.26,508746.0,44.4717,44.4815,44.4029,44.4717,508746.0
2024-11-08 11:10:00,45.25,45.29,45.23,45.27,449321.0,44.4618,44.5011,44.4422,44.4815,449321.0
2024-11-08 11:20:00,45.28,45.3,45.24,45.27,735284.0,44.4913,44.511,44.452,44.4815,735284.0
2024-11-08 11:30:00,45.27,45.28,45.17,45.18,413439.0,44.4815,44.4913,44.3832,44.393,413439.0
2024-11-08 11:40:00,45.18,45.19,45.04,45.12,585203.0,44.393,44.4029,44.2555,44.3341,585203.0
2024-11-08 11:50:00,45.12,45.13,45.0,45.01,542971.0,44.3341,44.3439,44.2162,44.226,542971.0
2024-11-08 12:00:00,45.02,45.06,44.98,44.98,431084.0,44.2358,44.2751,44.1965,44.1965,431084.0
2024-11-08 12:10:00,44.99,45.04,44.94,45.04,722052.0,44.2064,44.2555,44.1572,44.2555,722052.0
2024-11-08 12:20:00,45.04,45.1,45.03,45.07,474013.0,44.2555,44.3144,44.2457,44.285,474013.0
2024-11-08 12:30:00,45.07,45.22,45.06,45.22,487175.0,44.285,44.4324,44.2751,44.4324,487175.0
2024-11-08 12:40:00,45.22,45.23,45.15,45.2,544204.0,44.4324,44.4422,44.3636,44.4127,544204.0
2024-11-08 12:50:00,45.21,45.27,45.2,45.26,377734.0,44.4225,44.4815,44.4127,44.4717,377734.0
2024-11-08 13:00:00,45.26,45.26,45.17,45.18,430278.0,44.4717,44.4717,44.3832,44.393,430278.0
2024-11-08 13:10:00,45.18,45.19,45.12,45.15,487380.0,44.393,44.4029,44.3341,44.3636,487380.0
2024-11-08 13:20:00,45.14,45.15,45.06,45.09,463762.0,44.3537,44.3636,44.2751,44.3046,463762.0
2024-11-08 13:30:00,45.09,45.12,45.05,45.09,488211.0,44.3046,44.3341,44.2653,44.3046,488211.0
2024-11-08 13:40:00,45.09,45.29,45.09,45.29,537675.0,44.3046,44.5011,44.3046,44.5011,537675.0
2024-11-08 13:50:00,45.29,45.32,45.26,45.31,666595.0,44.5011,44.5306,44.4717,44.5208,666595.0
2024-11-08 14:00:00,45.31,45.33,45.26,45.32,782585.0,44.5208,44.5404,44.4717,44.5306,782585.0
2024-11-08 14:10:00,45.32,45.32,45.26,45.27,358977.0,44.5306,44.5306,44.4717,44.4815,358977.0
2024-11-08 14:20:00,45.28,45.29,45.26,45.28,274096.0,44.4913,44.5011,44.4717,44.4913,274096.0
2024-11-08 14:30:00,45.27,45.33,45.27,45.32,1098844.0,44.4815,44.5404,44.4815,44.5306,1098844.0
2024-11-08 14:40:00,45.32,45.4,45.31,45.36,436061.0,44.5306,44.6092,44.5208,44.5699,436061.0
2024-11-08 14:50:00,45.36,45.36,45.27,45.28,469404.0,44.5699,44.5699,44.4815,44.4913,469404.0
2024-11-08 15:00:00,45.28,45.28,45.21,45.24,459570.0,44.4913,44.4913,44.4225,44.452,459570.0
2024-11-08 15:10:00,45.24,45.27,45.22,45.27,409267.0,44.452,44.4815,44.4324,44.4815,409267.0
2024-11-08 15:20:00,45.27,45.27,45.19,45.26,700197.0,44.4815,44.4815,44.4029,44.4717,700197.0
2024-11-08 15:30:00,45.26,45.26,45.2,45.23,548874.0,44.4717,44.4717,44.4127,44.4422,548874.0
2024-11-08 15:40:00,45.23,45.24,45.15,45.18,825756.0,44.4422,44.452,44.3636,44.393,825756.0
2024-11-08 15:50:00,45.18,45.19,45.08,45.14,2836774.0,44.393,44.4029,44.2948,44.3537,2836774.0
2024-11-11 09:30:00,45.6,46.29,45.58,46.28,3294023.0,44.8057,45.4837,44.7861,45.4739,3294023.0
2024-11-11 09:40:00,46.26,46.29,46.1,46.24,1158562.0,45.4542,45.4837,45.297,45.4346,1158562.0
2024-11-11 09:50:00,46.23,46.35,46.18,46.23,807438.0,45.4248,45.5427,45.3756,45.4248,807438.0
2024-11-11 10:00:00,46.23,46.27,46.11,46.15,659415.0,45.4248,45.4641,45.3068,45.3462,659415.0
2024-11-11 10:10:00,46.15,46.36,46.12,46.36,761832.0,45.3462,45.5525,45.3167,45.5525,761832.0
2024-11-11 10:20:00,46.36,46.38,46.29,46.33,1055844.0,45.5525,45.5721,45.4837,45.523,1055844.0
2024-11-11 10:30:00,46.32,46.37,46.27,46.37,562724.0,45.5132,45.5623,45.4641,45.5623,562724.0
2024-11-11 10:40:00,46.37,46.38,46.31,46.32,784514.0,45.5623,45.5721,45.5034,45.5132,784514.0
2024-11-11 10:50:00,46.31,46.35,46.26,46.3,519775.0,45.5034,45.5427,45.4542,45.4935,519775.0
2024-11-11 11:00:00,46.3,46.32,46.16,46.16,598687.0,45.4935,45.5132,45.356,45.356,598687.0
2024-11-11 11:10:00,46.16,46.2,46.11,46.19,614184.0,45.356,45.3953,45.3068,45.3855,614184.0
2024-11-11 11:20:00,46.19,46.21,46.14,46.17,560917.0,45.3855,45.4051,45.3363,45.3658,560917.0
2024-11-11 11:30:00,46.17,46.38,46.16,46.37,1032270.0,45.3658,45.5721,45.356,45.5623,1032270.0
2024-11-11 11:40:00,46.37,46.39,46.33,46.37,998878.0,45.5623,45.582,45.523,45.5623,998878.0
2024-11-11 11:50:00,46.38,46.46,46.37,46.41,880845.0,45.5721,45.6508,45.5623,45.6016,880845.0
2024-11-11 12:00:00,46.41,46.45,46.35,46.37,1812420.0,45.6016,45.6409,45.5427,45.5623,1812420.0
2024-11-11 12:10:00,46.37,46.52,46.36,46.47,821093.0,45.5623,45.7097,45.5525,45.6606,821093.0
2024-11-11 12:20:00,46.48,46.49,46.39,46.43,403062.0,45.6704,45.6802,45.582,45.6213,403062.0
2024-11-11 12:30:00,46.43,46.46,46.39,46.44,341728.0,45.6213,45.6508,45.582,45.6311,341728.0
2024-11-11 12:40:00,46.44,46.45,46.39,46.43,245014.0,45.6311,45.6409,45.582,45.6213,245014.0
2024-11-11 12:50:00,46.44,46.48,46.41,46.41,232866.0,45.6311,45.6704,45.6016,45.6016,232866.0
2024-11-11 13:00:00,46.42,46.43,46.34,46.37,819402.0,45.6114,45.6213,45.5328,45.5623,819402.0
2024-11-11 13:10:00,46.37,46.38,46.2,46.21,474240.0,45.5623,45.5721,45.3953,45.4051,474240.0
2024-11-11 13:20:00,46.21,46.21,46.12,46.17,640860.0,45.4051,45.4051,45.3167,45.3658,640860.0
2024-11-11 13:30:00,46.17,46.21,46.12,46.17,333378.0,45.3658,45.4051,45.3167,45.3658,333378.0
2024-11-11 13:40:00,46.18,46.24,46.13,46.14,429509.0,45.3756,45.4346,45.3265,45.3363,429509.0
2024-11-11 13:50:00,46.14,46.19,46.14,46.15,244565.0,45.3363,45.3855,45.3363,45.3462,244565.0
2024-11-11 14:00:00,46.16,46.2,46.12,46.2,330241.0,45.356,45.3953,45.3167,45.3953,330241.0
2024-11-11 14:10:00,46.19,46.21,46.17,46.21,418360.0,45.3855,45.4051,45.3658,45.4051,418360.0
2024-11-11 14:20:00,46.21,46.21,46.16,46.2,249208.0,45.4051,45.4051,45.356,45.3953,249208.0
2024-11-11 14:30:00,46.2,46.25,46.16,46.19,394610.0,45.3953,45.4444,45.356,45.3855,394610.0
2024-11-11 14:40:00,46.18,46.2,46.13,46.2,261760.0,45.3756,45.3953,45.3265,45.3953,261760.0
2024-11-11 14:50:00,46.2,46.21,46.15,46.18,335325.0,45.3953,45.4051,45.3462,45.3756,335325.0
2024-11-11 15:00:00,46.18,46.23,46.16,46.21,352962.0,45.3756,45.4248,45.356,45.4051,352962.0
2024-11-11 15:10:00,46.21,46.22,46.13,46.16,363910.0,45.4051,45.4149,45.3265,45.356,363910.0
2024-11-11 15:20:00,46.16,46.17,46.12,46.13,313329.0,45.356,45.3658,45.3167,45.3265,313329.0
2024-11-11 15:30:00,46.13,46.16,46.09,46.14,774351.0,45.3265,45.356,45.2872,45.3363,774351.0
2024-11-11 15:40:00,46.15,46.16,46.07,46.09,881928.0,45.3462,45.356,45.2675,45.2872,881928.0
2024-11-11 15:50:00,46.09,46.18,46.07,46.1,3379269.0,45.2872,45.3756,45.2675,45.297,3379269.0
2024-11-12 09:30:00,46.14,46.38,46.06,46.23,1590958.0,45.3363,45.5721,45.2577,45.4248,1590958.0
2024-11-12 09:40:00,46.23,46.4,46.22,46.38,786197.0,45.4248,45.5918,45.4149,45.5721,786197.0
2024-11-12 09:50:00,46.37,46.45,46.32,46.37,779349.0,45.5623,45.6409,45.5132,45.5623,779349.0
2024-11-12 10:00:00,46.36,46.43,46.3,46.32,842450.0,45.5525,45.6213,45.4935,45.5132,842450.0
2024-11-12 10:10:00,46.32,46.32,46.18,46.21,607860.0,45.5132,45.5132,45.3756,45.4051,607860.0
2024-11-12 10:20:00,46.2,46.31,46.17,46.27,618761.0,45.3953,45.5034,45.3658,45.4641,618761.0
2024-11-12 10:30:00,46.26,46.32,46.19,46.28,537697.0,45.4542,45.5132,45.3855,45.4739,537697.0
2024-11-12 10:40:00,46.28,46.32,46.2,46.23,450926.0,45.4739,45.5132,45.3953,45.4248,450926.0
2024-11-12 10:50:00,46.23,46.3,46.21,46.22,474058.0,45.4248,45.4935,45.4051,45.4149,474058.0
2024-11-12 11:00:00,46.22,46.25,46.17,46.2,418598.0,45.4149,45.4444,45.3658,45.3953,418598.0
2024-11-12 11:10:00,46.2,46.22,46.17,46.22,1000908.0,45.3953,45.4149,45.3658,45.4149,1000908.0
2024-11-12 11:20:00,46.21,46.24,46.13,46.15,750365.0,45.4051,45.4346,45.3265,45.3462,750365.0
2024-11-12 11:30:00,46.16,46.22,46.13,46.19,747645.0,45.356,45.4149,45.3265,45.3855,747645.0
2024-11-12 11:40:00,46.19,46.22,46.16,46.2,701246.0,45.3855,45.4149,45.356,45.3953,701246.0
2024-11-12 11:50:00,46.2,46.24,46.16,46.19,943944.0,45.3953,45.4346,45.356,45.3855,943944.0
2024-11-12 12:00:00,46.19,46.2,46.13,46.16,1081665.0,45.3855,45.3953,45.3265,45.356,1081665.0
2024-11-12 12:10:00,46.16,46.17,46.12,46.16,585117.0,45.356,45.3658,45.3167,45.356,585117.0
2024-11-12 12:20:00,46.15,46.22,46.15,46.19,687438.0,45.3462,45.4149,45.3462,45.3855,687438.0
2024-11-12 12:30:00,46.19,46.22,46.15,46.18,407533.0,45.3855,45.4149,45.3462,45.3756,407533.0
2024-11-12 12:40:00,46.18,46.18,46.1,46.11,541621.0,45.3756,45.3756,45.297,45.3068,541621.0
2024-11-12 12:50:00,46.11,46.15,45.96,45.98,945657.0,45.3068,45.3462,45.1595,45.1791,945657.0
2024-11-12 13:00:00,45.98,46.02,45.92,45.96,525362.0,45.1791,45.2184,45.1202,45.1595,525362.0
2024-11-12 13:10:00,45.96,45.98,45.92,45.97,387646.0,45.1595,45.1791,45.1202,45.1693,387646.0
2024-11-12 13:20:00,45.97,45.98,45.9,45.94,425511.0,45.1693,45.1791,45.1005,45.1398,425511.0
2024-11-12 13:30:00,45.94,45.97,45.92,45.95,468503.0,45.1398,45.1693,45.1202,45.1496,468503.0
2024-11-12 13:40:00,45.95,46.06,45.94,46.04,478898.0,45.1496,45.2577,45.1398,45.2381,478898.0
2024-11-12 13:50:00,46.04,46.08,46.02,46.08,708004.0,45.2381,45.2774,45.2184,45.2774,708004.0
2024-11-12 14:00:00,46.07,46.12,46.04,46.09,781630.0,45.2675,45.3167,45.2381,45.2872,781630.0
2024-11-12 14:10:00,46.09,46.12,46.06,46.12,383217.0,45.2872,45.3167,45.2577,45.3167,383217.0
2024-11-12 14:20:00,46.12,46.12,46.06,46.06,376165.0,45.3167,45.3167,45.2577,45.2577,376165.0
2024-11-12 14:30:00,46.06,46.11,46.02,46.11,631446.0,45.2577,45.3068,45.2184,45.3068,631446.0
2024-11-12 14:40:00,46.11,46.12,46.03,46.05,586343.0,45.3068,45.3167,45.2282,45.2479,586343.0
2024-11-12 14:50:00,46.04,46.05,45.93,45.98,560088.0,45.2381,45.2479,45.13,45.1791,560088.0
2024-11-12 15:00:00,45.98,46.03,45.96,46.02,376755.0,45.1791,45.2282,45.1595,45.2184,376755.0
2024-11-12 15:10:00,46.03,46.03,45.93,45.95,606095.0,45.2282,45.2282,45.13,45.1496,606095.0
2024-11-12 15:20:00,45.95,45.96,45.9,45.93,511132.0,45.1496,45.1595,45.1005,45.13,511132.0
2024-11-12 15:30:00,45.93,45.96,45.91,45.94,565654.0,45.13,45.1595,45.1103,45.1398,565654.0
2024-11-12 15:40:00,45.94,46.0,45.93,45.98,1005763.0,45.1398,45.1988,45.13,45.1791,1005763.0
2024-11-12 15:50:00,45.97,46.0,45.84,45.88,2417548.0,45.1693,45.1988,45.0416,45.0809,2417548.0
2024-11-13 09:30:00,46.2,46.23,46.01,46.18,1354584.0,45.3953,45.4248,45.2086,45.3756,1354584.0
2024-11-13 09:40:00,46.18,46.23,46.11,46.16,536683.0,45.3756,45.4248,45.3068,45.356,536683.0
2024-11-13 09:50:00,46.16,46.19,46.09,46.18,571066.0,45.356,45.3855,45.2872,45.3756,571066.0
2024-11-13 10:00:00,46.19,46.19,45.94,46.02,889198.0,45.3855,45.3855,45.1398,45.2184,889198.0
2024-11-13 10:10:00,46.03,46.12,46.02,46.08,736901.0,45.2282,45.3167,45.2184,45.2774,736901.0
2024-11-13 10:20:00,46.08,46.15,46.06,46.14,507663.0,45.2774,45.3462,45.2577,45.3363,507663.0
2024-11-13 10:30:00,46.14,46.21,46.12,46.19,778698.0,45.3363,45.4051,45.3167,45.3855,778698.0
2024-11-13 10:40:00,46.2,46.32,46.16,46.32,1001881.0,45.3953,45.5132,45.356,45.5132,1001881.0
2024-11-13 10:50:00,46.31,46.32,46.21,46.25,434011.0,45.5034,45.5132,45.4051,45.4444,434011.0
2024-11-13 11:00:00,46.25,46.34,46.23,46.3,564180.0,45.4444,45.5328,45.4248,45.4935,564180.0
2024-11-13 11:10:00,46.3,46.36,46.29,46.33,310470.0,45.4935,45.5525,45.4837,45.523,310470.0
2024-11-13 11:20:00,46.33,46.36,46.32,46.36,285279.0,45.523,45.5525,45.5132,45.5525,285279.0
2024-11-13 11:30:00,46.37,46.48,46.36,46.47,515221.0,45.5623,45.6704,45.5525,45.6606,515221.0
2024-11-13 11:40:00,46.47,46.47,46.33,46.33,288183.0,45.6606,45.6606,45.523,45.523,288183.0
2024-11-13 11:50:00,46.34,46.34,46.26,46.26,342720.0,45.5328,45.5328,45.4542,45.4542,342720.0
2024-11-13 12:00:00,46.26,46.3,46.24,46.26,310117.0,45.4542,45.4935,45.4346,45.4542,310117.0
2024-11-13 12:10:00,46.27,46.33,46.26,46.33,366082.0,45.4641,45.523,45.4542,45.523,366082.0
2024-11-13 12:20:00,46.33,46.34,46.23,46.26,391472.0,45.523,45.5328,45.4248,45.4542,391472.0
2024-11-13 12:30:00,46.25,46.26,46.16,46.16,396228.0,45.4444,45.4542,45.356,45.356,396228.0
2024-11-13 12:40:00,46.16,46.19,46.13,46.15,371575.0,45.356,45.3855,45.3265,45.3462,371575.0
2024-11-13 12:50:00,46.15,46.15,46.09,46.12,326565.0,45.3462,45.3462,45.2872,45.3167,326565.0
2024-11-13 13:00:00,46.11,46.12,46.02,46.03,382791.0,45.3068,45.3167,45.2184,45.2282,382791.0
2024-11-13 13:10:00,46.03,46.03,45.95,45.98,457670.0,45.2282,45.2282,45.1496,45.1791,457670.0
2024-11-13 13:20:00,45.98,46.02,45.97,46.0,230863.0,45.1791,45.2184,45.1693,45.1988,230863.0
2024-11-13 13:30:00,46.0,46.07,45.99,46.01,268821.0,45.1988,45.2675,45.1889,45.2086,268821.0
2024-11-13 13:40:00,46.01,46.06,46.0,46.05,308439.0,45.2086,45.2577,45.1988,45.2479,308439.0
2024-11-13 13:50:00,46.05,46.11,46.04,46.06,411885.0,45.2479,45.3068,45.2381,45.2577,411885.0
2024-11-13 14:00:00,46.05,46.1,46.04,46.05,295179.0,45.2479,45.297,45.2381,45.2479,295179.0
2024-11-13 14:10:00,46.05,46.08,45.99,45.99,260104.0,45.2479,45.2774,45.1889,45.1889,260104.0
2024-11-13 14:20:00,46.0,46.02,45.92,45.94,268078.0,45.1988,45.2184,45.1202,45.1398,268078.0
2024-11-13 14:30:00,45.93,45.94,45.89,45.9,227685.0,45.13,45.1398,45.0907,45.1005,227685.0
2024-11-13 14:40:00,45.9,45.92,45.87,45.89,201189.0,45.1005,45.1202,45.071,45.0907,201189.0
2024-11-13 14:50:00,45.88,45.89,45.84,45.87,263476.0,45.0809,45.0907,45.0416,45.071,263476.0
2024-11-13 15:00:00,45.86,45.89,45.83,45.89,377515.0,45.0612,45.0907,45.0317,45.0907,377515.0
2024-11-13 15:10:00,45.89,45.97,45.88,45.96,366305.0,45.0907,45.1693,45.0809,45.1595,366305.0
2024-11-13 15:20:00,45.96,45.99,45.93,45.96,320657.0,45.1595,45.1889,45.13,45.1595,320657.0
2024-11-13 15:30:00,45.96,46.0,45.93,46.0,500992.0,45.1595,45.1988,45.13,45.1988,500992.0
2024-11-13 15:40:00,46.0,46.02,45.92,45.93,681342.0,45.1988,45.2184,45.1202,45.13,681342.0
2024-11-13 15:50:00,45.92,45.94,45.85,45.87,2532986.0,45.1202,45.1398,45.0514,45.071,2532986.0
2024-11-14 09:30:00,45.95,46.16,45.9,46.01,1475591.0,45.1496,45.356,45.1005,45.2086,1475591.0
2024-11-14 09:40:00,46.01,46.14,45.96,46.11,631144.0,45.2086,45.3363,45.1595,45.3068,631144.0
2024-11-14 09:50:00,46.12,46.13,46.02,46.05,437071.0,45.3167,45.3265,45.2184,45.2479,437071.0
2024-11-14 10:00:00,46.05,46.15,45.97,46.08,629620.0,45.2479,45.3462,45.1693,45.2774,629620.0
2024-11-14 10:10:00,46.08,46.12,46.02,46.04,504553.0,45.2774,45.3167,45.2184,45.2381,504553.0
2024-11-14 10:20:00,46.04,46.07,45.93,46.03,689510.0,45.2381,45.2675,45.13,45.2282,689510.0
2024-11-14 10:30:00,46.03,46.12,46.0,46.12,381889.0,45.2282,45.3167,45.1988,45.3167,381889.0
2024-11-14 10:40:00,46.12,46.14,46.06,46.1,414992.0,45.3167,45.3363,45.2577,45.297,414992.0
2024-11-14 10:50:00,46.1,46.12,46.05,46.08,477354.0,45.297,45.3167,45.2479,45.2774,477354.0
2024-11-14 11:00:00,46.07,46.09,46.04,46.05,396191.0,45.2675,45.2872,45.2381,45.2479,396191.0
2024-11-14 11:10:00,46.06,46.09,46.04,46.05,413573.0,45.2577,45.2872,45.2381,45.2479,413573.0
2024-11-14 11:20:00,46.05,46.07,45.98,46.04,945174.0,45.2479,45.2675,45.1791,45.2381,945174.0
2024-11-14 11:30:00,46.05,46.1,46.02,46.09,484900.0,45.2479,45.297,45.2184,45.2872,484900.0
2024-11-14 11:40:00,46.09,46.11,46.01,46.03,2443377.0,45.2872,45.3068,45.2086,45.2282,2443377.0
2024-11-14 11:50:00,46.03,46.05,45.97,45.98,383085.0,45.2282,45.2479,45.1693,45.1791,383085.0
2024-11-14 12:00:00,45.98,45.99,45.85,45.86,575139.0,45.1791,45.1889,45.0514,45.0612,575139.0
2024-11-14 12:10:00,45.86,45.93,45.81,45.86,666770.0,45.0612,45.13,45.0121,45.0612,666770.0
2024-11-14 12:20:00,45.86,45.89,45.8,45.84,682192.0,45.0612,45.0907,45.0022,45.0416,682192.0
2024-11-14 12:30:00,45.85,45.92,45.73,45.91,669813.0,45.0514,45.1202,44.9335,45.1103,669813.0
2024-11-14 12:40:00,45.91,45.91,45.77,45.8,378638.0,45.1103,45.1103,44.9728,45.0022,378638.0
2024-11-14 12:50:00,45.8,45.85,45.78,45.82,384590.0,45.0022,45.0514,44.9826,45.0219,384590.0
2024-11-14 13:00:00,45.82,45.95,45.8,45.95,695732.0,45.0219,45.1496,45.0022,45.1496,695732.0
2024-11-14 13:10:00,45.94,45.97,45.88,45.9,388781.0,45.1398,45.1693,45.0809,45.1005,388781.0
2024-11-14 13:20:00,45.9,45.93,45.84,45.84,228742.0,45.1005,45.13,45.0416,45.0416,228742.0
2024-11-14 13:30:00,45.84,45.86,45.79,45.8,329523.0,45.0416,45.0612,44.9924,45.0022,329523.0
2024-11-14 13:40:00,45.8,45.81,45.77,45.8,360769.0,45.0022,45.0121,44.9728,45.0022,360769.0
2024-11-14 13:50:00,45.8,45.84,45.75,45.82,740280.0,45.0022,45.0416,44.9531,45.0219,740280.0
2024-11-14 14:00:00,45.82,45.99,45.81,45.98,753258.0,45.0219,45.1889,45.0121,45.1791,753258.0
2024-11-14 14:10:00,45.98,46.0,45.91,45.95,367847.0,45.1791,45.1988,45.1103,45.1496,367847.0
2024-11-14 14:20:00,45.95,45.97,45.91,45.97,373502.0,45.1496,45.1693,45.1103,45.1693,373502.0
2024-11-14 14:30:00,45.97,46.03,45.95,46.03,355708.0,45.1693,45.2282,45.1496,45.2282,355708.0
2024-11-14 14:40:00,46.02,46.06,46.02,46.04,300047.0,45.2184,45.2577,45.2184,45.2381,300047.0
2024-11-14 14:50:00,46.03,46.1,46.03,46.05,379278.0,45.2282,45.297,45.2282,45.2479,379278.0
2024-11-14 15:00:00,46.05,46.06,45.83,45.87,574999.0,45.2479,45.2577,45.0317,45.071,574999.0
2024-11-14 15:10:00,45.86,46.05,45.85,46.04,460713.0,45.0612,45.2479,45.0514,45.2381,460713.0
2024-11-14 15:20:00,46.04,46.09,46.0,46.08,364905.0,45.2381,45.2872,45.1988,45.2774,364905.0
2024-11-14 15:30:00,46.07,46.09,46.03,46.07,663523.0,45.2675,45.2872,45.2282,45.2675,663523.0
2024-11-14 15:40:00,46.07,46.09,45.98,46.0,699481.0,45.2675,45.2872,45.1791,45.1988,699481.0
2024-11-14 15:50:00,46.0,46.02,45.86,45.91,3337563.0,45.1988,45.2184,45.0612,45.1103,3337563.0
2024-11-15 09:30:00,45.62,46.26,45.62,46.21,2659356.0,44.8254,45.4542,44.8254,45.4051,2659356.0
2024-11-15 09:40:00,46.2,46.35,46.14,46.35,957395.0,45.3953,45.5427,45.3363,45.5427,957395.0
2024-11-15 09:50:00,46.34,46.35,46.16,46.2,520986.0,45.5328,45.5427,45.356,45.3953,520986.0
2024-11-15 10:00:00,46.2,46.24,46.07,46.2,1043455.0,45.3953,45.4346,45.2675,45.3953,1043455.0
2024-11-15 10:10:00,46.19,46.38,46.18,46.33,747407.0,45.3855,45.5721,45.3756,45.523,747407.0
2024-11-15 10:20:00,46.33,46.34,46.23,46.27,589948.0,45.523,45.5328,45.4248,45.4641,589948.0
2024-11-15 10:30:00,46.27,46.35,46.24,46.3,452186.0,45.4641,45.5427,45.4346,45.4935,452186.0
2024-11-15 10:40:00,46.3,46.34,46.22,46.3,832467.0,45.4935,45.5328,45.4149,45.4935,832467.0
2024-11-15 10:50:00,46.3,46.35,46.18,46.2,789335.0,45.4935,45.5427,45.3756,45.3953,789335.0
2024-11-15 11:00:00,46.21,46.38,46.16,46.37,532673.0,45.4051,45.5721,45.356,45.5623,532673.0
2024-11-15 11:10:00,46.38,46.42,46.31,46.37,652832.0,45.5721,45.6114,45.5034,45.5623,652832.0
2024-11-15 11:20:00,46.38,46.39,46.31,46.38,451771.0,45.5721,45.582,45.5034,45.5721,451771.0
2024-11-15 11:30:00,46.38,46.39,46.24,46.26,846405.0,45.5721,45.582,45.4346,45.4542,846405.0
2024-11-15 11:40:00,46.26,46.41,46.25,46.39,535432.0,45.4542,45.6016,45.4444,45.582,535432.0
2024-11-15 11:50:00,46.39,46.47,46.38,46.44,529549.0,45.582,45.6606,45.5721,45.6311,529549.0
2024-11-15 12:00:00,46.44,46.45,46.35,46.38,436038.0,45.6311,45.6409,45.5427,45.5721,436038.0
2024-11-15 12:10:00,46.38,46.38,46.27,46.3,432240.0,45.5721,45.5721,45.4641,45.4935,432240.0
2024-11-15 12:20:00,46.3,46.35,46.26,46.29,348163.0,45.4935,45.5427,45.4542,45.4837,348163.0
2024-11-15 12:30:00,46.29,46.32,46.23,46.29,330809.0,45.4837,45.5132,45.4248,45.4837,330809.0
2024-11-15 12:40:00,46.3,46.36,46.27,46.34,276553.0,45.4935,45.5525,45.4641,45.5328,276553.0
2024-11-15 12:50:00,46.34,46.4,46.32,46.38,318472.0,45.5328,45.5918,45.5132,45.5721,318472.0
2024-11-15 13:00:00,46.38,46.46,46.38,46.46,445250.0,45.5721,45.6508,45.5721,45.6508,445250.0
2024-11-15 13:10:00,46.46,46.49,46.45,46.48,680037.0,45.6508,45.6802,45.6409,45.6704,680037.0
2024-11-15 13:20:00,46.48,46.51,46.43,46.47,1043800.0,45.6704,45.6999,45.6213,45.6606,1043800.0
2024-11-15 13:30:00,46.47,46.49,46.39,46.42,351528.0,45.6606,45.6802,45.582,45.6114,351528.0
2024-11-15 13:40:00,46.43,46.43,46.34,46.37,567384.0,45.6213,45.6213,45.5328,45.5623,567384.0
2024-11-15 13:50:00,46.37,46.39,46.33,46.38,507737.0,45.5623,45.582,45.523,45.5721,507737.0
2024-11-15 14:00:00,46.38,46.4,46.27,46.38,726547.0,45.5721,45.5918,45.4641,45.5721,726547.0
2024-11-15 14:10:00,46.38,46.48,46.37,46.46,359767.0,45.5721,45.6704,45.5623,45.6508,359767.0
2024-11-15 14:20:00,46.46,46.5,46.45,46.48,422122.0,45.6508,45.6901,45.6409,45.6704,422122.0
2024-11-15 14:30:00,46.48,46.5,46.47,46.47,438673.0,45.6704,45.6901,45.6606,45.6606,438673.0
2024-11-15 14:40:00,46.48,46.61,46.47,46.56,885249.0,45.6704,45.7981,45.6606,45.749,885249.0
2024-11-15 14:50:00,46.56,46.58,46.5,46.57,564022.0,45.749,45.7687,45.6901,45.7588,564022.0
2024-11-15 15:00:00,46.56,46.66,46.54,46.61,729760.0,45.749,45.8473,45.7294,45.7981,729760.0
2024-11-15 15:10:00,46.62,46.72,46.6,46.7,600652.0,45.808,45.9062,45.7883,45.8866,600652.0
2024-11-15 15:20:00,46.71,46.73,46.65,46.66,559023.0,45.8964,45.9161,45.8374,45.8473,559023.0
2024-11-15 15:30:00,46.66,46.75,46.64,46.73,816983.0,45.8473,45.9357,45.8276,45.9161,816983.0
2024-11-15 15:40:00,46.73,46.77,46.73,46.74,1019573.0,45.9161,45.9554,45.9161,45.9259,1019573.0
2024-11-15 15:50:00,46.74,46.84,46.72,46.75,2521257.0,45.9259,46.0241,45.9062,45.9357,2521257.0
2024-11-18 09:30:00,46.75,46.82,46.48,46.68,1687928.0,45.9357,46.0045,45.6704,45.8669,1687928.0
2024-11-18 09:40:00,46.69,46.88,46.64,46.87,715985.0,45.8767,46.0634,45.8276,46.0536,715985.0
2024-11-18 09:50:00,46.86,46.87,46.7,46.73,622660.0,46.0438,46.0536,45.8866,45.9161,622660.0
2024-11-18 10:00:00,46.73,46.79,46.65,46.78,652977.0,45.9161,45.975,45.8374,45.9652,652977.0
2024-11-18 10:10:00,46.77,46.78,46.63,46.66,487125.0,45.9554,45.9652,45.8178,45.8473,487125.0
2024-11-18 10:20:00,46.66,46.75,46.61,46.73,494523.0,45.8473,45.9357,45.7981,45.9161,494523.0
2024-11-18 10:30:00,46.73,46.79,46.7,46.77,384225.0,45.9161,45.975,45.8866,45.9554,384225.0
2024-11-18 10:40:00,46.77,46.93,46.75,46.88,795446.0,45.9554,46.1126,45.9357,46.0634,795446.0
2024-11-18 10:50:00,46.88,46.88,46.83,46.86,391050.0,46.0634,46.0634,46.0143,46.0438,391050.0
2024-11-18 11:00:00,46.86,46.94,46.81,46.84,394992.0,46.0438,46.1224,45.9947,46.0241,394992.0
2024-11-18 11:10:00,46.84,46.86,46.75,46.85,324559.0,46.0241,46.0438,45.9357,46.034,324559.0
2024-11-18 11:20:00,46.85,46.93,46.85,46.91,622128.0,46.034,46.1126,46.034,46.0929,622128.0
2024-11-18 11:30:00,46.91,47.02,46.91,47.0,754938.0,46.0929,46.201,46.0929,46.1813,754938.0
2024-11-18 11:40:00,46.99,47.02,46.95,46.97,467014.0,46.1715,46.201,46.1322,46.1519,467014.0
2024-11-18 11:50:00,46.97,46.98,46.92,46.95,649209.0,46.1519,46.1617,46.1027,46.1322,649209.0
2024-11-18 12:00:00,46.95,46.99,46.89,46.9,313803.0,46.1322,46.1715,46.0733,46.0831,313803.0
2024-11-18 12:10:00,46.89,46.9,46.8,46.8,511973.0,46.0733,46.0831,45.9848,45.9848,511973.0
2024-11-18 12:20:00,46.81,46.86,46.8,46.83,317345.0,45.9947,46.0438,45.9848,46.0143,317345.0
2024-11-18 12:30:00,46.82,46.89,46.81,46.89,223559.0,46.0045,46.0733,45.9947,46.0733,223559.0
2024-11-18 12:40:00,46.88,46.93,46.85,46.85,378573.0,46.0634,46.1126,46.034,46.034,378573.0
2024-11-18 12:50:00,46.87,46.96,46.86,46.93,278799.0,46.0536,46.142,46.0438,46.1126,278799.0
2024-11-18 13:00:00,46.93,46.94,46.85,46.87,230761.0,46.1126,46.1224,46.034,46.0536,230761.0
2024-11-18 13:10:00,46.87,46.87,46.82,46.86,233756.0,46.0536,46.0536,46.0045,46.0438,233756.0
2024-11-18 13:20:00,46.86,46.87,46.76,46.79,299524.0,46.0438,46.0536,45.9455,45.975,299524.0
2024-11-18 13:30:00,46.79,46.82,46.75,46.78,348867.0,45.975,46.0045,45.9357,45.9652,348867.0
2024-11-18 13:40:00,46.78,46.79,46.72,46.75,531635.0,45.9652,45.975,45.9062,45.9357,531635.0
2024-11-18 13:50:00,46.75,46.78,46.69,46.77,388033.0,45.9357,45.9652,45.8767,45.9554,388033.0
2024-11-18 14:00:00,46.76,46.82,46.75,46.8,248915.0,45.9455,46.0045,45.9357,45.9848,248915.0
2024-11-18 14:10:00,46.8,46.81,46.75,46.78,408811.0,45.9848,45.9947,45.9357,45.9652,408811.0
2024-11-18 14:20:00,46.77,46.78,46.69,46.74,356346.0,45.9554,45.9652,45.8767,45.9259,356346.0
2024-11-18 14:30:00,46.75,46.75,46.66,46.69,281973.0,45.9357,45.9357,45.8473,45.8767,281973.0
2024-11-18 14:40:00,46.69,46.75,46.67,46.73,276572.0,45.8767,45.9357,45.8571,45.9161,276572.0
2024-11-18 14:50:00,46.73,46.78,46.73,46.77,358845.0,45.9161,45.9652,45.9161,45.9554,358845.0
2024-11-18 15:00:00,46.77,46.83,46.74,46.82,425399.0,45.9554,46.0143,45.9259,46.0045,425399.0
2024-11-18 15:10:00,46.82,46.85,46.78,46.83,346292.0,46.0045,46.034,45.9652,46.0143,346292.0
2024-11-18 15:20:00,46.84,46.84,46.81,46.84,388170.0,46.0241,46.0241,45.9947,46.0241,388170.0
2024-11-18 15:30:00,46.83,46.84,46.74,46.76,488201.0,46.0143,46.0241,45.9259,45.9455,488201.0
2024-11-18 15:40:00,46.76,46.78,46.72,46.77,604701.0,45.9455,45.9652,45.9062,45.9554,604701.0
2024-11-18 15:50:00,46.77,46.79,46.65,46.72,2348235.0,45.9554,45.975,45.8374,45.9062,2348235.0
2024-11-19 09:30:00,46.19,46.25,45.95,46.24,1444319.0,45.3855,45.4444,45.1496,45.4346,1444319.0
2024-11-19 09:40:00,46.23,46.51,46.14,46.37,1021038.0,45.4248,45.6999,45.3363,45.5623,1021038.0
2024-11-19 09:50:00,46.37,46.37,46.21,46.36,424715.0,45.5623,45.5623,45.4051,45.5525,424715.0
2024-11-19 10:00:00,46.36,46.39,46.26,46.32,431660.0,45.5525,45.582,45.4542,45.5132,431660.0
2024-11-19 10:10:00,46.32,46.35,46.25,46.33,352900.0,45.5132,45.5427,45.4444,45.523,352900.0
2024-11-19 10:20:00,46.32,46.43,46.29,46.42,562816.0,45.5132,45.6213,45.4837,45.6114,562816.0
2024-11-19 10:30:00,46.43,46.52,46.4,46.5,1101632.0,45.6213,45.7097,45.5918,45.6901,1101632.0
2024-11-19 10:40:00,46.5,46.51,46.4,46.51,426734.0,45.6901,45.6999,45.5918,45.6999,426734.0
2024-11-19 10:50:00,46.52,46.52,46.4,46.45,661656.0,45.7097,45.7097,45.5918,45.6409,661656.0
2024-11-19 11:00:00,46.45,46.48,46.38,46.48,683093.0,45.6409,45.6704,45.5721,45.6704,683093.0
2024-11-19 11:10:00,46.48,46.55,46.46,46.53,487955.0,45.6704,45.7392,45.6508,45.7195,487955.0
2024-11-19 11:20:00,46.54,46.62,46.51,46.59,477010.0,45.7294,45.808,45.6999,45.7785,477010.0
2024-11-19 11:30:00,46.58,46.59,46.53,46.57,430470.0,45.7687,45.7785,45.7195,45.7588,430470.0
2024-11-19 11:40:00,46.57,46.58,46.47,46.48,464600.0,45.7588,45.7687,45.6606,45.6704,464600.0
2024-11-19 11:50:00,46.48,46.54,46.46,46.54,237080.0,45.6704,45.7294,45.6508,45.7294,237080.0
2024-11-19 12:00:00,46.54,46.54,46.45,46.46,261814.0,45.7294,45.7294,45.6409,45.6508,261814.0
2024-11-19 12:10:00,46.46,46.48,46.43,46.47,213970.0,45.6508,45.6704,45.6213,45.6606,213970.0
2024-11-19 12:20:00,46.47,46.49,46.4,46.45,202974.0,45.6606,45.6802,45.5918,45.6409,202974.0
2024-11-19 12:30:00,46.45,46.53,46.44,46.53,264310.0,45.6409,45.7195,45.6311,45.7195,264310.0
2024-11-19 12:40:00,46.52,46.54,46.47,46.48,138346.0,45.7097,45.7294,45.6606,45.6704,138346.0
2024-11-19 12:50:00,46.48,46.54,46.45,46.52,359666.0,45.6704,45.7294,45.6409,45.7097,359666.0
2024-11-19 13:00:00,46.52,46.52,46.4,46.44,265843.0,45.7097,45.7097,45.5918,45.6311,265843.0
2024-11-19 13:10:00,46.44,46.5,46.43,46.48,203994.0,45.6311,45.6901,45.6213,45.6704,203994.0
2024-11-19 13:20:00,46.47,46.49,46.41,46.41,212311.0,45.6606,45.6802,45.6016,45.6016,212311.0
2024-11-19 13:30:00,46.42,46.42,46.37,46.41,333957.0,45.6114,45.6114,45.5623,45.6016,333957.0
2024-11-19 13:40:00,46.4,46.51,46.4,46.49,345922.0,45.5918,45.6999,45.5918,45.6802,345922.0
2024-11-19 13:50:00,46.5,46.55,46.49,46.54,186944.0,45.6901,45.7392,45.6802,45.7294,186944.0
2024-11-19 14:00:00,46.54,46.54,46.46,46.47,242262.0,45.7294,45.7294,45.6508,45.6606,242262.0
2024-11-19 14:10:00,46.47,46.47,46.4,46.41,291128.0,45.6606,45.6606,45.5918,45.6016,291128.0
2024-11-19 14:20:00,46.42,46.44,46.38,46.4,303472.0,45.6114,45.6311,45.5721,45.5918,303472.0
2024-11-19 14:30:00,46.39,46.4,46.33,46.4,268887.0,45.582,45.5918,45.523,45.5918,268887.0
2024-11-19 14:40:00,46.39,46.4,46.33,46.35,194457.0,45.582,45.5918,45.523,45.5427,194457.0
2024-11-19 14:50:00,46.34,46.37,46.3,46.36,465573.0,45.5328,45.5623,45.4935,45.5525,465573.0
2024-11-19 15:00:00,46.36,46.4,46.34,46.35,717247.0,45.5525,45.5918,45.5328,45.5427,717247.0
2024-11-19 15:10:00,46.35,46.43,46.34,46.43,369588.0,45.5427,45.6213,45.5328,45.6213,369588.0
2024-11-19 15:20:00,46.43,46.43,46.38,46.4,313361.0,45.6213,45.6213,45.5721,45.5918,313361.0
2024-11-19 15:30:00,46.4,46.41,46.37,46.4,403011.0,45.5918,45.6016,45.5623,45.5918,403011.0
2024-11-19 15:40:00,46.39,46.41,46.37,46.41,531599.0,45.582,45.6016,45.5623,45.6016,531599.0
2024-11-19 15:50:00,46.41,46.44,46.33,46.4,2230731.0,45.6016,45.6311,45.523,45.5918,2230731.0
2024-11-20 09:30:00,46.57,46.64,46.2,46.26,1527527.0,45.7588,45.8276,45.3953,45.4542,1527527.0
2024-11-20 09:40:00,46.26,46.41,46.24,46.31,469268.0,45.4542,45.6016,45.4346,45.5034,469268.0
2024-11-20 09:50:00,46.3,46.34,46.15,46.15,397051.0,45.4935,45.5328,45.3462,45.3462,397051.0
2024-11-20 10:00:00,46.15,46.21,46.04,46.05,657964.0,45.3462,45.4051,45.2381,45.2479,657964.0
2024-11-20 10:10:00,46.05,46.11,45.98,46.11,753800.0,45.2479,45.3068,45.1791,45.3068,753800.0
2024-11-20 10:20:00,46.1,46.23,46.04,46.19,432858.0,45.297,45.4248,45.2381,45.3855,432858.0
2024-11-20 10:30:00,46.19,46.29,46.15,46.29,301291.0,45.3855,45.4837,45.3462,45.4837,301291.0
2024-11-20 10:40:00,46.29,46.3,46.2,46.23,356929.0,45.4837,45.4935,45.3953,45.4248,356929.0
2024-11-20 10:50:00,46.23,46.27,46.19,46.26,267124.0,45.4248,45.4641,45.3855,45.4542,267124.0
2024-11-20 11:00:00,46.26,46.3,46.2,46.25,408644.0,45.4542,45.4935,45.3953,45.4444,408644.0
2024-11-20 11:10:00,46.25,46.26,46.14,46.19,457780.0,45.4444,45.4542,45.3363,45.3855,457780.0
2024-11-20 11:20:00,46.19,46.21,46.11,46.13,277700.0,45.3855,45.4051,45.3068,45.3265,277700.0
2024-11-20 11:30:00,46.12,46.12,46.03,46.09,409626.0,45.3167,45.3167,45.2282,45.2872,409626.0
2024-11-20 11:40:00,46.09,46.14,46.08,46.12,454801.0,45.2872,45.3363,45.2774,45.3167,454801.0
2024-11-20 11:50:00,46.11,46.18,46.09,46.11,624262.0,45.3068,45.3756,45.2872,45.3068,624262.0
2024-11-20 12:00:00,46.11,46.13,46.01,46.04,426329.0,45.3068,45.3265,45.2086,45.2381,426329.0
2024-11-20 12:10:00,46.04,46.05,45.98,45.98,367948.0,45.2381,45.2479,45.1791,45.1791,367948.0
2024-11-20 12:20:00,45.98,45.99,45.92,45.98,382675.0,45.1791,45.1889,45.1202,45.1791,382675.0
2024-11-20 12:30:00,45.99,46.03,45.96,46.0,421866.0,45.1889,45.2282,45.1595,45.1988,421866.0
2024-11-20 12:40:00,46.01,46.05,45.97,46.03,442595.0,45.2086,45.2479,45.1693,45.2282,442595.0
2024-11-20 12:50:00,46.03,46.07,45.99,46.02,374784.0,45.2282,45.2675,45.1889,45.2184,374784.0
2024-11-20 13:00:00,46.02,46.07,46.0,46.06,319371.0,45.2184,45.2675,45.1988,45.2577,319371.0
2024-11-20 13:10:00,46.07,46.11,46.06,46.06,251349.0,45.2675,45.3068,45.2577,45.2577,251349.0
2024-11-20 13:20:00,46.07,46.11,46.04,46.08,374203.0,45.2675,45.3068,45.2381,45.2774,374203.0
2024-11-20 13:30:00,46.08,46.09,45.98,45.98,336455.0,45.2774,45.2872,45.1791,45.1791,336455.0
2024-11-20 13:40:00,45.99,46.01,45.97,46.01,245307.0,45.1889,45.2086,45.1693,45.2086,245307.0
2024-11-20 13:50:00,46.01,46.04,46.0,46.03,294528.0,45.2086,45.2381,45.1988,45.2282,294528.0
2024-11-20 14:00:00,46.02,46.03,45.95,45.98,309349.0,45.2184,45.2282,45.1496,45.1791,309349.0
2024-11-20 14:10:00,45.97,46.05,45.95,46.05,198012.0,45.1693,45.2479,45.1496,45.2479,198012.0
2024-11-20 14:20:00,46.04,46.1,46.03,46.08,261234.0,45.2381,45.297,45.2282,45.2774,261234.0
2024-11-20 14:30:00,46.09,46.1,46.06,46.09,287797.0,45.2872,45.297,45.2577,45.2872,287797.0
2024-11-20 14:40:00,46.09,46.13,46.05,46.11,372582.0,45.2872,45.3265,45.2479,45.3068,372582.0
2024-11-20 14:50:00,46.11,46.14,46.07,46.09,265735.0,45.3068,45.3363,45.2675,45.2872,265735.0
2024-11-20 15:00:00,46.08,46.13,46.07,46.13,264634.0,45.2774,45.3265,45.2675,45.3265,264634.0
2024-11-20 15:10:00,46.12,46.15,46.09,46.14,320035.0,45.3167,45.3462,45.2872,45.3363,320035.0
2024-11-20 15:20:00,46.13,46.15,46.05,46.05,587698.0,45.3265,45.3462,45.2479,45.2479,587698.0
2024-11-20 15:30:00,46.06,46.19,46.05,46.16,831235.0,45.2577,45.3855,45.2479,45.356,831235.0
2024-11-20 15:40:00,46.17,46.19,46.07,46.11,736762.0,45.3658,45.3855,45.2675,45.3068,736762.0
2024-11-20 15:50:00,46.11,46.12,45.98,46.05,3220215.0,45.3068,45.3167,45.1791,45.2479,3220215.0
2024-11-21 09:30:00,46.39,46.55,46.3,46.39,1705798.0,45.582,45.7392,45.4935,45.582,1705798.0
2024-11-21 09:40:00,46.4,46.66,46.39,46.64,3429131.0,45.5918,45.8473,45.582,45.8276,3429131.0
2024-11-21 09:50:00,46.64,46.68,46.56,46.66,1665837.0,45.8276,45.8669,45.749,45.8473,1665837.0
2024-11-21 10:00:00,46.67,46.8,46.62,46.79,1354730.0,45.8571,45.9848,45.808,45.975,1354730.0
2024-11-21 10:10:00,46.79,46.87,46.75,46.78,707186.0,45.975,46.0536,45.9357,45.9652,707186.0
2024-11-21 10:20:00,46.78,46.89,46.63,46.68,1188755.0,45.9652,46.0733,45.8178,45.8669,1188755.0
2024-11-21 10:30:00,46.68,46.79,46.62,46.73,1286312.0,45.8669,45.975,45.808,45.9161,1286312.0
2024-11-21 10:40:00,46.73,46.88,46.68,46.87,640892.0,45.9161,46.0634,45.8669,46.0536,640892.0
2024-11-21 10:50:00,46.87,46.93,46.81,46.84,738953.0,46.0536,46.1126,45.9947,46.0241,738953.0
2024-11-21 11:00:00,46.85,46.97,46.84,46.92,577954.0,46.034,46.1519,46.0241,46.1027,577954.0
2024-11-21 11:10:00,46.92,46.93,46.83,46.87,449128.0,46.1027,46.1126,46.0143,46.0536,449128.0
2024-11-21 11:20:00,46.87,46.96,46.82,46.91,667965.0,46.0536,46.142,46.0045,46.0929,667965.0
2024-11-21 11:30:00,46.91,47.02,46.87,47.01,769978.0,46.0929,46.201,46.0536,46.1912,769978.0
2024-11-21 11:40:00,47.01,47.05,46.85,46.87,819150.0,46.1912,46.2305,46.034,46.0536,819150.0
2024-11-21 11:50:00,46.88,46.89,46.84,46.86,346705.0,46.0634,46.0733,46.0241,46.0438,346705.0
2024-11-21 12:00:00,46.86,46.86,46.74,46.75,535066.0,46.0438,46.0438,45.9259,45.9357,535066.0
2024-11-21 12:10:00,46.76,46.79,46.65,46.7,618219.0,45.9455,45.975,45.8374,45.8866,618219.0
2024-11-21 12:20:00,46.7,46.76,46.66,46.72,516730.0,45.8866,45.9455,45.8473,45.9062,516730.0
2024-11-21 12:30:00,46.73,46.79,46.72,46.75,650262.0,45.9161,45.975,45.9062,45.9357,650262.0
2024-11-21 12:40:00,46.75,46.87,46.72,46.84,437642.0,45.9357,46.0536,45.9062,46.0241,437642.0
2024-11-21 12:50:00,46.84,46.92,46.83,46.91,437431.0,46.0241,46.1027,46.0143,46.0929,437431.0
2024-11-21 13:00:00,46.91,47.0,46.91,46.92,875799.0,46.0929,46.1813,46.0929,46.1027,875799.0
2024-11-21 13:10:00,46.93,46.94,46.85,46.87,395762.0,46.1126,46.1224,46.034,46.0536,395762.0
2024-11-21 13:20:00,46.87,46.87,46.76,46.79,479148.0,46.0536,46.0536,45.9455,45.975,479148.0
2024-11-21 13:30:00,46.8,46.84,46.78,46.82,387013.0,45.9848,46.0241,45.9652,46.0045,387013.0
2024-11-21 13:40:00,46.82,46.82,46.77,46.8,289079.0,46.0045,46.0045,45.9554,45.9848,289079.0
2024-11-21 13:50:00,46.8,46.82,46.73,46.78,362566.0,45.9848,46.0045,45.9161,45.9652,362566.0
2024-11-21 14:00:00,46.78,46.87,46.77,46.87,903397.0,45.9652,46.0536,45.9554,46.0536,903397.0
2024-11-21 14:10:00,46.87,46.88,46.81,46.86,679387.0,46.0536,46.0634,45.9947,46.0438,679387.0
2024-11-21 14:20:00,46.86,46.87,46.81,46.84,626150.0,46.0438,46.0536,45.9947,46.0241,626150.0
2024-11-21 14:30:00,46.84,46.85,46.75,46.77,278245.0,46.0241,46.034,45.9357,45.9554,278245.0
2024-11-21 14:40:00,46.77,46.78,46.66,46.71,534454.0,45.9554,45.9652,45.8473,45.8964,534454.0
2024-11-21 14:50:00,46.71,46.74,46.68,46.72,299647.0,45.8964,45.9259,45.8669,45.9062,299647.0
2024-11-21 15:00:00,46.72,46.77,46.7,46.74,459597.0,45.9062,45.9554,45.8866,45.9259,459597.0
2024-11-21 15:10:00,46.75,46.75,46.65,46.66,457503.0,45.9357,45.9357,45.8374,45.8473,457503.0
2024-11-21 15:20:00,46.66,46.75,46.65,46.7,816379.0,45.8473,45.9357,45.8374,45.8866,816379.0
2024-11-21 15:30:00,46.71,46.73,46.59,46.63,1735734.0,45.8964,45.9161,45.7785,45.8178,1735734.0
2024-11-21 15:40:00,46.62,46.63,46.57,46.59,643443.0,45.808,45.8178,45.7588,45.7785,643443.0
2024-11-21 15:50:00,46.6,46.6,46.41,46.45,2914033.0,45.7883,45.7883,45.6016,45.6409,2914033.0
2024-11-22 09:30:00,46.37,46.58,46.28,46.46,1521611.0,45.5623,45.7687,45.4739,45.6508,1521611.0
2024-11-22 09:40:00,46.46,46.73,46.45,46.68,1158052.0,45.6508,45.9161,45.6409,45.8669,1158052.0
2024-11-22 09:50:00,46.67,46.77,46.62,46.75,865667.0,45.8571,45.9554,45.808,45.9357,865667.0
2024-11-22 10:00:00,46.74,46.83,46.68,46.75,1539012.0,45.9259,46.0143,45.8669,45.9357,1539012.0
2024-11-22 10:10:00,46.74,46.85,46.66,46.78,938404.0,45.9259,46.034,45.8473,45.9652,938404.0
2024-11-22 10:20:00,46.79,46.88,46.76,46.84,850231.0,45.975,46.0634,45.9455,46.0241,850231.0
2024-11-22 10:30:00,46.85,46.95,46.84,46.94,623510.0,46.034,46.1322,46.0241,46.1224,623510.0
2024-11-22 10:40:00,46.94,47.03,46.88,47.03,799950.0,46.1224,46.2108,46.0634,46.2108,799950.0
2024-11-22 10:50:00,47.02,47.08,47.0,47.08,661050.0,46.201,46.26,46.1813,46.26,661050.0
2024-11-22 11:00:00,47.08,47.13,47.01,47.07,1415127.0,46.26,46.3091,46.1912,46.2501,1415127.0
2024-11-22 11:10:00,47.07,47.07,47.0,47.0,751278.0,46.2501,46.2501,46.1813,46.1813,751278.0
2024-11-22 11:20:00,47.0,47.07,46.99,47.03,445825.0,46.1813,46.2501,46.1715,46.2108,445825.0
2024-11-22 11:30:00,47.04,47.13,47.01,47.11,568872.0,46.2207,46.3091,46.1912,46.2894,568872.0
2024-11-22 11:40:00,47.12,47.12,47.06,47.09,435325.0,46.2993,46.2993,46.2403,46.2698,435325.0
2024-11-22 11:50:00,47.1,47.13,47.06,47.13,408094.0,46.2796,46.3091,46.2403,46.3091,408094.0
2024-11-22 12:00:00,47.13,47.17,47.09,47.15,490124.0,46.3091,46.3484,46.2698,46.3287,490124.0
2024-11-22 12:10:00,47.15,47.19,47.11,47.14,647233.0,46.3287,46.368,46.2894,46.3189,647233.0
2024-11-22 12:20:00,47.14,47.22,47.13,47.19,1371196.0,46.3189,46.3975,46.3091,46.368,1371196.0
2024-11-22 12:30:00,47.19,47.19,46.99,47.0,638515.0,46.368,46.368,46.1715,46.1813,638515.0
2024-11-22 12:40:00,47.01,47.03,46.97,46.98,528735.0,46.1912,46.2108,46.1519,46.1617,528735.0
2024-11-22 12:50:00,46.98,47.0,46.91,46.94,481800.0,46.1617,46.1813,46.0929,46.1224,481800.0
2024-11-22 13:00:00,46.94,46.96,46.9,46.95,243503.0,46.1224,46.142,46.0831,46.1322,243503.0
2024-11-22 13:10:00,46.95,47.01,46.93,46.96,371854.0,46.1322,46.1912,46.1126,46.142,371854.0
2024-11-22 13:20:00,46.96,47.04,46.94,46.99,398297.0,46.142,46.2207,46.1224,46.1715,398297.0
2024-11-22 13:30:00,47.0,47.03,46.95,46.96,314564.0,46.1813,46.2108,46.1322,46.142,314564.0
2024-11-22 13:40:00,46.97,47.02,46.92,47.0,537178.0,46.1519,46.201,46.1027,46.1813,537178.0
2024-11-22 13:50:00,47.0,47.03,46.98,47.01,448063.0,46.1813,46.2108,46.1617,46.1912,448063.0
2024-11-22 14:00:00,47.01,47.01,46.94,46.98,398400.0,46.1912,46.1912,46.1224,46.1617,398400.0
2024-11-22 14:10:00,46.98,46.98,46.84,46.88,405442.0,46.1617,46.1617,46.0241,46.0634,405442.0
2024-11-22 14:20:00,46.88,46.97,46.87,46.97,329929.0,46.0634,46.1519,46.0536,46.1519,329929.0
2024-11-22 14:30:00,46.97,46.99,46.92,46.97,377716.0,46.1519,46.1715,46.1027,46.1519,377716.0
2024-11-22 14:40:00,46.96,47.0,46.95,47.0,265898.0,46.142,46.1813,46.1322,46.1813,265898.0
2024-11-22 14:50:00,47.0,47.0,46.97,46.98,436799.0,46.1813,46.1813,46.1519,46.1617,436799.0
2024-11-22 15:00:00,46.98,46.99,46.88,46.9,414750.0,46.1617,46.1715,46.0634,46.0831,414750.0
2024-11-22 15:10:00,46.9,46.94,46.85,46.93,396151.0,46.0831,46.1224,46.034,46.1126,396151.0
2024-11-22 15:20:00,46.93,46.95,46.85,46.89,441101.0,46.1126,46.1322,46.034,46.0733,441101.0
2024-11-22 15:30:00,46.89,46.97,46.85,46.97,448236.0,46.0733,46.1519,46.034,46.1519,448236.0
2024-11-22 15:40:00,46.97,47.02,46.96,46.97,693726.0,46.1519,46.201,46.142,46.1519,693726.0
2024-11-22 15:50:00,46.97,47.06,46.94,47.0,2937353.0,46.1519,46.2403,46.1224,46.1813,2937353.0
2024-11-25 09:30:00,47.26,47.49,47.16,47.41,1643154.0,46.4368,46.6628,46.3386,46.5842,1643154.0
2024-11-25 09:40:00,47.41,47.44,47.21,47.27,806882.0,46.5842,46.6137,46.3877,46.4466,806882.0
2024-11-25 09:50:00,47.28,47.47,47.24,47.45,601891.0,46.4565,46.6432,46.4172,46.6235,601891.0
2024-11-25 10:00:00,47.45,47.46,47.34,47.39,508207.0,46.6235,46.6333,46.5154,46.5646,508207.0
2024-11-25 10:10:00,47.39,47.39,47.2,47.32,739633.0,46.5646,46.5646,46.3779,46.4958,739633.0
2024-11-25 10:20:00,47.31,47.45,47.27,47.44,585479.0,46.4859,46.6235,46.4466,46.6137,585479.0
2024-11-25 10:30:00,47.45,47.46,47.35,47.4,707980.0,46.6235,46.6333,46.5253,46.5744,707980.0
2024-11-25 10:40:00,47.4,47.41,47.3,47.34,416462.0,46.5744,46.5842,46.4761,46.5154,416462.0
2024-11-25 10:50:00,47.33,47.38,47.22,47.27,530487.0,46.5056,46.5547,46.3975,46.4466,530487.0
2024-11-25 11:00:00,47.27,47.41,47.27,47.36,729313.0,46.4466,46.5842,46.4466,46.5351,729313.0
2024-11-25 11:10:00,47.36,47.55,47.35,47.48,907810.0,46.5351,46.7218,46.5253,46.653,907810.0
2024-11-25 11:20:00,47.48,47.48,47.37,47.4,351950.0,46.653,46.653,46.5449,46.5744,351950.0
2024-11-25 11:30:00,47.41,47.41,47.31,47.37,512345.0,46.5842,46.5842,46.4859,46.5449,512345.0
2024-11-25 11:40:00,47.37,47.43,47.35,47.4,371408.0,46.5449,46.6039,46.5253,46.5744,371408.0
2024-11-25 11:50:00,47.4,47.49,47.38,47.4,582240.0,46.5744,46.6628,46.5547,46.5744,582240.0
2024-11-25 12:00:00,47.4,47.45,47.34,47.42,553561.0,46.5744,46.6235,46.5154,46.594,553561.0
2024-11-25 12:10:00,47.42,47.48,47.37,47.48,835150.0,46.594,46.653,46.5449,46.653,835150.0
2024-11-25 12:20:00,47.48,47.49,47.41,47.45,320779.0,46.653,46.6628,46.5842,46.6235,320779.0
2024-11-25 12:30:00,47.46,47.5,47.41,47.44,357814.0,46.6333,46.6726,46.5842,46.6137,357814.0
2024-11-25 12:40:00,47.44,47.48,47.4,47.47,212742.0,46.6137,46.653,46.5744,46.6432,212742.0
2024-11-25 12:50:00,47.48,47.52,47.46,47.51,266138.0,46.653,46.6923,46.6333,46.6825,266138.0
2024-11-25 13:00:00,47.51,47.59,47.49,47.55,337117.0,46.6825,46.7611,46.6628,46.7218,337117.0
2024-11-25 13:10:00,47.56,47.63,47.55,47.63,552675.0,46.7316,46.8004,46.7218,46.8004,552675.0
2024-11-25 13:20:00,47.63,47.65,47.58,47.65,424728.0,46.8004,46.82,46.7512,46.82,424728.0
2024-11-25 13:30:00,47.65,47.69,47.62,47.66,380678.0,46.82,46.8593,46.7905,46.8299,380678.0
2024-11-25 13:40:00,47.66,47.67,47.59,47.6,629586.0,46.8299,46.8397,46.7611,46.7709,629586.0
2024-11-25 13:50:00,47.6,47.69,47.59,47.69,382786.0,46.7709,46.8593,46.7611,46.8593,382786.0
2024-11-25 14:00:00,47.69,47.69,47.6,47.61,321854.0,46.8593,46.8593,46.7709,46.7807,321854.0
2024-11-25 14:10:00,47.62,47.67,47.6,47.66,449051.0,46.7905,46.8397,46.7709,46.8299,449051.0
2024-11-25 14:20:00,47.66,47.67,47.58,47.61,443481.0,46.8299,46.8397,46.7512,46.7807,443481.0
2024-11-25 14:30:00,47.61,47.63,47.56,47.59,437699.0,46.7807,46.8004,46.7316,46.7611,437699.0
2024-11-25 14:40:00,47.59,47.63,47.59,47.61,269229.0,46.7611,46.8004,46.7611,46.7807,269229.0
2024-11-25 14:50:00,47.61,47.61,47.55,47.57,401118.0,46.7807,46.7807,46.7218,46.7414,401118.0
2024-11-25 15:00:00,47.56,47.69,47.53,47.69,1094176.0,46.7316,46.8593,46.7021,46.8593,1094176.0
2024-11-25 15:10:00,47.69,47.7,47.66,47.66,574955.0,46.8593,46.8692,46.8299,46.8299,574955.0
2024-11-25 15:20:00,47.66,47.7,47.65,47.67,1487831.0,46.8299,46.8692,46.82,46.8397,1487831.0
2024-11-25 15:30:00,47.67,47.73,47.66,47.73,919366.0,46.8397,46.8986,46.8299,46.8986,919366.0
2024-11-25 15:40:00,47.73,47.74,47.55,47.55,1205536.0,46.8986,46.9085,46.7218,46.7218,1205536.0
2024-11-25 15:50:00,47.56,47.7,47.47,47.51,3738204.0,46.7316,46.8692,46.6432,46.6825,3738204.0
2024-11-26 09:30:00,47.51,47.52,47.21,47.32,1335805.0,46.6825,46.6923,46.3877,46.4958,1335805.0
2024-11-26 09:40:00,47.33,47.39,47.26,47.34,648500.0,46.5056,46.5646,46.4368,46.5154,648500.0
2024-11-26 09:50:00,47.34,47.57,47.3,47.53,590483.0,46.5154,46.7414,46.4761,46.7021,590483.0
2024-11-26 10:00:00,47.54,47.57,47.32,47.38,524830.0,46.7119,46.7414,46.4958,46.5547,524830.0
2024-11-26 10:10:00,47.38,47.47,47.36,47.43,531247.0,46.5547,46.6432,46.5351,46.6039,531247.0
2024-11-26 10:20:00,47.43,47.51,47.37,47.42,446655.0,46.6039,46.6825,46.5449,46.594,446655.0
2024-11-26 10:30:00,47.42,47.42,47.34,47.38,309932.0,46.594,46.594,46.5154,46.5547,309932.0
2024-11-26 10:40:00,47.38,47.49,47.37,47.44,255478.0,46.5547,46.6628,46.5449,46.6137,255478.0
2024-11-26 10:50:00,47.43,47.53,47.43,47.49,292197.0,46.6039,46.7021,46.6039,46.6628,292197.0
2024-11-26 11:00:00,47.49,47.53,47.48,47.51,277736.0,46.6628,46.7021,46.653,46.6825,277736.0
2024-11-26 11:10:00,47.5,47.51,47.46,47.51,342631.0,46.6726,46.6825,46.6333,46.6825,342631.0
2024-11-26 11:20:00,47.51,47.56,47.49,47.55,291496.0,46.6825,46.7316,46.6628,46.7218,291496.0
2024-11-26 11:30:00,47.55,47.56,47.51,47.53,280416.0,46.7218,46.7316,46.6825,46.7021,280416.0
2024-11-26 11:40:00,47.52,47.57,47.48,47.52,441385.0,46.6923,46.7414,46.653,46.6923,441385.0
2024-11-26 11:50:00,47.53,47.55,47.45,47.46,387539.0,46.7021,46.7218,46.6235,46.6333,387539.0
2024-11-26 12:00:00,47.46,47.51,47.4,47.5,311089.0,46.6333,46.6825,46.5744,46.6726,311089.0
2024-11-26 12:10:00,47.5,47.55,47.47,47.53,255435.0,46.6726,46.7218,46.6432,46.7021,255435.0
2024-11-26 12:20:00,47.54,47.58,47.53,47.55,308046.0,46.7119,46.7512,46.7021,46.7218,308046.0
2024-11-26 12:30:00,47.54,47.57,47.54,47.57,246610.0,46.7119,46.7414,46.7119,46.7414,246610.0
2024-11-26 12:40:00,47.57,47.58,47.55,47.55,378003.0,46.7414,46.7512,46.7218,46.7218,378003.0
2024-11-26 12:50:00,47.55,47.59,47.54,47.59,426964.0,46.7218,46.7611,46.7119,46.7611,426964.0
2024-11-26 13:00:00,47.59,47.6,47.54,47.6,270417.0,46.7611,46.7709,46.7119,46.7709,270417.0
2024-11-26 13:10:00,47.59,47.65,47.59,47.65,279429.0,46.7611,46.82,46.7611,46.82,279429.0
2024-11-26 13:20:00,47.65,47.71,47.64,47.67,428819.0,46.82,46.879,46.8102,46.8397,428819.0
2024-11-26 13:30:00,47.68,47.68,47.62,47.65,219701.0,46.8495,46.8495,46.7905,46.82,219701.0
2024-11-26 13:40:00,47.65,47.7,47.64,47.68,302087.0,46.82,46.8692,46.8102,46.8495,302087.0
2024-11-26 13:50:00,47.68,47.68,47.64,47.66,265084.0,46.8495,46.8495,46.8102,46.8299,265084.0
2024-11-26 14:00:00,47.66,47.68,47.61,47.62,351599.0,46.8299,46.8495,46.7807,46.7905,351599.0
2024-11-26 14:10:00,47.62,47.7,47.61,47.68,335274.0,46.7905,46.8692,46.7807,46.8495,335274.0
2024-11-26 14:20:00,47.68,47.75,47.65,47.75,361839.0,46.8495,46.9183,46.82,46.9183,361839.0
2024-11-26 14:30:00,47.75,47.76,47.72,47.75,383891.0,46.9183,46.9281,46.8888,46.9183,383891.0
2024-11-26 14:40:00,47.75,47.8,47.73,47.8,345980.0,46.9183,46.9674,46.8986,46.9674,345980.0
2024-11-26 14:50:00,47.79,47.79,47.75,47.77,290587.0,46.9576,46.9576,46.9183,46.9379,290587.0
2024-11-26 15:00:00,47.77,47.81,47.76,47.81,373113.0,46.9379,46.9772,46.9281,46.9772,373113.0
2024-11-26 15:10:00,47.81,47.84,47.77,47.78,1168940.0,46.9772,47.0067,46.9379,46.9478,1168940.0
2024-11-26 15:20:00,47.78,47.78,47.72,47.73,387797.0,46.9478,46.9478,46.8888,46.8986,387797.0
2024-11-26 15:30:00,47.73,47.78,47.71,47.73,627426.0,46.8986,46.9478,46.879,46.8986,627426.0
2024-11-26 15:40:00,47.73,47.8,47.73,47.78,661576.0,46.8986,46.9674,46.8986,46.9478,661576.0
2024-11-26 15:50:00,47.78,47.8,47.69,47.74,2358113.0,46.9478,46.9674,46.8593,46.9085,2358113.0
2024-11-27 09:30:00,47.82,47.98,47.7,47.82,1365541.0,46.9871,47.1443,46.8692,46.9871,1365541.0
2024-11-27 09:40:00,47.83,47.92,47.82,47.9,417838.0,46.9969,47.0853,46.9871,47.0657,417838.0
2024-11-27 09:50:00,47.9,47.97,47.87,47.88,551082.0,47.0657,47.1345,47.0362,47.046,551082.0
2024-11-27 10:00:00,47.87,47.94,47.84,47.91,557494.0,47.0362,47.105,47.0067,47.0755,557494.0
2024-11-27 10:10:00,47.91,47.92,47.87,47.91,304223.0,47.0755,47.0853,47.0362,47.0755,304223.0
2024-11-27 10:20:00,47.91,47.92,47.86,47.88,784266.0,47.0755,47.0853,47.0264,47.046,784266.0
2024-11-27 10:30:00,47.88,47.89,47.81,47.86,564180.0,47.046,47.0558,46.9772,47.0264,564180.0
2024-11-27 10:40:00,47.86,47.9,47.84,47.86,363572.0,47.0264,47.0657,47.0067,47.0264,363572.0
2024-11-27 10:50:00,47.86,47.9,47.83,47.85,421328.0,47.0264,47.0657,46.9969,47.0165,421328.0
2024-11-27 11:00:00,47.84,47.88,47.83,47.88,300924.0,47.0067,47.046,46.9969,47.046,300924.0
2024-11-27 11:10:00,47.88,47.88,47.83,47.87,237160.0,47.046,47.046,46.9969,47.0362,237160.0
2024-11-27 11:20:00,47.88,47.88,47.81,47.81,208109.0,47.046,47.046,46.9772,46.9772,208109.0
2024-11-27 11:30:00,47.81,47.89,47.8,47.89,480827.0,46.9772,47.0558,46.9674,47.0558,480827.0
2024-11-27 11:40:00,47.89,47.9,47.84,47.85,378383.0,47.0558,47.0657,47.0067,47.0165,378383.0
2024-11-27 11:50:00,47.86,47.87,47.76,47.77,425515.0,47.0264,47.0362,46.9281,46.9379,425515.0
2024-11-27 12:00:00,47.77,47.77,47.65,47.69,553916.0,46.9379,46.9379,46.82,46.8593,553916.0
2024-11-27 12:10:00,47.69,47.74,47.67,47.71,332521.0,46.8593,46.9085,46.8397,46.879,332521.0
2024-11-27 12:20:00,47.71,47.74,47.66,47.73,177092.0,46.879,46.9085,46.8299,46.8986,177092.0
2024-11-27 12:30:00,47.73,47.78,47.72,47.78,367473.0,46.8986,46.9478,46.8888,46.9478,367473.0
2024-11-27 12:40:00,47.78,47.8,47.75,47.79,438377.0,46.9478,46.9674,46.9183,46.9576,438377.0
2024-11-27 12:50:00,47.79,47.82,47.78,47.82,328230.0,46.9576,46.9871,46.9478,46.9871,328230.0
2024-11-27 13:00:00,47.81,47.82,47.79,47.8,140153.0,46.9772,46.9871,46.9576,46.9674,140153.0
2024-11-27 13:10:00,47.8,47.81,47.77,47.78,257331.0,46.9674,46.9772,46.9379,46.9478,257331.0
2024-11-27 13:20:00,47.78,47.81,47.77,47.8,315842.0,46.9478,46.9772,46.9379,46.9674,315842.0
2024-11-27 13:30:00,47.79,47.82,47.77,47.77,275698.0,46.9576,46.9871,46.9379,46.9379,275698.0
2024-11-27 13:40:00,47.78,47.81,47.74,47.78,317703.0,46.9478,46.9772,46.9085,46.9478,317703.0
2024-11-27 13:50:00,47.78,47.82,47.77,47.8,275803.0,46.9478,46.9871,46.9379,46.9674,275803.0
2024-11-27 14:00:00,47.8,47.82,47.79,47.81,345974.0,46.9674,46.9871,46.9576,46.9772,345974.0
2024-11-27 14:10:00,47.8,47.81,47.74,47.76,252595.0,46.9674,46.9772,46.9085,46.9281,252595.0
2024-11-27 14:20:00,47.76,47.76,47.72,47.73,157788.0,46.9281,46.9281,46.8888,46.8986,157788.0
2024-11-27 14:30:00,47.74,47.75,47.68,47.73,259587.0,46.9085,46.9183,46.8495,46.8986,259587.0
2024-11-27 14:40:00,47.73,47.73,47.67,47.67,226239.0,46.8986,46.8986,46.8397,46.8397,226239.0
2024-11-27 14:50:00,47.68,47.71,47.66,47.67,206038.0,46.8495,46.879,46.8299,46.8397,206038.0
2024-11-27 15:00:00,47.67,47.72,47.65,47.69,321879.0,46.8397,46.8888,46.82,46.8593,321879.0
2024-11-27 15:10:00,47.68,47.69,47.66,47.68,258097.0,46.8495,46.8593,46.8299,46.8495,258097.0
2024-11-27 15:20:00,47.69,47.73,47.66,47.73,240162.0,46.8593,46.8986,46.8299,46.8986,240162.0
2024-11-27 15:30:00,47.73,47.74,47.68,47.7,347064.0,46.8986,46.9085,46.8495,46.8692,347064.0
2024-11-27 15:40:00,47.7,47.75,47.67,47.73,328312.0,46.8692,46.9183,46.8397,46.8986,328312.0
2024-11-27 15:50:00,47.73,47.78,47.72,47.76,1262036.0,46.8986,46.9478,46.8888,46.9281,1262036.0
2024-11-29 09:30:00,47.8,48.08,47.8,47.89,1623117.0,46.9674,47.2425,46.9674,47.0558,1623117.0
2024-11-29 09:40:00,47.89,47.9,47.81,47.87,380347.0,47.0558,47.0657,46.9772,47.0362,380347.0
2024-11-29 09:50:00,47.87,47.9,47.7,47.73,614193.0,47.0362,47.0657,46.8692,46.8986,614193.0
2024-11-29 10:00:00,47.73,47.94,47.72,47.89,734988.0,46.8986,47.105,46.8888,47.0558,734988.0
2024-11-29 10:10:00,47.89,47.96,47.87,47.88,467619.0,47.0558,47.1246,47.0362,47.046,467619.0
2024-11-29 10:20:00,47.89,47.91,47.85,47.87,307672.0,47.0558,47.0755,47.0165,47.0362,307672.0
2024-11-29 10:30:00,47.87,47.88,47.78,47.8,447932.0,47.0362,47.046,46.9478,46.9674,447932.0
2024-11-29 10:40:00,47.8,47.87,47.77,47.86,406016.0,46.9674,47.0362,46.9379,47.0264,406016.0
2024-11-29 10:50:00,47.87,47.93,47.85,47.89,358020.0,47.0362,47.0951,47.0165,47.0558,358020.0
2024-11-29 11:00:00,47.89,47.9,47.86,47.87,354692.0,47.0558,47.0657,47.0264,47.0362,354692.0
2024-11-29 11:10:00,47.88,47.88,47.81,47.81,578183.0,47.046,47.046,46.9772,46.9772,578183.0
2024-11-29 11:20:00,47.81,47.87,47.8,47.84,421595.0,46.9772,47.0362,46.9674,47.0067,421595.0
2024-11-29 11:30:00,47.84,47.87,47.81,47.81,316544.0,47.0067,47.0362,46.9772,46.9772,316544.0
2024-11-29 11:40:00,47.82,47.84,47.8,47.84,345177.0,46.9871,47.0067,46.9674,47.0067,345177.0
2024-11-29 11:50:00,47.84,47.86,47.79,47.79,455987.0,47.0067,47.0264,46.9576,46.9576,455987.0
2024-11-29 12:00:00,47.8,47.84,47.78,47.84,537001.0,46.9674,47.0067,46.9478,47.0067,537001.0
2024-11-29 12:10:00,47.83,47.85,47.79,47.84,503873.0,46.9969,47.0165,46.9576,47.0067,503873.0
2024-11-29 12:20:00,47.84,47.84,47.78,47.78,613405.0,47.0067,47.0067,46.9478,46.9478,613405.0
2024-11-29 12:30:00,47.78,47.84,47.77,47.8,484334.0,46.9478,47.0067,46.9379,46.9674,484334.0
2024-11-29 12:40:00,47.8,47.85,47.79,47.8,474886.0,46.9674,47.0165,46.9576,46.9674,474886.0
2024-11-29 12:50:00,47.8,47.8,47.5,47.53,3188304.0,46.9674,46.9674,46.6726,46.7021,3188304.0
2024-12-02 09:30:00,47.74,47.82,47.46,47.48,1344376.0,46.9085,46.9871,46.6333,46.653,1344376.0
2024-12-02 09:40:00,47.48,47.6,47.39,47.53,747274.0,46.653,46.7709,46.5646,46.7021,747274.0
2024-12-02 09:50:00,47.54,47.54,47.29,47.35,1654315.0,46.7119,46.7119,46.4663,46.5253,1654315.0
2024-12-02 10:00:00,47.35,47.37,47.18,47.22,683778.0,46.5253,46.5449,46.3582,46.3975,683778.0
2024-12-02 10:10:00,47.21,47.24,47.17,47.18,303695.0,46.3877,46.4172,46.3484,46.3582,303695.0
2024-12-02 10:20:00,47.18,47.22,47.14,47.17,346515.0,46.3582,46.3975,46.3189,46.3484,346515.0
2024-12-02 10:30:00,47.17,47.23,47.04,47.06,535575.0,46.3484,46.4073,46.2207,46.2403,535575.0
2024-12-02 10:40:00,47.07,47.15,46.99,47.03,502411.0,46.2501,46.3287,46.1715,46.2108,502411.0
2024-12-02 10:50:00,47.04,47.06,46.93,46.96,604794.0,46.2207,46.2403,46.1126,46.142,604794.0
2024-12-02 11:00:00,46.95,46.97,46.85,46.94,745139.0,46.1322,46.1519,46.034,46.1224,745139.0
2024-12-02 11:10:00,46.94,47.04,46.94,47.03,400190.0,46.1224,46.2207,46.1224,46.2108,400190.0
2024-12-02 11:20:00,47.04,47.14,47.02,47.11,427640.0,46.2207,46.3189,46.201,46.2894,427640.0
2024-12-02 11:30:00,47.11,47.18,47.05,47.06,509755.0,46.2894,46.3582,46.2305,46.2403,509755.0
2024-12-02 11:40:00,47.07,47.17,47.05,47.13,670185.0,46.2501,46.3484,46.2305,46.3091,670185.0
2024-12-02 11:50:00,47.14,47.19,47.05,47.05,555900.0,46.3189,46.368,46.2305,46.2305,555900.0
2024-12-02 12:00:00,47.05,47.13,47.04,47.12,451856.0,46.2305,46.3091,46.2207,46.2993,451856.0
2024-12-02 12:10:00,47.12,47.15,47.06,47.08,538569.0,46.2993,46.3287,46.2403,46.26,538569.0
2024-12-02 12:20:00,47.08,47.1,47.01,47.01,431922.0,46.26,46.2796,46.1912,46.1912,431922.0
2024-12-02 12:30:00,47.01,47.05,47.0,47.04,271601.0,46.1912,46.2305,46.1813,46.2207,271601.0
2024-12-02 12:40:00,47.03,47.11,47.02,47.08,287964.0,46.2108,46.2894,46.201,46.26,287964.0
2024-12-02 12:50:00,47.08,47.2,47.05,47.2,817427.0,46.26,46.3779,46.2305,46.3779,817427.0
2024-12-02 13:00:00,47.2,47.29,47.18,47.27,387510.0,46.3779,46.4663,46.3582,46.4466,387510.0
2024-12-02 13:10:00,47.27,47.32,47.25,47.32,446922.0,46.4466,46.4958,46.427,46.4958,446922.0
2024-12-02 13:20:00,47.32,47.32,47.28,47.32,322659.0,46.4958,46.4958,46.4565,46.4958,322659.0
2024-12-02 13:30:00,47.32,47.33,47.26,47.27,316450.0,46.4958,46.5056,46.4368,46.4466,316450.0
2024-12-02 13:40:00,47.26,47.28,47.19,47.26,357190.0,46.4368,46.4565,46.368,46.4368,357190.0
2024-12-02 13:50:00,47.26,47.28,47.24,47.24,242873.0,46.4368,46.4565,46.4172,46.4172,242873.0
2024-12-02 14:00:00,47.24,47.26,47.19,47.21,229637.0,46.4172,46.4368,46.368,46.3877,229637.0
2024-12-02 14:10:00,47.2,47.23,47.16,47.18,281273.0,46.3779,46.4073,46.3386,46.3582,281273.0
2024-12-02 14:20:00,47.19,47.25,47.16,47.23,367757.0,46.368,46.427,46.3386,46.4073,367757.0
2024-12-02 14:30:00,47.23,47.28,47.22,47.27,391112.0,46.4073,46.4565,46.3975,46.4466,391112.0
2024-12-02 14:40:00,47.28,47.28,47.15,47.19,494895.0,46.4565,46.4565,46.3287,46.368,494895.0
2024-12-02 14:50:00,47.19,47.22,47.16,47.2,504278.0,46.368,46.3975,46.3386,46.3779,504278.0
2024-12-02 15:00:00,47.21,47.23,47.16,47.18,470009.0,46.3877,46.4073,46.3386,46.3582,470009.0
2024-12-02 15:10:00,47.18,47.21,47.15,47.18,546977.0,46.3582,46.3877,46.3287,46.3582,546977.0
2024-12-02 15:20:00,47.18,47.21,47.16,47.18,513072.0,46.3582,46.3877,46.3386,46.3582,513072.0
2024-12-02 15:30:00,47.17,47.2,47.13,47.19,1027259.0,46.3484,46.3779,46.3091,46.368,1027259.0
2024-12-02 15:40:00,47.2,47.2,47.06,47.06,1338232.0,46.3779,46.3779,46.2403,46.2403,1338232.0
2024-12-02 15:50:00,47.06,47.14,46.99,47.03,2905650.0,46.2403,46.3189,46.1715,46.2108,2905650.0
2024-12-03 09:30:00,47.37,47.48,47.18,47.28,1604383.0,46.5449,46.653,46.3582,46.4565,1604383.0
2024-12-03 09:40:00,47.27,47.31,47.11,47.14,864595.0,46.4466,46.4859,46.2894,46.3189,864595.0
2024-12-03 09:50:00,47.15,47.17,47.05,47.13,753973.0,46.3287,46.3484,46.2305,46.3091,753973.0
2024-12-03 10:00:00,47.14,47.15,47.0,47.05,711728.0,46.3189,46.3287,46.1813,46.2305,711728.0
2024-12-03 10:10:00,47.04,47.07,46.97,47.05,773849.0,46.2207,46.2501,46.1519,46.2305,773849.0
2024-12-03 10:20:00,47.05,47.05,46.84,46.85,380828.0,46.2305,46.2305,46.0241,46.034,380828.0
2024-12-03 10:30:00,46.84,46.87,46.73,46.77,490311.0,46.0241,46.0536,45.9161,45.9554,490311.0
2024-12-03 10:40:00,46.77,46.83,46.66,46.82,557610.0,45.9554,46.0143,45.8473,46.0045,557610.0
2024-12-03 10:50:00,46.81,46.89,46.79,46.79,212716.0,45.9947,46.0733,45.975,45.975,212716.0
2024-12-03 11:00:00,46.79,46.83,46.73,46.75,245744.0,45.975,46.0143,45.9161,45.9357,245744.0
2024-12-03 11:10:00,46.75,46.76,46.66,46.73,385682.0,45.9357,45.9455,45.8473,45.9161,385682.0
2024-12-03 11:20:00,46.73,46.75,46.7,46.72,524566.0,45.9161,45.9357,45.8866,45.9062,524566.0
2024-12-03 11:30:00,46.71,46.73,46.65,46.67,353589.0,45.8964,45.9161,45.8374,45.8571,353589.0
2024-12-03 11:40:00,46.68,46.73,46.67,46.73,299339.0,45.8669,45.9161,45.8571,45.9161,299339.0
2024-12-03 11:50:00,46.73,46.73,46.69,46.72,251711.0,45.9161,45.9161,45.8767,45.9062,251711.0
2024-12-03 12:00:00,46.71,46.9,46.71,46.9,335183.0,45.8964,46.0831,45.8964,46.0831,335183.0
2024-12-03 12:10:00,46.9,46.92,46.85,46.89,315705.0,46.0831,46.1027,46.034,46.0733,315705.0
2024-12-03 12:20:00,46.9,46.93,46.85,46.86,264129.0,46.0831,46.1126,46.034,46.0438,264129.0
2024-12-03 12:30:00,46.87,46.88,46.84,46.87,246869.0,46.0536,46.0634,46.0241,46.0536,246869.0
2024-12-03 12:40:00,46.87,46.92,46.87,46.89,226045.0,46.0536,46.1027,46.0536,46.0733,226045.0
2024-12-03 12:50:00,46.89,47.0,46.89,46.98,466704.0,46.0733,46.1813,46.0733,46.1617,466704.0
2024-12-03 13:00:00,46.98,47.01,46.95,46.97,528191.0,46.1617,46.1912,46.1322,46.1519,528191.0
2024-12-03 13:10:00,46.96,46.99,46.91,46.93,495395.0,46.142,46.1715,46.0929,46.1126,495395.0
2024-12-03 13:20:00,46.93,46.97,46.92,46.96,375801.0,46.1126,46.1519,46.1027,46.142,375801.0
2024-12-03 13:30:00,46.96,46.96,46.89,46.91,357550.0,46.142,46.142,46.0733,46.0929,357550.0
2024-12-03 13:40:00,46.91,46.91,46.87,46.91,426180.0,46.0929,46.0929,46.0536,46.0929,426180.0
2024-12-03 13:50:00,46.91,46.94,46.89,46.94,206881.0,46.0929,46.1224,46.0733,46.1224,206881.0
2024-12-03 14:00:00,46.94,46.94,46.86,46.89,399841.0,46.1224,46.1224,46.0438,46.0733,399841.0
2024-12-03 14:10:00,46.88,46.91,46.87,46.9,272010.0,46.0634,46.0929,46.0536,46.0831,272010.0
2024-12-03 14:20:00,46.89,46.95,46.86,46.91,444469.0,46.0733,46.1322,46.0438,46.0929,444469.0
2024-12-03 14:30:00,46.91,46.94,46.86,46.88,238132.0,46.0929,46.1224,46.0438,46.0634,238132.0
2024-12-03 14:40:00,46.88,46.89,46.81,46.82,339079.0,46.0634,46.0733,45.9947,46.0045,339079.0
2024-12-03 14:50:00,46.81,46.85,46.8,46.81,336403.0,45.9947,46.034,45.9848,45.9947,336403.0
2024-12-03 15:00:00,46.82,46.82,46.77,46.79,279368.0,46.0045,46.0045,45.9554,45.975,279368.0
2024-12-03 15:10:00,46.79,46.81,46.78,46.78,331539.0,45.975,45.9947,45.9652,45.9652,331539.0
2024-12-03 15:20:00,46.79,46.84,46.78,46.82,469298.0,45.975,46.0241,45.9652,46.0045,469298.0
2024-12-03 15:30:00,46.81,46.84,46.78,46.83,596535.0,45.9947,46.0241,45.9652,46.0143,596535.0
2024-12-03 15:40:00,46.84,46.84,46.7,46.77,826933.0,46.0241,46.0241,45.8866,45.9554,826933.0
2024-12-03 15:50:00,46.77,46.85,46.75,46.8,3611987.0,45.9554,46.034,45.9357,45.9848,3611987.0
2024-12-04 09:30:00,46.69,46.78,46.44,46.59,1149637.0,45.8767,45.9652,45.6311,45.7785,1149637.0
2024-12-04 09:40:00,46.59,46.62,46.41,46.49,529819.0,45.7785,45.808,45.6016,45.6802,529819.0
2024-12-04 09:50:00,46.49,46.61,46.47,46.59,377769.0,45.6802,45.7981,45.6606,45.7785,377769.0
2024-12-04 10:00:00,46.58,46.64,46.44,46.45,521530.0,45.7687,45.8276,45.6311,45.6409,521530.0
2024-12-04 10:10:00,46.45,46.46,46.2,46.25,728969.0,45.6409,45.6508,45.3953,45.4444,728969.0
2024-12-04 10:20:00,46.25,46.35,46.24,46.27,466090.0,45.4444,45.5427,45.4346,45.4641,466090.0
2024-12-04 10:30:00,46.27,46.32,46.22,46.25,377304.0,45.4641,45.5132,45.4149,45.4444,377304.0
2024-12-04 10:40:00,46.24,46.28,46.15,46.16,410208.0,45.4346,45.4739,45.3462,45.356,410208.0
2024-12-04 10:50:00,46.16,46.28,46.13,46.28,379411.0,45.356,45.4739,45.3265,45.4739,379411.0
2024-12-04 11:00:00,46.27,46.3,46.24,46.24,590142.0,45.4641,45.4935,45.4346,45.4346,590142.0
2024-12-04 11:10:00,46.25,46.27,46.18,46.27,373266.0,45.4444,45.4641,45.3756,45.4641,373266.0
2024-12-04 11:20:00,46.27,46.3,46.18,46.19,302305.0,45.4641,45.4935,45.3756,45.3855,302305.0
2024-12-04 11:30:00,46.19,46.34,46.18,46.29,298557.0,45.3855,45.5328,45.3756,45.4837,298557.0
2024-12-04 11:40:00,46.29,46.31,46.22,46.27,228314.0,45.4837,45.5034,45.4149,45.4641,228314.0
2024-12-04 11:50:00,46.27,46.31,46.16,46.19,264000.0,45.4641,45.5034,45.356,45.3855,264000.0
2024-12-04 12:00:00,46.19,46.21,46.15,46.19,191362.0,45.3855,45.4051,45.3462,45.3855,191362.0
2024-12-04 12:10:00,46.19,46.2,46.16,46.2,412379.0,45.3855,45.3953,45.356,45.3953,412379.0
2024-12-04 12:20:00,46.2,46.2,46.15,46.19,297712.0,45.3953,45.3953,45.3462,45.3855,297712.0
2024-12-04 12:30:00,46.18,46.32,46.18,46.3,412670.0,45.3756,45.5132,45.3756,45.4935,412670.0
2024-12-04 12:40:00,46.3,46.31,46.25,46.29,185275.0,45.4935,45.5034,45.4444,45.4837,185275.0
2024-12-04 12:50:00,46.28,46.32,46.25,46.3,481731.0,45.4739,45.5132,45.4444,45.4935,481731.0
2024-12-04 13:00:00,46.3,46.32,46.26,46.28,265744.0,45.4935,45.5132,45.4542,45.4739,265744.0
2024-12-04 13:10:00,46.29,46.36,46.29,46.29,365549.0,45.4837,45.5525,45.4837,45.4837,365549.0
2024-12-04 13:20:00,46.29,46.31,46.27,46.28,170315.0,45.4837,45.5034,45.4641,45.4739,170315.0
2024-12-04 13:30:00,46.27,46.27,46.19,46.24,237949.0,45.4641,45.4641,45.3855,45.4346,237949.0
2024-12-04 13:40:00,46.25,46.26,46.2,46.25,228915.0,45.4444,45.4542,45.3953,45.4444,228915.0
2024-12-04 13:50:00,46.26,46.3,46.23,46.24,364957.0,45.4542,45.4935,45.4248,45.4346,364957.0
2024-12-04 14:00:00,46.23,46.29,46.21,46.28,448078.0,45.4248,45.4837,45.4051,45.4739,448078.0
2024-12-04 14:10:00,46.28,46.35,46.27,46.34,283557.0,45.4739,45.5427,45.4641,45.5328,283557.0
2024-12-04 14:20:00,46.34,46.36,46.31,46.34,238420.0,45.5328,45.5525,45.5034,45.5328,238420.0
2024-12-04 14:30:00,46.34,46.39,46.32,46.38,262489.0,45.5328,45.582,45.5132,45.5721,262489.0
2024-12-04 14:40:00,46.39,46.41,46.37,46.38,199148.0,45.582,45.6016,45.5623,45.5721,199148.0
2024-12-04 14:50:00,46.38,46.39,46.35,46.36,264146.0,45.5721,45.582,45.5427,45.5525,264146.0
2024-12-04 15:00:00,46.37,46.46,46.36,46.45,390627.0,45.5623,45.6508,45.5525,45.6409,390627.0
2024-12-04 15:10:00,46.45,46.48,46.44,46.47,301677.0,45.6409,45.6704,45.6311,45.6606,301677.0
2024-12-04 15:20:00,46.47,46.49,46.45,46.46,422723.0,45.6606,45.6802,45.6409,45.6508,422723.0
2024-12-04 15:30:00,46.46,46.48,46.44,46.46,496341.0,45.6508,45.6704,45.6311,45.6508,496341.0
2024-12-04 15:40:00,46.46,46.48,46.43,46.47,523906.0,45.6508,45.6704,45.6213,45.6606,523906.0
2024-12-04 15:50:00,46.46,46.47,46.33,46.37,1703969.0,45.6508,45.6606,45.523,45.5623,1703969.0
2024-12-05 09:30:00,46.56,46.7,46.5,46.54,1079295.0,45.749,45.8866,45.6901,45.7294,1079295.0
2024-12-05 09:40:00,46.54,46.72,46.5,46.69,630120.0,45.7294,45.9062,45.6901,45.8767,630120.0
2024-12-05 09:50:00,46.69,47.01,46.68,47.0,901491.0,45.8767,46.1912,45.8669,46.1813,901491.0
2024-12-05 10:00:00,47.0,47.08,46.91,46.92,594047.0,46.1813,46.26,46.0929,46.1027,594047.0
2024-12-05 10:10:00,46.92,47.02,46.89,47.01,618033.0,46.1027,46.201,46.0733,46.1912,618033.0
2024-12-05 10:20:00,47.02,47.02,46.94,46.98,513473.0,46.201,46.201,46.1224,46.1617,513473.0
2024-12-05 10:30:00,46.98,47.19,46.97,47.07,1217801.0,46.1617,46.368,46.1519,46.2501,1217801.0
2024-12-05 10:40:00,47.08,47.21,47.04,47.21,537177.0,46.26,46.3877,46.2207,46.3877,537177.0
2024-12-05 10:50:00,47.2,47.22,47.01,47.03,369666.0,46.3779,46.3975,46.1912,46.2108,369666.0
2024-12-05 11:00:00,47.02,47.07,47.0,47.05,294137.0,46.201,46.2501,46.1813,46.2305,294137.0
2024-12-05 11:10:00,47.06,47.17,47.03,47.15,656125.0,46.2403,46.3484,46.2108,46.3287,656125.0
2024-12-05 11:20:00,47.15,47.24,47.1,47.23,382212.0,46.3287,46.4172,46.2796,46.4073,382212.0
2024-12-05 11:30:00,47.23,47.23,47.05,47.12,329110.0,46.4073,46.4073,46.2305,46.2993,329110.0
2024-12-05 11:40:00,47.12,47.14,47.1,47.1,303626.0,46.2993,46.3189,46.2796,46.2796,303626.0
2024-12-05 11:50:00,47.11,47.14,47.09,47.11,247000.0,46.2894,46.3189,46.2698,46.2894,247000.0
2024-12-05 12:00:00,47.11,47.12,47.03,47.05,323183.0,46.2894,46.2993,46.2108,46.2305,323183.0
2024-12-05 12:10:00,47.05,47.07,47.02,47.02,276940.0,46.2305,46.2501,46.201,46.201,276940.0
2024-12-05 12:20:00,47.03,47.07,47.03,47.05,288304.0,46.2108,46.2501,46.2108,46.2305,288304.0
2024-12-05 12:30:00,47.05,47.06,46.99,47.0,230779.0,46.2305,46.2403,46.1715,46.1813,230779.0
2024-12-05 12:40:00,47.0,47.08,46.99,47.06,236948.0,46.1813,46.26,46.1715,46.2403,236948.0
2024-12-05 12:50:00,47.05,47.12,47.05,47.11,180838.0,46.2305,46.2993,46.2305,46.2894,180838.0
2024-12-05 13:00:00,47.11,47.13,47.08,47.09,156126.0,46.2894,46.3091,46.26,46.2698,156126.0
2024-12-05 13:10:00,47.09,47.11,47.05,47.05,279665.0,46.2698,46.2894,46.2305,46.2305,279665.0
2024-12-05 13:20:00,47.05,47.08,46.98,47.08,316224.0,46.2305,46.26,46.1617,46.26,316224.0
2024-12-05 13:30:00,47.07,47.09,47.03,47.08,181686.0,46.2501,46.2698,46.2108,46.26,181686.0
2024-12-05 13:40:00,47.08,47.16,47.08,47.11,354199.0,46.26,46.3386,46.26,46.2894,354199.0
2024-12-05 13:50:00,47.1,47.16,47.08,47.15,219900.0,46.2796,46.3386,46.26,46.3287,219900.0
2024-12-05 14:00:00,47.15,47.19,47.1,47.18,200775.0,46.3287,46.368,46.2796,46.3582,200775.0
2024-12-05 14:10:00,47.17,47.18,47.13,47.16,196644.0,46.3484,46.3582,46.3091,46.3386,196644.0
2024-12-05 14:20:00,47.17,47.19,47.13,47.13,213705.0,46.3484,46.368,46.3091,46.3091,213705.0
2024-12-05 14:30:00,47.13,47.18,47.11,47.17,421761.0,46.3091,46.3582,46.2894,46.3484,421761.0
2024-12-05 14:40:00,47.18,47.2,47.14,47.18,293168.0,46.3582,46.3779,46.3189,46.3582,293168.0
2024-12-05 14:50:00,47.18,47.22,47.15,47.18,512550.0,46.3582,46.3975,46.3287,46.3582,512550.0
2024-12-05 15:00:00,47.18,47.18,47.07,47.11,404060.0,46.3582,46.3582,46.2501,46.2894,404060.0
2024-12-05 15:10:00,47.11,47.12,47.08,47.12,310314.0,46.2894,46.2993,46.26,46.2993,310314.0
2024-12-05 15:20:00,47.12,47.14,47.09,47.13,380129.0,46.2993,46.3189,46.2698,46.3091,380129.0
2024-12-05 15:30:00,47.13,47.17,47.07,47.16,395658.0,46.3091,46.3484,46.2501,46.3386,395658.0
2024-12-05 15:40:00,47.16,47.17,47.04,47.08,815233.0,46.3386,46.3484,46.2207,46.26,815233.0
2024-12-05 15:50:00,47.07,47.08,46.96,46.99,2742479.0,46.2501,46.26,46.142,46.1715,2742479.0
2024-12-06 09:30:00,47.06,47.06,46.72,46.91,1316108.0,46.4975,46.4975,46.1615,46.3493,1316108.0
2024-12-06 09:40:00,46.91,46.93,46.67,46.75,626604.0,46.3493,46.369,46.1121,46.1912,626604.0
2024-12-06 09:50:00,46.75,46.77,46.61,46.73,571703.0,46.1912,46.2109,46.0528,46.1714,571703.0
2024-12-06 10:00:00,46.72,46.73,46.54,46.66,462740.0,46.1615,46.1714,45.9837,46.1022,462740.0
2024-12-06 10:10:00,46.66,46.67,46.4,46.48,568144.0,46.1022,46.1121,45.8454,45.9244,568144.0
2024-12-06 10:20:00,46.48,46.58,46.45,46.53,427027.0,45.9244,46.0232,45.8948,45.9738,427027.0
2024-12-06 10:30:00,46.53,46.6,46.42,46.59,350312.0,45.9738,46.043,45.8651,46.0331,350312.0
2024-12-06 10:40:00,46.59,46.63,46.55,46.58,543278.0,46.0331,46.0726,45.9936,46.0232,543278.0
2024-12-06 10:50:00,46.58,46.71,46.57,46.69,485891.0,46.0232,46.1517,46.0133,46.1319,485891.0
2024-12-06 11:00:00,46.68,46.72,46.64,46.65,517017.0,46.122,46.1615,46.0825,46.0924,517017.0
2024-12-06 11:10:00,46.65,46.66,46.57,46.59,407094.0,46.0924,46.1022,46.0133,46.0331,407094.0
2024-12-06 11:20:00,46.59,46.65,46.57,46.59,453082.0,46.0331,46.0924,46.0133,46.0331,453082.0
2024-12-06 11:30:00,46.59,46.61,46.56,46.58,141568.0,46.0331,46.0528,46.0034,46.0232,141568.0
2024-12-06 11:40:00,46.59,46.65,46.58,46.64,303377.0,46.0331,46.0924,46.0232,46.0825,303377.0
2024-12-06 11:50:00,46.64,46.67,46.62,46.64,228484.0,46.0825,46.1121,46.0627,46.0825,228484.0
2024-12-06 12:00:00,46.64,46.66,46.58,46.59,315162.0,46.0825,46.1022,46.0232,46.0331,315162.0
2024-12-06 12:10:00,46.59,46.6,46.56,46.56,426136.0,46.0331,46.043,46.0034,46.0034,426136.0
2024-12-06 12:20:00,46.57,46.59,46.55,46.57,221803.0,46.0133,46.0331,45.9936,46.0133,221803.0
2024-12-06 12:30:00,46.58,46.59,46.53,46.58,270001.0,46.0232,46.0331,45.9738,46.0232,270001.0
2024-12-06 12:40:00,46.58,46.64,46.55,46.62,612898.0,46.0232,46.0825,45.9936,46.0627,612898.0
2024-12-06 12:50:00,46.61,46.63,46.55,46.58,185856.0,46.0528,46.0726,45.9936,46.0232,185856.0
2024-12-06 13:00:00,46.57,46.66,46.57,46.65,176698.0,46.0133,46.1022,46.0133,46.0924,176698.0
2024-12-06 13:10:00,46.66,46.67,46.6,46.66,312641.0,46.1022,46.1121,46.043,46.1022,312641.0
2024-12-06 13:20:00,46.67,46.68,46.56,46.56,489447.0,46.1121,46.122,46.0034,46.0034,489447.0
2024-12-06 13:30:00,46.56,46.56,46.53,46.53,367416.0,46.0034,46.0034,45.9738,45.9738,367416.0
2024-12-06 13:40:00,46.54,46.6,46.49,46.59,202490.0,45.9837,46.043,45.9343,46.0331,202490.0
2024-12-06 13:50:00,46.59,46.65,46.58,46.59,458776.0,46.0331,46.0924,46.0232,46.0331,458776.0
2024-12-06 14:00:00,46.59,46.61,46.56,46.58,192137.0,46.0331,46.0528,46.0034,46.0232,192137.0
2024-12-06 14:10:00,46.58,46.59,46.53,46.58,264759.0,46.0232,46.0331,45.9738,46.0232,264759.0
2024-12-06 14:20:00,46.58,46.59,46.55,46.57,241752.0,46.0232,46.0331,45.9936,46.0133,241752.0
2024-12-06 14:30:00,46.56,46.59,46.54,46.57,236539.0,46.0034,46.0331,45.9837,46.0133,236539.0
2024-12-06 14:40:00,46.57,46.61,46.55,46.58,440486.0,46.0133,46.0528,45.9936,46.0232,440486.0
2024-12-06 14:50:00,46.58,46.59,46.53,46.54,478594.0,46.0232,46.0331,45.9738,45.9837,478594.0
2024-12-06 15:00:00,46.55,46.59,46.54,46.58,286804.0,45.9936,46.0331,45.9837,46.0232,286804.0
2024-12-06 15:10:00,46.59,46.6,46.55,46.57,548150.0,46.0331,46.043,45.9936,46.0133,548150.0
2024-12-06 15:20:00,46.57,46.63,46.57,46.63,293675.0,46.0133,46.0726,46.0133,46.0726,293675.0
2024-12-06 15:30:00,46.63,46.66,46.6,46.65,358696.0,46.0726,46.1022,46.043,46.0924,358696.0
2024-12-06 15:40:00,46.65,46.67,46.61,46.67,455024.0,46.0924,46.1121,46.0528,46.1121,455024.0
2024-12-06 15:50:00,46.66,46.81,46.66,46.73,2810246.0,46.1022,46.2505,46.1022,46.1714,2810246.0
2024-12-09 09:30:00,46.56,46.69,46.48,46.63,1493033.0,46.0034,46.1319,45.9244,46.0726,1493033.0
2024-12-09 09:40:00,46.63,46.74,46.53,46.73,872331.0,46.0726,46.1813,45.9738,46.1714,872331.0
2024-12-09 09:50:00,46.73,46.75,46.64,46.65,344452.0,46.1714,46.1912,46.0825,46.0924,344452.0
2024-12-09 10:00:00,46.65,46.67,46.56,46.59,366639.0,46.0924,46.1121,46.0034,46.0331,366639.0
2024-12-09 10:10:00,46.59,46.61,46.48,46.55,715492.0,46.0331,46.0528,45.9244,45.9936,715492.0
2024-12-09 10:20:00,46.55,46.56,46.39,46.46,404167.0,45.9936,46.0034,45.8355,45.9046,404167.0
2024-12-09 10:30:00,46.46,46.5,46.33,46.4,530843.0,45.9046,45.9442,45.7762,45.8454,530843.0
2024-12-09 10:40:00,46.4,46.43,46.17,46.22,541570.0,45.8454,45.875,45.6181,45.6675,541570.0
2024-12-09 10:50:00,46.21,46.25,46.14,46.16,485522.0,45.6576,45.6971,45.5885,45.6082,485522.0
2024-12-09 11:00:00,46.16,46.18,46.1,46.12,513294.0,45.6082,45.628,45.5489,45.5687,513294.0
2024-12-09 11:10:00,46.12,46.2,46.09,46.17,520782.0,45.5687,45.6477,45.5391,45.6181,520782.0
2024-12-09 11:20:00,46.17,46.24,46.15,46.21,391905.0,45.6181,45.6873,45.5983,45.6576,391905.0
2024-12-09 11:30:00,46.21,46.26,46.18,46.25,492571.0,45.6576,45.707,45.628,45.6971,492571.0
2024-12-09 11:40:00,46.25,46.38,46.24,46.35,524229.0,45.6971,45.8256,45.6873,45.796,524229.0
2024-12-09 11:50:00,46.35,46.37,46.3,46.3,335123.0,45.796,45.8157,45.7466,45.7466,335123.0
2024-12-09 12:00:00,46.3,46.3,46.18,46.19,237293.0,45.7466,45.7466,45.628,45.6379,237293.0
2024-12-09 12:10:00,46.18,46.23,46.16,46.23,347599.0,45.628,45.6774,45.6082,45.6774,347599.0
2024-12-09 12:20:00,46.23,46.23,46.15,46.22,395687.0,45.6774,45.6774,45.5983,45.6675,395687.0
2024-12-09 12:30:00,46.21,46.26,46.19,46.22,867639.0,45.6576,45.707,45.6379,45.6675,867639.0
2024-12-09 12:40:00,46.23,46.26,46.21,46.25,157599.0,45.6774,45.707,45.6576,45.6971,157599.0
2024-12-09 12:50:00,46.25,46.26,46.19,46.19,198118.0,45.6971,45.707,45.6379,45.6379,198118.0
2024-12-09 13:00:00,46.19,46.27,46.17,46.25,308349.0,45.6379,45.7169,45.6181,45.6971,308349.0
2024-12-09 13:10:00,46.24,46.29,46.23,46.23,180331.0,45.6873,45.7367,45.6774,45.6774,180331.0
2024-12-09 13:20:00,46.23,46.25,46.18,46.18,181529.0,45.6774,45.6971,45.628,45.628,181529.0
2024-12-09 13:30:00,46.18,46.23,46.18,46.23,228391.0,45.628,45.6774,45.628,45.6774,228391.0
2024-12-09 13:40:00,46.23,46.27,46.22,46.25,341333.0,45.6774,45.7169,45.6675,45.6971,341333.0
2024-12-09 13:50:00,46.26,46.29,46.25,46.27,285443.0,45.707,45.7367,45.6971,45.7169,285443.0
2024-12-09 14:00:00,46.27,46.27,46.15,46.19,380382.0,45.7169,45.7169,45.5983,45.6379,380382.0
2024-12-09 14:10:00,46.18,46.2,46.15,46.16,293247.0,45.628,45.6477,45.5983,45.6082,293247.0
2024-12-09 14:20:00,46.16,46.22,46.16,46.19,314010.0,45.6082,45.6675,45.6082,45.6379,314010.0
2024-12-09 14:30:00,46.18,46.23,46.17,46.21,245872.0,45.628,45.6774,45.6181,45.6576,245872.0
2024-12-09 14:40:00,46.2,46.21,46.1,46.15,313060.0,45.6477,45.6576,45.5489,45.5983,313060.0
2024-12-09 14:50:00,46.16,46.18,46.09,46.11,293371.0,45.6082,45.628,45.5391,45.5588,293371.0
2024-12-09 15:00:00,46.11,46.12,46.01,46.02,440682.0,45.5588,45.5687,45.46,45.4699,440682.0
2024-12-09 15:10:00,46.03,46.08,45.95,46.08,567946.0,45.4798,45.5292,45.4007,45.5292,567946.0
2024-12-09 15:20:00,46.08,46.09,46.02,46.05,395241.0,45.5292,45.5391,45.4699,45.4995,395241.0
2024-12-09 15:30:00,46.05,46.12,46.04,46.09,498392.0,45.4995,45.5687,45.4897,45.5391,498392.0
2024-12-09 15:40:00,46.09,46.12,46.02,46.02,570849.0,45.5391,45.5687,45.4699,45.4699,570849.0
2024-12-09 15:50:00,46.03,46.06,45.89,45.93,3518625.0,45.4798,45.5094,45.3415,45.381,3518625.0
2024-12-10 09:30:00,45.91,46.03,45.61,45.65,1122492.0,45.3612,45.4798,45.0648,45.1043,1122492.0
2024-12-10 09:40:00,45.64,45.89,45.58,45.89,513515.0,45.0944,45.3415,45.0352,45.3415,513515.0
2024-12-10 09:50:00,45.89,46.14,45.87,46.12,566577.0,45.3415,45.5885,45.3217,45.5687,566577.0
2024-12-10 10:00:00,46.12,46.13,45.9,45.94,615883.0,45.5687,45.5786,45.3513,45.3909,615883.0
2024-12-10 10:10:00,45.94,45.97,45.87,45.94,421601.0,45.3909,45.4205,45.3217,45.3909,421601.0
2024-12-10 10:20:00,45.94,45.99,45.82,45.95,527050.0,45.3909,45.4403,45.2723,45.4007,527050.0
2024-12-10 10:30:00,45.95,46.08,45.94,46.0,537103.0,45.4007,45.5292,45.3909,45.4501,537103.0
2024-12-10 10:40:00,46.0,46.11,45.97,46.05,1097746.0,45.4501,45.5588,45.4205,45.4995,1097746.0
2024-12-10 10:50:00,46.05,46.06,46.0,46.01,433561.0,45.4995,45.5094,45.4501,45.46,433561.0
2024-12-10 11:00:00,46.01,46.08,45.97,46.03,480738.0,45.46,45.5292,45.4205,45.4798,480738.0
2024-12-10 11:10:00,46.03,46.04,45.93,46.02,366860.0,45.4798,45.4897,45.381,45.4699,366860.0
2024-12-10 11:20:00,46.02,46.08,45.99,46.05,651247.0,45.4699,45.5292,45.4403,45.4995,651247.0
2024-12-10 11:30:00,46.05,46.09,46.04,46.07,349398.0,45.4995,45.5391,45.4897,45.5193,349398.0
2024-12-10 11:40:00,46.07,46.12,46.06,46.1,399128.0,45.5193,45.5687,45.5094,45.5489,399128.0
2024-12-10 11:50:00,46.11,46.13,46.04,46.05,500297.0,45.5588,45.5786,45.4897,45.4995,500297.0
2024-12-10 12:00:00,46.05,46.06,45.99,46.03,286643.0,45.4995,45.5094,45.4403,45.4798,286643.0
2024-12-10 12:10:00,46.03,46.08,46.02,46.05,399053.0,45.4798,45.5292,45.4699,45.4995,399053.0
2024-12-10 12:20:00,46.05,46.05,45.95,45.96,343898.0,45.4995,45.4995,45.4007,45.4106,343898.0
2024-12-10 12:30:00,45.95,46.29,45.89,46.2,1713759.0,45.4007,45.7367,45.3415,45.6477,1713759.0
2024-12-10 12:40:00,46.2,46.21,46.02,46.09,513292.0,45.6477,45.6576,45.4699,45.5391,513292.0
2024-12-10 12:50:00,46.09,46.1,45.92,45.94,309805.0,45.5391,45.5489,45.3711,45.3909,309805.0
2024-12-10 13:00:00,45.94,45.99,45.84,45.97,390501.0,45.3909,45.4403,45.2921,45.4205,390501.0
2024-12-10 13:10:00,45.97,45.99,45.9,45.91,247614.0,45.4205,45.4403,45.3513,45.3612,247614.0
2024-12-10 13:20:00,45.92,45.93,45.89,45.9,207368.0,45.3711,45.381,45.3415,45.3513,207368.0
2024-12-10 13:30:00,45.9,45.91,45.82,45.89,365290.0,45.3513,45.3612,45.2723,45.3415,365290.0
2024-12-10 13:40:00,45.89,45.89,45.81,45.81,232570.0,45.3415,45.3415,45.2624,45.2624,232570.0
2024-12-10 13:50:00,45.82,45.83,45.73,45.75,349962.0,45.2723,45.2822,45.1834,45.2031,349962.0
2024-12-10 14:00:00,45.75,45.75,45.67,45.72,296551.0,45.2031,45.2031,45.1241,45.1735,296551.0
2024-12-10 14:10:00,45.71,45.72,45.65,45.68,309439.0,45.1636,45.1735,45.1043,45.134,309439.0
2024-12-10 14:20:00,45.69,45.76,45.68,45.76,495324.0,45.1438,45.213,45.134,45.213,495324.0
2024-12-10 14:30:00,45.76,45.8,45.72,45.79,316075.0,45.213,45.2525,45.1735,45.2426,316075.0
2024-12-10 14:40:00,45.78,45.84,45.76,45.84,418732.0,45.2328,45.2921,45.213,45.2921,418732.0
2024-12-10 14:50:00,45.84,45.85,45.77,45.8,336287.0,45.2921,45.3019,45.2229,45.2525,336287.0
2024-12-10 15:00:00,45.8,45.92,45.78,45.84,421238.0,45.2525,45.3711,45.2328,45.2921,421238.0
2024-12-10 15:10:00,45.83,45.88,45.79,45.88,360825.0,45.2822,45.3316,45.2426,45.3316,360825.0
2024-12-10 15:20:00,45.88,45.89,45.84,45.88,337699.0,45.3316,45.3415,45.2921,45.3316,337699.0
2024-12-10 15:30:00,45.88,45.89,45.81,45.87,419978.0,45.3316,45.3415,45.2624,45.3217,419978.0
2024-12-10 15:40:00,45.86,45.89,45.76,45.77,418729.0,45.3118,45.3415,45.213,45.2229,418729.0
2024-12-10 15:50:00,45.77,45.79,45.73,45.77,1746989.0,45.2229,45.2426,45.1834,45.2229,1746989.0
2024-12-11 09:30:00,46.0,46.06,45.76,45.76,1137730.0,45.4501,45.5094,45.213,45.213,1137730.0
2024-12-11 09:40:00,45.77,45.82,45.56,45.59,784400.0,45.2229,45.2723,45.0154,45.045,784400.0
2024-12-11 09:50:00,45.59,45.71,45.49,45.69,659665.0,45.045,45.1636,44.9462,45.1438,659665.0
2024-12-11 10:00:00,45.69,45.69,45.51,45.55,614513.0,45.1438,45.1438,44.966,45.0055,614513.0
2024-12-11 10:10:00,45.56,45.68,45.55,45.64,487132.0,45.0154,45.134,45.0055,45.0944,487132.0
2024-12-11 10:20:00,45.64,45.67,45.59,45.65,345163.0,45.0944,45.1241,45.045,45.1043,345163.0
2024-12-11 10:30:00,45.65,45.65,45.47,45.5,489365.0,45.1043,45.1043,44.9265,44.9561,489365.0
2024-12-11 10:40:00,45.5,45.63,45.5,45.63,496613.0,44.9561,45.0846,44.9561,45.0846,496613.0
2024-12-11 10:50:00,45.63,45.72,45.61,45.68,249203.0,45.0846,45.1735,45.0648,45.134,249203.0
2024-12-11 11:00:00,45.69,45.69,45.62,45.64,170497.0,45.1438,45.1438,45.0747,45.0944,170497.0
2024-12-11 11:10:00,45.65,45.66,45.59,45.61,348842.0,45.1043,45.1142,45.045,45.0648,348842.0
2024-12-11 11:20:00,45.61,45.66,45.6,45.66,504895.0,45.0648,45.1142,45.0549,45.1142,504895.0
2024-12-11 11:30:00,45.65,45.68,45.6,45.66,277997.0,45.1043,45.134,45.0549,45.1142,277997.0
2024-12-11 11:40:00,45.66,45.73,45.62,45.64,261212.0,45.1142,45.1834,45.0747,45.0944,261212.0
2024-12-11 11:50:00,45.63,45.64,45.6,45.63,188771.0,45.0846,45.0944,45.0549,45.0846,188771.0
2024-12-11 12:00:00,45.63,45.65,45.6,45.61,288412.0,45.0846,45.1043,45.0549,45.0648,288412.0
2024-12-11 12:10:00,45.61,45.63,45.54,45.55,390715.0,45.0648,45.0846,44.9956,45.0055,390715.0
2024-12-11 12:20:00,45.55,45.6,45.54,45.56,573883.0,45.0055,45.0549,44.9956,45.0154,573883.0
2024-12-11 12:30:00,45.57,45.59,45.54,45.54,231781.0,45.0253,45.045,44.9956,44.9956,231781.0
2024-12-11 12:40:00,45.55,45.62,45.55,45.58,278309.0,45.0055,45.0747,45.0055,45.0352,278309.0
2024-12-11 12:50:00,45.58,45.66,45.57,45.65,169439.0,45.0352,45.1142,45.0253,45.1043,169439.0
2024-12-11 13:00:00,45.66,45.7,45.63,45.64,428280.0,45.1142,45.1537,45.0846,45.0944,428280.0
2024-12-11 13:10:00,45.64,46.16,45.59,45.95,2847908.0,45.0944,45.6082,45.045,45.4007,2847908.0
2024-12-11 13:20:00,45.95,45.97,45.71,45.96,843748.0,45.4007,45.4205,45.1636,45.4106,843748.0
2024-12-11 13:30:00,45.96,45.96,45.86,45.94,538970.0,45.4106,45.4106,45.3118,45.3909,538970.0
2024-12-11 13:40:00,45.95,45.96,45.88,45.96,328699.0,45.4007,45.4106,45.3316,45.4106,328699.0
2024-12-11 13:50:00,45.96,46.01,45.91,45.91,533035.0,45.4106,45.46,45.3612,45.3612,533035.0
2024-12-11 14:00:00,45.91,46.04,45.9,45.94,413784.0,45.3612,45.4897,45.3513,45.3909,413784.0
2024-12-11 14:10:00,45.95,45.95,45.85,45.89,540309.0,45.4007,45.4007,45.3019,45.3415,540309.0
2024-12-11 14:20:00,45.9,45.9,45.78,45.88,334897.0,45.3513,45.3513,45.2328,45.3316,334897.0
2024-12-11 14:30:00,45.88,45.97,45.86,45.93,573150.0,45.3316,45.4205,45.3118,45.381,573150.0
2024-12-11 14:40:00,45.94,45.97,45.9,45.91,310644.0,45.3909,45.4205,45.3513,45.3612,310644.0
2024-12-11 14:50:00,45.91,45.95,45.9,45.93,403076.0,45.3612,45.4007,45.3513,45.381,403076.0
2024-12-11 15:00:00,45.93,46.0,45.92,46.0,551549.0,45.381,45.4501,45.3711,45.4501,551549.0
2024-12-11 15:10:00,45.99,46.0,45.91,45.96,428722.0,45.4403,45.4501,45.3612,45.4106,428722.0
2024-12-11 15:20:00,45.95,45.99,45.94,45.98,466927.0,45.4007,45.4403,45.3909,45.4304,466927.0
2024-12-11 15:30:00,45.98,46.02,45.93,46.02,685841.0,45.4304,45.4699,45.381,45.4699,685841.0
2024-12-11 15:40:00,46.02,46.05,45.94,45.96,781524.0,45.4699,45.4995,45.3909,45.4106,781524.0
2024-12-11 15:50:00,45.96,46.1,45.95,46.06,2761273.0,45.4106,45.5489,45.4007,45.5094,2761273.0
2024-12-12 09:30:00,46.14,46.32,45.92,46.16,1300752.0,45.5885,45.7663,45.3711,45.6082,1300752.0
2024-12-12 09:40:00,46.16,46.38,46.13,46.3,854951.0,45.6082,45.8256,45.5786,45.7466,854951.0
2024-12-12 09:50:00,46.3,46.31,46.11,46.21,661720.0,45.7466,45.7564,45.5588,45.6576,661720.0
2024-12-12 10:00:00,46.21,46.24,45.98,46.04,412754.0,45.6576,45.6873,45.4304,45.4897,412754.0
2024-12-12 10:10:00,46.05,46.11,46.0,46.08,419933.0,45.4995,45.5588,45.4501,45.5292,419933.0
2024-12-12 10:20:00,46.09,46.22,46.06,46.2,364287.0,45.5391,45.6675,45.5094,45.6477,364287.0
2024-12-12 10:30:00,46.2,46.28,46.19,46.23,451868.0,45.6477,45.7268,45.6379,45.6774,451868.0
2024-12-12 10:40:00,46.23,46.24,46.15,46.16,341684.0,45.6774,45.6873,45.5983,45.6082,341684.0
2024-12-12 10:50:00,46.15,46.21,46.1,46.21,493989.0,45.5983,45.6576,45.5489,45.6576,493989.0
2024-12-12 11:00:00,46.21,46.23,46.13,46.18,258731.0,45.6576,45.6774,45.5786,45.628,258731.0
2024-12-12 11:10:00,46.18,46.22,46.15,46.2,433887.0,45.628,45.6675,45.5983,45.6477,433887.0
2024-12-12 11:20:00,46.2,46.25,46.19,46.23,362344.0,45.6477,45.6971,45.6379,45.6774,362344.0
2024-12-12 11:30:00,46.22,46.25,46.2,46.22,185583.0,45.6675,45.6971,45.6477,45.6675,185583.0
2024-12-12 11:40:00,46.22,46.28,46.21,46.28,184941.0,45.6675,45.7268,45.6576,45.7268,184941.0
2024-12-12 11:50:00,46.28,46.32,46.26,46.31,239808.0,45.7268,45.7663,45.707,45.7564,239808.0
2024-12-12 12:00:00,46.32,46.39,46.31,46.38,293882.0,45.7663,45.8355,45.7564,45.8256,293882.0
2024-12-12 12:10:00,46.38,46.47,46.37,46.45,313417.0,45.8256,45.9145,45.8157,45.8948,313417.0
2024-12-12 12:20:00,46.44,46.47,46.4,46.41,429536.0,45.8849,45.9145,45.8454,45.8552,429536.0
2024-12-12 12:30:00,46.41,46.45,46.35,46.41,253578.0,45.8552,45.8948,45.796,45.8552,253578.0
2024-12-12 12:40:00,46.41,46.41,46.35,46.36,465381.0,45.8552,45.8552,45.796,45.8058,465381.0
2024-12-12 12:50:00,46.36,46.4,46.31,46.4,205692.0,45.8058,45.8454,45.7564,45.8454,205692.0
2024-12-12 13:00:00,46.4,46.45,46.39,46.45,281434.0,45.8454,45.8948,45.8355,45.8948,281434.0
2024-12-12 13:10:00,46.45,46.46,46.39,46.42,185654.0,45.8948,45.9046,45.8355,45.8651,185654.0
2024-12-12 13:20:00,46.42,46.45,46.37,46.38,294686.0,45.8651,45.8948,45.8157,45.8256,294686.0
2024-12-12 13:30:00,46.39,46.4,46.31,46.34,260287.0,45.8355,45.8454,45.7564,45.7861,260287.0
2024-12-12 13:40:00,46.34,46.36,46.29,46.3,196437.0,45.7861,45.8058,45.7367,45.7466,196437.0
2024-12-12 13:50:00,46.3,46.32,46.27,46.28,196127.0,45.7466,45.7663,45.7169,45.7268,196127.0
2024-12-12 14:00:00,46.27,46.28,46.22,46.22,399834.0,45.7169,45.7268,45.6675,45.6675,399834.0
2024-12-12 14:10:00,46.23,46.27,46.21,46.22,284648.0,45.6774,45.7169,45.6576,45.6675,284648.0
2024-12-12 14:20:00,46.22,46.22,46.15,46.15,327529.0,45.6675,45.6675,45.5983,45.5983,327529.0
2024-12-12 14:30:00,46.16,46.22,46.14,46.2,360300.0,45.6082,45.6675,45.5885,45.6477,360300.0
2024-12-12 14:40:00,46.2,46.21,46.14,46.16,208604.0,45.6477,45.6576,45.5885,45.6082,208604.0
2024-12-12 14:50:00,46.16,46.23,46.13,46.22,252924.0,45.6082,45.6774,45.5786,45.6675,252924.0
2024-12-12 15:00:00,46.22,46.3,46.21,46.3,197805.0,45.6675,45.7466,45.6576,45.7466,197805.0
2024-12-12 15:10:00,46.3,46.31,46.27,46.3,248642.0,45.7466,45.7564,45.7169,45.7466,248642.0
2024-12-12 15:20:00,46.3,46.31,46.26,46.29,409240.0,45.7466,45.7564,45.707,45.7367,409240.0
2024-12-12 15:30:00,46.29,46.38,46.29,46.38,602638.0,45.7367,45.8256,45.7367,45.8256,602638.0
2024-12-12 15:40:00,46.38,46.39,46.3,46.31,682392.0,45.8256,45.8355,45.7466,45.7564,682392.0
2024-12-12 15:50:00,46.32,46.33,46.06,46.08,2322488.0,45.7663,45.7762,45.5094,45.5292,2322488.0
2024-12-13 09:30:00,46.09,46.1,45.78,45.92,2129263.0,45.5391,45.5489,45.2328,45.3711,2129263.0
2024-12-13 09:40:00,45.91,45.93,45.73,45.79,777479.0,45.3612,45.381,45.1834,45.2426,777479.0
2024-12-13 09:50:00,45.79,45.79,45.63,45.66,576249.0,45.2426,45.2426,45.0846,45.1142,576249.0
2024-12-13 10:00:00,45.65,45.7,45.54,45.68,697422.0,45.1043,45.1537,44.9956,45.134,697422.0
2024-12-13 10:10:00,45.68,45.69,45.51,45.54,359920.0,45.134,45.1438,44.966,44.9956,359920.0
2024-12-13 10:20:00,45.54,45.61,45.52,45.56,559948.0,44.9956,45.0648,44.9759,45.0154,559948.0
2024-12-13 10:30:00,45.56,45.57,45.51,45.54,375057.0,45.0154,45.0253,44.966,44.9956,375057.0
2024-12-13 10:40:00,45.53,45.55,45.38,45.43,523100.0,44.9858,45.0055,44.8375,44.887,523100.0
2024-12-13 10:50:00,45.43,45.57,45.39,45.56,467697.0,44.887,45.0253,44.8474,45.0154,467697.0
2024-12-13 11:00:00,45.57,45.64,45.51,45.64,412273.0,45.0253,45.0944,44.966,45.0944,412273.0
2024-12-13 11:10:00,45.64,45.67,45.6,45.64,333876.0,45.0944,45.1241,45.0549,45.0944,333876.0
2024-12-13 11:20:00,45.64,45.7,45.62,45.69,260669.0,45.0944,45.1537,45.0747,45.1438,260669.0
2024-12-13 11:30:00,45.69,45.7,45.62,45.63,267811.0,45.1438,45.1537,45.0747,45.0846,267811.0
2024-12-13 11:40:00,45.64,45.66,45.57,45.59,200127.0,45.0944,45.1142,45.0253,45.045,200127.0
2024-12-13 11:50:00,45.59,45.65,45.59,45.63,355403.0,45.045,45.1043,45.045,45.0846,355403.0
2024-12-13 12:00:00,45.62,45.62,45.51,45.52,316065.0,45.0747,45.0747,44.966,44.9759,316065.0
2024-12-13 12:10:00,45.52,45.53,45.46,45.48,307380.0,44.9759,44.9858,44.9166,44.9364,307380.0
2024-12-13 12:20:00,45.48,45.51,45.45,45.48,212592.0,44.9364,44.966,44.9067,44.9364,212592.0
2024-12-13 12:30:00,45.48,45.52,45.46,45.52,168670.0,44.9364,44.9759,44.9166,44.9759,168670.0
2024-12-13 12:40:00,45.51,45.56,45.49,45.55,214425.0,44.966,45.0154,44.9462,45.0055,214425.0
2024-12-13 12:50:00,45.55,45.6,45.53,45.58,324141.0,45.0055,45.0549,44.9858,45.0352,324141.0
2024-12-13 13:00:00,45.58,45.6,45.52,45.53,282761.0,45.0352,45.0549,44.9759,44.9858,282761.0
2024-12-13 13:10:00,45.53,45.59,45.5,45.59,195537.0,44.9858,45.045,44.9561,45.045,195537.0
2024-12-13 13:20:00,45.59,45.61,45.51,45.55,280159.0,45.045,45.0648,44.966,45.0055,280159.0
2024-12-13 13:30:00,45.55,45.58,45.51,45.58,296961.0,45.0055,45.0352,44.966,45.0352,296961.0
2024-12-13 13:40:00,45.58,45.63,45.53,45.53,184221.0,45.0352,45.0846,44.9858,44.9858,184221.0
2024-12-13 13:50:00,45.53,45.55,45.5,45.52,234754.0,44.9858,45.0055,44.9561,44.9759,234754.0
2024-12-13 14:00:00,45.53,45.64,45.52,45.64,239204.0,44.9858,45.0944,44.9759,45.0944,239204.0
2024-12-13 14:10:00,45.64,45.64,45.58,45.63,186907.0,45.0944,45.0944,45.0352,45.0846,186907.0
2024-12-13 14:20:00,45.63,45.65,45.58,45.59,217850.0,45.0846,45.1043,45.0352,45.045,217850.0
2024-12-13 14:30:00,45.59,45.7,45.59,45.68,808297.0,45.045,45.1537,45.045,45.134,808297.0
2024-12-13 14:40:00,45.68,45.71,45.66,45.69,254183.0,45.134,45.1636,45.1142,45.1438,254183.0
2024-12-13 14:50:00,45.69,45.7,45.64,45.66,325158.0,45.1438,45.1537,45.0944,45.1142,325158.0
2024-12-13 15:00:00,45.66,45.68,45.62,45.65,188944.0,45.1142,45.134,45.0747,45.1043,188944.0
2024-12-13 15:10:00,45.65,45.68,45.63,45.64,260682.0,45.1043,45.134,45.0846,45.0944,260682.0
2024-12-13 15:20:00,45.64,45.65,45.56,45.57,765153.0,45.0944,45.1043,45.0154,45.0253,765153.0
2024-12-13 15:30:00,45.57,45.59,45.53,45.54,790389.0,45.0253,45.045,44.9858,44.9956,790389.0
2024-12-13 15:40:00,45.55,45.58,45.53,45.58,825247.0,45.0055,45.0352,44.9858,45.0352,825247.0
2024-12-13 15:50:00,45.58,45.71,45.54,45.67,2728866.0,45.0352,45.1636,44.9956,45.1241,2728866.0
2024-12-16 09:30:00,45.59,45.68,45.16,45.31,1475668.0,45.045,45.134,44.6202,44.7684,1475668.0
2024-12-16 09:40:00,45.3,45.49,45.27,45.48,921946.0,44.7585,44.9462,44.7289,44.9364,921946.0
2024-12-16 09:50:00,45.48,45.57,45.42,45.45,472334.0,44.9364,45.0253,44.8771,44.9067,472334.0
2024-12-16 10:00:00,45.46,45.58,45.46,45.56,763290.0,44.9166,45.0352,44.9166,45.0154,763290.0
2024-12-16 10:10:00,45.55,45.57,45.35,45.39,468197.0,45.0055,45.0253,44.8079,44.8474,468197.0
2024-12-16 10:20:00,45.39,45.4,45.28,45.3,326512.0,44.8474,44.8573,44.7387,44.7585,326512.0
2024-12-16 10:30:00,45.3,45.44,45.3,45.4,642023.0,44.7585,44.8968,44.7585,44.8573,642023.0
2024-12-16 10:40:00,45.4,45.5,45.38,45.5,351631.0,44.8573,44.9561,44.8375,44.9561,351631.0
2024-12-16 10:50:00,45.5,45.53,45.43,45.44,356029.0,44.9561,44.9858,44.887,44.8968,356029.0
2024-12-16 11:00:00,45.43,45.46,45.32,45.33,373028.0,44.887,44.9166,44.7783,44.7881,373028.0
2024-12-16 11:10:00,45.33,45.37,45.29,45.35,326812.0,44.7881,44.8277,44.7486,44.8079,326812.0
2024-12-16 11:20:00,45.35,45.38,45.33,45.36,559314.0,44.8079,44.8375,44.7881,44.8178,559314.0
2024-12-16 11:30:00,45.36,45.4,45.33,45.37,156431.0,44.8178,44.8573,44.7881,44.8277,156431.0
2024-12-16 11:40:00,45.37,45.4,45.35,45.39,289404.0,44.8277,44.8573,44.8079,44.8474,289404.0
2024-12-16 11:50:00,45.39,45.43,45.32,45.33,392150.0,44.8474,44.887,44.7783,44.7881,392150.0
2024-12-16 12:00:00,45.33,45.36,45.26,45.36,410551.0,44.7881,44.8178,44.719,44.8178,410551.0
2024-12-16 12:10:00,45.36,45.41,45.32,45.32,305914.0,44.8178,44.8672,44.7783,44.7783,305914.0
2024-12-16 12:20:00,45.32,45.36,45.29,45.32,327600.0,44.7783,44.8178,44.7486,44.7783,327600.0
2024-12-16 12:30:00,45.32,45.35,45.3,45.33,193934.0,44.7783,44.8079,44.7585,44.7881,193934.0
2024-12-16 12:40:00,45.34,45.38,45.33,45.34,224058.0,44.798,44.8375,44.7881,44.798,224058.0
2024-12-16 12:50:00,45.34,45.41,45.34,45.41,154148.0,44.798,44.8672,44.798,44.8672,154148.0
2024-12-16 13:00:00,45.4,45.46,45.4,45.45,290216.0,44.8573,44.9166,44.8573,44.9067,290216.0
2024-12-16 13:10:00,45.45,45.49,45.42,45.48,261232.0,44.9067,44.9462,44.8771,44.9364,261232.0
2024-12-16 13:20:00,45.48,45.52,45.47,45.52,329426.0,44.9364,44.9759,44.9265,44.9759,329426.0
2024-12-16 13:30:00,45.52,45.54,45.49,45.5,228129.0,44.9759,44.9956,44.9462,44.9561,228129.0
2024-12-16 13:40:00,45.5,45.51,45.47,45.48,170004.0,44.9561,44.966,44.9265,44.9364,170004.0
2024-12-16 13:50:00,45.48,45.48,45.45,45.46,193024.0,44.9364,44.9364,44.9067,44.9166,193024.0
2024-12-16 14:00:00,45.46,45.52,45.44,45.52,322484.0,44.9166,44.9759,44.8968,44.9759,322484.0
2024-12-16 14:10:00,45.52,45.52,45.44,45.45,217315.0,44.9759,44.9759,44.8968,44.9067,217315.0
2024-12-16 14:20:00,45.45,45.5,45.44,45.49,170116.0,44.9067,44.9561,44.8968,44.9462,170116.0
2024-12-16 14:30:00,45.5,45.5,45.44,45.48,203802.0,44.9561,44.9561,44.8968,44.9364,203802.0
2024-12-16 14:40:00,45.48,45.49,45.45,45.46,203696.0,44.9364,44.9462,44.9067,44.9166,203696.0
2024-12-16 14:50:00,45.46,45.56,45.45,45.54,247637.0,44.9166,45.0154,44.9067,44.9956,247637.0
2024-12-16 15:00:00,45.55,45.61,45.53,45.61,305560.0,45.0055,45.0648,44.9858,45.0648,305560.0
2024-12-16 15:10:00,45.61,45.65,45.58,45.59,274917.0,45.0648,45.1043,45.0352,45.045,274917.0
2024-12-16 15:20:00,45.59,45.64,45.57,45.61,302048.0,45.045,45.0944,45.0253,45.0648,302048.0
2024-12-16 15:30:00,45.61,45.64,45.58,45.59,386840.0,45.0648,45.0944,45.0352,45.045,386840.0
2024-12-16 15:40:00,45.59,45.61,45.52,45.53,432365.0,45.045,45.0648,44.9759,44.9858,432365.0
2024-12-16 15:50:00,45.53,45.56,45.44,45.49,2375637.0,44.9858,45.0154,44.8968,44.9462,2375637.0
2024-12-17 09:30:00,45.19,45.19,44.97,44.98,1570311.0,44.6498,44.6498,44.4325,44.4423,1570311.0
2024-12-17 09:40:00,45.0,45.03,44.79,44.99,1017311.0,44.4621,44.4917,44.2546,44.4522,1017311.0
2024-12-17 09:50:00,45.0,45.16,44.98,45.15,723768.0,44.4621,44.6202,44.4423,44.6103,723768.0
2024-12-17 10:00:00,45.15,45.17,45.01,45.01,771286.0,44.6103,44.6301,44.472,44.472,771286.0
2024-12-17 10:10:00,45.01,45.02,44.9,44.98,672036.0,44.472,44.4819,44.3633,44.4423,672036.0
2024-12-17 10:20:00,44.98,45.04,44.95,44.95,497434.0,44.4423,44.5016,44.4127,44.4127,497434.0
2024-12-17 10:30:00,44.95,45.0,44.91,44.94,403184.0,44.4127,44.4621,44.3732,44.4028,403184.0
2024-12-17 10:40:00,44.94,44.96,44.87,44.92,428423.0,44.4028,44.4226,44.3336,44.383,428423.0
2024-12-17 10:50:00,44.92,44.99,44.86,44.98,525082.0,44.383,44.4522,44.3238,44.4423,525082.0
2024-12-17 11:00:00,44.98,45.02,44.91,44.98,473253.0,44.4423,44.4819,44.3732,44.4423,473253.0
2024-12-17 11:10:00,44.98,45.0,44.87,44.9,554205.0,44.4423,44.4621,44.3336,44.3633,554205.0
2024-12-17 11:20:00,44.91,44.92,44.81,44.85,474425.0,44.3732,44.383,44.2744,44.3139,474425.0
2024-12-17 11:30:00,44.85,44.96,44.84,44.89,442367.0,44.3139,44.4226,44.304,44.3534,442367.0
2024-12-17 11:40:00,44.9,44.96,44.84,44.96,583786.0,44.3633,44.4226,44.304,44.4226,583786.0
2024-12-17 11:50:00,44.96,45.01,44.95,44.97,381966.0,44.4226,44.472,44.4127,44.4325,381966.0
2024-12-17 12:00:00,44.98,44.99,44.86,44.86,317286.0,44.4423,44.4522,44.3238,44.3238,317286.0
2024-12-17 12:10:00,44.86,44.91,44.86,44.89,431142.0,44.3238,44.3732,44.3238,44.3534,431142.0
2024-12-17 12:20:00,44.89,44.93,44.84,44.89,392585.0,44.3534,44.3929,44.304,44.3534,392585.0
2024-12-17 12:30:00,44.89,44.9,44.84,44.9,415935.0,44.3534,44.3633,44.304,44.3633,415935.0
2024-12-17 12:40:00,44.91,44.93,44.88,44.9,314770.0,44.3732,44.3929,44.3435,44.3633,314770.0
2024-12-17 12:50:00,44.9,44.91,44.85,44.87,322225.0,44.3633,44.3732,44.3139,44.3336,322225.0
2024-12-17 13:00:00,44.88,44.88,44.81,44.82,242288.0,44.3435,44.3435,44.2744,44.2842,242288.0
2024-12-17 13:10:00,44.81,44.84,44.78,44.79,311820.0,44.2744,44.304,44.2447,44.2546,311820.0
2024-12-17 13:20:00,44.79,44.81,44.72,44.73,462245.0,44.2546,44.2744,44.1854,44.1953,462245.0
2024-12-17 13:30:00,44.74,44.75,44.66,44.67,359946.0,44.2052,44.2151,44.1262,44.136,359946.0
2024-12-17 13:40:00,44.66,44.74,44.62,44.73,671613.0,44.1262,44.2052,44.0866,44.1953,671613.0
2024-12-17 13:50:00,44.73,44.76,44.7,44.74,243145.0,44.1953,44.225,44.1657,44.2052,243145.0
2024-12-17 14:00:00,44.74,44.87,44.74,44.8,648314.0,44.2052,44.3336,44.2052,44.2645,648314.0
2024-12-17 14:10:00,44.8,44.82,44.76,44.8,303162.0,44.2645,44.2842,44.225,44.2645,303162.0
2024-12-17 14:20:00,44.8,44.83,44.78,44.8,378027.0,44.2645,44.2941,44.2447,44.2645,378027.0
2024-12-17 14:30:00,44.8,44.81,44.72,44.76,433716.0,44.2645,44.2744,44.1854,44.225,433716.0
2024-12-17 14:40:00,44.75,44.76,44.72,44.74,281962.0,44.2151,44.225,44.1854,44.2052,281962.0
2024-12-17 14:50:00,44.75,44.76,44.71,44.76,235099.0,44.2151,44.225,44.1756,44.225,235099.0
2024-12-17 15:00:00,44.76,44.83,44.75,44.81,485022.0,44.225,44.2941,44.2151,44.2744,485022.0
2024-12-17 15:10:00,44.81,44.85,44.77,44.83,325237.0,44.2744,44.3139,44.2348,44.2941,325237.0
2024-12-17 15:20:00,44.84,44.88,44.81,44.84,461263.0,44.304,44.3435,44.2744,44.304,461263.0
2024-12-17 15:30:00,44.84,45.03,44.84,45.03,756256.0,44.304,44.4917,44.304,44.4917,756256.0
2024-12-17 15:40:00,45.03,45.07,45.0,45.03,862927.0,44.4917,44.5313,44.4621,44.4917,862927.0
2024-12-17 15:50:00,45.03,45.13,45.0,45.06,2993408.0,44.4917,44.5905,44.4621,44.5214,2993408.0
2024-12-18 09:30:00,45.14,45.22,44.99,45.03,1232950.0,44.6004,44.6795,44.4522,44.4917,1232950.0
2024-12-18 09:40:00,45.03,45.21,44.99,45.19,353168.0,44.4917,44.6696,44.4522,44.6498,353168.0
2024-12-18 09:50:00,45.18,45.29,45.17,45.28,562561.0,44.6399,44.7486,44.6301,44.7387,562561.0
2024-12-18 10:00:00,45.29,45.4,45.26,45.27,664017.0,44.7486,44.8573,44.719,44.7289,664017.0
2024-12-18 10:10:00,45.27,45.33,45.21,45.31,464957.0,44.7289,44.7881,44.6696,44.7684,464957.0
2024-12-18 10:20:00,45.32,45.43,45.3,45.33,531382.0,44.7783,44.887,44.7585,44.7881,531382.0
2024-12-18 10:30:00,45.32,45.41,45.24,45.37,451243.0,44.7783,44.8672,44.6992,44.8277,451243.0
2024-12-18 10:40:00,45.37,45.41,45.22,45.26,573350.0,44.8277,44.8672,44.6795,44.719,573350.0
2024-12-18 10:50:00,45.25,45.37,45.22,45.31,734163.0,44.7091,44.8277,44.6795,44.7684,734163.0
2024-12-18 11:00:00,45.32,45.38,45.17,45.22,732793.0,44.7783,44.8375,44.6301,44.6795,732793.0
2024-12-18 11:10:00,45.23,45.23,45.13,45.19,781267.0,44.6893,44.6893,44.5905,44.6498,781267.0
2024-12-18 11:20:00,45.2,45.29,45.17,45.29,621546.0,44.6597,44.7486,44.6301,44.7486,621546.0
2024-12-18 11:30:00,45.28,45.3,45.19,45.3,479116.0,44.7387,44.7585,44.6498,44.7585,479116.0
2024-12-18 11:40:00,45.29,45.39,45.26,45.38,318940.0,44.7486,44.8474,44.719,44.8375,318940.0
2024-12-18 11:50:00,45.38,45.39,45.3,45.33,273755.0,44.8375,44.8474,44.7585,44.7881,273755.0
2024-12-18 12:00:00,45.33,45.33,45.26,45.28,247756.0,44.7881,44.7881,44.719,44.7387,247756.0
2024-12-18 12:10:00,45.28,45.36,45.25,45.34,341927.0,44.7387,44.8178,44.7091,44.798,341927.0
2024-12-18 12:20:00,45.34,45.37,45.23,45.23,196190.0,44.798,44.8277,44.6893,44.6893,196190.0
2024-12-18 12:30:00,45.23,45.27,45.22,45.23,193871.0,44.6893,44.7289,44.6795,44.6893,193871.0
2024-12-18 12:40:00,45.23,45.24,45.18,45.23,299032.0,44.6893,44.6992,44.6399,44.6893,299032.0
2024-12-18 12:50:00,45.23,45.23,45.16,45.17,216842.0,44.6893,44.6893,44.6202,44.6301,216842.0
2024-12-18 13:00:00,45.18,45.18,45.09,45.09,599824.0,44.6399,44.6399,44.551,44.551,599824.0
2024-12-18 13:10:00,45.09,45.16,45.05,45.12,315456.0,44.551,44.6202,44.5115,44.5807,315456.0
2024-12-18 13:20:00,45.11,45.12,45.07,45.07,190437.0,44.5708,44.5807,44.5313,44.5313,190437.0
2024-12-18 13:30:00,45.08,45.19,45.07,45.18,166727.0,44.5411,44.6498,44.5313,44.6399,166727.0
2024-12-18 13:40:00,45.18,45.24,45.16,45.21,249171.0,44.6399,44.6992,44.6202,44.6696,249171.0
2024-12-18 13:50:00,45.22,45.23,45.19,45.19,225559.0,44.6795,44.6893,44.6498,44.6498,225559.0
2024-12-18 14:00:00,45.2,45.2,44.76,44.8,870660.0,44.6597,44.6597,44.225,44.2645,870660.0
2024-12-18 14:10:00,44.8,44.82,44.59,44.65,601753.0,44.2645,44.2842,44.057,44.1163,601753.0
2024-12-18 14:20:00,44.65,44.82,44.63,44.68,653563.0,44.1163,44.2842,44.0965,44.1459,653563.0
2024-12-18 14:30:00,44.67,44.84,44.66,44.66,781931.0,44.136,44.304,44.1262,44.1262,781931.0
2024-12-18 14:40:00,44.65,44.74,44.4,44.43,815057.0,44.1163,44.2052,43.8693,43.8989,815057.0
2024-12-18 14:50:00,44.44,44.48,44.17,44.24,882326.0,43.9088,43.9483,43.642,43.7112,882326.0
2024-12-18 15:00:00,44.24,44.37,44.2,44.29,1093163.0,43.7112,43.8396,43.6717,43.7606,1093163.0
2024-12-18 15:10:00,44.29,44.3,44.02,44.02,926353.0,43.7606,43.7705,43.4938,43.4938,926353.0
2024-12-18 15:20:00,44.02,44.25,44.0,44.01,1195199.0,43.4938,43.7211,43.474,43.4839,1195199.0
2024-12-18 15:30:00,44.01,44.03,43.67,43.7,1147829.0,43.4839,43.5037,43.148,43.1776,1147829.0
2024-12-18 15:40:00,43.7,43.71,43.35,43.64,2263599.0,43.1776,43.1875,42.8318,43.1183,2263599.0
2024-12-18 15:50:00,43.64,43.75,43.45,43.46,4036278.0,43.1183,43.227,42.9306,42.9405,4036278.0
2024-12-19 09:30:00,43.97,44.48,43.83,44.3,1673782.0,43.4444,43.9483,43.3061,43.7705,1673782.0
2024-12-19 09:40:00,44.29,44.47,44.26,44.3,697897.0,43.7606,43.9384,43.7309,43.7705,697897.0
2024-12-19 09:50:00,44.3,44.45,44.28,44.44,1185099.0,43.7705,43.9187,43.7507,43.9088,1185099.0
2024-12-19 10:00:00,44.45,44.47,44.04,44.12,981230.0,43.9187,43.9384,43.5136,43.5926,981230.0
2024-12-19 10:10:00,44.11,44.22,43.95,43.97,1155303.0,43.5827,43.6914,43.4246,43.4444,1155303.0
2024-12-19 10:20:00,43.96,44.0,43.78,43.84,1020155.0,43.4345,43.474,43.2567,43.316,1020155.0
2024-12-19 10:30:00,43.84,43.84,43.66,43.74,862722.0,43.316,43.316,43.1381,43.2172,862722.0
2024-12-19 10:40:00,43.75,43.96,43.71,43.96,519874.0,43.227,43.4345,43.1875,43.4345,519874.0
2024-12-19 10:50:00,43.94,43.97,43.77,43.84,437283.0,43.4148,43.4444,43.2468,43.316,437283.0
2024-12-19 11:00:00,43.84,43.85,43.63,43.68,583958.0,43.316,43.3258,43.1085,43.1579,583958.0
2024-12-19 11:10:00,43.68,43.84,43.63,43.81,654826.0,43.1579,43.316,43.1085,43.2863,654826.0
2024-12-19 11:20:00,43.81,43.91,43.74,43.82,774769.0,43.2863,43.3851,43.2172,43.2962,774769.0
2024-12-19 11:30:00,43.81,43.87,43.7,43.75,777255.0,43.2863,43.3456,43.1776,43.227,777255.0
2024-12-19 11:40:00,43.76,43.8,43.67,43.76,497133.0,43.2369,43.2764,43.148,43.2369,497133.0
2024-12-19 11:50:00,43.76,43.77,43.68,43.72,382757.0,43.2369,43.2468,43.1579,43.1974,382757.0
2024-12-19 12:00:00,43.71,43.73,43.67,43.7,234803.0,43.1875,43.2073,43.148,43.1776,234803.0
2024-12-19 12:10:00,43.7,43.71,43.62,43.63,389172.0,43.1776,43.1875,43.0986,43.1085,389172.0
2024-12-19 12:20:00,43.63,43.64,43.5,43.55,522690.0,43.1085,43.1183,42.98,43.0294,522690.0
2024-12-19 12:30:00,43.55,43.58,43.47,43.57,464171.0,43.0294,43.0591,42.9504,43.0492,464171.0
2024-12-19 12:40:00,43.57,43.6,43.44,43.47,496660.0,43.0492,43.0788,42.9207,42.9504,496660.0
2024-12-19 12:50:00,43.47,43.52,43.41,43.5,738905.0,42.9504,42.9998,42.8911,42.98,738905.0
2024-12-19 13:00:00,43.49,43.52,43.31,43.52,551334.0,42.9701,42.9998,42.7923,42.9998,551334.0
2024-12-19 13:10:00,43.52,43.58,43.48,43.51,356600.0,42.9998,43.0591,42.9603,42.9899,356600.0
2024-12-19 13:20:00,43.51,43.61,43.46,43.6,291658.0,42.9899,43.0887,42.9405,43.0788,291658.0
2024-12-19 13:30:00,43.6,43.73,43.55,43.69,294971.0,43.0788,43.2073,43.0294,43.1678,294971.0
2024-12-19 13:40:00,43.69,43.76,43.68,43.75,328307.0,43.1678,43.2369,43.1579,43.227,328307.0
2024-12-19 13:50:00,43.75,43.81,43.69,43.81,295695.0,43.227,43.2863,43.1678,43.2863,295695.0
2024-12-19 14:00:00,43.8,43.84,43.61,43.61,545580.0,43.2764,43.316,43.0887,43.0887,545580.0
2024-12-19 14:10:00,43.62,43.65,43.55,43.65,485963.0,43.0986,43.1282,43.0294,43.1282,485963.0
2024-12-19 14:20:00,43.64,43.67,43.55,43.55,335110.0,43.1183,43.148,43.0294,43.0294,335110.0
2024-12-19 14:30:00,43.55,43.59,43.53,43.58,350370.0,43.0294,43.0689,43.0097,43.0591,350370.0
2024-12-19 14:40:00,43.58,43.6,43.48,43.48,476564.0,43.0591,43.0788,42.9603,42.9603,476564.0
2024-12-19 14:50:00,43.48,43.55,43.42,43.42,454987.0,42.9603,43.0294,42.901,42.901,454987.0
2024-12-19 15:00:00,43.42,43.55,43.4,43.54,437554.0,42.901,43.0294,42.8812,43.0195,437554.0
2024-12-19 15:10:00,43.55,43.62,43.46,43.58,473460.0,43.0294,43.0986,42.9405,43.0591,473460.0
2024-12-19 15:20:00,43.57,43.68,43.53,43.59,565849.0,43.0492,43.1579,43.0097,43.0689,565849.0
2024-12-19 15:30:00,43.59,43.62,43.37,43.62,990335.0,43.0689,43.0986,42.8516,43.0986,990335.0
2024-12-19 15:40:00,43.62,43.67,43.5,43.52,880037.0,43.0986,43.148,42.98,42.9998,880037.0
2024-12-19 15:50:00,43.51,43.52,43.35,43.4,3121301.0,42.9899,42.9998,42.8318,42.8812,3121301.0
2024-12-20 09:30:00,43.2,43.6,43.1,43.59,4885859.0,42.6836,43.0788,42.5848,43.0689,4885859.0
2024-12-20 09:40:00,43.59,43.6,43.46,43.56,597013.0,43.0689,43.0788,42.9405,43.0393,597013.0
2024-12-20 09:50:00,43.56,43.65,43.48,43.56,435218.0,43.0393,43.1282,42.9603,43.0393,435218.0
2024-12-20 10:00:00,43.57,43.72,43.54,43.55,506886.0,43.0492,43.1974,43.0195,43.0294,506886.0
2024-12-20 10:10:00,43.55,43.78,43.48,43.75,785175.0,43.0294,43.2567,42.9603,43.227,785175.0
2024-12-20 10:20:00,43.75,43.87,43.71,43.85,508478.0,43.227,43.3456,43.1875,43.3258,508478.0
2024-12-20 10:30:00,43.84,44.03,43.84,43.96,712558.0,43.316,43.5037,43.316,43.4345,712558.0
2024-12-20 10:40:00,43.95,44.05,43.9,44.01,932765.0,43.4246,43.5234,43.3752,43.4839,932765.0
2024-12-20 10:50:00,44.01,44.1,43.98,44.02,431363.0,43.4839,43.5728,43.4543,43.4938,431363.0
2024-12-20 11:00:00,44.02,44.22,43.98,44.15,549572.0,43.4938,43.6914,43.4543,43.6223,549572.0
2024-12-20 11:10:00,44.15,44.22,44.06,44.11,620220.0,43.6223,43.6914,43.5333,43.5827,620220.0
2024-12-20 11:20:00,44.11,44.19,44.04,44.16,394776.0,43.5827,43.6618,43.5136,43.6321,394776.0
2024-12-20 11:30:00,44.16,44.3,44.15,44.3,507216.0,43.6321,43.7705,43.6223,43.7705,507216.0
2024-12-20 11:40:00,44.29,44.37,44.23,44.3,408804.0,43.7606,43.8396,43.7013,43.7705,408804.0
2024-12-20 11:50:00,44.3,44.35,44.21,44.32,394448.0,43.7705,43.8199,43.6815,43.7902,394448.0
2024-12-20 12:00:00,44.31,44.36,44.27,44.33,355350.0,43.7803,43.8297,43.7408,43.8001,355350.0
2024-12-20 12:10:00,44.33,44.38,44.27,44.29,339186.0,43.8001,43.8495,43.7408,43.7606,339186.0
2024-12-20 12:20:00,44.29,44.38,44.25,44.34,444230.0,43.7606,43.8495,43.7211,43.81,444230.0
2024-12-20 12:30:00,44.34,44.36,44.22,44.33,324024.0,43.81,43.8297,43.6914,43.8001,324024.0
2024-12-20 12:40:00,44.33,44.34,44.24,44.33,627892.0,43.8001,43.81,43.7112,43.8001,627892.0
2024-12-20 12:50:00,44.32,44.4,44.31,44.32,362666.0,43.7902,43.8693,43.7803,43.7902,362666.0
2024-12-20 13:00:00,44.32,44.32,44.17,44.17,360568.0,43.7902,43.7902,43.642,43.642,360568.0
2024-12-20 13:10:00,44.17,44.24,44.12,44.17,547665.0,43.642,43.7112,43.5926,43.642,547665.0
2024-12-20 13:20:00,44.18,44.18,44.07,44.1,741798.0,43.6519,43.6519,43.5432,43.5728,741798.0
2024-12-20 13:30:00,44.09,44.19,44.09,44.14,322263.0,43.563,43.6618,43.563,43.6124,322263.0
2024-12-20 13:40:00,44.15,44.21,44.12,44.13,293146.0,43.6223,43.6815,43.5926,43.6025,293146.0
2024-12-20 13:50:00,44.12,44.3,44.1,44.19,416391.0,43.5926,43.7705,43.5728,43.6618,416391.0
2024-12-20 14:00:00,44.18,44.22,44.15,44.21,364391.0,43.6519,43.6914,43.6223,43.6815,364391.0
2024-12-20 14:10:00,44.22,44.26,44.2,44.23,321579.0,43.6914,43.7309,43.6717,43.7013,321579.0
2024-12-20 14:20:00,44.23,44.3,44.23,44.29,515505.0,43.7013,43.7705,43.7013,43.7606,515505.0
2024-12-20 14:30:00,44.28,44.34,44.26,44.27,428959.0,43.7507,43.81,43.7309,43.7408,428959.0
2024-12-20 14:40:00,44.27,44.29,44.2,44.22,513960.0,43.7408,43.7606,43.6717,43.6914,513960.0
2024-12-20 14:50:00,44.22,44.27,44.16,44.23,325392.0,43.6914,43.7408,43.6321,43.7013,325392.0
2024-12-20 15:00:00,44.24,44.33,44.23,44.26,441540.0,43.7112,43.8001,43.7013,43.7309,441540.0
2024-12-20 15:10:00,44.27,44.33,44.23,44.3,518597.0,43.7408,43.8001,43.7013,43.7705,518597.0
2024-12-20 15:20:00,44.3,44.31,44.2,44.22,532978.0,43.7705,43.7803,43.6717,43.6914,532978.0
2024-12-20 15:30:00,44.22,44.34,44.07,44.33,717301.0,43.6914,43.81,43.5432,43.8001,717301.0
2024-12-20 15:40:00,44.33,44.37,44.26,44.27,882241.0,43.8001,43.8396,43.7309,43.7408,882241.0
2024-12-20 15:50:00,44.26,44.27,44.04,44.16,3800052.0,43.7309,43.7408,43.5136,43.6321,3800052.0
2024-12-23 09:30:00,43.9,44.11,43.85,43.91,1269114.0,43.3752,43.5827,43.3258,43.3851,1269114.0
2024-12-23 09:40:00,43.91,44.02,43.83,43.84,579384.0,43.3851,43.4938,43.3061,43.316,579384.0
2024-12-23 09:50:00,43.84,43.93,43.81,43.84,450808.0,43.316,43.4049,43.2863,43.316,450808.0
2024-12-23 10:00:00,43.83,43.9,43.72,43.8,518254.0,43.3061,43.3752,43.1974,43.2764,518254.0
2024-12-23 10:10:00,43.8,43.9,43.78,43.82,300117.0,43.2764,43.3752,43.2567,43.2962,300117.0
2024-12-23 10:20:00,43.82,43.86,43.72,43.85,278155.0,43.2962,43.3357,43.1974,43.3258,278155.0
2024-12-23 10:30:00,43.85,43.88,43.76,43.83,424729.0,43.3258,43.3555,43.2369,43.3061,424729.0
2024-12-23 10:40:00,43.84,43.85,43.66,43.73,281148.0,43.316,43.3258,43.1381,43.2073,281148.0
2024-12-23 10:50:00,43.73,43.77,43.68,43.73,273218.0,43.2073,43.2468,43.1579,43.2073,273218.0
2024-12-23 11:00:00,43.73,43.82,42.78,43.09,6137243.0,43.2073,43.2962,42.2686,42.5749,6137243.0
2024-12-23 11:10:00,43.09,43.42,42.99,43.36,2641811.0,42.5749,42.901,42.4761,42.8417,2641811.0
2024-12-23 11:20:00,43.36,43.61,43.34,43.56,1029338.0,42.8417,43.0887,42.8219,43.0393,1029338.0
2024-12-23 11:30:00,43.57,43.59,43.4,43.47,690496.0,43.0492,43.0689,42.8812,42.9504,690496.0
2024-12-23 11:40:00,43.47,43.67,43.47,43.63,353575.0,42.9504,43.148,42.9504,43.1085,353575.0
2024-12-23 11:50:00,43.63,43.78,43.62,43.76,334047.0,43.1085,43.2567,43.0986,43.2369,334047.0
2024-12-23 12:00:00,43.76,43.79,43.65,43.72,250541.0,43.2369,43.2666,43.1282,43.1974,250541.0
2024-12-23 12:10:00,43.72,43.74,43.64,43.69,286088.0,43.1974,43.2172,43.1183,43.1678,286088.0
2024-12-23 12:20:00,43.69,43.76,43.65,43.75,399596.0,43.1678,43.2369,43.1282,43.227,399596.0
2024-12-23 12:30:00,43.75,43.77,43.66,43.72,322565.0,43.227,43.2468,43.1381,43.1974,322565.0
2024-12-23 12:40:00,43.72,43.72,43.62,43.67,271283.0,43.1974,43.1974,43.0986,43.148,271283.0
2024-12-23 12:50:00,43.66,43.7,43.63,43.64,312251.0,43.1381,43.1776,43.1085,43.1183,312251.0
2024-12-23 13:00:00,43.63,43.65,43.57,43.59,404093.0,43.1085,43.1282,43.0492,43.0689,404093.0
2024-12-23 13:10:00,43.59,43.63,43.57,43.63,276693.0,43.0689,43.1085,43.0492,43.1085,276693.0
2024-12-23 13:20:00,43.63,43.67,43.59,43.66,221317.0,43.1085,43.148,43.0689,43.1381,221317.0
2024-12-23 13:30:00,43.66,43.77,43.64,43.77,264621.0,43.1381,43.2468,43.1183,43.2468,264621.0
2024-12-23 13:40:00,43.77,43.78,43.6,43.68,479804.0,43.2468,43.2567,43.0788,43.1579,479804.0
2024-12-23 13:50:00,43.67,43.67,43.56,43.6,287794.0,43.148,43.148,43.0393,43.0788,287794.0
2024-12-23 14:00:00,43.59,43.65,43.57,43.59,178547.0,43.0689,43.1282,43.0492,43.0689,178547.0
2024-12-23 14:10:00,43.59,43.63,43.57,43.61,222125.0,43.0689,43.1085,43.0492,43.0887,222125.0
2024-12-23 14:20:00,43.61,43.61,43.54,43.61,327486.0,43.0887,43.0887,43.0195,43.0887,327486.0
2024-12-23 14:30:00,43.61,43.64,43.57,43.58,286884.0,43.0887,43.1183,43.0492,43.0591,286884.0
2024-12-23 14:40:00,43.59,43.64,43.58,43.61,249187.0,43.0689,43.1183,43.0591,43.0887,249187.0
2024-12-23 14:50:00,43.61,43.67,43.57,43.64,270653.0,43.0887,43.148,43.0492,43.1183,270653.0
2024-12-23 15:00:00,43.63,43.71,43.61,43.65,255417.0,43.1085,43.1875,43.0887,43.1282,255417.0
2024-12-23 15:10:00,43.65,43.66,43.59,43.62,321345.0,43.1282,43.1381,43.0689,43.0986,321345.0
2024-12-23 15:20:00,43.62,43.7,43.6,43.68,283963.0,43.0986,43.1776,43.0788,43.1579,283963.0
2024-12-23 15:30:00,43.68,43.74,43.63,43.71,437766.0,43.1579,43.2172,43.1085,43.1875,437766.0
2024-12-23 15:40:00,43.71,43.81,43.69,43.77,580074.0,43.1875,43.2863,43.1678,43.2468,580074.0
2024-12-23 15:50:00,43.77,43.94,43.76,43.88,2364222.0,43.2468,43.4148,43.2369,43.3555,2364222.0
2024-12-24 09:30:00,43.93,44.18,43.93,44.13,790677.0,43.4049,43.6519,43.4049,43.6025,790677.0
2024-12-24 09:40:00,44.13,44.22,43.99,44.06,492295.0,43.6025,43.6914,43.4642,43.5333,492295.0
2024-12-24 09:50:00,44.05,44.1,44.02,44.05,324308.0,43.5234,43.5728,43.4938,43.5234,324308.0
2024-12-24 10:00:00,44.06,44.11,44.02,44.04,360207.0,43.5333,43.5827,43.4938,43.5136,360207.0
2024-12-24 10:10:00,44.04,44.18,44.03,44.17,340634.0,43.5136,43.6519,43.5037,43.642,340634.0
2024-12-24 10:20:00,44.18,44.25,44.14,44.16,253292.0,43.6519,43.7211,43.6124,43.6321,253292.0
2024-12-24 10:30:00,44.16,44.21,44.13,44.15,249674.0,43.6321,43.6815,43.6025,43.6223,249674.0
2024-12-24 10:40:00,44.15,44.2,44.13,44.19,202106.0,43.6223,43.6717,43.6025,43.6618,202106.0
2024-12-24 10:50:00,44.19,44.22,44.15,44.22,205146.0,43.6618,43.6914,43.6223,43.6914,205146.0
2024-12-24 11:00:00,44.22,44.22,44.14,44.15,178581.0,43.6914,43.6914,43.6124,43.6223,178581.0
2024-12-24 11:10:00,44.14,44.14,44.06,44.1,148977.0,43.6124,43.6124,43.5333,43.5728,148977.0
2024-12-24 11:20:00,44.1,44.2,44.09,44.16,221640.0,43.5728,43.6717,43.563,43.6321,221640.0
2024-12-24 11:30:00,44.16,44.24,44.16,44.21,291649.0,43.6321,43.7112,43.6321,43.6815,291649.0
2024-12-24 11:40:00,44.22,44.27,44.21,44.27,281411.0,43.6914,43.7408,43.6815,43.7408,281411.0
2024-12-24 11:50:00,44.27,44.29,44.2,44.21,429231.0,43.7408,43.7606,43.6717,43.6815,429231.0
2024-12-24 12:00:00,44.21,44.31,44.2,44.3,217427.0,43.6815,43.7803,43.6717,43.7705,217427.0
2024-12-24 12:10:00,44.3,44.35,44.28,44.34,285040.0,43.7705,43.8199,43.7507,43.81,285040.0
2024-12-24 12:20:00,44.35,44.38,44.34,44.37,239241.0,43.8199,43.8495,43.81,43.8396,239241.0
2024-12-24 12:30:00,44.38,44.38,44.26,44.37,323385.0,43.8495,43.8495,43.7309,43.8396,323385.0
2024-12-24 12:40:00,44.37,44.41,44.36,44.39,412752.0,43.8396,43.8791,43.8297,43.8594,412752.0
2024-12-24 12:50:00,44.39,44.42,44.32,44.41,1130725.0,43.8594,43.889,43.7902,43.8791,1130725.0
2024-12-26 09:30:00,44.21,44.34,44.13,44.25,892746.0,43.6815,43.81,43.6025,43.7211,892746.0
2024-12-26 09:40:00,44.27,44.35,44.22,44.25,295945.0,43.7408,43.8199,43.6914,43.7211,295945.0
2024-12-26 09:50:00,44.25,44.28,44.1,44.21,301633.0,43.7211,43.7507,43.5728,43.6815,301633.0
2024-12-26 10:00:00,44.21,44.32,44.18,44.27,1248309.0,43.6815,43.7902,43.6519,43.7408,1248309.0
2024-12-26 10:10:00,44.27,44.33,44.24,44.28,205663.0,43.7408,43.8001,43.7112,43.7507,205663.0
2024-12-26 10:20:00,44.27,44.33,44.26,44.27,229131.0,43.7408,43.8001,43.7309,43.7408,229131.0
2024-12-26 10:30:00,44.27,44.34,44.26,44.29,198719.0,43.7408,43.81,43.7309,43.7606,198719.0
2024-12-26 10:40:00,44.29,44.38,44.23,44.37,205955.0,43.7606,43.8495,43.7013,43.8396,205955.0
2024-12-26 10:50:00,44.37,44.41,44.34,44.35,190160.0,43.8396,43.8791,43.81,43.8199,190160.0
2024-12-26 11:00:00,44.36,44.43,44.35,44.38,244548.0,43.8297,43.8989,43.8199,43.8495,244548.0
2024-12-26 11:10:00,44.39,44.42,44.34,44.41,201702.0,43.8594,43.889,43.81,43.8791,201702.0
2024-12-26 11:20:00,44.4,44.41,44.34,44.38,114484.0,43.8693,43.8791,43.81,43.8495,114484.0
2024-12-26 11:30:00,44.37,44.41,44.37,44.41,86454.0,43.8396,43.8791,43.8396,43.8791,86454.0
2024-12-26 11:40:00,44.41,44.46,44.4,44.46,134934.0,43.8791,43.9285,43.8693,43.9285,134934.0
2024-12-26 11:50:00,44.46,44.48,44.44,44.47,132481.0,43.9285,43.9483,43.9088,43.9384,132481.0
2024-12-26 12:00:00,44.47,44.48,44.44,44.46,105797.0,43.9384,43.9483,43.9088,43.9285,105797.0
2024-12-26 12:10:00,44.46,44.48,44.4,44.48,248338.0,43.9285,43.9483,43.8693,43.9483,248338.0
2024-12-26 12:20:00,44.47,44.48,44.36,44.36,422416.0,43.9384,43.9483,43.8297,43.8297,422416.0
2024-12-26 12:30:00,44.37,44.43,44.35,44.41,167321.0,43.8396,43.8989,43.8199,43.8791,167321.0
2024-12-26 12:40:00,44.42,44.43,44.31,44.36,186194.0,43.889,43.8989,43.7803,43.8297,186194.0
2024-12-26 12:50:00,44.36,44.41,44.32,44.38,171369.0,43.8297,43.8791,43.7902,43.8495,171369.0
2024-12-26 13:00:00,44.38,44.44,44.36,44.44,150277.0,43.8495,43.9088,43.8297,43.9088,150277.0
2024-12-26 13:10:00,44.43,44.46,44.36,44.45,176688.0,43.8989,43.9285,43.8297,43.9187,176688.0
2024-12-26 13:20:00,44.45,44.48,44.41,44.43,136013.0,43.9187,43.9483,43.8791,43.8989,136013.0
2024-12-26 13:30:00,44.44,44.47,44.39,44.45,163455.0,43.9088,43.9384,43.8594,43.9187,163455.0
2024-12-26 13:40:00,44.45,44.45,44.37,44.41,203284.0,43.9187,43.9187,43.8396,43.8791,203284.0
2024-12-26 13:50:00,44.41,44.43,44.38,44.4,165286.0,43.8791,43.8989,43.8495,43.8693,165286.0
2024-12-26 14:00:00,44.4,44.4,44.35,44.37,180067.0,43.8693,43.8693,43.8199,43.8396,180067.0
2024-12-26 14:10:00,44.37,44.39,44.34,44.36,149615.0,43.8396,43.8594,43.81,43.8297,149615.0
2024-12-26 14:20:00,44.36,44.4,44.34,44.35,124185.0,43.8297,43.8693,43.81,43.8199,124185.0
2024-12-26 14:30:00,44.36,44.41,44.35,44.39,172354.0,43.8297,43.8791,43.8199,43.8594,172354.0
2024-12-26 14:40:00,44.4,44.42,44.37,44.38,160978.0,43.8693,43.889,43.8396,43.8495,160978.0
2024-12-26 14:50:00,44.38,44.44,44.37,44.41,178957.0,43.8495,43.9088,43.8396,43.8791,178957.0
2024-12-26 15:00:00,44.41,44.46,44.39,44.46,198039.0,43.8791,43.9285,43.8594,43.9285,198039.0
2024-12-26 15:10:00,44.45,44.46,44.38,44.4,150467.0,43.9187,43.9285,43.8495,43.8693,150467.0
2024-12-26 15:20:00,44.4,44.45,44.39,44.44,194009.0,43.8693,43.9187,43.8594,43.9088,194009.0
2024-12-26 15:30:00,44.44,44.46,44.4,44.46,189437.0,43.9088,43.9285,43.8693,43.9285,189437.0
2024-12-26 15:40:00,44.45,44.52,44.44,44.52,296297.0,43.9187,43.9878,43.9088,43.9878,296297.0
2024-12-26 15:50:00,44.52,44.58,44.5,44.54,1197463.0,43.9878,44.0471,43.9681,44.0076,1197463.0
2024-12-27 09:30:00,44.24,44.6,44.22,44.59,1316146.0,43.7112,44.0669,43.6914,44.057,1316146.0
2024-12-27 09:40:00,44.59,44.74,44.55,44.72,409115.0,44.057,44.2052,44.0175,44.1854,409115.0
2024-12-27 09:50:00,44.71,44.78,44.64,44.69,242178.0,44.1756,44.2447,44.1064,44.1558,242178.0
2024-12-27 10:00:00,44.69,44.72,44.48,44.55,442935.0,44.1558,44.1854,43.9483,44.0175,442935.0
2024-12-27 10:10:00,44.55,44.55,44.32,44.35,328546.0,44.0175,44.0175,43.7902,43.8199,328546.0
2024-12-27 10:20:00,44.34,44.51,44.31,44.32,609695.0,43.81,43.9779,43.7803,43.7902,609695.0
2024-12-27 10:30:00,44.31,44.36,44.28,44.31,298717.0,43.7803,43.8297,43.7507,43.7803,298717.0
2024-12-27 10:40:00,44.31,44.47,44.28,44.45,371337.0,43.7803,43.9384,43.7507,43.9187,371337.0
2024-12-27 10:50:00,44.45,44.46,44.34,44.39,231825.0,43.9187,43.9285,43.81,43.8594,231825.0
2024-12-27 11:00:00,44.39,44.39,44.3,44.33,197721.0,43.8594,43.8594,43.7705,43.8001,197721.0
2024-12-27 11:10:00,44.34,44.37,44.25,44.26,203284.0,43.81,43.8396,43.7211,43.7309,203284.0
2024-12-27 11:20:00,44.26,44.4,44.25,44.4,208782.0,43.7309,43.8693,43.7211,43.8693,208782.0
2024-12-27 11:30:00,44.39,44.41,44.36,44.39,155917.0,43.8594,43.8791,43.8297,43.8594,155917.0
2024-12-27 11:40:00,44.39,44.41,44.3,44.3,293852.0,43.8594,43.8791,43.7705,43.7705,293852.0
2024-12-27 11:50:00,44.3,44.32,44.15,44.16,323590.0,43.7705,43.7902,43.6223,43.6321,323590.0
2024-12-27 12:00:00,44.16,44.21,44.08,44.14,202186.0,43.6321,43.6815,43.5531,43.6124,202186.0
2024-12-27 12:10:00,44.14,44.16,44.07,44.09,185178.0,43.6124,43.6321,43.5432,43.563,185178.0
2024-12-27 12:20:00,44.09,44.16,44.06,44.14,221443.0,43.563,43.6321,43.5333,43.6124,221443.0
2024-12-27 12:30:00,44.14,44.22,44.09,44.11,316496.0,43.6124,43.6914,43.563,43.5827,316496.0
2024-12-27 12:40:00,44.11,44.17,44.1,44.11,134980.0,43.5827,43.642,43.5728,43.5827,134980.0
2024-12-27 12:50:00,44.12,44.2,44.11,44.18,173835.0,43.5926,43.6717,43.5827,43.6519,173835.0
2024-12-27 13:00:00,44.18,44.22,44.14,44.19,119671.0,43.6519,43.6914,43.6124,43.6618,119671.0
2024-12-27 13:10:00,44.19,44.24,44.18,44.22,92605.0,43.6618,43.7112,43.6519,43.6914,92605.0
2024-12-27 13:20:00,44.22,44.24,44.18,44.2,97310.0,43.6914,43.7112,43.6519,43.6717,97310.0
2024-12-27 13:30:00,44.21,44.25,44.17,44.23,95034.0,43.6815,43.7211,43.642,43.7013,95034.0
2024-12-27 13:40:00,44.23,44.26,44.19,44.23,124122.0,43.7013,43.7309,43.6618,43.7013,124122.0
2024-12-27 13:50:00,44.24,44.27,44.2,44.25,120386.0,43.7112,43.7408,43.6717,43.7211,120386.0
2024-12-27 14:00:00,44.24,44.33,44.22,44.3,160995.0,43.7112,43.8001,43.6914,43.7705,160995.0
2024-12-27 14:10:00,44.3,44.39,44.3,44.39,151269.0,43.7705,43.8594,43.7705,43.8594,151269.0
2024-12-27 14:20:00,44.38,44.39,44.32,44.34,114625.0,43.8495,43.8594,43.7902,43.81,114625.0
2024-12-27 14:30:00,44.34,44.36,44.32,44.36,107543.0,43.81,43.8297,43.7902,43.8297,107543.0
2024-12-27 14:40:00,44.36,44.43,44.35,44.42,167660.0,43.8297,43.8989,43.8199,43.889,167660.0
2024-12-27 14:50:00,44.42,44.43,44.38,44.4,115696.0,43.889,43.8989,43.8495,43.8693,115696.0
2024-12-27 15:00:00,44.4,44.41,44.3,44.34,167060.0,43.8693,43.8791,43.7705,43.81,167060.0
2024-12-27 15:10:00,44.33,44.35,44.24,44.27,187534.0,43.8001,43.8199,43.7112,43.7408,187534.0
2024-12-27 15:20:00,44.27,44.28,44.22,44.23,205516.0,43.7408,43.7507,43.6914,43.7013,205516.0
2024-12-27 15:30:00,44.22,44.25,44.16,44.18,225200.0,43.6914,43.7211,43.6321,43.6519,225200.0
2024-12-27 15:40:00,44.18,44.24,44.12,44.23,431409.0,43.6519,43.7112,43.5926,43.7013,431409.0
2024-12-27 15:50:00,44.24,44.4,44.23,44.36,1847340.0,43.7112,43.8693,43.7013,43.8297,1847340.0
2024-12-30 09:30:00,43.89,43.96,43.68,43.83,758564.0,43.3654,43.4345,43.1579,43.3061,758564.0
2024-12-30 09:40:00,43.84,43.87,43.77,43.8,338140.0,43.316,43.3456,43.2468,43.2764,338140.0
2024-12-30 09:50:00,43.79,43.83,43.69,43.7,317555.0,43.2666,43.3061,43.1678,43.1776,317555.0
2024-12-30 10:00:00,43.7,43.82,43.65,43.72,385833.0,43.1776,43.2962,43.1282,43.1974,385833.0
2024-12-30 10:10:00,43.73,43.74,43.57,43.61,267209.0,43.2073,43.2172,43.0492,43.0887,267209.0
2024-12-30 10:20:00,43.62,43.71,43.55,43.64,164679.0,43.0986,43.1875,43.0294,43.1183,164679.0
2024-12-30 10:30:00,43.64,43.71,43.61,43.71,176624.0,43.1183,43.1875,43.0887,43.1875,176624.0
2024-12-30 10:40:00,43.7,43.75,43.63,43.67,212995.0,43.1776,43.227,43.1085,43.148,212995.0
2024-12-30 10:50:00,43.68,43.88,43.68,43.87,229731.0,43.1579,43.3555,43.1579,43.3456,229731.0
2024-12-30 11:00:00,43.86,43.97,43.81,43.96,206269.0,43.3357,43.4444,43.2863,43.4345,206269.0
2024-12-30 11:10:00,43.97,43.99,43.93,43.96,295303.0,43.4444,43.4642,43.4049,43.4345,295303.0
2024-12-30 11:20:00,43.96,43.99,43.88,43.91,176744.0,43.4345,43.4642,43.3555,43.3851,176744.0
2024-12-30 11:30:00,43.91,43.97,43.91,43.95,160334.0,43.3851,43.4444,43.3851,43.4246,160334.0
2024-12-30 11:40:00,43.94,44.02,43.84,43.84,231789.0,43.4148,43.4938,43.316,43.316,231789.0
2024-12-30 11:50:00,43.84,43.97,43.84,43.93,198254.0,43.316,43.4444,43.316,43.4049,198254.0
2024-12-30 12:00:00,43.94,43.99,43.91,43.93,207943.0,43.4148,43.4642,43.3851,43.4049,207943.0
2024-12-30 12:10:00,43.93,43.98,43.92,43.96,179524.0,43.4049,43.4543,43.395,43.4345,179524.0
2024-12-30 12:20:00,43.95,44.01,43.94,43.97,211273.0,43.4246,43.4839,43.4148,43.4444,211273.0
2024-12-30 12:30:00,43.97,44.03,43.95,44.0,265442.0,43.4444,43.5037,43.4246,43.474,265442.0
2024-12-30 12:40:00,44.0,44.08,43.95,44.08,239353.0,43.474,43.5531,43.4246,43.5531,239353.0
2024-12-30 12:50:00,44.08,44.09,43.91,44.02,227391.0,43.5531,43.563,43.3851,43.4938,227391.0
2024-12-30 13:00:00,44.02,44.08,43.98,44.07,251158.0,43.4938,43.5531,43.4543,43.5432,251158.0
2024-12-30 13:10:00,44.07,44.14,44.07,44.09,249973.0,43.5432,43.6124,43.5432,43.563,249973.0
2024-12-30 13:20:00,44.09,44.12,44.01,44.06,267441.0,43.563,43.5926,43.4839,43.5333,267441.0
2024-12-30 13:30:00,44.05,44.09,44.01,44.05,284712.0,43.5234,43.563,43.4839,43.5234,284712.0
2024-12-30 13:40:00,44.05,44.08,44.02,44.04,194702.0,43.5234,43.5531,43.4938,43.5136,194702.0
2024-12-30 13:50:00,44.05,44.11,44.03,44.07,217431.0,43.5234,43.5827,43.5037,43.5432,217431.0
2024-12-30 14:00:00,44.07,44.1,44.01,44.07,196572.0,43.5432,43.5728,43.4839,43.5432,196572.0
2024-12-30 14:10:00,44.07,44.07,44.01,44.03,305925.0,43.5432,43.5432,43.4839,43.5037,305925.0
2024-12-30 14:20:00,44.04,44.08,43.98,44.05,277761.0,43.5136,43.5531,43.4543,43.5234,277761.0
2024-12-30 14:30:00,44.05,44.07,44.02,44.05,180444.0,43.5234,43.5432,43.4938,43.5234,180444.0
2024-12-30 14:40:00,44.05,44.07,44.03,44.04,229754.0,43.5234,43.5432,43.5037,43.5136,229754.0
2024-12-30 14:50:00,44.04,44.06,44.01,44.04,192991.0,43.5136,43.5333,43.4839,43.5136,192991.0
2024-12-30 15:00:00,44.05,44.05,44.0,44.04,238339.0,43.5234,43.5234,43.474,43.5136,238339.0
2024-12-30 15:10:00,44.04,44.08,44.0,44.08,242385.0,43.5136,43.5531,43.474,43.5531,242385.0
2024-12-30 15:20:00,44.07,44.08,43.99,44.0,224085.0,43.5432,43.5531,43.4642,43.474,224085.0
2024-12-30 15:30:00,44.0,44.02,43.92,43.97,442761.0,43.474,43.4938,43.395,43.4444,442761.0
2024-12-30 15:40:00,43.97,44.06,43.96,44.04,264021.0,43.4444,43.5333,43.4345,43.5136,264021.0
2024-12-30 15:50:00,44.04,44.09,43.89,43.9,1198566.0,43.5136,43.563,43.3654,43.3752,1198566.0
2024-12-31 09:30:00,44.04,44.23,44.03,44.09,641959.0,43.5136,43.7013,43.5037,43.563,641959.0
2024-12-31 09:40:00,44.08,44.15,44.02,44.14,232590.0,43.5531,43.6223,43.4938,43.6124,232590.0
2024-12-31 09:50:00,44.14,44.18,44.05,44.18,208757.0,43.6124,43.6519,43.5234,43.6519,208757.0
2024-12-31 10:00:00,44.18,44.22,44.05,44.08,402996.0,43.6519,43.6914,43.5234,43.5531,402996.0
2024-12-31 10:10:00,44.07,44.14,44.05,44.13,207726.0,43.5432,43.6124,43.5234,43.6025,207726.0
2024-12-31 10:20:00,44.13,44.15,44.05,44.1,182526.0,43.6025,43.6223,43.5234,43.5728,182526.0
2024-12-31 10:30:00,44.09,44.1,43.98,44.02,256907.0,43.563,43.5728,43.4543,43.4938,256907.0
2024-12-31 10:40:00,44.02,44.02,43.93,43.95,287367.0,43.4938,43.4938,43.4049,43.4246,287367.0
2024-12-31 10:50:00,43.95,44.02,43.9,43.91,194262.0,43.4246,43.4938,43.3752,43.3851,194262.0
2024-12-31 11:00:00,43.92,43.93,43.84,43.91,304608.0,43.395,43.4049,43.316,43.3851,304608.0
2024-12-31 11:10:00,43.91,43.95,43.86,43.87,216519.0,43.3851,43.4246,43.3357,43.3456,216519.0
2024-12-31 11:20:00,43.87,43.94,43.84,43.89,197012.0,43.3456,43.4148,43.316,43.3654,197012.0
2024-12-31 11:30:00,43.88,43.89,43.83,43.85,169760.0,43.3555,43.3654,43.3061,43.3258,169760.0
2024-12-31 11:40:00,43.86,43.94,43.84,43.91,158550.0,43.3357,43.4148,43.316,43.3851,158550.0
2024-12-31 11:50:00,43.92,43.93,43.81,43.84,221526.0,43.395,43.4049,43.2863,43.316,221526.0
2024-12-31 12:00:00,43.84,43.84,43.76,43.82,203545.0,43.316,43.316,43.2369,43.2962,203545.0
2024-12-31 12:10:00,43.82,43.83,43.74,43.79,169284.0,43.2962,43.3061,43.2172,43.2666,169284.0
2024-12-31 12:20:00,43.79,43.8,43.73,43.74,164942.0,43.2666,43.2764,43.2073,43.2172,164942.0
2024-12-31 12:30:00,43.74,43.75,43.7,43.73,201773.0,43.2172,43.227,43.1776,43.2073,201773.0
2024-12-31 12:40:00,43.73,43.83,43.71,43.8,240381.0,43.2073,43.3061,43.1875,43.2764,240381.0
2024-12-31 12:50:00,43.81,43.94,43.79,43.94,254443.0,43.2863,43.4148,43.2666,43.4148,254443.0
2024-12-31 13:00:00,43.93,43.98,43.88,43.96,193817.0,43.4049,43.4543,43.3555,43.4345,193817.0
2024-12-31 13:10:00,43.95,43.98,43.89,43.89,212330.0,43.4246,43.4543,43.3654,43.3654,212330.0
2024-12-31 13:20:00,43.88,43.88,43.78,43.8,170688.0,43.3555,43.3555,43.2567,43.2764,170688.0
2024-12-31 13:30:00,43.79,43.9,43.78,43.89,277895.0,43.2666,43.3752,43.2567,43.3654,277895.0
2024-12-31 13:40:00,43.89,43.95,43.88,43.94,171495.0,43.3654,43.4246,43.3555,43.4148,171495.0
2024-12-31 13:50:00,43.95,43.98,43.86,43.87,166362.0,43.4246,43.4543,43.3357,43.3456,166362.0
2024-12-31 14:00:00,43.87,43.89,43.78,43.87,184468.0,43.3456,43.3654,43.2567,43.3456,184468.0
2024-12-31 14:10:00,43.87,43.94,43.84,43.85,153647.0,43.3456,43.4148,43.316,43.3258,153647.0
2024-12-31 14:20:00,43.85,43.88,43.79,43.81,174488.0,43.3258,43.3555,43.2666,43.2863,174488.0
2024-12-31 14:30:00,43.81,43.84,43.78,43.83,201060.0,43.2863,43.316,43.2567,43.3061,201060.0
2024-12-31 14:40:00,43.84,43.84,43.76,43.79,169082.0,43.316,43.316,43.2369,43.2666,169082.0
2024-12-31 14:50:00,43.79,43.9,43.77,43.89,153975.0,43.2666,43.3752,43.2468,43.3654,153975.0
2024-12-31 15:00:00,43.9,43.97,43.87,43.94,122688.0,43.3752,43.4444,43.3456,43.4148,122688.0
2024-12-31 15:10:00,43.95,43.95,43.81,43.91,193220.0,43.4246,43.4246,43.2863,43.3851,193220.0
2024-12-31 15:20:00,43.91,43.98,43.88,43.98,186109.0,43.3851,43.4543,43.3555,43.4543,186109.0
2024-12-31 15:30:00,43.97,43.98,43.87,43.91,210531.0,43.4444,43.4543,43.3456,43.3851,210531.0
2024-12-31 15:40:00,43.9,43.98,43.84,43.97,292595.0,43.3752,43.4543,43.316,43.4444,292595.0
2024-12-31 15:50:00,43.97,44.01,43.88,43.97,2066805.0,43.4444,43.4839,43.3555,43.4444,2066805.0
2025-01-02 09:30:00,44.14,44.31,44.1,44.26,1376500.0,43.6124,43.7803,43.5728,43.7309,1376500.0
2025-01-02 09:40:00,44.27,44.42,44.23,44.41,533702.0,43.7408,43.889,43.7013,43.8791,533702.0
2025-01-02 09:50:00,44.41,44.59,44.36,44.55,419269.0,43.8791,44.057,43.8297,44.0175,419269.0
2025-01-02 10:00:00,44.55,44.58,44.41,44.45,319948.0,44.0175,44.0471,43.8791,43.9187,319948.0
2025-01-02 10:10:00,44.44,44.51,44.4,44.41,436579.0,43.9088,43.9779,43.8693,43.8791,436579.0
2025-01-02 10:20:00,44.41,44.43,44.23,44.29,527223.0,43.8791,43.8989,43.7013,43.7606,527223.0
2025-01-02 10:30:00,44.27,44.38,44.21,44.3,324655.0,43.7408,43.8495,43.6815,43.7705,324655.0
2025-01-02 10:40:00,44.3,44.4,44.26,44.4,404788.0,43.7705,43.8693,43.7309,43.8693,404788.0
2025-01-02 10:50:00,44.4,44.47,44.33,44.39,312828.0,43.8693,43.9384,43.8001,43.8594,312828.0
2025-01-02 11:00:00,44.4,44.42,44.22,44.3,568215.0,43.8693,43.889,43.6914,43.7705,568215.0
2025-01-02 11:10:00,44.3,44.42,44.26,44.39,286804.0,43.7705,43.889,43.7309,43.8594,286804.0
2025-01-02 11:20:00,44.4,44.49,44.31,44.45,250020.0,43.8693,43.9582,43.7803,43.9187,250020.0
2025-01-02 11:30:00,44.45,44.51,44.38,44.48,251620.0,43.9187,43.9779,43.8495,43.9483,251620.0
2025-01-02 11:40:00,44.48,44.53,44.4,44.44,131249.0,43.9483,43.9977,43.8693,43.9088,131249.0
2025-01-02 11:50:00,44.43,44.43,44.31,44.33,242704.0,43.8989,43.8989,43.7803,43.8001,242704.0
2025-01-02 12:00:00,44.33,44.38,44.28,44.34,341411.0,43.8001,43.8495,43.7507,43.81,341411.0
2025-01-02 12:10:00,44.33,44.45,44.33,44.41,285661.0,43.8001,43.9187,43.8001,43.8791,285661.0
2025-01-02 12:20:00,44.4,44.41,44.18,44.19,893556.0,43.8693,43.8791,43.6519,43.6618,893556.0
2025-01-02 12:30:00,44.18,44.18,44.02,44.02,454817.0,43.6519,43.6519,43.4938,43.4938,454817.0
2025-01-02 12:40:00,44.02,44.09,43.95,44.03,329768.0,43.4938,43.563,43.4246,43.5037,329768.0
2025-01-02 12:50:00,44.02,44.17,44.01,44.15,236928.0,43.4938,43.642,43.4839,43.6223,236928.0
2025-01-02 13:00:00,44.15,44.16,44.04,44.11,314463.0,43.6223,43.6321,43.5136,43.5827,314463.0
2025-01-02 13:10:00,44.1,44.1,43.99,44.03,290852.0,43.5728,43.5728,43.4642,43.5037,290852.0
2025-01-02 13:20:00,44.02,44.08,43.97,44.02,359813.0,43.4938,43.5531,43.4444,43.4938,359813.0
2025-01-02 13:30:00,44.02,44.02,43.8,43.94,716664.0,43.4938,43.4938,43.2764,43.4148,716664.0
2025-01-02 13:40:00,43.94,44.04,43.9,43.95,431578.0,43.4148,43.5136,43.3752,43.4246,431578.0
2025-01-02 13:50:00,43.94,43.99,43.88,43.98,322617.0,43.4148,43.4642,43.3555,43.4543,322617.0
2025-01-02 14:00:00,43.98,44.12,43.94,44.05,814529.0,43.4543,43.5926,43.4148,43.5234,814529.0
2025-01-02 14:10:00,44.06,44.07,43.99,44.03,170628.0,43.5333,43.5432,43.4642,43.5037,170628.0
2025-01-02 14:20:00,44.04,44.14,44.03,44.13,200005.0,43.5136,43.6124,43.5037,43.6025,200005.0
2025-01-02 14:30:00,44.13,44.13,44.03,44.1,484431.0,43.6025,43.6025,43.5037,43.5728,484431.0
2025-01-02 14:40:00,44.09,44.17,44.08,44.15,343214.0,43.563,43.642,43.5531,43.6223,343214.0
2025-01-02 14:50:00,44.15,44.2,44.06,44.06,371118.0,43.6223,43.6717,43.5333,43.5333,371118.0
2025-01-02 15:00:00,44.07,44.21,44.07,44.2,225561.0,43.5432,43.6815,43.5432,43.6717,225561.0
2025-01-02 15:10:00,44.19,44.27,44.18,44.26,347734.0,43.6618,43.7408,43.6519,43.7309,347734.0
2025-01-02 15:20:00,44.26,44.34,44.25,44.27,307247.0,43.7309,43.81,43.7211,43.7408,307247.0
2025-01-02 15:30:00,44.28,44.37,44.21,44.26,396297.0,43.7507,43.8396,43.6815,43.7309,396297.0
2025-01-02 15:40:00,44.26,44.35,44.23,44.32,559990.0,43.7309,43.8199,43.7013,43.7902,559990.0
2025-01-02 15:50:00,44.32,44.36,44.22,44.3,1966208.0,43.7902,43.8297,43.6914,43.7705,1966208.0
2025-01-03 09:30:00,44.75,44.8,44.53,44.72,1124108.0,44.2151,44.2645,43.9977,44.1854,1124108.0
2025-01-03 09:40:00,44.71,44.74,44.39,44.47,924135.0,44.1756,44.2052,43.8594,43.9384,924135.0
2025-01-03 09:50:00,44.46,44.47,44.18,44.2,593513.0,43.9285,43.9384,43.6519,43.6717,593513.0
2025-01-03 10:00:00,44.2,44.45,44.15,44.42,669494.0,43.6717,43.9187,43.6223,43.889,669494.0
2025-01-03 10:10:00,44.43,44.44,44.29,44.33,600704.0,43.8989,43.9088,43.7606,43.8001,600704.0
2025-01-03 10:20:00,44.33,44.42,44.25,44.38,322100.0,43.8001,43.889,43.7211,43.8495,322100.0
2025-01-03 10:30:00,44.37,44.44,44.28,44.43,301473.0,43.8396,43.9088,43.7507,43.8989,301473.0
2025-01-03 10:40:00,44.43,44.48,44.38,44.44,416018.0,43.8989,43.9483,43.8495,43.9088,416018.0
2025-01-03 10:50:00,44.43,44.44,44.32,44.42,323747.0,43.8989,43.9088,43.7902,43.889,323747.0
2025-01-03 11:00:00,44.41,44.49,44.39,44.42,414729.0,43.8791,43.9582,43.8594,43.889,414729.0
2025-01-03 11:10:00,44.43,44.46,44.35,44.37,277686.0,43.8989,43.9285,43.8199,43.8396,277686.0
2025-01-03 11:20:00,44.38,44.44,44.36,44.42,332025.0,43.8495,43.9088,43.8297,43.889,332025.0
2025-01-03 11:30:00,44.42,44.49,44.4,44.45,276105.0,43.889,43.9582,43.8693,43.9187,276105.0
2025-01-03 11:40:00,44.46,44.51,44.44,44.46,355786.0,43.9285,43.9779,43.9088,43.9285,355786.0
2025-01-03 11:50:00,44.46,44.47,44.38,44.4,252894.0,43.9285,43.9384,43.8495,43.8693,252894.0
2025-01-03 12:00:00,44.4,44.49,44.39,44.47,184789.0,43.8693,43.9582,43.8594,43.9384,184789.0
2025-01-03 12:10:00,44.48,44.48,44.39,44.39,187242.0,43.9483,43.9483,43.8594,43.8594,187242.0
2025-01-03 12:20:00,44.4,44.4,44.29,44.3,381570.0,43.8693,43.8693,43.7606,43.7705,381570.0
2025-01-03 12:30:00,44.31,44.37,44.28,44.34,239686.0,43.7803,43.8396,43.7507,43.81,239686.0
2025-01-03 12:40:00,44.34,44.39,44.32,44.36,418821.0,43.81,43.8594,43.7902,43.8297,418821.0
2025-01-03 12:50:00,44.36,44.4,44.34,44.38,218460.0,43.8297,43.8693,43.81,43.8495,218460.0
2025-01-03 13:00:00,44.39,44.39,44.33,44.34,170575.0,43.8594,43.8594,43.8001,43.81,170575.0
2025-01-03 13:10:00,44.34,44.36,44.32,44.33,232993.0,43.81,43.8297,43.7902,43.8001,232993.0
2025-01-03 13:20:00,44.34,44.45,44.33,44.45,260714.0,43.81,43.9187,43.8001,43.9187,260714.0
2025-01-03 13:30:00,44.45,44.45,44.37,44.43,188086.0,43.9187,43.9187,43.8396,43.8989,188086.0
2025-01-03 13:40:00,44.43,44.43,44.36,44.41,165842.0,43.8989,43.8989,43.8297,43.8791,165842.0
2025-01-03 13:50:00,44.41,44.42,44.37,44.4,192781.0,43.8791,43.889,43.8396,43.8693,192781.0
2025-01-03 14:00:00,44.39,44.48,44.38,44.47,253339.0,43.8594,43.9483,43.8495,43.9384,253339.0
2025-01-03 14:10:00,44.48,44.59,44.46,44.57,504672.0,43.9483,44.057,43.9285,44.0372,504672.0
2025-01-03 14:20:00,44.57,44.59,44.5,44.52,183762.0,44.0372,44.057,43.9681,43.9878,183762.0
2025-01-03 14:30:00,44.52,44.6,44.51,44.59,326358.0,43.9878,44.0669,43.9779,44.057,326358.0
2025-01-03 14:40:00,44.59,44.6,44.54,44.58,148436.0,44.057,44.0669,44.0076,44.0471,148436.0
2025-01-03 14:50:00,44.57,44.59,44.55,44.55,301441.0,44.0372,44.057,44.0175,44.0175,301441.0
2025-01-03 15:00:00,44.55,44.59,44.51,44.55,391402.0,44.0175,44.057,43.9779,44.0175,391402.0
2025-01-03 15:10:00,44.56,44.63,44.55,44.63,305521.0,44.0274,44.0965,44.0175,44.0965,305521.0
2025-01-03 15:20:00,44.63,44.74,44.6,44.73,512518.0,44.0965,44.2052,44.0669,44.1953,512518.0
2025-01-03 15:30:00,44.73,44.75,44.67,44.73,569221.0,44.1953,44.2151,44.136,44.1953,569221.0
2025-01-03 15:40:00,44.73,44.8,44.71,44.8,548805.0,44.1953,44.2645,44.1756,44.2645,548805.0
2025-01-03 15:50:00,44.79,44.85,44.73,44.79,1878126.0,44.2546,44.3139,44.1953,44.2546,1878126.0
2025-01-06 09:30:00,45.16,45.41,45.1,45.18,1571665.0,44.6202,44.8672,44.5609,44.6399,1571665.0
2025-01-06 09:40:00,45.18,45.37,45.14,45.34,888917.0,44.6399,44.8277,44.6004,44.798,888917.0
2025-01-06 09:50:00,45.34,45.48,45.28,45.46,444425.0,44.798,44.9364,44.7387,44.9166,444425.0
2025-01-06 10:00:00,45.47,45.71,45.45,45.71,763467.0,44.9265,45.1636,44.9067,45.1636,763467.0
2025-01-06 10:10:00,45.71,45.72,45.43,45.45,646593.0,45.1636,45.1735,44.887,44.9067,646593.0
2025-01-06 10:20:00,45.45,45.65,45.43,45.65,402662.0,44.9067,45.1043,44.887,45.1043,402662.0
2025-01-06 10:30:00,45.64,45.68,45.49,45.53,321933.0,45.0944,45.134,44.9462,44.9858,321933.0
2025-01-06 10:40:00,45.53,45.53,45.37,45.47,380859.0,44.9858,44.9858,44.8277,44.9265,380859.0
2025-01-06 10:50:00,45.47,45.54,45.39,45.41,722804.0,44.9265,44.9956,44.8474,44.8672,722804.0
2025-01-06 11:00:00,45.41,45.6,45.37,45.58,1053229.0,44.8672,45.0549,44.8277,45.0352,1053229.0
2025-01-06 11:10:00,45.58,45.83,45.56,45.81,681693.0,45.0352,45.2822,45.0154,45.2624,681693.0
2025-01-06 11:20:00,45.8,46.0,45.8,45.93,774635.0,45.2525,45.4501,45.2525,45.381,774635.0
2025-01-06 11:30:00,45.93,46.15,45.91,46.11,717262.0,45.381,45.5983,45.3612,45.5588,717262.0
2025-01-06 11:40:00,46.11,46.13,45.98,46.0,577762.0,45.5588,45.5786,45.4304,45.4501,577762.0
2025-01-06 11:50:00,45.99,46.03,45.96,46.02,343619.0,45.4403,45.4798,45.4106,45.4699,343619.0
2025-01-06 12:00:00,46.01,46.01,45.89,45.91,620649.0,45.46,45.46,45.3415,45.3612,620649.0
2025-01-06 12:10:00,45.91,46.02,45.88,45.98,719014.0,45.3612,45.4699,45.3316,45.4304,719014.0
2025-01-06 12:20:00,45.99,46.02,45.88,45.9,409398.0,45.4403,45.4699,45.3316,45.3513,409398.0
2025-01-06 12:30:00,45.9,45.92,45.81,45.83,405723.0,45.3513,45.3711,45.2624,45.2822,405723.0
2025-01-06 12:40:00,45.83,45.88,45.76,45.86,767367.0,45.2822,45.3316,45.213,45.3118,767367.0
2025-01-06 12:50:00,45.86,45.87,45.77,45.81,279228.0,45.3118,45.3217,45.2229,45.2624,279228.0
2025-01-06 13:00:00,45.82,45.82,45.69,45.71,218290.0,45.2723,45.2723,45.1438,45.1636,218290.0
2025-01-06 13:10:00,45.72,45.75,45.68,45.69,310549.0,45.1735,45.2031,45.134,45.1438,310549.0
2025-01-06 13:20:00,45.69,45.76,45.67,45.73,269354.0,45.1438,45.213,45.1241,45.1834,269354.0
2025-01-06 13:30:00,45.73,45.73,45.56,45.6,710897.0,45.1834,45.1834,45.0154,45.0549,710897.0
2025-01-06 13:40:00,45.6,45.62,45.54,45.57,270166.0,45.0549,45.0747,44.9956,45.0253,270166.0
2025-01-06 13:50:00,45.57,45.59,45.51,45.52,259112.0,45.0253,45.045,44.966,44.9759,259112.0
2025-01-06 14:00:00,45.52,45.53,45.39,45.46,328420.0,44.9759,44.9858,44.8474,44.9166,328420.0
2025-01-06 14:10:00,45.45,45.55,45.42,45.51,337571.0,44.9067,45.0055,44.8771,44.966,337571.0
2025-01-06 14:20:00,45.51,45.53,45.47,45.48,240834.0,44.966,44.9858,44.9265,44.9364,240834.0
2025-01-06 14:30:00,45.49,45.51,45.41,45.46,271815.0,44.9462,44.966,44.8672,44.9166,271815.0
2025-01-06 14:40:00,45.46,45.53,45.44,45.52,388373.0,44.9166,44.9858,44.8968,44.9759,388373.0
2025-01-06 14:50:00,45.51,45.54,45.43,45.43,533569.0,44.966,44.9956,44.887,44.887,533569.0
2025-01-06 15:00:00,45.44,45.44,45.33,45.4,487478.0,44.8968,44.8968,44.7881,44.8573,487478.0
2025-01-06 15:10:00,45.4,45.44,45.38,45.43,713765.0,44.8573,44.8968,44.8375,44.887,713765.0
2025-01-06 15:20:00,45.42,45.42,45.33,45.38,387729.0,44.8771,44.8771,44.7881,44.8375,387729.0
2025-01-06 15:30:00,45.39,45.52,45.37,45.41,1053048.0,44.8474,44.9759,44.8277,44.8672,1053048.0
2025-01-06 15:40:00,45.41,45.45,45.31,45.33,847764.0,44.8672,44.9067,44.7684,44.7881,847764.0
2025-01-06 15:50:00,45.33,45.43,45.31,45.43,2273385.0,44.7881,44.887,44.7684,44.887,2273385.0
2025-01-07 09:30:00,46.28,46.65,46.27,46.38,2915938.0,45.7268,46.0924,45.7169,45.8256,2915938.0
2025-01-07 09:40:00,46.39,46.42,45.97,46.0,1525088.0,45.8355,45.8651,45.4205,45.4501,1525088.0
2025-01-07 09:50:00,46.0,46.26,45.99,46.07,990779.0,45.4501,45.707,45.4403,45.5193,990779.0
2025-01-07 10:00:00,46.07,46.07,45.69,45.73,1268500.0,45.5193,45.5193,45.1438,45.1834,1268500.0
2025-01-07 10:10:00,45.73,45.87,45.65,45.87,1005279.0,45.1834,45.3217,45.1043,45.3217,1005279.0
2025-01-07 10:20:00,45.86,46.28,45.85,46.16,732423.0,45.3118,45.7268,45.3019,45.6082,732423.0
2025-01-07 10:30:00,46.15,46.2,45.97,46.0,857084.0,45.5983,45.6477,45.4205,45.4501,857084.0
2025-01-07 10:40:00,46.01,46.14,45.99,46.11,734010.0,45.46,45.5885,45.4403,45.5588,734010.0
2025-01-07 10:50:00,46.11,46.35,46.1,46.34,613227.0,45.5588,45.796,45.5489,45.7861,613227.0
2025-01-07 11:00:00,46.33,46.46,46.32,46.34,810256.0,45.7762,45.9046,45.7663,45.7861,810256.0
2025-01-07 11:10:00,46.34,46.36,46.23,46.29,605714.0,45.7861,45.8058,45.6774,45.7367,605714.0
2025-01-07 11:20:00,46.29,46.35,46.26,46.3,442902.0,45.7367,45.796,45.707,45.7466,442902.0
2025-01-07 11:30:00,46.3,46.36,46.19,46.34,413390.0,45.7466,45.8058,45.6379,45.7861,413390.0
2025-01-07 11:40:00,46.34,46.36,46.25,46.28,435525.0,45.7861,45.8058,45.6971,45.7268,435525.0
2025-01-07 11:50:00,46.27,46.28,46.13,46.13,414771.0,45.7169,45.7268,45.5786,45.5786,414771.0
2025-01-07 12:00:00,46.13,46.2,46.09,46.16,426953.0,45.5786,45.6477,45.5391,45.6082,426953.0
2025-01-07 12:10:00,46.15,46.2,46.11,46.16,395535.0,45.5983,45.6477,45.5588,45.6082,395535.0
2025-01-07 12:20:00,46.16,46.17,46.04,46.09,393835.0,45.6082,45.6181,45.4897,45.5391,393835.0
2025-01-07 12:30:00,46.09,46.18,46.07,46.11,294483.0,45.5391,45.628,45.5193,45.5588,294483.0
2025-01-07 12:40:00,46.11,46.16,46.07,46.12,352060.0,45.5588,45.6082,45.5193,45.5687,352060.0
2025-01-07 12:50:00,46.12,46.16,46.09,46.16,400038.0,45.5687,45.6082,45.5391,45.6082,400038.0
2025-01-07 13:00:00,46.15,46.25,46.15,46.25,354530.0,45.5983,45.6971,45.5983,45.6971,354530.0
2025-01-07 13:10:00,46.25,46.28,46.21,46.26,198560.0,45.6971,45.7268,45.6576,45.707,198560.0
2025-01-07 13:20:00,46.25,46.27,46.22,46.26,359874.0,45.6971,45.7169,45.6675,45.707,359874.0
2025-01-07 13:30:00,46.25,46.35,46.23,46.31,345965.0,45.6971,45.796,45.6774,45.7564,345965.0
2025-01-07 13:40:00,46.32,46.33,46.24,46.3,257549.0,45.7663,45.7762,45.6873,45.7466,257549.0
2025-01-07 13:50:00,46.3,46.33,46.28,46.3,216216.0,45.7466,45.7762,45.7268,45.7466,216216.0
2025-01-07 14:00:00,46.3,46.3,46.23,46.25,281482.0,45.7466,45.7466,45.6774,45.6971,281482.0
2025-01-07 14:10:00,46.25,46.28,46.2,46.21,443442.0,45.6971,45.7268,45.6477,45.6576,443442.0
2025-01-07 14:20:00,46.21,46.26,46.2,46.25,389038.0,45.6576,45.707,45.6477,45.6971,389038.0
2025-01-07 14:30:00,46.25,46.28,46.2,46.21,462154.0,45.6971,45.7268,45.6477,45.6576,462154.0
2025-01-07 14:40:00,46.21,46.27,46.2,46.23,617217.0,45.6576,45.7169,45.6477,45.6774,617217.0
2025-01-07 14:50:00,46.22,46.26,46.22,46.23,368825.0,45.6675,45.707,45.6675,45.6774,368825.0
2025-01-07 15:00:00,46.23,46.24,46.14,46.17,692926.0,45.6774,45.6873,45.5885,45.6181,692926.0
2025-01-07 15:10:00,46.16,46.17,46.05,46.07,1419533.0,45.6082,45.6181,45.4995,45.5193,1419533.0
2025-01-07 15:20:00,46.07,46.07,45.9,45.91,763047.0,45.5193,45.5193,45.3513,45.3612,763047.0
2025-01-07 15:30:00,45.9,46.02,45.9,46.02,730429.0,45.3513,45.4699,45.3513,45.4699,730429.0
2025-01-07 15:40:00,46.02,46.06,45.98,46.01,782116.0,45.4699,45.5094,45.4304,45.46,782116.0
2025-01-07 15:50:00,46.01,46.14,46.0,46.08,3306806.0,45.46,45.5885,45.4501,45.5292,3306806.0
2025-01-08 09:30:00,45.9,46.07,45.76,46.0,1277195.0,45.3513,45.5193,45.213,45.4501,1277195.0
2025-01-08 09:40:00,46.0,46.04,45.88,45.96,847392.0,45.4501,45.4897,45.3316,45.4106,847392.0
2025-01-08 09:50:00,45.95,45.97,45.78,45.81,497857.0,45.4007,45.4205,45.2328,45.2624,497857.0
2025-01-08 10:00:00,45.81,45.99,45.78,45.89,522480.0,45.2624,45.4403,45.2328,45.3415,522480.0
2025-01-08 10:10:00,45.89,45.92,45.69,45.72,656618.0,45.3415,45.3711,45.1438,45.1735,656618.0
2025-01-08 10:20:00,45.72,45.79,45.69,45.71,1142859.0,45.1735,45.2426,45.1438,45.1636,1142859.0
2025-01-08 10:30:00,45.71,45.99,45.69,45.93,725516.0,45.1636,45.4403,45.1438,45.381,725516.0
2025-01-08 10:40:00,45.93,46.02,45.91,45.98,449222.0,45.381,45.4699,45.3612,45.4304,449222.0
2025-01-08 10:50:00,45.98,46.08,45.98,46.05,773497.0,45.4304,45.5292,45.4304,45.4995,773497.0
2025-01-08 11:00:00,46.05,46.13,46.0,46.12,537034.0,45.4995,45.5786,45.4501,45.5687,537034.0
2025-01-08 11:10:00,46.11,46.16,45.98,46.02,415118.0,45.5588,45.6082,45.4304,45.4699,415118.0
2025-01-08 11:20:00,46.03,46.11,46.01,46.11,455330.0,45.4798,45.5588,45.46,45.5588,455330.0
2025-01-08 11:30:00,46.11,46.26,46.1,46.23,335466.0,45.5588,45.707,45.5489,45.6774,335466.0
2025-01-08 11:40:00,46.23,46.25,46.14,46.16,4603145.0,45.6774,45.6971,45.5885,45.6082,4603145.0
2025-01-08 11:50:00,46.17,46.21,46.09,46.14,481328.0,45.6181,45.6576,45.5391,45.5885,481328.0
2025-01-08 12:00:00,46.14,46.2,46.07,46.12,427212.0,45.5885,45.6477,45.5193,45.5687,427212.0
2025-01-08 12:10:00,46.12,46.12,46.03,46.08,513040.0,45.5687,45.5687,45.4798,45.5292,513040.0
2025-01-08 12:20:00,46.08,46.09,45.96,45.98,489691.0,45.5292,45.5391,45.4106,45.4304,489691.0
2025-01-08 12:30:00,45.98,46.05,45.94,45.97,591421.0,45.4304,45.4995,45.3909,45.4205,591421.0
2025-01-08 12:40:00,45.97,46.01,45.92,45.98,529924.0,45.4205,45.46,45.3711,45.4304,529924.0
2025-01-08 12:50:00,45.98,46.01,45.96,46.0,678541.0,45.4304,45.46,45.4106,45.4501,678541.0
2025-01-08 13:00:00,45.99,46.06,45.99,46.04,852334.0,45.4403,45.5094,45.4403,45.4897,852334.0
2025-01-08 13:10:00,46.04,46.08,46.02,46.07,342628.0,45.4897,45.5292,45.4699,45.5193,342628.0
2025-01-08 13:20:00,46.07,46.2,46.03,46.14,432862.0,45.5193,45.6477,45.4798,45.5885,432862.0
2025-01-08 13:30:00,46.14,46.16,46.06,46.16,304998.0,45.5885,45.6082,45.5094,45.6082,304998.0
2025-01-08 13:40:00,46.16,46.16,46.09,46.12,318432.0,45.6082,45.6082,45.5391,45.5687,318432.0
2025-01-08 13:50:00,46.13,46.13,46.0,46.12,622729.0,45.5786,45.5786,45.4501,45.5687,622729.0
2025-01-08 14:00:00,46.11,46.23,46.03,46.23,637338.0,45.5588,45.6774,45.4798,45.6774,637338.0
2025-01-08 14:10:00,46.23,46.23,46.1,46.14,543150.0,45.6774,45.6774,45.5489,45.5885,543150.0
2025-01-08 14:20:00,46.14,46.24,46.11,46.12,522300.0,45.5885,45.6873,45.5588,45.5687,522300.0
2025-01-08 14:30:00,46.11,46.12,46.03,46.07,314861.0,45.5588,45.5687,45.4798,45.5193,314861.0
2025-01-08 14:40:00,46.06,46.09,46.02,46.09,369836.0,45.5094,45.5391,45.4699,45.5391,369836.0
2025-01-08 14:50:00,46.09,46.09,46.03,46.07,316435.0,45.5391,45.5391,45.4798,45.5193,316435.0
2025-01-08 15:00:00,46.06,46.09,46.04,46.08,301369.0,45.5094,45.5391,45.4897,45.5292,301369.0
2025-01-08 15:10:00,46.08,46.12,46.05,46.11,606123.0,45.5292,45.5687,45.4995,45.5588,606123.0
2025-01-08 15:20:00,46.11,46.19,46.1,46.17,426630.0,45.5588,45.6379,45.5489,45.6181,426630.0
2025-01-08 15:30:00,46.16,46.18,46.11,46.14,389894.0,45.6082,45.628,45.5588,45.5885,389894.0
2025-01-08 15:40:00,46.14,46.18,46.11,46.11,626991.0,45.5885,45.628,45.5588,45.5588,626991.0
2025-01-08 15:50:00,46.12,46.24,46.11,46.18,2438908.0,45.5687,45.6873,45.5588,45.628,2438908.0
2025-01-10 09:30:00,46.0,46.05,45.5,45.57,2095655.0,45.4501,45.4995,44.9561,45.0253,2095655.0
2025-01-10 09:40:00,45.57,45.71,45.49,45.55,1234199.0,45.0253,45.1636,44.9462,45.0055,1234199.0
2025-01-10 09:50:00,45.55,45.58,45.26,45.33,1200802.0,45.0055,45.0352,44.719,44.7881,1200802.0
2025-01-10 10:00:00,45.31,45.33,45.09,45.26,1553693.0,44.7684,44.7881,44.551,44.719,1553693.0
2025-01-10 10:10:00,45.26,45.39,45.2,45.34,838888.0,44.719,44.8474,44.6597,44.798,838888.0
2025-01-10 10:20:00,45.34,45.4,45.16,45.23,1329727.0,44.798,44.8573,44.6202,44.6893,1329727.0
2025-01-10 10:30:00,45.23,45.29,45.09,45.2,1045836.0,44.6893,44.7486,44.551,44.6597,1045836.0
2025-01-10 10:40:00,45.2,45.25,45.0,45.07,1808533.0,44.6597,44.7091,44.4621,44.5313,1808533.0
2025-01-10 10:50:00,45.06,45.1,44.87,44.94,896734.0,44.5214,44.5609,44.3336,44.4028,896734.0
2025-01-10 11:00:00,44.95,44.99,44.86,44.94,453721.0,44.4127,44.4522,44.3238,44.4028,453721.0
2025-01-10 11:10:00,44.93,45.04,44.91,44.96,505114.0,44.3929,44.5016,44.3732,44.4226,505114.0
2025-01-10 11:20:00,44.96,45.02,44.85,44.88,395894.0,44.4226,44.4819,44.3139,44.3435,395894.0
2025-01-10 11:30:00,44.89,44.95,44.8,44.83,666159.0,44.3534,44.4127,44.2645,44.2941,666159.0
2025-01-10 11:40:00,44.83,44.92,44.82,44.86,439000.0,44.2941,44.383,44.2842,44.3238,439000.0
2025-01-10 11:50:00,44.87,44.9,44.73,44.75,475969.0,44.3336,44.3633,44.1953,44.2151,475969.0
2025-01-10 12:00:00,44.76,44.88,44.75,44.84,782871.0,44.225,44.3435,44.2151,44.304,782871.0
2025-01-10 12:10:00,44.84,44.89,44.73,44.8,592774.0,44.304,44.3534,44.1953,44.2645,592774.0
2025-01-10 12:20:00,44.8,44.89,44.76,44.88,352698.0,44.2645,44.3534,44.225,44.3435,352698.0
2025-01-10 12:30:00,44.88,45.0,44.87,44.98,557665.0,44.3435,44.4621,44.3336,44.4423,557665.0
2025-01-10 12:40:00,44.98,45.08,44.98,45.07,507507.0,44.4423,44.5411,44.4423,44.5313,507507.0
2025-01-10 12:50:00,45.06,45.16,45.03,45.12,484162.0,44.5214,44.6202,44.4917,44.5807,484162.0
2025-01-10 13:00:00,45.11,45.14,44.99,45.05,424197.0,44.5708,44.6004,44.4522,44.5115,424197.0
2025-01-10 13:10:00,45.05,45.13,45.04,45.11,411332.0,44.5115,44.5905,44.5016,44.5708,411332.0
2025-01-10 13:20:00,45.12,45.28,45.09,45.21,883051.0,44.5807,44.7387,44.551,44.6696,883051.0
2025-01-10 13:30:00,45.22,45.22,45.1,45.14,300634.0,44.6795,44.6795,44.5609,44.6004,300634.0
2025-01-10 13:40:00,45.12,45.24,45.1,45.24,226231.0,44.5807,44.6992,44.5609,44.6992,226231.0
2025-01-10 13:50:00,45.23,45.27,45.17,45.26,272126.0,44.6893,44.7289,44.6301,44.719,272126.0
2025-01-10 14:00:00,45.26,45.26,45.11,45.11,369543.0,44.719,44.719,44.5708,44.5708,369543.0
2025-01-10 14:10:00,45.12,45.19,45.04,45.09,456175.0,44.5807,44.6498,44.5016,44.551,456175.0
2025-01-10 14:20:00,45.08,45.11,45.02,45.06,434328.0,44.5411,44.5708,44.4819,44.5214,434328.0
2025-01-10 14:30:00,45.05,45.11,45.02,45.09,249666.0,44.5115,44.5708,44.4819,44.551,249666.0
2025-01-10 14:40:00,45.09,45.15,45.08,45.12,430751.0,44.551,44.6103,44.5411,44.5807,430751.0
2025-01-10 14:50:00,45.12,45.21,45.11,45.18,734897.0,44.5807,44.6696,44.5708,44.6399,734897.0
2025-01-10 15:00:00,45.19,45.24,45.13,45.21,596458.0,44.6498,44.6992,44.5905,44.6696,596458.0
2025-01-10 15:10:00,45.21,45.22,45.05,45.06,547545.0,44.6696,44.6795,44.5115,44.5214,547545.0
2025-01-10 15:20:00,45.07,45.1,45.01,45.07,528812.0,44.5313,44.5609,44.472,44.5313,528812.0
2025-01-10 15:30:00,45.07,45.15,44.99,45.09,444880.0,44.5313,44.6103,44.4522,44.551,444880.0
2025-01-10 15:40:00,45.09,45.15,45.05,45.05,684945.0,44.551,44.6103,44.5115,44.5115,684945.0
2025-01-10 15:50:00,45.05,45.22,45.03,45.11,2686452.0,44.5115,44.6795,44.4917,44.5708,2686452.0
2025-01-13 09:30:00,45.1,45.34,45.05,45.28,1568934.0,44.5609,44.798,44.5115,44.7387,1568934.0
2025-01-13 09:40:00,45.27,45.3,44.94,45.05,1218344.0,44.7289,44.7585,44.4028,44.5115,1218344.0
2025-01-13 09:50:00,45.05,45.13,44.95,45.04,693069.0,44.5115,44.5905,44.4127,44.5016,693069.0
2025-01-13 10:00:00,45.03,45.07,44.9,44.91,445733.0,44.4917,44.5313,44.3633,44.3732,445733.0
2025-01-13 10:10:00,44.91,45.02,44.81,45.02,301922.0,44.3732,44.4819,44.2744,44.4819,301922.0
2025-01-13 10:20:00,45.01,45.08,44.82,44.9,392773.0,44.472,44.5411,44.2842,44.3633,392773.0
2025-01-13 10:30:00,44.89,44.99,44.84,44.97,645638.0,44.3534,44.4522,44.304,44.4325,645638.0
2025-01-13 10:40:00,44.97,45.07,44.93,44.96,822830.0,44.4325,44.5313,44.3929,44.4226,822830.0
2025-01-13 10:50:00,44.97,44.97,44.88,44.93,500521.0,44.4325,44.4325,44.3435,44.3929,500521.0
2025-01-13 11:00:00,44.93,44.94,44.8,44.82,360282.0,44.3929,44.4028,44.2645,44.2842,360282.0
2025-01-13 11:10:00,44.83,44.98,44.82,44.97,274222.0,44.2941,44.4423,44.2842,44.4325,274222.0
2025-01-13 11:20:00,44.97,45.0,44.85,44.87,361734.0,44.4325,44.4621,44.3139,44.3336,361734.0
2025-01-13 11:30:00,44.87,44.92,44.81,44.83,315157.0,44.3336,44.383,44.2744,44.2941,315157.0
2025-01-13 11:40:00,44.84,44.95,44.83,44.88,232476.0,44.304,44.4127,44.2941,44.3435,232476.0
2025-01-13 11:50:00,44.87,44.88,44.75,44.76,333396.0,44.3336,44.3435,44.2151,44.225,333396.0
2025-01-13 12:00:00,44.75,44.83,44.69,44.82,501760.0,44.2151,44.2941,44.1558,44.2842,501760.0
2025-01-13 12:10:00,44.81,44.87,44.78,44.86,303495.0,44.2744,44.3336,44.2447,44.3238,303495.0
2025-01-13 12:20:00,44.85,44.88,44.77,44.78,547728.0,44.3139,44.3435,44.2348,44.2447,547728.0
2025-01-13 12:30:00,44.78,44.8,44.72,44.73,685703.0,44.2447,44.2645,44.1854,44.1953,685703.0
2025-01-13 12:40:00,44.73,44.84,44.71,44.8,244804.0,44.1953,44.304,44.1756,44.2645,244804.0
2025-01-13 12:50:00,44.8,44.93,44.79,44.92,219848.0,44.2645,44.3929,44.2546,44.383,219848.0
2025-01-13 13:00:00,44.91,44.95,44.85,44.93,270893.0,44.3732,44.4127,44.3139,44.3929,270893.0
2025-01-13 13:10:00,44.94,44.98,44.91,44.95,270665.0,44.4028,44.4423,44.3732,44.4127,270665.0
2025-01-13 13:20:00,44.95,44.99,44.92,44.97,207985.0,44.4127,44.4522,44.383,44.4325,207985.0
2025-01-13 13:30:00,44.98,45.04,44.93,45.0,583870.0,44.4423,44.5016,44.3929,44.4621,583870.0
2025-01-13 13:40:00,45.0,45.01,44.94,44.98,472081.0,44.4621,44.472,44.4028,44.4423,472081.0
2025-01-13 13:50:00,44.97,45.01,44.92,45.0,402323.0,44.4325,44.472,44.383,44.4621,402323.0
2025-01-13 14:00:00,45.0,45.0,44.93,44.98,306105.0,44.4621,44.4621,44.3929,44.4423,306105.0
2025-01-13 14:10:00,44.98,45.0,44.91,44.91,1005228.0,44.4423,44.4621,44.3732,44.3732,1005228.0
2025-01-13 14:20:00,44.92,45.0,44.9,44.99,324240.0,44.383,44.4621,44.3633,44.4522,324240.0
2025-01-13 14:30:00,45.0,45.0,44.92,44.99,320223.0,44.4621,44.4621,44.383,44.4522,320223.0
2025-01-13 14:40:00,44.98,45.01,44.95,44.97,541473.0,44.4423,44.472,44.4127,44.4325,541473.0
2025-01-13 14:50:00,44.97,45.0,44.95,44.98,368478.0,44.4325,44.4621,44.4127,44.4423,368478.0
2025-01-13 15:00:00,44.98,45.02,44.94,45.01,499827.0,44.4423,44.4819,44.4028,44.472,499827.0
2025-01-13 15:10:00,45.01,45.04,44.99,45.02,612221.0,44.472,44.5016,44.4522,44.4819,612221.0
2025-01-13 15:20:00,45.02,45.05,44.97,45.02,765009.0,44.4819,44.5115,44.4325,44.4819,765009.0
2025-01-13 15:30:00,45.02,45.16,44.99,45.1,710654.0,44.4819,44.6202,44.4522,44.5609,710654.0
2025-01-13 15:40:00,45.11,45.19,45.08,45.11,822171.0,44.5708,44.6498,44.5411,44.5708,822171.0
2025-01-13 15:50:00,45.11,45.19,45.02,45.04,3554481.0,44.5708,44.6498,44.4819,44.5016,3554481.0
2025-01-14 09:30:00,45.6,45.72,45.29,45.41,1880615.0,45.0549,45.1735,44.7486,44.8672,1880615.0
2025-01-14 09:40:00,45.41,45.5,45.29,45.36,744845.0,44.8672,44.9561,44.7486,44.8178,744845.0
2025-01-14 09:50:00,45.36,45.37,45.23,45.27,412075.0,44.8178,44.8277,44.6893,44.7289,412075.0
2025-01-14 10:00:00,45.26,45.48,45.26,45.41,701831.0,44.719,44.9364,44.719,44.8672,701831.0
2025-01-14 10:10:00,45.41,45.59,45.38,45.56,603549.0,44.8672,45.045,44.8375,45.0154,603549.0
2025-01-14 10:20:00,45.57,45.69,45.52,45.57,770825.0,45.0253,45.1438,44.9759,45.0253,770825.0
2025-01-14 10:30:00,45.57,45.64,45.52,45.54,477904.0,45.0253,45.0944,44.9759,44.9956,477904.0
2025-01-14 10:40:00,45.53,45.62,45.48,45.53,790971.0,44.9858,45.0747,44.9364,44.9858,790971.0
2025-01-14 10:50:00,45.54,45.64,45.48,45.56,409196.0,44.9956,45.0944,44.9364,45.0154,409196.0
2025-01-14 11:00:00,45.56,45.57,45.37,45.41,540988.0,45.0154,45.0253,44.8277,44.8672,540988.0
2025-01-14 11:10:00,45.41,45.51,45.38,45.44,753653.0,44.8672,44.966,44.8375,44.8968,753653.0
2025-01-14 11:20:00,45.45,45.53,45.42,45.45,521768.0,44.9067,44.9858,44.8771,44.9067,521768.0
2025-01-14 11:30:00,45.45,45.49,45.38,45.46,451484.0,44.9067,44.9462,44.8375,44.9166,451484.0
2025-01-14 11:40:00,45.46,45.46,45.36,45.38,447399.0,44.9166,44.9166,44.8178,44.8375,447399.0
2025-01-14 11:50:00,45.38,45.42,45.3,45.33,451972.0,44.8375,44.8771,44.7585,44.7881,451972.0
2025-01-14 12:00:00,45.33,45.45,45.31,45.41,344965.0,44.7881,44.9067,44.7684,44.8672,344965.0
2025-01-14 12:10:00,45.41,45.54,45.41,45.51,339021.0,44.8672,44.9956,44.8672,44.966,339021.0
2025-01-14 12:20:00,45.52,45.54,45.46,45.53,355967.0,44.9759,44.9956,44.9166,44.9858,355967.0
2025-01-14 12:30:00,45.52,45.53,45.43,45.49,774357.0,44.9759,44.9858,44.887,44.9462,774357.0
2025-01-14 12:40:00,45.48,45.54,45.46,45.53,470049.0,44.9364,44.9956,44.9166,44.9858,470049.0
2025-01-14 12:50:00,45.53,45.7,45.52,45.68,578152.0,44.9858,45.1537,44.9759,45.134,578152.0
2025-01-14 13:00:00,45.68,45.79,45.67,45.77,380466.0,45.134,45.2426,45.1241,45.2229,380466.0
2025-01-14 13:10:00,45.77,45.78,45.68,45.71,471479.0,45.2229,45.2328,45.134,45.1636,471479.0
2025-01-14 13:20:00,45.71,45.76,45.69,45.71,182152.0,45.1636,45.213,45.1438,45.1636,182152.0
2025-01-14 13:30:00,45.7,45.88,45.69,45.88,323478.0,45.1537,45.3316,45.1438,45.3316,323478.0
2025-01-14 13:40:00,45.88,45.92,45.85,45.86,358574.0,45.3316,45.3711,45.3019,45.3118,358574.0
2025-01-14 13:50:00,45.86,45.92,45.84,45.9,317813.0,45.3118,45.3711,45.2921,45.3513,317813.0
2025-01-14 14:00:00,45.91,45.91,45.81,45.83,492651.0,45.3612,45.3612,45.2624,45.2822,492651.0
2025-01-14 14:10:00,45.83,45.92,45.78,45.91,543968.0,45.2822,45.3711,45.2328,45.3612,543968.0
2025-01-14 14:20:00,45.9,45.92,45.84,45.85,360874.0,45.3513,45.3711,45.2921,45.3019,360874.0
2025-01-14 14:30:00,45.86,45.9,45.84,45.86,338259.0,45.3118,45.3513,45.2921,45.3118,338259.0
2025-01-14 14:40:00,45.85,45.87,45.81,45.84,690933.0,45.3019,45.3217,45.2624,45.2921,690933.0
2025-01-14 14:50:00,45.84,45.85,45.68,45.72,542021.0,45.2921,45.3019,45.134,45.1735,542021.0
2025-01-14 15:00:00,45.72,45.75,45.61,45.68,677567.0,45.1735,45.2031,45.0648,45.134,677567.0
2025-01-14 15:10:00,45.68,45.78,45.67,45.76,374203.0,45.134,45.2328,45.1241,45.213,374203.0
2025-01-14 15:20:00,45.76,45.79,45.72,45.75,620534.0,45.213,45.2426,45.1735,45.2031,620534.0
2025-01-14 15:30:00,45.75,45.76,45.7,45.72,1175733.0,45.2031,45.213,45.1537,45.1735,1175733.0
2025-01-14 15:40:00,45.72,45.83,45.69,45.82,1114072.0,45.1735,45.2822,45.1438,45.2723,1114072.0
2025-01-14 15:50:00,45.82,45.88,45.78,45.79,3763331.0,45.2723,45.3316,45.2328,45.2426,3763331.0
2025-01-15 09:30:00,47.12,47.35,46.84,46.88,5467056.0,46.5568,46.784,46.2801,46.3196,5467056.0
2025-01-15 09:40:00,46.88,47.2,46.87,47.16,1348821.0,46.3196,46.6358,46.3097,46.5963,1348821.0
2025-01-15 09:50:00,47.16,47.25,47.01,47.23,1600644.0,46.5963,46.6852,46.4481,46.6654,1600644.0
2025-01-15 10:00:00,47.23,47.32,47.16,47.32,1053569.0,46.6654,46.7544,46.5963,46.7544,1053569.0
2025-01-15 10:10:00,47.32,47.46,47.29,47.4,1148764.0,46.7544,46.8927,46.7247,46.8334,1148764.0
2025-01-15 10:20:00,47.4,47.4,47.04,47.13,1300394.0,46.8334,46.8334,46.4777,46.5666,1300394.0
2025-01-15 10:30:00,47.13,47.19,46.9,46.91,1168688.0,46.5666,46.6259,46.3394,46.3493,1168688.0
2025-01-15 10:40:00,46.91,47.19,46.89,47.01,958574.0,46.3493,46.6259,46.3295,46.4481,958574.0
2025-01-15 10:50:00,47.0,47.21,46.99,47.2,982461.0,46.4382,46.6457,46.4283,46.6358,982461.0
2025-01-15 11:00:00,47.2,47.25,47.15,47.23,408999.0,46.6358,46.6852,46.5864,46.6654,408999.0
2025-01-15 11:10:00,47.23,47.24,46.98,47.0,655489.0,46.6654,46.6753,46.4184,46.4382,655489.0
2025-01-15 11:20:00,47.0,47.14,46.97,47.11,681671.0,46.4382,46.5765,46.4085,46.5469,681671.0
2025-01-15 11:30:00,47.11,47.14,46.98,47.12,810115.0,46.5469,46.5765,46.4184,46.5568,810115.0
2025-01-15 11:40:00,47.12,47.14,47.06,47.13,515232.0,46.5568,46.5765,46.4975,46.5666,515232.0
2025-01-15 11:50:00,47.13,47.17,47.09,47.17,824522.0,46.5666,46.6062,46.5271,46.6062,824522.0
2025-01-15 12:00:00,47.17,47.24,47.16,47.17,621110.0,46.6062,46.6753,46.5963,46.6062,621110.0
2025-01-15 12:10:00,47.17,47.25,47.12,47.19,461187.0,46.6062,46.6852,46.5568,46.6259,461187.0
2025-01-15 12:20:00,47.19,47.23,47.13,47.14,1142252.0,46.6259,46.6654,46.5666,46.5765,1142252.0
2025-01-15 12:30:00,47.14,47.25,47.11,47.21,1219944.0,46.5765,46.6852,46.5469,46.6457,1219944.0
2025-01-15 12:40:00,47.22,47.23,47.13,47.16,651622.0,46.6556,46.6654,46.5666,46.5963,651622.0
2025-01-15 12:50:00,47.16,47.2,47.05,47.06,415267.0,46.5963,46.6358,46.4876,46.4975,415267.0
2025-01-15 13:00:00,47.06,47.12,47.06,47.1,512919.0,46.4975,46.5568,46.4975,46.537,512919.0
2025-01-15 13:10:00,47.11,47.24,47.1,47.21,524444.0,46.5469,46.6753,46.537,46.6457,524444.0
2025-01-15 13:20:00,47.21,47.24,47.18,47.19,413598.0,46.6457,46.6753,46.616,46.6259,413598.0
2025-01-15 13:30:00,47.2,47.29,47.19,47.26,730004.0,46.6358,46.7247,46.6259,46.6951,730004.0
2025-01-15 13:40:00,47.27,47.35,47.26,47.3,1130642.0,46.705,46.784,46.6951,46.7346,1130642.0
2025-01-15 13:50:00,47.31,47.37,47.31,47.37,463449.0,46.7445,46.8038,46.7445,46.8038,463449.0
2025-01-15 14:00:00,47.37,47.37,47.25,47.31,482333.0,46.8038,46.8038,46.6852,46.7445,482333.0
2025-01-15 14:10:00,47.3,47.31,47.21,47.23,374963.0,46.7346,46.7445,46.6457,46.6654,374963.0
2025-01-15 14:20:00,47.23,47.29,47.2,47.25,791769.0,46.6654,46.7247,46.6358,46.6852,791769.0
2025-01-15 14:30:00,47.25,47.34,47.17,47.33,436779.0,46.6852,46.7741,46.6062,46.7642,436779.0
2025-01-15 14:40:00,47.32,47.33,47.23,47.25,565895.0,46.7544,46.7642,46.6654,46.6852,565895.0
2025-01-15 14:50:00,47.24,47.31,47.2,47.26,804574.0,46.6753,46.7445,46.6358,46.6951,804574.0
2025-01-15 15:00:00,47.26,47.35,47.25,47.3,730671.0,46.6951,46.784,46.6852,46.7346,730671.0
2025-01-15 15:10:00,47.3,47.4,47.29,47.39,791912.0,46.7346,46.8334,46.7247,46.8235,791912.0
2025-01-15 15:20:00,47.39,47.4,47.32,47.33,673029.0,46.8235,46.8334,46.7544,46.7642,673029.0
2025-01-15 15:30:00,47.33,47.35,47.29,47.32,1190586.0,46.7642,46.784,46.7247,46.7544,1190586.0
2025-01-15 15:40:00,47.32,47.36,47.27,47.32,1101818.0,46.7544,46.7939,46.705,46.7544,1101818.0
2025-01-15 15:50:00,47.32,47.33,47.07,47.08,4981915.0,46.7544,46.7642,46.5073,46.5172,4981915.0
2025-01-16 09:30:00,46.91,47.51,46.79,47.11,3481123.0,46.3493,46.9421,46.2307,46.5469,3481123.0
2025-01-16 09:40:00,47.11,47.14,46.7,46.94,2033953.0,46.5469,46.5765,46.1418,46.3789,2033953.0
2025-01-16 09:50:00,46.94,47.23,46.9,47.11,1488511.0,46.3789,46.6654,46.3394,46.5469,1488511.0
2025-01-16 10:00:00,47.1,47.38,46.99,47.34,2247512.0,46.537,46.8136,46.4283,46.7741,2247512.0
2025-01-16 10:10:00,47.34,47.35,46.99,47.12,897478.0,46.7741,46.784,46.4283,46.5568,897478.0
2025-01-16 10:20:00,47.12,47.14,47.0,47.06,1031434.0,46.5568,46.5765,46.4382,46.4975,1031434.0
2025-01-16 10:30:00,47.06,47.06,46.87,46.95,890052.0,46.4975,46.4975,46.3097,46.3888,890052.0
2025-01-16 10:40:00,46.94,46.96,46.77,46.8,742168.0,46.3789,46.3987,46.2109,46.2406,742168.0
2025-01-16 10:50:00,46.8,46.82,46.62,46.69,1397365.0,46.2406,46.2603,46.0627,46.1319,1397365.0
2025-01-16 11:00:00,46.69,46.76,46.57,46.59,1123070.0,46.1319,46.2011,46.0133,46.0331,1123070.0
2025-01-16 11:10:00,46.6,46.6,46.21,46.56,1847442.0,46.043,46.043,45.6576,46.0034,1847442.0
2025-01-16 11:20:00,46.57,46.76,46.46,46.74,1123621.0,46.0133,46.2011,45.9046,46.1813,1123621.0
2025-01-16 11:30:00,46.74,46.77,46.67,46.71,733040.0,46.1813,46.2109,46.1121,46.1517,733040.0
2025-01-16 11:40:00,46.71,46.77,46.67,46.71,508015.0,46.1517,46.2109,46.1121,46.1517,508015.0
2025-01-16 11:50:00,46.72,46.72,46.55,46.63,561133.0,46.1615,46.1615,45.9936,46.0726,561133.0
2025-01-16 12:00:00,46.63,46.66,46.33,46.41,1325422.0,46.0726,46.1022,45.7762,45.8552,1325422.0
2025-01-16 12:10:00,46.42,46.5,46.4,46.41,1729903.0,45.8651,45.9442,45.8454,45.8552,1729903.0
2025-01-16 12:20:00,46.41,46.46,46.28,46.29,654467.0,45.8552,45.9046,45.7268,45.7367,654467.0
2025-01-16 12:30:00,46.29,46.35,46.22,46.32,531171.0,45.7367,45.796,45.6675,45.7663,531171.0
2025-01-16 12:40:00,46.31,46.33,46.06,46.12,739753.0,45.7564,45.7762,45.5094,45.5687,739753.0
2025-01-16 12:50:00,46.12,46.14,46.03,46.06,716263.0,45.5687,45.5885,45.4798,45.5094,716263.0
2025-01-16 13:00:00,46.05,46.09,45.84,45.84,775347.0,45.4995,45.5391,45.2921,45.2921,775347.0
2025-01-16 13:10:00,45.84,46.1,45.82,46.1,862614.0,45.2921,45.5489,45.2723,45.5489,862614.0
2025-01-16 13:20:00,46.1,46.3,46.09,46.27,974057.0,45.5489,45.7466,45.5391,45.7169,974057.0
2025-01-16 13:30:00,46.26,46.27,46.14,46.21,716204.0,45.707,45.7169,45.5885,45.6576,716204.0
2025-01-16 13:40:00,46.21,46.41,46.19,46.41,1088511.0,45.6576,45.8552,45.6379,45.8552,1088511.0
2025-01-16 13:50:00,46.41,46.41,46.21,46.23,485450.0,45.8552,45.8552,45.6576,45.6774,485450.0
2025-01-16 14:00:00,46.23,46.3,46.18,46.29,595411.0,45.6774,45.7466,45.628,45.7367,595411.0
2025-01-16 14:10:00,46.28,46.31,46.2,46.2,708828.0,45.7268,45.7564,45.6477,45.6477,708828.0
2025-01-16 14:20:00,46.21,46.3,46.17,46.26,1106414.0,45.6576,45.7466,45.6181,45.707,1106414.0
2025-01-16 14:30:00,46.25,46.28,46.23,46.25,577477.0,45.6971,45.7268,45.6774,45.6971,577477.0
2025-01-16 14:40:00,46.25,46.27,46.22,46.23,668762.0,45.6971,45.7169,45.6675,45.6774,668762.0
2025-01-16 14:50:00,46.23,46.24,46.16,46.16,593419.0,45.6774,45.6873,45.6082,45.6082,593419.0
2025-01-16 15:00:00,46.16,46.26,46.15,46.26,790864.0,45.6082,45.707,45.5983,45.707,790864.0
2025-01-16 15:10:00,46.26,46.26,46.23,46.23,994312.0,45.707,45.707,45.6774,45.6774,994312.0
2025-01-16 15:20:00,46.23,46.43,46.23,46.43,1698444.0,45.6774,45.875,45.6774,45.875,1698444.0
2025-01-16 15:30:00,46.43,46.56,46.42,46.54,1175126.0,45.875,46.0034,45.8651,45.9837,1175126.0
2025-01-16 15:40:00,46.54,46.62,46.52,46.62,1325181.0,45.9837,46.0627,45.9639,46.0627,1325181.0
2025-01-16 15:50:00,46.61,46.77,46.6,46.66,3846888.0,46.0528,46.2109,46.043,46.1022,3846888.0
2025-01-17 09:30:00,46.61,46.62,46.08,46.29,5750026.0,46.0528,46.0627,45.5292,45.7367,5750026.0
2025-01-17 09:40:00,46.29,46.64,46.29,46.58,1234670.0,45.7367,46.0825,45.7367,46.0232,1234670.0
2025-01-17 09:50:00,46.59,46.76,46.59,46.75,844589.0,46.0331,46.2011,46.0331,46.1912,844589.0
2025-01-17 10:00:00,46.75,46.84,46.7,46.73,891464.0,46.1912,46.2801,46.1418,46.1714,891464.0
2025-01-17 10:10:00,46.74,46.88,46.73,46.79,780573.0,46.1813,46.3196,46.1714,46.2307,780573.0
2025-01-17 10:20:00,46.79,46.83,46.69,46.82,650906.0,46.2307,46.2702,46.1319,46.2603,650906.0
2025-01-17 10:30:00,46.82,46.85,46.72,46.82,542726.0,46.2603,46.29,46.1615,46.2603,542726.0
2025-01-17 10:40:00,46.81,46.82,46.74,46.75,496283.0,46.2505,46.2603,46.1813,46.1912,496283.0
2025-01-17 10:50:00,46.75,46.8,46.69,46.7,449442.0,46.1912,46.2406,46.1319,46.1418,449442.0
2025-01-17 11:00:00,46.7,46.75,46.59,46.64,450926.0,46.1418,46.1912,46.0331,46.0825,450926.0
2025-01-17 11:10:00,46.64,46.76,46.58,46.73,1095833.0,46.0825,46.2011,46.0232,46.1714,1095833.0
2025-01-17 11:20:00,46.73,46.76,46.65,46.66,362594.0,46.1714,46.2011,46.0924,46.1022,362594.0
2025-01-17 11:30:00,46.66,46.76,46.66,46.7,475322.0,46.1022,46.2011,46.1022,46.1418,475322.0
2025-01-17 11:40:00,46.71,46.78,46.68,46.73,1041014.0,46.1517,46.2208,46.122,46.1714,1041014.0
2025-01-17 11:50:00,46.73,46.75,46.7,46.71,331985.0,46.1714,46.1912,46.1418,46.1517,331985.0
2025-01-17 12:00:00,46.7,46.71,46.45,46.46,846139.0,46.1418,46.1517,45.8948,45.9046,846139.0
2025-01-17 12:10:00,46.47,46.6,46.45,46.59,472235.0,45.9145,46.043,45.8948,46.0331,472235.0
2025-01-17 12:20:00,46.59,46.61,46.5,46.52,563470.0,46.0331,46.0528,45.9442,45.9639,563470.0
2025-01-17 12:30:00,46.53,46.53,46.41,46.47,417089.0,45.9738,45.9738,45.8552,45.9145,417089.0
2025-01-17 12:40:00,46.47,46.5,46.4,46.42,594814.0,45.9145,45.9442,45.8454,45.8651,594814.0
2025-01-17 12:50:00,46.43,46.45,46.38,46.4,749098.0,45.875,45.8948,45.8256,45.8454,749098.0
2025-01-17 13:00:00,46.4,46.41,46.34,46.34,615816.0,45.8454,45.8552,45.7861,45.7861,615816.0
2025-01-17 13:10:00,46.34,46.39,46.29,46.33,357827.0,45.7861,45.8355,45.7367,45.7762,357827.0
2025-01-17 13:20:00,46.33,46.33,46.22,46.23,380355.0,45.7762,45.7762,45.6675,45.6774,380355.0
2025-01-17 13:30:00,46.24,46.33,46.19,46.3,556041.0,45.6873,45.7762,45.6379,45.7466,556041.0
2025-01-17 13:40:00,46.3,46.39,46.26,46.37,584066.0,45.7466,45.8355,45.707,45.8157,584066.0
2025-01-17 13:50:00,46.37,46.45,46.37,46.45,378470.0,45.8157,45.8948,45.8157,45.8948,378470.0
2025-01-17 14:00:00,46.45,46.46,46.4,46.42,456156.0,45.8948,45.9046,45.8454,45.8651,456156.0
2025-01-17 14:10:00,46.42,46.44,46.37,46.4,567696.0,45.8651,45.8849,45.8157,45.8454,567696.0
2025-01-17 14:20:00,46.41,46.53,46.4,46.45,1085405.0,45.8552,45.9738,45.8454,45.8948,1085405.0
2025-01-17 14:30:00,46.45,46.49,46.44,46.46,532323.0,45.8948,45.9343,45.8849,45.9046,532323.0
2025-01-17 14:40:00,46.46,46.51,46.44,46.5,540762.0,45.9046,45.954,45.8849,45.9442,540762.0
2025-01-17 14:50:00,46.5,46.61,46.47,46.59,1125406.0,45.9442,46.0528,45.9145,46.0331,1125406.0
2025-01-17 15:00:00,46.59,46.61,46.54,46.61,596977.0,46.0331,46.0528,45.9837,46.0528,596977.0
2025-01-17 15:10:00,46.61,46.72,46.6,46.71,792091.0,46.0528,46.1615,46.043,46.1517,792091.0
2025-01-17 15:20:00,46.7,46.76,46.69,46.74,712369.0,46.1418,46.2011,46.1319,46.1813,712369.0
2025-01-17 15:30:00,46.73,46.77,46.67,46.75,1033541.0,46.1714,46.2109,46.1121,46.1912,1033541.0
2025-01-17 15:40:00,46.75,46.75,46.56,46.56,1049540.0,46.1912,46.1912,46.0034,46.0034,1049540.0
2025-01-17 15:50:00,46.56,46.58,46.47,46.52,3142429.0,46.0034,46.0232,45.9145,45.9639,3142429.0
2025-01-21 09:30:00,46.62,46.75,46.54,46.75,1656487.0,46.0627,46.1912,45.9837,46.1912,1656487.0
2025-01-21 09:40:00,46.75,46.93,46.74,46.88,1383934.0,46.1912,46.369,46.1813,46.3196,1383934.0
2025-01-21 09:50:00,46.88,47.09,46.86,47.03,1219137.0,46.3196,46.5271,46.2999,46.4678,1219137.0
2025-01-21 10:00:00,47.03,47.1,47.0,47.08,858604.0,46.4678,46.537,46.4382,46.5172,858604.0
2025-01-21 10:10:00,47.07,47.15,47.01,47.04,868088.0,46.5073,46.5864,46.4481,46.4777,868088.0
2025-01-21 10:20:00,47.04,47.04,46.95,46.95,637963.0,46.4777,46.4777,46.3888,46.3888,637963.0
2025-01-21 10:30:00,46.95,46.97,46.85,46.93,602745.0,46.3888,46.4085,46.29,46.369,602745.0
2025-01-21 10:40:00,46.93,46.97,46.87,46.88,602933.0,46.369,46.4085,46.3097,46.3196,602933.0
2025-01-21 10:50:00,46.88,46.96,46.86,46.95,886568.0,46.3196,46.3987,46.2999,46.3888,886568.0
2025-01-21 11:00:00,46.95,46.98,46.94,46.96,667401.0,46.3888,46.4184,46.3789,46.3987,667401.0
2025-01-21 11:10:00,46.96,47.07,46.95,47.03,1548812.0,46.3987,46.5073,46.3888,46.4678,1548812.0
2025-01-21 11:20:00,47.03,47.14,47.01,47.09,593489.0,46.4678,46.5765,46.4481,46.5271,593489.0
2025-01-21 11:30:00,47.09,47.11,46.99,47.0,1181998.0,46.5271,46.5469,46.4283,46.4382,1181998.0
2025-01-21 11:40:00,47.0,47.03,46.97,47.02,371460.0,46.4382,46.4678,46.4085,46.4579,371460.0
2025-01-21 11:50:00,47.03,47.08,46.97,47.01,477696.0,46.4678,46.5172,46.4085,46.4481,477696.0
2025-01-21 12:00:00,47.01,47.01,46.9,46.94,883091.0,46.4481,46.4481,46.3394,46.3789,883091.0
2025-01-21 12:10:00,46.93,46.96,46.82,46.84,1648371.0,46.369,46.3987,46.2603,46.2801,1648371.0
2025-01-21 12:20:00,46.84,46.85,46.77,46.79,392085.0,46.2801,46.29,46.2109,46.2307,392085.0
2025-01-21 12:30:00,46.79,46.84,46.73,46.76,530077.0,46.2307,46.2801,46.1714,46.2011,530077.0
2025-01-21 12:40:00,46.76,46.79,46.72,46.73,291850.0,46.2011,46.2307,46.1615,46.1714,291850.0
2025-01-21 12:50:00,46.74,46.77,46.72,46.73,315398.0,46.1813,46.2109,46.1615,46.1714,315398.0
2025-01-21 13:00:00,46.73,46.79,46.73,46.77,363717.0,46.1714,46.2307,46.1714,46.2109,363717.0
2025-01-21 13:10:00,46.77,46.77,46.66,46.68,546821.0,46.2109,46.2109,46.1022,46.122,546821.0
2025-01-21 13:20:00,46.67,46.69,46.64,46.66,359569.0,46.1121,46.1319,46.0825,46.1022,359569.0
2025-01-21 13:30:00,46.66,46.66,46.59,46.6,475942.0,46.1022,46.1022,46.0331,46.043,475942.0
2025-01-21 13:40:00,46.61,46.65,46.6,46.65,481421.0,46.0528,46.0924,46.043,46.0924,481421.0
2025-01-21 13:50:00,46.65,46.75,46.61,46.73,754115.0,46.0924,46.1912,46.0528,46.1714,754115.0
2025-01-21 14:00:00,46.72,46.73,46.68,46.71,268576.0,46.1615,46.1714,46.122,46.1517,268576.0
2025-01-21 14:10:00,46.71,46.75,46.69,46.73,496601.0,46.1517,46.1912,46.1319,46.1714,496601.0
2025-01-21 14:20:00,46.73,46.76,46.65,46.66,533589.0,46.1714,46.2011,46.0924,46.1022,533589.0
2025-01-21 14:30:00,46.66,46.68,46.63,46.65,400738.0,46.1022,46.122,46.0726,46.0924,400738.0
2025-01-21 14:40:00,46.65,46.67,46.61,46.63,256732.0,46.0924,46.1121,46.0528,46.0726,256732.0
2025-01-21 14:50:00,46.63,46.64,46.55,46.56,459660.0,46.0726,46.0825,45.9936,46.0034,459660.0
2025-01-21 15:00:00,46.55,46.62,46.54,46.6,579183.0,45.9936,46.0627,45.9837,46.043,579183.0
2025-01-21 15:10:00,46.61,46.64,46.58,46.6,607938.0,46.0528,46.0825,46.0232,46.043,607938.0
2025-01-21 15:20:00,46.61,46.65,46.58,46.58,551386.0,46.0528,46.0924,46.0232,46.0232,551386.0
2025-01-21 15:30:00,46.59,46.67,46.58,46.65,784761.0,46.0331,46.1121,46.0232,46.0924,784761.0
2025-01-21 15:40:00,46.64,46.71,46.61,46.65,996155.0,46.0825,46.1517,46.0528,46.0924,996155.0
2025-01-21 15:50:00,46.64,46.75,46.58,46.68,3669048.0,46.0825,46.1912,46.0232,46.122,3669048.0
2025-01-22 09:30:00,46.6,46.73,46.27,46.29,1979861.0,46.043,46.1714,45.7169,45.7367,1979861.0
2025-01-22 09:40:00,46.29,46.37,46.23,46.27,827906.0,45.7367,45.8157,45.6774,45.7169,827906.0
2025-01-22 09:50:00,46.28,46.35,46.15,46.16,681086.0,45.7268,45.796,45.5983,45.6082,681086.0
2025-01-22 10:00:00,46.16,46.27,46.12,46.12,696624.0,45.6082,45.7169,45.5687,45.5687,696624.0
2025-01-22 10:10:00,46.13,46.32,46.12,46.31,605188.0,45.5786,45.7663,45.5687,45.7564,605188.0
2025-01-22 10:20:00,46.31,46.36,46.24,46.29,585298.0,45.7564,45.8058,45.6873,45.7367,585298.0
2025-01-22 10:30:00,46.29,46.31,46.18,46.25,776324.0,45.7367,45.7564,45.628,45.6971,776324.0
2025-01-22 10:40:00,46.25,46.25,46.14,46.16,566220.0,45.6971,45.6971,45.5885,45.6082,566220.0
2025-01-22 10:50:00,46.16,46.19,46.08,46.18,511741.0,45.6082,45.6379,45.5292,45.628,511741.0
2025-01-22 11:00:00,46.17,46.18,46.03,46.05,613328.0,45.6181,45.628,45.4798,45.4995,613328.0
2025-01-22 11:10:00,46.05,46.06,46.0,46.04,838748.0,45.4995,45.5094,45.4501,45.4897,838748.0
2025-01-22 11:20:00,46.04,46.09,46.01,46.05,563629.0,45.4897,45.5391,45.46,45.4995,563629.0
2025-01-22 11:30:00,46.05,46.12,46.04,46.11,408866.0,45.4995,45.5687,45.4897,45.5588,408866.0
2025-01-22 11:40:00,46.12,46.13,46.07,46.09,485081.0,45.5687,45.5786,45.5193,45.5391,485081.0
2025-01-22 11:50:00,46.09,46.12,46.06,46.07,409408.0,45.5391,45.5687,45.5094,45.5193,409408.0
2025-01-22 12:00:00,46.07,46.08,46.0,46.03,476045.0,45.5193,45.5292,45.4501,45.4798,476045.0
2025-01-22 12:10:00,46.02,46.07,45.97,46.06,482850.0,45.4699,45.5193,45.4205,45.5094,482850.0
2025-01-22 12:20:00,46.06,46.08,46.03,46.04,278543.0,45.5094,45.5292,45.4798,45.4897,278543.0
2025-01-22 12:30:00,46.05,46.08,46.01,46.02,457815.0,45.4995,45.5292,45.46,45.4699,457815.0
2025-01-22 12:40:00,46.02,46.02,45.96,45.98,355306.0,45.4699,45.4699,45.4106,45.4304,355306.0
2025-01-22 12:50:00,45.98,46.0,45.89,45.89,503078.0,45.4304,45.4501,45.3415,45.3415,503078.0
2025-01-22 13:00:00,45.89,45.93,45.88,45.92,462592.0,45.3415,45.381,45.3316,45.3711,462592.0
2025-01-22 13:10:00,45.92,46.0,45.91,45.97,519058.0,45.3711,45.4501,45.3612,45.4205,519058.0
2025-01-22 13:20:00,45.97,46.08,45.96,46.07,418414.0,45.4205,45.5292,45.4106,45.5193,418414.0
2025-01-22 13:30:00,46.06,46.09,46.0,46.05,452061.0,45.5094,45.5391,45.4501,45.4995,452061.0
2025-01-22 13:40:00,46.05,46.1,46.04,46.09,453518.0,45.4995,45.5489,45.4897,45.5391,453518.0
2025-01-22 13:50:00,46.09,46.09,46.02,46.05,420925.0,45.5391,45.5391,45.4699,45.4995,420925.0
2025-01-22 14:00:00,46.05,46.05,45.99,46.0,394282.0,45.4995,45.4995,45.4403,45.4501,394282.0
2025-01-22 14:10:00,46.0,46.01,45.91,45.93,375597.0,45.4501,45.46,45.3612,45.381,375597.0
2025-01-22 14:20:00,45.93,45.97,45.92,45.93,302373.0,45.381,45.4205,45.3711,45.381,302373.0
2025-01-22 14:30:00,45.93,46.02,45.92,45.98,416093.0,45.381,45.4699,45.3711,45.4304,416093.0
2025-01-22 14:40:00,45.98,46.03,45.96,46.0,428824.0,45.4304,45.4798,45.4106,45.4501,428824.0
2025-01-22 14:50:00,46.0,46.03,45.98,46.0,439149.0,45.4501,45.4798,45.4304,45.4501,439149.0
2025-01-22 15:00:00,46.0,46.03,45.98,46.0,389410.0,45.4501,45.4798,45.4304,45.4501,389410.0
2025-01-22 15:10:00,46.01,46.03,45.98,45.98,359699.0,45.46,45.4798,45.4304,45.4304,359699.0
2025-01-22 15:20:00,45.98,46.0,45.92,45.92,483496.0,45.4304,45.4501,45.3711,45.3711,483496.0
2025-01-22 15:30:00,45.93,45.94,45.84,45.9,966067.0,45.381,45.3909,45.2921,45.3513,966067.0
2025-01-22 15:40:00,45.89,45.93,45.84,45.86,1338633.0,45.3415,45.381,45.2921,45.3118,1338633.0
2025-01-22 15:50:00,45.86,45.93,45.76,45.8,3419006.0,45.3118,45.381,45.213,45.2525,3419006.0
2025-01-23 09:30:00,46.05,46.61,46.04,46.5,2356698.0,45.4995,46.0528,45.4897,45.9442,2356698.0
2025-01-23 09:40:00,46.5,46.69,46.49,46.59,1209475.0,45.9442,46.1319,45.9343,46.0331,1209475.0
2025-01-23 09:50:00,46.59,46.74,46.57,46.65,1164707.0,46.0331,46.1813,46.0133,46.0924,1164707.0
2025-01-23 10:00:00,46.65,46.67,46.51,46.55,683761.0,46.0924,46.1121,45.954,45.9936,683761.0
2025-01-23 10:10:00,46.56,46.69,46.48,46.68,579777.0,46.0034,46.1319,45.9244,46.122,579777.0
2025-01-23 10:20:00,46.68,46.69,46.56,46.59,946924.0,46.122,46.1319,46.0034,46.0331,946924.0
2025-01-23 10:30:00,46.59,46.61,46.46,46.47,501055.0,46.0331,46.0528,45.9046,45.9145,501055.0
2025-01-23 10:40:00,46.47,46.65,46.42,46.62,554335.0,45.9145,46.0924,45.8651,46.0627,554335.0
2025-01-23 10:50:00,46.63,46.7,46.57,46.7,440414.0,46.0726,46.1418,46.0133,46.1418,440414.0
2025-01-23 11:00:00,46.7,46.8,46.69,46.77,947875.0,46.1418,46.2406,46.1319,46.2109,947875.0
2025-01-23 11:10:00,46.77,46.83,46.68,46.82,1340906.0,46.2109,46.2702,46.122,46.2603,1340906.0
2025-01-23 11:20:00,46.82,46.89,46.76,46.77,737591.0,46.2603,46.3295,46.2011,46.2109,737591.0
2025-01-23 11:30:00,46.77,46.77,46.68,46.7,988800.0,46.2109,46.2109,46.122,46.1418,988800.0
2025-01-23 11:40:00,46.7,46.77,46.65,46.73,771017.0,46.1418,46.2109,46.0924,46.1714,771017.0
2025-01-23 11:50:00,46.73,46.79,46.69,46.7,955354.0,46.1714,46.2307,46.1319,46.1418,955354.0
2025-01-23 12:00:00,46.7,46.77,46.65,46.73,357830.0,46.1418,46.2109,46.0924,46.1714,357830.0
2025-01-23 12:10:00,46.73,46.78,46.69,46.7,484786.0,46.1714,46.2208,46.1319,46.1418,484786.0
2025-01-23 12:20:00,46.69,46.73,46.64,46.73,449407.0,46.1319,46.1714,46.0825,46.1714,449407.0
2025-01-23 12:30:00,46.73,46.77,46.69,46.7,328586.0,46.1714,46.2109,46.1319,46.1418,328586.0
2025-01-23 12:40:00,46.7,46.76,46.68,46.76,362375.0,46.1418,46.2011,46.122,46.2011,362375.0
2025-01-23 12:50:00,46.76,46.83,46.75,46.78,578537.0,46.2011,46.2702,46.1912,46.2208,578537.0
2025-01-23 13:00:00,46.78,46.8,46.73,46.75,394400.0,46.2208,46.2406,46.1714,46.1912,394400.0
2025-01-23 13:10:00,46.75,46.77,46.7,46.74,361926.0,46.1912,46.2109,46.1418,46.1813,361926.0
2025-01-23 13:20:00,46.75,46.75,46.67,46.67,345101.0,46.1912,46.1912,46.1121,46.1121,345101.0
2025-01-23 13:30:00,46.68,46.7,46.59,46.59,552400.0,46.122,46.1418,46.0331,46.0331,552400.0
2025-01-23 13:40:00,46.59,46.63,46.58,46.63,303816.0,46.0331,46.0726,46.0232,46.0726,303816.0
2025-01-23 13:50:00,46.63,46.63,46.55,46.57,267627.0,46.0726,46.0726,45.9936,46.0133,267627.0
2025-01-23 14:00:00,46.56,46.58,46.52,46.55,367955.0,46.0034,46.0232,45.9639,45.9936,367955.0
2025-01-23 14:10:00,46.55,46.56,46.48,46.48,362163.0,45.9936,46.0034,45.9244,45.9244,362163.0
2025-01-23 14:20:00,46.48,46.57,46.48,46.51,344074.0,45.9244,46.0133,45.9244,45.954,344074.0
2025-01-23 14:30:00,46.51,46.53,46.44,46.46,345108.0,45.954,45.9738,45.8849,45.9046,345108.0
2025-01-23 14:40:00,46.46,46.51,46.44,46.45,359509.0,45.9046,45.954,45.8849,45.8948,359509.0
2025-01-23 14:50:00,46.45,46.5,46.43,46.46,247870.0,45.8948,45.9442,45.875,45.9046,247870.0
2025-01-23 15:00:00,46.45,46.51,46.42,46.48,482619.0,45.8948,45.954,45.8651,45.9244,482619.0
2025-01-23 15:10:00,46.48,46.52,46.38,46.41,675128.0,45.9244,45.9639,45.8256,45.8552,675128.0
2025-01-23 15:20:00,46.4,46.44,46.35,46.41,517305.0,45.8454,45.8849,45.796,45.8552,517305.0
2025-01-23 15:30:00,46.41,46.43,46.36,46.36,611047.0,45.8552,45.875,45.8058,45.8058,611047.0
2025-01-23 15:40:00,46.37,46.4,46.34,46.37,573715.0,45.8157,45.8454,45.7861,45.8157,573715.0
2025-01-23 15:50:00,46.36,46.45,46.34,46.39,1726458.0,45.8058,45.8948,45.7861,45.8355,1726458.0
2025-01-24 09:30:00,46.23,46.5,46.15,46.48,1218264.0,45.6774,45.9442,45.5983,45.9244,1218264.0
2025-01-24 09:40:00,46.48,46.58,46.37,46.38,724175.0,45.9244,46.0232,45.8157,45.8256,724175.0
2025-01-24 09:50:00,46.38,46.54,46.37,46.47,501395.0,45.8256,45.9837,45.8157,45.9145,501395.0
2025-01-24 10:00:00,46.47,46.6,46.43,46.55,556251.0,45.9145,46.043,45.875,45.9936,556251.0
2025-01-24 10:10:00,46.55,46.81,46.53,46.73,796556.0,45.9936,46.2505,45.9738,46.1714,796556.0
2025-01-24 10:20:00,46.73,46.78,46.71,46.73,417622.0,46.1714,46.2208,46.1517,46.1714,417622.0
2025-01-24 10:30:00,46.73,46.74,46.62,46.63,511361.0,46.1714,46.1813,46.0627,46.0726,511361.0
2025-01-24 10:40:00,46.63,46.79,46.62,46.79,469230.0,46.0726,46.2307,46.0627,46.2307,469230.0
2025-01-24 10:50:00,46.79,46.82,46.71,46.75,340376.0,46.2307,46.2603,46.1517,46.1912,340376.0
2025-01-24 11:00:00,46.75,46.84,46.72,46.82,595976.0,46.1912,46.2801,46.1615,46.2603,595976.0
2025-01-24 11:10:00,46.82,46.84,46.79,46.83,262985.0,46.2603,46.2801,46.2307,46.2702,262985.0
2025-01-24 11:20:00,46.83,46.84,46.74,46.77,417276.0,46.2702,46.2801,46.1813,46.2109,417276.0
2025-01-24 11:30:00,46.77,46.84,46.76,46.83,293358.0,46.2109,46.2801,46.2011,46.2702,293358.0
2025-01-24 11:40:00,46.82,46.83,46.76,46.8,245363.0,46.2603,46.2702,46.2011,46.2406,245363.0
2025-01-24 11:50:00,46.79,46.85,46.77,46.84,301230.0,46.2307,46.29,46.2109,46.2801,301230.0
2025-01-24 12:00:00,46.84,46.86,46.8,46.84,389582.0,46.2801,46.2999,46.2406,46.2801,389582.0
2025-01-24 12:10:00,46.84,46.84,46.7,46.71,355124.0,46.2801,46.2801,46.1418,46.1517,355124.0
2025-01-24 12:20:00,46.71,46.78,46.7,46.75,347166.0,46.1517,46.2208,46.1418,46.1912,347166.0
2025-01-24 12:30:00,46.76,46.78,46.72,46.73,262450.0,46.2011,46.2208,46.1615,46.1714,262450.0
2025-01-24 12:40:00,46.73,46.74,46.71,46.74,163688.0,46.1714,46.1813,46.1517,46.1813,163688.0
2025-01-24 12:50:00,46.73,46.76,46.67,46.69,265704.0,46.1714,46.2011,46.1121,46.1319,265704.0
2025-01-24 13:00:00,46.7,46.73,46.67,46.7,296399.0,46.1418,46.1714,46.1121,46.1418,296399.0
2025-01-24 13:10:00,46.7,46.7,46.65,46.68,240506.0,46.1418,46.1418,46.0924,46.122,240506.0
2025-01-24 13:20:00,46.68,46.71,46.64,46.66,229437.0,46.122,46.1517,46.0825,46.1022,229437.0
2025-01-24 13:30:00,46.66,46.69,46.66,46.69,223605.0,46.1022,46.1319,46.1022,46.1319,223605.0
2025-01-24 13:40:00,46.69,46.69,46.65,46.67,236172.0,46.1319,46.1319,46.0924,46.1121,236172.0
2025-01-24 13:50:00,46.66,46.72,46.64,46.68,235475.0,46.1022,46.1615,46.0825,46.122,235475.0
2025-01-24 14:00:00,46.68,46.69,46.63,46.64,215564.0,46.122,46.1319,46.0726,46.0825,215564.0
2025-01-24 14:10:00,46.64,46.68,46.62,46.64,335751.0,46.0825,46.122,46.0627,46.0825,335751.0
2025-01-24 14:20:00,46.64,46.65,46.59,46.59,147747.0,46.0825,46.0924,46.0331,46.0331,147747.0
2025-01-24 14:30:00,46.59,46.61,46.55,46.55,206723.0,46.0331,46.0528,45.9936,45.9936,206723.0
2025-01-24 14:40:00,46.55,46.58,46.5,46.57,304395.0,45.9936,46.0232,45.9442,46.0133,304395.0
2025-01-24 14:50:00,46.56,46.6,46.53,46.54,282028.0,46.0034,46.043,45.9738,45.9837,282028.0
2025-01-24 15:00:00,46.54,46.61,46.53,46.55,194374.0,45.9837,46.0528,45.9738,45.9936,194374.0
2025-01-24 15:10:00,46.55,46.55,46.52,46.53,221241.0,45.9936,45.9936,45.9639,45.9738,221241.0
2025-01-24 15:20:00,46.52,46.54,46.5,46.5,411934.0,45.9639,45.9837,45.9442,45.9442,411934.0
2025-01-24 15:30:00,46.51,46.53,46.49,46.5,458293.0,45.954,45.9738,45.9343,45.9442,458293.0
2025-01-24 15:40:00,46.5,46.54,46.45,46.48,478877.0,45.9442,45.9837,45.8948,45.9244,478877.0
2025-01-24 15:50:00,46.48,46.55,46.47,46.52,2075508.0,45.9244,45.9936,45.9145,45.9639,2075508.0
2025-01-27 09:30:00,46.55,46.75,46.41,46.66,1782722.0,45.9936,46.1912,45.8552,46.1022,1782722.0
2025-01-27 09:40:00,46.66,46.68,46.49,46.66,906569.0,46.1022,46.122,45.9343,46.1022,906569.0
2025-01-27 09:50:00,46.66,46.74,46.57,46.73,1049420.0,46.1022,46.1813,46.0133,46.1714,1049420.0
2025-01-27 10:00:00,46.73,46.8,46.65,46.7,923051.0,46.1714,46.2406,46.0924,46.1418,923051.0
2025-01-27 10:10:00,46.71,46.72,46.56,46.59,773299.0,46.1517,46.1615,46.0034,46.0331,773299.0
2025-01-27 10:20:00,46.59,46.63,46.51,46.52,508839.0,46.0331,46.0726,45.954,45.9639,508839.0
2025-01-27 10:30:00,46.52,46.54,46.41,46.41,564473.0,45.9639,45.9837,45.8552,45.8552,564473.0
2025-01-27 10:40:00,46.42,46.5,46.38,46.49,382588.0,45.8651,45.9442,45.8256,45.9343,382588.0
2025-01-27 10:50:00,46.5,46.56,46.47,46.55,315326.0,45.9442,46.0034,45.9145,45.9936,315326.0
2025-01-27 11:00:00,46.54,46.59,46.49,46.54,401910.0,45.9837,46.0331,45.9343,45.9837,401910.0
2025-01-27 11:10:00,46.55,46.67,46.53,46.66,393425.0,45.9936,46.1121,45.9738,46.1022,393425.0
2025-01-27 11:20:00,46.66,46.67,46.57,46.59,481316.0,46.1022,46.1121,46.0133,46.0331,481316.0
2025-01-27 11:30:00,46.59,46.63,46.53,46.58,500203.0,46.0331,46.0726,45.9738,46.0232,500203.0
2025-01-27 11:40:00,46.57,46.61,46.54,46.59,401375.0,46.0133,46.0528,45.9837,46.0331,401375.0
2025-01-27 11:50:00,46.59,46.64,46.5,46.61,488836.0,46.0331,46.0825,45.9442,46.0528,488836.0
2025-01-27 12:00:00,46.62,46.66,46.57,46.64,296808.0,46.0627,46.1022,46.0133,46.0825,296808.0
2025-01-27 12:10:00,46.64,46.66,46.59,46.62,288792.0,46.0825,46.1022,46.0331,46.0627,288792.0
2025-01-27 12:20:00,46.62,46.64,46.58,46.62,423110.0,46.0627,46.0825,46.0232,46.0627,423110.0
2025-01-27 12:30:00,46.62,46.62,46.57,46.59,321435.0,46.0627,46.0627,46.0133,46.0331,321435.0
2025-01-27 12:40:00,46.6,46.62,46.53,46.55,355328.0,46.043,46.0627,45.9738,45.9936,355328.0
2025-01-27 12:50:00,46.55,46.55,46.46,46.48,366230.0,45.9936,45.9936,45.9046,45.9244,366230.0
2025-01-27 13:00:00,46.49,46.52,46.45,46.48,360161.0,45.9343,45.9639,45.8948,45.9244,360161.0
2025-01-27 13:10:00,46.48,46.53,46.45,46.51,274195.0,45.9244,45.9738,45.8948,45.954,274195.0
2025-01-27 13:20:00,46.51,46.57,46.49,46.57,225395.0,45.954,46.0133,45.9343,46.0133,225395.0
2025-01-27 13:30:00,46.57,46.6,46.53,46.56,379369.0,46.0133,46.043,45.9738,46.0034,379369.0
2025-01-27 13:40:00,46.56,46.64,46.56,46.64,276537.0,46.0034,46.0825,46.0034,46.0825,276537.0
2025-01-27 13:50:00,46.64,46.67,46.61,46.65,271565.0,46.0825,46.1121,46.0528,46.0924,271565.0
2025-01-27 14:00:00,46.64,46.69,46.61,46.69,239859.0,46.0825,46.1319,46.0528,46.1319,239859.0
2025-01-27 14:10:00,46.68,46.72,46.67,46.71,464952.0,46.122,46.1615,46.1121,46.1517,464952.0
2025-01-27 14:20:00,46.72,46.82,46.7,46.78,588797.0,46.1615,46.2603,46.1418,46.2208,588797.0
2025-01-27 14:30:00,46.78,46.89,46.76,46.88,381623.0,46.2208,46.3295,46.2011,46.3196,381623.0
2025-01-27 14:40:00,46.88,46.94,46.86,46.89,651882.0,46.3196,46.3789,46.2999,46.3295,651882.0
2025-01-27 14:50:00,46.89,46.92,46.82,46.84,493526.0,46.3295,46.3591,46.2603,46.2801,493526.0
2025-01-27 15:00:00,46.84,46.88,46.78,46.82,504279.0,46.2801,46.3196,46.2208,46.2603,504279.0
2025-01-27 15:10:00,46.81,46.89,46.81,46.88,464787.0,46.2505,46.3295,46.2505,46.3196,464787.0
2025-01-27 15:20:00,46.88,46.9,46.85,46.87,721521.0,46.3196,46.3394,46.29,46.3097,721521.0
2025-01-27 15:30:00,46.88,46.96,46.86,46.93,947454.0,46.3196,46.3987,46.2999,46.369,947454.0
2025-01-27 15:40:00,46.93,47.0,46.92,46.97,964281.0,46.369,46.4382,46.3591,46.4085,964281.0
2025-01-27 15:50:00,46.97,47.14,46.96,47.12,4207312.0,46.4085,46.5765,46.3987,46.5568,4207312.0
2025-01-28 09:30:00,47.08,47.42,46.91,47.41,2526172.0,46.5172,46.8532,46.3493,46.8433,2526172.0
2025-01-28 09:40:00,47.41,47.44,47.15,47.17,1214553.0,46.8433,46.8729,46.5864,46.6062,1214553.0
2025-01-28 09:50:00,47.16,47.17,47.01,47.05,687450.0,46.5963,46.6062,46.4481,46.4876,687450.0
2025-01-28 10:00:00,47.05,47.07,46.9,47.02,1090913.0,46.4876,46.5073,46.3394,46.4579,1090913.0
2025-01-28 10:10:00,47.02,47.17,46.97,47.16,543898.0,46.4579,46.6062,46.4085,46.5963,543898.0
2025-01-28 10:20:00,47.15,47.19,47.1,47.16,443835.0,46.5864,46.6259,46.537,46.5963,443835.0
2025-01-28 10:30:00,47.15,47.24,47.12,47.22,557836.0,46.5864,46.6753,46.5568,46.6556,557836.0
2025-01-28 10:40:00,47.21,47.29,47.2,47.27,420042.0,46.6457,46.7247,46.6358,46.705,420042.0
2025-01-28 10:50:00,47.26,47.3,47.18,47.22,303354.0,46.6951,46.7346,46.616,46.6556,303354.0
2025-01-28 11:00:00,47.22,47.26,47.17,47.23,323646.0,46.6556,46.6951,46.6062,46.6654,323646.0
2025-01-28 11:10:00,47.23,47.27,47.2,47.23,306235.0,46.6654,46.705,46.6358,46.6654,306235.0
2025-01-28 11:20:00,47.23,47.25,46.97,46.98,445797.0,46.6654,46.6852,46.4085,46.4184,445797.0
2025-01-28 11:30:00,46.98,47.0,46.82,46.84,577746.0,46.4184,46.4382,46.2603,46.2801,577746.0
2025-01-28 11:40:00,46.84,46.89,46.76,46.87,455697.0,46.2801,46.3295,46.2011,46.3097,455697.0
2025-01-28 11:50:00,46.87,46.87,46.72,46.75,409228.0,46.3097,46.3097,46.1615,46.1912,409228.0
2025-01-28 12:00:00,46.74,46.78,46.71,46.77,361209.0,46.1813,46.2208,46.1517,46.2109,361209.0
2025-01-28 12:10:00,46.76,46.79,46.75,46.79,320432.0,46.2011,46.2307,46.1912,46.2307,320432.0
2025-01-28 12:20:00,46.79,46.82,46.77,46.78,304259.0,46.2307,46.2603,46.2109,46.2208,304259.0
2025-01-28 12:30:00,46.78,46.82,46.74,46.75,287676.0,46.2208,46.2603,46.1813,46.1912,287676.0
2025-01-28 12:40:00,46.75,46.83,46.73,46.81,184654.0,46.1912,46.2702,46.1714,46.2505,184654.0
2025-01-28 12:50:00,46.81,46.86,46.8,46.84,232788.0,46.2505,46.2999,46.2406,46.2801,232788.0
2025-01-28 13:00:00,46.84,46.86,46.8,46.82,196192.0,46.2801,46.2999,46.2406,46.2603,196192.0
2025-01-28 13:10:00,46.82,46.84,46.78,46.84,211093.0,46.2603,46.2801,46.2208,46.2801,211093.0
2025-01-28 13:20:00,46.84,46.85,46.77,46.81,231992.0,46.2801,46.29,46.2109,46.2505,231992.0
2025-01-28 13:30:00,46.8,46.83,46.78,46.8,236947.0,46.2406,46.2702,46.2208,46.2406,236947.0
2025-01-28 13:40:00,46.8,46.8,46.75,46.77,224766.0,46.2406,46.2406,46.1912,46.2109,224766.0
2025-01-28 13:50:00,46.77,46.8,46.76,46.78,255304.0,46.2109,46.2406,46.2011,46.2208,255304.0
2025-01-28 14:00:00,46.78,46.9,46.76,46.9,451458.0,46.2208,46.3394,46.2011,46.3394,451458.0
2025-01-28 14:10:00,46.9,46.9,46.81,46.82,356858.0,46.3394,46.3394,46.2505,46.2603,356858.0
2025-01-28 14:20:00,46.82,46.86,46.81,46.85,312139.0,46.2603,46.2999,46.2505,46.29,312139.0
2025-01-28 14:30:00,46.84,46.86,46.83,46.86,183568.0,46.2801,46.2999,46.2702,46.2999,183568.0
2025-01-28 14:40:00,46.86,46.9,46.85,46.86,314898.0,46.2999,46.3394,46.29,46.2999,314898.0
2025-01-28 14:50:00,46.86,46.88,46.85,46.86,342726.0,46.2999,46.3196,46.29,46.2999,342726.0
2025-01-28 15:00:00,46.86,46.87,46.84,46.86,257356.0,46.2999,46.3097,46.2801,46.2999,257356.0
2025-01-28 15:10:00,46.86,46.87,46.83,46.84,401658.0,46.2999,46.3097,46.2702,46.2801,401658.0
2025-01-28 15:20:00,46.84,46.87,46.84,46.84,308093.0,46.2801,46.3097,46.2801,46.2801,308093.0
2025-01-28 15:30:00,46.84,46.94,46.82,46.93,619561.0,46.2801,46.3789,46.2603,46.369,619561.0
2025-01-28 15:40:00,46.93,46.99,46.92,46.96,739525.0,46.369,46.4283,46.3591,46.3987,739525.0
2025-01-28 15:50:00,46.96,47.0,46.83,46.83,1770503.0,46.3987,46.4382,46.2702,46.2702,1770503.0
2025-01-29 09:30:00,46.75,46.9,46.68,46.8,1206383.0,46.1912,46.3394,46.122,46.2406,1206383.0
2025-01-29 09:40:00,46.81,47.14,46.79,47.07,673601.0,46.2505,46.5765,46.2307,46.5073,673601.0
2025-01-29 09:50:00,47.08,47.19,47.06,47.18,372100.0,46.5172,46.6259,46.4975,46.616,372100.0
2025-01-29 10:00:00,47.18,47.32,47.16,47.23,616372.0,46.616,46.7544,46.5963,46.6654,616372.0
2025-01-29 10:10:00,47.23,47.23,47.09,47.15,408023.0,46.6654,46.6654,46.5271,46.5864,408023.0
2025-01-29 10:20:00,47.15,47.29,47.12,47.26,336772.0,46.5864,46.7247,46.5568,46.6951,336772.0
2025-01-29 10:30:00,47.27,47.34,47.21,47.34,458723.0,46.705,46.7741,46.6457,46.7741,458723.0
2025-01-29 10:40:00,47.34,47.39,47.28,47.3,568972.0,46.7741,46.8235,46.7148,46.7346,568972.0
2025-01-29 10:50:00,47.3,47.37,47.17,47.18,360325.0,46.7346,46.8038,46.6062,46.616,360325.0
2025-01-29 11:00:00,47.18,47.22,47.09,47.15,348284.0,46.616,46.6556,46.5271,46.5864,348284.0
2025-01-29 11:10:00,47.15,47.16,47.08,47.08,317414.0,46.5864,46.5963,46.5172,46.5172,317414.0
2025-01-29 11:20:00,47.09,47.11,47.07,47.08,377237.0,46.5271,46.5469,46.5073,46.5172,377237.0
2025-01-29 11:30:00,47.07,47.12,47.06,47.06,316596.0,46.5073,46.5568,46.4975,46.4975,316596.0
2025-01-29 11:40:00,47.07,47.1,47.03,47.05,240165.0,46.5073,46.537,46.4678,46.4876,240165.0
2025-01-29 11:50:00,47.06,47.07,46.97,46.98,192441.0,46.4975,46.5073,46.4085,46.4184,192441.0
2025-01-29 12:00:00,46.99,47.01,46.97,46.99,203926.0,46.4283,46.4481,46.4085,46.4283,203926.0
2025-01-29 12:10:00,47.0,47.0,46.94,46.96,179904.0,46.4382,46.4382,46.3789,46.3987,179904.0
2025-01-29 12:20:00,46.95,46.97,46.92,46.93,207484.0,46.3888,46.4085,46.3591,46.369,207484.0
2025-01-29 12:30:00,46.93,46.97,46.92,46.93,181004.0,46.369,46.4085,46.3591,46.369,181004.0
2025-01-29 12:40:00,46.93,46.95,46.89,46.91,199986.0,46.369,46.3888,46.3295,46.3493,199986.0
2025-01-29 12:50:00,46.9,46.94,46.88,46.9,224804.0,46.3394,46.3789,46.3196,46.3394,224804.0
2025-01-29 13:00:00,46.9,46.91,46.72,46.85,464452.0,46.3394,46.3493,46.1615,46.29,464452.0
2025-01-29 13:10:00,46.85,46.87,46.78,46.85,247287.0,46.29,46.3097,46.2208,46.29,247287.0
2025-01-29 13:20:00,46.85,46.92,46.85,46.89,260928.0,46.29,46.3591,46.29,46.3295,260928.0
2025-01-29 13:30:00,46.89,46.92,46.82,46.84,254591.0,46.3295,46.3591,46.2603,46.2801,254591.0
2025-01-29 13:40:00,46.84,46.86,46.8,46.85,204592.0,46.2801,46.2999,46.2406,46.29,204592.0
2025-01-29 13:50:00,46.85,46.88,46.81,46.87,221998.0,46.29,46.3196,46.2505,46.3097,221998.0
2025-01-29 14:00:00,46.86,46.89,46.69,46.77,683404.0,46.2999,46.3295,46.1319,46.2109,683404.0
2025-01-29 14:10:00,46.76,46.76,46.66,46.73,467823.0,46.2011,46.2011,46.1022,46.1714,467823.0
2025-01-29 14:20:00,46.73,46.75,46.66,46.68,326734.0,46.1714,46.1912,46.1022,46.122,326734.0
2025-01-29 14:30:00,46.68,46.9,46.67,46.85,788165.0,46.122,46.3394,46.1121,46.29,788165.0
2025-01-29 14:40:00,46.85,46.98,46.81,46.94,1016381.0,46.29,46.4184,46.2505,46.3789,1016381.0
2025-01-29 14:50:00,46.94,46.98,46.83,46.86,580174.0,46.3789,46.4184,46.2702,46.2999,580174.0
2025-01-29 15:00:00,46.86,46.88,46.68,46.75,529534.0,46.2999,46.3196,46.122,46.1912,529534.0
2025-01-29 15:10:00,46.75,46.78,46.64,46.73,499506.0,46.1912,46.2208,46.0825,46.1714,499506.0
2025-01-29 15:20:00,46.74,46.88,46.74,46.81,562928.0,46.1813,46.3196,46.1813,46.2505,562928.0
2025-01-29 15:30:00,46.81,46.83,46.72,46.73,473866.0,46.2505,46.2702,46.1615,46.1714,473866.0
2025-01-29 15:40:00,46.73,46.76,46.65,46.72,538382.0,46.1714,46.2011,46.0924,46.1615,538382.0
2025-01-29 15:50:00,46.71,46.8,46.69,46.76,2070018.0,46.1517,46.2406,46.1319,46.2011,2070018.0
2025-01-30 09:30:00,47.11,47.17,46.85,46.89,1524811.0,46.5469,46.6062,46.29,46.3295,1524811.0
2025-01-30 09:40:00,46.89,46.92,46.78,46.8,668288.0,46.3295,46.3591,46.2208,46.2406,668288.0
2025-01-30 09:50:00,46.8,46.86,46.77,46.79,755683.0,46.2406,46.2999,46.2109,46.2307,755683.0
2025-01-30 10:00:00,46.79,46.88,46.76,46.86,753836.0,46.2307,46.3196,46.2011,46.2999,753836.0
2025-01-30 10:10:00,46.86,46.89,46.75,46.78,594553.0,46.2999,46.3295,46.1912,46.2208,594553.0
2025-01-30 10:20:00,46.79,46.8,46.68,46.7,588182.0,46.2307,46.2406,46.122,46.1418,588182.0
2025-01-30 10:30:00,46.7,46.75,46.67,46.75,459751.0,46.1418,46.1912,46.1121,46.1912,459751.0
2025-01-30 10:40:00,46.75,46.8,46.73,46.77,358549.0,46.1912,46.2406,46.1714,46.2109,358549.0
2025-01-30 10:50:00,46.77,46.78,46.6,46.63,473832.0,46.2109,46.2208,46.043,46.0726,473832.0
2025-01-30 11:00:00,46.62,46.68,46.57,46.63,546563.0,46.0627,46.122,46.0133,46.0726,546563.0
2025-01-30 11:10:00,46.63,46.73,46.62,46.69,315074.0,46.0726,46.1714,46.0627,46.1319,315074.0
2025-01-30 11:20:00,46.69,46.73,46.66,46.73,211323.0,46.1319,46.1714,46.1022,46.1714,211323.0
2025-01-30 11:30:00,46.72,46.72,46.66,46.72,330621.0,46.1615,46.1615,46.1022,46.1615,330621.0
2025-01-30 11:40:00,46.72,46.73,46.68,46.71,230530.0,46.1615,46.1714,46.122,46.1517,230530.0
2025-01-30 11:50:00,46.71,46.76,46.7,46.72,241277.0,46.1517,46.2011,46.1418,46.1615,241277.0
2025-01-30 12:00:00,46.73,46.76,46.71,46.72,421254.0,46.1714,46.2011,46.1517,46.1615,421254.0
2025-01-30 12:10:00,46.72,46.74,46.65,46.7,344533.0,46.1615,46.1813,46.0924,46.1418,344533.0
2025-01-30 12:20:00,46.7,46.7,46.62,46.64,238780.0,46.1418,46.1418,46.0627,46.0825,238780.0
2025-01-30 12:30:00,46.64,46.71,46.63,46.71,189368.0,46.0825,46.1517,46.0726,46.1517,189368.0
2025-01-30 12:40:00,46.71,46.72,46.68,46.7,131629.0,46.1517,46.1615,46.122,46.1418,131629.0
2025-01-30 12:50:00,46.7,46.72,46.67,46.7,304401.0,46.1418,46.1615,46.1121,46.1418,304401.0
2025-01-30 13:00:00,46.7,46.75,46.69,46.73,311159.0,46.1418,46.1912,46.1319,46.1714,311159.0
2025-01-30 13:10:00,46.73,46.78,46.71,46.73,253516.0,46.1714,46.2208,46.1517,46.1714,253516.0
2025-01-30 13:20:00,46.74,46.81,46.73,46.79,364541.0,46.1813,46.2505,46.1714,46.2307,364541.0
2025-01-30 13:30:00,46.79,46.81,46.78,46.8,359051.0,46.2307,46.2505,46.2208,46.2406,359051.0
2025-01-30 13:40:00,46.8,46.82,46.77,46.82,291502.0,46.2406,46.2603,46.2109,46.2603,291502.0
2025-01-30 13:50:00,46.82,46.85,46.79,46.83,466880.0,46.2603,46.29,46.2307,46.2702,466880.0
2025-01-30 14:00:00,46.83,46.89,46.81,46.84,758783.0,46.2702,46.3295,46.2505,46.2801,758783.0
2025-01-30 14:10:00,46.85,46.95,46.83,46.94,691564.0,46.29,46.3888,46.2702,46.3789,691564.0
2025-01-30 14:20:00,46.95,46.97,46.91,46.91,950646.0,46.3888,46.4085,46.3493,46.3493,950646.0
2025-01-30 14:30:00,46.91,46.95,46.89,46.91,899593.0,46.3493,46.3888,46.3295,46.3493,899593.0
2025-01-30 14:40:00,46.92,46.96,46.89,46.96,408656.0,46.3591,46.3987,46.3295,46.3987,408656.0
2025-01-30 14:50:00,46.96,46.97,46.92,46.93,469765.0,46.3987,46.4085,46.3591,46.369,469765.0
2025-01-30 15:00:00,46.94,46.96,46.9,46.93,738770.0,46.3789,46.3987,46.3394,46.369,738770.0
2025-01-30 15:10:00,46.92,46.96,46.91,46.96,778288.0,46.3591,46.3987,46.3493,46.3987,778288.0
2025-01-30 15:20:00,46.95,47.0,46.93,46.94,781826.0,46.3888,46.4382,46.369,46.3789,781826.0
2025-01-30 15:30:00,46.93,46.93,46.57,46.59,1369457.0,46.369,46.369,46.0133,46.0331,1369457.0
2025-01-30 15:40:00,46.58,46.65,46.4,46.64,1033417.0,46.0232,46.0924,45.8454,46.0825,1033417.0
2025-01-30 15:50:00,46.64,46.79,46.61,46.72,2685741.0,46.0825,46.2307,46.0528,46.1615,2685741.0
2025-01-31 09:30:00,46.7,46.83,46.49,46.8,1184964.0,46.1418,46.2702,45.9343,46.2406,1184964.0
2025-01-31 09:40:00,46.8,46.82,46.66,46.67,354031.0,46.2406,46.2603,46.1022,46.1121,354031.0
2025-01-31 09:50:00,46.67,46.71,46.63,46.67,264797.0,46.1121,46.1517,46.0726,46.1121,264797.0
2025-01-31 10:00:00,46.68,46.68,46.45,46.52,570936.0,46.122,46.122,45.8948,45.9639,570936.0
2025-01-31 10:10:00,46.52,46.55,46.45,46.52,504353.0,45.9639,45.9936,45.8948,45.9639,504353.0
2025-01-31 10:20:00,46.52,46.68,46.51,46.63,525300.0,45.9639,46.122,45.954,46.0726,525300.0
2025-01-31 10:30:00,46.62,46.63,46.47,46.51,281733.0,46.0627,46.0726,45.9145,45.954,281733.0
2025-01-31 10:40:00,46.51,46.6,46.5,46.54,370762.0,45.954,46.043,45.9442,45.9837,370762.0
2025-01-31 10:50:00,46.54,46.56,46.47,46.48,249802.0,45.9837,46.0034,45.9145,45.9244,249802.0
2025-01-31 11:00:00,46.48,46.49,46.4,46.48,268322.0,45.9244,45.9343,45.8454,45.9244,268322.0
2025-01-31 11:10:00,46.48,46.5,46.44,46.48,250158.0,45.9244,45.9442,45.8849,45.9244,250158.0
2025-01-31 11:20:00,46.49,46.51,46.45,46.46,332939.0,45.9343,45.954,45.8948,45.9046,332939.0
2025-01-31 11:30:00,46.46,46.53,46.45,46.49,327261.0,45.9046,45.9738,45.8948,45.9343,327261.0
2025-01-31 11:40:00,46.49,46.53,46.47,46.5,233380.0,45.9343,45.9738,45.9145,45.9442,233380.0
2025-01-31 11:50:00,46.5,46.51,46.45,46.48,394471.0,45.9442,45.954,45.8948,45.9244,394471.0
2025-01-31 12:00:00,46.48,46.51,46.44,46.5,424875.0,45.9244,45.954,45.8849,45.9442,424875.0
2025-01-31 12:10:00,46.5,46.55,46.48,46.54,336934.0,45.9442,45.9936,45.9244,45.9837,336934.0
2025-01-31 12:20:00,46.54,46.6,46.53,46.57,454931.0,45.9837,46.043,45.9738,46.0133,454931.0
2025-01-31 12:30:00,46.58,46.61,46.57,46.59,228171.0,46.0232,46.0528,46.0133,46.0331,228171.0
2025-01-31 12:40:00,46.59,46.61,46.56,46.59,180967.0,46.0331,46.0528,46.0034,46.0331,180967.0
2025-01-31 12:50:00,46.59,46.61,46.55,46.55,196243.0,46.0331,46.0528,45.9936,45.9936,196243.0
2025-01-31 13:00:00,46.55,46.6,46.55,46.57,315093.0,45.9936,46.043,45.9936,46.0133,315093.0
2025-01-31 13:10:00,46.57,46.6,46.5,46.51,361912.0,46.0133,46.043,45.9442,45.954,361912.0
2025-01-31 13:20:00,46.51,46.54,46.45,46.5,605839.0,45.954,45.9837,45.8948,45.9442,605839.0
2025-01-31 13:30:00,46.49,46.49,46.29,46.4,816152.0,45.9343,45.9343,45.7367,45.8454,816152.0
2025-01-31 13:40:00,46.4,46.56,46.4,46.54,454575.0,45.8454,46.0034,45.8454,45.9837,454575.0
2025-01-31 13:50:00,46.54,46.55,46.46,46.47,395234.0,45.9837,45.9936,45.9046,45.9145,395234.0
2025-01-31 14:00:00,46.46,46.48,46.3,46.32,493569.0,45.9046,45.9244,45.7466,45.7663,493569.0
2025-01-31 14:10:00,46.32,46.43,46.31,46.32,483203.0,45.7663,45.875,45.7564,45.7663,483203.0
2025-01-31 14:20:00,46.32,46.39,46.25,46.38,401941.0,45.7663,45.8355,45.6971,45.8256,401941.0
2025-01-31 14:30:00,46.38,46.48,46.36,46.37,410844.0,45.8256,45.9244,45.8058,45.8157,410844.0
2025-01-31 14:40:00,46.38,46.4,46.23,46.31,460607.0,45.8256,45.8454,45.6774,45.7564,460607.0
2025-01-31 14:50:00,46.31,46.4,46.27,46.34,619812.0,45.7564,45.8454,45.7169,45.7861,619812.0
2025-01-31 15:00:00,46.33,46.34,46.16,46.16,511093.0,45.7762,45.7861,45.6082,45.6082,511093.0
2025-01-31 15:10:00,46.16,46.29,46.16,46.29,586698.0,45.6082,45.7367,45.6082,45.7367,586698.0
2025-01-31 15:20:00,46.29,46.33,46.26,46.33,488135.0,45.7367,45.7762,45.707,45.7762,488135.0
2025-01-31 15:30:00,46.33,46.37,46.25,46.26,679055.0,45.7762,45.8157,45.6971,45.707,679055.0
2025-01-31 15:40:00,46.26,46.31,46.24,46.27,639840.0,45.707,45.7564,45.6873,45.7169,639840.0
2025-01-31 15:50:00,46.27,46.34,46.21,46.28,2187088.0,45.7169,45.7861,45.6576,45.7268,2187088.0
2025-02-03 09:30:00,45.42,45.58,45.11,45.18,3216948.0,44.8771,45.0352,44.5708,44.6399,3216948.0
2025-02-03 09:40:00,45.18,45.48,45.15,45.41,1269528.0,44.6399,44.9364,44.6103,44.8672,1269528.0
2025-02-03 09:50:00,45.41,45.46,45.31,45.33,838522.0,44.8672,44.9166,44.7684,44.7881,838522.0
2025-02-03 10:00:00,45.32,45.51,45.26,45.51,901415.0,44.7783,44.966,44.719,44.966,901415.0
2025-02-03 10:10:00,45.51,45.6,45.29,45.3,861057.0,44.966,45.0549,44.7486,44.7585,861057.0
2025-02-03 10:20:00,45.3,45.85,45.25,45.81,1149062.0,44.7585,45.3019,44.7091,45.2624,1149062.0
2025-02-03 10:30:00,45.82,45.95,45.76,45.82,613157.0,45.2723,45.4007,45.213,45.2723,613157.0
2025-02-03 10:40:00,45.81,46.0,45.78,45.88,790509.0,45.2624,45.4501,45.2328,45.3316,790509.0
2025-02-03 10:50:00,45.89,46.0,45.88,45.97,430809.0,45.3415,45.4501,45.3316,45.4205,430809.0
2025-02-03 11:00:00,45.97,45.99,45.75,45.93,652030.0,45.4205,45.4403,45.2031,45.381,652030.0
2025-02-03 11:10:00,45.94,46.1,45.93,46.04,499984.0,45.3909,45.5489,45.381,45.4897,499984.0
2025-02-03 11:20:00,46.04,46.11,45.98,46.0,514300.0,45.4897,45.5588,45.4304,45.4501,514300.0
2025-02-03 11:30:00,45.99,46.11,45.95,46.11,318477.0,45.4403,45.5588,45.4007,45.5588,318477.0
2025-02-03 11:40:00,46.11,46.17,46.07,46.12,339215.0,45.5588,45.6181,45.5193,45.5687,339215.0
2025-02-03 11:50:00,46.13,46.14,45.99,46.04,459706.0,45.5786,45.5885,45.4403,45.4897,459706.0
2025-02-03 12:00:00,46.05,46.08,45.98,46.03,424873.0,45.4995,45.5292,45.4304,45.4798,424873.0
2025-02-03 12:10:00,46.03,46.05,45.95,46.0,289378.0,45.4798,45.4995,45.4007,45.4501,289378.0
2025-02-03 12:20:00,46.01,46.08,45.99,46.05,284948.0,45.46,45.5292,45.4403,45.4995,284948.0
2025-02-03 12:30:00,46.05,46.09,46.01,46.05,275551.0,45.4995,45.5391,45.46,45.4995,275551.0
2025-02-03 12:40:00,46.05,46.09,45.99,46.01,346193.0,45.4995,45.5391,45.4403,45.46,346193.0
2025-02-03 12:50:00,46.02,46.14,45.98,46.09,726601.0,45.4699,45.5885,45.4304,45.5391,726601.0
2025-02-03 13:00:00,46.08,46.11,45.97,46.05,382343.0,45.5292,45.5588,45.4205,45.4995,382343.0
2025-02-03 13:10:00,46.05,46.15,46.0,46.09,333422.0,45.4995,45.5983,45.4501,45.5391,333422.0
2025-02-03 13:20:00,46.1,46.18,46.09,46.17,385874.0,45.5489,45.628,45.5391,45.6181,385874.0
2025-02-03 13:30:00,46.18,46.22,46.16,46.18,360464.0,45.628,45.6675,45.6082,45.628,360464.0
2025-02-03 13:40:00,46.19,46.24,46.14,46.19,428744.0,45.6379,45.6873,45.5885,45.6379,428744.0
2025-02-03 13:50:00,46.18,46.22,46.18,46.21,304028.0,45.628,45.6675,45.628,45.6576,304028.0
2025-02-03 14:00:00,46.21,46.28,46.2,46.27,432450.0,45.6576,45.7268,45.6477,45.7169,432450.0
2025-02-03 14:10:00,46.27,46.31,46.26,46.29,686889.0,45.7169,45.7564,45.707,45.7367,686889.0
2025-02-03 14:20:00,46.29,46.32,46.27,46.27,279799.0,45.7367,45.7663,45.7169,45.7169,279799.0
2025-02-03 14:30:00,46.28,46.34,46.27,46.31,321286.0,45.7268,45.7861,45.7169,45.7564,321286.0
2025-02-03 14:40:00,46.3,46.4,46.28,46.39,499237.0,45.7466,45.8454,45.7268,45.8355,499237.0
2025-02-03 14:50:00,46.39,46.4,46.37,46.39,426397.0,45.8355,45.8454,45.8157,45.8355,426397.0
2025-02-03 15:00:00,46.39,46.39,46.32,46.34,467591.0,45.8355,45.8355,45.7663,45.7861,467591.0
2025-02-03 15:10:00,46.34,46.38,46.32,46.37,389517.0,45.7861,45.8256,45.7663,45.8157,389517.0
2025-02-03 15:20:00,46.36,46.41,46.31,46.34,471400.0,45.8058,45.8552,45.7564,45.7861,471400.0
2025-02-03 15:30:00,46.34,46.43,46.25,46.4,643139.0,45.7861,45.875,45.6971,45.8454,643139.0
2025-02-03 15:40:00,46.4,46.42,46.31,46.37,661001.0,45.8454,45.8651,45.7564,45.8157,661001.0
2025-02-03 15:50:00,46.38,46.48,46.2,46.22,2049357.0,45.8256,45.9244,45.6477,45.6675,2049357.0
2025-02-04 09:30:00,46.35,46.48,46.27,46.4,1442548.0,45.796,45.9244,45.7169,45.8454,1442548.0
2025-02-04 09:40:00,46.4,46.59,46.39,46.58,926889.0,45.8454,46.0331,45.8355,46.0232,926889.0
2025-02-04 09:50:00,46.57,46.74,46.53,46.72,684217.0,46.0133,46.1813,45.9738,46.1615,684217.0
2025-02-04 10:00:00,46.71,46.83,46.59,46.83,1075579.0,46.1517,46.2702,46.0331,46.2702,1075579.0
2025-02-04 10:10:00,46.83,46.85,46.74,46.75,837072.0,46.2702,46.29,46.1813,46.1912,837072.0
2025-02-04 10:20:00,46.74,46.82,46.73,46.81,398870.0,46.1813,46.2603,46.1714,46.2505,398870.0
2025-02-04 10:30:00,46.8,46.81,46.73,46.74,435470.0,46.2406,46.2505,46.1714,46.1813,435470.0
2025-02-04 10:40:00,46.74,46.76,46.69,46.73,401972.0,46.1813,46.2011,46.1319,46.1714,401972.0
2025-02-04 10:50:00,46.72,46.77,46.69,46.73,316299.0,46.1615,46.2109,46.1319,46.1714,316299.0
2025-02-04 11:00:00,46.74,46.91,46.74,46.91,477087.0,46.1813,46.3493,46.1813,46.3493,477087.0
2025-02-04 11:10:00,46.91,47.02,46.9,47.0,667667.0,46.3493,46.4579,46.3394,46.4382,667667.0
2025-02-04 11:20:00,47.0,47.09,46.97,47.08,706464.0,46.4382,46.5271,46.4085,46.5172,706464.0
2025-02-04 11:30:00,47.08,47.13,47.01,47.02,646522.0,46.5172,46.5666,46.4481,46.4579,646522.0
2025-02-04 11:40:00,47.02,47.05,46.87,46.9,430156.0,46.4579,46.4876,46.3097,46.3394,430156.0
2025-02-04 11:50:00,46.9,46.95,46.89,46.94,371552.0,46.3394,46.3888,46.3295,46.3789,371552.0
2025-02-04 12:00:00,46.94,47.01,46.9,46.99,424258.0,46.3789,46.4481,46.3394,46.4283,424258.0
2025-02-04 12:10:00,46.99,47.02,46.85,46.89,570383.0,46.4283,46.4579,46.29,46.3295,570383.0
2025-02-04 12:20:00,46.89,46.89,46.76,46.76,237656.0,46.3295,46.3295,46.2011,46.2011,237656.0
2025-02-04 12:30:00,46.77,46.82,46.73,46.81,451835.0,46.2109,46.2603,46.1714,46.2505,451835.0
2025-02-04 12:40:00,46.82,46.83,46.73,46.75,370001.0,46.2603,46.2702,46.1714,46.1912,370001.0
2025-02-04 12:50:00,46.75,46.85,46.74,46.81,249470.0,46.1912,46.29,46.1813,46.2505,249470.0
2025-02-04 13:00:00,46.81,46.85,46.8,46.81,219965.0,46.2505,46.29,46.2406,46.2505,219965.0
2025-02-04 13:10:00,46.81,46.84,46.79,46.82,283221.0,46.2505,46.2801,46.2307,46.2603,283221.0
2025-02-04 13:20:00,46.82,46.82,46.78,46.81,263021.0,46.2603,46.2603,46.2208,46.2505,263021.0
2025-02-04 13:30:00,46.8,46.83,46.75,46.78,317710.0,46.2406,46.2702,46.1912,46.2208,317710.0
2025-02-04 13:40:00,46.78,46.87,46.78,46.87,313025.0,46.2208,46.3097,46.2208,46.3097,313025.0
2025-02-04 13:50:00,46.87,46.93,46.87,46.9,280288.0,46.3097,46.369,46.3097,46.3394,280288.0
2025-02-04 14:00:00,46.91,46.97,46.9,46.97,379765.0,46.3493,46.4085,46.3394,46.4085,379765.0
2025-02-04 14:10:00,46.97,47.0,46.91,46.94,308188.0,46.4085,46.4382,46.3493,46.3789,308188.0
2025-02-04 14:20:00,46.94,46.95,46.9,46.91,269013.0,46.3789,46.3888,46.3394,46.3493,269013.0
2025-02-04 14:30:00,46.91,46.96,46.9,46.94,261116.0,46.3493,46.3987,46.3394,46.3789,261116.0
2025-02-04 14:40:00,46.94,46.96,46.92,46.94,243729.0,46.3789,46.3987,46.3591,46.3789,243729.0
2025-02-04 14:50:00,46.94,46.95,46.82,46.87,522816.0,46.3789,46.3888,46.2603,46.3097,522816.0
2025-02-04 15:00:00,46.87,46.91,46.83,46.89,307990.0,46.3097,46.3493,46.2702,46.3295,307990.0
2025-02-04 15:10:00,46.89,46.92,46.85,46.86,345296.0,46.3295,46.3591,46.29,46.2999,345296.0
2025-02-04 15:20:00,46.85,46.87,46.75,46.77,417002.0,46.29,46.3097,46.1912,46.2109,417002.0
2025-02-04 15:30:00,46.77,46.85,46.76,46.84,607945.0,46.2109,46.29,46.2011,46.2801,607945.0
2025-02-04 15:40:00,46.84,46.86,46.81,46.83,696337.0,46.2801,46.2999,46.2505,46.2702,696337.0
2025-02-04 15:50:00,46.83,46.87,46.71,46.72,3070945.0,46.2702,46.3097,46.1517,46.1615,3070945.0
2025-02-05 09:30:00,46.98,46.99,46.67,46.75,1233115.0,46.4184,46.4283,46.1121,46.1912,1233115.0
2025-02-05 09:40:00,46.75,46.89,46.74,46.85,778423.0,46.1912,46.3295,46.1813,46.29,778423.0
2025-02-05 09:50:00,46.85,46.86,46.73,46.78,545006.0,46.29,46.2999,46.1714,46.2208,545006.0
2025-02-05 10:00:00,46.79,46.87,46.64,46.77,690211.0,46.2307,46.3097,46.0825,46.2109,690211.0
2025-02-05 10:10:00,46.76,46.85,46.74,46.83,385504.0,46.2011,46.29,46.1813,46.2702,385504.0
2025-02-05 10:20:00,46.83,46.9,46.81,46.88,668920.0,46.2702,46.3394,46.2505,46.3196,668920.0
2025-02-05 10:30:00,46.88,46.88,46.78,46.84,290441.0,46.3196,46.3196,46.2208,46.2801,290441.0
2025-02-05 10:40:00,46.84,46.87,46.74,46.78,322356.0,46.2801,46.3097,46.1813,46.2208,322356.0
2025-02-05 10:50:00,46.78,46.82,46.75,46.79,271501.0,46.2208,46.2603,46.1912,46.2307,271501.0
2025-02-05 11:00:00,46.8,46.82,46.76,46.82,253433.0,46.2406,46.2603,46.2011,46.2603,253433.0
2025-02-05 11:10:00,46.82,46.85,46.8,46.83,299104.0,46.2603,46.29,46.2406,46.2702,299104.0
2025-02-05 11:20:00,46.82,46.89,46.79,46.87,385431.0,46.2603,46.3295,46.2307,46.3097,385431.0
2025-02-05 11:30:00,46.87,46.9,46.83,46.87,301680.0,46.3097,46.3394,46.2702,46.3097,301680.0
2025-02-05 11:40:00,46.87,46.87,46.78,46.79,280037.0,46.3097,46.3097,46.2208,46.2307,280037.0
2025-02-05 11:50:00,46.8,46.87,46.79,46.8,303066.0,46.2406,46.3097,46.2307,46.2406,303066.0
2025-02-05 12:00:00,46.8,46.81,46.72,46.75,306882.0,46.2406,46.2505,46.1615,46.1912,306882.0
2025-02-05 12:10:00,46.75,46.77,46.72,46.73,234092.0,46.1912,46.2109,46.1615,46.1714,234092.0
2025-02-05 12:20:00,46.73,46.74,46.69,46.72,342009.0,46.1714,46.1813,46.1319,46.1615,342009.0
2025-02-05 12:30:00,46.72,46.75,46.69,46.75,307234.0,46.1615,46.1912,46.1319,46.1912,307234.0
2025-02-05 12:40:00,46.74,46.79,46.71,46.79,175208.0,46.1813,46.2307,46.1517,46.2307,175208.0
2025-02-05 12:50:00,46.79,46.83,46.77,46.79,275445.0,46.2307,46.2702,46.2109,46.2307,275445.0
2025-02-05 13:00:00,46.78,46.84,46.78,46.83,237792.0,46.2208,46.2801,46.2208,46.2702,237792.0
2025-02-05 13:10:00,46.84,46.89,46.82,46.89,190222.0,46.2801,46.3295,46.2603,46.3295,190222.0
2025-02-05 13:20:00,46.89,46.9,46.84,46.87,192609.0,46.3295,46.3394,46.2801,46.3097,192609.0
2025-02-05 13:30:00,46.87,46.88,46.84,46.86,226125.0,46.3097,46.3196,46.2801,46.2999,226125.0
2025-02-05 13:40:00,46.85,46.91,46.85,46.88,302824.0,46.29,46.3493,46.29,46.3196,302824.0
2025-02-05 13:50:00,46.88,46.89,46.83,46.84,198198.0,46.3196,46.3295,46.2702,46.2801,198198.0
2025-02-05 14:00:00,46.84,46.85,46.81,46.83,214245.0,46.2801,46.29,46.2505,46.2702,214245.0
2025-02-05 14:10:00,46.83,46.83,46.78,46.83,221480.0,46.2702,46.2702,46.2208,46.2702,221480.0
2025-02-05 14:20:00,46.83,46.84,46.81,46.84,180999.0,46.2702,46.2801,46.2505,46.2801,180999.0
2025-02-05 14:30:00,46.83,46.85,46.81,46.82,297702.0,46.2702,46.29,46.2505,46.2603,297702.0
2025-02-05 14:40:00,46.82,46.82,46.77,46.79,374486.0,46.2603,46.2603,46.2109,46.2307,374486.0
2025-02-05 14:50:00,46.79,46.83,46.78,46.8,334967.0,46.2307,46.2702,46.2208,46.2406,334967.0
2025-02-05 15:00:00,46.8,46.87,46.8,46.87,358148.0,46.2406,46.3097,46.2406,46.3097,358148.0
2025-02-05 15:10:00,46.87,46.96,46.86,46.95,410355.0,46.3097,46.3987,46.2999,46.3888,410355.0
2025-02-05 15:20:00,46.95,47.06,46.94,47.02,869183.0,46.3888,46.4975,46.3789,46.4579,869183.0
2025-02-05 15:30:00,47.02,47.08,46.97,47.07,708626.0,46.4579,46.5172,46.4085,46.5073,708626.0
2025-02-05 15:40:00,47.07,47.08,47.0,47.04,619719.0,46.5073,46.5172,46.4382,46.4777,619719.0
2025-02-05 15:50:00,47.03,47.13,47.02,47.11,2399345.0,46.4678,46.5666,46.4579,46.5469,2399345.0
2025-02-06 09:30:00,47.44,47.58,47.17,47.2,1422803.0,46.8729,47.0113,46.6062,46.6358,1422803.0
2025-02-06 09:40:00,47.2,47.33,47.18,47.3,657689.0,46.6358,46.7642,46.616,46.7346,657689.0
2025-02-06 09:50:00,47.29,47.39,47.23,47.38,726069.0,46.7247,46.8235,46.6654,46.8136,726069.0
2025-02-06 10:00:00,47.39,47.48,47.36,47.46,1054879.0,46.8235,46.9124,46.7939,46.8927,1054879.0
2025-02-06 10:10:00,47.45,47.55,47.45,47.48,1011332.0,46.8828,46.9816,46.8828,46.9124,1011332.0
2025-02-06 10:20:00,47.48,47.51,47.43,47.48,500416.0,46.9124,46.9421,46.863,46.9124,500416.0
2025-02-06 10:30:00,47.48,47.58,47.46,47.53,609800.0,46.9124,47.0113,46.8927,46.9618,609800.0
2025-02-06 10:40:00,47.54,47.65,47.53,47.65,661081.0,46.9717,47.0804,46.9618,47.0804,661081.0
2025-02-06 10:50:00,47.65,47.78,47.63,47.76,1302616.0,47.0804,47.2089,47.0607,47.1891,1302616.0
2025-02-06 11:00:00,47.75,47.79,47.67,47.79,452616.0,47.1792,47.2187,47.1002,47.2187,452616.0
2025-02-06 11:10:00,47.79,47.82,47.77,47.8,340311.0,47.2187,47.2484,47.199,47.2286,340311.0
2025-02-06 11:20:00,47.8,47.89,47.8,47.87,608177.0,47.2286,47.3175,47.2286,47.2978,608177.0
2025-02-06 11:30:00,47.87,47.93,47.85,47.92,477970.0,47.2978,47.3571,47.278,47.3472,477970.0
2025-02-06 11:40:00,47.91,47.94,47.87,47.88,522195.0,47.3373,47.3669,47.2978,47.3077,522195.0
2025-02-06 11:50:00,47.88,47.98,47.86,47.97,481589.0,47.3077,47.4065,47.2879,47.3966,481589.0
2025-02-06 12:00:00,47.97,47.98,47.94,47.97,423062.0,47.3966,47.4065,47.3669,47.3966,423062.0
2025-02-06 12:10:00,47.97,47.98,47.94,47.97,340646.0,47.3966,47.4065,47.3669,47.3966,340646.0
2025-02-06 12:20:00,47.96,47.98,47.84,47.88,1092681.0,47.3867,47.4065,47.2681,47.3077,1092681.0
2025-02-06 12:30:00,47.88,47.89,47.84,47.84,447373.0,47.3077,47.3175,47.2681,47.2681,447373.0
2025-02-06 12:40:00,47.85,47.86,47.75,47.77,532316.0,47.278,47.2879,47.1792,47.199,532316.0
2025-02-06 12:50:00,47.77,47.82,47.76,47.8,581974.0,47.199,47.2484,47.1891,47.2286,581974.0
2025-02-06 13:00:00,47.8,47.83,47.76,47.77,524367.0,47.2286,47.2583,47.1891,47.199,524367.0
2025-02-06 13:10:00,47.77,47.95,47.76,47.93,539847.0,47.199,47.3768,47.1891,47.3571,539847.0
2025-02-06 13:20:00,47.93,47.95,47.85,47.88,330221.0,47.3571,47.3768,47.278,47.3077,330221.0
2025-02-06 13:30:00,47.87,47.88,47.81,47.82,193337.0,47.2978,47.3077,47.2385,47.2484,193337.0
2025-02-06 13:40:00,47.82,47.82,47.75,47.76,279862.0,47.2484,47.2484,47.1792,47.1891,279862.0
2025-02-06 13:50:00,47.76,47.77,47.69,47.69,221145.0,47.1891,47.199,47.1199,47.1199,221145.0
2025-02-06 14:00:00,47.69,47.73,47.66,47.71,266597.0,47.1199,47.1595,47.0903,47.1397,266597.0
2025-02-06 14:10:00,47.71,47.71,47.62,47.65,480951.0,47.1397,47.1397,47.0508,47.0804,480951.0
2025-02-06 14:20:00,47.65,47.66,47.57,47.58,336511.0,47.0804,47.0903,47.0014,47.0113,336511.0
2025-02-06 14:30:00,47.59,47.59,47.45,47.51,677186.0,47.0211,47.0211,46.8828,46.9421,677186.0
2025-02-06 14:40:00,47.51,47.59,47.48,47.58,391235.0,46.9421,47.0211,46.9124,47.0113,391235.0
2025-02-06 14:50:00,47.58,47.61,47.55,47.57,444564.0,47.0113,47.0409,46.9816,47.0014,444564.0
2025-02-06 15:00:00,47.57,47.63,47.56,47.61,409334.0,47.0014,47.0607,46.9915,47.0409,409334.0
2025-02-06 15:10:00,47.61,47.69,47.6,47.66,388765.0,47.0409,47.1199,47.031,47.0903,388765.0
2025-02-06 15:20:00,47.66,47.71,47.65,47.7,467756.0,47.0903,47.1397,47.0804,47.1298,467756.0
2025-02-06 15:30:00,47.7,47.74,47.69,47.73,572636.0,47.1298,47.1693,47.1199,47.1595,572636.0
2025-02-06 15:40:00,47.72,47.81,47.72,47.81,917221.0,47.1496,47.2385,47.1496,47.2385,917221.0
2025-02-06 15:50:00,47.81,47.86,47.72,47.74,2683767.0,47.2385,47.2879,47.1496,47.1693,2683767.0
2025-02-07 09:30:00,47.84,47.97,47.55,47.72,1328051.0,47.2681,47.3966,46.9816,47.1496,1328051.0
2025-02-07 09:40:00,47.73,47.8,47.68,47.76,525259.0,47.1595,47.2286,47.1101,47.1891,525259.0
2025-02-07 09:50:00,47.75,47.86,47.74,47.85,764659.0,47.1792,47.2879,47.1693,47.278,764659.0
2025-02-07 10:00:00,47.84,47.85,47.7,47.76,1193223.0,47.2681,47.278,47.1298,47.1891,1193223.0
2025-02-07 10:10:00,47.75,47.78,47.66,47.72,486490.0,47.1792,47.2089,47.0903,47.1496,486490.0
2025-02-07 10:20:00,47.72,47.8,47.62,47.76,658096.0,47.1496,47.2286,47.0508,47.1891,658096.0
2025-02-07 10:30:00,47.76,47.78,47.69,47.75,558048.0,47.1891,47.2089,47.1199,47.1792,558048.0
2025-02-07 10:40:00,47.75,47.78,47.62,47.66,439021.0,47.1792,47.2089,47.0508,47.0903,439021.0
2025-02-07 10:50:00,47.66,47.69,47.38,47.53,1110005.0,47.0903,47.1199,46.8136,46.9618,1110005.0
2025-02-07 11:00:00,47.54,47.63,47.43,47.61,525349.0,46.9717,47.0607,46.863,47.0409,525349.0
2025-02-07 11:10:00,47.61,47.77,47.57,47.73,622965.0,47.0409,47.199,47.0014,47.1595,622965.0
2025-02-07 11:20:00,47.72,47.77,47.64,47.65,439943.0,47.1496,47.199,47.0705,47.0804,439943.0
2025-02-07 11:30:00,47.66,47.75,47.65,47.73,299871.0,47.0903,47.1792,47.0804,47.1595,299871.0
2025-02-07 11:40:00,47.73,47.76,47.67,47.73,355265.0,47.1595,47.1891,47.1002,47.1595,355265.0
2025-02-07 11:50:00,47.73,47.76,47.66,47.66,441099.0,47.1595,47.1891,47.0903,47.0903,441099.0
2025-02-07 12:00:00,47.66,47.78,47.63,47.73,434424.0,47.0903,47.2089,47.0607,47.1595,434424.0
2025-02-07 12:10:00,47.74,47.74,47.6,47.69,456377.0,47.1693,47.1693,47.031,47.1199,456377.0
2025-02-07 12:20:00,47.67,47.72,47.6,47.69,419379.0,47.1002,47.1496,47.031,47.1199,419379.0
2025-02-07 12:30:00,47.69,47.74,47.68,47.7,207861.0,47.1199,47.1693,47.1101,47.1298,207861.0
2025-02-07 12:40:00,47.7,47.72,47.66,47.71,226460.0,47.1298,47.1496,47.0903,47.1397,226460.0
2025-02-07 12:50:00,47.71,47.75,47.69,47.71,196051.0,47.1397,47.1792,47.1199,47.1397,196051.0
2025-02-07 13:00:00,47.71,47.73,47.69,47.72,245453.0,47.1397,47.1595,47.1199,47.1496,245453.0
2025-02-07 13:10:00,47.72,47.75,47.69,47.71,230771.0,47.1496,47.1792,47.1199,47.1397,230771.0
2025-02-07 13:20:00,47.72,47.75,47.64,47.72,247193.0,47.1496,47.1792,47.0705,47.1496,247193.0
2025-02-07 13:30:00,47.72,47.77,47.71,47.76,218164.0,47.1496,47.199,47.1397,47.1891,218164.0
2025-02-07 13:40:00,47.76,47.77,47.67,47.71,242955.0,47.1891,47.199,47.1002,47.1397,242955.0
2025-02-07 13:50:00,47.71,47.72,47.55,47.55,216500.0,47.1397,47.1496,46.9816,46.9816,216500.0
2025-02-07 14:00:00,47.55,47.58,47.52,47.54,293469.0,46.9816,47.0113,46.952,46.9717,293469.0
2025-02-07 14:10:00,47.55,47.63,47.52,47.63,251590.0,46.9816,47.0607,46.952,47.0607,251590.0
2025-02-07 14:20:00,47.63,47.64,47.57,47.59,299501.0,47.0607,47.0705,47.0014,47.0211,299501.0
2025-02-07 14:30:00,47.59,47.63,47.57,47.61,227549.0,47.0211,47.0607,47.0014,47.0409,227549.0
2025-02-07 14:40:00,47.62,47.63,47.55,47.59,245118.0,47.0508,47.0607,46.9816,47.0211,245118.0
2025-02-07 14:50:00,47.59,47.6,47.55,47.57,218681.0,47.0211,47.031,46.9816,47.0014,218681.0
2025-02-07 15:00:00,47.57,47.61,47.53,47.61,262809.0,47.0014,47.0409,46.9618,47.0409,262809.0
2025-02-07 15:10:00,47.61,47.61,47.49,47.52,903073.0,47.0409,47.0409,46.9223,46.952,903073.0
2025-02-07 15:20:00,47.52,47.53,47.49,47.5,456608.0,46.952,46.9618,46.9223,46.9322,456608.0
2025-02-07 15:30:00,47.5,47.55,47.5,47.53,619085.0,46.9322,46.9816,46.9322,46.9618,619085.0
2025-02-07 15:40:00,47.53,47.54,47.48,47.5,606630.0,46.9618,46.9717,46.9124,46.9322,606630.0
2025-02-07 15:50:00,47.5,47.54,47.4,47.41,2031077.0,46.9322,46.9717,46.8334,46.8433,2031077.0
2025-02-10 09:30:00,47.48,47.56,46.95,46.98,1763912.0,46.9124,46.9915,46.3888,46.4184,1763912.0
2025-02-10 09:40:00,46.98,47.0,46.81,46.94,883092.0,46.4184,46.4382,46.2505,46.3789,883092.0
2025-02-10 09:50:00,46.94,47.24,46.94,47.15,632575.0,46.3789,46.6753,46.3789,46.5864,632575.0
2025-02-10 10:00:00,47.15,47.15,47.02,47.03,547226.0,46.5864,46.5864,46.4579,46.4678,547226.0
2025-02-10 10:10:00,47.03,47.08,46.94,46.95,490180.0,46.4678,46.5172,46.3789,46.3888,490180.0
2025-02-10 10:20:00,46.95,46.98,46.85,46.97,582292.0,46.3888,46.4184,46.29,46.4085,582292.0
2025-02-10 10:30:00,46.97,47.01,46.83,46.84,492619.0,46.4085,46.4481,46.2702,46.2801,492619.0
2025-02-10 10:40:00,46.85,46.92,46.77,46.89,435998.0,46.29,46.3591,46.2109,46.3295,435998.0
2025-02-10 10:50:00,46.9,46.94,46.88,46.9,364608.0,46.3394,46.3789,46.3196,46.3394,364608.0
2025-02-10 11:00:00,46.9,46.91,46.84,46.89,300870.0,46.3394,46.3493,46.2801,46.3295,300870.0
2025-02-10 11:10:00,46.89,46.91,46.78,46.86,508923.0,46.3295,46.3493,46.2208,46.2999,508923.0
2025-02-10 11:20:00,46.86,46.86,46.75,46.75,470718.0,46.2999,46.2999,46.1912,46.1912,470718.0
2025-02-10 11:30:00,46.75,46.77,46.69,46.72,696263.0,46.1912,46.2109,46.1319,46.1615,696263.0
2025-02-10 11:40:00,46.72,46.72,46.59,46.62,629327.0,46.1615,46.1615,46.0331,46.0627,629327.0
2025-02-10 11:50:00,46.61,46.66,46.58,46.59,402267.0,46.0528,46.1022,46.0232,46.0331,402267.0
2025-02-10 12:00:00,46.59,46.59,46.46,46.46,546371.0,46.0331,46.0331,45.9046,45.9046,546371.0
2025-02-10 12:10:00,46.46,46.59,46.4,46.57,615633.0,45.9046,46.0331,45.8454,46.0133,615633.0
2025-02-10 12:20:00,46.56,46.57,46.5,46.52,331755.0,46.0034,46.0133,45.9442,45.9639,331755.0
2025-02-10 12:30:00,46.52,46.64,46.51,46.59,282787.0,45.9639,46.0825,45.954,46.0331,282787.0
2025-02-10 12:40:00,46.59,46.64,46.59,46.63,247646.0,46.0331,46.0825,46.0331,46.0726,247646.0
2025-02-10 12:50:00,46.63,46.7,46.62,46.68,305233.0,46.0726,46.1418,46.0627,46.122,305233.0
2025-02-10 13:00:00,46.67,46.76,46.67,46.68,337490.0,46.1121,46.2011,46.1121,46.122,337490.0
2025-02-10 13:10:00,46.67,46.7,46.6,46.63,289932.0,46.1121,46.1418,46.043,46.0726,289932.0
2025-02-10 13:20:00,46.63,46.64,46.56,46.58,230734.0,46.0726,46.0825,46.0034,46.0232,230734.0
2025-02-10 13:30:00,46.57,46.62,46.57,46.61,151158.0,46.0133,46.0627,46.0133,46.0528,151158.0
2025-02-10 13:40:00,46.62,46.7,46.61,46.62,224714.0,46.0627,46.1418,46.0528,46.0627,224714.0
2025-02-10 13:50:00,46.63,46.71,46.62,46.7,199650.0,46.0726,46.1517,46.0627,46.1418,199650.0
2025-02-10 14:00:00,46.7,46.74,46.67,46.73,204888.0,46.1418,46.1813,46.1121,46.1714,204888.0
2025-02-10 14:10:00,46.74,46.8,46.73,46.79,320479.0,46.1813,46.2406,46.1714,46.2307,320479.0
2025-02-10 14:20:00,46.79,46.81,46.78,46.79,190211.0,46.2307,46.2505,46.2208,46.2307,190211.0
2025-02-10 14:30:00,46.78,46.82,46.77,46.79,195856.0,46.2208,46.2603,46.2109,46.2307,195856.0
2025-02-10 14:40:00,46.79,46.79,46.74,46.78,169972.0,46.2307,46.2307,46.1813,46.2208,169972.0
2025-02-10 14:50:00,46.79,46.8,46.76,46.77,220754.0,46.2307,46.2406,46.2011,46.2109,220754.0
2025-02-10 15:00:00,46.77,46.81,46.74,46.79,282850.0,46.2109,46.2505,46.1813,46.2307,282850.0
2025-02-10 15:10:00,46.79,46.81,46.74,46.75,310074.0,46.2307,46.2505,46.1813,46.1912,310074.0
2025-02-10 15:20:00,46.75,46.75,46.7,46.72,315533.0,46.1912,46.1912,46.1418,46.1615,315533.0
2025-02-10 15:30:00,46.72,46.73,46.7,46.73,491653.0,46.1615,46.1714,46.1418,46.1714,491653.0
2025-02-10 15:40:00,46.73,46.78,46.67,46.7,566710.0,46.1714,46.2208,46.1121,46.1418,566710.0
2025-02-10 15:50:00,46.7,46.75,46.6,46.68,1717156.0,46.1418,46.1912,46.043,46.122,1717156.0
2025-02-11 09:30:00,46.55,46.57,46.27,46.44,1084580.0,45.9936,46.0133,45.7169,45.8849,1084580.0
2025-02-11 09:40:00,46.44,46.75,46.44,46.66,1046857.0,45.8849,46.1912,45.8849,46.1022,1046857.0
2025-02-11 09:50:00,46.67,46.68,46.57,46.6,316278.0,46.1121,46.122,46.0133,46.043,316278.0
2025-02-11 10:00:00,46.6,46.65,46.47,46.49,727205.0,46.043,46.0924,45.9145,45.9343,727205.0
2025-02-11 10:10:00,46.48,46.54,46.45,46.47,459570.0,45.9244,45.9837,45.8948,45.9145,459570.0
2025-02-11 10:20:00,46.47,46.53,46.46,46.48,278241.0,45.9145,45.9738,45.9046,45.9244,278241.0
2025-02-11 10:30:00,46.48,46.6,46.48,46.57,377344.0,45.9244,46.043,45.9244,46.0133,377344.0
2025-02-11 10:40:00,46.57,46.6,46.49,46.51,303095.0,46.0133,46.043,45.9343,45.954,303095.0
2025-02-11 10:50:00,46.52,46.59,46.51,46.58,274495.0,45.9639,46.0331,45.954,46.0232,274495.0
2025-02-11 11:00:00,46.58,46.68,46.57,46.65,292172.0,46.0232,46.122,46.0133,46.0924,292172.0
2025-02-11 11:10:00,46.65,46.73,46.61,46.72,257048.0,46.0924,46.1714,46.0528,46.1615,257048.0
2025-02-11 11:20:00,46.73,46.74,46.65,46.66,295646.0,46.1714,46.1813,46.0924,46.1022,295646.0
2025-02-11 11:30:00,46.66,46.7,46.65,46.7,240565.0,46.1022,46.1418,46.0924,46.1418,240565.0
2025-02-11 11:40:00,46.7,46.73,46.68,46.72,193239.0,46.1418,46.1714,46.122,46.1615,193239.0
2025-02-11 11:50:00,46.72,46.81,46.72,46.79,272551.0,46.1615,46.2505,46.1615,46.2307,272551.0
2025-02-11 12:00:00,46.78,46.86,46.74,46.84,264097.0,46.2208,46.2999,46.1813,46.2801,264097.0
2025-02-11 12:10:00,46.85,46.91,46.83,46.87,332828.0,46.29,46.3493,46.2702,46.3097,332828.0
2025-02-11 12:20:00,46.87,46.93,46.86,46.91,199510.0,46.3097,46.369,46.2999,46.3493,199510.0
2025-02-11 12:30:00,46.91,46.92,46.83,46.84,286728.0,46.3493,46.3591,46.2702,46.2801,286728.0
2025-02-11 12:40:00,46.83,46.9,46.83,46.89,153008.0,46.2702,46.3394,46.2702,46.3295,153008.0
2025-02-11 12:50:00,46.88,46.88,46.79,46.82,195201.0,46.3196,46.3196,46.2307,46.2603,195201.0
2025-02-11 13:00:00,46.82,46.83,46.77,46.83,214312.0,46.2603,46.2702,46.2109,46.2702,214312.0
2025-02-11 13:10:00,46.83,46.88,46.83,46.84,280736.0,46.2702,46.3196,46.2702,46.2801,280736.0
2025-02-11 13:20:00,46.84,46.86,46.79,46.79,189130.0,46.2801,46.2999,46.2307,46.2307,189130.0
2025-02-11 13:30:00,46.79,46.84,46.78,46.79,170517.0,46.2307,46.2801,46.2208,46.2307,170517.0
2025-02-11 13:40:00,46.79,46.82,46.76,46.8,248662.0,46.2307,46.2603,46.2011,46.2406,248662.0
2025-02-11 13:50:00,46.8,46.83,46.75,46.77,340286.0,46.2406,46.2702,46.1912,46.2109,340286.0
2025-02-11 14:00:00,46.77,46.77,46.72,46.74,226100.0,46.2109,46.2109,46.1615,46.1813,226100.0
2025-02-11 14:10:00,46.73,46.76,46.71,46.71,228399.0,46.1714,46.2011,46.1517,46.1517,228399.0
2025-02-11 14:20:00,46.71,46.78,46.71,46.77,328410.0,46.1517,46.2208,46.1517,46.2109,328410.0
2025-02-11 14:30:00,46.76,46.81,46.76,46.8,213913.0,46.2011,46.2505,46.2011,46.2406,213913.0
2025-02-11 14:40:00,46.8,46.9,46.8,46.83,396467.0,46.2406,46.3394,46.2406,46.2702,396467.0
2025-02-11 14:50:00,46.84,46.86,46.83,46.86,195657.0,46.2801,46.2999,46.2702,46.2999,195657.0
2025-02-11 15:00:00,46.86,46.87,46.79,46.79,289466.0,46.2999,46.3097,46.2307,46.2307,289466.0
2025-02-11 15:10:00,46.79,46.82,46.75,46.77,278621.0,46.2307,46.2603,46.1912,46.2109,278621.0
2025-02-11 15:20:00,46.76,46.81,46.74,46.8,353972.0,46.2011,46.2505,46.1813,46.2406,353972.0
2025-02-11 15:30:00,46.8,46.92,46.8,46.88,908517.0,46.2406,46.3591,46.2406,46.3196,908517.0
2025-02-11 15:40:00,46.88,46.9,46.81,46.84,471497.0,46.3196,46.3394,46.2505,46.2801,471497.0
2025-02-11 15:50:00,46.83,46.83,46.72,46.8,1716596.0,46.2702,46.2702,46.1615,46.2406,1716596.0
2025-02-12 09:30:00,46.57,46.58,46.28,46.55,1495043.0,46.0133,46.0232,45.7268,45.9936,1495043.0
2025-02-12 09:40:00,46.54,46.56,46.38,46.48,791414.0,45.9837,46.0034,45.8256,45.9244,791414.0
2025-02-12 09:50:00,46.48,46.48,46.32,46.41,458871.0,45.9244,45.9244,45.7663,45.8552,458871.0
2025-02-12 10:00:00,46.41,46.45,46.2,46.28,970024.0,45.8552,45.8948,45.6477,45.7268,970024.0
2025-02-12 10:10:00,46.28,46.3,46.15,46.17,685245.0,45.7268,45.7466,45.5983,45.6181,685245.0
2025-02-12 10:20:00,46.17,46.27,46.13,46.22,866474.0,45.6181,45.7169,45.5786,45.6675,866474.0
2025-02-12 10:30:00,46.21,46.31,46.11,46.29,768700.0,45.6576,45.7564,45.5588,45.7367,768700.0
2025-02-12 10:40:00,46.29,46.33,46.22,46.27,445032.0,45.7367,45.7762,45.6675,45.7169,445032.0
2025-02-12 10:50:00,46.27,46.35,46.22,46.3,683383.0,45.7169,45.796,45.6675,45.7466,683383.0
2025-02-12 11:00:00,46.3,46.31,46.17,46.21,424006.0,45.7466,45.7564,45.6181,45.6576,424006.0
2025-02-12 11:10:00,46.2,46.2,46.0,46.04,679035.0,45.6477,45.6477,45.4501,45.4897,679035.0
2025-02-12 11:20:00,46.04,46.07,45.93,46.0,442081.0,45.4897,45.5193,45.381,45.4501,442081.0
2025-02-12 11:30:00,46.0,46.03,45.95,46.0,424301.0,45.4501,45.4798,45.4007,45.4501,424301.0
2025-02-12 11:40:00,46.0,46.02,45.93,45.96,354733.0,45.4501,45.4699,45.381,45.4106,354733.0
2025-02-12 11:50:00,45.96,46.1,45.95,46.08,421640.0,45.4106,45.5489,45.4007,45.5292,421640.0
2025-02-12 12:00:00,46.07,46.11,46.03,46.11,386544.0,45.5193,45.5588,45.4798,45.5588,386544.0
2025-02-12 12:10:00,46.1,46.2,46.06,46.16,510498.0,45.5489,45.6477,45.5094,45.6082,510498.0
2025-02-12 12:20:00,46.16,46.27,46.15,46.23,520130.0,45.6082,45.7169,45.5983,45.6774,520130.0
2025-02-12 12:30:00,46.22,46.25,46.15,46.16,487505.0,45.6675,45.6971,45.5983,45.6082,487505.0
2025-02-12 12:40:00,46.16,46.24,46.14,46.22,363181.0,45.6082,45.6873,45.5885,45.6675,363181.0
2025-02-12 12:50:00,46.21,46.27,46.21,46.22,464450.0,45.6576,45.7169,45.6576,45.6675,464450.0
2025-02-12 13:00:00,46.23,46.25,46.16,46.19,356980.0,45.6774,45.6971,45.6082,45.6379,356980.0
2025-02-12 13:10:00,46.2,46.26,46.17,46.21,218569.0,45.6477,45.707,45.6181,45.6576,218569.0
2025-02-12 13:20:00,46.21,46.24,46.14,46.14,290608.0,45.6576,45.6873,45.5885,45.5885,290608.0
2025-02-12 13:30:00,46.15,46.15,46.08,46.11,355827.0,45.5983,45.5983,45.5292,45.5588,355827.0
2025-02-12 13:40:00,46.11,46.12,46.05,46.07,411337.0,45.5588,45.5687,45.4995,45.5193,411337.0
2025-02-12 13:50:00,46.07,46.11,46.06,46.1,262929.0,45.5193,45.5588,45.5094,45.5489,262929.0
2025-02-12 14:00:00,46.09,46.1,46.02,46.08,476025.0,45.5391,45.5489,45.4699,45.5292,476025.0
2025-02-12 14:10:00,46.08,46.09,46.01,46.02,358341.0,45.5292,45.5391,45.46,45.4699,358341.0
2025-02-12 14:20:00,46.02,46.1,46.01,46.07,306703.0,45.4699,45.5489,45.46,45.5193,306703.0
2025-02-12 14:30:00,46.06,46.11,46.05,46.11,248253.0,45.5094,45.5588,45.4995,45.5588,248253.0
2025-02-12 14:40:00,46.1,46.21,46.08,46.2,419771.0,45.5489,45.6576,45.5292,45.6477,419771.0
2025-02-12 14:50:00,46.2,46.21,46.15,46.16,258390.0,45.6477,45.6576,45.5983,45.6082,258390.0
2025-02-12 15:00:00,46.17,46.18,46.14,46.17,255996.0,45.6181,45.628,45.5885,45.6181,255996.0
2025-02-12 15:10:00,46.18,46.2,46.16,46.16,336351.0,45.628,45.6477,45.6082,45.6082,336351.0
2025-02-12 15:20:00,46.16,46.17,46.09,46.09,386757.0,45.6082,45.6181,45.5391,45.5391,386757.0
2025-02-12 15:30:00,46.09,46.19,46.06,46.16,511671.0,45.5391,45.6379,45.5094,45.6082,511671.0
2025-02-12 15:40:00,46.16,46.18,46.09,46.09,584512.0,45.6082,45.628,45.5391,45.5391,584512.0
2025-02-12 15:50:00,46.1,46.23,46.09,46.21,2079362.0,45.5489,45.6774,45.5391,45.6576,2079362.0
2025-02-13 09:30:00,46.52,46.57,46.34,46.51,1478140.0,45.9639,46.0133,45.7861,45.954,1478140.0
2025-02-13 09:40:00,46.51,46.53,46.36,46.37,571049.0,45.954,45.9738,45.8058,45.8157,571049.0
2025-02-13 09:50:00,46.38,46.42,46.21,46.28,996345.0,45.8256,45.8651,45.6576,45.7268,996345.0
2025-02-13 10:00:00,46.28,46.31,46.21,46.23,664256.0,45.7268,45.7564,45.6576,45.6774,664256.0
2025-02-13 10:10:00,46.24,46.29,46.16,46.25,621437.0,45.6873,45.7367,45.6082,45.6971,621437.0
2025-02-13 10:20:00,46.25,46.25,46.09,46.14,587520.0,45.6971,45.6971,45.5391,45.5885,587520.0
2025-02-13 10:30:00,46.15,46.15,46.01,46.02,572881.0,45.5983,45.5983,45.46,45.4699,572881.0
2025-02-13 10:40:00,46.02,46.07,45.97,46.06,567097.0,45.4699,45.5193,45.4205,45.5094,567097.0
2025-02-13 10:50:00,46.07,46.09,46.04,46.07,317248.0,45.5193,45.5391,45.4897,45.5193,317248.0
2025-02-13 11:00:00,46.07,46.15,46.02,46.11,340697.0,45.5193,45.5983,45.4699,45.5588,340697.0
2025-02-13 11:10:00,46.11,46.15,46.08,46.14,278089.0,45.5588,45.5983,45.5292,45.5885,278089.0
2025-02-13 11:20:00,46.14,46.15,46.1,46.12,655445.0,45.5885,45.5983,45.5489,45.5687,655445.0
2025-02-13 11:30:00,46.12,46.15,46.07,46.09,369186.0,45.5687,45.5983,45.5193,45.5391,369186.0
2025-02-13 11:40:00,46.09,46.1,46.05,46.09,204552.0,45.5391,45.5489,45.4995,45.5391,204552.0
2025-02-13 11:50:00,46.08,46.17,46.08,46.12,234643.0,45.5292,45.6181,45.5292,45.5687,234643.0
2025-02-13 12:00:00,46.13,46.17,46.11,46.12,383244.0,45.5786,45.6181,45.5588,45.5687,383244.0
2025-02-13 12:10:00,46.12,46.15,46.08,46.09,216336.0,45.5687,45.5983,45.5292,45.5391,216336.0
2025-02-13 12:20:00,46.09,46.11,46.05,46.05,270388.0,45.5391,45.5588,45.4995,45.4995,270388.0
2025-02-13 12:30:00,46.05,46.13,46.04,46.05,502586.0,45.4995,45.5786,45.4897,45.4995,502586.0
2025-02-13 12:40:00,46.05,46.06,45.98,46.04,405875.0,45.4995,45.5094,45.4304,45.4897,405875.0
2025-02-13 12:50:00,46.04,46.05,45.97,46.01,192847.0,45.4897,45.4995,45.4205,45.46,192847.0
2025-02-13 13:00:00,46.01,46.01,45.98,46.01,207106.0,45.46,45.46,45.4304,45.46,207106.0
2025-02-13 13:10:00,46.0,46.05,45.98,46.02,216451.0,45.4501,45.4995,45.4304,45.4699,216451.0
2025-02-13 13:20:00,46.01,46.1,46.0,46.09,352548.0,45.46,45.5489,45.4501,45.5391,352548.0
2025-02-13 13:30:00,46.09,46.11,46.05,46.09,206488.0,45.5391,45.5588,45.4995,45.5391,206488.0
2025-02-13 13:40:00,46.09,46.11,45.97,46.05,449551.0,45.5391,45.5588,45.4205,45.4995,449551.0
2025-02-13 13:50:00,46.05,46.09,46.0,46.08,367212.0,45.4995,45.5391,45.4501,45.5292,367212.0
2025-02-13 14:00:00,46.07,46.16,46.06,46.14,314356.0,45.5193,45.6082,45.5094,45.5885,314356.0
2025-02-13 14:10:00,46.14,46.19,46.1,46.19,304821.0,45.5885,45.6379,45.5489,45.6379,304821.0
2025-02-13 14:20:00,46.19,46.26,46.18,46.21,449618.0,45.6379,45.707,45.628,45.6576,449618.0
2025-02-13 14:30:00,46.21,46.26,46.2,46.23,393798.0,45.6576,45.707,45.6477,45.6774,393798.0
2025-02-13 14:40:00,46.23,46.24,46.19,46.23,313579.0,45.6774,45.6873,45.6379,45.6774,313579.0
2025-02-13 14:50:00,46.23,46.26,46.19,46.21,366119.0,45.6774,45.707,45.6379,45.6576,366119.0
2025-02-13 15:00:00,46.2,46.27,46.19,46.26,352965.0,45.6477,45.7169,45.6379,45.707,352965.0
2025-02-13 15:10:00,46.26,46.35,46.25,46.34,480255.0,45.707,45.796,45.6971,45.7861,480255.0
2025-02-13 15:20:00,46.34,46.39,46.32,46.39,620757.0,45.7861,45.8355,45.7663,45.8355,620757.0
2025-02-13 15:30:00,46.39,46.48,46.38,46.48,833225.0,45.8355,45.9244,45.8256,45.9244,833225.0
2025-02-13 15:40:00,46.47,46.49,46.39,46.41,554871.0,45.9145,45.9343,45.8355,45.8552,554871.0
2025-02-13 15:50:00,46.41,46.43,46.29,46.33,1903966.0,45.8552,45.875,45.7367,45.7762,1903966.0
2025-02-14 09:30:00,46.48,46.78,46.48,46.78,1441212.0,45.9244,46.2208,45.9244,46.2208,1441212.0
2025-02-14 09:40:00,46.78,47.09,46.77,47.01,1262973.0,46.2208,46.5271,46.2109,46.4481,1262973.0
2025-02-14 09:50:00,47.0,47.04,46.8,46.95,781769.0,46.4382,46.4777,46.2406,46.3888,781769.0
2025-02-14 10:00:00,46.96,46.96,46.72,46.76,714736.0,46.3987,46.3987,46.1615,46.2011,714736.0
2025-02-14 10:10:00,46.76,46.76,46.63,46.66,710880.0,46.2011,46.2011,46.0726,46.1022,710880.0
2025-02-14 10:20:00,46.66,46.68,46.57,46.62,323293.0,46.1022,46.122,46.0133,46.0627,323293.0
2025-02-14 10:30:00,46.61,46.72,46.61,46.71,513324.0,46.0528,46.1615,46.0528,46.1517,513324.0
2025-02-14 10:40:00,46.71,46.82,46.66,46.82,497075.0,46.1517,46.2603,46.1022,46.2603,497075.0
2025-02-14 10:50:00,46.82,46.9,46.72,46.75,499956.0,46.2603,46.3394,46.1615,46.1912,499956.0
2025-02-14 11:00:00,46.75,46.85,46.74,46.79,288698.0,46.1912,46.29,46.1813,46.2307,288698.0
2025-02-14 11:10:00,46.79,46.82,46.7,46.72,400633.0,46.2307,46.2603,46.1418,46.1615,400633.0
2025-02-14 11:20:00,46.72,46.73,46.67,46.7,206534.0,46.1615,46.1714,46.1121,46.1418,206534.0
2025-02-14 11:30:00,46.7,46.74,46.66,46.72,268111.0,46.1418,46.1813,46.1022,46.1615,268111.0
2025-02-14 11:40:00,46.72,46.74,46.69,46.73,168519.0,46.1615,46.1813,46.1319,46.1714,168519.0
2025-02-14 11:50:00,46.73,46.76,46.7,46.75,213735.0,46.1714,46.2011,46.1418,46.1912,213735.0
2025-02-14 12:00:00,46.75,46.75,46.68,46.7,239836.0,46.1912,46.1912,46.122,46.1418,239836.0
2025-02-14 12:10:00,46.7,46.79,46.68,46.77,277327.0,46.1418,46.2307,46.122,46.2109,277327.0
2025-02-14 12:20:00,46.78,46.83,46.77,46.83,241213.0,46.2208,46.2702,46.2109,46.2702,241213.0
2025-02-14 12:30:00,46.83,46.85,46.79,46.79,224002.0,46.2702,46.29,46.2307,46.2307,224002.0
2025-02-14 12:40:00,46.8,46.8,46.74,46.79,209914.0,46.2406,46.2406,46.1813,46.2307,209914.0
2025-02-14 12:50:00,46.79,46.82,46.78,46.79,207089.0,46.2307,46.2603,46.2208,46.2307,207089.0
2025-02-14 13:00:00,46.79,46.8,46.74,46.75,310109.0,46.2307,46.2406,46.1813,46.1912,310109.0
2025-02-14 13:10:00,46.75,46.8,46.74,46.8,163594.0,46.1912,46.2406,46.1813,46.2406,163594.0
2025-02-14 13:20:00,46.8,46.89,46.79,46.83,336177.0,46.2406,46.3295,46.2307,46.2702,336177.0
2025-02-14 13:30:00,46.83,46.89,46.82,46.89,217024.0,46.2702,46.3295,46.2603,46.3295,217024.0
2025-02-14 13:40:00,46.89,46.98,46.88,46.97,359839.0,46.3295,46.4184,46.3196,46.4085,359839.0
2025-02-14 13:50:00,46.97,47.0,46.95,46.98,308197.0,46.4085,46.4382,46.3888,46.4184,308197.0
2025-02-14 14:00:00,46.98,46.99,46.94,46.95,244745.0,46.4184,46.4283,46.3789,46.3888,244745.0
2025-02-14 14:10:00,46.95,46.98,46.94,46.96,313682.0,46.3888,46.4184,46.3789,46.3987,313682.0
2025-02-14 14:20:00,46.96,46.98,46.91,46.91,310197.0,46.3987,46.4184,46.3493,46.3493,310197.0
2025-02-14 14:30:00,46.92,46.94,46.9,46.94,379871.0,46.3591,46.3789,46.3394,46.3789,379871.0
2025-02-14 14:40:00,46.93,46.97,46.91,46.96,337781.0,46.369,46.4085,46.3493,46.3987,337781.0
2025-02-14 14:50:00,46.96,46.97,46.92,46.96,245065.0,46.3987,46.4085,46.3591,46.3987,245065.0
2025-02-14 15:00:00,46.95,47.0,46.94,46.99,248439.0,46.3888,46.4382,46.3789,46.4283,248439.0
2025-02-14 15:10:00,47.0,47.04,46.98,47.02,446308.0,46.4382,46.4777,46.4184,46.4579,446308.0
2025-02-14 15:20:00,47.02,47.02,46.95,46.97,410610.0,46.4579,46.4579,46.3888,46.4085,410610.0
2025-02-14 15:30:00,46.96,47.03,46.95,47.03,883353.0,46.3987,46.4678,46.3888,46.4678,883353.0
2025-02-14 15:40:00,47.02,47.03,46.9,46.97,732700.0,46.4579,46.4678,46.3394,46.4085,732700.0
2025-02-14 15:50:00,46.97,47.0,46.92,46.95,2178764.0,46.4085,46.4382,46.3591,46.3888,2178764.0
2025-02-18 09:30:00,46.56,46.65,46.36,46.52,3049569.0,46.0034,46.0924,45.8058,45.9639,3049569.0
2025-02-18 09:40:00,46.52,46.6,46.46,46.56,760801.0,45.9639,46.043,45.9046,46.0034,760801.0
2025-02-18 09:50:00,46.56,46.56,46.38,46.39,1380057.0,46.0034,46.0034,45.8256,45.8355,1380057.0
2025-02-18 10:00:00,46.4,46.45,46.35,46.39,1143750.0,45.8454,45.8948,45.796,45.8355,1143750.0
2025-02-18 10:10:00,46.39,46.41,46.34,46.4,868267.0,45.8355,45.8552,45.7861,45.8454,868267.0
2025-02-18 10:20:00,46.4,46.42,46.35,46.39,793249.0,45.8454,45.8651,45.796,45.8355,793249.0
2025-02-18 10:30:00,46.4,46.43,46.36,46.41,421378.0,45.8454,45.875,45.8058,45.8552,421378.0
2025-02-18 10:40:00,46.41,46.41,46.35,46.38,416416.0,45.8552,45.8552,45.796,45.8256,416416.0
2025-02-18 10:50:00,46.39,46.41,46.35,46.35,606212.0,45.8355,45.8552,45.796,45.796,606212.0
2025-02-18 11:00:00,46.36,46.36,46.27,46.28,652198.0,45.8058,45.8058,45.7169,45.7268,652198.0
2025-02-18 11:10:00,46.28,46.29,46.19,46.21,799647.0,45.7268,45.7367,45.6379,45.6576,799647.0
2025-02-18 11:20:00,46.21,46.26,46.19,46.2,669302.0,45.6576,45.707,45.6379,45.6477,669302.0
2025-02-18 11:30:00,46.21,46.23,46.16,46.2,399291.0,45.6576,45.6774,45.6082,45.6477,399291.0
2025-02-18 11:40:00,46.2,46.3,46.18,46.28,427022.0,45.6477,45.7466,45.628,45.7268,427022.0
2025-02-18 11:50:00,46.28,46.3,46.25,46.25,508286.0,45.7268,45.7466,45.6971,45.6971,508286.0
2025-02-18 12:00:00,46.25,46.31,46.25,46.3,482206.0,45.6971,45.7564,45.6971,45.7466,482206.0
2025-02-18 12:10:00,46.29,46.3,46.26,46.29,348681.0,45.7367,45.7466,45.707,45.7367,348681.0
2025-02-18 12:20:00,46.29,46.31,46.27,46.29,311241.0,45.7367,45.7564,45.7169,45.7367,311241.0
2025-02-18 12:30:00,46.29,46.3,46.24,46.25,329202.0,45.7367,45.7466,45.6873,45.6971,329202.0
2025-02-18 12:40:00,46.26,46.29,46.25,46.29,367040.0,45.707,45.7367,45.6971,45.7367,367040.0
2025-02-18 12:50:00,46.28,46.31,46.26,46.28,433839.0,45.7268,45.7564,45.707,45.7268,433839.0
2025-02-18 13:00:00,46.27,46.31,46.27,46.3,505376.0,45.7169,45.7564,45.7169,45.7466,505376.0
2025-02-18 13:10:00,46.3,46.32,46.28,46.3,893032.0,45.7466,45.7663,45.7268,45.7466,893032.0
2025-02-18 13:20:00,46.3,46.37,46.29,46.36,773509.0,45.7466,45.8157,45.7367,45.8058,773509.0
2025-02-18 13:30:00,46.37,46.49,46.35,46.48,957215.0,45.8157,45.9343,45.796,45.9244,957215.0
2025-02-18 13:40:00,46.48,46.49,46.38,46.4,747419.0,45.9244,45.9343,45.8256,45.8454,747419.0
2025-02-18 13:50:00,46.4,46.41,46.31,46.33,415593.0,45.8454,45.8552,45.7564,45.7762,415593.0
2025-02-18 14:00:00,46.33,46.34,46.23,46.28,450548.0,45.7762,45.7861,45.6774,45.7268,450548.0
2025-02-18 14:10:00,46.27,46.3,46.23,46.3,334071.0,45.7169,45.7466,45.6774,45.7466,334071.0
2025-02-18 14:20:00,46.3,46.35,46.28,46.29,463709.0,45.7466,45.796,45.7268,45.7367,463709.0
2025-02-18 14:30:00,46.3,46.39,46.29,46.34,357143.0,45.7466,45.8355,45.7367,45.7861,357143.0
2025-02-18 14:40:00,46.34,46.41,46.33,46.4,411743.0,45.7861,45.8552,45.7762,45.8454,411743.0
2025-02-18 14:50:00,46.4,46.44,46.38,46.44,630980.0,45.8454,45.8849,45.8256,45.8849,630980.0
2025-02-18 15:00:00,46.45,46.48,46.42,46.48,452050.0,45.8948,45.9244,45.8651,45.9244,452050.0
2025-02-18 15:10:00,46.48,46.5,46.44,46.48,470632.0,45.9244,45.9442,45.8849,45.9244,470632.0
2025-02-18 15:20:00,46.48,46.49,46.41,46.41,469563.0,45.9244,45.9343,45.8552,45.8552,469563.0
2025-02-18 15:30:00,46.41,46.45,46.39,46.44,769099.0,45.8552,45.8948,45.8355,45.8849,769099.0
2025-02-18 15:40:00,46.43,46.45,46.37,46.39,779610.0,45.875,45.8948,45.8157,45.8355,779610.0
2025-02-18 15:50:00,46.39,46.54,46.38,46.54,2487977.0,45.8355,45.9837,45.8256,45.9837,2487977.0
2025-02-19 09:30:00,45.88,46.04,45.42,45.54,3865521.0,45.3316,45.4897,44.8771,44.9956,3865521.0
2025-02-19 09:40:00,45.53,45.75,45.48,45.7,1308827.0,44.9858,45.2031,44.9364,45.1537,1308827.0
2025-02-19 09:50:00,45.7,45.74,45.59,45.68,1060067.0,45.1537,45.1932,45.045,45.134,1060067.0
2025-02-19 10:00:00,45.68,45.76,45.64,45.76,1004573.0,45.134,45.213,45.0944,45.213,1004573.0
2025-02-19 10:10:00,45.76,45.89,45.68,45.83,1298344.0,45.213,45.3415,45.134,45.2822,1298344.0
2025-02-19 10:20:00,45.84,45.85,45.77,45.82,725383.0,45.2921,45.3019,45.2229,45.2723,725383.0
2025-02-19 10:30:00,45.81,45.83,45.7,45.71,1034492.0,45.2624,45.2822,45.1537,45.1636,1034492.0
2025-02-19 10:40:00,45.71,45.73,45.58,45.67,1388444.0,45.1636,45.1834,45.0352,45.1241,1388444.0
2025-02-19 10:50:00,45.67,45.7,45.63,45.66,820429.0,45.1241,45.1537,45.0846,45.1142,820429.0
2025-02-19 11:00:00,45.66,45.76,45.66,45.75,934408.0,45.1142,45.213,45.1142,45.2031,934408.0
2025-02-19 11:10:00,45.75,45.75,45.57,45.62,1690967.0,45.2031,45.2031,45.0253,45.0747,1690967.0
2025-02-19 11:20:00,45.62,45.72,45.56,45.64,663937.0,45.0747,45.1735,45.0154,45.0944,663937.0
2025-02-19 11:30:00,45.64,45.8,45.61,45.8,579738.0,45.0944,45.2525,45.0648,45.2525,579738.0
2025-02-19 11:40:00,45.8,45.82,45.73,45.73,523847.0,45.2525,45.2723,45.1834,45.1834,523847.0
2025-02-19 11:50:00,45.74,45.79,45.71,45.73,382480.0,45.1932,45.2426,45.1636,45.1834,382480.0
2025-02-19 12:00:00,45.74,45.78,45.71,45.73,497185.0,45.1932,45.2328,45.1636,45.1834,497185.0
2025-02-19 12:10:00,45.72,45.78,45.69,45.76,330060.0,45.1735,45.2328,45.1438,45.213,330060.0
2025-02-19 12:20:00,45.76,45.77,45.68,45.69,356034.0,45.213,45.2229,45.134,45.1438,356034.0
2025-02-19 12:30:00,45.69,45.7,45.64,45.66,327286.0,45.1438,45.1537,45.0944,45.1142,327286.0
2025-02-19 12:40:00,45.66,45.76,45.65,45.75,527992.0,45.1142,45.213,45.1043,45.2031,527992.0
2025-02-19 12:50:00,45.75,45.8,45.74,45.77,429687.0,45.2031,45.2525,45.1932,45.2229,429687.0
2025-02-19 13:00:00,45.78,45.85,45.75,45.77,408326.0,45.2328,45.3019,45.2031,45.2229,408326.0
2025-02-19 13:10:00,45.78,45.81,45.69,45.8,415204.0,45.2328,45.2624,45.1438,45.2525,415204.0
2025-02-19 13:20:00,45.81,45.92,45.8,45.89,626331.0,45.2624,45.3711,45.2525,45.3415,626331.0
2025-02-19 13:30:00,45.89,45.94,45.86,45.91,376904.0,45.3415,45.3909,45.3118,45.3612,376904.0
2025-02-19 13:40:00,45.91,45.96,45.9,45.9,487936.0,45.3612,45.4106,45.3513,45.3513,487936.0
2025-02-19 13:50:00,45.91,45.94,45.9,45.91,315013.0,45.3612,45.3909,45.3513,45.3612,315013.0
2025-02-19 14:00:00,45.91,45.94,45.88,45.91,337098.0,45.3612,45.3909,45.3316,45.3612,337098.0
2025-02-19 14:10:00,45.91,46.0,45.91,45.98,381408.0,45.3612,45.4501,45.3612,45.4304,381408.0
2025-02-19 14:20:00,45.98,46.03,45.95,45.98,634635.0,45.4304,45.4798,45.4007,45.4304,634635.0
2025-02-19 14:30:00,45.98,46.0,45.92,45.94,315260.0,45.4304,45.4501,45.3711,45.3909,315260.0
2025-02-19 14:40:00,45.94,45.97,45.94,45.97,397954.0,45.3909,45.4205,45.3909,45.4205,397954.0
2025-02-19 14:50:00,45.97,46.0,45.96,45.97,369674.0,45.4205,45.4501,45.4106,45.4205,369674.0
2025-02-19 15:00:00,45.96,45.98,45.91,45.92,402379.0,45.4106,45.4304,45.3612,45.3711,402379.0
2025-02-19 15:10:00,45.93,46.05,45.92,46.01,647337.0,45.381,45.4995,45.3711,45.46,647337.0
2025-02-19 15:20:00,46.01,46.01,45.95,45.96,800235.0,45.46,45.46,45.4007,45.4106,800235.0
2025-02-19 15:30:00,45.96,46.03,45.95,46.03,694126.0,45.4106,45.4798,45.4007,45.4798,694126.0
2025-02-19 15:40:00,46.03,46.06,45.96,45.97,725491.0,45.4798,45.5094,45.4106,45.4205,725491.0
2025-02-19 15:50:00,45.97,46.05,45.96,46.02,2118663.0,45.4205,45.4995,45.4106,45.4699,2118663.0
2025-02-20 09:30:00,45.9,46.19,45.74,46.09,2365087.0,45.3513,45.6379,45.1932,45.5391,2365087.0
2025-02-20 09:40:00,46.09,46.12,45.8,45.91,1110671.0,45.5391,45.5687,45.2525,45.3612,1110671.0
2025-02-20 09:50:00,45.91,46.07,45.89,45.96,1160560.0,45.3612,45.5193,45.3415,45.4106,1160560.0
2025-02-20 10:00:00,45.96,46.0,45.58,45.61,1246916.0,45.4106,45.4501,45.0352,45.0648,1246916.0
2025-02-20 10:10:00,45.6,45.69,45.52,45.54,844626.0,45.0549,45.1438,44.9759,44.9956,844626.0
2025-02-20 10:20:00,45.54,45.66,45.54,45.55,645329.0,44.9956,45.1142,44.9956,45.0055,645329.0
2025-02-20 10:30:00,45.56,45.63,45.4,45.41,1250304.0,45.0154,45.0846,44.8573,44.8672,1250304.0
2025-02-20 10:40:00,45.4,45.41,45.13,45.2,730867.0,44.8573,44.8672,44.5905,44.6597,730867.0
2025-02-20 10:50:00,45.2,45.25,45.15,45.21,845739.0,44.6597,44.7091,44.6103,44.6696,845739.0
2025-02-20 11:00:00,45.22,45.27,45.1,45.19,800516.0,44.6795,44.7289,44.5609,44.6498,800516.0
2025-02-20 11:10:00,45.19,45.22,45.04,45.08,766319.0,44.6498,44.6795,44.5016,44.5411,766319.0
2025-02-20 11:20:00,45.08,45.25,45.08,45.23,822355.0,44.5411,44.7091,44.5411,44.6893,822355.0
2025-02-20 11:30:00,45.23,45.31,45.18,45.23,655478.0,44.6893,44.7684,44.6399,44.6893,655478.0
2025-02-20 11:40:00,45.23,45.31,45.21,45.27,1052013.0,44.6893,44.7684,44.6696,44.7289,1052013.0
2025-02-20 11:50:00,45.26,45.3,45.24,45.3,387068.0,44.719,44.7585,44.6992,44.7585,387068.0
2025-02-20 12:00:00,45.29,45.35,45.28,45.31,387988.0,44.7486,44.8079,44.7387,44.7684,387988.0
2025-02-20 12:10:00,45.32,45.37,45.28,45.3,442268.0,44.7783,44.8277,44.7387,44.7585,442268.0
2025-02-20 12:20:00,45.3,45.38,45.29,45.37,538081.0,44.7585,44.8375,44.7486,44.8277,538081.0
2025-02-20 12:30:00,45.36,45.37,45.26,45.26,187459.0,44.8178,44.8277,44.719,44.719,187459.0
2025-02-20 12:40:00,45.26,45.33,45.24,45.29,449179.0,44.719,44.7881,44.6992,44.7486,449179.0
2025-02-20 12:50:00,45.29,45.35,45.24,45.34,470468.0,44.7486,44.8079,44.6992,44.798,470468.0
2025-02-20 13:00:00,45.34,45.35,45.29,45.31,248676.0,44.798,44.8079,44.7486,44.7684,248676.0
2025-02-20 13:10:00,45.31,45.34,45.27,45.3,232427.0,44.7684,44.798,44.7289,44.7585,232427.0
2025-02-20 13:20:00,45.3,45.3,45.25,45.27,219977.0,44.7585,44.7585,44.7091,44.7289,219977.0
2025-02-20 13:30:00,45.28,45.34,45.26,45.33,450466.0,44.7387,44.798,44.719,44.7881,450466.0
2025-02-20 13:40:00,45.32,45.37,45.31,45.35,342728.0,44.7783,44.8277,44.7684,44.8079,342728.0
2025-02-20 13:50:00,45.36,45.39,45.32,45.38,227086.0,44.8178,44.8474,44.7783,44.8375,227086.0
2025-02-20 14:00:00,45.38,45.45,45.37,45.44,331320.0,44.8375,44.9067,44.8277,44.8968,331320.0
2025-02-20 14:10:00,45.44,45.47,45.38,45.4,329647.0,44.8968,44.9265,44.8375,44.8573,329647.0
2025-02-20 14:20:00,45.41,45.42,45.38,45.4,241835.0,44.8672,44.8771,44.8375,44.8573,241835.0
2025-02-20 14:30:00,45.4,45.45,45.39,45.45,259985.0,44.8573,44.9067,44.8474,44.9067,259985.0
2025-02-20 14:40:00,45.45,45.5,45.44,45.5,292314.0,44.9067,44.9561,44.8968,44.9561,292314.0
2025-02-20 14:50:00,45.5,45.51,45.46,45.48,408446.0,44.9561,44.966,44.9166,44.9364,408446.0
2025-02-20 15:00:00,45.49,45.5,45.46,45.48,238665.0,44.9462,44.9561,44.9166,44.9364,238665.0
2025-02-20 15:10:00,45.47,45.55,45.46,45.54,399005.0,44.9265,45.0055,44.9166,44.9956,399005.0
2025-02-20 15:20:00,45.54,45.56,45.49,45.51,428210.0,44.9956,45.0154,44.9462,44.966,428210.0
2025-02-20 15:30:00,45.51,45.52,45.44,45.45,695331.0,44.966,44.9759,44.8968,44.9067,695331.0
2025-02-20 15:40:00,45.46,45.47,45.39,45.41,661170.0,44.9166,44.9265,44.8474,44.8672,661170.0
2025-02-20 15:50:00,45.41,45.45,45.29,45.29,1771754.0,44.8672,44.9067,44.7486,44.7486,1771754.0
2025-02-21 09:30:00,45.25,45.48,45.2,45.41,2341375.0,44.7091,44.9364,44.6597,44.8672,2341375.0
2025-02-21 09:40:00,45.41,45.5,45.26,45.27,649277.0,44.8672,44.9561,44.719,44.7289,649277.0
2025-02-21 09:50:00,45.27,45.39,45.12,45.39,1630131.0,44.7289,44.8474,44.5807,44.8474,1630131.0
2025-02-21 10:00:00,45.39,45.48,45.28,45.47,739692.0,44.8474,44.9364,44.7387,44.9265,739692.0
2025-02-21 10:10:00,45.47,45.5,45.4,45.47,714388.0,44.9265,44.9561,44.8573,44.9265,714388.0
2025-02-21 10:20:00,45.46,45.48,45.4,45.41,362891.0,44.9166,44.9364,44.8573,44.8672,362891.0
2025-02-21 10:30:00,45.41,45.5,45.36,45.47,832746.0,44.8672,44.9561,44.8178,44.9265,832746.0
2025-02-21 10:40:00,45.47,45.5,45.4,45.4,675260.0,44.9265,44.9561,44.8573,44.8573,675260.0
2025-02-21 10:50:00,45.41,45.47,45.33,45.38,479249.0,44.8672,44.9265,44.7881,44.8375,479249.0
2025-02-21 11:00:00,45.38,45.43,45.31,45.35,423480.0,44.8375,44.887,44.7684,44.8079,423480.0
2025-02-21 11:10:00,45.35,45.41,45.33,45.38,330195.0,44.8079,44.8672,44.7881,44.8375,330195.0
2025-02-21 11:20:00,45.39,45.44,45.39,45.43,316074.0,44.8474,44.8968,44.8474,44.887,316074.0
2025-02-21 11:30:00,45.43,45.48,45.39,45.48,314722.0,44.887,44.9364,44.8474,44.9364,314722.0
2025-02-21 11:40:00,45.48,45.5,45.45,45.46,324997.0,44.9364,44.9561,44.9067,44.9166,324997.0
2025-02-21 11:50:00,45.47,45.51,45.43,45.5,309088.0,44.9265,44.966,44.887,44.9561,309088.0
2025-02-21 12:00:00,45.49,45.51,45.41,45.41,222778.0,44.9462,44.966,44.8672,44.8672,222778.0
2025-02-21 12:10:00,45.41,45.43,45.36,45.37,210332.0,44.8672,44.887,44.8178,44.8277,210332.0
2025-02-21 12:20:00,45.36,45.39,45.26,45.26,428739.0,44.8178,44.8474,44.719,44.719,428739.0
2025-02-21 12:30:00,45.27,45.28,45.15,45.16,462811.0,44.7289,44.7387,44.6103,44.6202,462811.0
2025-02-21 12:40:00,45.16,45.28,45.15,45.16,407499.0,44.6202,44.7387,44.6103,44.6202,407499.0
2025-02-21 12:50:00,45.16,45.17,45.03,45.04,388662.0,44.6202,44.6301,44.4917,44.5016,388662.0
2025-02-21 13:00:00,45.03,45.05,44.87,44.91,610742.0,44.4917,44.5115,44.3336,44.3732,610742.0
2025-02-21 13:10:00,44.91,44.99,44.84,44.93,662792.0,44.3732,44.4522,44.304,44.3929,662792.0
2025-02-21 13:20:00,44.92,44.93,44.78,44.78,437081.0,44.383,44.3929,44.2447,44.2447,437081.0
2025-02-21 13:30:00,44.78,44.89,44.75,44.87,698682.0,44.2447,44.3534,44.2151,44.3336,698682.0
2025-02-21 13:40:00,44.87,44.93,44.81,44.93,379342.0,44.3336,44.3929,44.2744,44.3929,379342.0
2025-02-21 13:50:00,44.92,44.94,44.8,44.8,719508.0,44.383,44.4028,44.2645,44.2645,719508.0
2025-02-21 14:00:00,44.8,44.82,44.75,44.8,458045.0,44.2645,44.2842,44.2151,44.2645,458045.0
2025-02-21 14:10:00,44.8,44.83,44.68,44.7,727940.0,44.2645,44.2941,44.1459,44.1657,727940.0
2025-02-21 14:20:00,44.69,44.69,44.53,44.59,1246719.0,44.1558,44.1558,43.9977,44.057,1246719.0
2025-02-21 14:30:00,44.59,44.64,44.57,44.59,459277.0,44.057,44.1064,44.0372,44.057,459277.0
2025-02-21 14:40:00,44.59,44.71,44.55,44.66,721855.0,44.057,44.1756,44.0175,44.1262,721855.0
2025-02-21 14:50:00,44.67,44.76,44.66,44.68,500124.0,44.136,44.225,44.1262,44.1459,500124.0
2025-02-21 15:00:00,44.69,44.75,44.67,44.75,543343.0,44.1558,44.2151,44.136,44.2151,543343.0
2025-02-21 15:10:00,44.75,44.78,44.7,44.73,542473.0,44.2151,44.2447,44.1657,44.1953,542473.0
2025-02-21 15:20:00,44.73,44.87,44.72,44.85,887793.0,44.1953,44.3336,44.1854,44.3139,887793.0
2025-02-21 15:30:00,44.85,44.94,44.85,44.93,1123840.0,44.3139,44.4028,44.3139,44.3929,1123840.0
2025-02-21 15:40:00,44.94,44.95,44.8,44.83,642712.0,44.4028,44.4127,44.2645,44.2941,642712.0
2025-02-21 15:50:00,44.83,44.86,44.74,44.82,2485597.0,44.2941,44.3238,44.2052,44.2842,2485597.0
2025-02-24 09:30:00,45.03,45.39,44.91,45.38,2090396.0,44.4917,44.8474,44.3732,44.8375,2090396.0
2025-02-24 09:40:00,45.38,45.38,45.02,45.09,1011732.0,44.8375,44.8375,44.4819,44.551,1011732.0
2025-02-24 09:50:00,45.09,45.12,44.85,44.89,1196588.0,44.551,44.5807,44.3139,44.3534,1196588.0
2025-02-24 10:00:00,44.89,44.99,44.46,44.63,1151695.0,44.3534,44.4522,43.9285,44.0965,1151695.0
2025-02-24 10:10:00,44.64,44.83,44.59,44.78,852508.0,44.1064,44.2941,44.057,44.2447,852508.0
2025-02-24 10:20:00,44.79,44.88,44.77,44.81,626271.0,44.2546,44.3435,44.2348,44.2744,626271.0
2025-02-24 10:30:00,44.82,44.94,44.77,44.89,580994.0,44.2842,44.4028,44.2348,44.3534,580994.0
2025-02-24 10:40:00,44.9,44.95,44.87,44.92,474468.0,44.3633,44.4127,44.3336,44.383,474468.0
2025-02-24 10:50:00,44.93,44.93,44.77,44.87,432438.0,44.3929,44.3929,44.2348,44.3336,432438.0
2025-02-24 11:00:00,44.87,44.94,44.83,44.91,522341.0,44.3336,44.4028,44.2941,44.3732,522341.0
2025-02-24 11:10:00,44.91,44.92,44.84,44.9,319472.0,44.3732,44.383,44.304,44.3633,319472.0
2025-02-24 11:20:00,44.9,45.05,44.89,44.94,449962.0,44.3633,44.5115,44.3534,44.4028,449962.0
2025-02-24 11:30:00,44.94,45.0,44.92,44.93,370913.0,44.4028,44.4621,44.383,44.3929,370913.0
2025-02-24 11:40:00,44.93,44.94,44.85,44.88,479295.0,44.3929,44.4028,44.3139,44.3435,479295.0
2025-02-24 11:50:00,44.88,44.88,44.81,44.83,236716.0,44.3435,44.3435,44.2744,44.2941,236716.0
2025-02-24 12:00:00,44.83,44.95,44.82,44.91,325670.0,44.2941,44.4127,44.2842,44.3732,325670.0
2025-02-24 12:10:00,44.91,45.01,44.9,44.97,334619.0,44.3732,44.472,44.3633,44.4325,334619.0
2025-02-24 12:20:00,44.97,45.01,44.94,44.96,288469.0,44.4325,44.472,44.4028,44.4226,288469.0
2025-02-24 12:30:00,44.95,44.97,44.91,44.96,259778.0,44.4127,44.4325,44.3732,44.4226,259778.0
2025-02-24 12:40:00,44.96,44.98,44.93,44.96,337500.0,44.4226,44.4423,44.3929,44.4226,337500.0
2025-02-24 12:50:00,44.96,44.96,44.89,44.9,213945.0,44.4226,44.4226,44.3534,44.3633,213945.0
2025-02-24 13:00:00,44.91,44.98,44.88,44.98,379402.0,44.3732,44.4423,44.3435,44.4423,379402.0
2025-02-24 13:10:00,44.98,45.0,44.94,44.96,389230.0,44.4423,44.4621,44.4028,44.4226,389230.0
2025-02-24 13:20:00,44.96,44.96,44.9,44.91,271542.0,44.4226,44.4226,44.3633,44.3732,271542.0
2025-02-24 13:30:00,44.91,44.93,44.86,44.89,485810.0,44.3732,44.3929,44.3238,44.3534,485810.0
2025-02-24 13:40:00,44.89,44.91,44.85,44.86,532956.0,44.3534,44.3732,44.3139,44.3238,532956.0
2025-02-24 13:50:00,44.86,44.93,44.84,44.92,386572.0,44.3238,44.3929,44.304,44.383,386572.0
2025-02-24 14:00:00,44.93,45.0,44.88,44.9,347302.0,44.3929,44.4621,44.3435,44.3633,347302.0
2025-02-24 14:10:00,44.89,44.9,44.84,44.84,278273.0,44.3534,44.3633,44.304,44.304,278273.0
2025-02-24 14:20:00,44.84,44.87,44.76,44.77,377471.0,44.304,44.3336,44.225,44.2348,377471.0
2025-02-24 14:30:00,44.77,44.83,44.76,44.82,312651.0,44.2348,44.2941,44.225,44.2842,312651.0
2025-02-24 14:40:00,44.82,44.83,44.71,44.76,365570.0,44.2842,44.2941,44.1756,44.225,365570.0
2025-02-24 14:50:00,44.76,44.79,44.68,44.72,456197.0,44.225,44.2546,44.1459,44.1854,456197.0
2025-02-24 15:00:00,44.71,44.72,44.66,44.66,272482.0,44.1756,44.1854,44.1262,44.1262,272482.0
2025-02-24 15:10:00,44.66,44.68,44.61,44.64,493776.0,44.1262,44.1459,44.0768,44.1064,493776.0
2025-02-24 15:20:00,44.64,44.65,44.58,44.59,591640.0,44.1064,44.1163,44.0471,44.057,591640.0
2025-02-24 15:30:00,44.59,44.64,44.58,44.62,650629.0,44.057,44.1064,44.0471,44.0866,650629.0
2025-02-24 15:40:00,44.62,44.64,44.51,44.63,904278.0,44.0866,44.1064,43.9779,44.0965,904278.0
2025-02-24 15:50:00,44.63,44.67,44.43,44.48,3034167.0,44.0965,44.136,43.8989,43.9483,3034167.0
2025-02-25 09:30:00,44.58,44.84,44.53,44.8,1557514.0,44.0471,44.304,43.9977,44.2645,1557514.0
2025-02-25 09:40:00,44.81,44.83,44.57,44.62,810793.0,44.2744,44.2941,44.0372,44.0866,810793.0
2025-02-25 09:50:00,44.62,44.62,44.14,44.2,1585887.0,44.0866,44.0866,43.6124,43.6717,1585887.0
2025-02-25 10:00:00,44.2,44.21,43.88,43.98,1186295.0,43.6717,43.6815,43.3555,43.4543,1186295.0
2025-02-25 10:10:00,43.98,44.11,43.9,44.02,998669.0,43.4543,43.5827,43.3752,43.4938,998669.0
2025-02-25 10:20:00,44.02,44.07,43.89,43.91,676026.0,43.4938,43.5432,43.3654,43.3851,676026.0
2025-02-25 10:30:00,43.9,43.94,43.82,43.91,904328.0,43.3752,43.4148,43.2962,43.3851,904328.0
2025-02-25 10:40:00,43.91,43.99,43.83,43.89,861661.0,43.3851,43.4642,43.3061,43.3654,861661.0
2025-02-25 10:50:00,43.9,43.99,43.82,43.82,744529.0,43.3752,43.4642,43.2962,43.2962,744529.0
2025-02-25 11:00:00,43.83,43.87,43.75,43.8,989928.0,43.3061,43.3456,43.227,43.2764,989928.0
2025-02-25 11:10:00,43.79,43.91,43.7,43.76,773133.0,43.2666,43.3851,43.1776,43.2369,773133.0
2025-02-25 11:20:00,43.75,43.78,43.64,43.66,545687.0,43.227,43.2567,43.1183,43.1381,545687.0
2025-02-25 11:30:00,43.66,43.68,43.4,43.41,853262.0,43.1381,43.1579,42.8812,42.8911,853262.0
2025-02-25 11:40:00,43.41,43.51,43.35,43.51,638711.0,42.8911,42.9899,42.8318,42.9899,638711.0
2025-02-25 11:50:00,43.51,43.65,43.5,43.63,658115.0,42.9899,43.1282,42.98,43.1085,658115.0
2025-02-25 12:00:00,43.63,43.7,43.6,43.69,478455.0,43.1085,43.1776,43.0788,43.1678,478455.0
2025-02-25 12:10:00,43.69,43.7,43.64,43.69,354944.0,43.1678,43.1776,43.1183,43.1678,354944.0
2025-02-25 12:20:00,43.7,43.7,43.6,43.65,526277.0,43.1776,43.1776,43.0788,43.1282,526277.0
2025-02-25 12:30:00,43.66,43.77,43.65,43.76,582896.0,43.1381,43.2468,43.1282,43.2369,582896.0
2025-02-25 12:40:00,43.77,43.82,43.72,43.78,481625.0,43.2468,43.2962,43.1974,43.2567,481625.0
2025-02-25 12:50:00,43.78,43.84,43.76,43.83,550729.0,43.2567,43.316,43.2369,43.3061,550729.0
2025-02-25 13:00:00,43.83,44.0,43.82,43.98,472795.0,43.3061,43.474,43.2962,43.4543,472795.0
2025-02-25 13:10:00,43.98,44.0,43.9,43.91,299187.0,43.4543,43.474,43.3752,43.3851,299187.0
2025-02-25 13:20:00,43.91,43.99,43.82,43.83,387814.0,43.3851,43.4642,43.2962,43.3061,387814.0
2025-02-25 13:30:00,43.83,44.03,43.8,44.02,379579.0,43.3061,43.5037,43.2764,43.4938,379579.0
2025-02-25 13:40:00,44.01,44.08,43.99,44.01,316849.0,43.4839,43.5531,43.4642,43.4839,316849.0
2025-02-25 13:50:00,44.01,44.03,43.93,43.94,242531.0,43.4839,43.5037,43.4049,43.4148,242531.0
2025-02-25 14:00:00,43.94,43.96,43.89,43.91,240090.0,43.4148,43.4345,43.3654,43.3851,240090.0
2025-02-25 14:10:00,43.9,43.93,43.81,43.88,333871.0,43.3752,43.4049,43.2863,43.3555,333871.0
2025-02-25 14:20:00,43.87,43.88,43.8,43.82,368706.0,43.3456,43.3555,43.2764,43.2962,368706.0
2025-02-25 14:30:00,43.81,44.01,43.81,44.0,461216.0,43.2863,43.4839,43.2863,43.474,461216.0
2025-02-25 14:40:00,44.0,44.06,43.88,43.95,634517.0,43.474,43.5333,43.3555,43.4246,634517.0
2025-02-25 14:50:00,43.95,43.98,43.89,43.94,608901.0,43.4246,43.4543,43.3654,43.4148,608901.0
2025-02-25 15:00:00,43.94,43.99,43.9,43.97,440712.0,43.4148,43.4642,43.3752,43.4444,440712.0
2025-02-25 15:10:00,43.97,43.99,43.91,43.98,395025.0,43.4444,43.4642,43.3851,43.4543,395025.0
2025-02-25 15:20:00,43.98,44.08,43.96,44.05,588685.0,43.4543,43.5531,43.4345,43.5234,588685.0
2025-02-25 15:30:00,44.05,44.08,43.99,44.01,1194615.0,43.5234,43.5531,43.4642,43.4839,1194615.0
2025-02-25 15:40:00,44.0,44.03,43.94,44.02,1087584.0,43.474,43.5037,43.4148,43.4938,1087584.0
2025-02-25 15:50:00,44.02,44.04,43.91,43.96,2842563.0,43.4938,43.5136,43.3851,43.4345,2842563.0
2025-02-26 09:30:00,44.04,44.34,43.89,44.19,1185408.0,43.5136,43.81,43.3654,43.6618,1185408.0
2025-02-26 09:40:00,44.19,44.32,44.13,44.3,478178.0,43.6618,43.7902,43.6025,43.7705,478178.0
2025-02-26 09:50:00,44.3,44.49,44.29,44.44,440865.0,43.7705,43.9582,43.7606,43.9088,440865.0
2025-02-26 10:00:00,44.43,44.45,44.21,44.3,440522.0,43.8989,43.9187,43.6815,43.7705,440522.0
2025-02-26 10:10:00,44.3,44.41,44.26,44.38,342720.0,43.7705,43.8791,43.7309,43.8495,342720.0
2025-02-26 10:20:00,44.38,44.46,44.34,44.41,761086.0,43.8495,43.9285,43.81,43.8791,761086.0
2025-02-26 10:30:00,44.4,44.47,44.32,44.42,454767.0,43.8693,43.9384,43.7902,43.889,454767.0
2025-02-26 10:40:00,44.42,44.48,44.38,44.48,194995.0,43.889,43.9483,43.8495,43.9483,194995.0
2025-02-26 10:50:00,44.49,44.53,44.43,44.45,319275.0,43.9582,43.9977,43.8989,43.9187,319275.0
2025-02-26 11:00:00,44.46,44.55,44.33,44.39,297239.0,43.9285,44.0175,43.8001,43.8594,297239.0
2025-02-26 11:10:00,44.39,44.49,44.36,44.46,391434.0,43.8594,43.9582,43.8297,43.9285,391434.0
2025-02-26 11:20:00,44.48,44.48,44.33,44.36,325586.0,43.9483,43.9483,43.8001,43.8297,325586.0
2025-02-26 11:30:00,44.35,44.41,44.32,44.41,242979.0,43.8199,43.8791,43.7902,43.8791,242979.0
2025-02-26 11:40:00,44.41,44.42,44.32,44.33,189655.0,43.8791,43.889,43.7902,43.8001,189655.0
2025-02-26 11:50:00,44.33,44.38,44.27,44.3,209512.0,43.8001,43.8495,43.7408,43.7705,209512.0
2025-02-26 12:00:00,44.3,44.33,44.28,44.3,172840.0,43.7705,43.8001,43.7507,43.7705,172840.0
2025-02-26 12:10:00,44.31,44.39,44.26,44.3,214896.0,43.7803,43.8594,43.7309,43.7705,214896.0
2025-02-26 12:20:00,44.3,44.35,44.27,44.32,190038.0,43.7705,43.8199,43.7408,43.7902,190038.0
2025-02-26 12:30:00,44.32,44.34,44.24,44.27,325960.0,43.7902,43.81,43.7112,43.7408,325960.0
2025-02-26 12:40:00,44.27,44.29,44.25,44.27,233948.0,43.7408,43.7606,43.7211,43.7408,233948.0
2025-02-26 12:50:00,44.27,44.28,44.16,44.21,272654.0,43.7408,43.7507,43.6321,43.6815,272654.0
2025-02-26 13:00:00,44.2,44.22,44.13,44.19,524688.0,43.6717,43.6914,43.6025,43.6618,524688.0
2025-02-26 13:10:00,44.19,44.22,44.11,44.17,282317.0,43.6618,43.6914,43.5827,43.642,282317.0
2025-02-26 13:20:00,44.16,44.18,43.98,44.0,308921.0,43.6321,43.6519,43.4543,43.474,308921.0
2025-02-26 13:30:00,44.0,44.05,43.94,43.98,529744.0,43.474,43.5234,43.4148,43.4543,529744.0
2025-02-26 13:40:00,43.98,44.01,43.87,43.91,463450.0,43.4543,43.4839,43.3456,43.3851,463450.0
2025-02-26 13:50:00,43.92,43.98,43.89,43.97,383841.0,43.395,43.4543,43.3654,43.4444,383841.0
2025-02-26 14:00:00,43.96,44.03,43.92,44.02,523715.0,43.4345,43.5037,43.395,43.4938,523715.0
2025-02-26 14:10:00,44.02,44.1,44.0,44.07,322002.0,43.4938,43.5728,43.474,43.5432,322002.0
2025-02-26 14:20:00,44.06,44.08,43.97,43.99,336881.0,43.5333,43.5531,43.4444,43.4642,336881.0
2025-02-26 14:30:00,44.0,44.07,43.98,44.05,182032.0,43.474,43.5432,43.4543,43.5234,182032.0
2025-02-26 14:40:00,44.05,44.1,44.03,44.03,216332.0,43.5234,43.5728,43.5037,43.5037,216332.0
2025-02-26 14:50:00,44.02,44.03,43.92,43.94,317593.0,43.4938,43.5037,43.395,43.4148,317593.0
2025-02-26 15:00:00,43.94,43.97,43.91,43.94,375896.0,43.4148,43.4444,43.3851,43.4148,375896.0
2025-02-26 15:10:00,43.94,43.99,43.92,43.95,302582.0,43.4148,43.4642,43.395,43.4246,302582.0
2025-02-26 15:20:00,43.94,44.0,43.91,43.94,293241.0,43.4148,43.474,43.3851,43.4148,293241.0
2025-02-26 15:30:00,43.94,44.01,43.86,44.0,666763.0,43.4148,43.4839,43.3357,43.474,666763.0
2025-02-26 15:40:00,44.0,44.07,43.99,44.02,827583.0,43.474,43.5432,43.4642,43.4938,827583.0
2025-02-26 15:50:00,44.02,44.03,43.91,43.97,2267612.0,43.4938,43.5037,43.3851,43.4444,2267612.0
2025-02-27 09:30:00,44.09,44.37,43.93,44.33,1775556.0,43.563,43.8396,43.4049,43.8001,1775556.0
2025-02-27 09:40:00,44.33,44.39,44.11,44.27,548424.0,43.8001,43.8594,43.5827,43.7408,548424.0
2025-02-27 09:50:00,44.27,44.36,44.14,44.19,574131.0,43.7408,43.8297,43.6124,43.6618,574131.0
2025-02-27 10:00:00,44.2,44.47,44.08,44.46,863580.0,43.6717,43.9384,43.5531,43.9285,863580.0
2025-02-27 10:10:00,44.45,44.65,44.44,44.61,700456.0,43.9187,44.1163,43.9088,44.0768,700456.0
2025-02-27 10:20:00,44.6,44.78,44.54,44.62,734403.0,44.0669,44.2447,44.0076,44.0866,734403.0
2025-02-27 10:30:00,44.61,44.74,44.58,44.69,463019.0,44.0768,44.2052,44.0471,44.1558,463019.0
2025-02-27 10:40:00,44.68,44.69,44.56,44.66,360874.0,44.1459,44.1558,44.0274,44.1262,360874.0
2025-02-27 10:50:00,44.66,44.66,44.51,44.52,289681.0,44.1262,44.1262,43.9779,43.9878,289681.0
2025-02-27 11:00:00,44.52,44.6,44.48,44.51,285469.0,43.9878,44.0669,43.9483,43.9779,285469.0
2025-02-27 11:10:00,44.51,44.6,44.51,44.58,295719.0,43.9779,44.0669,43.9779,44.0471,295719.0
2025-02-27 11:20:00,44.58,44.59,44.46,44.51,229542.0,44.0471,44.057,43.9285,43.9779,229542.0
2025-02-27 11:30:00,44.51,44.55,44.44,44.46,215189.0,43.9779,44.0175,43.9088,43.9285,215189.0
2025-02-27 11:40:00,44.45,44.46,44.39,44.4,175123.0,43.9187,43.9285,43.8594,43.8693,175123.0
2025-02-27 11:50:00,44.41,44.42,44.3,44.32,225981.0,43.8791,43.889,43.7705,43.7902,225981.0
2025-02-27 12:00:00,44.32,44.41,44.31,44.34,622366.0,43.7902,43.8791,43.7803,43.81,622366.0
2025-02-27 12:10:00,44.34,44.42,44.32,44.4,237843.0,43.81,43.889,43.7902,43.8693,237843.0
2025-02-27 12:20:00,44.41,44.48,44.38,44.47,231482.0,43.8791,43.9483,43.8495,43.9384,231482.0
2025-02-27 12:30:00,44.48,44.52,44.39,44.41,281585.0,43.9483,43.9878,43.8594,43.8791,281585.0
2025-02-27 12:40:00,44.41,44.41,44.31,44.36,240176.0,43.8791,43.8791,43.7803,43.8297,240176.0
2025-02-27 12:50:00,44.36,44.41,44.31,44.41,212093.0,43.8297,43.8791,43.7803,43.8791,212093.0
2025-02-27 13:00:00,44.41,44.49,44.4,44.42,291825.0,43.8791,43.9582,43.8693,43.889,291825.0
2025-02-27 13:10:00,44.43,44.51,44.41,44.5,363665.0,43.8989,43.9779,43.8791,43.9681,363665.0
2025-02-27 13:20:00,44.49,44.55,44.47,44.5,319047.0,43.9582,44.0175,43.9384,43.9681,319047.0
2025-02-27 13:30:00,44.49,44.51,44.45,44.5,239543.0,43.9582,43.9779,43.9187,43.9681,239543.0
2025-02-27 13:40:00,44.5,44.52,44.48,44.48,376559.0,43.9681,43.9878,43.9483,43.9483,376559.0
2025-02-27 13:50:00,44.48,44.5,44.45,44.45,308740.0,43.9483,43.9681,43.9187,43.9187,308740.0
2025-02-27 14:00:00,44.46,44.48,44.41,44.44,356893.0,43.9285,43.9483,43.8791,43.9088,356893.0
2025-02-27 14:10:00,44.44,44.45,44.38,44.43,284775.0,43.9088,43.9187,43.8495,43.8989,284775.0
2025-02-27 14:20:00,44.42,44.46,44.33,44.34,420112.0,43.889,43.9285,43.8001,43.81,420112.0
2025-02-27 14:30:00,44.34,44.35,44.17,44.19,564211.0,43.81,43.8199,43.642,43.6618,564211.0
2025-02-27 14:40:00,44.19,44.26,44.08,44.19,444743.0,43.6618,43.7309,43.5531,43.6618,444743.0
2025-02-27 14:50:00,44.19,44.27,44.17,44.18,360736.0,43.6618,43.7408,43.642,43.6519,360736.0
2025-02-27 15:00:00,44.19,44.19,44.01,44.09,528455.0,43.6618,43.6618,43.4839,43.563,528455.0
2025-02-27 15:10:00,44.09,44.1,43.96,43.98,547942.0,43.563,43.5728,43.4345,43.4543,547942.0
2025-02-27 15:20:00,43.97,44.05,43.95,43.96,521953.0,43.4444,43.5234,43.4246,43.4345,521953.0
2025-02-27 15:30:00,43.96,44.09,43.95,44.04,853278.0,43.4345,43.563,43.4246,43.5136,853278.0
2025-02-27 15:40:00,44.04,44.15,44.0,44.11,745630.0,43.5136,43.6223,43.474,43.5827,745630.0
2025-02-27 15:50:00,44.1,44.22,44.09,44.16,2007963.0,43.5728,43.6914,43.563,43.6321,2007963.0
2025-02-28 09:30:00,44.32,44.83,44.19,44.77,2354783.0,43.7902,44.2941,43.6618,44.2348,2354783.0
2025-02-28 09:40:00,44.77,45.0,44.72,44.8,1480078.0,44.2348,44.4621,44.1854,44.2645,1480078.0
2025-02-28 09:50:00,44.8,44.98,44.78,44.97,1863164.0,44.2645,44.4423,44.2447,44.4325,1863164.0
2025-02-28 10:00:00,44.97,45.0,44.85,44.92,1207071.0,44.4325,44.4621,44.3139,44.383,1207071.0
2025-02-28 10:10:00,44.92,45.07,44.9,45.01,1352797.0,44.383,44.5313,44.3633,44.472,1352797.0
2025-02-28 10:20:00,45.01,45.2,44.98,45.15,712503.0,44.472,44.6597,44.4423,44.6103,712503.0
2025-02-28 10:30:00,45.15,45.23,45.08,45.15,1580209.0,44.6103,44.6893,44.5411,44.6103,1580209.0
2025-02-28 10:40:00,45.15,45.38,45.14,45.36,1522222.0,44.6103,44.8375,44.6004,44.8178,1522222.0
2025-02-28 10:50:00,45.36,45.48,45.36,45.43,997173.0,44.8178,44.9364,44.8178,44.887,997173.0
2025-02-28 11:00:00,45.43,45.47,45.37,45.44,759357.0,44.887,44.9265,44.8277,44.8968,759357.0
2025-02-28 11:10:00,45.44,45.47,45.3,45.39,1038038.0,44.8968,44.9265,44.7585,44.8474,1038038.0
2025-02-28 11:20:00,45.39,45.66,45.38,45.43,2262464.0,44.8474,45.1142,44.8375,44.887,2262464.0
2025-02-28 11:30:00,45.43,45.56,45.38,45.52,697976.0,44.887,45.0154,44.8375,44.9759,697976.0
2025-02-28 11:40:00,45.51,45.52,45.41,45.43,370601.0,44.966,44.9759,44.8672,44.887,370601.0
2025-02-28 11:50:00,45.43,45.47,45.36,45.39,649531.0,44.887,44.9265,44.8178,44.8474,649531.0
2025-02-28 12:00:00,45.39,45.39,45.29,45.36,1035220.0,44.8474,44.8474,44.7486,44.8178,1035220.0
2025-02-28 12:10:00,45.36,45.44,45.35,45.43,253655.0,44.8178,44.8968,44.8079,44.887,253655.0
2025-02-28 12:20:00,45.43,45.44,45.34,45.38,745731.0,44.887,44.8968,44.798,44.8375,745731.0
2025-02-28 12:30:00,45.38,45.41,45.34,45.39,456309.0,44.8375,44.8672,44.798,44.8474,456309.0
2025-02-28 12:40:00,45.39,45.4,45.22,45.3,991718.0,44.8474,44.8573,44.6795,44.7585,991718.0
2025-02-28 12:50:00,45.3,45.34,45.06,45.15,1155111.0,44.7585,44.798,44.5214,44.6103,1155111.0
2025-02-28 13:00:00,45.16,45.29,45.14,45.17,391322.0,44.6202,44.7486,44.6004,44.6301,391322.0
2025-02-28 13:10:00,45.18,45.25,45.03,45.04,881088.0,44.6399,44.7091,44.4917,44.5016,881088.0
2025-02-28 13:20:00,45.04,45.21,45.01,45.21,481414.0,44.5016,44.6696,44.472,44.6696,481414.0
2025-02-28 13:30:00,45.21,45.31,45.17,45.27,614862.0,44.6696,44.7684,44.6301,44.7289,614862.0
2025-02-28 13:40:00,45.27,45.37,45.22,45.3,494489.0,44.7289,44.8277,44.6795,44.7585,494489.0
2025-02-28 13:50:00,45.3,45.37,45.19,45.21,608205.0,44.7585,44.8277,44.6498,44.6696,608205.0
2025-02-28 14:00:00,45.2,45.34,45.2,45.3,461989.0,44.6597,44.798,44.6597,44.7585,461989.0
2025-02-28 14:10:00,45.3,45.36,45.26,45.36,397023.0,44.7585,44.8178,44.719,44.8178,397023.0
2025-02-28 14:20:00,45.36,45.44,45.29,45.41,548630.0,44.8178,44.8968,44.7486,44.8672,548630.0
2025-02-28 14:30:00,45.41,45.55,45.38,45.52,422284.0,44.8672,45.0055,44.8375,44.9759,422284.0
2025-02-28 14:40:00,45.52,45.6,45.51,45.58,529057.0,44.9759,45.0549,44.966,45.0352,529057.0
2025-02-28 14:50:00,45.58,45.68,45.56,45.66,740739.0,45.0352,45.134,45.0154,45.1142,740739.0
2025-02-28 15:00:00,45.66,45.89,45.66,45.87,1252339.0,45.1142,45.3415,45.1142,45.3217,1252339.0
2025-02-28 15:10:00,45.87,45.92,45.77,45.78,920452.0,45.3217,45.3711,45.2229,45.2328,920452.0
2025-02-28 15:20:00,45.78,45.97,45.76,45.95,1264597.0,45.2328,45.4205,45.213,45.4007,1264597.0
2025-02-28 15:30:00,45.96,45.96,45.74,45.82,809697.0,45.4106,45.4106,45.1932,45.2723,809697.0
2025-02-28 15:40:00,45.82,46.0,45.81,46.0,1355245.0,45.2723,45.4501,45.2624,45.4501,1355245.0
2025-02-28 15:50:00,46.0,46.2,45.93,46.12,4185850.0,45.4501,45.6477,45.381,45.5687,4185850.0
2025-03-03 09:30:00,46.21,46.6,46.14,46.49,2452818.0,45.6576,46.043,45.5885,45.9343,2452818.0
2025-03-03 09:40:00,46.5,46.67,46.41,46.58,1303820.0,45.9442,46.1121,45.8552,46.0232,1303820.0
2025-03-03 09:50:00,46.58,46.67,46.49,46.53,1036271.0,46.0232,46.1121,45.9343,45.9738,1036271.0
2025-03-03 10:00:00,46.52,46.67,46.32,46.53,1476798.0,45.9639,46.1121,45.7663,45.9738,1476798.0
2025-03-03 10:10:00,46.53,46.64,46.48,46.55,798427.0,45.9738,46.0825,45.9244,45.9936,798427.0
2025-03-03 10:20:00,46.55,46.71,46.51,46.71,926880.0,45.9936,46.1517,45.954,46.1517,926880.0
2025-03-03 10:30:00,46.7,46.96,46.65,46.76,1300663.0,46.1418,46.3987,46.0924,46.2011,1300663.0
2025-03-03 10:40:00,46.76,46.95,46.74,46.82,884427.0,46.2011,46.3888,46.1813,46.2603,884427.0
2025-03-03 10:50:00,46.82,46.87,46.69,46.7,823107.0,46.2603,46.3097,46.1319,46.1418,823107.0
2025-03-03 11:00:00,46.7,46.8,46.54,46.59,994254.0,46.1418,46.2406,45.9837,46.0331,994254.0
2025-03-03 11:10:00,46.59,46.62,46.49,46.56,987977.0,46.0331,46.0627,45.9343,46.0034,987977.0
2025-03-03 11:20:00,46.55,46.58,46.4,46.44,737582.0,45.9936,46.0232,45.8454,45.8849,737582.0
2025-03-03 11:30:00,46.44,46.47,46.33,46.33,663039.0,45.8849,45.9145,45.7762,45.7762,663039.0
2025-03-03 11:40:00,46.34,46.37,46.23,46.36,676224.0,45.7861,45.8157,45.6774,45.8058,676224.0
2025-03-03 11:50:00,46.36,46.37,46.26,46.37,740979.0,45.8058,45.8157,45.707,45.8157,740979.0
2025-03-03 12:00:00,46.37,46.49,46.34,46.41,370263.0,45.8157,45.9343,45.7861,45.8552,370263.0
2025-03-03 12:10:00,46.42,46.51,46.41,46.47,286505.0,45.8651,45.954,45.8552,45.9145,286505.0
2025-03-03 12:20:00,46.47,46.51,46.45,46.45,353739.0,45.9145,45.954,45.8948,45.8948,353739.0
2025-03-03 12:30:00,46.46,46.52,46.45,46.49,314516.0,45.9046,45.9639,45.8948,45.9343,314516.0
2025-03-03 12:40:00,46.48,46.56,46.48,46.52,386422.0,45.9244,46.0034,45.9244,45.9639,386422.0
2025-03-03 12:50:00,46.51,46.52,46.39,46.43,357432.0,45.954,45.9639,45.8355,45.875,357432.0
2025-03-03 13:00:00,46.42,46.44,46.26,46.3,413635.0,45.8651,45.8849,45.707,45.7466,413635.0
2025-03-03 13:10:00,46.3,46.32,46.21,46.23,450107.0,45.7466,45.7663,45.6576,45.6774,450107.0
2025-03-03 13:20:00,46.23,46.25,45.99,46.01,630738.0,45.6774,45.6971,45.4403,45.46,630738.0
2025-03-03 13:30:00,46.01,46.09,45.92,45.97,513933.0,45.46,45.5391,45.3711,45.4205,513933.0
2025-03-03 13:40:00,45.96,46.16,45.95,46.04,629398.0,45.4106,45.6082,45.4007,45.4897,629398.0
2025-03-03 13:50:00,46.04,46.07,45.93,45.98,554031.0,45.4897,45.5193,45.381,45.4304,554031.0
2025-03-03 14:00:00,45.97,46.08,45.94,46.05,580758.0,45.4205,45.5292,45.3909,45.4995,580758.0
2025-03-03 14:10:00,46.05,46.11,45.97,45.98,583657.0,45.4995,45.5588,45.4205,45.4304,583657.0
2025-03-03 14:20:00,45.97,46.1,45.96,46.05,342159.0,45.4205,45.5489,45.4106,45.4995,342159.0
2025-03-03 14:30:00,46.06,46.13,45.98,46.04,508626.0,45.5094,45.5786,45.4304,45.4897,508626.0
2025-03-03 14:40:00,46.04,46.11,45.98,45.98,433731.0,45.4897,45.5588,45.4304,45.4304,433731.0
2025-03-03 14:50:00,45.98,46.01,45.73,45.75,746821.0,45.4304,45.46,45.1834,45.2031,746821.0
2025-03-03 15:00:00,45.74,45.74,45.56,45.6,641626.0,45.1932,45.1932,45.0154,45.0549,641626.0
2025-03-03 15:10:00,45.61,45.62,45.45,45.46,978367.0,45.0648,45.0747,44.9067,44.9166,978367.0
2025-03-03 15:20:00,45.46,45.46,45.25,45.25,940716.0,44.9166,44.9166,44.7091,44.7091,940716.0
2025-03-03 15:30:00,45.25,45.4,45.25,45.29,944972.0,44.7091,44.8573,44.7091,44.7486,944972.0
2025-03-03 15:40:00,45.28,45.45,45.22,45.42,1049923.0,44.7387,44.9067,44.6795,44.8771,1049923.0
2025-03-03 15:50:00,45.42,45.6,45.38,45.58,3251700.0,44.8771,45.0549,44.8375,45.0352,3251700.0
2025-03-04 09:30:00,44.73,44.86,43.7,43.83,4333341.0,44.1953,44.3238,43.1776,43.3061,4333341.0
2025-03-04 09:40:00,43.84,43.99,43.14,43.23,3459011.0,43.316,43.4642,42.6243,42.7132,3459011.0
2025-03-04 09:50:00,43.23,43.33,43.02,43.13,2412190.0,42.7132,42.8121,42.5058,42.6144,2412190.0
2025-03-04 10:00:00,43.12,43.18,42.71,42.73,2436584.0,42.6046,42.6638,42.1995,42.2192,2436584.0
2025-03-04 10:10:00,42.73,42.77,42.52,42.59,2615824.0,42.2192,42.2587,42.0117,42.0809,2615824.0
2025-03-04 10:20:00,42.59,42.85,42.36,42.81,2654567.0,42.0809,42.3378,41.8536,42.2983,2654567.0
2025-03-04 10:30:00,42.8,42.92,42.67,42.68,2193103.0,42.2884,42.407,42.1599,42.1698,2193103.0
2025-03-04 10:40:00,42.67,42.67,42.38,42.4,1933098.0,42.1599,42.1599,41.8734,41.8932,1933098.0
2025-03-04 10:50:00,42.4,42.44,42.14,42.15,1290201.0,41.8932,41.9327,41.6363,41.6462,1290201.0
2025-03-04 11:00:00,42.16,42.33,42.04,42.15,1284755.0,41.656,41.824,41.5375,41.6462,1284755.0
2025-03-04 11:10:00,42.15,42.36,42.14,42.25,1030918.0,41.6462,41.8536,41.6363,41.745,1030918.0
2025-03-04 11:20:00,42.26,42.34,42.03,42.11,1256251.0,41.7548,41.8339,41.5276,41.6066,1256251.0
2025-03-04 11:30:00,42.11,42.34,42.09,42.23,1683124.0,41.6066,41.8339,41.5869,41.7252,1683124.0
2025-03-04 11:40:00,42.23,42.5,42.22,42.48,1455092.0,41.7252,41.992,41.7153,41.9722,1455092.0
2025-03-04 11:50:00,42.48,42.71,42.41,42.64,2632146.0,41.9722,42.1995,41.9031,42.1303,2632146.0
2025-03-04 12:00:00,42.63,42.85,42.57,42.78,1595686.0,42.1204,42.3378,42.0611,42.2686,1595686.0
2025-03-04 12:10:00,42.79,42.91,42.76,42.84,848142.0,42.2785,42.3971,42.2489,42.3279,848142.0
2025-03-04 12:20:00,42.84,42.95,42.8,42.89,757030.0,42.3279,42.4366,42.2884,42.3773,757030.0
2025-03-04 12:30:00,42.89,42.91,42.75,42.9,647745.0,42.3773,42.3971,42.239,42.3872,647745.0
2025-03-04 12:40:00,42.89,42.99,42.77,42.94,1026773.0,42.3773,42.4761,42.2587,42.4267,1026773.0
2025-03-04 12:50:00,42.95,42.95,42.73,42.84,620542.0,42.4366,42.4366,42.2192,42.3279,620542.0
2025-03-04 13:00:00,42.84,43.09,42.83,43.07,846871.0,42.3279,42.5749,42.318,42.5552,846871.0
2025-03-04 13:10:00,43.06,43.19,42.96,43.01,793171.0,42.5453,42.6737,42.4465,42.4959,793171.0
2025-03-04 13:20:00,43.02,43.03,42.9,42.91,473202.0,42.5058,42.5156,42.3872,42.3971,473202.0
2025-03-04 13:30:00,42.91,42.98,42.86,42.98,559327.0,42.3971,42.4662,42.3477,42.4662,559327.0
2025-03-04 13:40:00,42.98,43.14,42.96,43.1,989246.0,42.4662,42.6243,42.4465,42.5848,989246.0
2025-03-04 13:50:00,43.11,43.24,43.06,43.16,582473.0,42.5947,42.7231,42.5453,42.6441,582473.0
2025-03-04 14:00:00,43.16,43.43,43.14,43.38,767364.0,42.6441,42.9109,42.6243,42.8615,767364.0
2025-03-04 14:10:00,43.38,43.45,43.31,43.41,697435.0,42.8615,42.9306,42.7923,42.8911,697435.0
2025-03-04 14:20:00,43.41,43.5,43.24,43.26,1069745.0,42.8911,42.98,42.7231,42.7429,1069745.0
2025-03-04 14:30:00,43.27,43.3,43.17,43.27,601016.0,42.7528,42.7824,42.654,42.7528,601016.0
2025-03-04 14:40:00,43.27,43.32,43.2,43.25,529906.0,42.7528,42.8022,42.6836,42.733,529906.0
2025-03-04 14:50:00,43.25,43.4,43.23,43.36,753091.0,42.733,42.8812,42.7132,42.8417,753091.0
2025-03-04 15:00:00,43.35,43.38,43.17,43.26,763038.0,42.8318,42.8615,42.654,42.7429,763038.0
2025-03-04 15:10:00,43.26,43.44,43.25,43.41,783179.0,42.7429,42.9207,42.733,42.8911,783179.0
2025-03-04 15:20:00,43.42,43.67,43.42,43.5,1396310.0,42.901,43.148,42.901,42.98,1396310.0
2025-03-04 15:30:00,43.51,43.53,43.04,43.07,1472039.0,42.9899,43.0097,42.5255,42.5552,1472039.0
2025-03-04 15:40:00,43.06,43.06,42.66,42.68,1569097.0,42.5453,42.5453,42.1501,42.1698,1569097.0
2025-03-04 15:50:00,42.68,42.73,42.39,42.68,4866272.0,42.1698,42.2192,41.8833,42.1698,4866272.0
2025-03-05 09:30:00,42.65,42.73,42.22,42.39,2117083.0,42.1402,42.2192,41.7153,41.8833,2117083.0
2025-03-05 09:40:00,42.39,42.69,42.17,42.2,1716151.0,41.8833,42.1797,41.6659,41.6956,1716151.0
2025-03-05 09:50:00,42.2,42.48,42.01,42.09,1501466.0,41.6956,41.9722,41.5078,41.5869,1501466.0
2025-03-05 10:00:00,42.11,42.48,42.1,42.34,2011368.0,41.6066,41.9722,41.5968,41.8339,2011368.0
2025-03-05 10:10:00,42.33,42.35,42.07,42.09,1049460.0,41.824,41.8438,41.5671,41.5869,1049460.0
2025-03-05 10:20:00,42.08,42.12,41.86,41.98,1773747.0,41.577,41.6165,41.3596,41.4782,1773747.0
2025-03-05 10:30:00,41.99,42.39,41.95,42.37,1049433.0,41.4881,41.8833,41.4485,41.8635,1049433.0
2025-03-05 10:40:00,42.38,42.39,42.18,42.29,563064.0,41.8734,41.8833,41.6758,41.7845,563064.0
2025-03-05 10:50:00,42.28,42.31,42.13,42.16,578542.0,41.7746,41.8042,41.6264,41.656,578542.0
2025-03-05 11:00:00,42.16,42.16,41.98,42.02,715602.0,41.656,41.656,41.4782,41.5177,715602.0
2025-03-05 11:10:00,42.01,42.02,41.85,41.89,780186.0,41.5078,41.5177,41.3497,41.3893,780186.0
2025-03-05 11:20:00,41.89,41.92,41.72,41.79,1147117.0,41.3893,41.4189,41.2213,41.2905,1147117.0
2025-03-05 11:30:00,41.78,41.88,41.71,41.84,1467405.0,41.2806,41.3794,41.2114,41.3399,1467405.0
2025-03-05 11:40:00,41.83,41.84,41.7,41.82,605643.0,41.33,41.3399,41.2015,41.3201,605643.0
2025-03-05 11:50:00,41.81,42.11,41.74,41.95,876841.0,41.3102,41.6066,41.2411,41.4485,876841.0
2025-03-05 12:00:00,41.94,42.23,41.91,41.98,872349.0,41.4387,41.7252,41.409,41.4782,872349.0
2025-03-05 12:10:00,41.98,42.07,41.9,41.91,625462.0,41.4782,41.5671,41.3991,41.409,625462.0
2025-03-05 12:20:00,41.91,42.0,41.88,41.91,814401.0,41.409,41.498,41.3794,41.409,814401.0
2025-03-05 12:30:00,41.92,42.02,41.89,41.99,918886.0,41.4189,41.5177,41.3893,41.4881,918886.0
2025-03-05 12:40:00,41.99,42.05,41.91,42.03,774129.0,41.4881,41.5474,41.409,41.5276,774129.0
2025-03-05 12:50:00,42.02,42.18,42.0,42.13,588615.0,41.5177,41.6758,41.498,41.6264,588615.0
2025-03-05 13:00:00,42.13,42.19,41.9,41.94,1100069.0,41.6264,41.6857,41.3991,41.4387,1100069.0
2025-03-05 13:10:00,41.94,42.03,41.92,42.01,720239.0,41.4387,41.5276,41.4189,41.5078,720239.0
2025-03-05 13:20:00,42.0,42.1,41.99,42.01,570207.0,41.498,41.5968,41.4881,41.5078,570207.0
2025-03-05 13:30:00,42.01,42.05,41.9,41.98,710034.0,41.5078,41.5474,41.3991,41.4782,710034.0
2025-03-05 13:40:00,41.98,42.06,41.9,42.05,455032.0,41.4782,41.5572,41.3991,41.5474,455032.0
2025-03-05 13:50:00,42.05,42.18,41.94,42.18,1175289.0,41.5474,41.6758,41.4387,41.6758,1175289.0
2025-03-05 14:00:00,42.18,42.46,42.14,42.45,852900.0,41.6758,41.9525,41.6363,41.9426,852900.0
2025-03-05 14:10:00,42.45,42.45,42.15,42.19,1207076.0,41.9426,41.9426,41.6462,41.6857,1207076.0
2025-03-05 14:20:00,42.19,42.31,42.18,42.22,977032.0,41.6857,41.8042,41.6758,41.7153,977032.0
2025-03-05 14:30:00,42.23,42.27,42.15,42.22,807848.0,41.7252,41.7647,41.6462,41.7153,807848.0
2025-03-05 14:40:00,42.22,42.3,42.22,42.27,541316.0,41.7153,41.7944,41.7153,41.7647,541316.0
2025-03-05 14:50:00,42.27,42.47,42.25,42.36,900552.0,41.7647,41.9623,41.745,41.8536,900552.0
2025-03-05 15:00:00,42.36,42.55,42.34,42.52,748166.0,41.8536,42.0414,41.8339,42.0117,748166.0
2025-03-05 15:10:00,42.52,42.55,42.25,42.3,859222.0,42.0117,42.0414,41.745,41.7944,859222.0
2025-03-05 15:20:00,42.3,42.42,42.23,42.39,713819.0,41.7944,41.9129,41.7252,41.8833,713819.0
2025-03-05 15:30:00,42.4,42.4,42.26,42.33,847297.0,41.8932,41.8932,41.7548,41.824,847297.0
2025-03-05 15:40:00,42.33,42.34,42.16,42.19,1009329.0,41.824,41.8339,41.656,41.6857,1009329.0
2025-03-05 15:50:00,42.19,42.32,42.03,42.29,3102977.0,41.6857,41.8141,41.5276,41.7845,3102977.0
2025-03-06 09:30:00,41.59,41.79,41.03,41.15,2746615.0,41.0929,41.2905,40.5395,40.6581,2746615.0
2025-03-06 09:40:00,41.15,41.24,41.03,41.22,2026904.0,40.6581,40.747,40.5395,40.7273,2026904.0
2025-03-06 09:50:00,41.22,41.49,41.21,41.37,1541989.0,40.7273,40.994,40.7174,40.8755,1541989.0
2025-03-06 10:00:00,41.36,41.6,41.34,41.51,1684959.0,40.8656,41.1027,40.8458,41.0138,1684959.0
2025-03-06 10:10:00,41.5,41.65,41.45,41.62,1166990.0,41.0039,41.1521,40.9545,41.1225,1166990.0
2025-03-06 10:20:00,41.62,41.65,41.5,41.65,915198.0,41.1225,41.1521,41.0039,41.1521,915198.0
2025-03-06 10:30:00,41.65,41.73,41.54,41.71,1279818.0,41.1521,41.2312,41.0435,41.2114,1279818.0
2025-03-06 10:40:00,41.7,41.89,41.65,41.67,971885.0,41.2015,41.3893,41.1521,41.1719,971885.0
2025-03-06 10:50:00,41.66,41.67,41.51,41.6,789481.0,41.162,41.1719,41.0138,41.1027,789481.0
2025-03-06 11:00:00,41.61,41.75,41.58,41.74,861952.0,41.1126,41.2509,41.083,41.2411,861952.0
2025-03-06 11:10:00,41.74,41.76,41.54,41.57,1809230.0,41.2411,41.2608,41.0435,41.0731,1809230.0
2025-03-06 11:20:00,41.56,41.57,41.36,41.5,1587345.0,41.0632,41.0731,40.8656,41.0039,1587345.0
2025-03-06 11:30:00,41.5,41.59,41.31,41.36,1027316.0,41.0039,41.0929,40.8162,40.8656,1027316.0
2025-03-06 11:40:00,41.36,41.37,41.25,41.3,837010.0,40.8656,40.8755,40.7569,40.8063,837010.0
2025-03-06 11:50:00,41.3,41.3,41.19,41.19,672686.0,40.8063,40.8063,40.6976,40.6976,672686.0
2025-03-06 12:00:00,41.19,41.26,41.05,41.16,887856.0,40.6976,40.7668,40.5593,40.668,887856.0
2025-03-06 12:10:00,41.16,41.23,41.1,41.17,649204.0,40.668,40.7372,40.6087,40.6779,649204.0
2025-03-06 12:20:00,41.18,41.26,40.99,41.02,1010216.0,40.6878,40.7668,40.5,40.5297,1010216.0
2025-03-06 12:30:00,41.02,41.11,40.96,41.02,643386.0,40.5297,40.6186,40.4704,40.5297,643386.0
2025-03-06 12:40:00,41.02,41.13,40.97,40.98,669019.0,40.5297,40.6384,40.4803,40.4901,669019.0
2025-03-06 12:50:00,40.98,41.18,40.98,41.13,667650.0,40.4901,40.6878,40.4901,40.6384,667650.0
2025-03-06 13:00:00,41.13,41.19,41.07,41.11,528643.0,40.6384,40.6976,40.5791,40.6186,528643.0
2025-03-06 13:10:00,41.11,41.34,41.09,41.33,675316.0,40.6186,40.8458,40.5988,40.836,675316.0
2025-03-06 13:20:00,41.33,41.38,41.22,41.23,539924.0,40.836,40.8854,40.7273,40.7372,539924.0
2025-03-06 13:30:00,41.22,41.31,41.11,41.11,622314.0,40.7273,40.8162,40.6186,40.6186,622314.0
2025-03-06 13:40:00,41.11,41.2,41.07,41.09,549027.0,40.6186,40.7075,40.5791,40.5988,549027.0
2025-03-06 13:50:00,41.09,41.22,41.09,41.16,909159.0,40.5988,40.7273,40.5988,40.668,909159.0
2025-03-06 14:00:00,41.16,41.17,41.03,41.12,931076.0,40.668,40.6779,40.5395,40.6285,931076.0
2025-03-06 14:10:00,41.12,41.21,41.07,41.08,558165.0,40.6285,40.7174,40.5791,40.5889,558165.0
2025-03-06 14:20:00,41.09,41.1,41.0,41.06,718794.0,40.5988,40.6087,40.5099,40.5692,718794.0
2025-03-06 14:30:00,41.05,41.15,41.0,41.12,1279221.0,40.5593,40.6581,40.5099,40.6285,1279221.0
2025-03-06 14:40:00,41.11,41.36,41.09,41.34,930171.0,40.6186,40.8656,40.5988,40.8458,930171.0
2025-03-06 14:50:00,41.35,41.48,41.08,41.09,1224067.0,40.8557,40.9842,40.5889,40.5988,1224067.0
2025-03-06 15:00:00,41.08,41.27,41.03,41.26,876066.0,40.5889,40.7767,40.5395,40.7668,876066.0
2025-03-06 15:10:00,41.25,41.39,41.24,41.37,764536.0,40.7569,40.8952,40.747,40.8755,764536.0
2025-03-06 15:20:00,41.36,41.39,41.19,41.34,558876.0,40.8656,40.8952,40.6976,40.8458,558876.0
2025-03-06 15:30:00,41.34,41.49,41.34,41.44,1061389.0,40.8458,40.994,40.8458,40.9446,1061389.0
2025-03-06 15:40:00,41.44,41.45,41.3,41.43,954826.0,40.9446,40.9545,40.8063,40.9348,954826.0
2025-03-06 15:50:00,41.44,41.5,41.34,41.46,3519764.0,40.9446,41.0039,40.8458,40.9644,3519764.0
2025-03-07 09:30:00,41.31,41.52,41.13,41.23,3369416.0,41.0725,41.2813,40.8936,40.993,3369416.0
2025-03-07 09:40:00,41.23,41.7,41.21,41.66,2047777.0,40.993,41.4603,40.9731,41.4205,2047777.0
2025-03-07 09:50:00,41.65,41.73,41.3,41.33,1500358.0,41.4106,41.4901,41.0626,41.0924,1500358.0
2025-03-07 10:00:00,41.33,41.54,41.15,41.41,1250626.0,41.0924,41.3012,40.9135,41.172,1250626.0
2025-03-07 10:10:00,41.41,41.43,41.13,41.23,1295543.0,41.172,41.1918,40.8936,40.993,1295543.0
2025-03-07 10:20:00,41.23,41.35,41.1,41.34,1229572.0,40.993,41.1123,40.8637,41.1024,1229572.0
2025-03-07 10:30:00,41.34,41.35,41.07,41.09,1084489.0,41.1024,41.1123,40.8339,40.8538,1084489.0
2025-03-07 10:40:00,41.09,41.41,41.02,41.32,1835029.0,40.8538,41.172,40.7842,41.0825,1835029.0
2025-03-07 10:50:00,41.33,41.34,41.04,41.15,934351.0,41.0924,41.1024,40.8041,40.9135,934351.0
2025-03-07 11:00:00,41.14,41.19,41.07,41.14,706657.0,40.9035,40.9532,40.8339,40.9035,706657.0
2025-03-07 11:10:00,41.14,41.17,40.97,41.0,687359.0,40.9035,40.9333,40.7345,40.7643,687359.0
2025-03-07 11:20:00,41.0,41.02,40.74,40.8,1116529.0,40.7643,40.7842,40.5058,40.5655,1116529.0
2025-03-07 11:30:00,40.8,40.85,40.65,40.73,1143229.0,40.5655,40.6152,40.4163,40.4959,1143229.0
2025-03-07 11:40:00,40.71,40.9,40.68,40.73,1190959.0,40.476,40.6649,40.4462,40.4959,1190959.0
2025-03-07 11:50:00,40.73,40.8,40.61,40.63,832711.0,40.4959,40.5655,40.3766,40.3964,832711.0
2025-03-07 12:00:00,40.63,40.83,40.63,40.73,1063729.0,40.3964,40.5953,40.3964,40.4959,1063729.0
2025-03-07 12:10:00,40.73,40.79,40.64,40.66,730616.0,40.4959,40.5555,40.4064,40.4263,730616.0
2025-03-07 12:20:00,40.66,40.88,40.62,40.87,665030.0,40.4263,40.645,40.3865,40.6351,665030.0
2025-03-07 12:30:00,40.87,40.97,40.8,40.87,781470.0,40.6351,40.7345,40.5655,40.6351,781470.0
2025-03-07 12:40:00,40.86,41.12,40.86,41.08,670372.0,40.6251,40.8836,40.6251,40.8439,670372.0
2025-03-07 12:50:00,41.08,41.18,40.86,40.95,634136.0,40.8439,40.9433,40.6251,40.7146,634136.0
2025-03-07 13:00:00,40.95,41.27,40.92,41.14,854777.0,40.7146,41.0328,40.6848,40.9035,854777.0
2025-03-07 13:10:00,41.13,41.24,41.09,41.21,564831.0,40.8936,41.0029,40.8538,40.9731,564831.0
2025-03-07 13:20:00,41.2,41.25,41.07,41.09,505397.0,40.9632,41.0129,40.8339,40.8538,505397.0
2025-03-07 13:30:00,41.09,41.25,41.04,41.23,705409.0,40.8538,41.0129,40.8041,40.993,705409.0
2025-03-07 13:40:00,41.23,41.25,41.15,41.19,597946.0,40.993,41.0129,40.9135,40.9532,597946.0
2025-03-07 13:50:00,41.19,41.34,41.16,41.3,589561.0,40.9532,41.1024,40.9234,41.0626,589561.0
2025-03-07 14:00:00,41.32,41.37,41.21,41.23,572877.0,41.0825,41.1322,40.9731,40.993,572877.0
2025-03-07 14:10:00,41.23,41.28,41.19,41.27,731931.0,40.993,41.0427,40.9532,41.0328,731931.0
2025-03-07 14:20:00,41.27,41.48,41.27,41.4,668377.0,41.0328,41.2416,41.0328,41.162,668377.0
2025-03-07 14:30:00,41.4,41.44,41.28,41.39,494556.0,41.162,41.2018,41.0427,41.1521,494556.0
2025-03-07 14:40:00,41.39,41.44,41.28,41.29,666924.0,41.1521,41.2018,41.0427,41.0526,666924.0
2025-03-07 14:50:00,41.29,41.43,41.28,41.4,592447.0,41.0526,41.1918,41.0427,41.162,592447.0
2025-03-07 15:00:00,41.39,41.54,41.34,41.53,886270.0,41.1521,41.3012,41.1024,41.2913,886270.0
2025-03-07 15:10:00,41.54,41.54,41.35,41.49,982622.0,41.3012,41.3012,41.1123,41.2515,982622.0
2025-03-07 15:20:00,41.5,41.5,41.39,41.44,779440.0,41.2614,41.2614,41.1521,41.2018,779440.0
2025-03-07 15:30:00,41.44,41.45,41.26,41.29,902934.0,41.2018,41.2117,41.0228,41.0526,902934.0
2025-03-07 15:40:00,41.29,41.43,41.19,41.41,765108.0,41.0526,41.1918,40.9532,41.172,765108.0
2025-03-07 15:50:00,41.42,41.49,41.37,41.37,2087913.0,41.1819,41.2515,41.1322,41.1322,2087913.0
2025-03-10 09:30:00,40.4,40.51,39.97,40.5,4736593.0,40.1678,40.2771,39.7402,40.2672,4736593.0
2025-03-10 09:40:00,40.5,40.61,40.42,40.5,1475858.0,40.2672,40.3766,40.1876,40.2672,1475858.0
2025-03-10 09:50:00,40.5,40.62,40.42,40.44,1066951.0,40.2672,40.3865,40.1876,40.2075,1066951.0
2025-03-10 10:00:00,40.42,40.57,40.29,40.42,1448533.0,40.1876,40.3368,40.0584,40.1876,1448533.0
2025-03-10 10:10:00,40.43,40.52,40.37,40.43,1068161.0,40.1976,40.2871,40.1379,40.1976,1068161.0
2025-03-10 10:20:00,40.43,40.6,40.34,40.45,1650657.0,40.1976,40.3666,40.1081,40.2175,1650657.0
2025-03-10 10:30:00,40.45,40.48,40.24,40.32,1552534.0,40.2175,40.2473,40.0087,40.0882,1552534.0
2025-03-10 10:40:00,40.32,40.34,40.11,40.23,965984.0,40.0882,40.1081,39.8794,39.9987,965984.0
2025-03-10 10:50:00,40.23,40.26,40.07,40.23,1371320.0,39.9987,40.0286,39.8397,39.9987,1371320.0
2025-03-10 11:00:00,40.23,40.44,40.23,40.33,1027178.0,39.9987,40.2075,39.9987,40.0982,1027178.0
2025-03-10 11:10:00,40.33,40.35,40.1,40.1,729272.0,40.0982,40.1181,39.8695,39.8695,729272.0
2025-03-10 11:20:00,40.1,40.2,40.03,40.16,836240.0,39.8695,39.9689,39.7999,39.9291,836240.0
2025-03-10 11:30:00,40.15,40.51,40.14,40.37,2438055.0,39.9192,40.2771,39.9093,40.1379,2438055.0
2025-03-10 11:40:00,40.37,40.41,40.2,40.39,2064244.0,40.1379,40.1777,39.9689,40.1578,2064244.0
2025-03-10 11:50:00,40.39,40.39,40.25,40.29,787890.0,40.1578,40.1578,40.0186,40.0584,787890.0
2025-03-10 12:00:00,40.29,40.36,40.21,40.25,662552.0,40.0584,40.128,39.9789,40.0186,662552.0
2025-03-10 12:10:00,40.24,40.3,40.19,40.2,563880.0,40.0087,40.0683,39.959,39.9689,563880.0
2025-03-10 12:20:00,40.21,40.22,40.09,40.13,723677.0,39.9789,39.9888,39.8595,39.8993,723677.0
2025-03-10 12:30:00,40.13,40.21,40.03,40.04,1013597.0,39.8993,39.9789,39.7999,39.8098,1013597.0
2025-03-10 12:40:00,40.05,40.12,40.0,40.02,786684.0,39.8198,39.8894,39.7701,39.7899,786684.0
2025-03-10 12:50:00,40.02,40.03,39.91,39.94,1127103.0,39.7899,39.7999,39.6806,39.7104,1127103.0
2025-03-10 13:00:00,39.94,39.96,39.84,39.86,1026554.0,39.7104,39.7303,39.611,39.6309,1026554.0
2025-03-10 13:10:00,39.86,39.88,39.75,39.8,1247360.0,39.6309,39.6508,39.5215,39.5712,1247360.0
2025-03-10 13:20:00,39.8,39.86,39.7,39.71,744591.0,39.5712,39.6309,39.4718,39.4817,744591.0
2025-03-10 13:30:00,39.71,39.73,39.56,39.68,1235841.0,39.4817,39.5016,39.3326,39.4519,1235841.0
2025-03-10 13:40:00,39.68,39.75,39.6,39.6,833400.0,39.4519,39.5215,39.3724,39.3724,833400.0
2025-03-10 13:50:00,39.61,39.65,39.58,39.59,1406294.0,39.3823,39.4221,39.3525,39.3624,1406294.0
2025-03-10 14:00:00,39.59,39.66,39.55,39.59,1190948.0,39.3624,39.432,39.3227,39.3624,1190948.0
2025-03-10 14:10:00,39.59,39.74,39.57,39.67,1467258.0,39.3624,39.5116,39.3425,39.442,1467258.0
2025-03-10 14:20:00,39.67,39.7,39.56,39.61,1305274.0,39.442,39.4718,39.3326,39.3823,1305274.0
2025-03-10 14:30:00,39.61,39.63,39.37,39.4,1240246.0,39.3823,39.4022,39.1437,39.1735,1240246.0
2025-03-10 14:40:00,39.4,39.46,39.31,39.38,1413867.0,39.1735,39.2332,39.084,39.1536,1413867.0
2025-03-10 14:50:00,39.38,39.39,39.18,39.21,1256457.0,39.1536,39.1636,38.9548,38.9846,1256457.0
2025-03-10 15:00:00,39.21,39.35,39.2,39.3,1698026.0,38.9846,39.1238,38.9747,39.0741,1698026.0
2025-03-10 15:10:00,39.29,39.6,39.27,39.57,2067848.0,39.0641,39.3724,39.0443,39.3425,2067848.0
2025-03-10 15:20:00,39.57,39.76,39.54,39.59,2338353.0,39.3425,39.5314,39.3127,39.3624,2338353.0
2025-03-10 15:30:00,39.59,39.88,39.59,39.76,1971837.0,39.3624,39.6508,39.3624,39.5314,1971837.0
2025-03-10 15:40:00,39.76,39.83,39.65,39.66,1733251.0,39.5314,39.601,39.4221,39.432,1733251.0
2025-03-10 15:50:00,39.66,39.93,39.66,39.84,5465533.0,39.432,39.7005,39.432,39.611,5465533.0
2025-03-11 09:30:00,39.7,40.23,39.66,40.05,3082625.0,39.4718,39.9987,39.432,39.8198,3082625.0
2025-03-11 09:40:00,40.05,40.34,39.91,40.29,2165945.0,39.8198,40.1081,39.6806,40.0584,2165945.0
2025-03-11 09:50:00,40.28,40.52,40.18,40.46,1884290.0,40.0485,40.2871,39.949,40.2274,1884290.0
2025-03-11 10:00:00,40.46,40.66,40.09,40.22,2477980.0,40.2274,40.4263,39.8595,39.9888,2477980.0
2025-03-11 10:10:00,40.22,40.24,39.85,39.9,1373760.0,39.9888,40.0087,39.6209,39.6706,1373760.0
2025-03-11 10:20:00,39.89,39.97,39.65,39.68,1074548.0,39.6607,39.7402,39.4221,39.4519,1074548.0
2025-03-11 10:30:00,39.68,39.78,39.46,39.5,1069509.0,39.4519,39.5513,39.2332,39.2729,1069509.0
2025-03-11 10:40:00,39.51,39.6,39.34,39.41,1364328.0,39.2829,39.3724,39.1139,39.1835,1364328.0
2025-03-11 10:50:00,39.4,39.61,39.34,39.34,992355.0,39.1735,39.3823,39.1139,39.1139,992355.0
2025-03-11 11:00:00,39.34,39.69,39.27,39.66,1064391.0,39.1139,39.4618,39.0443,39.432,1064391.0
2025-03-11 11:10:00,39.66,39.78,39.58,39.77,764072.0,39.432,39.5513,39.3525,39.5414,764072.0
2025-03-11 11:20:00,39.77,39.89,39.7,39.76,1216551.0,39.5414,39.6607,39.4718,39.5314,1216551.0
2025-03-11 11:30:00,39.76,39.88,39.72,39.79,427405.0,39.5314,39.6508,39.4917,39.5613,427405.0
2025-03-11 11:40:00,39.79,39.92,39.77,39.89,628030.0,39.5613,39.6905,39.5414,39.6607,628030.0
2025-03-11 11:50:00,39.89,39.91,39.68,39.7,434733.0,39.6607,39.6806,39.4519,39.4718,434733.0
2025-03-11 12:00:00,39.71,39.79,39.66,39.74,445069.0,39.4817,39.5613,39.432,39.5116,445069.0
2025-03-11 12:10:00,39.75,39.75,39.58,39.62,501580.0,39.5215,39.5215,39.3525,39.3922,501580.0
2025-03-11 12:20:00,39.62,39.69,39.59,39.64,396370.0,39.3922,39.4618,39.3624,39.4121,396370.0
2025-03-11 12:30:00,39.65,39.76,39.61,39.63,581644.0,39.4221,39.5314,39.3823,39.4022,581644.0
2025-03-11 12:40:00,39.63,39.69,39.57,39.64,568923.0,39.4022,39.4618,39.3425,39.4121,568923.0
2025-03-11 12:50:00,39.64,39.65,39.41,39.51,490533.0,39.4121,39.4221,39.1835,39.2829,490533.0
2025-03-11 13:00:00,39.51,39.51,39.41,39.47,287757.0,39.2829,39.2829,39.1835,39.2431,287757.0
2025-03-11 13:10:00,39.47,39.52,39.43,39.44,451668.0,39.2431,39.2928,39.2033,39.2133,451668.0
2025-03-11 13:20:00,39.44,39.48,39.35,39.37,393863.0,39.2133,39.2531,39.1238,39.1437,393863.0
2025-03-11 13:30:00,39.37,39.48,39.34,39.41,524948.0,39.1437,39.2531,39.1139,39.1835,524948.0
2025-03-11 13:40:00,39.4,39.58,39.4,39.52,444014.0,39.1735,39.3525,39.1735,39.2928,444014.0
2025-03-11 13:50:00,39.52,39.55,39.39,39.45,444335.0,39.2928,39.3227,39.1636,39.2232,444335.0
2025-03-11 14:00:00,39.45,39.71,39.43,39.66,511023.0,39.2232,39.4817,39.2033,39.432,511023.0
2025-03-11 14:10:00,39.66,39.77,39.61,39.69,399886.0,39.432,39.5414,39.3823,39.4618,399886.0
2025-03-11 14:20:00,39.68,39.88,39.66,39.85,1047668.0,39.4519,39.6508,39.432,39.6209,1047668.0
2025-03-11 14:30:00,39.86,39.91,39.72,39.87,986425.0,39.6309,39.6806,39.4917,39.6408,986425.0
2025-03-11 14:40:00,39.87,40.09,39.82,40.04,1599668.0,39.6408,39.8595,39.5911,39.8098,1599668.0
2025-03-11 14:50:00,40.05,40.15,39.96,39.99,990328.0,39.8198,39.9192,39.7303,39.7601,990328.0
2025-03-11 15:00:00,40.0,40.14,39.91,40.02,902598.0,39.7701,39.9093,39.6806,39.7899,902598.0
2025-03-11 15:10:00,40.02,40.03,39.72,39.81,934082.0,39.7899,39.7999,39.4917,39.5812,934082.0
2025-03-11 15:20:00,39.8,39.85,39.67,39.74,772913.0,39.5712,39.6209,39.442,39.5116,772913.0
2025-03-11 15:30:00,39.75,39.85,39.68,39.74,694146.0,39.5215,39.6209,39.4519,39.5116,694146.0
2025-03-11 15:40:00,39.73,39.81,39.66,39.8,734623.0,39.5016,39.5812,39.432,39.5712,734623.0
2025-03-11 15:50:00,39.79,39.8,39.56,39.59,2713747.0,39.5613,39.5712,39.3326,39.3624,2713747.0
2025-03-12 09:30:00,40.31,40.5,39.91,39.93,2359467.0,40.0783,40.2672,39.6806,39.7005,2359467.0
2025-03-12 09:40:00,39.93,39.96,39.6,39.76,1138849.0,39.7005,39.7303,39.3724,39.5314,1138849.0
2025-03-12 09:50:00,39.76,39.9,39.67,39.86,1005777.0,39.5314,39.6706,39.442,39.6309,1005777.0
2025-03-12 10:00:00,39.85,39.85,39.55,39.59,1132582.0,39.6209,39.6209,39.3227,39.3624,1132582.0
2025-03-12 10:10:00,39.59,39.69,39.59,39.68,550260.0,39.3624,39.4618,39.3624,39.4519,550260.0
2025-03-12 10:20:00,39.68,39.75,39.57,39.7,759273.0,39.4519,39.5215,39.3425,39.4718,759273.0
2025-03-12 10:30:00,39.69,39.69,39.47,39.5,610973.0,39.4618,39.4618,39.2431,39.2729,610973.0
2025-03-12 10:40:00,39.51,39.53,39.32,39.43,858460.0,39.2829,39.3028,39.094,39.2033,858460.0
2025-03-12 10:50:00,39.44,39.64,39.43,39.5,701683.0,39.2133,39.4121,39.2033,39.2729,701683.0
2025-03-12 11:00:00,39.51,39.51,39.2,39.32,762625.0,39.2829,39.2829,38.9747,39.094,762625.0
2025-03-12 11:10:00,39.32,39.46,39.31,39.41,551338.0,39.094,39.2332,39.084,39.1835,551338.0
2025-03-12 11:20:00,39.41,39.55,39.37,39.53,819691.0,39.1835,39.3227,39.1437,39.3028,819691.0
2025-03-12 11:30:00,39.54,39.7,39.51,39.59,642569.0,39.3127,39.4718,39.2829,39.3624,642569.0
2025-03-12 11:40:00,39.6,39.73,39.59,39.72,701246.0,39.3724,39.5016,39.3624,39.4917,701246.0
2025-03-12 11:50:00,39.71,39.78,39.64,39.75,1122175.0,39.4817,39.5513,39.4121,39.5215,1122175.0
2025-03-12 12:00:00,39.75,39.85,39.68,39.83,594723.0,39.5215,39.6209,39.4519,39.601,594723.0
2025-03-12 12:10:00,39.83,39.85,39.72,39.8,833344.0,39.601,39.6209,39.4917,39.5712,833344.0
2025-03-12 12:20:00,39.81,39.84,39.7,39.74,668213.0,39.5812,39.611,39.4718,39.5116,668213.0
2025-03-12 12:30:00,39.75,39.78,39.72,39.73,598203.0,39.5215,39.5513,39.4917,39.5016,598203.0
2025-03-12 12:40:00,39.73,39.84,39.62,39.84,627200.0,39.5016,39.611,39.3922,39.611,627200.0
2025-03-12 12:50:00,39.84,39.84,39.72,39.73,526394.0,39.611,39.611,39.4917,39.5016,526394.0
2025-03-12 13:00:00,39.73,39.8,39.66,39.8,459944.0,39.5016,39.5712,39.432,39.5712,459944.0
2025-03-12 13:10:00,39.8,39.94,39.78,39.91,422319.0,39.5712,39.7104,39.5513,39.6806,422319.0
2025-03-12 13:20:00,39.91,39.98,39.9,39.95,795356.0,39.6806,39.7502,39.6706,39.7204,795356.0
2025-03-12 13:30:00,39.95,40.07,39.94,40.04,777842.0,39.7204,39.8397,39.7104,39.8098,777842.0
2025-03-12 13:40:00,40.04,40.14,40.03,40.1,652099.0,39.8098,39.9093,39.7999,39.8695,652099.0
2025-03-12 13:50:00,40.09,40.11,39.88,39.88,674248.0,39.8595,39.8794,39.6508,39.6508,674248.0
2025-03-12 14:00:00,39.89,39.99,39.86,39.88,622537.0,39.6607,39.7601,39.6309,39.6508,622537.0
2025-03-12 14:10:00,39.89,40.05,39.89,40.04,393254.0,39.6607,39.8198,39.6607,39.8098,393254.0
2025-03-12 14:20:00,40.04,40.08,40.0,40.08,440307.0,39.8098,39.8496,39.7701,39.8496,440307.0
2025-03-12 14:30:00,40.08,40.13,40.06,40.09,510954.0,39.8496,39.8993,39.8297,39.8595,510954.0
2025-03-12 14:40:00,40.09,40.23,40.08,40.22,638928.0,39.8595,39.9987,39.8496,39.9888,638928.0
2025-03-12 14:50:00,40.22,40.23,40.11,40.19,522380.0,39.9888,39.9987,39.8794,39.959,522380.0
2025-03-12 15:00:00,40.19,40.19,40.09,40.14,666029.0,39.959,39.959,39.8595,39.9093,666029.0
2025-03-12 15:10:00,40.14,40.15,39.96,40.02,642987.0,39.9093,39.9192,39.7303,39.7899,642987.0
2025-03-12 15:20:00,40.02,40.03,39.87,39.97,743106.0,39.7899,39.7999,39.6408,39.7402,743106.0
2025-03-12 15:30:00,39.97,40.02,39.91,39.97,1155570.0,39.7402,39.7899,39.6806,39.7402,1155570.0
2025-03-12 15:40:00,39.97,40.01,39.85,39.93,1102862.0,39.7402,39.78,39.6209,39.7005,1102862.0
2025-03-12 15:50:00,39.93,39.94,39.85,39.88,2086236.0,39.7005,39.7104,39.6209,39.6508,2086236.0
2025-03-13 09:30:00,39.97,40.19,39.89,40.1,1904378.0,39.7402,39.959,39.6607,39.8695,1904378.0
2025-03-13 09:40:00,40.09,40.16,39.85,39.89,749875.0,39.8595,39.9291,39.6209,39.6607,749875.0
2025-03-13 09:50:00,39.88,39.97,39.83,39.88,632024.0,39.6508,39.7402,39.601,39.6508,632024.0
2025-03-13 10:00:00,39.88,39.94,39.78,39.85,880058.0,39.6508,39.7104,39.5513,39.6209,880058.0
2025-03-13 10:10:00,39.84,40.03,39.82,39.98,696368.0,39.611,39.7999,39.5911,39.7502,696368.0
2025-03-13 10:20:00,39.97,40.11,39.93,39.98,645384.0,39.7402,39.8794,39.7005,39.7502,645384.0
2025-03-13 10:30:00,39.98,40.05,39.86,39.88,628846.0,39.7502,39.8198,39.6309,39.6508,628846.0
2025-03-13 10:40:00,39.88,39.92,39.81,39.82,392656.0,39.6508,39.6905,39.5812,39.5911,392656.0
2025-03-13 10:50:00,39.81,39.88,39.72,39.77,442883.0,39.5812,39.6508,39.4917,39.5414,442883.0
2025-03-13 11:00:00,39.77,39.86,39.74,39.83,661159.0,39.5414,39.6309,39.5116,39.601,661159.0
2025-03-13 11:10:00,39.83,39.86,39.73,39.79,397419.0,39.601,39.6309,39.5016,39.5613,397419.0
2025-03-13 11:20:00,39.79,39.82,39.73,39.73,589242.0,39.5613,39.5911,39.5016,39.5016,589242.0
2025-03-13 11:30:00,39.73,39.77,39.63,39.64,552225.0,39.5016,39.5414,39.4022,39.4121,552225.0
2025-03-13 11:40:00,39.64,39.79,39.57,39.71,958234.0,39.4121,39.5613,39.3425,39.4817,958234.0
2025-03-13 11:50:00,39.71,39.71,39.49,39.5,690132.0,39.4817,39.4817,39.263,39.2729,690132.0
2025-03-13 12:00:00,39.5,39.59,39.47,39.54,809620.0,39.2729,39.3624,39.2431,39.3127,809620.0
2025-03-13 12:10:00,39.53,39.56,39.44,39.48,759209.0,39.3028,39.3326,39.2133,39.2531,759209.0
2025-03-13 12:20:00,39.48,39.51,39.4,39.42,917969.0,39.2531,39.2829,39.1735,39.1934,917969.0
2025-03-13 12:30:00,39.43,39.57,39.38,39.57,793019.0,39.2033,39.3425,39.1536,39.3425,793019.0
2025-03-13 12:40:00,39.57,39.58,39.33,39.39,632944.0,39.3425,39.3525,39.1039,39.1636,632944.0
2025-03-13 12:50:00,39.39,39.5,39.38,39.48,904996.0,39.1636,39.2729,39.1536,39.2531,904996.0
2025-03-13 13:00:00,39.48,39.59,39.45,39.51,447980.0,39.2531,39.3624,39.2232,39.2829,447980.0
2025-03-13 13:10:00,39.52,39.52,39.38,39.4,480837.0,39.2928,39.2928,39.1536,39.1735,480837.0
2025-03-13 13:20:00,39.4,39.52,39.39,39.48,480474.0,39.1735,39.2928,39.1636,39.2531,480474.0
2025-03-13 13:30:00,39.48,39.49,39.39,39.4,464256.0,39.2531,39.263,39.1636,39.1735,464256.0
2025-03-13 13:40:00,39.4,39.45,39.38,39.43,451403.0,39.1735,39.2232,39.1536,39.2033,451403.0
2025-03-13 13:50:00,39.43,39.56,39.42,39.51,834024.0,39.2033,39.3326,39.1934,39.2829,834024.0
2025-03-13 14:00:00,39.51,39.73,39.49,39.68,930715.0,39.2829,39.5016,39.263,39.4519,930715.0
2025-03-13 14:10:00,39.67,39.78,39.64,39.65,767115.0,39.442,39.5513,39.4121,39.4221,767115.0
2025-03-13 14:20:00,39.65,39.71,39.62,39.68,716525.0,39.4221,39.4817,39.3922,39.4519,716525.0
2025-03-13 14:30:00,39.68,39.73,39.64,39.72,581134.0,39.4519,39.5016,39.4121,39.4917,581134.0
2025-03-13 14:40:00,39.71,39.77,39.69,39.73,566090.0,39.4817,39.5414,39.4618,39.5016,566090.0
2025-03-13 14:50:00,39.73,39.75,39.66,39.75,815082.0,39.5016,39.5215,39.432,39.5215,815082.0
2025-03-13 15:00:00,39.75,39.79,39.67,39.68,778906.0,39.5215,39.5613,39.442,39.4519,778906.0
2025-03-13 15:10:00,39.68,39.77,39.66,39.74,720575.0,39.4519,39.5414,39.432,39.5116,720575.0
2025-03-13 15:20:00,39.73,39.75,39.61,39.67,800084.0,39.5016,39.5215,39.3823,39.442,800084.0
2025-03-13 15:30:00,39.68,39.73,39.61,39.62,948859.0,39.4519,39.5016,39.3823,39.3922,948859.0
2025-03-13 15:40:00,39.62,39.71,39.6,39.64,921110.0,39.3922,39.4817,39.3724,39.4121,921110.0
2025-03-13 15:50:00,39.63,39.69,39.6,39.68,2758383.0,39.4022,39.4618,39.3724,39.4519,2758383.0
2025-03-14 09:30:00,40.26,40.4,40.17,40.32,2036749.0,40.0286,40.1678,39.9391,40.0882,2036749.0
2025-03-14 09:40:00,40.33,40.52,40.29,40.45,956781.0,40.0982,40.2871,40.0584,40.2175,956781.0
2025-03-14 09:50:00,40.44,40.62,40.37,40.55,1033178.0,40.2075,40.3865,40.1379,40.3169,1033178.0
2025-03-14 10:00:00,40.55,40.55,40.3,40.48,1363695.0,40.3169,40.3169,40.0683,40.2473,1363695.0
2025-03-14 10:10:00,40.49,40.53,40.4,40.51,568487.0,40.2572,40.297,40.1678,40.2771,568487.0
2025-03-14 10:20:00,40.5,40.62,40.43,40.62,852009.0,40.2672,40.3865,40.1976,40.3865,852009.0
2025-03-14 10:30:00,40.61,40.73,40.6,40.68,973239.0,40.3766,40.4959,40.3666,40.4462,973239.0
2025-03-14 10:40:00,40.69,40.73,40.58,40.62,733784.0,40.4561,40.4959,40.3467,40.3865,733784.0
2025-03-14 10:50:00,40.62,40.71,40.56,40.71,654468.0,40.3865,40.476,40.3268,40.476,654468.0
2025-03-14 11:00:00,40.71,40.77,40.65,40.71,828772.0,40.476,40.5356,40.4163,40.476,828772.0
2025-03-14 11:10:00,40.71,40.84,40.7,40.76,553407.0,40.476,40.6052,40.466,40.5257,553407.0
2025-03-14 11:20:00,40.76,40.87,40.76,40.82,571836.0,40.5257,40.6351,40.5257,40.5854,571836.0
2025-03-14 11:30:00,40.83,40.9,40.82,40.89,620006.0,40.5953,40.6649,40.5854,40.6549,620006.0
2025-03-14 11:40:00,40.89,40.97,40.85,40.88,637941.0,40.6549,40.7345,40.6152,40.645,637941.0
2025-03-14 11:50:00,40.88,40.91,40.78,40.91,490000.0,40.645,40.6748,40.5456,40.6748,490000.0
2025-03-14 12:00:00,40.91,40.92,40.77,40.79,615127.0,40.6748,40.6848,40.5356,40.5555,615127.0
2025-03-14 12:10:00,40.79,40.83,40.7,40.75,516583.0,40.5555,40.5953,40.466,40.5158,516583.0
2025-03-14 12:20:00,40.75,40.82,40.71,40.76,380642.0,40.5158,40.5854,40.476,40.5257,380642.0
2025-03-14 12:30:00,40.75,40.86,40.74,40.78,449480.0,40.5158,40.6251,40.5058,40.5456,449480.0
2025-03-14 12:40:00,40.78,40.91,40.78,40.9,357379.0,40.5456,40.6748,40.5456,40.6649,357379.0
2025-03-14 12:50:00,40.91,40.96,40.88,40.93,550106.0,40.6748,40.7245,40.645,40.6947,550106.0
2025-03-14 13:00:00,40.93,41.01,40.92,40.97,556282.0,40.6947,40.7743,40.6848,40.7345,556282.0
2025-03-14 13:10:00,40.97,40.98,40.87,40.9,682744.0,40.7345,40.7444,40.6351,40.6649,682744.0
2025-03-14 13:20:00,40.89,40.96,40.86,40.91,558458.0,40.6549,40.7245,40.6251,40.6748,558458.0
2025-03-14 13:30:00,40.91,40.95,40.82,40.88,439100.0,40.6748,40.7146,40.5854,40.645,439100.0
2025-03-14 13:40:00,40.89,40.89,40.77,40.78,709396.0,40.6549,40.6549,40.5356,40.5456,709396.0
2025-03-14 13:50:00,40.79,40.86,40.78,40.8,365604.0,40.5555,40.6251,40.5456,40.5655,365604.0
2025-03-14 14:00:00,40.81,40.91,40.8,40.9,395656.0,40.5754,40.6748,40.5655,40.6649,395656.0
2025-03-14 14:10:00,40.9,40.91,40.84,40.88,521142.0,40.6649,40.6748,40.6052,40.645,521142.0
2025-03-14 14:20:00,40.87,40.94,40.85,40.91,398965.0,40.6351,40.7047,40.6152,40.6748,398965.0
2025-03-14 14:30:00,40.92,41.0,40.92,40.98,381107.0,40.6848,40.7643,40.6848,40.7444,381107.0
2025-03-14 14:40:00,40.98,41.0,40.92,40.96,324326.0,40.7444,40.7643,40.6848,40.7245,324326.0
2025-03-14 14:50:00,40.96,40.97,40.88,40.93,532734.0,40.7245,40.7345,40.645,40.6947,532734.0
2025-03-14 15:00:00,40.92,41.0,40.91,40.98,434915.0,40.6848,40.7643,40.6748,40.7444,434915.0
2025-03-14 15:10:00,40.98,41.02,40.87,40.91,450694.0,40.7444,40.7842,40.6351,40.6748,450694.0
2025-03-14 15:20:00,40.91,40.95,40.85,40.87,667191.0,40.6748,40.7146,40.6152,40.6351,667191.0
2025-03-14 15:30:00,40.87,40.9,40.86,40.89,695446.0,40.6351,40.6649,40.6251,40.6549,695446.0
2025-03-14 15:40:00,40.89,40.9,40.8,40.88,938055.0,40.6549,40.6649,40.5655,40.645,938055.0
2025-03-14 15:50:00,40.88,40.99,40.8,40.87,2202718.0,40.645,40.7544,40.5655,40.6351,2202718.0
2025-03-17 09:30:00,40.88,40.98,40.59,40.91,1727634.0,40.645,40.7444,40.3567,40.6748,1727634.0
2025-03-17 09:40:00,40.91,41.01,40.89,40.96,1236361.0,40.6748,40.7743,40.6549,40.7245,1236361.0
2025-03-17 09:50:00,40.96,41.08,40.92,41.02,965120.0,40.7245,40.8439,40.6848,40.7842,965120.0
2025-03-17 10:00:00,41.02,41.08,40.93,40.97,630728.0,40.7842,40.8439,40.6947,40.7345,630728.0
2025-03-17 10:10:00,40.96,41.08,40.96,41.04,607620.0,40.7245,40.8439,40.7245,40.8041,607620.0
2025-03-17 10:20:00,41.04,41.08,40.88,40.88,813539.0,40.8041,40.8439,40.645,40.645,813539.0
2025-03-17 10:30:00,40.88,41.04,40.86,41.02,635412.0,40.645,40.8041,40.6251,40.7842,635412.0
2025-03-17 10:40:00,41.03,41.09,41.01,41.05,480928.0,40.7941,40.8538,40.7743,40.814,480928.0
2025-03-17 10:50:00,41.05,41.06,40.98,41.02,402245.0,40.814,40.824,40.7444,40.7842,402245.0
2025-03-17 11:00:00,41.02,41.09,40.98,41.05,577962.0,40.7842,40.8538,40.7444,40.814,577962.0
2025-03-17 11:10:00,41.05,41.15,41.02,41.14,472781.0,40.814,40.9135,40.7842,40.9035,472781.0
2025-03-17 11:20:00,41.14,41.25,41.12,41.2,479121.0,40.9035,41.0129,40.8836,40.9632,479121.0
2025-03-17 11:30:00,41.2,41.23,41.1,41.11,501789.0,40.9632,40.993,40.8637,40.8737,501789.0
2025-03-17 11:40:00,41.12,41.21,41.1,41.19,396190.0,40.8836,40.9731,40.8637,40.9532,396190.0
2025-03-17 11:50:00,41.19,41.28,41.17,41.23,428389.0,40.9532,41.0427,40.9333,40.993,428389.0
2025-03-17 12:00:00,41.24,41.34,41.2,41.34,369162.0,41.0029,41.1024,40.9632,41.1024,369162.0
2025-03-17 12:10:00,41.34,41.36,41.29,41.33,547207.0,41.1024,41.1222,41.0526,41.0924,547207.0
2025-03-17 12:20:00,41.34,41.36,41.3,41.32,412904.0,41.1024,41.1222,41.0626,41.0825,412904.0
2025-03-17 12:30:00,41.33,41.38,41.28,41.34,553170.0,41.0924,41.1421,41.0427,41.1024,553170.0
2025-03-17 12:40:00,41.34,41.35,41.27,41.34,449681.0,41.1024,41.1123,41.0328,41.1024,449681.0
2025-03-17 12:50:00,41.34,41.41,41.32,41.41,396843.0,41.1024,41.172,41.0825,41.172,396843.0
2025-03-17 13:00:00,41.41,41.43,41.34,41.43,448841.0,41.172,41.1918,41.1024,41.1918,448841.0
2025-03-17 13:10:00,41.43,41.47,41.39,41.41,384035.0,41.1918,41.2316,41.1521,41.172,384035.0
2025-03-17 13:20:00,41.41,41.45,41.39,41.43,390445.0,41.172,41.2117,41.1521,41.1918,390445.0
2025-03-17 13:30:00,41.43,41.52,41.42,41.5,438478.0,41.1918,41.2813,41.1819,41.2614,438478.0
2025-03-17 13:40:00,41.5,41.52,41.37,41.38,510553.0,41.2614,41.2813,41.1322,41.1421,510553.0
2025-03-17 13:50:00,41.38,41.51,41.38,41.48,657562.0,41.1421,41.2714,41.1421,41.2416,657562.0
2025-03-17 14:00:00,41.48,41.55,41.45,41.54,431114.0,41.2416,41.3112,41.2117,41.3012,431114.0
2025-03-17 14:10:00,41.54,41.58,41.49,41.5,568932.0,41.3012,41.341,41.2515,41.2614,568932.0
2025-03-17 14:20:00,41.49,41.56,41.46,41.55,450826.0,41.2515,41.3211,41.2217,41.3112,450826.0
2025-03-17 14:30:00,41.55,41.63,41.54,41.55,577559.0,41.3112,41.3907,41.3012,41.3112,577559.0
2025-03-17 14:40:00,41.55,41.65,41.53,41.64,400755.0,41.3112,41.4106,41.2913,41.4006,400755.0
2025-03-17 14:50:00,41.64,41.66,41.62,41.64,498942.0,41.4006,41.4205,41.3808,41.4006,498942.0
2025-03-17 15:00:00,41.63,41.69,41.62,41.66,479398.0,41.3907,41.4503,41.3808,41.4205,479398.0
2025-03-17 15:10:00,41.66,41.68,41.6,41.65,514959.0,41.4205,41.4404,41.3609,41.4106,514959.0
2025-03-17 15:20:00,41.66,41.75,41.65,41.73,649047.0,41.4205,41.51,41.4106,41.4901,649047.0
2025-03-17 15:30:00,41.73,41.77,41.65,41.66,1063965.0,41.4901,41.5299,41.4106,41.4205,1063965.0
2025-03-17 15:40:00,41.66,41.69,41.55,41.57,1063635.0,41.4205,41.4503,41.3112,41.331,1063635.0
2025-03-17 15:50:00,41.57,41.57,41.43,41.45,3825516.0,41.331,41.331,41.1918,41.2117,3825516.0
2025-03-18 09:30:00,41.72,41.83,41.46,41.55,2085113.0,41.4802,41.5895,41.2217,41.3112,2085113.0
2025-03-18 09:40:00,41.55,41.59,41.47,41.53,929474.0,41.3112,41.3509,41.2316,41.2913,929474.0
2025-03-18 09:50:00,41.53,41.56,41.3,41.35,957974.0,41.2913,41.3211,41.0626,41.1123,957974.0
2025-03-18 10:00:00,41.34,41.46,41.29,41.43,740488.0,41.1024,41.2217,41.0526,41.1918,740488.0
2025-03-18 10:10:00,41.43,41.53,41.39,41.5,662429.0,41.1918,41.2913,41.1521,41.2614,662429.0
2025-03-18 10:20:00,41.5,41.57,41.47,41.53,585451.0,41.2614,41.331,41.2316,41.2913,585451.0
2025-03-18 10:30:00,41.52,41.66,41.5,41.66,790169.0,41.2813,41.4205,41.2614,41.4205,790169.0
2025-03-18 10:40:00,41.66,41.66,41.51,41.61,1320101.0,41.4205,41.4205,41.2714,41.3708,1320101.0
2025-03-18 10:50:00,41.62,41.68,41.51,41.52,1165941.0,41.3808,41.4404,41.2714,41.2813,1165941.0
2025-03-18 11:00:00,41.52,41.58,41.46,41.52,961712.0,41.2813,41.341,41.2217,41.2813,961712.0
2025-03-18 11:10:00,41.52,41.63,41.5,41.61,616564.0,41.2813,41.3907,41.2614,41.3708,616564.0
2025-03-18 11:20:00,41.61,41.61,41.52,41.53,515363.0,41.3708,41.3708,41.2813,41.2913,515363.0
2025-03-18 11:30:00,41.53,41.57,41.49,41.54,581247.0,41.2913,41.331,41.2515,41.3012,581247.0
2025-03-18 11:40:00,41.54,41.56,41.49,41.49,468009.0,41.3012,41.3211,41.2515,41.2515,468009.0
2025-03-18 11:50:00,41.49,41.51,41.43,41.47,527237.0,41.2515,41.2714,41.1918,41.2316,527237.0
2025-03-18 12:00:00,41.46,41.53,41.44,41.52,545523.0,41.2217,41.2913,41.2018,41.2813,545523.0
2025-03-18 12:10:00,41.52,41.6,41.52,41.54,528904.0,41.2813,41.3609,41.2813,41.3012,528904.0
2025-03-18 12:20:00,41.53,41.58,41.51,41.58,518241.0,41.2913,41.341,41.2714,41.341,518241.0
2025-03-18 12:30:00,41.57,41.61,41.5,41.54,516846.0,41.331,41.3708,41.2614,41.3012,516846.0
2025-03-18 12:40:00,41.53,41.57,41.43,41.44,516342.0,41.2913,41.331,41.1918,41.2018,516342.0
2025-03-18 12:50:00,41.45,41.53,41.41,41.51,564801.0,41.2117,41.2913,41.172,41.2714,564801.0
2025-03-18 13:00:00,41.51,41.53,41.39,41.41,524725.0,41.2714,41.2913,41.1521,41.172,524725.0
2025-03-18 13:10:00,41.41,41.5,41.39,41.43,644797.0,41.172,41.2614,41.1521,41.1918,644797.0
2025-03-18 13:20:00,41.44,41.53,41.39,41.48,463025.0,41.2018,41.2913,41.1521,41.2416,463025.0
2025-03-18 13:30:00,41.48,41.61,41.45,41.61,371152.0,41.2416,41.3708,41.2117,41.3708,371152.0
2025-03-18 13:40:00,41.6,41.65,41.56,41.62,458844.0,41.3609,41.4106,41.3211,41.3808,458844.0
2025-03-18 13:50:00,41.62,41.63,41.54,41.55,330762.0,41.3808,41.3907,41.3012,41.3112,330762.0
2025-03-18 14:00:00,41.55,41.56,41.47,41.51,508129.0,41.3112,41.3211,41.2316,41.2714,508129.0
2025-03-18 14:10:00,41.51,41.58,41.47,41.58,388842.0,41.2714,41.341,41.2316,41.341,388842.0
2025-03-18 14:20:00,41.58,41.67,41.56,41.56,461560.0,41.341,41.4305,41.3211,41.3211,461560.0
2025-03-18 14:30:00,41.57,41.61,41.56,41.58,480822.0,41.331,41.3708,41.3211,41.341,480822.0
2025-03-18 14:40:00,41.58,41.64,41.53,41.61,472881.0,41.341,41.4006,41.2913,41.3708,472881.0
2025-03-18 14:50:00,41.61,41.65,41.58,41.64,883540.0,41.3708,41.4106,41.341,41.4006,883540.0
2025-03-18 15:00:00,41.64,41.69,41.6,41.66,517461.0,41.4006,41.4503,41.3609,41.4205,517461.0
2025-03-18 15:10:00,41.66,41.76,41.65,41.73,584779.0,41.4205,41.5199,41.4106,41.4901,584779.0
2025-03-18 15:20:00,41.74,41.74,41.66,41.72,527499.0,41.5001,41.5001,41.4205,41.4802,527499.0
2025-03-18 15:30:00,41.72,41.73,41.61,41.73,709574.0,41.4802,41.4901,41.3708,41.4901,709574.0
2025-03-18 15:40:00,41.73,41.75,41.49,41.52,1100254.0,41.4901,41.51,41.2515,41.2813,1100254.0
2025-03-18 15:50:00,41.52,41.67,41.52,41.66,2194404.0,41.2813,41.4305,41.2813,41.4205,2194404.0
2025-03-19 09:30:00,41.72,41.72,41.3,41.46,2122978.0,41.4802,41.4802,41.0626,41.2217,2122978.0
2025-03-19 09:40:00,41.46,41.66,41.36,41.61,1440112.0,41.2217,41.4205,41.1222,41.3708,1440112.0
2025-03-19 09:50:00,41.61,41.63,41.54,41.58,742866.0,41.3708,41.3907,41.3012,41.341,742866.0
2025-03-19 10:00:00,41.58,41.61,41.49,41.55,819984.0,41.341,41.3708,41.2515,41.3112,819984.0
2025-03-19 10:10:00,41.56,41.68,41.52,41.66,879068.0,41.3211,41.4404,41.2813,41.4205,879068.0
2025-03-19 10:20:00,41.66,41.7,41.63,41.66,545561.0,41.4205,41.4603,41.3907,41.4205,545561.0
2025-03-19 10:30:00,41.66,41.78,41.65,41.67,415958.0,41.4205,41.5398,41.4106,41.4305,415958.0
2025-03-19 10:40:00,41.67,41.68,41.6,41.65,337135.0,41.4305,41.4404,41.3609,41.4106,337135.0
2025-03-19 10:50:00,41.65,41.65,41.58,41.63,563161.0,41.4106,41.4106,41.341,41.3907,563161.0
2025-03-19 11:00:00,41.63,41.72,41.62,41.71,517421.0,41.3907,41.4802,41.3808,41.4702,517421.0
2025-03-19 11:10:00,41.71,41.77,41.68,41.7,350772.0,41.4702,41.5299,41.4404,41.4603,350772.0
2025-03-19 11:20:00,41.7,41.75,41.69,41.72,326019.0,41.4603,41.51,41.4503,41.4802,326019.0
2025-03-19 11:30:00,41.73,41.89,41.72,41.89,652599.0,41.4901,41.6492,41.4802,41.6492,652599.0
2025-03-19 11:40:00,41.89,41.97,41.83,41.96,679535.0,41.6492,41.7287,41.5895,41.7188,679535.0
2025-03-19 11:50:00,41.96,42.05,41.96,41.99,652097.0,41.7188,41.8083,41.7188,41.7486,652097.0
2025-03-19 12:00:00,41.99,42.05,41.97,42.02,389209.0,41.7486,41.8083,41.7287,41.7785,389209.0
2025-03-19 12:10:00,42.02,42.07,42.0,42.05,527208.0,41.7785,41.8282,41.7586,41.8083,527208.0
2025-03-19 12:20:00,42.05,42.06,42.0,42.06,470573.0,41.8083,41.8182,41.7586,41.8182,470573.0
2025-03-19 12:30:00,42.05,42.07,41.96,42.0,459620.0,41.8083,41.8282,41.7188,41.7586,459620.0
2025-03-19 12:40:00,41.99,42.08,41.98,42.02,617836.0,41.7486,41.8381,41.7387,41.7785,617836.0
2025-03-19 12:50:00,42.02,42.06,41.94,41.96,585629.0,41.7785,41.8182,41.6989,41.7188,585629.0
2025-03-19 13:00:00,41.97,42.01,41.91,41.95,507149.0,41.7287,41.7685,41.6691,41.7089,507149.0
2025-03-19 13:10:00,41.95,41.95,41.91,41.92,375513.0,41.7089,41.7089,41.6691,41.679,375513.0
2025-03-19 13:20:00,41.93,41.94,41.85,41.9,359105.0,41.689,41.6989,41.6094,41.6591,359105.0
2025-03-19 13:30:00,41.9,42.0,41.89,41.99,423480.0,41.6591,41.7586,41.6492,41.7486,423480.0
2025-03-19 13:40:00,41.99,41.99,41.88,41.91,431829.0,41.7486,41.7486,41.6393,41.6691,431829.0
2025-03-19 13:50:00,41.91,41.95,41.89,41.9,348453.0,41.6691,41.7089,41.6492,41.6591,348453.0
2025-03-19 14:00:00,41.89,42.16,41.82,42.12,1385617.0,41.6492,41.9176,41.5796,41.8779,1385617.0
2025-03-19 14:10:00,42.13,42.25,42.12,42.21,823389.0,41.8878,42.0071,41.8779,41.9674,823389.0
2025-03-19 14:20:00,42.21,42.23,42.15,42.17,509575.0,41.9674,41.9872,41.9077,41.9276,509575.0
2025-03-19 14:30:00,42.17,42.33,42.16,42.27,738437.0,41.9276,42.0867,41.9176,42.027,738437.0
2025-03-19 14:40:00,42.27,42.38,42.22,42.35,886931.0,42.027,42.1364,41.9773,42.1066,886931.0
2025-03-19 14:50:00,42.36,42.53,42.33,42.51,778973.0,42.1165,42.2855,42.0867,42.2656,778973.0
2025-03-19 15:00:00,42.51,42.66,42.48,42.65,907052.0,42.2656,42.4148,42.2358,42.4048,907052.0
2025-03-19 15:10:00,42.65,42.7,42.56,42.57,788372.0,42.4048,42.4545,42.3153,42.3253,788372.0
2025-03-19 15:20:00,42.58,42.59,42.25,42.33,976091.0,42.3352,42.3452,42.0071,42.0867,976091.0
2025-03-19 15:30:00,42.33,42.45,42.33,42.43,976773.0,42.0867,42.206,42.0867,42.1861,976773.0
2025-03-19 15:40:00,42.44,42.49,42.41,42.43,1122833.0,42.196,42.2458,42.1662,42.1861,1122833.0
2025-03-19 15:50:00,42.44,42.44,42.19,42.22,3524255.0,42.196,42.196,41.9475,41.9773,3524255.0
2025-03-20 09:30:00,41.76,42.01,41.65,41.98,2310213.0,41.5199,41.7685,41.4106,41.7387,2310213.0
2025-03-20 09:40:00,41.98,42.17,41.91,42.07,837907.0,41.7387,41.9276,41.6691,41.8282,837907.0
2025-03-20 09:50:00,42.07,42.25,42.03,42.23,525407.0,41.8282,42.0071,41.7884,41.9872,525407.0
2025-03-20 10:00:00,42.23,42.55,42.22,42.55,974745.0,41.9872,42.3054,41.9773,42.3054,974745.0
2025-03-20 10:10:00,42.55,42.57,42.4,42.51,1021305.0,42.3054,42.3253,42.1563,42.2656,1021305.0
2025-03-20 10:20:00,42.51,42.69,42.48,42.58,777381.0,42.2656,42.4446,42.2358,42.3352,777381.0
2025-03-20 10:30:00,42.58,42.67,42.53,42.59,770407.0,42.3352,42.4247,42.2855,42.3452,770407.0
2025-03-20 10:40:00,42.59,42.68,42.56,42.64,544080.0,42.3452,42.4347,42.3153,42.3949,544080.0
2025-03-20 10:50:00,42.64,42.66,42.55,42.61,744578.0,42.3949,42.4148,42.3054,42.3651,744578.0
2025-03-20 11:00:00,42.62,42.7,42.55,42.66,693606.0,42.375,42.4545,42.3054,42.4148,693606.0
2025-03-20 11:10:00,42.66,42.72,42.63,42.66,442098.0,42.4148,42.4744,42.3849,42.4148,442098.0
2025-03-20 11:20:00,42.66,42.7,42.63,42.64,393106.0,42.4148,42.4545,42.3849,42.3949,393106.0
2025-03-20 11:30:00,42.63,42.64,42.52,42.58,524305.0,42.3849,42.3949,42.2756,42.3352,524305.0
2025-03-20 11:40:00,42.58,42.68,42.58,42.66,354804.0,42.3352,42.4347,42.3352,42.4148,354804.0
2025-03-20 11:50:00,42.66,42.67,42.53,42.55,634560.0,42.4148,42.4247,42.2855,42.3054,634560.0
2025-03-20 12:00:00,42.55,42.64,42.5,42.52,630028.0,42.3054,42.3949,42.2557,42.2756,630028.0
2025-03-20 12:10:00,42.52,42.6,42.51,42.55,441632.0,42.2756,42.3551,42.2656,42.3054,441632.0
2025-03-20 12:20:00,42.55,42.57,42.46,42.52,489325.0,42.3054,42.3253,42.2159,42.2756,489325.0
2025-03-20 12:30:00,42.52,42.55,42.42,42.48,453490.0,42.2756,42.3054,42.1762,42.2358,453490.0
2025-03-20 12:40:00,42.48,42.52,42.4,42.41,537374.0,42.2358,42.2756,42.1563,42.1662,537374.0
2025-03-20 12:50:00,42.41,42.51,42.4,42.46,397385.0,42.1662,42.2656,42.1563,42.2159,397385.0
2025-03-20 13:00:00,42.46,42.55,42.43,42.55,389526.0,42.2159,42.3054,42.1861,42.3054,389526.0
2025-03-20 13:10:00,42.54,42.56,42.48,42.51,354311.0,42.2955,42.3153,42.2358,42.2656,354311.0
2025-03-20 13:20:00,42.52,42.52,42.3,42.34,730468.0,42.2756,42.2756,42.0568,42.0966,730468.0
2025-03-20 13:30:00,42.34,42.46,42.33,42.45,439383.0,42.0966,42.2159,42.0867,42.206,439383.0
2025-03-20 13:40:00,42.45,42.54,42.42,42.46,508018.0,42.206,42.2955,42.1762,42.2159,508018.0
2025-03-20 13:50:00,42.47,42.48,42.37,42.45,424633.0,42.2259,42.2358,42.1264,42.206,424633.0
2025-03-20 14:00:00,42.45,42.49,42.41,42.43,461971.0,42.206,42.2458,42.1662,42.1861,461971.0
2025-03-20 14:10:00,42.44,42.53,42.43,42.51,324507.0,42.196,42.2855,42.1861,42.2656,324507.0
2025-03-20 14:20:00,42.51,42.51,42.41,42.42,412718.0,42.2656,42.2656,42.1662,42.1762,412718.0
2025-03-20 14:30:00,42.41,42.5,42.37,42.48,656599.0,42.1662,42.2557,42.1264,42.2358,656599.0
2025-03-20 14:40:00,42.48,42.53,42.44,42.52,453689.0,42.2358,42.2855,42.196,42.2756,453689.0
2025-03-20 14:50:00,42.52,42.6,42.45,42.48,404012.0,42.2756,42.3551,42.206,42.2358,404012.0
2025-03-20 15:00:00,42.47,42.57,42.47,42.51,437710.0,42.2259,42.3253,42.2259,42.2656,437710.0
2025-03-20 15:10:00,42.51,42.61,42.5,42.56,523756.0,42.2656,42.3651,42.2557,42.3153,523756.0
2025-03-20 15:20:00,42.57,42.61,42.44,42.46,550226.0,42.3253,42.3651,42.196,42.2159,550226.0
2025-03-20 15:30:00,42.46,42.52,42.36,42.5,2019932.0,42.2159,42.2756,42.1165,42.2557,2019932.0
2025-03-20 15:40:00,42.5,42.57,42.44,42.48,774969.0,42.2557,42.3253,42.196,42.2358,774969.0
2025-03-20 15:50:00,42.48,42.51,42.38,42.5,4005200.0,42.2358,42.2656,42.1364,42.2557,4005200.0
2025-03-21 09:30:00,42.16,42.43,41.95,42.31,7021304.0,41.9176,42.1861,41.7089,42.0668,7021304.0
2025-03-21 09:40:00,42.32,42.37,42.17,42.22,724505.0,42.0767,42.1264,41.9276,41.9773,724505.0
2025-03-21 09:50:00,42.22,42.24,42.04,42.09,548656.0,41.9773,41.9972,41.7983,41.848,548656.0
2025-03-21 10:00:00,42.1,42.11,41.94,41.97,632966.0,41.858,41.8679,41.6989,41.7287,632966.0
2025-03-21 10:10:00,41.96,42.05,41.89,42.04,626866.0,41.7188,41.8083,41.6492,41.7983,626866.0
2025-03-21 10:20:00,42.04,42.14,42.0,42.08,622052.0,41.7983,41.8978,41.7586,41.8381,622052.0
2025-03-21 10:30:00,42.07,42.13,42.04,42.08,471240.0,41.8282,41.8878,41.7983,41.8381,471240.0
2025-03-21 10:40:00,42.07,42.2,42.04,42.19,638306.0,41.8282,41.9574,41.7983,41.9475,638306.0
2025-03-21 10:50:00,42.19,42.24,42.17,42.23,486992.0,41.9475,41.9972,41.9276,41.9872,486992.0
2025-03-21 11:00:00,42.23,42.32,42.21,42.32,576141.0,41.9872,42.0767,41.9674,42.0767,576141.0
2025-03-21 11:10:00,42.32,42.4,42.24,42.3,639256.0,42.0767,42.1563,41.9972,42.0568,639256.0
2025-03-21 11:20:00,42.29,42.33,42.24,42.25,647158.0,42.0469,42.0867,41.9972,42.0071,647158.0
2025-03-21 11:30:00,42.24,42.31,42.21,42.25,386975.0,41.9972,42.0668,41.9674,42.0071,386975.0
2025-03-21 11:40:00,42.25,42.26,42.14,42.17,466146.0,42.0071,42.0171,41.8978,41.9276,466146.0
2025-03-21 11:50:00,42.17,42.18,42.09,42.15,376398.0,41.9276,41.9375,41.848,41.9077,376398.0
2025-03-21 12:00:00,42.16,42.29,42.13,42.27,535577.0,41.9176,42.0469,41.8878,42.027,535577.0
2025-03-21 12:10:00,42.27,42.41,42.27,42.41,458535.0,42.027,42.1662,42.027,42.1662,458535.0
2025-03-21 12:20:00,42.4,42.46,42.36,42.41,950732.0,42.1563,42.2159,42.1165,42.1662,950732.0
2025-03-21 12:30:00,42.41,42.42,42.34,42.4,314744.0,42.1662,42.1762,42.0966,42.1563,314744.0
2025-03-21 12:40:00,42.4,42.47,42.35,42.46,335615.0,42.1563,42.2259,42.1066,42.2159,335615.0
2025-03-21 12:50:00,42.46,42.55,42.43,42.52,715952.0,42.2159,42.3054,42.1861,42.2756,715952.0
2025-03-21 13:00:00,42.52,42.56,42.49,42.54,370341.0,42.2756,42.3153,42.2458,42.2955,370341.0
2025-03-21 13:10:00,42.55,42.55,42.48,42.51,313971.0,42.3054,42.3054,42.2358,42.2656,313971.0
2025-03-21 13:20:00,42.5,42.55,42.48,42.5,319161.0,42.2557,42.3054,42.2358,42.2557,319161.0
2025-03-21 13:30:00,42.5,42.52,42.45,42.51,326719.0,42.2557,42.2756,42.206,42.2656,326719.0
2025-03-21 13:40:00,42.52,42.63,42.5,42.62,355599.0,42.2756,42.3849,42.2557,42.375,355599.0
2025-03-21 13:50:00,42.63,42.66,42.57,42.58,432214.0,42.3849,42.4148,42.3253,42.3352,432214.0
2025-03-21 14:00:00,42.58,42.59,42.51,42.55,352022.0,42.3352,42.3452,42.2656,42.3054,352022.0
2025-03-21 14:10:00,42.54,42.6,42.52,42.57,322336.0,42.2955,42.3551,42.2756,42.3253,322336.0
2025-03-21 14:20:00,42.58,42.6,42.44,42.45,516771.0,42.3352,42.3551,42.196,42.206,516771.0
2025-03-21 14:30:00,42.45,42.59,42.44,42.57,556108.0,42.206,42.3452,42.196,42.3253,556108.0
2025-03-21 14:40:00,42.56,42.58,42.47,42.51,366694.0,42.3153,42.3352,42.2259,42.2656,366694.0
2025-03-21 14:50:00,42.51,42.52,42.47,42.48,339170.0,42.2656,42.2756,42.2259,42.2358,339170.0
2025-03-21 15:00:00,42.48,42.49,42.4,42.46,606470.0,42.2358,42.2458,42.1563,42.2159,606470.0
2025-03-21 15:10:00,42.46,42.5,42.44,42.47,543367.0,42.2159,42.2557,42.196,42.2259,543367.0
2025-03-21 15:20:00,42.47,42.51,42.4,42.47,582601.0,42.2259,42.2656,42.1563,42.2259,582601.0
2025-03-21 15:30:00,42.46,42.56,42.37,42.52,940265.0,42.2159,42.3153,42.1264,42.2756,940265.0
2025-03-21 15:40:00,42.51,42.55,42.42,42.51,1050047.0,42.2656,42.3054,42.1762,42.2656,1050047.0
2025-03-21 15:50:00,42.51,42.53,42.37,42.46,2895354.0,42.2656,42.2855,42.1264,42.2159,2895354.0
2025-03-24 09:30:00,42.93,43.06,42.83,42.96,2118402.0,42.6832,42.8125,42.5838,42.713,2118402.0
2025-03-24 09:40:00,42.96,43.11,42.88,43.06,1078421.0,42.713,42.8622,42.6335,42.8125,1078421.0
2025-03-24 09:50:00,43.06,43.14,43.05,43.13,706268.0,42.8125,42.892,42.8025,42.8821,706268.0
2025-03-24 10:00:00,43.13,43.13,42.95,43.05,610889.0,42.8821,42.8821,42.7031,42.8025,610889.0
2025-03-24 10:10:00,43.04,43.11,43.03,43.04,319302.0,42.7926,42.8622,42.7826,42.7926,319302.0
2025-03-24 10:20:00,43.04,43.14,43.03,43.11,579838.0,42.7926,42.892,42.7826,42.8622,579838.0
2025-03-24 10:30:00,43.11,43.12,42.97,43.0,463188.0,42.8622,42.8721,42.723,42.7528,463188.0
2025-03-24 10:40:00,43.0,43.02,42.86,42.97,491508.0,42.7528,42.7727,42.6136,42.723,491508.0
2025-03-24 10:50:00,42.97,43.0,42.88,42.91,655535.0,42.723,42.7528,42.6335,42.6633,655535.0
2025-03-24 11:00:00,42.91,42.95,42.86,42.92,492072.0,42.6633,42.7031,42.6136,42.6733,492072.0
2025-03-24 11:10:00,42.92,42.99,42.91,42.96,402455.0,42.6733,42.7429,42.6633,42.713,402455.0
2025-03-24 11:20:00,42.97,43.0,42.93,42.99,474634.0,42.723,42.7528,42.6832,42.7429,474634.0
2025-03-24 11:30:00,43.0,43.0,42.93,42.95,227235.0,42.7528,42.7528,42.6832,42.7031,227235.0
2025-03-24 11:40:00,42.96,43.0,42.91,42.93,374539.0,42.713,42.7528,42.6633,42.6832,374539.0
2025-03-24 11:50:00,42.93,43.0,42.92,42.95,367771.0,42.6832,42.7528,42.6733,42.7031,367771.0
2025-03-24 12:00:00,42.95,43.02,42.93,42.98,288891.0,42.7031,42.7727,42.6832,42.7329,288891.0
2025-03-24 12:10:00,42.98,43.0,42.86,42.86,367158.0,42.7329,42.7528,42.6136,42.6136,367158.0
2025-03-24 12:20:00,42.87,42.9,42.78,42.84,421813.0,42.6236,42.6534,42.5341,42.5937,421813.0
2025-03-24 12:30:00,42.84,42.87,42.8,42.81,205701.0,42.5937,42.6236,42.554,42.5639,205701.0
2025-03-24 12:40:00,42.81,42.86,42.79,42.8,250416.0,42.5639,42.6136,42.544,42.554,250416.0
2025-03-24 12:50:00,42.8,42.86,42.8,42.83,406481.0,42.554,42.6136,42.554,42.5838,406481.0
2025-03-24 13:00:00,42.83,42.9,42.81,42.87,344481.0,42.5838,42.6534,42.5639,42.6236,344481.0
2025-03-24 13:10:00,42.87,42.88,42.8,42.83,406476.0,42.6236,42.6335,42.554,42.5838,406476.0
2025-03-24 13:20:00,42.83,42.83,42.79,42.81,319200.0,42.5838,42.5838,42.544,42.5639,319200.0
2025-03-24 13:30:00,42.82,42.87,42.82,42.87,434236.0,42.5739,42.6236,42.5739,42.6236,434236.0
2025-03-24 13:40:00,42.87,42.88,42.76,42.77,770473.0,42.6236,42.6335,42.5142,42.5241,770473.0
2025-03-24 13:50:00,42.76,42.82,42.75,42.8,623104.0,42.5142,42.5739,42.5043,42.554,623104.0
2025-03-24 14:00:00,42.8,42.84,42.75,42.83,371515.0,42.554,42.5937,42.5043,42.5838,371515.0
2025-03-24 14:10:00,42.83,42.87,42.8,42.84,406459.0,42.5838,42.6236,42.554,42.5937,406459.0
2025-03-24 14:20:00,42.84,42.88,42.81,42.87,329696.0,42.5937,42.6335,42.5639,42.6236,329696.0
2025-03-24 14:30:00,42.87,42.91,42.81,42.9,639441.0,42.6236,42.6633,42.5639,42.6534,639441.0
2025-03-24 14:40:00,42.91,42.99,42.87,42.94,664604.0,42.6633,42.7429,42.6236,42.6932,664604.0
2025-03-24 14:50:00,42.93,42.99,42.91,42.98,425513.0,42.6832,42.7429,42.6633,42.7329,425513.0
2025-03-24 15:00:00,42.98,43.08,42.96,43.05,432905.0,42.7329,42.8324,42.713,42.8025,432905.0
2025-03-24 15:10:00,43.04,43.09,43.02,43.07,424804.0,42.7926,42.8423,42.7727,42.8224,424804.0
2025-03-24 15:20:00,43.07,43.11,43.06,43.09,618265.0,42.8224,42.8622,42.8125,42.8423,618265.0
2025-03-24 15:30:00,43.09,43.1,43.03,43.09,437772.0,42.8423,42.8522,42.7826,42.8423,437772.0
2025-03-24 15:40:00,43.09,43.15,43.03,43.12,668494.0,42.8423,42.902,42.7826,42.8721,668494.0
2025-03-24 15:50:00,43.11,43.15,43.02,43.03,2026367.0,42.8622,42.902,42.7727,42.7826,2026367.0
2025-03-25 09:30:00,43.35,43.53,43.27,43.36,1430853.0,43.1008,43.2798,43.0213,43.1107,1430853.0
2025-03-25 09:40:00,43.35,43.35,43.19,43.21,431702.0,43.1008,43.1008,42.9417,42.9616,431702.0
2025-03-25 09:50:00,43.21,43.31,43.14,43.17,460174.0,42.9616,43.061,42.892,42.9218,460174.0
2025-03-25 10:00:00,43.17,43.24,43.04,43.15,585837.0,42.9218,42.9914,42.7926,42.902,585837.0
2025-03-25 10:10:00,43.15,43.23,43.12,43.21,377449.0,42.902,42.9815,42.8721,42.9616,377449.0
2025-03-25 10:20:00,43.2,43.29,43.13,43.19,639204.0,42.9517,43.0412,42.8821,42.9417,639204.0
2025-03-25 10:30:00,43.19,43.34,43.17,43.33,375548.0,42.9417,43.0909,42.9218,43.0809,375548.0
2025-03-25 10:40:00,43.33,43.33,43.23,43.24,310771.0,43.0809,43.0809,42.9815,42.9914,310771.0
2025-03-25 10:50:00,43.23,43.27,43.2,43.22,239726.0,42.9815,43.0213,42.9517,42.9716,239726.0
2025-03-25 11:00:00,43.22,43.31,43.2,43.3,292736.0,42.9716,43.061,42.9517,43.0511,292736.0
2025-03-25 11:10:00,43.3,43.32,43.28,43.3,256743.0,43.0511,43.071,43.0312,43.0511,256743.0
2025-03-25 11:20:00,43.3,43.35,43.28,43.29,352497.0,43.0511,43.1008,43.0312,43.0412,352497.0
2025-03-25 11:30:00,43.3,43.32,43.21,43.24,254724.0,43.0511,43.071,42.9616,42.9914,254724.0
2025-03-25 11:40:00,43.25,43.26,43.2,43.21,235614.0,43.0014,43.0113,42.9517,42.9616,235614.0
2025-03-25 11:50:00,43.22,43.23,43.16,43.19,225014.0,42.9716,42.9815,42.9119,42.9417,225014.0
2025-03-25 12:00:00,43.19,43.24,43.17,43.23,338401.0,42.9417,42.9914,42.9218,42.9815,338401.0
2025-03-25 12:10:00,43.23,43.25,43.2,43.22,386917.0,42.9815,43.0014,42.9517,42.9716,386917.0
2025-03-25 12:20:00,43.22,43.31,43.21,43.25,372605.0,42.9716,43.061,42.9616,43.0014,372605.0
2025-03-25 12:30:00,43.25,43.28,43.22,43.26,345519.0,43.0014,43.0312,42.9716,43.0113,345519.0
2025-03-25 12:40:00,43.26,43.31,43.25,43.27,387648.0,43.0113,43.061,43.0014,43.0213,387648.0
2025-03-25 12:50:00,43.27,43.28,43.24,43.25,151998.0,43.0213,43.0312,42.9914,43.0014,151998.0
2025-03-25 13:00:00,43.25,43.3,43.22,43.28,330641.0,43.0014,43.0511,42.9716,43.0312,330641.0
2025-03-25 13:10:00,43.28,43.29,43.23,43.24,166273.0,43.0312,43.0412,42.9815,42.9914,166273.0
2025-03-25 13:20:00,43.23,43.24,43.15,43.17,228327.0,42.9815,42.9914,42.902,42.9218,228327.0
2025-03-25 13:30:00,43.16,43.24,43.16,43.23,243273.0,42.9119,42.9914,42.9119,42.9815,243273.0
2025-03-25 13:40:00,43.23,43.27,43.19,43.2,183595.0,42.9815,43.0213,42.9417,42.9517,183595.0
2025-03-25 13:50:00,43.2,43.23,43.17,43.18,175749.0,42.9517,42.9815,42.9218,42.9318,175749.0
2025-03-25 14:00:00,43.18,43.22,43.17,43.22,287448.0,42.9318,42.9716,42.9218,42.9716,287448.0
2025-03-25 14:10:00,43.22,43.26,43.2,43.25,295282.0,42.9716,43.0113,42.9517,43.0014,295282.0
2025-03-25 14:20:00,43.25,43.27,43.21,43.22,208486.0,43.0014,43.0213,42.9616,42.9716,208486.0
2025-03-25 14:30:00,43.22,43.25,43.18,43.22,253423.0,42.9716,43.0014,42.9318,42.9716,253423.0
2025-03-25 14:40:00,43.22,43.22,43.15,43.16,223192.0,42.9716,42.9716,42.902,42.9119,223192.0
2025-03-25 14:50:00,43.16,43.2,43.14,43.15,218576.0,42.9119,42.9517,42.892,42.902,218576.0
2025-03-25 15:00:00,43.16,43.25,43.15,43.25,265841.0,42.9119,43.0014,42.902,43.0014,265841.0
2025-03-25 15:10:00,43.25,43.29,43.21,43.28,377716.0,43.0014,43.0412,42.9616,43.0312,377716.0
2025-03-25 15:20:00,43.28,43.3,43.26,43.29,291943.0,43.0312,43.0511,43.0113,43.0412,291943.0
2025-03-25 15:30:00,43.29,43.32,43.24,43.3,446070.0,43.0412,43.071,42.9914,43.0511,446070.0
2025-03-25 15:40:00,43.3,43.4,43.3,43.38,521223.0,43.0511,43.1505,43.0511,43.1306,521223.0
2025-03-25 15:50:00,43.37,43.38,43.25,43.28,2460748.0,43.1207,43.1306,43.0014,43.0312,2460748.0
2025-03-26 09:30:00,43.46,43.64,43.41,43.61,1353649.0,43.2102,43.3891,43.1605,43.3593,1353649.0
2025-03-26 09:40:00,43.6,43.7,43.56,43.63,825390.0,43.3494,43.4488,43.3096,43.3792,825390.0
2025-03-26 09:50:00,43.63,43.67,43.54,43.58,605320.0,43.3792,43.419,43.2897,43.3295,605320.0
2025-03-26 10:00:00,43.58,43.72,43.55,43.64,552042.0,43.3295,43.4687,43.2997,43.3891,552042.0
2025-03-26 10:10:00,43.64,43.7,43.6,43.61,277777.0,43.3891,43.4488,43.3494,43.3593,277777.0
2025-03-26 10:20:00,43.61,43.62,43.5,43.54,558377.0,43.3593,43.3693,43.2499,43.2897,558377.0
2025-03-26 10:30:00,43.54,43.56,43.51,43.55,409064.0,43.2897,43.3096,43.2599,43.2997,409064.0
2025-03-26 10:40:00,43.55,43.55,43.44,43.45,357328.0,43.2997,43.2997,43.1903,43.2002,357328.0
2025-03-26 10:50:00,43.45,43.53,43.45,43.48,473730.0,43.2002,43.2798,43.2002,43.2301,473730.0
2025-03-26 11:00:00,43.48,43.5,43.43,43.47,276401.0,43.2301,43.2499,43.1803,43.2201,276401.0
2025-03-26 11:10:00,43.48,43.48,43.28,43.33,788441.0,43.2301,43.2301,43.0312,43.0809,788441.0
2025-03-26 11:20:00,43.32,43.33,43.21,43.23,457976.0,43.071,43.0809,42.9616,42.9815,457976.0
2025-03-26 11:30:00,43.23,43.29,43.22,43.28,363785.0,42.9815,43.0412,42.9716,43.0312,363785.0
2025-03-26 11:40:00,43.27,43.31,43.14,43.16,476150.0,43.0213,43.061,42.892,42.9119,476150.0
2025-03-26 11:50:00,43.16,43.17,43.0,43.04,595020.0,42.9119,42.9218,42.7528,42.7926,595020.0
2025-03-26 12:00:00,43.04,43.09,43.01,43.04,576995.0,42.7926,42.8423,42.7628,42.7926,576995.0
2025-03-26 12:10:00,43.05,43.08,43.0,43.01,364336.0,42.8025,42.8324,42.7528,42.7628,364336.0
2025-03-26 12:20:00,43.01,43.08,42.98,43.07,490407.0,42.7628,42.8324,42.7329,42.8224,490407.0
2025-03-26 12:30:00,43.07,43.12,43.04,43.06,304938.0,42.8224,42.8721,42.7926,42.8125,304938.0
2025-03-26 12:40:00,43.07,43.09,43.03,43.08,248075.0,42.8224,42.8423,42.7826,42.8324,248075.0
2025-03-26 12:50:00,43.08,43.1,42.98,43.03,427682.0,42.8324,42.8522,42.7329,42.7826,427682.0
2025-03-26 13:00:00,43.03,43.08,43.01,43.06,349807.0,42.7826,42.8324,42.7628,42.8125,349807.0
2025-03-26 13:10:00,43.05,43.06,42.95,43.0,512845.0,42.8025,42.8125,42.7031,42.7528,512845.0
2025-03-26 13:20:00,42.99,43.03,42.97,43.0,384468.0,42.7429,42.7826,42.723,42.7528,384468.0
2025-03-26 13:30:00,42.99,42.99,42.89,42.93,431412.0,42.7429,42.7429,42.6435,42.6832,431412.0
2025-03-26 13:40:00,42.93,43.0,42.89,42.9,459592.0,42.6832,42.7528,42.6435,42.6534,459592.0
2025-03-26 13:50:00,42.9,42.93,42.85,42.86,387528.0,42.6534,42.6832,42.6037,42.6136,387528.0
2025-03-26 14:00:00,42.86,42.92,42.85,42.87,591414.0,42.6136,42.6733,42.6037,42.6236,591414.0
2025-03-26 14:10:00,42.87,42.97,42.87,42.93,412502.0,42.6236,42.723,42.6236,42.6832,412502.0
2025-03-26 14:20:00,42.92,42.96,42.9,42.94,213990.0,42.6733,42.713,42.6534,42.6932,213990.0
2025-03-26 14:30:00,42.93,42.96,42.89,42.91,191111.0,42.6832,42.713,42.6435,42.6633,191111.0
2025-03-26 14:40:00,42.92,42.93,42.74,42.79,427883.0,42.6733,42.6832,42.4943,42.544,427883.0
2025-03-26 14:50:00,42.79,42.81,42.73,42.74,329133.0,42.544,42.5639,42.4844,42.4943,329133.0
2025-03-26 15:00:00,42.75,42.83,42.74,42.79,376476.0,42.5043,42.5838,42.4943,42.544,376476.0
2025-03-26 15:10:00,42.79,42.87,42.75,42.85,505511.0,42.544,42.6236,42.5043,42.6037,505511.0
2025-03-26 15:20:00,42.86,42.89,42.79,42.8,451773.0,42.6136,42.6435,42.544,42.554,451773.0
2025-03-26 15:30:00,42.81,42.84,42.77,42.8,454381.0,42.5639,42.5937,42.5241,42.554,454381.0
2025-03-26 15:40:00,42.8,42.87,42.8,42.87,809056.0,42.554,42.6236,42.554,42.6236,809056.0
2025-03-26 15:50:00,42.86,42.95,42.79,42.82,1822203.0,42.6136,42.7031,42.544,42.5739,1822203.0
2025-03-27 09:30:00,42.82,42.96,42.54,42.63,1615104.0,42.5739,42.713,42.2955,42.3849,1615104.0
2025-03-27 09:40:00,42.63,42.79,42.51,42.77,946494.0,42.3849,42.544,42.2656,42.5241,946494.0
2025-03-27 09:50:00,42.77,42.97,42.76,42.9,886019.0,42.5241,42.723,42.5142,42.6534,886019.0
2025-03-27 10:00:00,42.89,43.0,42.73,42.83,515566.0,42.6435,42.7528,42.4844,42.5838,515566.0
2025-03-27 10:10:00,42.83,43.02,42.74,43.0,963187.0,42.5838,42.7727,42.4943,42.7528,963187.0
2025-03-27 10:20:00,43.0,43.0,42.84,42.94,633673.0,42.7528,42.7528,42.5937,42.6932,633673.0
2025-03-27 10:30:00,42.95,43.05,42.95,43.0,595195.0,42.7031,42.8025,42.7031,42.7528,595195.0
2025-03-27 10:40:00,43.01,43.06,42.89,42.91,337885.0,42.7628,42.8125,42.6435,42.6633,337885.0
2025-03-27 10:50:00,42.92,43.04,42.89,43.04,582165.0,42.6733,42.7926,42.6435,42.7926,582165.0
2025-03-27 11:00:00,43.04,43.09,42.96,42.99,752470.0,42.7926,42.8423,42.713,42.7429,752470.0
2025-03-27 11:10:00,42.99,43.05,42.96,42.99,275978.0,42.7429,42.8025,42.713,42.7429,275978.0
2025-03-27 11:20:00,43.0,43.0,42.89,42.9,335954.0,42.7528,42.7528,42.6435,42.6534,335954.0
2025-03-27 11:30:00,42.9,42.9,42.72,42.75,365449.0,42.6534,42.6534,42.4744,42.5043,365449.0
2025-03-27 11:40:00,42.75,42.76,42.67,42.68,236714.0,42.5043,42.5142,42.4247,42.4347,236714.0
2025-03-27 11:50:00,42.69,42.78,42.68,42.77,294631.0,42.4446,42.5341,42.4347,42.5241,294631.0
2025-03-27 12:00:00,42.77,42.92,42.74,42.9,263979.0,42.5241,42.6733,42.4943,42.6534,263979.0
2025-03-27 12:10:00,42.91,42.91,42.84,42.89,214427.0,42.6633,42.6633,42.5937,42.6435,214427.0
2025-03-27 12:20:00,42.9,42.91,42.84,42.88,235784.0,42.6534,42.6633,42.5937,42.6335,235784.0
2025-03-27 12:30:00,42.88,42.96,42.84,42.86,270224.0,42.6335,42.713,42.5937,42.6136,270224.0
2025-03-27 12:40:00,42.86,42.88,42.72,42.73,225615.0,42.6136,42.6335,42.4744,42.4844,225615.0
2025-03-27 12:50:00,42.73,42.73,42.63,42.63,300753.0,42.4844,42.4844,42.3849,42.3849,300753.0
2025-03-27 13:00:00,42.63,42.67,42.61,42.63,431654.0,42.3849,42.4247,42.3651,42.3849,431654.0
2025-03-27 13:10:00,42.63,42.74,42.6,42.66,384319.0,42.3849,42.4943,42.3551,42.4148,384319.0
2025-03-27 13:20:00,42.66,42.66,42.59,42.61,450830.0,42.4148,42.4148,42.3452,42.3651,450830.0
2025-03-27 13:30:00,42.6,42.64,42.55,42.59,417953.0,42.3551,42.3949,42.3054,42.3452,417953.0
2025-03-27 13:40:00,42.59,42.61,42.55,42.61,352051.0,42.3452,42.3651,42.3054,42.3651,352051.0
2025-03-27 13:50:00,42.61,42.64,42.53,42.57,316041.0,42.3651,42.3949,42.2855,42.3253,316041.0
2025-03-27 14:00:00,42.57,42.69,42.56,42.64,240412.0,42.3253,42.4446,42.3153,42.3949,240412.0
2025-03-27 14:10:00,42.64,42.72,42.63,42.69,152988.0,42.3949,42.4744,42.3849,42.4446,152988.0
2025-03-27 14:20:00,42.7,42.72,42.62,42.64,297987.0,42.4545,42.4744,42.375,42.3949,297987.0
2025-03-27 14:30:00,42.65,42.7,42.63,42.69,169182.0,42.4048,42.4545,42.3849,42.4446,169182.0
2025-03-27 14:40:00,42.69,42.75,42.66,42.73,242381.0,42.4446,42.5043,42.4148,42.4844,242381.0
2025-03-27 14:50:00,42.73,42.79,42.61,42.64,618260.0,42.4844,42.544,42.3651,42.3949,618260.0
2025-03-27 15:00:00,42.64,42.75,42.62,42.74,374429.0,42.3949,42.5043,42.375,42.4943,374429.0
2025-03-27 15:10:00,42.75,42.86,42.73,42.85,328098.0,42.5043,42.6136,42.4844,42.6037,328098.0
2025-03-27 15:20:00,42.85,42.91,42.84,42.89,300062.0,42.6037,42.6633,42.5937,42.6435,300062.0
2025-03-27 15:30:00,42.89,42.9,42.74,42.75,463014.0,42.6435,42.6534,42.4943,42.5043,463014.0
2025-03-27 15:40:00,42.75,42.81,42.74,42.79,376048.0,42.5043,42.5639,42.4943,42.544,376048.0
2025-03-27 15:50:00,42.78,42.79,42.55,42.57,1393472.0,42.5341,42.544,42.3054,42.3253,1393472.0
2025-03-28 09:30:00,42.44,42.62,42.32,42.48,1305710.0,42.196,42.375,42.0767,42.2358,1305710.0
2025-03-28 09:40:00,42.48,42.48,42.03,42.05,871313.0,42.2358,42.2358,41.7884,41.8083,871313.0
2025-03-28 09:50:00,42.05,42.07,41.82,41.84,919760.0,41.8083,41.8282,41.5796,41.5995,919760.0
2025-03-28 10:00:00,41.83,41.89,41.6,41.68,915334.0,41.5895,41.6492,41.3609,41.4404,915334.0
2025-03-28 10:10:00,41.68,41.71,41.52,41.58,630800.0,41.4404,41.4702,41.2813,41.341,630800.0
2025-03-28 10:20:00,41.58,41.61,41.41,41.41,457196.0,41.341,41.3708,41.172,41.172,457196.0
2025-03-28 10:30:00,41.42,41.49,41.28,41.4,688888.0,41.1819,41.2515,41.0427,41.162,688888.0
2025-03-28 10:40:00,41.4,41.41,41.26,41.3,706625.0,41.162,41.172,41.0228,41.0626,706625.0
2025-03-28 10:50:00,41.3,41.43,41.27,41.34,659566.0,41.0626,41.1918,41.0328,41.1024,659566.0
2025-03-28 11:00:00,41.33,41.35,41.22,41.29,1332335.0,41.0924,41.1123,40.9831,41.0526,1332335.0
2025-03-28 11:10:00,41.29,41.44,41.28,41.4,601153.0,41.0526,41.2018,41.0427,41.162,601153.0
2025-03-28 11:20:00,41.4,41.45,41.3,41.31,652373.0,41.162,41.2117,41.0626,41.0725,652373.0
2025-03-28 11:30:00,41.32,41.54,41.31,41.54,671843.0,41.0825,41.3012,41.0725,41.3012,671843.0
2025-03-28 11:40:00,41.53,41.55,41.43,41.54,415001.0,41.2913,41.3112,41.1918,41.3012,415001.0
2025-03-28 11:50:00,41.53,41.55,41.43,41.44,320823.0,41.2913,41.3112,41.1918,41.2018,320823.0
2025-03-28 12:00:00,41.44,41.47,41.3,41.3,611871.0,41.2018,41.2316,41.0626,41.0626,611871.0
2025-03-28 12:10:00,41.3,41.38,41.23,41.23,513717.0,41.0626,41.1421,40.993,40.993,513717.0
2025-03-28 12:20:00,41.23,41.26,41.18,41.19,608012.0,40.993,41.0228,40.9433,40.9532,608012.0
2025-03-28 12:30:00,41.19,41.24,41.18,41.21,406784.0,40.9532,41.0029,40.9433,40.9731,406784.0
2025-03-28 12:40:00,41.21,41.27,41.2,41.25,319306.0,40.9731,41.0328,40.9632,41.0129,319306.0
2025-03-28 12:50:00,41.25,41.27,41.16,41.16,319321.0,41.0129,41.0328,40.9234,40.9234,319321.0
2025-03-28 13:00:00,41.16,41.17,41.08,41.11,458884.0,40.9234,40.9333,40.8439,40.8737,458884.0
2025-03-28 13:10:00,41.12,41.14,41.05,41.09,414215.0,40.8836,40.9035,40.814,40.8538,414215.0
2025-03-28 13:20:00,41.09,41.12,41.0,41.02,303272.0,40.8538,40.8836,40.7643,40.7842,303272.0
2025-03-28 13:30:00,41.02,41.06,40.98,41.05,345259.0,40.7842,40.824,40.7444,40.814,345259.0
2025-03-28 13:40:00,41.06,41.1,41.02,41.05,294545.0,40.824,40.8637,40.7842,40.814,294545.0
2025-03-28 13:50:00,41.04,41.1,41.01,41.1,271286.0,40.8041,40.8637,40.7743,40.8637,271286.0
2025-03-28 14:00:00,41.09,41.18,41.08,41.18,378170.0,40.8538,40.9433,40.8439,40.9433,378170.0
2025-03-28 14:10:00,41.17,41.23,41.15,41.18,628874.0,40.9333,40.993,40.9135,40.9433,628874.0
2025-03-28 14:20:00,41.18,41.21,41.08,41.13,291416.0,40.9433,40.9731,40.8439,40.8936,291416.0
2025-03-28 14:30:00,41.12,41.15,41.08,41.09,309450.0,40.8836,40.9135,40.8439,40.8538,309450.0
2025-03-28 14:40:00,41.09,41.1,41.04,41.07,272549.0,40.8538,40.8637,40.8041,40.8339,272549.0
2025-03-28 14:50:00,41.07,41.14,41.04,41.13,277358.0,40.8339,40.9035,40.8041,40.8936,277358.0
2025-03-28 15:00:00,41.13,41.19,41.1,41.18,349214.0,40.8936,40.9532,40.8637,40.9433,349214.0
2025-03-28 15:10:00,41.18,41.18,41.06,41.14,530089.0,40.9433,40.9433,40.824,40.9035,530089.0
2025-03-28 15:20:00,41.14,41.16,41.06,41.08,328704.0,40.9035,40.9234,40.824,40.8439,328704.0
2025-03-28 15:30:00,41.09,41.13,41.0,41.11,591477.0,40.8538,40.8936,40.7643,40.8737,591477.0
2025-03-28 15:40:00,41.11,41.28,41.1,41.28,821338.0,40.8737,41.0427,40.8637,41.0427,821338.0
2025-03-28 15:50:00,41.28,41.3,41.18,41.24,3356256.0,41.0427,41.0626,40.9433,41.0029,3356256.0
2025-03-31 09:30:00,40.78,40.99,40.6,40.89,2291759.0,40.5456,40.7544,40.3666,40.6549,2291759.0
2025-03-31 09:40:00,40.89,40.89,40.69,40.83,911130.0,40.6549,40.6549,40.4561,40.5953,911130.0
2025-03-31 09:50:00,40.82,41.01,40.79,40.94,807396.0,40.5854,40.7743,40.5555,40.7047,807396.0
2025-03-31 10:00:00,40.94,41.11,40.93,41.07,617453.0,40.7047,40.8737,40.6947,40.8339,617453.0
2025-03-31 10:10:00,41.06,41.08,40.91,40.91,839368.0,40.824,40.8439,40.6748,40.6748,839368.0
2025-03-31 10:20:00,40.91,41.0,40.9,40.91,446836.0,40.6748,40.7643,40.6649,40.6748,446836.0
2025-03-31 10:30:00,40.91,41.12,40.9,41.09,522926.0,40.6748,40.8836,40.6649,40.8538,522926.0
2025-03-31 10:40:00,41.09,41.22,41.03,41.16,482995.0,40.8538,40.9831,40.7941,40.9234,482995.0
2025-03-31 10:50:00,41.16,41.17,41.05,41.15,276118.0,40.9234,40.9333,40.814,40.9135,276118.0
2025-03-31 11:00:00,41.15,41.28,41.14,41.26,251669.0,40.9135,41.0427,40.9035,41.0228,251669.0
2025-03-31 11:10:00,41.26,41.32,41.23,41.3,316633.0,41.0228,41.0825,40.993,41.0626,316633.0
2025-03-31 11:20:00,41.31,41.34,41.24,41.25,290619.0,41.0725,41.1024,41.0029,41.0129,290619.0
2025-03-31 11:30:00,41.26,41.3,41.2,41.29,325578.0,41.0228,41.0626,40.9632,41.0526,325578.0
2025-03-31 11:40:00,41.29,41.39,41.28,41.37,323139.0,41.0526,41.1521,41.0427,41.1322,323139.0
2025-03-31 11:50:00,41.36,41.36,41.29,41.32,284434.0,41.1222,41.1222,41.0526,41.0825,284434.0
2025-03-31 12:00:00,41.32,41.35,41.22,41.23,261777.0,41.0825,41.1123,40.9831,40.993,261777.0
2025-03-31 12:10:00,41.23,41.31,41.17,41.3,333556.0,40.993,41.0725,40.9333,41.0626,333556.0
2025-03-31 12:20:00,41.3,41.48,41.27,41.47,240927.0,41.0626,41.2416,41.0328,41.2316,240927.0
2025-03-31 12:30:00,41.46,41.46,41.37,41.44,354241.0,41.2217,41.2217,41.1322,41.2018,354241.0
2025-03-31 12:40:00,41.45,41.45,41.38,41.43,203230.0,41.2117,41.2117,41.1421,41.1918,203230.0
2025-03-31 12:50:00,41.42,41.48,41.36,41.38,329009.0,41.1819,41.2416,41.1222,41.1421,329009.0
2025-03-31 13:00:00,41.38,41.46,41.34,41.45,240296.0,41.1421,41.2217,41.1024,41.2117,240296.0
2025-03-31 13:10:00,41.45,41.48,41.34,41.35,278561.0,41.2117,41.2416,41.1024,41.1123,278561.0
2025-03-31 13:20:00,41.34,41.36,41.26,41.35,385941.0,41.1024,41.1222,41.0228,41.1123,385941.0
2025-03-31 13:30:00,41.35,41.4,41.32,41.38,317426.0,41.1123,41.162,41.0825,41.1421,317426.0
2025-03-31 13:40:00,41.38,41.38,41.22,41.23,286052.0,41.1421,41.1421,40.9831,40.993,286052.0
2025-03-31 13:50:00,41.24,41.33,41.22,41.27,187074.0,41.0029,41.0924,40.9831,41.0328,187074.0
2025-03-31 14:00:00,41.27,41.56,41.26,41.55,489527.0,41.0328,41.3211,41.0228,41.3112,489527.0
2025-03-31 14:10:00,41.56,41.63,41.52,41.56,519474.0,41.3211,41.3907,41.2813,41.3211,519474.0
2025-03-31 14:20:00,41.57,41.58,41.49,41.55,240297.0,41.331,41.341,41.2515,41.3112,240297.0
2025-03-31 14:30:00,41.55,41.63,41.55,41.57,258107.0,41.3112,41.3907,41.3112,41.331,258107.0
2025-03-31 14:40:00,41.56,41.62,41.46,41.54,444389.0,41.3211,41.3808,41.2217,41.3012,444389.0
2025-03-31 14:50:00,41.53,41.59,41.51,41.52,253200.0,41.2913,41.3509,41.2714,41.2813,253200.0
2025-03-31 15:00:00,41.52,41.63,41.51,41.61,381931.0,41.2813,41.3907,41.2714,41.3708,381931.0
2025-03-31 15:10:00,41.6,41.7,41.57,41.68,432640.0,41.3609,41.4603,41.331,41.4404,432640.0
2025-03-31 15:20:00,41.68,41.74,41.57,41.6,615025.0,41.4404,41.5001,41.331,41.3609,615025.0
2025-03-31 15:30:00,41.61,41.75,41.58,41.71,482671.0,41.3708,41.51,41.341,41.4702,482671.0
2025-03-31 15:40:00,41.72,41.9,41.7,41.75,660733.0,41.4802,41.6591,41.4603,41.51,660733.0
2025-03-31 15:50:00,41.74,41.82,41.6,41.76,2605782.0,41.5001,41.5796,41.3609,41.5199,2605782.0
2025-04-01 09:30:00,41.32,41.46,41.1,41.23,1557318.0,41.0825,41.2217,40.8637,40.993,1557318.0
2025-04-01 09:40:00,41.24,41.4,41.1,41.38,634946.0,41.0029,41.162,40.8637,41.1421,634946.0
2025-04-01 09:50:00,41.39,41.41,41.2,41.23,518865.0,41.1521,41.172,40.9632,40.993,518865.0
2025-04-01 10:00:00,41.24,41.3,41.01,41.09,834907.0,41.0029,41.0626,40.7743,40.8538,834907.0
2025-04-01 10:10:00,41.09,41.13,40.96,41.05,585762.0,40.8538,40.8936,40.7245,40.814,585762.0
2025-04-01 10:20:00,41.04,41.13,40.97,41.05,454613.0,40.8041,40.8936,40.7345,40.814,454613.0
2025-04-01 10:30:00,41.05,41.24,41.02,41.19,447551.0,40.814,41.0029,40.7842,40.9532,447551.0
2025-04-01 10:40:00,41.18,41.34,41.16,41.27,437278.0,40.9433,41.1024,40.9234,41.0328,437278.0
2025-04-01 10:50:00,41.27,41.45,41.27,41.45,379186.0,41.0328,41.2117,41.0328,41.2117,379186.0
2025-04-01 11:00:00,41.45,41.49,41.42,41.46,515522.0,41.2117,41.2515,41.1819,41.2217,515522.0
2025-04-01 11:10:00,41.46,41.6,41.42,41.54,539502.0,41.2217,41.3609,41.1819,41.3012,539502.0
2025-04-01 11:20:00,41.53,41.58,41.42,41.43,452441.0,41.2913,41.341,41.1819,41.1918,452441.0
2025-04-01 11:30:00,41.42,41.46,41.38,41.46,579537.0,41.1819,41.2217,41.1421,41.2217,579537.0
2025-04-01 11:40:00,41.45,41.5,41.4,41.5,712312.0,41.2117,41.2614,41.162,41.2614,712312.0
2025-04-01 11:50:00,41.51,41.59,41.46,41.59,435409.0,41.2714,41.3509,41.2217,41.3509,435409.0
2025-04-01 12:00:00,41.58,41.66,41.55,41.61,510548.0,41.341,41.4205,41.3112,41.3708,510548.0
2025-04-01 12:10:00,41.61,41.7,41.59,41.67,383854.0,41.3708,41.4603,41.3509,41.4305,383854.0
2025-04-01 12:20:00,41.66,41.68,41.47,41.47,404914.0,41.4205,41.4404,41.2316,41.2316,404914.0
2025-04-01 12:30:00,41.48,41.54,41.41,41.42,321884.0,41.2416,41.3012,41.172,41.1819,321884.0
2025-04-01 12:40:00,41.43,41.48,41.41,41.45,223125.0,41.1918,41.2416,41.172,41.2117,223125.0
2025-04-01 12:50:00,41.45,41.54,41.43,41.51,309922.0,41.2117,41.3012,41.1918,41.2714,309922.0
2025-04-01 13:00:00,41.51,41.56,41.49,41.52,352009.0,41.2714,41.3211,41.2515,41.2813,352009.0
2025-04-01 13:10:00,41.52,41.54,41.45,41.47,223815.0,41.2813,41.3012,41.2117,41.2316,223815.0
2025-04-01 13:20:00,41.47,41.48,41.33,41.35,264579.0,41.2316,41.2416,41.0924,41.1123,264579.0
2025-04-01 13:30:00,41.34,41.4,41.33,41.36,284058.0,41.1024,41.162,41.0924,41.1222,284058.0
2025-04-01 13:40:00,41.37,41.43,41.33,41.39,257359.0,41.1322,41.1918,41.0924,41.1521,257359.0
2025-04-01 13:50:00,41.38,41.41,41.3,41.33,388373.0,41.1421,41.172,41.0626,41.0924,388373.0
2025-04-01 14:00:00,41.34,41.34,41.22,41.23,277590.0,41.1024,41.1024,40.9831,40.993,277590.0
2025-04-01 14:10:00,41.23,41.27,41.16,41.17,268472.0,40.993,41.0328,40.9234,40.9333,268472.0
2025-04-01 14:20:00,41.18,41.19,41.11,41.19,350912.0,40.9433,40.9532,40.8737,40.9532,350912.0
2025-04-01 14:30:00,41.18,41.21,41.14,41.15,264060.0,40.9433,40.9731,40.9035,40.9135,264060.0
2025-04-01 14:40:00,41.15,41.24,41.15,41.19,323524.0,40.9135,41.0029,40.9135,40.9532,323524.0
2025-04-01 14:50:00,41.19,41.33,41.16,41.32,524935.0,40.9532,41.0924,40.9234,41.0825,524935.0
2025-04-01 15:00:00,41.31,41.37,41.3,41.3,372888.0,41.0725,41.1322,41.0626,41.0626,372888.0
2025-04-01 15:10:00,41.31,41.4,41.29,41.37,488798.0,41.0725,41.162,41.0526,41.1322,488798.0
2025-04-01 15:20:00,41.37,41.47,41.36,41.41,392196.0,41.1322,41.2316,41.1222,41.172,392196.0
2025-04-01 15:30:00,41.41,41.49,41.37,41.46,424199.0,41.172,41.2515,41.1322,41.2217,424199.0
2025-04-01 15:40:00,41.46,41.52,41.45,41.5,422236.0,41.2217,41.2813,41.2117,41.2614,422236.0
2025-04-01 15:50:00,41.5,41.58,41.44,41.48,1919401.0,41.2614,41.341,41.2018,41.2416,1919401.0
2025-04-02 09:30:00,40.88,41.29,40.81,41.26,1779068.0,40.645,41.0526,40.5754,41.0228,1779068.0
2025-04-02 09:40:00,41.26,41.43,41.25,41.36,714303.0,41.0228,41.1918,41.0129,41.1222,714303.0
2025-04-02 09:50:00,41.36,41.52,41.33,41.39,714768.0,41.1222,41.2813,41.0924,41.1521,714768.0
2025-04-02 10:00:00,41.38,41.58,41.37,41.48,904216.0,41.1421,41.341,41.1322,41.2416,904216.0
2025-04-02 10:10:00,41.49,41.53,41.39,41.52,764794.0,41.2515,41.2913,41.1521,41.2813,764794.0
2025-04-02 10:20:00,41.52,41.57,41.44,41.55,494804.0,41.2813,41.331,41.2018,41.3112,494804.0
2025-04-02 10:30:00,41.55,41.69,41.52,41.66,652924.0,41.3112,41.4503,41.2813,41.4205,652924.0
2025-04-02 10:40:00,41.66,41.69,41.57,41.64,268530.0,41.4205,41.4503,41.331,41.4006,268530.0
2025-04-02 10:50:00,41.64,41.75,41.62,41.72,330861.0,41.4006,41.51,41.3808,41.4802,330861.0
2025-04-02 11:00:00,41.72,41.73,41.65,41.7,286330.0,41.4802,41.4901,41.4106,41.4603,286330.0
2025-04-02 11:10:00,41.71,41.73,41.58,41.66,366967.0,41.4702,41.4901,41.341,41.4205,366967.0
2025-04-02 11:20:00,41.66,41.8,41.65,41.76,352008.0,41.4205,41.5597,41.4106,41.5199,352008.0
2025-04-02 11:30:00,41.76,41.78,41.69,41.77,316027.0,41.5199,41.5398,41.4503,41.5299,316027.0
2025-04-02 11:40:00,41.77,41.79,41.56,41.59,312367.0,41.5299,41.5498,41.3211,41.3509,312367.0
2025-04-02 11:50:00,41.59,41.65,41.53,41.64,280300.0,41.3509,41.4106,41.2913,41.4006,280300.0
2025-04-02 12:00:00,41.63,41.66,41.6,41.6,269426.0,41.3907,41.4205,41.3609,41.3609,269426.0
2025-04-02 12:10:00,41.61,41.7,41.59,41.68,226309.0,41.3708,41.4603,41.3509,41.4404,226309.0
2025-04-02 12:20:00,41.69,41.72,41.6,41.66,591658.0,41.4503,41.4802,41.3609,41.4205,591658.0
2025-04-02 12:30:00,41.66,41.72,41.6,41.66,274102.0,41.4205,41.4802,41.3609,41.4205,274102.0
2025-04-02 12:40:00,41.66,41.8,41.62,41.79,252457.0,41.4205,41.5597,41.3808,41.5498,252457.0
2025-04-02 12:50:00,41.79,41.85,41.73,41.8,408230.0,41.5498,41.6094,41.4901,41.5597,408230.0
2025-04-02 13:00:00,41.8,41.92,41.79,41.91,469206.0,41.5597,41.679,41.5498,41.6691,469206.0
2025-04-02 13:10:00,41.91,41.97,41.85,41.89,371393.0,41.6691,41.7287,41.6094,41.6492,371393.0
2025-04-02 13:20:00,41.89,41.89,41.79,41.83,270397.0,41.6492,41.6492,41.5498,41.5895,270397.0
2025-04-02 13:30:00,41.83,41.83,41.71,41.75,262958.0,41.5895,41.5895,41.4702,41.51,262958.0
2025-04-02 13:40:00,41.75,41.76,41.6,41.64,284819.0,41.51,41.5199,41.3609,41.4006,284819.0
2025-04-02 13:50:00,41.64,41.71,41.58,41.7,334664.0,41.4006,41.4702,41.341,41.4603,334664.0
2025-04-02 14:00:00,41.71,41.72,41.61,41.64,336884.0,41.4702,41.4802,41.3708,41.4006,336884.0
2025-04-02 14:10:00,41.64,41.69,41.6,41.64,189821.0,41.4006,41.4503,41.3609,41.4006,189821.0
2025-04-02 14:20:00,41.64,41.66,41.51,41.51,400817.0,41.4006,41.4205,41.2714,41.2714,400817.0
2025-04-02 14:30:00,41.5,41.66,41.49,41.66,829638.0,41.2614,41.4205,41.2515,41.4205,829638.0
2025-04-02 14:40:00,41.66,41.71,41.62,41.68,366341.0,41.4205,41.4702,41.3808,41.4404,366341.0
2025-04-02 14:50:00,41.68,41.68,41.49,41.5,349762.0,41.4404,41.4404,41.2515,41.2614,349762.0
2025-04-02 15:00:00,41.5,41.66,41.49,41.62,524986.0,41.2614,41.4205,41.2515,41.3808,524986.0
2025-04-02 15:10:00,41.61,41.65,41.58,41.63,328486.0,41.3708,41.4106,41.341,41.3907,328486.0
2025-04-02 15:20:00,41.63,41.7,41.62,41.66,491646.0,41.3907,41.4603,41.3808,41.4205,491646.0
2025-04-02 15:30:00,41.66,41.73,41.63,41.68,699006.0,41.4205,41.4901,41.3907,41.4404,699006.0
2025-04-02 15:40:00,41.68,41.82,41.68,41.81,780974.0,41.4404,41.5796,41.4404,41.5697,780974.0
2025-04-02 15:50:00,41.8,41.88,41.77,41.83,2215247.0,41.5597,41.6393,41.5299,41.5895,2215247.0
2025-04-03 09:30:00,38.63,38.84,37.89,38.37,12763396.0,38.4079,38.6167,37.6722,38.1494,12763396.0
2025-04-03 09:40:00,38.38,38.56,38.15,38.28,5755489.0,38.1594,38.3383,37.9307,38.06,5755489.0
2025-04-03 09:50:00,38.29,38.35,37.95,37.99,3433891.0,38.0699,38.1295,37.7318,37.7716,3433891.0
2025-04-03 10:00:00,37.98,38.05,37.76,37.79,4262674.0,37.7617,37.8313,37.5429,37.5728,4262674.0
2025-04-03 10:10:00,37.79,38.12,37.76,38.0,4938218.0,37.5728,37.9009,37.5429,37.7816,4938218.0
2025-04-03 10:20:00,38.01,38.08,37.87,37.97,2704716.0,37.7915,37.8611,37.6523,37.7517,2704716.0
2025-04-03 10:30:00,37.97,38.05,37.68,37.7,3409208.0,37.7517,37.8313,37.4634,37.4833,3409208.0
2025-04-03 10:40:00,37.69,37.9,37.6,37.63,2274100.0,37.4733,37.6821,37.3839,37.4137,2274100.0
2025-04-03 10:50:00,37.63,37.66,37.32,37.41,2889104.0,37.4137,37.4435,37.1055,37.195,2889104.0
2025-04-03 11:00:00,37.41,37.51,37.34,37.41,2568835.0,37.195,37.2944,37.1254,37.195,2568835.0
2025-04-03 11:10:00,37.4,37.72,37.39,37.71,3179428.0,37.185,37.5032,37.1751,37.4932,3179428.0
2025-04-03 11:20:00,37.72,37.78,37.59,37.72,2303925.0,37.5032,37.5628,37.3739,37.5032,2303925.0
2025-04-03 11:30:00,37.72,37.93,37.66,37.92,1652242.0,37.5032,37.712,37.4435,37.702,1652242.0
2025-04-03 11:40:00,37.93,38.09,37.89,37.98,1832342.0,37.712,37.871,37.6722,37.7617,1832342.0
2025-04-03 11:50:00,37.98,38.11,37.87,38.09,873169.0,37.7617,37.8909,37.6523,37.871,873169.0
2025-04-03 12:00:00,38.09,38.21,38.07,38.09,1025811.0,37.871,37.9904,37.8512,37.871,1025811.0
2025-04-03 12:10:00,38.09,38.24,38.07,38.15,773699.0,37.871,38.0202,37.8512,37.9307,773699.0
2025-04-03 12:20:00,38.15,38.28,38.11,38.27,947132.0,37.9307,38.06,37.8909,38.05,947132.0
2025-04-03 12:30:00,38.27,38.3,38.06,38.15,953168.0,38.05,38.0798,37.8412,37.9307,953168.0
2025-04-03 12:40:00,38.15,38.33,38.14,38.25,1104786.0,37.9307,38.1097,37.9208,38.0301,1104786.0
2025-04-03 12:50:00,38.25,38.25,38.01,38.02,873587.0,38.0301,38.0301,37.7915,37.8014,873587.0
2025-04-03 13:00:00,38.02,38.12,37.97,38.05,714647.0,37.8014,37.9009,37.7517,37.8313,714647.0
2025-04-03 13:10:00,38.05,38.11,38.0,38.04,1180194.0,37.8313,37.8909,37.7816,37.8213,1180194.0
2025-04-03 13:20:00,38.04,38.05,37.91,37.97,930630.0,37.8213,37.8313,37.6921,37.7517,930630.0
2025-04-03 13:30:00,37.98,38.15,37.95,38.12,1008519.0,37.7617,37.9307,37.7318,37.9009,1008519.0
2025-04-03 13:40:00,38.12,38.15,38.0,38.02,948380.0,37.9009,37.9307,37.7816,37.8014,948380.0
2025-04-03 13:50:00,38.01,38.02,37.93,37.95,864987.0,37.7915,37.8014,37.712,37.7318,864987.0
2025-04-03 14:00:00,37.95,38.0,37.84,37.89,824560.0,37.7318,37.7816,37.6225,37.6722,824560.0
2025-04-03 14:10:00,37.89,37.9,37.65,37.7,1538421.0,37.6722,37.6821,37.4336,37.4833,1538421.0
2025-04-03 14:20:00,37.7,37.71,37.52,37.58,1186005.0,37.4833,37.4932,37.3043,37.364,1186005.0
2025-04-03 14:30:00,37.58,37.61,37.45,37.54,1748617.0,37.364,37.3938,37.2347,37.3242,1748617.0
2025-04-03 14:40:00,37.53,37.61,37.48,37.59,1453084.0,37.3143,37.3938,37.2646,37.3739,1453084.0
2025-04-03 14:50:00,37.59,37.6,37.37,37.45,1452740.0,37.3739,37.3839,37.1552,37.2347,1452740.0
2025-04-03 15:00:00,37.45,37.45,37.33,37.37,1136871.0,37.2347,37.2347,37.1154,37.1552,1136871.0
2025-04-03 15:10:00,37.38,37.4,37.09,37.15,1860421.0,37.1651,37.185,36.8768,36.9364,1860421.0
2025-04-03 15:20:00,37.15,37.21,37.08,37.12,1635815.0,36.9364,36.9961,36.8668,36.9066,1635815.0
2025-04-03 15:30:00,37.13,37.25,37.05,37.22,2250028.0,36.9166,37.0359,36.837,37.006,2250028.0
2025-04-03 15:40:00,37.22,37.3,37.01,37.05,3247508.0,37.006,37.0856,36.7973,36.837,3247508.0
2025-04-03 15:50:00,37.06,37.24,37.05,37.2,8207997.0,36.847,37.0259,36.837,36.9862,8207997.0
2025-04-04 09:30:00,35.19,35.79,34.7,34.95,6952099.0,34.9877,35.5843,34.5005,34.7491,6952099.0
2025-04-04 09:40:00,34.95,35.27,34.8,35.01,2998347.0,34.7491,35.0673,34.6,34.8087,2998347.0
2025-04-04 09:50:00,35.01,35.13,34.76,34.94,2665508.0,34.8087,34.9281,34.5602,34.7392,2665508.0
2025-04-04 10:00:00,34.94,34.97,34.61,34.67,3215387.0,34.7392,34.769,34.411,34.4707,3215387.0
2025-04-04 10:10:00,34.67,34.68,34.35,34.43,2935502.0,34.4707,34.4806,34.1525,34.2321,2935502.0
2025-04-04 10:20:00,34.42,34.73,34.34,34.41,2747965.0,34.2221,34.5304,34.1426,34.2122,2747965.0
2025-04-04 10:30:00,34.41,34.57,34.02,34.04,2761717.0,34.2122,34.3713,33.8244,33.8443,2761717.0
2025-04-04 10:40:00,34.04,34.13,33.8,33.8,2930712.0,33.8443,33.9338,33.6057,33.6057,2930712.0
2025-04-04 10:50:00,33.8,34.25,33.67,34.15,2823508.0,33.6057,34.0531,33.4765,33.9537,2823508.0
2025-04-04 11:00:00,34.14,34.68,34.08,34.41,3277340.0,33.9437,34.4806,33.8841,34.2122,3277340.0
2025-04-04 11:10:00,34.4,34.85,34.37,34.68,2124708.0,34.2023,34.6497,34.1724,34.4806,2124708.0
2025-04-04 11:20:00,34.66,34.9,34.41,34.43,2008474.0,34.4608,34.6994,34.2122,34.2321,2008474.0
2025-04-04 11:30:00,34.43,34.5,34.13,34.17,2076314.0,34.2321,34.3017,33.9338,33.9736,2076314.0
2025-04-04 11:40:00,34.17,34.44,34.13,34.43,1672899.0,33.9736,34.242,33.9338,34.2321,1672899.0
2025-04-04 11:50:00,34.43,34.43,33.99,34.01,1972345.0,34.2321,34.2321,33.7946,33.8145,1972345.0
2025-04-04 12:00:00,34.01,34.37,34.0,34.23,1356149.0,33.8145,34.1724,33.8046,34.0332,1356149.0
2025-04-04 12:10:00,34.23,34.49,34.17,34.24,1915587.0,34.0332,34.2917,33.9736,34.0432,1915587.0
2025-04-04 12:20:00,34.24,34.29,34.11,34.17,1654266.0,34.0432,34.0929,33.9139,33.9736,1654266.0
2025-04-04 12:30:00,34.18,34.57,34.08,34.54,1496815.0,33.9835,34.3713,33.8841,34.3415,1496815.0
2025-04-04 12:40:00,34.54,34.64,34.34,34.39,2361168.0,34.3415,34.4409,34.1426,34.1923,2361168.0
2025-04-04 12:50:00,34.39,34.71,34.37,34.58,1763986.0,34.1923,34.5105,34.1724,34.3812,1763986.0
2025-04-04 13:00:00,34.58,34.62,34.41,34.45,1178157.0,34.3812,34.421,34.2122,34.252,1178157.0
2025-04-04 13:10:00,34.45,34.46,34.11,34.22,914199.0,34.252,34.2619,33.9139,34.0233,914199.0
2025-04-04 13:20:00,34.22,34.36,34.18,34.27,811833.0,34.0233,34.1625,33.9835,34.073,811833.0
2025-04-04 13:30:00,34.27,34.42,34.13,34.35,1087020.0,34.073,34.2221,33.9338,34.1525,1087020.0
2025-04-04 13:40:00,34.34,34.59,34.28,34.56,1089471.0,34.1426,34.3912,34.0829,34.3613,1089471.0
2025-04-04 13:50:00,34.57,34.6,34.33,34.58,1365213.0,34.3713,34.4011,34.1327,34.3812,1365213.0
2025-04-04 14:00:00,34.58,34.7,34.42,34.48,1125159.0,34.3812,34.5005,34.2221,34.2818,1125159.0
2025-04-04 14:10:00,34.47,34.49,34.21,34.29,1038578.0,34.2719,34.2917,34.0133,34.0929,1038578.0
2025-04-04 14:20:00,34.29,34.32,34.18,34.23,1198160.0,34.0929,34.1227,33.9835,34.0332,1198160.0
2025-04-04 14:30:00,34.22,34.31,34.1,34.11,1138179.0,34.0233,34.1128,33.904,33.9139,1138179.0
2025-04-04 14:40:00,34.12,34.19,33.96,34.18,1217111.0,33.9239,33.9935,33.7648,33.9835,1217111.0
2025-04-04 14:50:00,34.18,34.25,34.06,34.12,939585.0,33.9835,34.0531,33.8642,33.9239,939585.0
2025-04-04 15:00:00,34.12,34.18,33.99,34.09,1074664.0,33.9239,33.9835,33.7946,33.894,1074664.0
2025-04-04 15:10:00,34.1,34.32,34.09,34.2,1198342.0,33.904,34.1227,33.894,34.0034,1198342.0
2025-04-04 15:20:00,34.2,34.61,34.19,34.45,1870387.0,34.0034,34.411,33.9935,34.252,1870387.0
2025-04-04 15:30:00,34.44,34.68,34.4,34.53,1964316.0,34.242,34.4806,34.2023,34.3315,1964316.0
2025-04-04 15:40:00,34.52,34.69,34.47,34.55,2863665.0,34.3216,34.4906,34.2719,34.3514,2863665.0
2025-04-04 15:50:00,34.55,34.55,34.23,34.36,6527353.0,34.3514,34.3514,34.0332,34.1625,6527353.0
2025-04-07 09:30:00,34.97,35.0,33.8,33.96,8177413.0,34.769,34.7988,33.6057,33.7648,8177413.0
2025-04-07 09:40:00,33.97,34.23,33.54,34.2,3782213.0,33.7747,34.0332,33.3472,34.0034,3782213.0
2025-04-07 09:50:00,34.2,34.69,34.16,34.61,3797000.0,34.0034,34.4906,33.9636,34.411,3797000.0
2025-04-07 10:00:00,34.61,34.75,34.46,34.54,4268780.0,34.411,34.5502,34.2619,34.3415,4268780.0
2025-04-07 10:10:00,34.54,36.63,34.54,35.98,6591307.0,34.3415,36.4194,34.3415,35.7732,6591307.0
2025-04-07 10:20:00,35.97,36.01,34.6,34.69,4070337.0,35.7632,35.803,34.4011,34.4906,4070337.0
2025-04-07 10:30:00,34.7,35.05,34.16,34.18,3388154.0,34.5005,34.8485,33.9636,33.9835,3388154.0
2025-04-07 10:40:00,34.17,34.95,34.16,34.89,3049016.0,33.9736,34.7491,33.9636,34.6894,3049016.0
2025-04-07 10:50:00,34.9,35.57,34.84,35.33,2559841.0,34.6994,35.3655,34.6397,35.1269,2559841.0
2025-04-07 11:00:00,35.34,35.71,34.96,34.98,2262362.0,35.1369,35.5047,34.759,34.7789,2262362.0
2025-04-07 11:10:00,34.98,35.24,34.28,34.86,5901983.0,34.7789,35.0374,34.0829,34.6596,5901983.0
2025-04-07 11:20:00,34.86,35.04,34.39,34.47,2882390.0,34.6596,34.8386,34.1923,34.2719,2882390.0
2025-04-07 11:30:00,34.48,35.16,34.47,35.05,2817952.0,34.2818,34.9579,34.2719,34.8485,2817952.0
2025-04-07 11:40:00,35.06,35.52,35.03,35.27,2414981.0,34.8585,35.3158,34.8286,35.0673,2414981.0
2025-04-07 11:50:00,35.27,35.38,34.91,34.91,2419130.0,35.0673,35.1766,34.7093,34.7093,2419130.0
2025-04-07 12:00:00,34.91,34.99,34.69,34.7,1815329.0,34.7093,34.7889,34.4906,34.5005,1815329.0
2025-04-07 12:10:00,34.72,34.84,34.58,34.77,1897406.0,34.5204,34.6397,34.3812,34.5701,1897406.0
2025-04-07 12:20:00,34.77,34.91,34.56,34.86,1522000.0,34.5701,34.7093,34.3613,34.6596,1522000.0
2025-04-07 12:30:00,34.86,35.09,34.81,34.95,1078685.0,34.6596,34.8883,34.6099,34.7491,1078685.0
2025-04-07 12:40:00,34.94,35.04,34.59,34.64,1039048.0,34.7392,34.8386,34.3912,34.4409,1039048.0
2025-04-07 12:50:00,34.65,34.81,34.53,34.66,1279229.0,34.4508,34.6099,34.3315,34.4608,1279229.0
2025-04-07 13:00:00,34.66,35.29,34.61,34.89,2434581.0,34.4608,35.0871,34.411,34.6894,2434581.0
2025-04-07 13:10:00,34.89,35.29,34.77,35.22,1686537.0,34.6894,35.0871,34.5701,35.0175,1686537.0
2025-04-07 13:20:00,35.21,35.47,35.07,35.45,1338437.0,35.0076,35.2661,34.8684,35.2462,1338437.0
2025-04-07 13:30:00,35.44,35.46,35.03,35.43,2187338.0,35.2363,35.2562,34.8286,35.2263,2187338.0
2025-04-07 13:40:00,35.42,35.71,35.26,35.57,1779385.0,35.2164,35.5047,35.0573,35.3655,1779385.0
2025-04-07 13:50:00,35.58,35.8,35.44,35.76,2463871.0,35.3755,35.5942,35.2363,35.5544,2463871.0
2025-04-07 14:00:00,35.76,35.91,35.4,35.55,3085399.0,35.5544,35.7036,35.1965,35.3456,3085399.0
2025-04-07 14:10:00,35.55,35.83,35.38,35.82,2350344.0,35.3456,35.624,35.1766,35.6141,2350344.0
2025-04-07 14:20:00,35.82,35.98,35.35,35.37,2606003.0,35.6141,35.7732,35.1468,35.1667,2606003.0
2025-04-07 14:30:00,35.37,35.71,35.32,35.66,1661998.0,35.1667,35.5047,35.117,35.455,1661998.0
2025-04-07 14:40:00,35.65,35.76,35.47,35.54,1501337.0,35.4451,35.5544,35.2661,35.3357,1501337.0
2025-04-07 14:50:00,35.53,35.56,35.19,35.3,1587682.0,35.3258,35.3556,34.9877,35.0971,1587682.0
2025-04-07 15:00:00,35.3,35.59,35.27,35.4,2143413.0,35.0971,35.3854,35.0673,35.1965,2143413.0
2025-04-07 15:10:00,35.4,35.72,35.32,35.65,1584848.0,35.1965,35.5147,35.117,35.4451,1584848.0
2025-04-07 15:20:00,35.64,35.67,35.27,35.29,2228205.0,35.4351,35.465,35.0673,35.0871,2228205.0
2025-04-07 15:30:00,35.29,35.76,35.28,35.63,2687965.0,35.0871,35.5544,35.0772,35.4252,2687965.0
2025-04-07 15:40:00,35.63,35.65,35.23,35.45,2196098.0,35.4252,35.4451,35.0275,35.2462,2196098.0
2025-04-07 15:50:00,35.44,35.71,35.35,35.58,4912686.0,35.2363,35.5047,35.1468,35.3755,4912686.0
2025-04-08 09:30:00,36.86,37.27,36.79,36.88,4854330.0,36.6481,37.0558,36.5785,36.668,4854330.0
2025-04-08 09:40:00,36.88,37.1,36.78,36.85,2296670.0,36.668,36.8867,36.5686,36.6382,2296670.0
2025-04-08 09:50:00,36.86,37.29,36.8,37.14,1387659.0,36.6481,37.0756,36.5885,36.9265,1387659.0
2025-04-08 10:00:00,37.14,37.33,36.93,37.06,1705702.0,36.9265,37.1154,36.7177,36.847,1705702.0
2025-04-08 10:10:00,37.07,37.2,36.92,37.02,1576978.0,36.8569,36.9862,36.7078,36.8072,1576978.0
2025-04-08 10:20:00,37.03,37.11,36.9,36.91,1434451.0,36.8171,36.8967,36.6879,36.6978,1434451.0
2025-04-08 10:30:00,36.91,36.98,36.63,36.72,2082483.0,36.6978,36.7674,36.4194,36.5089,2082483.0
2025-04-08 10:40:00,36.72,36.76,36.51,36.53,1402311.0,36.5089,36.5487,36.3001,36.32,1402311.0
2025-04-08 10:50:00,36.54,36.57,36.24,36.24,1224361.0,36.33,36.3598,36.0317,36.0317,1224361.0
2025-04-08 11:00:00,36.23,36.37,36.17,36.27,1180697.0,36.0217,36.1609,35.9621,36.0615,1180697.0
2025-04-08 11:10:00,36.27,36.29,35.91,36.03,982681.0,36.0615,36.0814,35.7036,35.8229,982681.0
2025-04-08 11:20:00,36.03,36.12,35.88,35.91,1835511.0,35.8229,35.9124,35.6737,35.7036,1835511.0
2025-04-08 11:30:00,35.91,36.28,35.88,36.22,1116236.0,35.7036,36.0714,35.6737,36.0118,1116236.0
2025-04-08 11:40:00,36.22,36.36,36.1,36.14,1204219.0,36.0118,36.151,35.8925,35.9323,1204219.0
2025-04-08 11:50:00,36.14,36.21,36.04,36.18,614542.0,35.9323,36.0019,35.8328,35.972,614542.0
2025-04-08 12:00:00,36.17,36.21,36.08,36.15,901522.0,35.9621,36.0019,35.8726,35.9422,901522.0
2025-04-08 12:10:00,36.15,36.23,35.97,36.02,639779.0,35.9422,36.0217,35.7632,35.8129,639779.0
2025-04-08 12:20:00,36.02,36.07,35.94,36.05,1250420.0,35.8129,35.8627,35.7334,35.8428,1250420.0
2025-04-08 12:30:00,36.05,36.13,35.71,35.73,1538733.0,35.8428,35.9223,35.5047,35.5246,1538733.0
2025-04-08 12:40:00,35.73,35.9,35.58,35.83,1483270.0,35.5246,35.6936,35.3755,35.624,1483270.0
2025-04-08 12:50:00,35.83,35.91,35.6,35.62,1161261.0,35.624,35.7036,35.3954,35.4152,1161261.0
2025-04-08 13:00:00,35.61,35.77,35.46,35.48,844630.0,35.4053,35.5644,35.2562,35.276,844630.0
2025-04-08 13:10:00,35.48,35.78,35.39,35.56,1608153.0,35.276,35.5743,35.1866,35.3556,1608153.0
2025-04-08 13:20:00,35.55,35.58,35.36,35.41,935484.0,35.3456,35.3755,35.1567,35.2064,935484.0
2025-04-08 13:30:00,35.41,35.94,35.4,35.65,1479528.0,35.2064,35.7334,35.1965,35.4451,1479528.0
2025-04-08 13:40:00,35.65,35.91,35.56,35.61,1049169.0,35.4451,35.7036,35.3556,35.4053,1049169.0
2025-04-08 13:50:00,35.61,35.83,35.52,35.79,1272558.0,35.4053,35.624,35.3158,35.5843,1272558.0
2025-04-08 14:00:00,35.79,35.87,35.53,35.58,1143489.0,35.5843,35.6638,35.3258,35.3755,1143489.0
2025-04-08 14:10:00,35.58,35.71,35.45,35.69,1196021.0,35.3755,35.5047,35.2462,35.4848,1196021.0
2025-04-08 14:20:00,35.67,35.72,35.33,35.39,854850.0,35.465,35.5147,35.1269,35.1866,854850.0
2025-04-08 14:30:00,35.39,35.93,35.39,35.5,1974509.0,35.1866,35.7235,35.1866,35.2959,1974509.0
2025-04-08 14:40:00,35.49,35.55,35.35,35.41,1279168.0,35.286,35.3456,35.1468,35.2064,1279168.0
2025-04-08 14:50:00,35.41,35.49,35.21,35.21,1264408.0,35.2064,35.286,35.0076,35.0076,1264408.0
2025-04-08 15:00:00,35.21,35.26,34.91,34.92,1391578.0,35.0076,35.0573,34.7093,34.7193,1391578.0
2025-04-08 15:10:00,34.91,34.97,34.6,34.66,1641818.0,34.7093,34.769,34.4011,34.4608,1641818.0
2025-04-08 15:20:00,34.66,34.96,34.63,34.89,1818967.0,34.4608,34.759,34.4309,34.6894,1818967.0
2025-04-08 15:30:00,34.89,34.93,34.39,34.46,1862112.0,34.6894,34.7292,34.1923,34.2619,1862112.0
2025-04-08 15:40:00,34.45,34.61,34.33,34.36,2400741.0,34.252,34.411,34.1327,34.1625,2400741.0
2025-04-08 15:50:00,34.37,35.12,34.37,35.02,5619059.0,34.1724,34.9181,34.1724,34.8187,5619059.0
2025-04-09 09:30:00,34.05,34.53,33.92,34.29,5831514.0,33.8543,34.3315,33.725,34.0929,5831514.0
2025-04-09 09:40:00,34.3,34.4,33.62,33.83,3912766.0,34.1028,34.2023,33.4267,33.6355,3912766.0
2025-04-09 09:50:00,33.82,34.31,33.72,34.16,3289523.0,33.6256,34.1128,33.5262,33.9636,3289523.0
2025-04-09 10:00:00,34.16,34.5,33.82,33.84,3274971.0,33.9636,34.3017,33.6256,33.6455,3274971.0
2025-04-09 10:10:00,33.84,34.01,33.74,33.97,2603825.0,33.6455,33.8145,33.546,33.7747,2603825.0
2025-04-09 10:20:00,33.96,34.12,33.75,33.87,2309523.0,33.7648,33.9239,33.556,33.6753,2309523.0
2025-04-09 10:30:00,33.86,34.1,33.78,33.81,2742895.0,33.6654,33.904,33.5858,33.6156,2742895.0
2025-04-09 10:40:00,33.8,33.8,33.31,33.34,3599000.0,33.6057,33.6057,33.1185,33.1483,3599000.0
2025-04-09 10:50:00,33.34,33.41,33.07,33.09,3333745.0,33.1483,33.2179,32.8799,32.8998,3333745.0
2025-04-09 11:00:00,33.09,33.62,33.06,33.47,3495391.0,32.8998,33.4267,32.87,33.2776,3495391.0
2025-04-09 11:10:00,33.48,33.66,33.32,33.58,2597225.0,33.2875,33.4665,33.1285,33.387,2597225.0
2025-04-09 11:20:00,33.58,33.66,33.43,33.43,2041789.0,33.387,33.4665,33.2378,33.2378,2041789.0
2025-04-09 11:30:00,33.44,33.61,33.26,33.28,1796319.0,33.2478,33.4168,33.0688,33.0887,1796319.0
2025-04-09 11:40:00,33.28,33.56,33.2,33.46,1775554.0,33.0887,33.3671,33.0092,33.2677,1775554.0
2025-04-09 11:50:00,33.47,33.55,33.34,33.41,1744959.0,33.2776,33.3571,33.1483,33.2179,1744959.0
2025-04-09 12:00:00,33.41,33.59,33.28,33.58,1282835.0,33.2179,33.3969,33.0887,33.387,1282835.0
2025-04-09 12:10:00,33.58,33.72,33.55,33.66,1232453.0,33.387,33.5262,33.3571,33.4665,1232453.0
2025-04-09 12:20:00,33.66,33.69,33.52,33.57,947845.0,33.4665,33.4963,33.3273,33.377,947845.0
2025-04-09 12:30:00,33.56,33.72,33.52,33.66,819792.0,33.3671,33.5262,33.3273,33.4665,819792.0
2025-04-09 12:40:00,33.65,33.69,33.52,33.65,855287.0,33.4566,33.4963,33.3273,33.4566,855287.0
2025-04-09 12:50:00,33.65,33.77,33.51,33.62,1412646.0,33.4566,33.5759,33.3174,33.4267,1412646.0
2025-04-09 13:00:00,33.62,34.06,33.61,33.77,3085298.0,33.4267,33.8642,33.4168,33.5759,3085298.0
2025-04-09 13:10:00,33.77,34.55,33.29,34.51,4997946.0,33.5759,34.3514,33.0986,34.3116,4997946.0
2025-04-09 13:20:00,34.5,37.0,34.19,36.01,12154926.0,34.3017,36.7873,33.9935,35.803,12154926.0
2025-04-09 13:30:00,36.04,37.11,35.89,36.3,6303306.0,35.8328,36.8967,35.6837,36.0913,6303306.0
2025-04-09 13:40:00,36.31,36.62,36.01,36.41,3203174.0,36.1013,36.4095,35.803,36.2007,3203174.0
2025-04-09 13:50:00,36.41,36.82,36.17,36.7,4057508.0,36.2007,36.6083,35.9621,36.489,4057508.0
2025-04-09 14:00:00,36.7,37.38,36.7,36.95,5390109.0,36.489,37.1651,36.489,36.7376,5390109.0
2025-04-09 14:10:00,36.95,37.27,36.89,37.08,3679869.0,36.7376,37.0558,36.6779,36.8668,3679869.0
2025-04-09 14:20:00,37.09,37.52,37.0,37.33,3936194.0,36.8768,37.3043,36.7873,37.1154,3936194.0
2025-04-09 14:30:00,37.32,37.86,37.3,37.73,4623190.0,37.1055,37.6424,37.0856,37.5131,4623190.0
2025-04-09 14:40:00,37.73,37.75,37.14,37.37,2942054.0,37.5131,37.533,36.9265,37.1552,2942054.0
2025-04-09 14:50:00,37.37,37.49,36.87,36.9,2482580.0,37.1552,37.2745,36.6581,36.6879,2482580.0
2025-04-09 15:00:00,36.89,37.2,36.77,36.98,2460026.0,36.6779,36.9862,36.5586,36.7674,2460026.0
2025-04-09 15:10:00,36.98,37.21,36.95,37.17,2724281.0,36.7674,36.9961,36.7376,36.9563,2724281.0
2025-04-09 15:20:00,37.17,37.29,37.03,37.22,2597974.0,36.9563,37.0756,36.8171,37.006,2597974.0
2025-04-09 15:30:00,37.21,37.42,37.19,37.38,4385627.0,36.9961,37.2049,36.9762,37.1651,4385627.0
2025-04-09 15:40:00,37.38,37.43,37.15,37.35,4288725.0,37.1651,37.2148,36.9364,37.1353,4288725.0
2025-04-09 15:50:00,37.36,37.58,37.08,37.17,12926476.0,37.1452,37.364,36.8668,36.9563,12926476.0
2025-04-10 09:30:00,36.32,36.4,35.86,36.05,5048696.0,36.1112,36.1908,35.6539,35.8428,5048696.0
2025-04-10 09:40:00,36.05,36.07,35.81,35.85,2083673.0,35.8428,35.8627,35.6041,35.6439,2083673.0
2025-04-10 09:50:00,35.85,35.98,35.47,35.51,2664342.0,35.6439,35.7732,35.2661,35.3059,2664342.0
2025-04-10 10:00:00,35.51,35.59,35.21,35.32,2765506.0,35.3059,35.3854,35.0076,35.117,2765506.0
2025-04-10 10:10:00,35.32,35.72,35.23,35.66,1775829.0,35.117,35.5147,35.0275,35.455,1775829.0
2025-04-10 10:20:00,35.66,36.04,35.62,35.82,1408179.0,35.455,35.8328,35.4152,35.6141,1408179.0
2025-04-10 10:30:00,35.82,36.12,35.81,35.98,1162869.0,35.6141,35.9124,35.6041,35.7732,1162869.0
2025-04-10 10:40:00,35.97,36.07,35.66,35.72,1206434.0,35.7632,35.8627,35.455,35.5147,1206434.0
2025-04-10 10:50:00,35.71,35.79,35.53,35.57,1265050.0,35.5047,35.5843,35.3258,35.3655,1265050.0
2025-04-10 11:00:00,35.56,35.83,35.52,35.81,1183562.0,35.3556,35.624,35.3158,35.6041,1183562.0
2025-04-10 11:10:00,35.8,35.87,35.66,35.72,1204231.0,35.5942,35.6638,35.455,35.5147,1204231.0
2025-04-10 11:20:00,35.71,35.77,35.58,35.58,773966.0,35.5047,35.5644,35.3755,35.3755,773966.0
2025-04-10 11:30:00,35.58,35.65,35.44,35.48,1476326.0,35.3755,35.4451,35.2363,35.276,1476326.0
2025-04-10 11:40:00,35.48,35.61,35.43,35.45,1059389.0,35.276,35.4053,35.2263,35.2462,1059389.0
2025-04-10 11:50:00,35.44,35.47,35.24,35.33,1240021.0,35.2363,35.2661,35.0374,35.1269,1240021.0
2025-04-10 12:00:00,35.32,35.47,35.2,35.34,1558149.0,35.117,35.2661,34.9977,35.1369,1558149.0
2025-04-10 12:10:00,35.34,35.41,35.02,35.1,1264126.0,35.1369,35.2064,34.8187,34.8982,1264126.0
2025-04-10 12:20:00,35.09,35.1,34.63,34.75,2263820.0,34.8883,34.8982,34.4309,34.5502,2263820.0
2025-04-10 12:30:00,34.74,35.22,34.73,35.13,1696925.0,34.5403,35.0175,34.5304,34.9281,1696925.0
2025-04-10 12:40:00,35.14,35.32,34.94,35.27,1553216.0,34.938,35.117,34.7392,35.0673,1553216.0
2025-04-10 12:50:00,35.27,35.35,35.0,35.13,1363804.0,35.0673,35.1468,34.7988,34.9281,1363804.0
2025-04-10 13:00:00,35.12,35.56,34.97,35.02,2749432.0,34.9181,35.3556,34.769,34.8187,2749432.0
2025-04-10 13:10:00,35.02,35.05,34.7,34.87,1548639.0,34.8187,34.8485,34.5005,34.6696,1548639.0
2025-04-10 13:20:00,34.87,35.28,34.73,35.25,1508793.0,34.6696,35.0772,34.5304,35.0474,1508793.0
2025-04-10 13:30:00,35.26,35.44,35.17,35.23,1394783.0,35.0573,35.2363,34.9678,35.0275,1394783.0
2025-04-10 13:40:00,35.23,35.77,35.2,35.63,1529198.0,35.0275,35.5644,34.9977,35.4252,1529198.0
2025-04-10 13:50:00,35.63,35.84,35.44,35.76,1611403.0,35.4252,35.634,35.2363,35.5544,1611403.0
2025-04-10 14:00:00,35.77,35.99,35.64,35.66,1406921.0,35.5644,35.7831,35.4351,35.455,1406921.0
2025-04-10 14:10:00,35.66,35.71,35.48,35.65,1552796.0,35.455,35.5047,35.276,35.4451,1552796.0
2025-04-10 14:20:00,35.65,36.01,35.64,35.98,977640.0,35.4451,35.803,35.4351,35.7732,977640.0
2025-04-10 14:30:00,35.98,36.05,35.78,35.92,1151495.0,35.7732,35.8428,35.5743,35.7135,1151495.0
2025-04-10 14:40:00,35.91,36.25,35.81,35.9,2185756.0,35.7036,36.0416,35.6041,35.6936,2185756.0
2025-04-10 14:50:00,35.91,36.02,35.7,35.87,1324113.0,35.7036,35.8129,35.4948,35.6638,1324113.0
2025-04-10 15:00:00,35.87,36.07,35.69,35.7,1256651.0,35.6638,35.8627,35.4848,35.4948,1256651.0
2025-04-10 15:10:00,35.7,35.9,35.63,35.87,1181976.0,35.4948,35.6936,35.4252,35.6638,1181976.0
2025-04-10 15:20:00,35.87,35.96,35.45,35.47,1600810.0,35.6638,35.7533,35.2462,35.2661,1600810.0
2025-04-10 15:30:00,35.48,35.65,35.35,35.41,2193985.0,35.276,35.4451,35.1468,35.2064,2193985.0
2025-04-10 15:40:00,35.41,35.47,35.19,35.36,2293068.0,35.2064,35.2661,34.9877,35.1567,2293068.0
2025-04-10 15:50:00,35.36,35.89,35.33,35.82,5643668.0,35.1567,35.6837,35.1269,35.6141,5643668.0
2025-04-11 09:30:00,35.2,35.81,35.08,35.69,3326726.0,34.9977,35.6041,34.8783,35.4848,3326726.0
2025-04-11 09:40:00,35.7,36.18,35.6,36.05,2036514.0,35.4948,35.972,35.3954,35.8428,2036514.0
2025-04-11 09:50:00,36.05,36.12,35.82,35.86,1313507.0,35.8428,35.9124,35.6141,35.6539,1313507.0
2025-04-11 10:00:00,35.87,35.87,35.4,35.72,2070257.0,35.6638,35.6638,35.1965,35.5147,2070257.0
2025-04-11 10:10:00,35.74,35.82,35.37,35.4,1496192.0,35.5346,35.6141,35.1667,35.1965,1496192.0
2025-04-11 10:20:00,35.4,35.43,35.06,35.09,1492646.0,35.1965,35.2263,34.8585,34.8883,1492646.0
2025-04-11 10:30:00,35.09,35.34,35.04,35.3,1770003.0,34.8883,35.1369,34.8386,35.0971,1770003.0
2025-04-11 10:40:00,35.29,35.47,35.22,35.4,935426.0,35.0871,35.2661,35.0175,35.1965,935426.0
2025-04-11 10:50:00,35.39,35.39,35.14,35.16,929412.0,35.1866,35.1866,34.938,34.9579,929412.0
2025-04-11 11:00:00,35.16,35.63,35.05,35.11,1838325.0,34.9579,35.4252,34.8485,34.9082,1838325.0
2025-04-11 11:10:00,35.1,35.15,34.83,34.88,1310924.0,34.8982,34.9479,34.6298,34.6795,1310924.0
2025-04-11 11:20:00,34.89,35.05,34.81,35.0,1150480.0,34.6894,34.8485,34.6099,34.7988,1150480.0
2025-04-11 11:30:00,35.0,35.13,34.94,35.1,1021467.0,34.7988,34.9281,34.7392,34.8982,1021467.0
2025-04-11 11:40:00,35.1,35.13,34.92,35.08,1049725.0,34.8982,34.9281,34.7193,34.8783,1049725.0
2025-04-11 11:50:00,35.08,35.23,35.02,35.22,959239.0,34.8783,35.0275,34.8187,35.0175,959239.0
2025-04-11 12:00:00,35.22,35.25,35.11,35.12,550785.0,35.0175,35.0474,34.9082,34.9181,550785.0
2025-04-11 12:10:00,35.12,35.29,35.11,35.27,570198.0,34.9181,35.0871,34.9082,35.0673,570198.0
2025-04-11 12:20:00,35.27,35.28,35.03,35.13,650402.0,35.0673,35.0772,34.8286,34.9281,650402.0
2025-04-11 12:30:00,35.13,35.44,35.12,35.4,980424.0,34.9281,35.2363,34.9181,35.1965,980424.0
2025-04-11 12:40:00,35.4,35.54,35.34,35.51,730343.0,35.1965,35.3357,35.1369,35.3059,730343.0
2025-04-11 12:50:00,35.52,35.62,35.43,35.59,1178001.0,35.3158,35.4152,35.2263,35.3854,1178001.0
2025-04-11 13:00:00,35.59,35.83,35.5,35.73,1081832.0,35.3854,35.624,35.2959,35.5246,1081832.0
2025-04-11 13:10:00,35.73,35.82,35.64,35.68,889907.0,35.5246,35.6141,35.4351,35.4749,889907.0
2025-04-11 13:20:00,35.69,35.86,35.57,35.61,829091.0,35.4848,35.6539,35.3655,35.4053,829091.0
2025-04-11 13:30:00,35.61,35.91,35.55,35.91,1328071.0,35.4053,35.7036,35.3456,35.7036,1328071.0
2025-04-11 13:40:00,35.91,36.14,35.87,36.04,2340470.0,35.7036,35.9323,35.6638,35.8328,2340470.0
2025-04-11 13:50:00,36.04,36.23,35.97,36.0,1054402.0,35.8328,36.0217,35.7632,35.7931,1054402.0
2025-04-11 14:00:00,36.0,36.02,35.84,35.91,1821163.0,35.7931,35.8129,35.634,35.7036,1821163.0
2025-04-11 14:10:00,35.91,35.92,35.66,35.7,1012885.0,35.7036,35.7135,35.455,35.4948,1012885.0
2025-04-11 14:20:00,35.7,35.79,35.61,35.77,827343.0,35.4948,35.5843,35.4053,35.5644,827343.0
2025-04-11 14:30:00,35.78,35.9,35.72,35.86,691764.0,35.5743,35.6936,35.5147,35.6539,691764.0
2025-04-11 14:40:00,35.85,35.9,35.79,35.86,808144.0,35.6439,35.6936,35.5843,35.6539,808144.0
2025-04-11 14:50:00,35.86,35.86,35.7,35.73,600141.0,35.6539,35.6539,35.4948,35.5246,600141.0
2025-04-11 15:00:00,35.73,35.95,35.71,35.95,920727.0,35.5246,35.7433,35.5047,35.7433,920727.0
2025-04-11 15:10:00,35.95,36.05,35.91,36.05,718063.0,35.7433,35.8428,35.7036,35.8428,718063.0
2025-04-11 15:20:00,36.04,36.13,35.97,36.08,1019194.0,35.8328,35.9223,35.7632,35.8726,1019194.0
2025-04-11 15:30:00,36.09,36.12,35.91,35.98,1335699.0,35.8825,35.9124,35.7036,35.7732,1335699.0
2025-04-11 15:40:00,35.98,36.05,35.91,35.99,1658574.0,35.7732,35.8428,35.7036,35.7831,1658574.0
2025-04-11 15:50:00,35.99,36.02,35.9,35.95,4358363.0,35.7831,35.8129,35.6936,35.7433,4358363.0
2025-04-14 09:30:00,36.49,36.85,36.27,36.72,3727654.0,36.2802,36.6382,36.0615,36.5089,3727654.0
2025-04-14 09:40:00,36.73,36.88,36.6,36.82,1728750.0,36.5189,36.668,36.3896,36.6083,1728750.0
2025-04-14 09:50:00,36.82,36.85,36.65,36.67,873522.0,36.6083,36.6382,36.4393,36.4592,873522.0
2025-04-14 10:00:00,36.68,36.99,36.67,36.86,1294815.0,36.4691,36.7774,36.4592,36.6481,1294815.0
2025-04-14 10:10:00,36.86,36.86,36.66,36.78,2050535.0,36.6481,36.6481,36.4493,36.5686,2050535.0
2025-04-14 10:20:00,36.79,36.94,36.76,36.89,1360809.0,36.5785,36.7277,36.5487,36.6779,1360809.0
2025-04-14 10:30:00,36.9,36.95,36.81,36.93,939532.0,36.6879,36.7376,36.5984,36.7177,939532.0
2025-04-14 10:40:00,36.94,36.99,36.84,36.93,899067.0,36.7277,36.7774,36.6282,36.7177,899067.0
2025-04-14 10:50:00,36.92,36.98,36.81,36.83,736596.0,36.7078,36.7674,36.5984,36.6183,736596.0
2025-04-14 11:00:00,36.82,36.86,36.65,36.69,859541.0,36.6083,36.6481,36.4393,36.4791,859541.0
2025-04-14 11:10:00,36.68,36.75,36.61,36.65,792533.0,36.4691,36.5387,36.3996,36.4393,792533.0
2025-04-14 11:20:00,36.65,36.74,36.5,36.52,669380.0,36.4393,36.5288,36.2902,36.3101,669380.0
2025-04-14 11:30:00,36.52,36.66,36.5,36.52,808457.0,36.3101,36.4493,36.2902,36.3101,808457.0
2025-04-14 11:40:00,36.52,36.54,36.39,36.4,760955.0,36.3101,36.33,36.1808,36.1908,760955.0
2025-04-14 11:50:00,36.4,36.45,36.32,36.36,707500.0,36.1908,36.2405,36.1112,36.151,707500.0
2025-04-14 12:00:00,36.37,36.5,36.34,36.41,496952.0,36.1609,36.2902,36.1311,36.2007,496952.0
2025-04-14 12:10:00,36.41,36.54,36.31,36.52,753019.0,36.2007,36.33,36.1013,36.3101,753019.0
2025-04-14 12:20:00,36.52,36.58,36.43,36.48,568923.0,36.3101,36.3697,36.2206,36.2703,568923.0
2025-04-14 12:30:00,36.48,36.65,36.45,36.59,413478.0,36.2703,36.4393,36.2405,36.3797,413478.0
2025-04-14 12:40:00,36.59,36.61,36.54,36.55,702829.0,36.3797,36.3996,36.33,36.3399,702829.0
2025-04-14 12:50:00,36.55,36.58,36.47,36.5,536925.0,36.3399,36.3697,36.2604,36.2902,536925.0
2025-04-14 13:00:00,36.5,36.85,36.48,36.71,1232065.0,36.2902,36.6382,36.2703,36.499,1232065.0
2025-04-14 13:10:00,36.72,36.77,36.65,36.76,534293.0,36.5089,36.5586,36.4393,36.5487,534293.0
2025-04-14 13:20:00,36.77,36.81,36.67,36.7,933508.0,36.5586,36.5984,36.4592,36.489,933508.0
2025-04-14 13:30:00,36.69,36.84,36.64,36.82,614822.0,36.4791,36.6282,36.4294,36.6083,614822.0
2025-04-14 13:40:00,36.82,36.84,36.66,36.78,603406.0,36.6083,36.6282,36.4493,36.5686,603406.0
2025-04-14 13:50:00,36.78,36.91,36.76,36.85,659229.0,36.5686,36.6978,36.5487,36.6382,659229.0
2025-04-14 14:00:00,36.86,36.89,36.8,36.82,416073.0,36.6481,36.6779,36.5885,36.6083,416073.0
2025-04-14 14:10:00,36.82,36.84,36.73,36.82,527884.0,36.6083,36.6282,36.5189,36.6083,527884.0
2025-04-14 14:20:00,36.82,36.91,36.81,36.89,402911.0,36.6083,36.6978,36.5984,36.6779,402911.0
2025-04-14 14:30:00,36.88,36.93,36.85,36.91,437392.0,36.668,36.7177,36.6382,36.6978,437392.0
2025-04-14 14:40:00,36.9,36.92,36.83,36.86,342237.0,36.6879,36.7078,36.6183,36.6481,342237.0
2025-04-14 14:50:00,36.86,36.9,36.81,36.84,501382.0,36.6481,36.6879,36.5984,36.6282,501382.0
2025-04-14 15:00:00,36.84,36.93,36.83,36.91,464433.0,36.6282,36.7177,36.6183,36.6978,464433.0
2025-04-14 15:10:00,36.91,36.96,36.86,36.88,572243.0,36.6978,36.7475,36.6481,36.668,572243.0
2025-04-14 15:20:00,36.89,36.92,36.81,36.83,644391.0,36.6779,36.7078,36.5984,36.6183,644391.0
2025-04-14 15:30:00,36.82,36.85,36.75,36.83,913554.0,36.6083,36.6382,36.5387,36.6183,913554.0
2025-04-14 15:40:00,36.83,36.89,36.76,36.82,862332.0,36.6183,36.6779,36.5487,36.6083,862332.0
2025-04-14 15:50:00,36.81,36.82,36.62,36.7,3720651.0,36.5984,36.6083,36.4095,36.489,3720651.0
2025-04-15 09:30:00,37.8,38.75,37.79,38.32,10231163.0,37.5827,38.5272,37.5728,38.0997,10231163.0
2025-04-15 09:40:00,38.31,38.47,38.15,38.41,3766117.0,38.0898,38.2489,37.9307,38.1892,3766117.0
2025-04-15 09:50:00,38.41,38.62,38.07,38.15,3822134.0,38.1892,38.398,37.8512,37.9307,3822134.0
2025-04-15 10:00:00,38.15,38.29,37.99,38.09,2649844.0,37.9307,38.0699,37.7716,37.871,2649844.0
2025-04-15 10:10:00,38.09,38.29,37.89,37.91,2536294.0,37.871,38.0699,37.6722,37.6921,2536294.0
2025-04-15 10:20:00,37.9,38.02,37.81,37.87,3355464.0,37.6821,37.8014,37.5927,37.6523,3355464.0
2025-04-15 10:30:00,37.88,38.27,37.85,38.05,2817479.0,37.6623,38.05,37.6324,37.8313,2817479.0
2025-04-15 10:40:00,38.05,38.21,37.86,38.06,1917934.0,37.8313,37.9904,37.6424,37.8412,1917934.0
2025-04-15 10:50:00,38.06,38.26,38.01,38.14,1266535.0,37.8412,38.0401,37.7915,37.9208,1266535.0
2025-04-15 11:00:00,38.14,38.25,38.1,38.22,1088027.0,37.9208,38.0301,37.881,38.0003,1088027.0
2025-04-15 11:10:00,38.21,38.34,38.16,38.23,1630877.0,37.9904,38.1196,37.9406,38.0102,1630877.0
2025-04-15 11:20:00,38.22,38.28,38.06,38.08,1009794.0,38.0003,38.06,37.8412,37.8611,1009794.0
2025-04-15 11:30:00,38.09,38.28,38.06,38.25,1445507.0,37.871,38.06,37.8412,38.0301,1445507.0
2025-04-15 11:40:00,38.25,38.28,38.17,38.19,816971.0,38.0301,38.06,37.9506,37.9705,816971.0
2025-04-15 11:50:00,38.19,38.24,38.1,38.23,829555.0,37.9705,38.0202,37.881,38.0102,829555.0
2025-04-15 12:00:00,38.23,38.3,38.18,38.25,706895.0,38.0102,38.0798,37.9605,38.0301,706895.0
2025-04-15 12:10:00,38.26,38.32,38.19,38.23,939346.0,38.0401,38.0997,37.9705,38.0102,939346.0
2025-04-15 12:20:00,38.24,38.26,38.18,38.23,574726.0,38.0202,38.0401,37.9605,38.0102,574726.0
2025-04-15 12:30:00,38.23,38.32,38.18,38.19,585574.0,38.0102,38.0997,37.9605,37.9705,585574.0
2025-04-15 12:40:00,38.19,38.33,38.18,38.31,673076.0,37.9705,38.1097,37.9605,38.0898,673076.0
2025-04-15 12:50:00,38.31,38.31,38.18,38.27,687910.0,38.0898,38.0898,37.9605,38.05,687910.0
2025-04-15 13:00:00,38.26,38.42,38.23,38.37,1482748.0,38.0401,38.1991,38.0102,38.1494,1482748.0
2025-04-15 13:10:00,38.38,38.41,38.31,38.36,967567.0,38.1594,38.1892,38.0898,38.1395,967567.0
2025-04-15 13:20:00,38.35,38.4,38.22,38.34,1097459.0,38.1295,38.1793,38.0003,38.1196,1097459.0
2025-04-15 13:30:00,38.34,38.4,38.32,38.36,1064606.0,38.1196,38.1793,38.0997,38.1395,1064606.0
2025-04-15 13:40:00,38.35,38.41,38.31,38.34,955455.0,38.1295,38.1892,38.0898,38.1196,955455.0
2025-04-15 13:50:00,38.34,38.35,38.16,38.23,1347895.0,38.1196,38.1295,37.9406,38.0102,1347895.0
2025-04-15 14:00:00,38.23,38.35,38.23,38.33,1305109.0,38.0102,38.1295,38.0102,38.1097,1305109.0
2025-04-15 14:10:00,38.34,38.35,38.22,38.22,928466.0,38.1196,38.1295,38.0003,38.0003,928466.0
2025-04-15 14:20:00,38.23,38.25,38.16,38.2,976640.0,38.0102,38.0301,37.9406,37.9804,976640.0
2025-04-15 14:30:00,38.19,38.25,38.14,38.2,777962.0,37.9705,38.0301,37.9208,37.9804,777962.0
2025-04-15 14:40:00,38.2,38.25,38.15,38.2,705856.0,37.9804,38.0301,37.9307,37.9804,705856.0
2025-04-15 14:50:00,38.19,38.2,38.14,38.19,1110931.0,37.9705,37.9804,37.9208,37.9705,1110931.0
2025-04-15 15:00:00,38.18,38.2,38.12,38.16,896432.0,37.9605,37.9804,37.9009,37.9406,896432.0
2025-04-15 15:10:00,38.16,38.18,38.08,38.13,1015820.0,37.9406,37.9605,37.8611,37.9108,1015820.0
2025-04-15 15:20:00,38.13,38.13,38.01,38.04,1096961.0,37.9108,37.9108,37.7915,37.8213,1096961.0
2025-04-15 15:30:00,38.04,38.12,37.97,38.0,1270001.0,37.8213,37.9009,37.7517,37.7816,1270001.0
2025-04-15 15:40:00,38.0,38.05,37.88,37.98,1892251.0,37.7816,37.8313,37.6623,37.7617,1892251.0
2025-04-15 15:50:00,37.98,38.1,37.87,38.01,5951991.0,37.7617,37.881,37.6523,37.7915,5951991.0
2025-04-16 09:30:00,37.86,38.11,37.73,38.07,2515878.0,37.6424,37.8909,37.5131,37.8512,2515878.0
2025-04-16 09:40:00,38.06,38.16,37.99,38.0,1389950.0,37.8412,37.9406,37.7716,37.7816,1389950.0
2025-04-16 09:50:00,38.0,38.04,37.72,37.72,1932905.0,37.7816,37.8213,37.5032,37.5032,1932905.0
2025-04-16 10:00:00,37.72,37.82,37.68,37.79,1858358.0,37.5032,37.6026,37.4634,37.5728,1858358.0
2025-04-16 10:10:00,37.8,37.86,37.49,37.52,1269726.0,37.5827,37.6424,37.2745,37.3043,1269726.0
2025-04-16 10:20:00,37.52,37.61,37.45,37.58,1153808.0,37.3043,37.3938,37.2347,37.364,1153808.0
2025-04-16 10:30:00,37.58,37.59,37.41,37.48,1190343.0,37.364,37.3739,37.195,37.2646,1190343.0
2025-04-16 10:40:00,37.47,37.61,37.45,37.47,798208.0,37.2546,37.3938,37.2347,37.2546,798208.0
2025-04-16 10:50:00,37.47,37.53,37.43,37.48,628961.0,37.2546,37.3143,37.2148,37.2646,628961.0
2025-04-16 11:00:00,37.48,37.58,37.45,37.57,619267.0,37.2646,37.364,37.2347,37.354,619267.0
2025-04-16 11:10:00,37.57,37.68,37.53,37.65,716561.0,37.354,37.4634,37.3143,37.4336,716561.0
2025-04-16 11:20:00,37.64,37.88,37.62,37.85,822760.0,37.4236,37.6623,37.4037,37.6324,822760.0
2025-04-16 11:30:00,37.86,37.9,37.79,37.85,672977.0,37.6424,37.6821,37.5728,37.6324,672977.0
2025-04-16 11:40:00,37.84,37.86,37.72,37.73,679505.0,37.6225,37.6424,37.5032,37.5131,679505.0
2025-04-16 11:50:00,37.73,37.77,37.65,37.67,757415.0,37.5131,37.5529,37.4336,37.4535,757415.0
2025-04-16 12:00:00,37.68,37.7,37.6,37.68,844160.0,37.4634,37.4833,37.3839,37.4634,844160.0
2025-04-16 12:10:00,37.68,37.74,37.65,37.73,669889.0,37.4634,37.5231,37.4336,37.5131,669889.0
2025-04-16 12:20:00,37.73,37.82,37.72,37.79,760664.0,37.5131,37.6026,37.5032,37.5728,760664.0
2025-04-16 12:30:00,37.79,37.88,37.72,37.77,738660.0,37.5728,37.6623,37.5032,37.5529,738660.0
2025-04-16 12:40:00,37.76,37.8,37.67,37.69,513288.0,37.5429,37.5827,37.4535,37.4733,513288.0
2025-04-16 12:50:00,37.69,37.75,37.66,37.74,675638.0,37.4733,37.533,37.4435,37.5231,675638.0
2025-04-16 13:00:00,37.74,37.82,37.7,37.76,594922.0,37.5231,37.6026,37.4833,37.5429,594922.0
2025-04-16 13:10:00,37.76,37.87,37.74,37.85,591920.0,37.5429,37.6523,37.5231,37.6324,591920.0
2025-04-16 13:20:00,37.84,37.89,37.77,37.81,493126.0,37.6225,37.6722,37.5529,37.5927,493126.0
2025-04-16 13:30:00,37.82,37.83,37.61,37.69,1520916.0,37.6026,37.6125,37.3938,37.4733,1520916.0
2025-04-16 13:40:00,37.69,37.69,37.43,37.48,1225736.0,37.4733,37.4733,37.2148,37.2646,1225736.0
2025-04-16 13:50:00,37.48,37.5,37.24,37.25,1143694.0,37.2646,37.2844,37.0259,37.0359,1143694.0
2025-04-16 14:00:00,37.26,37.48,37.25,37.46,1312859.0,37.0458,37.2646,37.0359,37.2447,1312859.0
2025-04-16 14:10:00,37.47,37.54,37.38,37.41,714637.0,37.2546,37.3242,37.1651,37.195,714637.0
2025-04-16 14:20:00,37.41,37.58,37.39,37.52,598459.0,37.195,37.364,37.1751,37.3043,598459.0
2025-04-16 14:30:00,37.51,37.54,37.34,37.34,1242418.0,37.2944,37.3242,37.1254,37.1254,1242418.0
2025-04-16 14:40:00,37.34,37.4,37.31,37.37,777151.0,37.1254,37.185,37.0955,37.1552,777151.0
2025-04-16 14:50:00,37.37,37.4,37.3,37.3,885771.0,37.1552,37.185,37.0856,37.0856,885771.0
2025-04-16 15:00:00,37.31,37.38,37.17,37.19,1071951.0,37.0955,37.1651,36.9563,36.9762,1071951.0
2025-04-16 15:10:00,37.18,37.23,37.05,37.05,1453706.0,36.9663,37.016,36.837,36.837,1453706.0
2025-04-16 15:20:00,37.05,37.06,36.97,37.01,1157681.0,36.837,36.847,36.7575,36.7973,1157681.0
2025-04-16 15:30:00,37.01,37.19,37.01,37.09,1758405.0,36.7973,36.9762,36.7973,36.8768,1758405.0
2025-04-16 15:40:00,37.09,37.16,37.04,37.12,1534465.0,36.8768,36.9464,36.8271,36.9066,1534465.0
2025-04-16 15:50:00,37.13,37.36,37.11,37.35,3602373.0,36.9166,37.1452,36.8967,37.1353,3602373.0
2025-04-17 09:30:00,37.51,37.73,37.36,37.47,3129780.0,37.2944,37.5131,37.1452,37.2546,3129780.0
2025-04-17 09:40:00,37.46,37.71,37.43,37.66,924500.0,37.2447,37.4932,37.2148,37.4435,924500.0
2025-04-17 09:50:00,37.66,37.66,37.46,37.6,1213579.0,37.4435,37.4435,37.2447,37.3839,1213579.0
2025-04-17 10:00:00,37.6,37.7,37.49,37.52,1289520.0,37.3839,37.4833,37.2745,37.3043,1289520.0
2025-04-17 10:10:00,37.52,37.64,37.48,37.5,888021.0,37.3043,37.4236,37.2646,37.2844,888021.0
2025-04-17 10:20:00,37.5,37.5,37.28,37.29,1220266.0,37.2844,37.2844,37.0657,37.0756,1220266.0
2025-04-17 10:30:00,37.29,37.36,37.24,37.34,1111097.0,37.0756,37.1452,37.0259,37.1254,1111097.0
2025-04-17 10:40:00,37.33,37.5,37.31,37.44,904449.0,37.1154,37.2844,37.0955,37.2248,904449.0
2025-04-17 10:50:00,37.44,37.48,37.39,37.4,571754.0,37.2248,37.2646,37.1751,37.185,571754.0
2025-04-17 11:00:00,37.4,37.65,37.38,37.57,833124.0,37.185,37.4336,37.1651,37.354,833124.0
2025-04-17 11:10:00,37.56,37.64,37.55,37.59,552911.0,37.3441,37.4236,37.3341,37.3739,552911.0
2025-04-17 11:20:00,37.6,37.64,37.53,37.58,686787.0,37.3839,37.4236,37.3143,37.364,686787.0
2025-04-17 11:30:00,37.58,37.7,37.57,37.62,982586.0,37.364,37.4833,37.354,37.4037,982586.0
2025-04-17 11:40:00,37.63,37.7,37.59,37.59,1042090.0,37.4137,37.4833,37.3739,37.3739,1042090.0
2025-04-17 11:50:00,37.59,37.64,37.5,37.52,761645.0,37.3739,37.4236,37.2844,37.3043,761645.0
2025-04-17 12:00:00,37.53,37.73,37.47,37.67,1210162.0,37.3143,37.5131,37.2546,37.4535,1210162.0
2025-04-17 12:10:00,37.66,37.79,37.54,37.77,923773.0,37.4435,37.5728,37.3242,37.5529,923773.0
2025-04-17 12:20:00,37.77,37.84,37.73,37.8,471792.0,37.5529,37.6225,37.5131,37.5827,471792.0
2025-04-17 12:30:00,37.8,37.87,37.68,37.7,545656.0,37.5827,37.6523,37.4634,37.4833,545656.0
2025-04-17 12:40:00,37.7,37.71,37.54,37.61,892054.0,37.4833,37.4932,37.3242,37.3938,892054.0
2025-04-17 12:50:00,37.61,37.73,37.6,37.66,704157.0,37.3938,37.5131,37.3839,37.4435,704157.0
2025-04-17 13:00:00,37.66,37.7,37.63,37.68,587151.0,37.4435,37.4833,37.4137,37.4634,587151.0
2025-04-17 13:10:00,37.67,37.71,37.57,37.62,569340.0,37.4535,37.4932,37.354,37.4037,569340.0
2025-04-17 13:20:00,37.61,37.62,37.52,37.54,531225.0,37.3938,37.4037,37.3043,37.3242,531225.0
2025-04-17 13:30:00,37.54,37.64,37.54,37.64,486200.0,37.3242,37.4236,37.3242,37.4236,486200.0
2025-04-17 13:40:00,37.64,37.72,37.54,37.63,1089082.0,37.4236,37.5032,37.3242,37.4137,1089082.0
2025-04-17 13:50:00,37.63,37.76,37.62,37.7,496390.0,37.4137,37.5429,37.4037,37.4833,496390.0
2025-04-17 14:00:00,37.7,37.8,37.68,37.79,486712.0,37.4833,37.5827,37.4634,37.5728,486712.0
2025-04-17 14:10:00,37.79,37.82,37.72,37.8,561359.0,37.5728,37.6026,37.5032,37.5827,561359.0
2025-04-17 14:20:00,37.8,37.84,37.75,37.76,470066.0,37.5827,37.6225,37.533,37.5429,470066.0
2025-04-17 14:30:00,37.76,37.83,37.75,37.83,487569.0,37.5429,37.6125,37.533,37.6125,487569.0
2025-04-17 14:40:00,37.83,37.83,37.64,37.65,819772.0,37.6125,37.6125,37.4236,37.4336,819772.0
2025-04-17 14:50:00,37.64,37.71,37.59,37.65,571948.0,37.4236,37.4932,37.3739,37.4336,571948.0
2025-04-17 15:00:00,37.65,37.66,37.59,37.64,550037.0,37.4336,37.4435,37.3739,37.4236,550037.0
2025-04-17 15:10:00,37.64,37.66,37.55,37.62,718183.0,37.4236,37.4435,37.3341,37.4037,718183.0
2025-04-17 15:20:00,37.62,37.69,37.57,37.61,920596.0,37.4037,37.4733,37.354,37.3938,920596.0
2025-04-17 15:30:00,37.61,37.66,37.58,37.63,799580.0,37.3938,37.4435,37.364,37.4137,799580.0
2025-04-17 15:40:00,37.62,37.65,37.47,37.49,1074438.0,37.4037,37.4336,37.2546,37.2745,1074438.0
2025-04-17 15:50:00,37.48,37.5,37.4,37.42,3464037.0,37.2646,37.2844,37.185,37.2049,3464037.0
2025-04-21 09:30:00,37.07,37.28,36.81,36.91,1977345.0,36.8569,37.0657,36.5984,36.6978,1977345.0
2025-04-21 09:40:00,36.91,37.13,36.71,37.05,1455645.0,36.6978,36.9166,36.499,36.837,1455645.0
2025-04-21 09:50:00,37.05,37.11,36.94,36.94,683625.0,36.837,36.8967,36.7277,36.7277,683625.0
2025-04-21 10:00:00,36.95,37.0,36.83,36.85,791849.0,36.7376,36.7873,36.6183,36.6382,791849.0
2025-04-21 10:10:00,36.86,36.95,36.78,36.84,654045.0,36.6481,36.7376,36.5686,36.6282,654045.0
2025-04-21 10:20:00,36.84,36.9,36.81,36.89,411391.0,36.6282,36.6879,36.5984,36.6779,411391.0
2025-04-21 10:30:00,36.88,36.93,36.84,36.91,680166.0,36.668,36.7177,36.6282,36.6978,680166.0
2025-04-21 10:40:00,36.91,36.94,36.81,36.83,661924.0,36.6978,36.7277,36.5984,36.6183,661924.0
2025-04-21 10:50:00,36.82,36.83,36.7,36.72,675194.0,36.6083,36.6183,36.489,36.5089,675194.0
2025-04-21 11:00:00,36.72,36.77,36.67,36.69,487838.0,36.5089,36.5586,36.4592,36.4791,487838.0
2025-04-21 11:10:00,36.69,36.76,36.63,36.75,531752.0,36.4791,36.5487,36.4194,36.5387,531752.0
2025-04-21 11:20:00,36.75,36.79,36.64,36.69,299817.0,36.5387,36.5785,36.4294,36.4791,299817.0
2025-04-21 11:30:00,36.69,36.7,36.57,36.63,487986.0,36.4791,36.489,36.3598,36.4194,487986.0
2025-04-21 11:40:00,36.64,36.65,36.58,36.63,546253.0,36.4294,36.4393,36.3697,36.4194,546253.0
2025-04-21 11:50:00,36.63,36.63,36.53,36.56,582695.0,36.4194,36.4194,36.32,36.3498,582695.0
2025-04-21 12:00:00,36.56,36.67,36.55,36.66,436360.0,36.3498,36.4592,36.3399,36.4493,436360.0
2025-04-21 12:10:00,36.66,36.75,36.64,36.7,550537.0,36.4493,36.5387,36.4294,36.489,550537.0
2025-04-21 12:20:00,36.7,36.74,36.68,36.7,333555.0,36.489,36.5288,36.4691,36.489,333555.0
2025-04-21 12:30:00,36.7,36.81,36.7,36.8,427964.0,36.489,36.5984,36.489,36.5885,427964.0
2025-04-21 12:40:00,36.8,36.85,36.76,36.77,423476.0,36.5885,36.6382,36.5487,36.5586,423476.0
2025-04-21 12:50:00,36.78,36.79,36.69,36.7,531940.0,36.5686,36.5785,36.4791,36.489,531940.0
2025-04-21 13:00:00,36.7,36.74,36.65,36.66,461573.0,36.489,36.5288,36.4393,36.4493,461573.0
2025-04-21 13:10:00,36.66,36.67,36.6,36.64,809973.0,36.4493,36.4592,36.3896,36.4294,809973.0
2025-04-21 13:20:00,36.64,36.72,36.6,36.63,352569.0,36.4294,36.5089,36.3896,36.4194,352569.0
2025-04-21 13:30:00,36.63,36.68,36.61,36.65,404456.0,36.4194,36.4691,36.3996,36.4393,404456.0
2025-04-21 13:40:00,36.65,36.68,36.59,36.59,582847.0,36.4393,36.4691,36.3797,36.3797,582847.0
2025-04-21 13:50:00,36.59,36.63,36.54,36.55,434946.0,36.3797,36.4194,36.33,36.3399,434946.0
2025-04-21 14:00:00,36.55,36.58,36.49,36.52,529804.0,36.3399,36.3697,36.2802,36.3101,529804.0
2025-04-21 14:10:00,36.53,36.65,36.5,36.61,407272.0,36.32,36.4393,36.2902,36.3996,407272.0
2025-04-21 14:20:00,36.61,36.68,36.59,36.67,428485.0,36.3996,36.4691,36.3797,36.4592,428485.0
2025-04-21 14:30:00,36.66,36.73,36.65,36.7,443078.0,36.4493,36.5189,36.4393,36.489,443078.0
2025-04-21 14:40:00,36.71,36.71,36.61,36.64,426218.0,36.499,36.499,36.3996,36.4294,426218.0
2025-04-21 14:50:00,36.64,36.64,36.54,36.55,410306.0,36.4294,36.4294,36.33,36.3399,410306.0
2025-04-21 15:00:00,36.55,36.69,36.55,36.67,508464.0,36.3399,36.4791,36.3399,36.4592,508464.0
2025-04-21 15:10:00,36.67,36.72,36.65,36.69,392412.0,36.4592,36.5089,36.4393,36.4791,392412.0
2025-04-21 15:20:00,36.69,36.72,36.62,36.65,455181.0,36.4791,36.5089,36.4095,36.4393,455181.0
2025-04-21 15:30:00,36.64,36.8,36.61,36.75,1153965.0,36.4294,36.5885,36.3996,36.5387,1153965.0
2025-04-21 15:40:00,36.76,36.8,36.73,36.8,698995.0,36.5487,36.5885,36.5189,36.5885,698995.0
2025-04-21 15:50:00,36.8,36.95,36.74,36.92,3205156.0,36.5885,36.7376,36.5288,36.7078,3205156.0
2025-04-22 09:30:00,37.57,37.83,37.4,37.8,2452305.0,37.354,37.6125,37.185,37.5827,2452305.0
2025-04-22 09:40:00,37.8,37.96,37.68,37.8,1542161.0,37.5827,37.7418,37.4634,37.5827,1542161.0
2025-04-22 09:50:00,37.8,37.8,37.67,37.73,710071.0,37.5827,37.5827,37.4535,37.5131,710071.0
2025-04-22 10:00:00,37.73,37.77,37.6,37.75,616616.0,37.5131,37.5529,37.3839,37.533,616616.0
2025-04-22 10:10:00,37.75,37.81,37.73,37.79,639913.0,37.533,37.5927,37.5131,37.5728,639913.0
2025-04-22 10:20:00,37.79,37.81,37.73,37.77,745544.0,37.5728,37.5927,37.5131,37.5529,745544.0
2025-04-22 10:30:00,37.77,37.85,37.72,37.84,521234.0,37.5529,37.6324,37.5032,37.6225,521234.0
2025-04-22 10:40:00,37.84,37.89,37.83,37.85,458163.0,37.6225,37.6722,37.6125,37.6324,458163.0
2025-04-22 10:50:00,37.84,37.86,37.77,37.84,687024.0,37.6225,37.6424,37.5529,37.6225,687024.0
2025-04-22 11:00:00,37.84,37.93,37.84,37.9,627166.0,37.6225,37.712,37.6225,37.6821,627166.0
2025-04-22 11:10:00,37.9,38.0,37.9,37.95,550328.0,37.6821,37.7816,37.6821,37.7318,550328.0
2025-04-22 11:20:00,37.95,37.98,37.86,37.87,556585.0,37.7318,37.7617,37.6424,37.6523,556585.0
2025-04-22 11:30:00,37.87,37.89,37.82,37.85,440881.0,37.6523,37.6722,37.6026,37.6324,440881.0
2025-04-22 11:40:00,37.85,37.88,37.78,37.82,405125.0,37.6324,37.6623,37.5628,37.6026,405125.0
2025-04-22 11:50:00,37.82,38.05,37.8,38.02,946666.0,37.6026,37.8313,37.5827,37.8014,946666.0
2025-04-22 12:00:00,38.03,38.21,38.03,38.12,698286.0,37.8114,37.9904,37.8114,37.9009,698286.0
2025-04-22 12:10:00,38.12,38.15,38.07,38.11,389204.0,37.9009,37.9307,37.8512,37.8909,389204.0
2025-04-22 12:20:00,38.11,38.24,38.1,38.18,584471.0,37.8909,38.0202,37.881,37.9605,584471.0
2025-04-22 12:30:00,38.17,38.2,38.11,38.12,403623.0,37.9506,37.9804,37.8909,37.9009,403623.0
2025-04-22 12:40:00,38.12,38.14,38.03,38.07,497257.0,37.9009,37.9208,37.8114,37.8512,497257.0
2025-04-22 12:50:00,38.07,38.07,38.0,38.05,394023.0,37.8512,37.8512,37.7816,37.8313,394023.0
2025-04-22 13:00:00,38.05,38.12,38.02,38.05,773612.0,37.8313,37.9009,37.8014,37.8313,773612.0
2025-04-22 13:10:00,38.05,38.05,37.7,37.84,962214.0,37.8313,37.8313,37.4833,37.6225,962214.0
2025-04-22 13:20:00,37.84,37.92,37.68,37.71,1290144.0,37.6225,37.702,37.4634,37.4932,1290144.0
2025-04-22 13:30:00,37.7,37.87,37.65,37.82,783212.0,37.4833,37.6523,37.4336,37.6026,783212.0
2025-04-22 13:40:00,37.82,37.87,37.79,37.83,508564.0,37.6026,37.6523,37.5728,37.6125,508564.0
2025-04-22 13:50:00,37.83,37.91,37.8,37.84,524468.0,37.6125,37.6921,37.5827,37.6225,524468.0
2025-04-22 14:00:00,37.84,38.06,37.84,38.01,476247.0,37.6225,37.8412,37.6225,37.7915,476247.0
2025-04-22 14:10:00,38.0,38.04,37.96,38.02,472252.0,37.7816,37.8213,37.7418,37.8014,472252.0
2025-04-22 14:20:00,38.03,38.13,38.01,38.09,647228.0,37.8114,37.9108,37.7915,37.871,647228.0
2025-04-22 14:30:00,38.09,38.15,38.08,38.09,442821.0,37.871,37.9307,37.8611,37.871,442821.0
2025-04-22 14:40:00,38.09,38.17,38.08,38.15,392299.0,37.871,37.9506,37.8611,37.9307,392299.0
2025-04-22 14:50:00,38.15,38.23,38.14,38.22,670594.0,37.9307,38.0102,37.9208,38.0003,670594.0
2025-04-22 15:00:00,38.22,38.25,38.17,38.2,651952.0,38.0003,38.0301,37.9506,37.9804,651952.0
2025-04-22 15:10:00,38.2,38.2,38.07,38.11,440593.0,37.9804,37.9804,37.8512,37.8909,440593.0
2025-04-22 15:20:00,38.11,38.18,38.08,38.15,729246.0,37.8909,37.9605,37.8611,37.9307,729246.0
2025-04-22 15:30:00,38.15,38.27,38.13,38.25,1563602.0,37.9307,38.05,37.9108,38.0301,1563602.0
2025-04-22 15:40:00,38.24,38.49,38.23,38.47,1641580.0,38.0202,38.2687,38.0102,38.2489,1641580.0
2025-04-22 15:50:00,38.46,38.48,38.29,38.33,3506541.0,38.2389,38.2588,38.0699,38.1097,3506541.0
2025-04-23 09:30:00,39.41,40.13,39.4,39.83,5582681.0,39.1835,39.8993,39.1735,39.601,5582681.0
2025-04-23 09:40:00,39.84,39.99,39.78,39.94,2408374.0,39.611,39.7601,39.5513,39.7104,2408374.0
2025-04-23 09:50:00,39.95,40.0,39.7,39.9,2430748.0,39.7204,39.7701,39.4718,39.6706,2430748.0
2025-04-23 10:00:00,39.9,40.09,39.7,39.81,1948149.0,39.6706,39.8595,39.4718,39.5812,1948149.0
2025-04-23 10:10:00,39.8,39.83,39.41,39.48,1426451.0,39.5712,39.601,39.1835,39.2531,1426451.0
2025-04-23 10:20:00,39.48,39.7,39.37,39.62,956780.0,39.2531,39.4718,39.1437,39.3922,956780.0
2025-04-23 10:30:00,39.63,39.73,39.6,39.66,756395.0,39.4022,39.5016,39.3724,39.432,756395.0
2025-04-23 10:40:00,39.66,39.71,39.57,39.59,696117.0,39.432,39.4817,39.3425,39.3624,696117.0
2025-04-23 10:50:00,39.59,39.6,39.48,39.59,1110563.0,39.3624,39.3724,39.2531,39.3624,1110563.0
2025-04-23 11:00:00,39.59,39.62,39.38,39.52,1494149.0,39.3624,39.3922,39.1536,39.2928,1494149.0
2025-04-23 11:10:00,39.52,39.54,39.43,39.45,587484.0,39.2928,39.3127,39.2033,39.2232,587484.0
2025-04-23 11:20:00,39.45,39.47,39.1,39.19,1361333.0,39.2232,39.2431,38.8752,38.9647,1361333.0
2025-04-23 11:30:00,39.19,39.21,39.01,39.12,1585125.0,38.9647,38.9846,38.7858,38.8951,1585125.0
2025-04-23 11:40:00,39.11,39.19,38.96,38.98,1091868.0,38.8852,38.9647,38.736,38.7559,1091868.0
2025-04-23 11:50:00,38.99,39.12,38.87,39.09,1114966.0,38.7659,38.8951,38.6466,38.8653,1114966.0
2025-04-23 12:00:00,39.09,39.11,38.88,38.91,1042725.0,38.8653,38.8852,38.6565,38.6863,1042725.0
2025-04-23 12:10:00,38.9,39.0,38.82,38.84,514260.0,38.6764,38.7758,38.5968,38.6167,514260.0
2025-04-23 12:20:00,38.83,38.94,38.76,38.93,652003.0,38.6068,38.7162,38.5372,38.7062,652003.0
2025-04-23 12:30:00,38.93,39.07,38.92,39.05,537453.0,38.7062,38.8454,38.6963,38.8255,537453.0
2025-04-23 12:40:00,39.05,39.12,38.99,38.99,768380.0,38.8255,38.8951,38.7659,38.7659,768380.0
2025-04-23 12:50:00,38.98,39.16,38.95,39.13,590089.0,38.7559,38.9349,38.7261,38.9051,590089.0
2025-04-23 13:00:00,39.12,39.21,38.92,39.16,1013129.0,38.8951,38.9846,38.6963,38.9349,1013129.0
2025-04-23 13:10:00,39.16,39.2,39.11,39.17,560542.0,38.9349,38.9747,38.8852,38.9448,560542.0
2025-04-23 13:20:00,39.18,39.21,39.1,39.11,354059.0,38.9548,38.9846,38.8752,38.8852,354059.0
2025-04-23 13:30:00,39.11,39.16,38.97,39.01,768872.0,38.8852,38.9349,38.746,38.7858,768872.0
2025-04-23 13:40:00,39.02,39.08,38.98,39.06,449342.0,38.7957,38.8554,38.7559,38.8355,449342.0
2025-04-23 13:50:00,39.06,39.19,39.03,39.14,618717.0,38.8355,38.9647,38.8056,38.915,618717.0
2025-04-23 14:00:00,39.14,39.16,39.03,39.06,627512.0,38.915,38.9349,38.8056,38.8355,627512.0
2025-04-23 14:10:00,39.07,39.14,39.01,39.03,645749.0,38.8454,38.915,38.7858,38.8056,645749.0
2025-04-23 14:20:00,39.03,39.05,38.8,38.83,969722.0,38.8056,38.8255,38.577,38.6068,969722.0
2025-04-23 14:30:00,38.84,38.9,38.79,38.84,586253.0,38.6167,38.6764,38.567,38.6167,586253.0
2025-04-23 14:40:00,38.84,38.91,38.78,38.89,445821.0,38.6167,38.6863,38.5571,38.6664,445821.0
2025-04-23 14:50:00,38.89,38.95,38.83,38.88,420640.0,38.6664,38.7261,38.6068,38.6565,420640.0
2025-04-23 15:00:00,38.88,38.94,38.81,38.86,487870.0,38.6565,38.7162,38.5869,38.6366,487870.0
2025-04-23 15:10:00,38.86,38.92,38.8,38.82,560693.0,38.6366,38.6963,38.577,38.5968,560693.0
2025-04-23 15:20:00,38.81,38.83,38.67,38.7,1049642.0,38.5869,38.6068,38.4477,38.4775,1049642.0
2025-04-23 15:30:00,38.7,38.88,38.68,38.75,927766.0,38.4775,38.6565,38.4577,38.5272,927766.0
2025-04-23 15:40:00,38.76,38.86,38.73,38.84,1088346.0,38.5372,38.6366,38.5074,38.6167,1088346.0
2025-04-23 15:50:00,38.85,38.92,38.72,38.73,3910299.0,38.6267,38.6963,38.4974,38.5074,3910299.0
2025-04-24 09:30:00,38.66,38.94,38.59,38.93,2546713.0,38.4378,38.7162,38.3682,38.7062,2546713.0
2025-04-24 09:40:00,38.93,39.02,38.88,38.97,630873.0,38.7062,38.7957,38.6565,38.746,630873.0
2025-04-24 09:50:00,38.97,39.02,38.89,38.96,695139.0,38.746,38.7957,38.6664,38.736,695139.0
2025-04-24 10:00:00,38.96,39.01,38.85,38.98,1051485.0,38.736,38.7858,38.6267,38.7559,1051485.0
2025-04-24 10:10:00,38.98,39.05,38.91,39.02,608427.0,38.7559,38.8255,38.6863,38.7957,608427.0
2025-04-24 10:20:00,39.02,39.25,39.02,39.17,896215.0,38.7957,39.0244,38.7957,38.9448,896215.0
2025-04-24 10:30:00,39.17,39.26,39.14,39.23,718976.0,38.9448,39.0343,38.915,39.0045,718976.0
2025-04-24 10:40:00,39.23,39.28,39.09,39.15,1166860.0,39.0045,39.0542,38.8653,38.925,1166860.0
2025-04-24 10:50:00,39.15,39.23,39.13,39.22,448892.0,38.925,39.0045,38.9051,38.9945,448892.0
2025-04-24 11:00:00,39.22,39.27,39.16,39.25,486918.0,38.9945,39.0443,38.9349,39.0244,486918.0
2025-04-24 11:10:00,39.24,39.28,39.21,39.26,381675.0,39.0144,39.0542,38.9846,39.0343,381675.0
2025-04-24 11:20:00,39.26,39.3,39.22,39.26,456999.0,39.0343,39.0741,38.9945,39.0343,456999.0
2025-04-24 11:30:00,39.27,39.31,39.2,39.28,452363.0,39.0443,39.084,38.9747,39.0542,452363.0
2025-04-24 11:40:00,39.28,39.33,39.24,39.3,464238.0,39.0542,39.1039,39.0144,39.0741,464238.0
2025-04-24 11:50:00,39.31,39.46,39.28,39.45,1510123.0,39.084,39.2332,39.0542,39.2232,1510123.0
2025-04-24 12:00:00,39.45,39.49,39.36,39.39,512108.0,39.2232,39.263,39.1337,39.1636,512108.0
2025-04-24 12:10:00,39.39,39.53,39.38,39.48,479110.0,39.1636,39.3028,39.1536,39.2531,479110.0
2025-04-24 12:20:00,39.48,39.65,39.44,39.55,1179065.0,39.2531,39.4221,39.2133,39.3227,1179065.0
2025-04-24 12:30:00,39.55,39.7,39.54,39.64,480792.0,39.3227,39.4718,39.3127,39.4121,480792.0
2025-04-24 12:40:00,39.64,39.65,39.57,39.62,436948.0,39.4121,39.4221,39.3425,39.3922,436948.0
2025-04-24 12:50:00,39.61,39.7,39.6,39.67,457675.0,39.3823,39.4718,39.3724,39.442,457675.0
2025-04-24 13:00:00,39.66,39.68,39.56,39.57,618557.0,39.432,39.4519,39.3326,39.3425,618557.0
2025-04-24 13:10:00,39.56,39.62,39.54,39.55,438732.0,39.3326,39.3922,39.3127,39.3227,438732.0
2025-04-24 13:20:00,39.55,39.68,39.55,39.63,337168.0,39.3227,39.4519,39.3227,39.4022,337168.0
2025-04-24 13:30:00,39.63,39.69,39.57,39.59,369425.0,39.4022,39.4618,39.3425,39.3624,369425.0
2025-04-24 13:40:00,39.59,39.61,39.54,39.59,546465.0,39.3624,39.3823,39.3127,39.3624,546465.0
2025-04-24 13:50:00,39.59,39.62,39.56,39.59,353923.0,39.3624,39.3922,39.3326,39.3624,353923.0
2025-04-24 14:00:00,39.59,39.7,39.58,39.64,465906.0,39.3624,39.4718,39.3525,39.4121,465906.0
2025-04-24 14:10:00,39.63,39.64,39.53,39.58,336956.0,39.4022,39.4121,39.3028,39.3525,336956.0
2025-04-24 14:20:00,39.57,39.58,39.52,39.53,318934.0,39.3425,39.3525,39.2928,39.3028,318934.0
2025-04-24 14:30:00,39.54,39.59,39.52,39.57,458107.0,39.3127,39.3624,39.2928,39.3425,458107.0
2025-04-24 14:40:00,39.58,39.61,39.55,39.59,456107.0,39.3525,39.3823,39.3227,39.3624,456107.0
2025-04-24 14:50:00,39.59,39.63,39.57,39.61,357770.0,39.3624,39.4022,39.3425,39.3823,357770.0
2025-04-24 15:00:00,39.6,39.61,39.53,39.55,317112.0,39.3724,39.3823,39.3028,39.3227,317112.0
2025-04-24 15:10:00,39.54,39.6,39.49,39.58,338207.0,39.3127,39.3724,39.263,39.3525,338207.0
2025-04-24 15:20:00,39.59,39.65,39.56,39.57,487810.0,39.3624,39.4221,39.3326,39.3425,487810.0
2025-04-24 15:30:00,39.57,39.69,39.53,39.66,793892.0,39.3425,39.4618,39.3028,39.432,793892.0
2025-04-24 15:40:00,39.66,39.69,39.61,39.67,727245.0,39.432,39.4618,39.3823,39.442,727245.0
2025-04-24 15:50:00,39.68,39.68,39.54,39.58,2557986.0,39.4519,39.4519,39.3127,39.3525,2557986.0
2025-04-25 09:30:00,39.54,39.66,39.42,39.62,1605059.0,39.3127,39.432,39.1934,39.3922,1605059.0
2025-04-25 09:40:00,39.62,39.78,39.61,39.73,1469314.0,39.3922,39.5513,39.3823,39.5016,1469314.0
2025-04-25 09:50:00,39.72,39.74,39.5,39.53,847897.0,39.4917,39.5116,39.2729,39.3028,847897.0
2025-04-25 10:00:00,39.53,39.69,39.51,39.66,1982535.0,39.3028,39.4618,39.2829,39.432,1982535.0
2025-04-25 10:10:00,39.66,39.67,39.57,39.59,1110894.0,39.432,39.442,39.3425,39.3624,1110894.0
2025-04-25 10:20:00,39.59,39.62,39.34,39.38,1042970.0,39.3624,39.3922,39.1139,39.1536,1042970.0
2025-04-25 10:30:00,39.38,39.46,39.31,39.45,703320.0,39.1536,39.2332,39.084,39.2232,703320.0
2025-04-25 10:40:00,39.46,39.62,39.44,39.61,654876.0,39.2332,39.3922,39.2133,39.3823,654876.0
2025-04-25 10:50:00,39.6,39.6,39.49,39.55,674161.0,39.3724,39.3724,39.263,39.3227,674161.0
2025-04-25 11:00:00,39.55,39.57,39.49,39.49,423625.0,39.3227,39.3425,39.263,39.263,423625.0
2025-04-25 11:10:00,39.5,39.54,39.43,39.5,418011.0,39.2729,39.3127,39.2033,39.2729,418011.0
2025-04-25 11:20:00,39.5,39.57,39.47,39.48,377585.0,39.2729,39.3425,39.2431,39.2531,377585.0
2025-04-25 11:30:00,39.48,39.5,39.41,39.48,335974.0,39.2531,39.2729,39.1835,39.2531,335974.0
2025-04-25 11:40:00,39.48,39.53,39.42,39.52,438815.0,39.2531,39.3028,39.1934,39.2928,438815.0
2025-04-25 11:50:00,39.52,39.6,39.52,39.58,427301.0,39.2928,39.3724,39.2928,39.3525,427301.0
2025-04-25 12:00:00,39.58,39.63,39.57,39.59,455627.0,39.3525,39.4022,39.3425,39.3624,455627.0
2025-04-25 12:10:00,39.59,39.63,39.57,39.61,369048.0,39.3624,39.4022,39.3425,39.3823,369048.0
2025-04-25 12:20:00,39.61,39.7,39.59,39.66,428371.0,39.3823,39.4718,39.3624,39.432,428371.0
2025-04-25 12:30:00,39.66,39.66,39.6,39.63,456040.0,39.432,39.432,39.3724,39.4022,456040.0
2025-04-25 12:40:00,39.64,39.71,39.58,39.62,524216.0,39.4121,39.4817,39.3525,39.3922,524216.0
2025-04-25 12:50:00,39.62,39.66,39.6,39.63,179625.0,39.3922,39.432,39.3724,39.4022,179625.0
2025-04-25 13:00:00,39.62,39.65,39.57,39.61,275796.0,39.3922,39.4221,39.3425,39.3823,275796.0
2025-04-25 13:10:00,39.61,39.7,39.61,39.7,282501.0,39.3823,39.4718,39.3823,39.4718,282501.0
2025-04-25 13:20:00,39.7,39.78,39.68,39.77,477180.0,39.4718,39.5513,39.4519,39.5414,477180.0
2025-04-25 13:30:00,39.77,39.79,39.56,39.6,734484.0,39.5414,39.5613,39.3326,39.3724,734484.0
2025-04-25 13:40:00,39.61,39.69,39.52,39.58,538818.0,39.3823,39.4618,39.2928,39.3525,538818.0
2025-04-25 13:50:00,39.58,39.58,39.41,39.5,486667.0,39.3525,39.3525,39.1835,39.2729,486667.0
2025-04-25 14:00:00,39.5,39.62,39.46,39.61,483031.0,39.2729,39.3922,39.2332,39.3823,483031.0
2025-04-25 14:10:00,39.61,39.63,39.59,39.59,267263.0,39.3823,39.4022,39.3624,39.3624,267263.0
2025-04-25 14:20:00,39.59,39.64,39.57,39.62,298676.0,39.3624,39.4121,39.3425,39.3922,298676.0
2025-04-25 14:30:00,39.62,39.68,39.58,39.66,384756.0,39.3922,39.4519,39.3525,39.432,384756.0
2025-04-25 14:40:00,39.66,39.7,39.65,39.7,222675.0,39.432,39.4718,39.4221,39.4718,222675.0
2025-04-25 14:50:00,39.7,39.72,39.62,39.64,364994.0,39.4718,39.4917,39.3922,39.4121,364994.0
2025-04-25 15:00:00,39.63,39.67,39.61,39.66,324742.0,39.4022,39.442,39.3823,39.432,324742.0
2025-04-25 15:10:00,39.66,39.67,39.57,39.62,293690.0,39.432,39.442,39.3425,39.3922,293690.0
2025-04-25 15:20:00,39.62,39.7,39.61,39.63,451351.0,39.3922,39.4718,39.3823,39.4022,451351.0
2025-04-25 15:30:00,39.63,39.65,39.58,39.61,831844.0,39.4022,39.4221,39.3525,39.3823,831844.0
2025-04-25 15:40:00,39.6,39.61,39.51,39.55,662926.0,39.3724,39.3823,39.2829,39.3227,662926.0
2025-04-25 15:50:00,39.56,39.7,39.56,39.66,2053195.0,39.3326,39.4718,39.3326,39.432,2053195.0
2025-04-28 09:30:00,39.8,39.98,39.78,39.93,1280445.0,39.5712,39.7502,39.5513,39.7005,1280445.0
2025-04-28 09:40:00,39.93,40.08,39.88,39.92,1175272.0,39.7005,39.8496,39.6508,39.6905,1175272.0
2025-04-28 09:50:00,39.93,39.98,39.83,39.86,571700.0,39.7005,39.7502,39.601,39.6309,571700.0
2025-04-28 10:00:00,39.86,39.96,39.79,39.89,639395.0,39.6309,39.7303,39.5613,39.6607,639395.0
2025-04-28 10:10:00,39.88,39.9,39.79,39.88,625308.0,39.6508,39.6706,39.5613,39.6508,625308.0
2025-04-28 10:20:00,39.89,39.96,39.88,39.91,563733.0,39.6607,39.7303,39.6508,39.6806,563733.0
2025-04-28 10:30:00,39.91,39.97,39.82,39.95,807831.0,39.6806,39.7402,39.5911,39.7204,807831.0
2025-04-28 10:40:00,39.95,39.95,39.85,39.93,359250.0,39.7204,39.7204,39.6209,39.7005,359250.0
2025-04-28 10:50:00,39.93,39.94,39.79,39.8,471627.0,39.7005,39.7104,39.5613,39.5712,471627.0
2025-04-28 11:00:00,39.8,39.95,39.76,39.8,2343278.0,39.5712,39.7204,39.5314,39.5712,2343278.0
2025-04-28 11:10:00,39.81,39.86,39.77,39.8,1070654.0,39.5812,39.6309,39.5414,39.5712,1070654.0
2025-04-28 11:20:00,39.81,39.82,39.62,39.64,1449721.0,39.5812,39.5911,39.3922,39.4121,1449721.0
2025-04-28 11:30:00,39.64,39.69,39.58,39.66,573618.0,39.4121,39.4618,39.3525,39.432,573618.0
2025-04-28 11:40:00,39.67,39.71,39.61,39.67,333324.0,39.442,39.4817,39.3823,39.442,333324.0
2025-04-28 11:50:00,39.67,39.73,39.66,39.68,363958.0,39.442,39.5016,39.432,39.4519,363958.0
2025-04-28 12:00:00,39.67,39.7,39.56,39.57,436595.0,39.442,39.4718,39.3326,39.3425,436595.0
2025-04-28 12:10:00,39.58,39.62,39.56,39.62,298634.0,39.3525,39.3922,39.3326,39.3922,298634.0
2025-04-28 12:20:00,39.61,39.63,39.51,39.55,297251.0,39.3823,39.4022,39.2829,39.3227,297251.0
2025-04-28 12:30:00,39.56,39.61,39.54,39.58,348740.0,39.3326,39.3823,39.3127,39.3525,348740.0
2025-04-28 12:40:00,39.58,39.62,39.56,39.62,330779.0,39.3525,39.3922,39.3326,39.3922,330779.0
2025-04-28 12:50:00,39.61,39.65,39.55,39.57,332517.0,39.3823,39.4221,39.3227,39.3425,332517.0
2025-04-28 13:00:00,39.58,39.61,39.54,39.54,234682.0,39.3525,39.3823,39.3127,39.3127,234682.0
2025-04-28 13:10:00,39.54,39.55,39.5,39.53,292141.0,39.3127,39.3227,39.2729,39.3028,292141.0
2025-04-28 13:20:00,39.53,39.57,39.48,39.48,370340.0,39.3028,39.3425,39.2531,39.2531,370340.0
2025-04-28 13:30:00,39.48,39.56,39.46,39.55,346058.0,39.2531,39.3326,39.2332,39.3227,346058.0
2025-04-28 13:40:00,39.55,39.58,39.51,39.55,248801.0,39.3227,39.3525,39.2829,39.3227,248801.0
2025-04-28 13:50:00,39.55,39.67,39.55,39.65,272162.0,39.3227,39.442,39.3227,39.4221,272162.0
2025-04-28 14:00:00,39.64,39.68,39.63,39.64,240958.0,39.4121,39.4519,39.4022,39.4121,240958.0
2025-04-28 14:10:00,39.64,39.65,39.59,39.62,336467.0,39.4121,39.4221,39.3624,39.3922,336467.0
2025-04-28 14:20:00,39.62,39.68,39.58,39.63,669482.0,39.3922,39.4519,39.3525,39.4022,669482.0
2025-04-28 14:30:00,39.63,39.66,39.61,39.65,318586.0,39.4022,39.432,39.3823,39.4221,318586.0
2025-04-28 14:40:00,39.65,39.7,39.63,39.68,485126.0,39.4221,39.4718,39.4022,39.4519,485126.0
2025-04-28 14:50:00,39.68,39.72,39.68,39.72,389236.0,39.4519,39.4917,39.4519,39.4917,389236.0
2025-04-28 15:00:00,39.72,39.78,39.71,39.77,303056.0,39.4917,39.5513,39.4817,39.5414,303056.0
2025-04-28 15:10:00,39.77,39.79,39.73,39.77,398458.0,39.5414,39.5613,39.5016,39.5414,398458.0
2025-04-28 15:20:00,39.77,39.83,39.76,39.82,444724.0,39.5414,39.601,39.5314,39.5911,444724.0
2025-04-28 15:30:00,39.82,39.86,39.79,39.83,769939.0,39.5911,39.6309,39.5613,39.601,769939.0
2025-04-28 15:40:00,39.82,39.86,39.78,39.8,704521.0,39.5911,39.6309,39.5513,39.5712,704521.0
2025-04-28 15:50:00,39.81,39.89,39.76,39.78,2217116.0,39.5812,39.6607,39.5314,39.5513,2217116.0
2025-04-29 09:30:00,39.63,39.86,39.6,39.77,1427576.0,39.4022,39.6309,39.3724,39.5414,1427576.0
2025-04-29 09:40:00,39.77,39.85,39.66,39.73,615767.0,39.5414,39.6209,39.432,39.5016,615767.0
2025-04-29 09:50:00,39.73,39.79,39.69,39.71,564656.0,39.5016,39.5613,39.4618,39.4817,564656.0
2025-04-29 10:00:00,39.71,39.76,39.62,39.68,787793.0,39.4817,39.5314,39.3922,39.4519,787793.0
2025-04-29 10:10:00,39.68,39.68,39.57,39.64,761092.0,39.4519,39.4519,39.3425,39.4121,761092.0
2025-04-29 10:20:00,39.63,39.65,39.48,39.49,350456.0,39.4022,39.4221,39.2531,39.263,350456.0
2025-04-29 10:30:00,39.49,39.69,39.48,39.67,878566.0,39.263,39.4618,39.2531,39.442,878566.0
2025-04-29 10:40:00,39.66,39.72,39.62,39.69,492795.0,39.432,39.4917,39.3922,39.4618,492795.0
2025-04-29 10:50:00,39.69,39.78,39.65,39.76,434745.0,39.4618,39.5513,39.4221,39.5314,434745.0
2025-04-29 11:00:00,39.77,39.8,39.7,39.78,471460.0,39.5414,39.5712,39.4718,39.5513,471460.0
2025-04-29 11:10:00,39.78,39.85,39.74,39.8,416093.0,39.5513,39.6209,39.5116,39.5712,416093.0
2025-04-29 11:20:00,39.8,39.89,39.78,39.87,481073.0,39.5712,39.6607,39.5513,39.6408,481073.0
2025-04-29 11:30:00,39.88,39.88,39.77,39.82,382637.0,39.6508,39.6508,39.5414,39.5911,382637.0
2025-04-29 11:40:00,39.82,39.87,39.82,39.85,392209.0,39.5911,39.6408,39.5911,39.6209,392209.0
2025-04-29 11:50:00,39.85,39.9,39.78,39.8,391204.0,39.6209,39.6706,39.5513,39.5712,391204.0
2025-04-29 12:00:00,39.81,39.94,39.81,39.92,340806.0,39.5812,39.7104,39.5812,39.6905,340806.0
2025-04-29 12:10:00,39.92,39.95,39.88,39.89,387817.0,39.6905,39.7204,39.6508,39.6607,387817.0
2025-04-29 12:20:00,39.88,39.94,39.87,39.93,314043.0,39.6508,39.7104,39.6408,39.7005,314043.0
2025-04-29 12:30:00,39.93,39.99,39.92,39.93,254102.0,39.7005,39.7601,39.6905,39.7005,254102.0
2025-04-29 12:40:00,39.93,39.98,39.87,39.89,300435.0,39.7005,39.7502,39.6408,39.6607,300435.0
2025-04-29 12:50:00,39.89,39.9,39.81,39.86,574004.0,39.6607,39.6706,39.5812,39.6309,574004.0
2025-04-29 13:00:00,39.86,39.91,39.84,39.86,305769.0,39.6309,39.6806,39.611,39.6309,305769.0
2025-04-29 13:10:00,39.86,39.97,39.84,39.97,392690.0,39.6309,39.7402,39.611,39.7402,392690.0
2025-04-29 13:20:00,39.97,40.0,39.95,39.99,563121.0,39.7402,39.7701,39.7204,39.7601,563121.0
2025-04-29 13:30:00,40.0,40.05,39.98,40.05,481114.0,39.7701,39.8198,39.7502,39.8198,481114.0
2025-04-29 13:40:00,40.05,40.14,40.05,40.12,579772.0,39.8198,39.9093,39.8198,39.8894,579772.0
2025-04-29 13:50:00,40.12,40.13,40.03,40.05,507787.0,39.8894,39.8993,39.7999,39.8198,507787.0
2025-04-29 14:00:00,40.05,40.07,39.99,40.02,448592.0,39.8198,39.8397,39.7601,39.7899,448592.0
2025-04-29 14:10:00,40.02,40.02,39.97,40.0,278608.0,39.7899,39.7899,39.7402,39.7701,278608.0
2025-04-29 14:20:00,40.0,40.02,39.94,39.98,352447.0,39.7701,39.7899,39.7104,39.7502,352447.0
2025-04-29 14:30:00,39.98,40.03,39.97,40.02,240595.0,39.7502,39.7999,39.7402,39.7899,240595.0
2025-04-29 14:40:00,40.01,40.02,39.98,40.0,194891.0,39.78,39.7899,39.7502,39.7701,194891.0
2025-04-29 14:50:00,39.99,40.01,39.96,39.97,259510.0,39.7601,39.78,39.7303,39.7402,259510.0
2025-04-29 15:00:00,39.96,40.04,39.95,40.0,398334.0,39.7303,39.8098,39.7204,39.7701,398334.0
2025-04-29 15:10:00,40.0,40.05,40.0,40.04,312868.0,39.7701,39.8198,39.7701,39.8098,312868.0
2025-04-29 15:20:00,40.04,40.06,39.99,40.03,462691.0,39.8098,39.8297,39.7601,39.7999,462691.0
2025-04-29 15:30:00,40.04,40.08,40.02,40.05,520589.0,39.8098,39.8496,39.7899,39.8198,520589.0
2025-04-29 15:40:00,40.05,40.07,39.95,40.02,867367.0,39.8198,39.8397,39.7204,39.7899,867367.0
2025-04-29 15:50:00,40.02,40.07,39.93,39.98,2179600.0,39.7899,39.8397,39.7005,39.7502,2179600.0
2025-04-30 09:30:00,39.36,39.36,38.96,39.02,2035337.0,39.1337,39.1337,38.736,38.7957,2035337.0
2025-04-30 09:40:00,39.02,39.12,38.91,39.09,1260594.0,38.7957,38.8951,38.6863,38.8653,1260594.0
2025-04-30 09:50:00,39.09,39.09,38.81,38.85,1074958.0,38.8653,38.8653,38.5869,38.6267,1074958.0
2025-04-30 10:00:00,38.86,39.05,38.85,38.98,1155864.0,38.6366,38.8255,38.6267,38.7559,1155864.0
2025-04-30 10:10:00,38.97,39.06,38.94,39.05,801757.0,38.746,38.8355,38.7162,38.8255,801757.0
2025-04-30 10:20:00,39.05,39.21,39.04,39.18,608116.0,38.8255,38.9846,38.8156,38.9548,608116.0
2025-04-30 10:30:00,39.18,39.27,39.12,39.18,740453.0,38.9548,39.0443,38.8951,38.9548,740453.0
2025-04-30 10:40:00,39.18,39.21,39.1,39.16,544323.0,38.9548,38.9846,38.8752,38.9349,544323.0
2025-04-30 10:50:00,39.16,39.29,39.13,39.23,526726.0,38.9349,39.0641,38.9051,39.0045,526726.0
2025-04-30 11:00:00,39.23,39.37,39.23,39.32,1256686.0,39.0045,39.1437,39.0045,39.094,1256686.0
2025-04-30 11:10:00,39.32,39.41,39.31,39.39,339012.0,39.094,39.1835,39.084,39.1636,339012.0
2025-04-30 11:20:00,39.39,39.46,39.35,39.4,381167.0,39.1636,39.2332,39.1238,39.1735,381167.0
2025-04-30 11:30:00,39.39,39.45,39.37,39.39,215536.0,39.1636,39.2232,39.1437,39.1636,215536.0
2025-04-30 11:40:00,39.39,39.46,39.37,39.44,491825.0,39.1636,39.2332,39.1437,39.2133,491825.0
2025-04-30 11:50:00,39.44,39.48,39.39,39.46,262318.0,39.2133,39.2531,39.1636,39.2332,262318.0
2025-04-30 12:00:00,39.46,39.53,39.44,39.5,282362.0,39.2332,39.3028,39.2133,39.2729,282362.0
2025-04-30 12:10:00,39.51,39.52,39.45,39.49,344836.0,39.2829,39.2928,39.2232,39.263,344836.0
2025-04-30 12:20:00,39.5,39.51,39.41,39.42,360228.0,39.2729,39.2829,39.1835,39.1934,360228.0
2025-04-30 12:30:00,39.42,39.48,39.38,39.46,342992.0,39.1934,39.2531,39.1536,39.2332,342992.0
2025-04-30 12:40:00,39.47,39.53,39.46,39.47,412557.0,39.2431,39.3028,39.2332,39.2431,412557.0
2025-04-30 12:50:00,39.47,39.56,39.46,39.54,331287.0,39.2431,39.3326,39.2332,39.3127,331287.0
2025-04-30 13:00:00,39.54,39.58,39.48,39.52,378876.0,39.3127,39.3525,39.2531,39.2928,378876.0
2025-04-30 13:10:00,39.52,39.52,39.43,39.51,372088.0,39.2928,39.2928,39.2033,39.2829,372088.0
2025-04-30 13:20:00,39.51,39.59,39.49,39.57,322820.0,39.2829,39.3624,39.263,39.3425,322820.0
2025-04-30 13:30:00,39.56,39.63,39.54,39.58,331473.0,39.3326,39.4022,39.3127,39.3525,331473.0
2025-04-30 13:40:00,39.58,39.62,39.55,39.58,273704.0,39.3525,39.3922,39.3227,39.3525,273704.0
2025-04-30 13:50:00,39.58,39.6,39.55,39.55,276953.0,39.3525,39.3724,39.3227,39.3227,276953.0
2025-04-30 14:00:00,39.55,39.78,39.53,39.58,1196682.0,39.3227,39.5513,39.3028,39.3525,1196682.0
2025-04-30 14:10:00,39.58,39.67,39.56,39.61,462578.0,39.3525,39.442,39.3326,39.3823,462578.0
2025-04-30 14:20:00,39.61,39.63,39.48,39.52,521944.0,39.3823,39.4022,39.2531,39.2928,521944.0
2025-04-30 14:30:00,39.51,39.56,39.42,39.44,478180.0,39.2829,39.3326,39.1934,39.2133,478180.0
2025-04-30 14:40:00,39.43,39.5,39.39,39.48,611184.0,39.2033,39.2729,39.1636,39.2531,611184.0
2025-04-30 14:50:00,39.48,39.49,39.4,39.41,358862.0,39.2531,39.263,39.1735,39.1835,358862.0
2025-04-30 15:00:00,39.42,39.5,39.42,39.49,342923.0,39.1934,39.2729,39.1934,39.263,342923.0
2025-04-30 15:10:00,39.49,39.56,39.48,39.52,482467.0,39.263,39.3326,39.2531,39.2928,482467.0
2025-04-30 15:20:00,39.51,39.59,39.51,39.52,561514.0,39.2829,39.3624,39.2829,39.2928,561514.0
2025-04-30 15:30:00,39.52,39.55,39.46,39.5,761706.0,39.2928,39.3227,39.2332,39.2729,761706.0
2025-04-30 15:40:00,39.49,39.73,39.48,39.73,799959.0,39.263,39.5016,39.2531,39.5016,799959.0
2025-04-30 15:50:00,39.72,40.0,39.72,39.86,3634993.0,39.4917,39.7701,39.4917,39.6309,3634993.0
2025-05-01 09:30:00,39.82,39.92,39.58,39.87,1580480.0,39.5911,39.6905,39.3525,39.6408,1580480.0
2025-05-01 09:40:00,39.87,39.92,39.77,39.9,945264.0,39.6408,39.6905,39.5414,39.6706,945264.0
2025-05-01 09:50:00,39.9,39.99,39.71,39.73,669225.0,39.6706,39.7601,39.4817,39.5016,669225.0
2025-05-01 10:00:00,39.73,39.99,39.72,39.94,1465461.0,39.5016,39.7601,39.4917,39.7104,1465461.0
2025-05-01 10:10:00,39.94,40.04,39.87,40.0,852481.0,39.7104,39.8098,39.6408,39.7701,852481.0
2025-05-01 10:20:00,40.0,40.13,39.99,40.07,602204.0,39.7701,39.8993,39.7601,39.8397,602204.0
2025-05-01 10:30:00,40.06,40.12,39.96,40.1,410990.0,39.8297,39.8894,39.7303,39.8695,410990.0
2025-05-01 10:40:00,40.1,40.13,40.03,40.09,376603.0,39.8695,39.8993,39.7999,39.8595,376603.0
2025-05-01 10:50:00,40.09,40.17,40.07,40.16,427517.0,39.8595,39.9391,39.8397,39.9291,427517.0
2025-05-01 11:00:00,40.16,40.24,40.12,40.19,530914.0,39.9291,40.0087,39.8894,39.959,530914.0
2025-05-01 11:10:00,40.19,40.23,40.16,40.19,521305.0,39.959,39.9987,39.9291,39.959,521305.0
2025-05-01 11:20:00,40.18,40.27,40.15,40.22,428870.0,39.949,40.0385,39.9192,39.9888,428870.0
2025-05-01 11:30:00,40.22,40.23,40.15,40.18,328724.0,39.9888,39.9987,39.9192,39.949,328724.0
2025-05-01 11:40:00,40.19,40.22,40.15,40.18,339995.0,39.959,39.9888,39.9192,39.949,339995.0
2025-05-01 11:50:00,40.17,40.19,40.06,40.11,401688.0,39.9391,39.959,39.8297,39.8794,401688.0
2025-05-01 12:00:00,40.11,40.19,40.07,40.19,431285.0,39.8794,39.959,39.8397,39.959,431285.0
2025-05-01 12:10:00,40.19,40.19,40.05,40.13,526668.0,39.959,39.959,39.8198,39.8993,526668.0
2025-05-01 12:20:00,40.12,40.2,40.1,40.2,492413.0,39.8894,39.9689,39.8695,39.9689,492413.0
2025-05-01 12:30:00,40.2,40.28,40.18,40.23,383649.0,39.9689,40.0485,39.949,39.9987,383649.0
2025-05-01 12:40:00,40.23,40.25,40.18,40.19,303895.0,39.9987,40.0186,39.949,39.959,303895.0
2025-05-01 12:50:00,40.19,40.24,40.17,40.21,330561.0,39.959,40.0087,39.9391,39.9789,330561.0
2025-05-01 13:00:00,40.21,40.3,40.2,40.29,366160.0,39.9789,40.0683,39.9689,40.0584,366160.0
2025-05-01 13:10:00,40.29,40.35,40.28,40.32,406929.0,40.0584,40.1181,40.0485,40.0882,406929.0
2025-05-01 13:20:00,40.32,40.34,40.26,40.29,296018.0,40.0882,40.1081,40.0286,40.0584,296018.0
2025-05-01 13:30:00,40.3,40.32,40.27,40.27,345220.0,40.0683,40.0882,40.0385,40.0385,345220.0
2025-05-01 13:40:00,40.27,40.29,40.22,40.27,244185.0,40.0385,40.0584,39.9888,40.0385,244185.0
2025-05-01 13:50:00,40.27,40.3,40.22,40.23,243008.0,40.0385,40.0683,39.9888,39.9987,243008.0
2025-05-01 14:00:00,40.24,40.31,40.22,40.29,323146.0,40.0087,40.0783,39.9888,40.0584,323146.0
2025-05-01 14:10:00,40.28,40.32,40.26,40.32,345055.0,40.0485,40.0882,40.0286,40.0882,345055.0
2025-05-01 14:20:00,40.32,40.32,40.24,40.3,356384.0,40.0882,40.0882,40.0087,40.0683,356384.0
2025-05-01 14:30:00,40.3,40.33,40.28,40.29,431165.0,40.0683,40.0982,40.0485,40.0584,431165.0
2025-05-01 14:40:00,40.29,40.33,40.27,40.31,473810.0,40.0584,40.0982,40.0385,40.0783,473810.0
2025-05-01 14:50:00,40.32,40.34,40.3,40.33,431875.0,40.0882,40.1081,40.0683,40.0982,431875.0
2025-05-01 15:00:00,40.33,40.37,40.31,40.32,430134.0,40.0982,40.1379,40.0783,40.0882,430134.0
2025-05-01 15:10:00,40.33,40.36,40.27,40.35,685291.0,40.0982,40.128,40.0385,40.1181,685291.0
2025-05-01 15:20:00,40.36,40.38,40.32,40.35,770314.0,40.128,40.1479,40.0882,40.1181,770314.0
2025-05-01 15:30:00,40.35,40.39,40.31,40.36,1119103.0,40.1181,40.1578,40.0783,40.128,1119103.0
2025-05-01 15:40:00,40.36,40.43,40.34,40.43,1164682.0,40.128,40.1976,40.1081,40.1976,1164682.0
2025-05-01 15:50:00,40.43,40.44,40.1,40.16,3337511.0,40.1976,40.2075,39.8695,39.9291,3337511.0
2025-05-02 09:30:00,40.91,41.08,40.86,40.92,2712103.0,40.6748,40.8439,40.6251,40.6848,2712103.0
2025-05-02 09:40:00,40.92,40.96,40.8,40.8,981751.0,40.6848,40.7245,40.5655,40.5655,981751.0
2025-05-02 09:50:00,40.8,40.85,40.7,40.8,812300.0,40.5655,40.6152,40.466,40.5655,812300.0
2025-05-02 10:00:00,40.8,40.9,40.73,40.88,610259.0,40.5655,40.6649,40.4959,40.645,610259.0
2025-05-02 10:10:00,40.88,40.98,40.84,40.93,655344.0,40.645,40.7444,40.6052,40.6947,655344.0
2025-05-02 10:20:00,40.93,40.99,40.86,40.98,621845.0,40.6947,40.7544,40.6251,40.7444,621845.0
2025-05-02 10:30:00,40.98,41.01,40.92,41.01,792326.0,40.7444,40.7743,40.6848,40.7743,792326.0
2025-05-02 10:40:00,41.01,41.01,40.92,40.93,567312.0,40.7743,40.7743,40.6848,40.6947,567312.0
2025-05-02 10:50:00,40.92,40.96,40.84,40.94,571961.0,40.6848,40.7245,40.6052,40.7047,571961.0
2025-05-02 11:00:00,40.94,40.97,40.87,40.9,674143.0,40.7047,40.7345,40.6351,40.6649,674143.0
2025-05-02 11:10:00,40.9,40.93,40.86,40.87,339307.0,40.6649,40.6947,40.6251,40.6351,339307.0
2025-05-02 11:20:00,40.87,40.9,40.8,40.82,393559.0,40.6351,40.6649,40.5655,40.5854,393559.0
2025-05-02 11:30:00,40.82,40.88,40.8,40.88,378783.0,40.5854,40.645,40.5655,40.645,378783.0
2025-05-02 11:40:00,40.88,41.01,40.86,41.0,470606.0,40.645,40.7743,40.6251,40.7643,470606.0
2025-05-02 11:50:00,41.0,41.0,40.93,40.95,321466.0,40.7643,40.7643,40.6947,40.7146,321466.0
2025-05-02 12:00:00,40.96,41.08,40.95,41.03,1200768.0,40.7245,40.8439,40.7146,40.7941,1200768.0
2025-05-02 12:10:00,41.02,41.08,41.01,41.07,373264.0,40.7842,40.8439,40.7743,40.8339,373264.0
2025-05-02 12:20:00,41.07,41.08,41.01,41.02,312758.0,40.8339,40.8439,40.7743,40.7842,312758.0
2025-05-02 12:30:00,41.02,41.09,41.01,41.08,325203.0,40.7842,40.8538,40.7743,40.8439,325203.0
2025-05-02 12:40:00,41.08,41.09,41.0,41.02,291011.0,40.8439,40.8538,40.7643,40.7842,291011.0
2025-05-02 12:50:00,41.02,41.06,40.98,41.02,320242.0,40.7842,40.824,40.7444,40.7842,320242.0
2025-05-02 13:00:00,41.02,41.04,41.0,41.02,391187.0,40.7842,40.8041,40.7643,40.7842,391187.0
2025-05-02 13:10:00,41.02,41.04,40.99,41.02,407011.0,40.7842,40.8041,40.7544,40.7842,407011.0
2025-05-02 13:20:00,41.01,41.05,40.96,41.0,463658.0,40.7743,40.814,40.7245,40.7643,463658.0
2025-05-02 13:30:00,41.01,41.01,40.95,40.97,492266.0,40.7743,40.7743,40.7146,40.7345,492266.0
2025-05-02 13:40:00,40.97,41.03,40.96,41.01,355990.0,40.7345,40.7941,40.7245,40.7743,355990.0
2025-05-02 13:50:00,41.01,41.03,40.97,40.98,361570.0,40.7743,40.7941,40.7345,40.7444,361570.0
2025-05-02 14:00:00,40.98,41.06,40.98,41.05,312998.0,40.7444,40.824,40.7444,40.814,312998.0
2025-05-02 14:10:00,41.05,41.06,41.01,41.05,460791.0,40.814,40.824,40.7743,40.814,460791.0
2025-05-02 14:20:00,41.05,41.09,41.04,41.08,482687.0,40.814,40.8538,40.8041,40.8439,482687.0
2025-05-02 14:30:00,41.08,41.15,41.06,41.11,505744.0,40.8439,40.9135,40.824,40.8737,505744.0
2025-05-02 14:40:00,41.12,41.13,41.06,41.06,614183.0,40.8836,40.8936,40.824,40.824,614183.0
2025-05-02 14:50:00,41.07,41.14,41.06,41.12,521620.0,40.8339,40.9035,40.824,40.8836,521620.0
2025-05-02 15:00:00,41.11,41.13,41.08,41.11,520295.0,40.8737,40.8936,40.8439,40.8737,520295.0
2025-05-02 15:10:00,41.11,41.19,41.08,41.18,471088.0,40.8737,40.9532,40.8439,40.9433,471088.0
2025-05-02 15:20:00,41.18,41.23,41.17,41.22,577408.0,40.9433,40.993,40.9333,40.9831,577408.0
2025-05-02 15:30:00,41.23,41.23,41.11,41.12,876458.0,40.993,40.993,40.8737,40.8836,876458.0
2025-05-02 15:40:00,41.13,41.15,41.05,41.06,711507.0,40.8936,40.9135,40.814,40.824,711507.0
2025-05-02 15:50:00,41.05,41.17,41.03,41.05,2525028.0,40.814,40.9333,40.7941,40.814,2525028.0
2025-05-05 09:30:00,40.85,40.95,40.62,40.94,1590194.0,40.6152,40.7146,40.3865,40.7047,1590194.0
2025-05-05 09:40:00,40.93,41.0,40.83,40.93,969684.0,40.6947,40.7643,40.5953,40.6947,969684.0
2025-05-05 09:50:00,40.93,41.03,40.78,41.01,738898.0,40.6947,40.7941,40.5456,40.7743,738898.0
2025-05-05 10:00:00,41.03,41.13,40.99,41.08,1177871.0,40.7941,40.8936,40.7544,40.8439,1177871.0
2025-05-05 10:10:00,41.08,41.17,41.05,41.16,442064.0,40.8439,40.9333,40.814,40.9234,442064.0
2025-05-05 10:20:00,41.16,41.28,41.11,41.27,445106.0,40.9234,41.0427,40.8737,41.0328,445106.0
2025-05-05 10:30:00,41.27,41.37,41.26,41.37,477346.0,41.0328,41.1322,41.0228,41.1322,477346.0
2025-05-05 10:40:00,41.37,41.4,41.33,41.34,376862.0,41.1322,41.162,41.0924,41.1024,376862.0
2025-05-05 10:50:00,41.33,41.33,41.24,41.33,543662.0,41.0924,41.0924,41.0029,41.0924,543662.0
2025-05-05 11:00:00,41.33,41.37,41.31,41.33,417249.0,41.0924,41.1322,41.0725,41.0924,417249.0
2025-05-05 11:10:00,41.33,41.34,41.26,41.29,304561.0,41.0924,41.1024,41.0228,41.0526,304561.0
2025-05-05 11:20:00,41.29,41.37,41.28,41.32,431478.0,41.0526,41.1322,41.0427,41.0825,431478.0
2025-05-05 11:30:00,41.33,41.35,41.24,41.26,413660.0,41.0924,41.1123,41.0029,41.0228,413660.0
2025-05-05 11:40:00,41.27,41.35,41.26,41.31,424031.0,41.0328,41.1123,41.0228,41.0725,424031.0
2025-05-05 11:50:00,41.3,41.38,41.3,41.34,315672.0,41.0626,41.1421,41.0626,41.1024,315672.0
2025-05-05 12:00:00,41.34,41.4,41.33,41.37,421237.0,41.1024,41.162,41.0924,41.1322,421237.0
2025-05-05 12:10:00,41.37,41.39,41.34,41.35,228034.0,41.1322,41.1521,41.1024,41.1123,228034.0
2025-05-05 12:20:00,41.36,41.39,41.34,41.39,288634.0,41.1222,41.1521,41.1024,41.1521,288634.0
2025-05-05 12:30:00,41.38,41.41,41.34,41.38,358299.0,41.1421,41.172,41.1024,41.1421,358299.0
2025-05-05 12:40:00,41.39,41.4,41.36,41.38,260834.0,41.1521,41.162,41.1222,41.1421,260834.0
2025-05-05 12:50:00,41.38,41.42,41.37,41.41,260243.0,41.1421,41.1819,41.1322,41.172,260243.0
2025-05-05 13:00:00,41.41,41.42,41.37,41.41,479310.0,41.172,41.1819,41.1322,41.172,479310.0
2025-05-05 13:10:00,41.41,41.43,41.35,41.39,402779.0,41.172,41.1918,41.1123,41.1521,402779.0
2025-05-05 13:20:00,41.39,41.39,41.34,41.36,361471.0,41.1521,41.1521,41.1024,41.1222,361471.0
2025-05-05 13:30:00,41.36,41.46,41.36,41.46,441002.0,41.1222,41.2217,41.1222,41.2217,441002.0
2025-05-05 13:40:00,41.46,41.49,41.45,41.46,648097.0,41.2217,41.2515,41.2117,41.2217,648097.0
2025-05-05 13:50:00,41.47,41.49,41.41,41.41,284744.0,41.2316,41.2515,41.172,41.172,284744.0
2025-05-05 14:00:00,41.41,41.45,41.4,41.43,370013.0,41.172,41.2117,41.162,41.1918,370013.0
2025-05-05 14:10:00,41.43,41.47,41.42,41.47,325930.0,41.1918,41.2316,41.1819,41.2316,325930.0
2025-05-05 14:20:00,41.46,41.47,41.37,41.39,449869.0,41.2217,41.2316,41.1322,41.1521,449869.0
2025-05-05 14:30:00,41.38,41.45,41.38,41.45,515100.0,41.1421,41.2117,41.1421,41.2117,515100.0
2025-05-05 14:40:00,41.44,41.45,41.37,41.39,435376.0,41.2018,41.2117,41.1322,41.1521,435376.0
2025-05-05 14:50:00,41.39,41.4,41.33,41.35,544206.0,41.1521,41.162,41.0924,41.1123,544206.0
2025-05-05 15:00:00,41.34,41.36,41.3,41.34,303019.0,41.1024,41.1222,41.0626,41.1024,303019.0
2025-05-05 15:10:00,41.33,41.37,41.32,41.34,484029.0,41.0924,41.1322,41.0825,41.1024,484029.0
2025-05-05 15:20:00,41.34,41.38,41.27,41.3,673383.0,41.1024,41.1421,41.0328,41.0626,673383.0
2025-05-05 15:30:00,41.29,41.31,41.25,41.26,461885.0,41.0526,41.0725,41.0129,41.0228,461885.0
2025-05-05 15:40:00,41.26,41.26,41.12,41.2,886028.0,41.0228,41.0228,40.8836,40.9632,886028.0
2025-05-05 15:50:00,41.19,41.22,41.04,41.12,2777540.0,40.9532,40.9831,40.8041,40.8836,2777540.0
2025-05-06 09:30:00,40.65,40.77,40.55,40.76,1578472.0,40.4163,40.5356,40.3169,40.5257,1578472.0
2025-05-06 09:40:00,40.75,40.87,40.73,40.79,619853.0,40.5158,40.6351,40.4959,40.5555,619853.0
2025-05-06 09:50:00,40.79,40.86,40.67,40.84,958936.0,40.5555,40.6251,40.4362,40.6052,958936.0
2025-05-06 10:00:00,40.85,40.94,40.8,40.94,797246.0,40.6152,40.7047,40.5655,40.7047,797246.0
2025-05-06 10:10:00,40.93,41.06,40.91,41.05,561004.0,40.6947,40.824,40.6748,40.814,561004.0
2025-05-06 10:20:00,41.06,41.12,41.03,41.05,477721.0,40.824,40.8836,40.7941,40.814,477721.0
2025-05-06 10:30:00,41.05,41.14,41.05,41.09,522303.0,40.814,40.9035,40.814,40.8538,522303.0
2025-05-06 10:40:00,41.09,41.13,41.05,41.11,328720.0,40.8538,40.8936,40.814,40.8737,328720.0
2025-05-06 10:50:00,41.12,41.15,41.08,41.11,422282.0,40.8836,40.9135,40.8439,40.8737,422282.0
2025-05-06 11:00:00,41.12,41.16,41.1,41.14,383945.0,40.8836,40.9234,40.8637,40.9035,383945.0
2025-05-06 11:10:00,41.13,41.17,41.1,41.14,459064.0,40.8936,40.9333,40.8637,40.9035,459064.0
2025-05-06 11:20:00,41.14,41.21,41.14,41.21,568265.0,40.9035,40.9731,40.9035,40.9731,568265.0
2025-05-06 11:30:00,41.21,41.26,41.19,41.23,361992.0,40.9731,41.0228,40.9532,40.993,361992.0
2025-05-06 11:40:00,41.24,41.25,41.15,41.19,305544.0,41.0029,41.0129,40.9135,40.9532,305544.0
2025-05-06 11:50:00,41.19,41.19,41.08,41.09,339013.0,40.9532,40.9532,40.8439,40.8538,339013.0
2025-05-06 12:00:00,41.09,41.12,41.06,41.07,249652.0,40.8538,40.8836,40.824,40.8339,249652.0
2025-05-06 12:10:00,41.07,41.27,41.06,41.22,559589.0,40.8339,41.0328,40.824,40.9831,559589.0
2025-05-06 12:20:00,41.22,41.23,41.08,41.12,380623.0,40.9831,40.993,40.8439,40.8836,380623.0
2025-05-06 12:30:00,41.11,41.15,41.1,41.12,347773.0,40.8737,40.9135,40.8637,40.8836,347773.0
2025-05-06 12:40:00,41.12,41.13,41.01,41.02,341539.0,40.8836,40.8936,40.7743,40.7842,341539.0
2025-05-06 12:50:00,41.01,41.03,40.95,40.97,284388.0,40.7743,40.7941,40.7146,40.7345,284388.0
2025-05-06 13:00:00,40.97,41.06,40.96,41.04,350145.0,40.7345,40.824,40.7245,40.8041,350145.0
2025-05-06 13:10:00,41.04,41.06,40.99,41.04,258009.0,40.8041,40.824,40.7544,40.8041,258009.0
2025-05-06 13:20:00,41.04,41.05,40.96,40.98,291593.0,40.8041,40.814,40.7245,40.7444,291593.0
2025-05-06 13:30:00,40.97,41.01,40.91,40.91,301119.0,40.7345,40.7743,40.6748,40.6748,301119.0
2025-05-06 13:40:00,40.91,40.91,40.87,40.87,476654.0,40.6748,40.6748,40.6351,40.6351,476654.0
2025-05-06 13:50:00,40.87,40.9,40.83,40.84,325237.0,40.6351,40.6649,40.5953,40.6052,325237.0
2025-05-06 14:00:00,40.84,40.9,40.83,40.9,368578.0,40.6052,40.6649,40.5953,40.6649,368578.0
2025-05-06 14:10:00,40.91,40.95,40.85,40.94,298574.0,40.6748,40.7146,40.6152,40.7047,298574.0
2025-05-06 14:20:00,40.95,41.03,40.94,41.02,411802.0,40.7146,40.7941,40.7047,40.7842,411802.0
2025-05-06 14:30:00,41.02,41.04,41.0,41.01,320251.0,40.7842,40.8041,40.7643,40.7743,320251.0
2025-05-06 14:40:00,41.01,41.07,41.0,41.03,348005.0,40.7743,40.8339,40.7643,40.7941,348005.0
2025-05-06 14:50:00,41.03,41.07,41.0,41.06,340189.0,40.7941,40.8339,40.7643,40.824,340189.0
2025-05-06 15:00:00,41.06,41.07,40.99,41.02,334972.0,40.824,40.8339,40.7544,40.7842,334972.0
2025-05-06 15:10:00,41.01,41.03,40.98,40.98,342063.0,40.7743,40.7941,40.7444,40.7444,342063.0
2025-05-06 15:20:00,40.98,41.02,40.97,41.01,420504.0,40.7444,40.7842,40.7345,40.7743,420504.0
2025-05-06 15:30:00,41.02,41.05,40.97,40.98,497230.0,40.7842,40.814,40.7345,40.7444,497230.0
2025-05-06 15:40:00,40.98,41.02,40.96,41.0,441621.0,40.7444,40.7842,40.7245,40.7643,441621.0
2025-05-06 15:50:00,41.0,41.0,40.79,40.81,2759399.0,40.7643,40.7643,40.5555,40.5754,2759399.0
2025-05-07 09:30:00,41.04,41.14,40.86,41.12,1017207.0,40.8041,40.9035,40.6251,40.8836,1017207.0
2025-05-07 09:40:00,41.12,41.21,41.02,41.02,838948.0,40.8836,40.9731,40.7842,40.7842,838948.0
2025-05-07 09:50:00,41.02,41.17,40.98,41.16,697295.0,40.7842,40.9333,40.7444,40.9234,697295.0
2025-05-07 10:00:00,41.16,41.19,41.1,41.14,493589.0,40.9234,40.9532,40.8637,40.9035,493589.0
2025-05-07 10:10:00,41.14,41.15,41.03,41.09,464596.0,40.9035,40.9135,40.7941,40.8538,464596.0
2025-05-07 10:20:00,41.09,41.14,41.05,41.13,344100.0,40.8538,40.9035,40.814,40.8936,344100.0
2025-05-07 10:30:00,41.12,41.16,41.11,41.16,292091.0,40.8836,40.9234,40.8737,40.9234,292091.0
2025-05-07 10:40:00,41.16,41.16,41.1,41.12,283712.0,40.9234,40.9234,40.8637,40.8836,283712.0
2025-05-07 10:50:00,41.11,41.14,41.08,41.14,456260.0,40.8737,40.9035,40.8439,40.9035,456260.0
2025-05-07 11:00:00,41.13,41.17,41.07,41.16,309554.0,40.8936,40.9333,40.8339,40.9234,309554.0
2025-05-07 11:10:00,41.17,41.18,41.1,41.14,318562.0,40.9333,40.9433,40.8637,40.9035,318562.0
2025-05-07 11:20:00,41.13,41.18,41.12,41.16,359874.0,40.8936,40.9433,40.8836,40.9234,359874.0
2025-05-07 11:30:00,41.16,41.2,41.13,41.17,572426.0,40.9234,40.9632,40.8936,40.9333,572426.0
2025-05-07 11:40:00,41.18,41.23,41.13,41.16,369231.0,40.9433,40.993,40.8936,40.9234,369231.0
2025-05-07 11:50:00,41.16,41.21,41.13,41.21,281982.0,40.9234,40.9731,40.8936,40.9731,281982.0
2025-05-07 12:00:00,41.2,41.25,41.17,41.18,333291.0,40.9632,41.0129,40.9333,40.9433,333291.0
2025-05-07 12:10:00,41.18,41.24,41.17,41.23,238844.0,40.9433,41.0029,40.9333,40.993,238844.0
2025-05-07 12:20:00,41.24,41.25,41.11,41.12,239981.0,41.0029,41.0129,40.8737,40.8836,239981.0
2025-05-07 12:30:00,41.12,41.2,41.12,41.19,239956.0,40.8836,40.9632,40.8836,40.9532,239956.0
2025-05-07 12:40:00,41.19,41.24,41.18,41.23,196957.0,40.9532,41.0029,40.9433,40.993,196957.0
2025-05-07 12:50:00,41.24,41.34,41.23,41.34,498451.0,41.0029,41.1024,40.993,41.1024,498451.0
2025-05-07 13:00:00,41.34,41.34,41.27,41.27,404073.0,41.1024,41.1024,41.0328,41.0328,404073.0
2025-05-07 13:10:00,41.28,41.32,41.27,41.29,251347.0,41.0427,41.0825,41.0328,41.0526,251347.0
2025-05-07 13:20:00,41.3,41.3,41.24,41.27,295060.0,41.0626,41.0626,41.0029,41.0328,295060.0
2025-05-07 13:30:00,41.26,41.27,41.19,41.21,385000.0,41.0228,41.0328,40.9532,40.9731,385000.0
2025-05-07 13:40:00,41.21,41.26,41.19,41.25,518202.0,40.9731,41.0228,40.9532,41.0129,518202.0
2025-05-07 13:50:00,41.26,41.28,41.11,41.16,817675.0,41.0228,41.0427,40.8737,40.9234,817675.0
2025-05-07 14:00:00,41.16,41.26,40.87,40.91,890335.0,40.9234,41.0228,40.6351,40.6748,890335.0
2025-05-07 14:10:00,40.91,40.98,40.87,40.96,907113.0,40.6748,40.7444,40.6351,40.7245,907113.0
2025-05-07 14:20:00,40.95,41.03,40.93,40.98,503173.0,40.7146,40.7941,40.6947,40.7444,503173.0
2025-05-07 14:30:00,40.98,41.15,40.93,41.1,848392.0,40.7444,40.9135,40.6947,40.8637,848392.0
2025-05-07 14:40:00,41.1,41.13,40.92,40.97,580171.0,40.8637,40.8936,40.6848,40.7345,580171.0
2025-05-07 14:50:00,40.97,41.23,40.92,41.19,597176.0,40.7345,40.993,40.6848,40.9532,597176.0
2025-05-07 15:00:00,41.18,41.18,41.11,41.15,405776.0,40.9433,40.9433,40.8737,40.9135,405776.0
2025-05-07 15:10:00,41.15,41.16,41.05,41.16,482225.0,40.9135,40.9234,40.814,40.9234,482225.0
2025-05-07 15:20:00,41.16,41.16,40.96,40.97,535346.0,40.9234,40.9234,40.7245,40.7345,535346.0
2025-05-07 15:30:00,40.97,41.0,40.88,40.97,649935.0,40.7345,40.7643,40.645,40.7345,649935.0
2025-05-07 15:40:00,40.97,41.23,40.95,40.97,1495973.0,40.7345,40.993,40.7146,40.7345,1495973.0
2025-05-07 15:50:00,40.97,41.01,40.86,40.93,2277817.0,40.7345,40.7743,40.6251,40.6947,2277817.0
2025-05-08 09:30:00,41.29,41.54,41.28,41.38,1969056.0,41.0526,41.3012,41.0427,41.1421,1969056.0
2025-05-08 09:40:00,41.38,41.55,41.38,41.5,602088.0,41.1421,41.3112,41.1421,41.2614,602088.0
2025-05-08 09:50:00,41.51,41.6,41.44,41.57,1138045.0,41.2714,41.3609,41.2018,41.331,1138045.0
2025-05-08 10:00:00,41.57,41.6,41.39,41.43,678172.0,41.331,41.3609,41.1521,41.1918,678172.0
2025-05-08 10:10:00,41.42,41.43,41.25,41.35,668274.0,41.1819,41.1918,41.0129,41.1123,668274.0
2025-05-08 10:20:00,41.35,41.49,41.34,41.46,650944.0,41.1123,41.2515,41.1024,41.2217,650944.0
2025-05-08 10:30:00,41.47,41.57,41.42,41.43,634937.0,41.2316,41.331,41.1819,41.1918,634937.0
2025-05-08 10:40:00,41.42,41.5,41.41,41.45,485435.0,41.1819,41.2614,41.172,41.2117,485435.0
2025-05-08 10:50:00,41.45,41.52,41.39,41.48,917445.0,41.2117,41.2813,41.1521,41.2416,917445.0
2025-05-08 11:00:00,41.48,41.65,41.43,41.65,879763.0,41.2416,41.4106,41.1918,41.4106,879763.0
2025-05-08 11:10:00,41.65,41.73,41.62,41.73,840922.0,41.4106,41.4901,41.3808,41.4901,840922.0
2025-05-08 11:20:00,41.73,41.91,41.72,41.85,1080006.0,41.4901,41.6691,41.4802,41.6094,1080006.0
2025-05-08 11:30:00,41.85,41.93,41.77,41.91,642350.0,41.6094,41.689,41.5299,41.6691,642350.0
2025-05-08 11:40:00,41.92,42.07,41.92,42.05,784198.0,41.679,41.8282,41.679,41.8083,784198.0
2025-05-08 11:50:00,42.05,42.07,41.94,41.94,521201.0,41.8083,41.8282,41.6989,41.6989,521201.0
2025-05-08 12:00:00,41.95,41.99,41.91,41.95,581056.0,41.7089,41.7486,41.6691,41.7089,581056.0
2025-05-08 12:10:00,41.95,42.01,41.9,41.99,463199.0,41.7089,41.7685,41.6591,41.7486,463199.0
2025-05-08 12:20:00,42.0,42.01,41.95,41.96,380132.0,41.7586,41.7685,41.7089,41.7188,380132.0
2025-05-08 12:30:00,41.95,42.09,41.95,42.08,626958.0,41.7089,41.848,41.7089,41.8381,626958.0
2025-05-08 12:40:00,42.08,42.14,42.06,42.14,436210.0,41.8381,41.8978,41.8182,41.8978,436210.0
2025-05-08 12:50:00,42.14,42.15,42.1,42.11,396327.0,41.8978,41.9077,41.858,41.8679,396327.0
2025-05-08 13:00:00,42.1,42.11,42.04,42.07,436776.0,41.858,41.8679,41.7983,41.8282,436776.0
2025-05-08 13:10:00,42.06,42.08,42.01,42.07,587965.0,41.8182,41.8381,41.7685,41.8282,587965.0
2025-05-08 13:20:00,42.07,42.09,42.01,42.02,467067.0,41.8282,41.848,41.7685,41.7785,467067.0
2025-05-08 13:30:00,42.02,42.07,41.94,42.0,447888.0,41.7785,41.8282,41.6989,41.7586,447888.0
2025-05-08 13:40:00,42.01,42.01,41.94,41.97,306788.0,41.7685,41.7685,41.6989,41.7287,306788.0
2025-05-08 13:50:00,41.97,42.0,41.9,41.91,401296.0,41.7287,41.7586,41.6591,41.6691,401296.0
2025-05-08 14:00:00,41.91,41.96,41.88,41.92,366336.0,41.6691,41.7188,41.6393,41.679,366336.0
2025-05-08 14:10:00,41.92,41.95,41.89,41.93,512693.0,41.679,41.7089,41.6492,41.689,512693.0
2025-05-08 14:20:00,41.93,41.94,41.9,41.91,426803.0,41.689,41.6989,41.6591,41.6691,426803.0
2025-05-08 14:30:00,41.91,41.96,41.9,41.93,366842.0,41.6691,41.7188,41.6591,41.689,366842.0
2025-05-08 14:40:00,41.93,41.95,41.87,41.88,297541.0,41.689,41.7089,41.6293,41.6393,297541.0
2025-05-08 14:50:00,41.89,41.9,41.85,41.86,306554.0,41.6492,41.6591,41.6094,41.6194,306554.0
2025-05-08 15:00:00,41.86,41.87,41.82,41.84,430595.0,41.6194,41.6293,41.5796,41.5995,430595.0
2025-05-08 15:10:00,41.83,41.86,41.8,41.85,489470.0,41.5895,41.6194,41.5597,41.6094,489470.0
2025-05-08 15:20:00,41.85,42.04,41.85,42.0,1239442.0,41.6094,41.7983,41.6094,41.7586,1239442.0
2025-05-08 15:30:00,42.0,42.01,41.86,41.87,734556.0,41.7586,41.7685,41.6194,41.6293,734556.0
2025-05-08 15:40:00,41.86,41.88,41.81,41.84,812586.0,41.6194,41.6393,41.5697,41.5995,812586.0
2025-05-08 15:50:00,41.85,41.87,41.59,41.64,3418365.0,41.6094,41.6293,41.3509,41.4006,3418365.0
2025-05-09 09:30:00,41.73,41.98,41.69,41.86,1813620.0,41.4901,41.7387,41.4503,41.6194,1813620.0
2025-05-09 09:40:00,41.86,41.88,41.75,41.83,589730.0,41.6194,41.6393,41.51,41.5895,589730.0
2025-05-09 09:50:00,41.83,41.95,41.8,41.95,395117.0,41.5895,41.7089,41.5597,41.7089,395117.0
2025-05-09 10:00:00,41.95,41.95,41.82,41.94,462577.0,41.7089,41.7089,41.5796,41.6989,462577.0
2025-05-09 10:10:00,41.95,41.95,41.81,41.83,364950.0,41.7089,41.7089,41.5697,41.5895,364950.0
2025-05-09 10:20:00,41.83,41.85,41.72,41.8,542331.0,41.5895,41.6094,41.4802,41.5597,542331.0
2025-05-09 10:30:00,41.8,41.83,41.72,41.77,480742.0,41.5597,41.5895,41.4802,41.5299,480742.0
2025-05-09 10:40:00,41.77,41.81,41.7,41.8,469078.0,41.5299,41.5697,41.4603,41.5597,469078.0
2025-05-09 10:50:00,41.8,41.83,41.74,41.81,545980.0,41.5597,41.5895,41.5001,41.5697,545980.0
2025-05-09 11:00:00,41.8,41.82,41.79,41.8,209484.0,41.5597,41.5796,41.5498,41.5597,209484.0
2025-05-09 11:10:00,41.8,41.81,41.7,41.75,457720.0,41.5597,41.5697,41.4603,41.51,457720.0
2025-05-09 11:20:00,41.75,41.84,41.73,41.8,386635.0,41.51,41.5995,41.4901,41.5597,386635.0
2025-05-09 11:30:00,41.8,41.8,41.71,41.74,381763.0,41.5597,41.5597,41.4702,41.5001,381763.0
2025-05-09 11:40:00,41.75,41.76,41.7,41.75,266003.0,41.51,41.5199,41.4603,41.51,266003.0
2025-05-09 11:50:00,41.76,41.83,41.75,41.83,273003.0,41.5199,41.5895,41.51,41.5895,273003.0
2025-05-09 12:00:00,41.83,41.83,41.72,41.72,323045.0,41.5895,41.5895,41.4802,41.4802,323045.0
2025-05-09 12:10:00,41.72,41.77,41.69,41.76,259267.0,41.4802,41.5299,41.4503,41.5199,259267.0
2025-05-09 12:20:00,41.75,41.8,41.71,41.73,387199.0,41.51,41.5597,41.4702,41.4901,387199.0
2025-05-09 12:30:00,41.73,41.78,41.72,41.76,248679.0,41.4901,41.5398,41.4802,41.5199,248679.0
2025-05-09 12:40:00,41.76,41.78,41.69,41.71,210531.0,41.5199,41.5398,41.4503,41.4702,210531.0
2025-05-09 12:50:00,41.71,41.78,41.71,41.73,222418.0,41.4702,41.5398,41.4702,41.4901,222418.0
2025-05-09 13:00:00,41.73,41.76,41.69,41.76,218888.0,41.4901,41.5199,41.4503,41.5199,218888.0
2025-05-09 13:10:00,41.76,41.78,41.72,41.77,214802.0,41.5199,41.5398,41.4802,41.5299,214802.0
2025-05-09 13:20:00,41.77,41.82,41.69,41.8,553068.0,41.5299,41.5796,41.4503,41.5597,553068.0
2025-05-09 13:30:00,41.8,41.85,41.77,41.84,282180.0,41.5597,41.6094,41.5299,41.5995,282180.0
2025-05-09 13:40:00,41.84,41.9,41.83,41.9,427190.0,41.5995,41.6591,41.5895,41.6591,427190.0
2025-05-09 13:50:00,41.9,41.92,41.85,41.9,323997.0,41.6591,41.679,41.6094,41.6591,323997.0
2025-05-09 14:00:00,41.9,41.91,41.86,41.88,396146.0,41.6591,41.6691,41.6194,41.6393,396146.0
2025-05-09 14:10:00,41.88,41.92,41.86,41.9,279032.0,41.6393,41.679,41.6194,41.6591,279032.0
2025-05-09 14:20:00,41.9,41.92,41.87,41.88,240988.0,41.6591,41.679,41.6293,41.6393,240988.0
2025-05-09 14:30:00,41.88,41.89,41.83,41.87,380803.0,41.6393,41.6492,41.5895,41.6293,380803.0
2025-05-09 14:40:00,41.87,41.9,41.85,41.89,253595.0,41.6293,41.6591,41.6094,41.6492,253595.0
2025-05-09 14:50:00,41.88,41.9,41.85,41.86,233662.0,41.6393,41.6591,41.6094,41.6194,233662.0
2025-05-09 15:00:00,41.85,41.97,41.85,41.96,530108.0,41.6094,41.7287,41.6094,41.7188,530108.0
2025-05-09 15:10:00,41.96,41.96,41.91,41.93,412980.0,41.7188,41.7188,41.6691,41.689,412980.0
2025-05-09 15:20:00,41.93,41.93,41.9,41.9,397555.0,41.689,41.689,41.6591,41.6591,397555.0
2025-05-09 15:30:00,41.91,41.91,41.82,41.88,426110.0,41.6691,41.6691,41.5796,41.6393,426110.0
2025-05-09 15:40:00,41.88,41.88,41.77,41.82,436190.0,41.6393,41.6393,41.5299,41.5796,436190.0
2025-05-09 15:50:00,41.82,41.86,41.76,41.79,1453362.0,41.5796,41.6194,41.5199,41.5498,1453362.0
2025-05-12 09:30:00,43.32,43.96,43.32,43.61,4585825.0,43.071,43.7073,43.071,43.3593,4585825.0
2025-05-12 09:40:00,43.61,43.63,43.39,43.48,1647881.0,43.3593,43.3792,43.1406,43.2301,1647881.0
2025-05-12 09:50:00,43.48,43.53,43.36,43.4,1722013.0,43.2301,43.2798,43.1107,43.1505,1722013.0
2025-05-12 10:00:00,43.4,43.58,43.38,43.41,1381063.0,43.1505,43.3295,43.1306,43.1605,1381063.0
2025-05-12 10:10:00,43.42,43.51,43.4,43.46,921335.0,43.1704,43.2599,43.1505,43.2102,921335.0
2025-05-12 10:20:00,43.46,43.49,43.23,43.26,1309342.0,43.2102,43.24,42.9815,43.0113,1309342.0
2025-05-12 10:30:00,43.26,43.27,42.94,43.08,2313229.0,43.0113,43.0213,42.6932,42.8324,2313229.0
2025-05-12 10:40:00,43.07,43.35,43.06,43.35,783677.0,42.8224,43.1008,42.8125,43.1008,783677.0
2025-05-12 10:50:00,43.34,43.37,43.3,43.32,577963.0,43.0909,43.1207,43.0511,43.071,577963.0
2025-05-12 11:00:00,43.32,43.38,43.28,43.34,674451.0,43.071,43.1306,43.0312,43.0909,674451.0
2025-05-12 11:10:00,43.34,43.38,43.21,43.23,538525.0,43.0909,43.1306,42.9616,42.9815,538525.0
2025-05-12 11:20:00,43.24,43.25,43.11,43.16,914854.0,42.9914,43.0014,42.8622,42.9119,914854.0
2025-05-12 11:30:00,43.16,43.28,43.15,43.23,496935.0,42.9119,43.0312,42.902,42.9815,496935.0
2025-05-12 11:40:00,43.23,43.27,43.18,43.21,394639.0,42.9815,43.0213,42.9318,42.9616,394639.0
2025-05-12 11:50:00,43.21,43.22,43.13,43.15,450329.0,42.9616,42.9716,42.8821,42.902,450329.0
2025-05-12 12:00:00,43.15,43.22,43.11,43.22,449077.0,42.902,42.9716,42.8622,42.9716,449077.0
2025-05-12 12:10:00,43.2,43.24,43.16,43.17,771361.0,42.9517,42.9914,42.9119,42.9218,771361.0
2025-05-12 12:20:00,43.18,43.29,43.16,43.23,476378.0,42.9318,43.0412,42.9119,42.9815,476378.0
2025-05-12 12:30:00,43.23,43.31,43.23,43.3,399713.0,42.9815,43.061,42.9815,43.0511,399713.0
2025-05-12 12:40:00,43.3,43.39,43.28,43.37,465570.0,43.0511,43.1406,43.0312,43.1207,465570.0
2025-05-12 12:50:00,43.38,43.45,43.37,43.44,760812.0,43.1306,43.2002,43.1207,43.1903,760812.0
2025-05-12 13:00:00,43.44,43.53,43.43,43.52,557774.0,43.1903,43.2798,43.1803,43.2698,557774.0
2025-05-12 13:10:00,43.52,43.52,43.43,43.46,466521.0,43.2698,43.2698,43.1803,43.2102,466521.0
2025-05-12 13:20:00,43.46,43.46,43.42,43.43,348459.0,43.2102,43.2102,43.1704,43.1803,348459.0
2025-05-12 13:30:00,43.43,43.46,43.4,43.43,356739.0,43.1803,43.2102,43.1505,43.1803,356739.0
2025-05-12 13:40:00,43.43,43.45,43.41,43.42,306434.0,43.1803,43.2002,43.1605,43.1704,306434.0
2025-05-12 13:50:00,43.43,43.44,43.37,43.38,562747.0,43.1803,43.1903,43.1207,43.1306,562747.0
2025-05-12 14:00:00,43.39,43.42,43.36,43.39,436672.0,43.1406,43.1704,43.1107,43.1406,436672.0
2025-05-12 14:10:00,43.39,43.44,43.36,43.44,300166.0,43.1406,43.1903,43.1107,43.1903,300166.0
2025-05-12 14:20:00,43.43,43.44,43.39,43.42,495166.0,43.1803,43.1903,43.1406,43.1704,495166.0
2025-05-12 14:30:00,43.43,43.48,43.42,43.46,661790.0,43.1803,43.2301,43.1704,43.2102,661790.0
2025-05-12 14:40:00,43.46,43.48,43.42,43.43,460913.0,43.2102,43.2301,43.1704,43.1803,460913.0
2025-05-12 14:50:00,43.43,43.44,43.41,43.41,417718.0,43.1803,43.1903,43.1605,43.1605,417718.0
2025-05-12 15:00:00,43.41,43.42,43.38,43.4,396435.0,43.1605,43.1704,43.1306,43.1505,396435.0
2025-05-12 15:10:00,43.41,43.42,43.36,43.4,511841.0,43.1605,43.1704,43.1107,43.1505,511841.0
2025-05-12 15:20:00,43.41,43.41,43.29,43.3,664064.0,43.1605,43.1605,43.0412,43.0511,664064.0
2025-05-12 15:30:00,43.3,43.38,43.29,43.34,848536.0,43.0511,43.1306,43.0412,43.0909,848536.0
2025-05-12 15:40:00,43.34,43.36,43.26,43.34,1294697.0,43.0909,43.1107,43.0113,43.0909,1294697.0
2025-05-12 15:50:00,43.34,43.39,43.29,43.37,2838322.0,43.0909,43.1406,43.0412,43.1207,2838322.0
2025-05-13 09:30:00,43.42,43.66,43.42,43.66,2000858.0,43.1704,43.409,43.1704,43.409,2000858.0
2025-05-13 09:40:00,43.66,43.84,43.64,43.75,1215907.0,43.409,43.588,43.3891,43.4985,1215907.0
2025-05-13 09:50:00,43.75,43.87,43.67,43.85,1532899.0,43.4985,43.6178,43.419,43.5979,1532899.0
2025-05-13 10:00:00,43.84,43.98,43.83,43.94,1431024.0,43.588,43.7272,43.578,43.6874,1431024.0
2025-05-13 10:10:00,43.94,44.19,43.92,44.14,1874468.0,43.6874,43.936,43.6675,43.8863,1874468.0
2025-05-13 10:20:00,44.15,44.17,44.06,44.09,1463224.0,43.8962,43.9161,43.8067,43.8366,1463224.0
2025-05-13 10:30:00,44.09,44.1,44.0,44.04,858084.0,43.8366,43.8465,43.7471,43.7868,858084.0
2025-05-13 10:40:00,44.04,44.05,43.96,43.98,678995.0,43.7868,43.7968,43.7073,43.7272,678995.0
2025-05-13 10:50:00,43.98,44.05,43.97,44.01,566091.0,43.7272,43.7968,43.7172,43.757,566091.0
2025-05-13 11:00:00,44.02,44.15,43.98,44.13,1271077.0,43.767,43.8962,43.7272,43.8763,1271077.0
2025-05-13 11:10:00,44.13,44.21,44.09,44.13,958564.0,43.8763,43.9559,43.8366,43.8763,958564.0
2025-05-13 11:20:00,44.14,44.18,44.1,44.11,532777.0,43.8863,43.926,43.8465,43.8564,532777.0
2025-05-13 11:30:00,44.11,44.25,44.08,44.25,709488.0,43.8564,43.9956,43.8266,43.9956,709488.0
2025-05-13 11:40:00,44.25,44.35,44.23,44.31,758765.0,43.9956,44.0951,43.9757,44.0553,758765.0
2025-05-13 11:50:00,44.31,44.32,44.24,44.26,688609.0,44.0553,44.0652,43.9857,44.0056,688609.0
2025-05-13 12:00:00,44.25,44.26,44.2,44.22,1074668.0,43.9956,44.0056,43.9459,43.9658,1074668.0
2025-05-13 12:10:00,44.23,44.25,44.2,44.23,926107.0,43.9757,43.9956,43.9459,43.9757,926107.0
2025-05-13 12:20:00,44.23,44.28,44.22,44.23,490412.0,43.9757,44.0255,43.9658,43.9757,490412.0
2025-05-13 12:30:00,44.23,44.31,44.22,44.28,498051.0,43.9757,44.0553,43.9658,44.0255,498051.0
2025-05-13 12:40:00,44.27,44.38,44.27,44.37,788832.0,44.0155,44.1249,44.0155,44.1149,788832.0
2025-05-13 12:50:00,44.36,44.43,44.34,44.34,1151408.0,44.105,44.1746,44.0851,44.0851,1151408.0
2025-05-13 13:00:00,44.34,44.43,44.32,44.41,698278.0,44.0851,44.1746,44.0652,44.1547,698278.0
2025-05-13 13:10:00,44.42,44.49,44.4,44.46,789756.0,44.1647,44.2343,44.1448,44.2044,789756.0
2025-05-13 13:20:00,44.47,44.47,44.35,44.36,487118.0,44.2144,44.2144,44.0951,44.105,487118.0
2025-05-13 13:30:00,44.36,44.42,44.32,44.33,489543.0,44.105,44.1647,44.0652,44.0752,489543.0
2025-05-13 13:40:00,44.33,44.34,44.28,44.32,466433.0,44.0752,44.0851,44.0255,44.0652,466433.0
2025-05-13 13:50:00,44.32,44.33,44.27,44.27,501485.0,44.0652,44.0752,44.0155,44.0155,501485.0
2025-05-13 14:00:00,44.27,44.3,44.23,44.26,438722.0,44.0155,44.0453,43.9757,44.0056,438722.0
2025-05-13 14:10:00,44.26,44.35,44.25,44.32,714123.0,44.0056,44.0951,43.9956,44.0652,714123.0
2025-05-13 14:20:00,44.33,44.37,44.3,44.3,476781.0,44.0752,44.1149,44.0453,44.0453,476781.0
2025-05-13 14:30:00,44.3,44.33,44.28,44.3,315369.0,44.0453,44.0752,44.0255,44.0453,315369.0
2025-05-13 14:40:00,44.31,44.33,44.27,44.31,388971.0,44.0553,44.0752,44.0155,44.0553,388971.0
2025-05-13 14:50:00,44.32,44.37,44.28,44.34,612517.0,44.0652,44.1149,44.0255,44.0851,612517.0
2025-05-13 15:00:00,44.34,44.36,44.31,44.34,275784.0,44.0851,44.105,44.0553,44.0851,275784.0
2025-05-13 15:10:00,44.34,44.38,44.33,44.34,349130.0,44.0851,44.1249,44.0752,44.0851,349130.0
2025-05-13 15:20:00,44.34,44.34,44.29,44.3,674374.0,44.0851,44.0851,44.0354,44.0453,674374.0
2025-05-13 15:30:00,44.3,44.4,44.29,44.38,674238.0,44.0453,44.1448,44.0354,44.1249,674238.0
2025-05-13 15:40:00,44.39,44.41,44.34,44.36,759910.0,44.1348,44.1547,44.0851,44.105,759910.0
2025-05-13 15:50:00,44.36,44.38,44.25,44.27,2584928.0,44.105,44.1249,43.9956,44.0155,2584928.0
2025-05-14 09:30:00,44.19,44.36,44.13,44.32,984615.0,43.936,44.105,43.8763,44.0652,984615.0
2025-05-14 09:40:00,44.32,44.44,44.27,44.3,1014158.0,44.0652,44.1845,44.0155,44.0453,1014158.0
2025-05-14 09:50:00,44.31,44.39,44.22,44.39,813302.0,44.0553,44.1348,43.9658,44.1348,813302.0
2025-05-14 10:00:00,44.39,44.52,44.35,44.44,1499729.0,44.1348,44.2641,44.0951,44.1845,1499729.0
2025-05-14 10:10:00,44.44,44.44,44.28,44.33,815661.0,44.1845,44.1845,44.0255,44.0752,815661.0
2025-05-14 10:20:00,44.33,44.4,44.29,44.36,398385.0,44.0752,44.1448,44.0354,44.105,398385.0
2025-05-14 10:30:00,44.36,44.4,44.33,44.36,431805.0,44.105,44.1448,44.0752,44.105,431805.0
2025-05-14 10:40:00,44.37,44.4,44.35,44.37,449398.0,44.1149,44.1448,44.0951,44.1149,449398.0
2025-05-14 10:50:00,44.37,44.52,44.35,44.51,1583755.0,44.1149,44.2641,44.0951,44.2541,1583755.0
2025-05-14 11:00:00,44.51,44.52,44.37,44.5,1019314.0,44.2541,44.2641,44.1149,44.2442,1019314.0
2025-05-14 11:10:00,44.49,44.58,44.48,44.52,661211.0,44.2343,44.3237,44.2243,44.2641,661211.0
2025-05-14 11:20:00,44.52,44.65,44.51,44.64,496221.0,44.2641,44.3933,44.2541,44.3834,496221.0
2025-05-14 11:30:00,44.64,44.71,44.63,44.66,537993.0,44.3834,44.453,44.3734,44.4033,537993.0
2025-05-14 11:40:00,44.66,44.72,44.65,44.68,768961.0,44.4033,44.4629,44.3933,44.4232,768961.0
2025-05-14 11:50:00,44.68,44.72,44.64,44.66,488500.0,44.4232,44.4629,44.3834,44.4033,488500.0
2025-05-14 12:00:00,44.65,44.77,44.64,44.75,643976.0,44.3933,44.5126,44.3834,44.4928,643976.0
2025-05-14 12:10:00,44.75,44.76,44.64,44.69,856491.0,44.4928,44.5027,44.3834,44.4331,856491.0
2025-05-14 12:20:00,44.69,44.82,44.68,44.78,879350.0,44.4331,44.5624,44.4232,44.5226,879350.0
2025-05-14 12:30:00,44.78,44.82,44.75,44.76,693812.0,44.5226,44.5624,44.4928,44.5027,693812.0
2025-05-14 12:40:00,44.75,44.83,44.72,44.79,941882.0,44.4928,44.5723,44.4629,44.5325,941882.0
2025-05-14 12:50:00,44.79,44.83,44.76,44.8,661472.0,44.5325,44.5723,44.5027,44.5425,661472.0
2025-05-14 13:00:00,44.8,44.83,44.76,44.78,464439.0,44.5425,44.5723,44.5027,44.5226,464439.0
2025-05-14 13:10:00,44.78,44.79,44.68,44.73,572933.0,44.5226,44.5325,44.4232,44.4729,572933.0
2025-05-14 13:20:00,44.73,44.74,44.65,44.71,471908.0,44.4729,44.4828,44.3933,44.453,471908.0
2025-05-14 13:30:00,44.71,44.75,44.7,44.75,265404.0,44.453,44.4928,44.443,44.4928,265404.0
2025-05-14 13:40:00,44.75,44.76,44.67,44.7,564502.0,44.4928,44.5027,44.4132,44.443,564502.0
2025-05-14 13:50:00,44.69,44.75,44.68,44.74,412442.0,44.4331,44.4928,44.4232,44.4828,412442.0
2025-05-14 14:00:00,44.75,44.8,44.71,44.77,399117.0,44.4928,44.5425,44.453,44.5126,399117.0
2025-05-14 14:10:00,44.78,44.78,44.66,44.73,538295.0,44.5226,44.5226,44.4033,44.4729,538295.0
2025-05-14 14:20:00,44.73,44.74,44.67,44.7,430516.0,44.4729,44.4828,44.4132,44.443,430516.0
2025-05-14 14:30:00,44.7,44.79,44.69,44.79,562640.0,44.443,44.5325,44.4331,44.5325,562640.0
2025-05-14 14:40:00,44.78,44.82,44.77,44.8,495434.0,44.5226,44.5624,44.5126,44.5425,495434.0
2025-05-14 14:50:00,44.8,44.82,44.78,44.82,552542.0,44.5425,44.5624,44.5226,44.5624,552542.0
2025-05-14 15:00:00,44.82,44.85,44.79,44.84,835701.0,44.5624,44.5922,44.5325,44.5822,835701.0
2025-05-14 15:10:00,44.84,44.87,44.83,44.84,553173.0,44.5822,44.6121,44.5723,44.5822,553173.0
2025-05-14 15:20:00,44.84,44.84,44.74,44.77,701439.0,44.5822,44.5822,44.4828,44.5126,701439.0
2025-05-14 15:30:00,44.77,44.81,44.76,44.78,787737.0,44.5126,44.5524,44.5027,44.5226,787737.0
2025-05-14 15:40:00,44.78,44.85,44.77,44.84,833503.0,44.5226,44.5922,44.5126,44.5822,833503.0
2025-05-14 15:50:00,44.85,44.92,44.68,44.72,4102104.0,44.5922,44.6618,44.4232,44.4629,4102104.0
2025-05-15 09:30:00,44.6,44.94,44.57,44.9,1346283.0,44.3436,44.6817,44.3138,44.6419,1346283.0
2025-05-15 09:40:00,44.91,44.98,44.65,44.65,1475227.0,44.6518,44.7214,44.3933,44.3933,1475227.0
2025-05-15 09:50:00,44.65,44.66,44.48,44.5,1120860.0,44.3933,44.4033,44.2243,44.2442,1120860.0
2025-05-15 10:00:00,44.5,44.51,44.3,44.36,1597594.0,44.2442,44.2541,44.0453,44.105,1597594.0
2025-05-15 10:10:00,44.36,44.38,44.22,44.3,1051475.0,44.105,44.1249,43.9658,44.0453,1051475.0
2025-05-15 10:20:00,44.3,44.3,44.12,44.14,1376787.0,44.0453,44.0453,43.8664,43.8863,1376787.0
2025-05-15 10:30:00,44.14,44.15,44.03,44.06,1108599.0,43.8863,43.8962,43.7769,43.8067,1108599.0
2025-05-15 10:40:00,44.05,44.26,44.05,44.19,1037995.0,43.7968,44.0056,43.7968,43.936,1037995.0
2025-05-15 10:50:00,44.19,44.23,44.1,44.12,711276.0,43.936,43.9757,43.8465,43.8664,711276.0
2025-05-15 11:00:00,44.12,44.18,44.06,44.1,724293.0,43.8664,43.926,43.8067,43.8465,724293.0
2025-05-15 11:10:00,44.11,44.17,44.1,44.14,603248.0,43.8564,43.9161,43.8465,43.8863,603248.0
2025-05-15 11:20:00,44.14,44.16,44.07,44.09,749591.0,43.8863,43.9062,43.8167,43.8366,749591.0
2025-05-15 11:30:00,44.09,44.15,44.07,44.12,579523.0,43.8366,43.8962,43.8167,43.8664,579523.0
2025-05-15 11:40:00,44.12,44.22,44.11,44.12,792646.0,43.8664,43.9658,43.8564,43.8664,792646.0
2025-05-15 11:50:00,44.12,44.12,44.06,44.11,686481.0,43.8664,43.8664,43.8067,43.8564,686481.0
2025-05-15 12:00:00,44.11,44.17,44.09,44.15,900652.0,43.8564,43.9161,43.8366,43.8962,900652.0
2025-05-15 12:10:00,44.15,44.16,44.06,44.07,670565.0,43.8962,43.9062,43.8067,43.8167,670565.0
2025-05-15 12:20:00,44.06,44.07,44.01,44.06,731521.0,43.8067,43.8167,43.757,43.8067,731521.0
2025-05-15 12:30:00,44.05,44.09,44.04,44.07,434937.0,43.7968,43.8366,43.7868,43.8167,434937.0
2025-05-15 12:40:00,44.07,44.13,44.07,44.12,588209.0,43.8167,43.8763,43.8167,43.8664,588209.0
2025-05-15 12:50:00,44.12,44.14,44.1,44.12,337355.0,43.8664,43.8863,43.8465,43.8664,337355.0
2025-05-15 13:00:00,44.12,44.13,44.06,44.08,691900.0,43.8664,43.8763,43.8067,43.8266,691900.0
2025-05-15 13:10:00,44.08,44.13,44.05,44.13,536524.0,43.8266,43.8763,43.7968,43.8763,536524.0
2025-05-15 13:20:00,44.13,44.21,44.12,44.21,1090298.0,43.8763,43.9559,43.8664,43.9559,1090298.0
2025-05-15 13:30:00,44.21,44.21,44.17,44.2,899829.0,43.9559,43.9559,43.9161,43.9459,899829.0
2025-05-15 13:40:00,44.2,44.28,44.19,44.23,745255.0,43.9459,44.0255,43.936,43.9757,745255.0
2025-05-15 13:50:00,44.23,44.33,44.23,44.3,469675.0,43.9757,44.0752,43.9757,44.0453,469675.0
2025-05-15 14:00:00,44.3,44.4,44.27,44.36,562886.0,44.0453,44.1448,44.0155,44.105,562886.0
2025-05-15 14:10:00,44.37,44.37,44.27,44.29,474376.0,44.1149,44.1149,44.0155,44.0354,474376.0
2025-05-15 14:20:00,44.28,44.44,44.27,44.44,441913.0,44.0255,44.1845,44.0155,44.1845,441913.0
2025-05-15 14:30:00,44.44,44.5,44.42,44.45,525906.0,44.1845,44.2442,44.1647,44.1945,525906.0
2025-05-15 14:40:00,44.45,44.49,44.44,44.48,470817.0,44.1945,44.2343,44.1845,44.2243,470817.0
2025-05-15 14:50:00,44.48,44.51,44.47,44.5,454395.0,44.2243,44.2541,44.2144,44.2442,454395.0
2025-05-15 15:00:00,44.5,44.59,44.49,44.51,495430.0,44.2442,44.3337,44.2343,44.2541,495430.0
2025-05-15 15:10:00,44.51,44.54,44.47,44.5,667995.0,44.2541,44.284,44.2144,44.2442,667995.0
2025-05-15 15:20:00,44.5,44.54,44.45,44.46,1059805.0,44.2442,44.284,44.1945,44.2044,1059805.0
2025-05-15 15:30:00,44.46,44.54,44.45,44.47,958730.0,44.2044,44.284,44.1945,44.2144,958730.0
2025-05-15 15:40:00,44.47,44.49,44.38,44.39,1066017.0,44.2144,44.2343,44.1249,44.1348,1066017.0
2025-05-15 15:50:00,44.39,44.44,44.31,44.42,3272570.0,44.1348,44.1845,44.0553,44.1647,3272570.0
2025-05-16 09:30:00,44.34,44.36,44.02,44.02,3353090.0,44.0851,44.105,43.767,43.767,3353090.0
2025-05-16 09:40:00,44.02,44.02,43.65,43.66,1707975.0,43.767,43.767,43.3991,43.409,1707975.0
2025-05-16 09:50:00,43.66,43.91,43.66,43.89,1933729.0,43.409,43.6576,43.409,43.6377,1933729.0
2025-05-16 10:00:00,43.89,43.99,43.74,43.94,1441981.0,43.6377,43.7371,43.4886,43.6874,1441981.0
2025-05-16 10:10:00,43.95,44.05,43.93,44.01,1570652.0,43.6974,43.7968,43.6775,43.757,1570652.0
2025-05-16 10:20:00,44.01,44.05,43.94,43.97,683095.0,43.757,43.7968,43.6874,43.7172,683095.0
2025-05-16 10:30:00,43.97,43.98,43.84,43.96,1183021.0,43.7172,43.7272,43.588,43.7073,1183021.0
2025-05-16 10:40:00,43.96,43.98,43.93,43.98,521267.0,43.7073,43.7272,43.6775,43.7272,521267.0
2025-05-16 10:50:00,43.98,44.13,43.95,44.11,695165.0,43.7272,43.8763,43.6974,43.8564,695165.0
2025-05-16 11:00:00,44.11,44.27,44.09,44.24,1196327.0,43.8564,44.0155,43.8366,43.9857,1196327.0
2025-05-16 11:10:00,44.25,44.3,44.22,44.26,1023989.0,43.9956,44.0453,43.9658,44.0056,1023989.0
2025-05-16 11:20:00,44.26,44.34,44.24,44.34,749194.0,44.0056,44.0851,43.9857,44.0851,749194.0
2025-05-16 11:30:00,44.34,44.47,44.32,44.44,1407555.0,44.0851,44.2144,44.0652,44.1845,1407555.0
2025-05-16 11:40:00,44.44,44.47,44.41,44.46,788927.0,44.1845,44.2144,44.1547,44.2044,788927.0
2025-05-16 11:50:00,44.46,44.49,44.41,44.45,792140.0,44.2044,44.2343,44.1547,44.1945,792140.0
2025-05-16 12:00:00,44.45,44.55,44.41,44.54,950723.0,44.1945,44.2939,44.1547,44.284,950723.0
2025-05-16 12:10:00,44.55,44.59,44.5,44.52,1088156.0,44.2939,44.3337,44.2442,44.2641,1088156.0
2025-05-16 12:20:00,44.53,44.54,44.49,44.52,529290.0,44.274,44.284,44.2343,44.2641,529290.0
2025-05-16 12:30:00,44.52,44.55,44.4,44.41,631309.0,44.2641,44.2939,44.1448,44.1547,631309.0
2025-05-16 12:40:00,44.41,44.44,44.37,44.38,331149.0,44.1547,44.1845,44.1149,44.1249,331149.0
2025-05-16 12:50:00,44.38,44.53,44.37,44.53,428957.0,44.1249,44.274,44.1149,44.274,428957.0
2025-05-16 13:00:00,44.53,44.63,44.52,44.63,688768.0,44.274,44.3734,44.2641,44.3734,688768.0
2025-05-16 13:10:00,44.63,44.65,44.57,44.64,728484.0,44.3734,44.3933,44.3138,44.3834,728484.0
2025-05-16 13:20:00,44.64,44.68,44.62,44.66,477661.0,44.3834,44.4232,44.3635,44.4033,477661.0
2025-05-16 13:30:00,44.66,44.67,44.61,44.66,439921.0,44.4033,44.4132,44.3536,44.4033,439921.0
2025-05-16 13:40:00,44.66,44.72,44.6,44.69,811649.0,44.4033,44.4629,44.3436,44.4331,811649.0
2025-05-16 13:50:00,44.69,44.69,44.6,44.63,517311.0,44.4331,44.4331,44.3436,44.3734,517311.0
2025-05-16 14:00:00,44.63,44.65,44.62,44.64,472213.0,44.3734,44.3933,44.3635,44.3834,472213.0
2025-05-16 14:10:00,44.64,44.67,44.61,44.66,358380.0,44.3834,44.4132,44.3536,44.4033,358380.0
2025-05-16 14:20:00,44.66,44.73,44.66,44.72,533839.0,44.4033,44.4729,44.4033,44.4629,533839.0
2025-05-16 14:30:00,44.71,44.72,44.67,44.71,471161.0,44.453,44.4629,44.4132,44.453,471161.0
2025-05-16 14:40:00,44.71,44.77,44.7,44.76,661023.0,44.453,44.5126,44.443,44.5027,661023.0
2025-05-16 14:50:00,44.76,44.77,44.73,44.73,650028.0,44.5027,44.5126,44.4729,44.4729,650028.0
2025-05-16 15:00:00,44.73,44.79,44.73,44.79,856918.0,44.4729,44.5325,44.4729,44.5325,856918.0
2025-05-16 15:10:00,44.79,44.79,44.71,44.73,846812.0,44.5325,44.5325,44.453,44.4729,846812.0
2025-05-16 15:20:00,44.73,44.73,44.62,44.63,948443.0,44.4729,44.4729,44.3635,44.3734,948443.0
2025-05-16 15:30:00,44.63,44.72,44.61,44.7,1291416.0,44.3734,44.4629,44.3536,44.443,1291416.0
2025-05-16 15:40:00,44.71,44.75,44.65,44.7,997249.0,44.453,44.4928,44.3933,44.443,997249.0
2025-05-16 15:50:00,44.69,44.74,44.65,44.68,3114434.0,44.4331,44.4828,44.3933,44.4232,3114434.0
2025-05-19 09:30:00,44.11,44.51,44.11,44.48,2691440.0,43.8564,44.2541,43.8564,44.2243,2691440.0
2025-05-19 09:40:00,44.47,44.64,44.45,44.61,1102560.0,44.2144,44.3834,44.1945,44.3536,1102560.0
2025-05-19 09:50:00,44.61,44.85,44.6,44.84,1053254.0,44.3536,44.5922,44.3436,44.5822,1053254.0
2025-05-19 10:00:00,44.84,45.05,44.8,45.04,1931923.0,44.5822,44.791,44.5425,44.7811,1931923.0
2025-05-19 10:10:00,45.04,45.14,44.99,45.03,1261626.0,44.7811,44.8805,44.7314,44.7711,1261626.0
2025-05-19 10:20:00,45.04,45.07,44.84,44.89,1265934.0,44.7811,44.8109,44.5822,44.632,1265934.0
2025-05-19 10:30:00,44.9,44.98,44.88,44.97,516822.0,44.6419,44.7214,44.622,44.7115,516822.0
2025-05-19 10:40:00,44.97,44.98,44.8,44.81,1032161.0,44.7115,44.7214,44.5425,44.5524,1032161.0
2025-05-19 10:50:00,44.82,44.89,44.79,44.84,748500.0,44.5624,44.632,44.5325,44.5822,748500.0
2025-05-19 11:00:00,44.84,44.91,44.83,44.9,467762.0,44.5822,44.6518,44.5723,44.6419,467762.0
2025-05-19 11:10:00,44.9,44.91,44.58,44.68,1733981.0,44.6419,44.6518,44.3237,44.4232,1733981.0
2025-05-19 11:20:00,44.69,44.74,44.63,44.66,720606.0,44.4331,44.4828,44.3734,44.4033,720606.0
2025-05-19 11:30:00,44.66,44.82,44.66,44.8,489270.0,44.4033,44.5624,44.4033,44.5425,489270.0
2025-05-19 11:40:00,44.8,44.84,44.77,44.77,347216.0,44.5425,44.5822,44.5126,44.5126,347216.0
2025-05-19 11:50:00,44.77,44.87,44.77,44.84,398396.0,44.5126,44.6121,44.5126,44.5822,398396.0
2025-05-19 12:00:00,44.84,44.85,44.8,44.83,368976.0,44.5822,44.5922,44.5425,44.5723,368976.0
2025-05-19 12:10:00,44.83,44.87,44.81,44.82,341104.0,44.5723,44.6121,44.5524,44.5624,341104.0
2025-05-19 12:20:00,44.82,44.88,44.48,44.86,411231.0,44.5624,44.622,44.2243,44.6021,411231.0
2025-05-19 12:30:00,44.86,44.87,44.81,44.84,286449.0,44.6021,44.6121,44.5524,44.5822,286449.0
2025-05-19 12:40:00,44.84,44.84,44.79,44.82,224429.0,44.5822,44.5822,44.5325,44.5624,224429.0
2025-05-19 12:50:00,44.82,44.86,44.8,44.8,375892.0,44.5624,44.6021,44.5425,44.5425,375892.0
2025-05-19 13:00:00,44.81,44.86,44.79,44.85,503704.0,44.5524,44.6021,44.5325,44.5922,503704.0
2025-05-19 13:10:00,44.84,44.88,44.8,44.88,733269.0,44.5822,44.622,44.5425,44.622,733269.0
2025-05-19 13:20:00,44.88,44.88,44.79,44.83,706602.0,44.622,44.622,44.5325,44.5723,706602.0
2025-05-19 13:30:00,44.83,44.84,44.77,44.83,431946.0,44.5723,44.5822,44.5126,44.5723,431946.0
2025-05-19 13:40:00,44.83,44.83,44.73,44.75,312032.0,44.5723,44.5723,44.4729,44.4928,312032.0
2025-05-19 13:50:00,44.76,44.76,44.69,44.7,348433.0,44.5027,44.5027,44.4331,44.443,348433.0
2025-05-19 14:00:00,44.7,44.74,44.67,44.74,294134.0,44.443,44.4828,44.4132,44.4828,294134.0
2025-05-19 14:10:00,44.73,44.74,44.62,44.66,311929.0,44.4729,44.4828,44.3635,44.4033,311929.0
2025-05-19 14:20:00,44.66,44.73,44.64,44.7,322491.0,44.4033,44.4729,44.3834,44.443,322491.0
2025-05-19 14:30:00,44.7,44.74,44.66,44.73,235949.0,44.443,44.4828,44.4033,44.4729,235949.0
2025-05-19 14:40:00,44.73,44.74,44.69,44.71,204381.0,44.4729,44.4828,44.4331,44.453,204381.0
2025-05-19 14:50:00,44.7,44.77,44.7,44.77,291639.0,44.443,44.5126,44.443,44.5126,291639.0
2025-05-19 15:00:00,44.77,44.78,44.74,44.76,359235.0,44.5126,44.5226,44.4828,44.5027,359235.0
2025-05-19 15:10:00,44.75,44.76,44.69,44.72,387538.0,44.4928,44.5027,44.4331,44.4629,387538.0
2025-05-19 15:20:00,44.72,44.76,44.68,44.72,502147.0,44.4629,44.5027,44.4232,44.4629,502147.0
2025-05-19 15:30:00,44.72,44.72,44.64,44.66,1010572.0,44.4629,44.4629,44.3834,44.4033,1010572.0
2025-05-19 15:40:00,44.67,44.74,44.63,44.73,739329.0,44.4132,44.4828,44.3734,44.4729,739329.0
2025-05-19 15:50:00,44.73,44.79,44.71,44.76,2118954.0,44.4729,44.5325,44.453,44.5027,2118954.0
2025-05-20 09:30:00,44.59,44.84,44.5,44.64,1439837.0,44.3337,44.5822,44.2442,44.3834,1439837.0
2025-05-20 09:40:00,44.64,44.64,44.5,44.51,552938.0,44.3834,44.3834,44.2442,44.2541,552938.0
2025-05-20 09:50:00,44.51,44.61,44.46,44.61,764702.0,44.2541,44.3536,44.2044,44.3536,764702.0
2025-05-20 10:00:00,44.61,44.69,44.6,44.63,675291.0,44.3536,44.4331,44.3436,44.3734,675291.0
2025-05-20 10:10:00,44.62,44.74,44.61,44.74,428231.0,44.3635,44.4828,44.3536,44.4828,428231.0
2025-05-20 10:20:00,44.73,44.75,44.7,44.73,514687.0,44.4729,44.4928,44.443,44.4729,514687.0
2025-05-20 10:30:00,44.72,44.74,44.7,44.74,617281.0,44.4629,44.4828,44.443,44.4828,617281.0
2025-05-20 10:40:00,44.74,44.81,44.73,44.78,467484.0,44.4828,44.5524,44.4729,44.5226,467484.0
2025-05-20 10:50:00,44.77,44.79,44.73,44.76,300794.0,44.5126,44.5325,44.4729,44.5027,300794.0
2025-05-20 11:00:00,44.75,44.77,44.72,44.74,387701.0,44.4928,44.5126,44.4629,44.4828,387701.0
2025-05-20 11:10:00,44.75,44.83,44.74,44.82,779642.0,44.4928,44.5723,44.4828,44.5624,779642.0
2025-05-20 11:20:00,44.82,44.87,44.82,44.85,692528.0,44.5624,44.6121,44.5624,44.5922,692528.0
2025-05-20 11:30:00,44.86,44.87,44.8,44.84,628663.0,44.6021,44.6121,44.5425,44.5822,628663.0
2025-05-20 11:40:00,44.85,44.89,44.8,44.86,887946.0,44.5922,44.632,44.5425,44.6021,887946.0
2025-05-20 11:50:00,44.87,44.91,44.86,44.88,365816.0,44.6121,44.6518,44.6021,44.622,365816.0
2025-05-20 12:00:00,44.88,44.89,44.84,44.86,411990.0,44.622,44.632,44.5822,44.6021,411990.0
2025-05-20 12:10:00,44.86,44.88,44.84,44.86,534729.0,44.6021,44.622,44.5822,44.6021,534729.0
2025-05-20 12:20:00,44.86,44.91,44.84,44.88,611800.0,44.6021,44.6518,44.5822,44.622,611800.0
2025-05-20 12:30:00,44.89,44.91,44.85,44.86,287560.0,44.632,44.6518,44.5922,44.6021,287560.0
2025-05-20 12:40:00,44.85,44.87,44.79,44.8,547749.0,44.5922,44.6121,44.5325,44.5425,547749.0
2025-05-20 12:50:00,44.8,44.81,44.76,44.8,489470.0,44.5425,44.5524,44.5027,44.5425,489470.0
2025-05-20 13:00:00,44.8,44.82,44.75,44.76,631293.0,44.5425,44.5624,44.4928,44.5027,631293.0
2025-05-20 13:10:00,44.76,44.78,44.74,44.77,325907.0,44.5027,44.5226,44.4828,44.5126,325907.0
2025-05-20 13:20:00,44.77,44.78,44.74,44.77,310441.0,44.5126,44.5226,44.4828,44.5126,310441.0
2025-05-20 13:30:00,44.77,44.78,44.74,44.76,348141.0,44.5126,44.5226,44.4828,44.5027,348141.0
2025-05-20 13:40:00,44.76,44.77,44.7,44.7,300327.0,44.5027,44.5126,44.443,44.443,300327.0
2025-05-20 13:50:00,44.7,44.72,44.68,44.7,298411.0,44.443,44.4629,44.4232,44.443,298411.0
2025-05-20 14:00:00,44.7,44.71,44.67,44.67,219718.0,44.443,44.453,44.4132,44.4132,219718.0
2025-05-20 14:10:00,44.67,44.68,44.59,44.59,379253.0,44.4132,44.4232,44.3337,44.3337,379253.0
2025-05-20 14:20:00,44.59,44.6,44.5,44.5,505058.0,44.3337,44.3436,44.2442,44.2442,505058.0
2025-05-20 14:30:00,44.5,44.54,44.47,44.52,867061.0,44.2442,44.284,44.2144,44.2641,867061.0
2025-05-20 14:40:00,44.52,44.52,44.41,44.43,618993.0,44.2641,44.2641,44.1547,44.1746,618993.0
2025-05-20 14:50:00,44.44,44.54,44.43,44.53,312647.0,44.1845,44.284,44.1746,44.274,312647.0
2025-05-20 15:00:00,44.52,44.55,44.43,44.55,391482.0,44.2641,44.2939,44.1746,44.2939,391482.0
2025-05-20 15:10:00,44.55,44.6,44.53,44.58,446472.0,44.2939,44.3436,44.274,44.3237,446472.0
2025-05-20 15:20:00,44.59,44.64,44.58,44.6,443289.0,44.3337,44.3834,44.3237,44.3436,443289.0
2025-05-20 15:30:00,44.61,44.69,44.6,44.69,698284.0,44.3536,44.4331,44.3436,44.4331,698284.0
2025-05-20 15:40:00,44.69,44.72,44.62,44.65,713537.0,44.4331,44.4629,44.3635,44.3933,713537.0
2025-05-20 15:50:00,44.64,44.71,44.61,44.69,1929613.0,44.3834,44.453,44.3536,44.4331,1929613.0
2025-05-21 09:30:00,44.37,44.45,44.22,44.3,1424799.0,44.1149,44.1945,43.9658,44.0453,1424799.0
2025-05-21 09:40:00,44.3,44.49,44.3,44.44,1054008.0,44.0453,44.2343,44.0453,44.1845,1054008.0
2025-05-21 09:50:00,44.44,44.46,44.35,44.38,1011907.0,44.1845,44.2044,44.0951,44.1249,1011907.0
2025-05-21 10:00:00,44.39,44.48,44.36,44.36,703453.0,44.1348,44.2243,44.105,44.105,703453.0
2025-05-21 10:10:00,44.37,44.37,44.21,44.22,779899.0,44.1149,44.1149,43.9559,43.9658,779899.0
2025-05-21 10:20:00,44.21,44.29,44.18,44.18,582867.0,43.9559,44.0354,43.926,43.926,582867.0
2025-05-21 10:30:00,44.19,44.2,44.04,44.08,1171318.0,43.936,43.9459,43.7868,43.8266,1171318.0
2025-05-21 10:40:00,44.08,44.1,43.8,43.84,1551794.0,43.8266,43.8465,43.5482,43.588,1551794.0
2025-05-21 10:50:00,43.84,44.02,43.8,44.02,1778678.0,43.588,43.767,43.5482,43.767,1778678.0
2025-05-21 11:00:00,44.02,44.02,43.91,43.98,1190817.0,43.767,43.767,43.6576,43.7272,1190817.0
2025-05-21 11:10:00,43.98,44.03,43.92,43.93,753164.0,43.7272,43.7769,43.6675,43.6775,753164.0
2025-05-21 11:20:00,43.93,43.99,43.83,43.84,867578.0,43.6775,43.7371,43.578,43.588,867578.0
2025-05-21 11:30:00,43.84,43.88,43.75,43.75,1126525.0,43.588,43.6278,43.4985,43.4985,1126525.0
2025-05-21 11:40:00,43.76,43.78,43.66,43.7,957473.0,43.5085,43.5283,43.409,43.4488,957473.0
2025-05-21 11:50:00,43.7,43.74,43.64,43.66,966954.0,43.4488,43.4886,43.3891,43.409,966954.0
2025-05-21 12:00:00,43.67,43.73,43.62,43.71,827804.0,43.419,43.4786,43.3693,43.4587,827804.0
2025-05-21 12:10:00,43.72,43.83,43.7,43.81,744396.0,43.4687,43.578,43.4488,43.5582,744396.0
2025-05-21 12:20:00,43.81,43.85,43.78,43.84,500154.0,43.5582,43.5979,43.5283,43.588,500154.0
2025-05-21 12:30:00,43.83,43.86,43.71,43.72,832647.0,43.578,43.6079,43.4587,43.4687,832647.0
2025-05-21 12:40:00,43.72,43.83,43.71,43.83,545388.0,43.4687,43.578,43.4587,43.578,545388.0
2025-05-21 12:50:00,43.83,43.91,43.77,43.78,882843.0,43.578,43.6576,43.5184,43.5283,882843.0
2025-05-21 13:00:00,43.77,43.79,43.67,43.69,572197.0,43.5184,43.5383,43.419,43.4389,572197.0
2025-05-21 13:10:00,43.7,43.7,43.52,43.58,902613.0,43.4488,43.4488,43.2698,43.3295,902613.0
2025-05-21 13:20:00,43.58,43.58,43.3,43.32,1340879.0,43.3295,43.3295,43.0511,43.071,1340879.0
2025-05-21 13:30:00,43.33,43.49,43.26,43.48,1661119.0,43.0809,43.24,43.0113,43.2301,1661119.0
2025-05-21 13:40:00,43.47,43.5,43.37,43.46,998459.0,43.2201,43.2499,43.1207,43.2102,998459.0
2025-05-21 13:50:00,43.46,43.5,43.32,43.37,609969.0,43.2102,43.2499,43.071,43.1207,609969.0
2025-05-21 14:00:00,43.38,43.45,43.29,43.45,1110327.0,43.1306,43.2002,43.0412,43.2002,1110327.0
2025-05-21 14:10:00,43.45,43.46,43.35,43.4,454047.0,43.2002,43.2102,43.1008,43.1505,454047.0
2025-05-21 14:20:00,43.4,43.44,43.35,43.39,714339.0,43.1505,43.1903,43.1008,43.1406,714339.0
2025-05-21 14:30:00,43.39,43.43,43.34,43.38,892356.0,43.1406,43.1803,43.0909,43.1306,892356.0
2025-05-21 14:40:00,43.38,43.41,43.32,43.34,842815.0,43.1306,43.1605,43.071,43.0909,842815.0
2025-05-21 14:50:00,43.34,43.37,43.22,43.23,1308221.0,43.0909,43.1207,42.9716,42.9815,1308221.0
2025-05-21 15:00:00,43.23,43.28,43.16,43.19,738334.0,42.9815,43.0312,42.9119,42.9417,738334.0
2025-05-21 15:10:00,43.19,43.29,43.14,43.22,678371.0,42.9417,43.0412,42.892,42.9716,678371.0
2025-05-21 15:20:00,43.22,43.24,43.15,43.18,1180118.0,42.9716,42.9914,42.902,42.9318,1180118.0
2025-05-21 15:30:00,43.18,43.42,43.17,43.41,1396466.0,42.9318,43.1704,42.9218,43.1605,1396466.0
2025-05-21 15:40:00,43.41,43.42,43.27,43.27,1029118.0,43.1605,43.1704,43.0213,43.0213,1029118.0
2025-05-21 15:50:00,43.27,43.32,43.19,43.22,3944014.0,43.0213,43.071,42.9417,42.9716,3944014.0
2025-05-22 09:30:00,43.18,43.27,42.97,43.07,1499046.0,42.9318,43.0213,42.723,42.8224,1499046.0
2025-05-22 09:40:00,43.07,43.16,42.97,43.0,709401.0,42.8224,42.9119,42.723,42.7528,709401.0
2025-05-22 09:50:00,43.0,43.18,42.96,43.16,1085326.0,42.7528,42.9318,42.713,42.9119,1085326.0
2025-05-22 10:00:00,43.16,43.27,43.13,43.23,1010801.0,42.9119,43.0213,42.8821,42.9815,1010801.0
2025-05-22 10:10:00,43.24,43.28,43.11,43.27,900161.0,42.9914,43.0312,42.8622,43.0213,900161.0
2025-05-22 10:20:00,43.26,43.27,43.15,43.18,805959.0,43.0113,43.0213,42.902,42.9318,805959.0
2025-05-22 10:30:00,43.19,43.2,43.14,43.16,580196.0,42.9417,42.9517,42.892,42.9119,580196.0
2025-05-22 10:40:00,43.16,43.21,43.12,43.16,689616.0,42.9119,42.9616,42.8721,42.9119,689616.0
2025-05-22 10:50:00,43.17,43.25,43.14,43.23,985516.0,42.9218,43.0014,42.892,42.9815,985516.0
2025-05-22 11:00:00,43.23,43.31,43.2,43.3,677364.0,42.9815,43.061,42.9517,43.0511,677364.0
2025-05-22 11:10:00,43.3,43.35,43.27,43.29,628130.0,43.0511,43.1008,43.0213,43.0412,628130.0
2025-05-22 11:20:00,43.3,43.4,43.28,43.34,721454.0,43.0511,43.1505,43.0312,43.0909,721454.0
2025-05-22 11:30:00,43.34,43.46,43.32,43.45,624024.0,43.0909,43.2102,43.071,43.2002,624024.0
2025-05-22 11:40:00,43.44,43.45,43.33,43.34,410068.0,43.1903,43.2002,43.0809,43.0909,410068.0
2025-05-22 11:50:00,43.34,43.39,43.33,43.38,353658.0,43.0909,43.1406,43.0809,43.1306,353658.0
2025-05-22 12:00:00,43.39,43.42,43.36,43.4,379684.0,43.1406,43.1704,43.1107,43.1505,379684.0
2025-05-22 12:10:00,43.4,43.48,43.39,43.41,472041.0,43.1505,43.2301,43.1406,43.1605,472041.0
2025-05-22 12:20:00,43.4,43.42,43.36,43.38,262977.0,43.1505,43.1704,43.1107,43.1306,262977.0
2025-05-22 12:30:00,43.38,43.39,43.33,43.37,324772.0,43.1306,43.1406,43.0809,43.1207,324772.0
2025-05-22 12:40:00,43.37,43.39,43.33,43.34,429716.0,43.1207,43.1406,43.0809,43.0909,429716.0
2025-05-22 12:50:00,43.34,43.38,43.32,43.33,445882.0,43.0909,43.1306,43.071,43.0809,445882.0
2025-05-22 13:00:00,43.33,43.35,43.3,43.32,479835.0,43.0809,43.1008,43.0511,43.071,479835.0
2025-05-22 13:10:00,43.31,43.41,43.3,43.39,444382.0,43.061,43.1605,43.0511,43.1406,444382.0
2025-05-22 13:20:00,43.4,43.45,43.39,43.41,362581.0,43.1505,43.2002,43.1406,43.1605,362581.0
2025-05-22 13:30:00,43.41,43.45,43.4,43.42,420760.0,43.1605,43.2002,43.1505,43.1704,420760.0
2025-05-22 13:40:00,43.43,43.48,43.41,43.46,271797.0,43.1803,43.2301,43.1605,43.2102,271797.0
2025-05-22 13:50:00,43.45,43.49,43.44,43.46,300009.0,43.2002,43.24,43.1903,43.2102,300009.0
2025-05-22 14:00:00,43.46,43.46,43.4,43.43,376053.0,43.2102,43.2102,43.1505,43.1803,376053.0
2025-05-22 14:10:00,43.43,43.5,43.41,43.5,451469.0,43.1803,43.2499,43.1605,43.2499,451469.0
2025-05-22 14:20:00,43.5,43.52,43.47,43.5,324962.0,43.2499,43.2698,43.2201,43.2499,324962.0
2025-05-22 14:30:00,43.5,43.53,43.45,43.45,261757.0,43.2499,43.2798,43.2002,43.2002,261757.0
2025-05-22 14:40:00,43.46,43.47,43.42,43.46,256211.0,43.2102,43.2201,43.1704,43.2102,256211.0
2025-05-22 14:50:00,43.45,43.51,43.45,43.51,228584.0,43.2002,43.2599,43.2002,43.2599,228584.0
2025-05-22 15:00:00,43.51,43.53,43.46,43.47,311693.0,43.2599,43.2798,43.2102,43.2201,311693.0
2025-05-22 15:10:00,43.47,43.51,43.46,43.51,391387.0,43.2201,43.2599,43.2102,43.2599,391387.0
2025-05-22 15:20:00,43.5,43.57,43.5,43.56,505778.0,43.2499,43.3195,43.2499,43.3096,505778.0
2025-05-22 15:30:00,43.55,43.56,43.5,43.52,482963.0,43.2997,43.3096,43.2499,43.2698,482963.0
2025-05-22 15:40:00,43.52,43.54,43.41,43.47,649231.0,43.2698,43.2897,43.1605,43.2201,649231.0
2025-05-22 15:50:00,43.47,43.5,43.25,43.3,2327091.0,43.2201,43.2499,43.0014,43.0511,2327091.0
2025-05-23 09:30:00,42.48,43.1,42.35,43.09,2010329.0,42.2358,42.8522,42.1066,42.8423,2010329.0
2025-05-23 09:40:00,43.09,43.14,42.97,43.04,808536.0,42.8423,42.892,42.723,42.7926,808536.0
2025-05-23 09:50:00,43.04,43.13,43.01,43.04,686206.0,42.7926,42.8821,42.7628,42.7926,686206.0
2025-05-23 10:00:00,43.05,43.1,42.99,43.04,1312915.0,42.8025,42.8522,42.7429,42.7926,1312915.0
2025-05-23 10:10:00,43.04,43.05,42.89,42.91,674669.0,42.7926,42.8025,42.6435,42.6633,674669.0
2025-05-23 10:20:00,42.91,42.99,42.88,42.95,568985.0,42.6633,42.7429,42.6335,42.7031,568985.0
2025-05-23 10:30:00,42.96,43.1,42.86,43.03,3177243.0,42.713,42.8522,42.6136,42.7826,3177243.0
2025-05-23 10:40:00,43.04,43.12,43.0,43.09,509642.0,42.7926,42.8721,42.7528,42.8423,509642.0
2025-05-23 10:50:00,43.09,43.11,42.98,43.01,580382.0,42.8423,42.8622,42.7329,42.7628,580382.0
2025-05-23 11:00:00,43.01,43.07,42.97,43.05,684274.0,42.7628,42.8224,42.723,42.8025,684274.0
2025-05-23 11:10:00,43.05,43.07,42.97,43.04,558006.0,42.8025,42.8224,42.723,42.7926,558006.0
2025-05-23 11:20:00,43.04,43.1,43.03,43.09,592707.0,42.7926,42.8522,42.7826,42.8423,592707.0
2025-05-23 11:30:00,43.09,43.18,43.08,43.12,654009.0,42.8423,42.9318,42.8324,42.8721,654009.0
2025-05-23 11:40:00,43.13,43.17,43.12,43.15,326568.0,42.8821,42.9218,42.8721,42.902,326568.0
2025-05-23 11:50:00,43.15,43.16,43.08,43.09,334449.0,42.902,42.9119,42.8324,42.8423,334449.0
2025-05-23 12:00:00,43.09,43.19,43.09,43.14,567638.0,42.8423,42.9417,42.8423,42.892,567638.0
2025-05-23 12:10:00,43.13,43.17,43.13,43.14,404008.0,42.8821,42.9218,42.8821,42.892,404008.0
2025-05-23 12:20:00,43.14,43.25,43.13,43.2,336820.0,42.892,43.0014,42.8821,42.9517,336820.0
2025-05-23 12:30:00,43.2,43.21,43.11,43.21,322212.0,42.9517,42.9616,42.8622,42.9616,322212.0
2025-05-23 12:40:00,43.21,43.26,43.19,43.25,330047.0,42.9616,43.0113,42.9417,43.0014,330047.0
2025-05-23 12:50:00,43.25,43.26,43.17,43.19,247208.0,43.0014,43.0113,42.9218,42.9417,247208.0
2025-05-23 13:00:00,43.19,43.28,43.18,43.27,382525.0,42.9417,43.0312,42.9318,43.0213,382525.0
2025-05-23 13:10:00,43.27,43.34,43.25,43.33,555359.0,43.0213,43.0909,43.0014,43.0809,555359.0
2025-05-23 13:20:00,43.33,43.35,43.31,43.34,385150.0,43.0809,43.1008,43.061,43.0909,385150.0
2025-05-23 13:30:00,43.34,43.34,43.29,43.32,351616.0,43.0909,43.0909,43.0412,43.071,351616.0
2025-05-23 13:40:00,43.32,43.34,43.28,43.32,362747.0,43.071,43.0909,43.0312,43.071,362747.0
2025-05-23 13:50:00,43.33,43.38,43.32,43.34,397129.0,43.0809,43.1306,43.071,43.0909,397129.0
2025-05-23 14:00:00,43.34,43.43,43.33,43.38,357944.0,43.0909,43.1803,43.0809,43.1306,357944.0
2025-05-23 14:10:00,43.38,43.38,43.3,43.32,303698.0,43.1306,43.1306,43.0511,43.071,303698.0
2025-05-23 14:20:00,43.32,43.35,43.24,43.3,589950.0,43.071,43.1008,42.9914,43.0511,589950.0
2025-05-23 14:30:00,43.3,43.37,43.3,43.34,352147.0,43.0511,43.1207,43.0511,43.0909,352147.0
2025-05-23 14:40:00,43.33,43.34,43.25,43.31,678768.0,43.0809,43.0909,43.0014,43.061,678768.0
2025-05-23 14:50:00,43.32,43.34,43.27,43.27,322166.0,43.071,43.0909,43.0213,43.0213,322166.0
2025-05-23 15:00:00,43.27,43.31,43.25,43.3,290877.0,43.0213,43.061,43.0014,43.0511,290877.0
2025-05-23 15:10:00,43.31,43.34,43.28,43.28,381070.0,43.061,43.0909,43.0312,43.0312,381070.0
2025-05-23 15:20:00,43.28,43.29,43.22,43.25,625426.0,43.0312,43.0412,42.9716,43.0014,625426.0
2025-05-23 15:30:00,43.24,43.32,43.22,43.32,1028019.0,42.9914,43.071,42.9716,43.071,1028019.0
2025-05-23 15:40:00,43.32,43.35,43.22,43.23,814203.0,43.071,43.1008,42.9716,42.9815,814203.0
2025-05-23 15:50:00,43.23,43.24,43.08,43.2,2573041.0,42.9815,42.9914,42.8324,42.9517,2573041.0
2025-05-27 09:30:00,43.79,43.8,43.29,43.4,2360026.0,43.5383,43.5482,43.0412,43.1505,2360026.0
2025-05-27 09:40:00,43.4,43.5,43.35,43.49,935961.0,43.1505,43.2499,43.1008,43.24,935961.0
2025-05-27 09:50:00,43.5,43.66,43.47,43.62,932338.0,43.2499,43.409,43.2201,43.3693,932338.0
2025-05-27 10:00:00,43.62,43.67,43.6,43.63,799793.0,43.3693,43.419,43.3494,43.3792,799793.0
2025-05-27 10:10:00,43.62,43.78,43.62,43.77,1158076.0,43.3693,43.5283,43.3693,43.5184,1158076.0
2025-05-27 10:20:00,43.78,43.85,43.77,43.79,1030653.0,43.5283,43.5979,43.5184,43.5383,1030653.0
2025-05-27 10:30:00,43.79,43.86,43.68,43.71,1039717.0,43.5383,43.6079,43.4289,43.4587,1039717.0
2025-05-27 10:40:00,43.71,43.76,43.65,43.75,867691.0,43.4587,43.5085,43.3991,43.4985,867691.0
2025-05-27 10:50:00,43.75,43.76,43.68,43.69,469119.0,43.4985,43.5085,43.4289,43.4389,469119.0
2025-05-27 11:00:00,43.69,43.75,43.68,43.72,577655.0,43.4389,43.4985,43.4289,43.4687,577655.0
2025-05-27 11:10:00,43.72,43.76,43.69,43.75,526718.0,43.4687,43.5085,43.4389,43.4985,526718.0
2025-05-27 11:20:00,43.74,43.82,43.71,43.82,875481.0,43.4886,43.5681,43.4587,43.5681,875481.0
2025-05-27 11:30:00,43.82,43.85,43.78,43.84,686195.0,43.5681,43.5979,43.5283,43.588,686195.0
2025-05-27 11:40:00,43.84,43.9,43.84,43.87,507811.0,43.588,43.6476,43.588,43.6178,507811.0
2025-05-27 11:50:00,43.88,43.91,43.86,43.87,414676.0,43.6278,43.6576,43.6079,43.6178,414676.0
2025-05-27 12:00:00,43.87,43.92,43.86,43.92,505248.0,43.6178,43.6675,43.6079,43.6675,505248.0
2025-05-27 12:10:00,43.92,43.93,43.86,43.88,459539.0,43.6675,43.6775,43.6079,43.6278,459539.0
2025-05-27 12:20:00,43.88,43.94,43.87,43.91,417785.0,43.6278,43.6874,43.6178,43.6576,417785.0
2025-05-27 12:30:00,43.9,43.98,43.88,43.97,560553.0,43.6476,43.7272,43.6278,43.7172,560553.0
2025-05-27 12:40:00,43.97,43.98,43.9,43.93,493047.0,43.7172,43.7272,43.6476,43.6775,493047.0
2025-05-27 12:50:00,43.93,43.99,43.92,43.94,746482.0,43.6775,43.7371,43.6675,43.6874,746482.0
2025-05-27 13:00:00,43.94,43.99,43.93,43.97,286380.0,43.6874,43.7371,43.6775,43.7172,286380.0
2025-05-27 13:10:00,43.98,44.07,43.96,44.06,590233.0,43.7272,43.8167,43.7073,43.8067,590233.0
2025-05-27 13:20:00,44.05,44.08,44.0,44.01,463290.0,43.7968,43.8266,43.7471,43.757,463290.0
2025-05-27 13:30:00,44.01,44.03,44.0,44.03,210750.0,43.757,43.7769,43.7471,43.7769,210750.0
2025-05-27 13:40:00,44.02,44.1,44.02,44.09,510946.0,43.767,43.8465,43.767,43.8366,510946.0
2025-05-27 13:50:00,44.09,44.18,44.08,44.18,406673.0,43.8366,43.926,43.8266,43.926,406673.0
2025-05-27 14:00:00,44.18,44.19,44.12,44.15,453770.0,43.926,43.936,43.8664,43.8962,453770.0
2025-05-27 14:10:00,44.15,44.18,44.12,44.12,295409.0,43.8962,43.926,43.8664,43.8664,295409.0
2025-05-27 14:20:00,44.13,44.15,44.11,44.14,270472.0,43.8763,43.8962,43.8564,43.8863,270472.0
2025-05-27 14:30:00,44.14,44.17,44.13,44.16,274831.0,43.8863,43.9161,43.8763,43.9062,274831.0
2025-05-27 14:40:00,44.16,44.17,44.13,44.14,406154.0,43.9062,43.9161,43.8763,43.8863,406154.0
2025-05-27 14:50:00,44.15,44.16,44.13,44.14,244908.0,43.8962,43.9062,43.8763,43.8863,244908.0
2025-05-27 15:00:00,44.14,44.21,44.12,44.18,483982.0,43.8863,43.9559,43.8664,43.926,483982.0
2025-05-27 15:10:00,44.17,44.18,44.09,44.12,409833.0,43.9161,43.926,43.8366,43.8664,409833.0
2025-05-27 15:20:00,44.12,44.15,44.1,44.11,499083.0,43.8664,43.8962,43.8465,43.8564,499083.0
2025-05-27 15:30:00,44.11,44.15,44.1,44.15,679496.0,43.8564,43.8962,43.8465,43.8962,679496.0
2025-05-27 15:40:00,44.15,44.18,44.13,44.15,836645.0,43.8962,43.926,43.8763,43.8962,836645.0
2025-05-27 15:50:00,44.15,44.22,44.12,44.22,2875316.0,43.8962,43.9658,43.8664,43.9658,2875316.0
2025-05-28 09:30:00,44.21,44.37,44.18,44.36,1310529.0,43.9559,44.1149,43.926,44.105,1310529.0
2025-05-28 09:40:00,44.37,44.44,44.31,44.31,1081665.0,44.1149,44.1845,44.0553,44.0553,1081665.0
2025-05-28 09:50:00,44.31,44.35,44.24,44.34,657824.0,44.0553,44.0951,43.9857,44.0851,657824.0
2025-05-28 10:00:00,44.34,44.35,44.26,44.3,591563.0,44.0851,44.0951,44.0056,44.0453,591563.0
2025-05-28 10:10:00,44.3,44.31,44.17,44.24,698442.0,44.0453,44.0553,43.9161,43.9857,698442.0
2025-05-28 10:20:00,44.24,44.27,44.17,44.21,539333.0,43.9857,44.0155,43.9161,43.9559,539333.0
2025-05-28 10:30:00,44.2,44.24,44.17,44.23,555091.0,43.9459,43.9857,43.9161,43.9757,555091.0
2025-05-28 10:40:00,44.22,44.24,44.09,44.14,843881.0,43.9658,43.9857,43.8366,43.8863,843881.0
2025-05-28 10:50:00,44.13,44.14,44.01,44.04,821498.0,43.8763,43.8863,43.757,43.7868,821498.0
2025-05-28 11:00:00,44.05,44.1,44.03,44.05,552710.0,43.7968,43.8465,43.7769,43.7968,552710.0
2025-05-28 11:10:00,44.05,44.12,44.04,44.04,724986.0,43.7968,43.8664,43.7868,43.7868,724986.0
2025-05-28 11:20:00,44.05,44.06,43.99,44.0,615718.0,43.7968,43.8067,43.7371,43.7471,615718.0
2025-05-28 11:30:00,44.0,44.03,43.96,44.02,555578.0,43.7471,43.7769,43.7073,43.767,555578.0
2025-05-28 11:40:00,44.03,44.03,43.97,44.0,431043.0,43.7769,43.7769,43.7172,43.7471,431043.0
2025-05-28 11:50:00,44.01,44.05,43.98,43.98,375433.0,43.757,43.7968,43.7272,43.7272,375433.0
2025-05-28 12:00:00,43.98,44.02,43.98,44.01,425487.0,43.7272,43.767,43.7272,43.757,425487.0
2025-05-28 12:10:00,44.02,44.02,43.96,43.99,352926.0,43.767,43.767,43.7073,43.7371,352926.0
2025-05-28 12:20:00,44.0,44.01,43.98,44.01,399731.0,43.7471,43.757,43.7272,43.757,399731.0
2025-05-28 12:30:00,44.0,44.02,43.99,43.99,436355.0,43.7471,43.767,43.7371,43.7371,436355.0
2025-05-28 12:40:00,43.99,44.03,43.98,44.02,299597.0,43.7371,43.7769,43.7272,43.767,299597.0
2025-05-28 12:50:00,44.02,44.02,43.98,44.02,504719.0,43.767,43.767,43.7272,43.767,504719.0
2025-05-28 13:00:00,44.02,44.07,43.99,44.05,447452.0,43.767,43.8167,43.7371,43.7968,447452.0
2025-05-28 13:10:00,44.05,44.15,44.04,44.15,521517.0,43.7968,43.8962,43.7868,43.8962,521517.0
2025-05-28 13:20:00,44.15,44.16,44.12,44.15,384704.0,43.8962,43.9062,43.8664,43.8962,384704.0
2025-05-28 13:30:00,44.15,44.16,44.11,44.13,325160.0,43.8962,43.9062,43.8564,43.8763,325160.0
2025-05-28 13:40:00,44.14,44.14,44.1,44.14,278296.0,43.8863,43.8863,43.8465,43.8863,278296.0
2025-05-28 13:50:00,44.14,44.17,44.11,44.15,354188.0,43.8863,43.9161,43.8564,43.8962,354188.0
2025-05-28 14:00:00,44.15,44.21,44.14,44.18,326736.0,43.8962,43.9559,43.8863,43.926,326736.0
2025-05-28 14:10:00,44.18,44.22,44.18,44.19,392159.0,43.926,43.9658,43.926,43.936,392159.0
2025-05-28 14:20:00,44.19,44.24,44.18,44.23,404549.0,43.936,43.9857,43.926,43.9757,404549.0
2025-05-28 14:30:00,44.23,44.25,44.22,44.22,364901.0,43.9757,43.9956,43.9658,43.9658,364901.0
2025-05-28 14:40:00,44.22,44.26,44.22,44.23,385266.0,43.9658,44.0056,43.9658,43.9757,385266.0
2025-05-28 14:50:00,44.23,44.25,44.07,44.18,886451.0,43.9757,43.9956,43.8167,43.926,886451.0
2025-05-28 15:00:00,44.17,44.24,44.15,44.23,498600.0,43.9161,43.9857,43.8962,43.9757,498600.0
2025-05-28 15:10:00,44.23,44.25,44.16,44.19,491589.0,43.9757,43.9956,43.9062,43.936,491589.0
2025-05-28 15:20:00,44.2,44.2,44.14,44.14,430732.0,43.9459,43.9459,43.8863,43.8863,430732.0
2025-05-28 15:30:00,44.14,44.16,44.1,44.12,590200.0,43.8863,43.9062,43.8465,43.8664,590200.0
2025-05-28 15:40:00,44.11,44.13,44.06,44.09,1140066.0,43.8564,43.8763,43.8067,43.8366,1140066.0
2025-05-28 15:50:00,44.08,44.09,43.96,44.05,3076740.0,43.8266,43.8366,43.7073,43.7968,3076740.0
2025-05-29 09:30:00,44.37,44.46,44.06,44.15,1598386.0,44.1149,44.2044,43.8067,43.8962,1598386.0
2025-05-29 09:40:00,44.15,44.2,44.0,44.07,515621.0,43.8962,43.9459,43.7471,43.8167,515621.0
2025-05-29 09:50:00,44.07,44.18,44.01,44.18,495459.0,43.8167,43.926,43.757,43.926,495459.0
2025-05-29 10:00:00,44.17,44.24,44.02,44.03,572196.0,43.9161,43.9857,43.767,43.7769,572196.0
2025-05-29 10:10:00,44.04,44.11,43.97,44.0,689195.0,43.7868,43.8564,43.7172,43.7471,689195.0
2025-05-29 10:20:00,44.0,44.15,43.97,44.14,591416.0,43.7471,43.8962,43.7172,43.8863,591416.0
2025-05-29 10:30:00,44.13,44.16,44.06,44.11,756292.0,43.8763,43.9062,43.8067,43.8564,756292.0
2025-05-29 10:40:00,44.1,44.12,44.03,44.12,318463.0,43.8465,43.8664,43.7769,43.8664,318463.0
2025-05-29 10:50:00,44.12,44.19,44.09,44.16,442918.0,43.8664,43.936,43.8366,43.9062,442918.0
2025-05-29 11:00:00,44.16,44.18,44.08,44.09,434698.0,43.9062,43.926,43.8266,43.8366,434698.0
2025-05-29 11:10:00,44.09,44.17,44.08,44.14,691758.0,43.8366,43.9161,43.8266,43.8863,691758.0
2025-05-29 11:20:00,44.13,44.2,44.12,44.17,445240.0,43.8763,43.9459,43.8664,43.9161,445240.0
2025-05-29 11:30:00,44.16,44.17,44.0,44.02,705810.0,43.9062,43.9161,43.7471,43.767,705810.0
2025-05-29 11:40:00,44.02,44.11,44.01,44.07,675356.0,43.767,43.8564,43.757,43.8167,675356.0
2025-05-29 11:50:00,44.07,44.14,43.9,43.96,604605.0,43.8167,43.8863,43.6476,43.7073,604605.0
2025-05-29 12:00:00,43.96,44.0,43.91,43.97,544156.0,43.7073,43.7471,43.6576,43.7172,544156.0
2025-05-29 12:10:00,43.96,44.08,43.96,44.07,480650.0,43.7073,43.8266,43.7073,43.8167,480650.0
2025-05-29 12:20:00,44.07,44.09,44.02,44.06,541618.0,43.8167,43.8366,43.767,43.8067,541618.0
2025-05-29 12:30:00,44.05,44.09,44.03,44.04,504588.0,43.7968,43.8366,43.7769,43.7868,504588.0
2025-05-29 12:40:00,44.04,44.08,44.02,44.06,431665.0,43.7868,43.8266,43.767,43.8067,431665.0
2025-05-29 12:50:00,44.07,44.14,44.04,44.12,305013.0,43.8167,43.8863,43.7868,43.8664,305013.0
2025-05-29 13:00:00,44.12,44.16,44.08,44.09,440202.0,43.8664,43.9062,43.8266,43.8366,440202.0
2025-05-29 13:10:00,44.09,44.15,44.07,44.1,460471.0,43.8366,43.8962,43.8167,43.8465,460471.0
2025-05-29 13:20:00,44.11,44.13,44.03,44.05,689879.0,43.8564,43.8763,43.7769,43.7968,689879.0
2025-05-29 13:30:00,44.04,44.08,44.03,44.07,336575.0,43.7868,43.8266,43.7769,43.8167,336575.0
2025-05-29 13:40:00,44.07,44.15,44.06,44.11,366954.0,43.8167,43.8962,43.8067,43.8564,366954.0
2025-05-29 13:50:00,44.11,44.15,44.08,44.09,352159.0,43.8564,43.8962,43.8266,43.8366,352159.0
2025-05-29 14:00:00,44.09,44.16,44.09,44.15,339207.0,43.8366,43.9062,43.8366,43.8962,339207.0
2025-05-29 14:10:00,44.15,44.15,44.04,44.05,343692.0,43.8962,43.8962,43.7868,43.7968,343692.0
2025-05-29 14:20:00,44.05,44.1,44.03,44.08,334311.0,43.7968,43.8465,43.7769,43.8266,334311.0
2025-05-29 14:30:00,44.08,44.16,44.06,44.14,662025.0,43.8266,43.9062,43.8067,43.8863,662025.0
2025-05-29 14:40:00,44.13,44.19,44.13,44.18,347431.0,43.8763,43.936,43.8763,43.926,347431.0
2025-05-29 14:50:00,44.18,44.19,44.07,44.11,425020.0,43.926,43.936,43.8167,43.8564,425020.0
2025-05-29 15:00:00,44.11,44.16,44.06,44.09,449640.0,43.8564,43.9062,43.8067,43.8366,449640.0
2025-05-29 15:10:00,44.09,44.13,44.07,44.09,332156.0,43.8366,43.8763,43.8167,43.8366,332156.0
2025-05-29 15:20:00,44.09,44.11,44.02,44.02,436026.0,43.8366,43.8564,43.767,43.767,436026.0
2025-05-29 15:30:00,44.02,44.15,44.02,44.12,638886.0,43.767,43.8962,43.767,43.8664,638886.0
2025-05-29 15:40:00,44.12,44.22,44.12,44.2,873981.0,43.8664,43.9658,43.8664,43.9459,873981.0
2025-05-29 15:50:00,44.2,44.28,44.17,44.27,1933915.0,43.9459,44.0255,43.9161,44.0155,1933915.0
2025-05-30 09:30:00,44.19,44.23,43.86,43.86,1191216.0,43.936,43.9757,43.6079,43.6079,1191216.0
2025-05-30 09:40:00,43.87,43.98,43.85,43.92,384871.0,43.6178,43.7272,43.5979,43.6675,384871.0
2025-05-30 09:50:00,43.91,43.95,43.83,43.84,444201.0,43.6576,43.6974,43.578,43.588,444201.0
2025-05-30 10:00:00,43.84,44.07,43.84,44.07,751376.0,43.588,43.8167,43.588,43.8167,751376.0
2025-05-30 10:10:00,44.07,44.14,44.03,44.12,475741.0,43.8167,43.8863,43.7769,43.8664,475741.0
2025-05-30 10:20:00,44.12,44.12,44.05,44.11,448578.0,43.8664,43.8664,43.7968,43.8564,448578.0
2025-05-30 10:30:00,44.1,44.16,44.09,44.16,476938.0,43.8465,43.9062,43.8366,43.9062,476938.0
2025-05-30 10:40:00,44.15,44.16,44.1,44.11,495044.0,43.8962,43.9062,43.8465,43.8564,495044.0
2025-05-30 10:50:00,44.11,44.15,44.05,44.07,586623.0,43.8564,43.8962,43.7968,43.8167,586623.0
2025-05-30 11:00:00,44.06,44.1,44.06,44.09,328917.0,43.8067,43.8465,43.8067,43.8366,328917.0
2025-05-30 11:10:00,44.09,44.11,44.03,44.04,376684.0,43.8366,43.8564,43.7769,43.7868,376684.0
2025-05-30 11:20:00,44.05,44.14,44.04,44.12,478692.0,43.7968,43.8863,43.7868,43.8664,478692.0
2025-05-30 11:30:00,44.11,44.14,44.01,44.04,423663.0,43.8564,43.8863,43.757,43.7868,423663.0
2025-05-30 11:40:00,44.04,44.04,43.95,44.02,531090.0,43.7868,43.7868,43.6974,43.767,531090.0
2025-05-30 11:50:00,44.02,44.03,43.96,43.98,378824.0,43.767,43.7769,43.7073,43.7272,378824.0
2025-05-30 12:00:00,43.98,44.09,43.98,44.09,311806.0,43.7272,43.8366,43.7272,43.8366,311806.0
2025-05-30 12:10:00,44.09,44.1,44.02,44.05,473982.0,43.8366,43.8465,43.767,43.7968,473982.0
2025-05-30 12:20:00,44.05,44.07,43.86,43.89,1065272.0,43.7968,43.8167,43.6079,43.6377,1065272.0
2025-05-30 12:30:00,43.9,43.9,43.72,43.89,977960.0,43.6476,43.6476,43.4687,43.6377,977960.0
2025-05-30 12:40:00,43.89,43.93,43.8,43.84,478004.0,43.6377,43.6775,43.5482,43.588,478004.0
2025-05-30 12:50:00,43.84,43.85,43.78,43.82,642418.0,43.588,43.5979,43.5283,43.5681,642418.0
2025-05-30 13:00:00,43.82,43.91,43.78,43.9,488879.0,43.5681,43.6576,43.5283,43.6476,488879.0
2025-05-30 13:10:00,43.89,43.91,43.85,43.91,464394.0,43.6377,43.6576,43.5979,43.6576,464394.0
2025-05-30 13:20:00,43.91,43.94,43.87,43.93,391642.0,43.6576,43.6874,43.6178,43.6775,391642.0
2025-05-30 13:30:00,43.93,43.96,43.91,43.95,433289.0,43.6775,43.7073,43.6576,43.6974,433289.0
2025-05-30 13:40:00,43.94,43.96,43.91,43.94,340647.0,43.6874,43.7073,43.6576,43.6874,340647.0
2025-05-30 13:50:00,43.94,44.01,43.94,43.97,790223.0,43.6874,43.757,43.6874,43.7172,790223.0
2025-05-30 14:00:00,43.98,44.15,43.97,44.14,755761.0,43.7272,43.8962,43.7172,43.8863,755761.0
2025-05-30 14:10:00,44.14,44.3,44.13,44.29,1374305.0,43.8863,44.0453,43.8763,44.0354,1374305.0
2025-05-30 14:20:00,44.29,44.3,44.23,44.24,680396.0,44.0354,44.0453,43.9757,43.9857,680396.0
2025-05-30 14:30:00,44.25,44.26,44.18,44.23,461824.0,43.9956,44.0056,43.926,43.9757,461824.0
2025-05-30 14:40:00,44.23,44.23,44.18,44.22,433950.0,43.9757,43.9757,43.926,43.9658,433950.0
2025-05-30 14:50:00,44.23,44.26,44.19,44.2,458859.0,43.9757,44.0056,43.936,43.9459,458859.0
2025-05-30 15:00:00,44.19,44.26,44.19,44.22,507262.0,43.936,44.0056,43.936,43.9658,507262.0
2025-05-30 15:10:00,44.21,44.29,44.17,44.27,499428.0,43.9559,44.0354,43.9161,44.0155,499428.0
2025-05-30 15:20:00,44.27,44.29,44.21,44.23,463679.0,44.0155,44.0354,43.9559,43.9757,463679.0
2025-05-30 15:30:00,44.24,44.29,44.2,44.24,602170.0,43.9857,44.0354,43.9459,43.9857,602170.0
2025-05-30 15:40:00,44.25,44.25,44.14,44.16,1009811.0,43.9956,43.9956,43.8863,43.9062,1009811.0
2025-05-30 15:50:00,44.16,44.26,44.08,44.12,5016869.0,43.9062,44.0056,43.8266,43.8664,5016869.0
2025-06-02 09:30:00,43.88,44.09,43.7,43.72,1504605.0,43.6278,43.8366,43.4488,43.4687,1504605.0
2025-06-02 09:40:00,43.72,43.73,43.43,43.5,1192375.0,43.4687,43.4786,43.1803,43.2499,1192375.0
2025-06-02 09:50:00,43.49,43.56,43.36,43.5,746542.0,43.24,43.3096,43.1107,43.2499,746542.0
2025-06-02 10:00:00,43.5,43.55,43.37,43.51,709487.0,43.2499,43.2997,43.1207,43.2599,709487.0
2025-06-02 10:10:00,43.5,43.57,43.46,43.55,740397.0,43.2499,43.3195,43.2102,43.2997,740397.0
2025-06-02 10:20:00,43.55,43.77,43.55,43.77,629352.0,43.2997,43.5184,43.2997,43.5184,629352.0
2025-06-02 10:30:00,43.76,43.82,43.71,43.72,860528.0,43.5085,43.5681,43.4587,43.4687,860528.0
2025-06-02 10:40:00,43.71,43.76,43.67,43.75,565456.0,43.4587,43.5085,43.419,43.4985,565456.0
2025-06-02 10:50:00,43.75,43.78,43.71,43.77,557997.0,43.4985,43.5283,43.4587,43.5184,557997.0
2025-06-02 11:00:00,43.77,43.83,43.76,43.8,577844.0,43.5184,43.578,43.5085,43.5482,577844.0
2025-06-02 11:10:00,43.79,43.85,43.78,43.84,436487.0,43.5383,43.5979,43.5283,43.588,436487.0
2025-06-02 11:20:00,43.85,43.87,43.79,43.8,448208.0,43.5979,43.6178,43.5383,43.5482,448208.0
2025-06-02 11:30:00,43.8,43.84,43.78,43.82,417543.0,43.5482,43.588,43.5283,43.5681,417543.0
2025-06-02 11:40:00,43.82,43.88,43.8,43.87,324988.0,43.5681,43.6278,43.5482,43.6178,324988.0
2025-06-02 11:50:00,43.87,43.93,43.85,43.88,371105.0,43.6178,43.6775,43.5979,43.6278,371105.0
2025-06-02 12:00:00,43.89,43.9,43.82,43.86,466128.0,43.6377,43.6476,43.5681,43.6079,466128.0
2025-06-02 12:10:00,43.85,43.88,43.84,43.87,468367.0,43.5979,43.6278,43.588,43.6178,468367.0
2025-06-02 12:20:00,43.86,43.89,43.84,43.87,424906.0,43.6079,43.6377,43.588,43.6178,424906.0
2025-06-02 12:30:00,43.88,43.89,43.84,43.86,473435.0,43.6278,43.6377,43.588,43.6079,473435.0
2025-06-02 12:40:00,43.85,43.9,43.84,43.87,407715.0,43.5979,43.6476,43.588,43.6178,407715.0
2025-06-02 12:50:00,43.87,43.97,43.86,43.95,382775.0,43.6178,43.7172,43.6079,43.6974,382775.0
2025-06-02 13:00:00,43.96,43.99,43.95,43.98,430898.0,43.7073,43.7371,43.6974,43.7272,430898.0
2025-06-02 13:10:00,43.98,44.0,43.97,43.98,513844.0,43.7272,43.7471,43.7172,43.7272,513844.0
2025-06-02 13:20:00,43.99,44.01,43.96,43.98,365707.0,43.7371,43.757,43.7073,43.7272,365707.0
2025-06-02 13:30:00,43.98,44.03,43.96,43.98,462688.0,43.7272,43.7769,43.7073,43.7272,462688.0
2025-06-02 13:40:00,43.98,43.99,43.95,43.98,251387.0,43.7272,43.7371,43.6974,43.7272,251387.0
2025-06-02 13:50:00,43.98,44.02,43.96,44.01,315983.0,43.7272,43.767,43.7073,43.757,315983.0
2025-06-02 14:00:00,44.01,44.05,43.96,43.98,479354.0,43.757,43.7968,43.7073,43.7272,479354.0
2025-06-02 14:10:00,43.98,44.08,43.97,44.05,422963.0,43.7272,43.8266,43.7172,43.7968,422963.0
2025-06-02 14:20:00,44.04,44.1,44.03,44.06,536846.0,43.7868,43.8465,43.7769,43.8067,536846.0
2025-06-02 14:30:00,44.07,44.12,44.06,44.12,405148.0,43.8167,43.8664,43.8067,43.8664,405148.0
2025-06-02 14:40:00,44.12,44.15,44.09,44.12,490796.0,43.8664,43.8962,43.8366,43.8664,490796.0
2025-06-02 14:50:00,44.12,44.13,44.09,44.12,503274.0,43.8664,43.8763,43.8366,43.8664,503274.0
2025-06-02 15:00:00,44.12,44.13,44.07,44.08,404308.0,43.8664,43.8763,43.8167,43.8266,404308.0
2025-06-02 15:10:00,44.08,44.09,44.05,44.07,498390.0,43.8266,43.8366,43.7968,43.8167,498390.0
2025-06-02 15:20:00,44.07,44.14,44.06,44.11,638119.0,43.8167,43.8863,43.8067,43.8564,638119.0
2025-06-02 15:30:00,44.11,44.12,44.08,44.09,1046917.0,43.8564,43.8664,43.8266,43.8366,1046917.0
2025-06-02 15:40:00,44.1,44.1,44.03,44.05,528946.0,43.8465,43.8465,43.7769,43.7968,528946.0
2025-06-02 15:50:00,44.05,44.11,44.01,44.09,1812512.0,43.7968,43.8564,43.757,43.8366,1812512.0
2025-06-03 09:30:00,44.01,44.15,44.0,44.01,2470543.0,43.757,43.8962,43.7471,43.757,2470543.0
2025-06-03 09:40:00,44.01,44.11,43.99,44.03,965096.0,43.757,43.8564,43.7371,43.7769,965096.0
2025-06-03 09:50:00,44.02,44.04,43.94,43.95,696517.0,43.767,43.7868,43.6874,43.6974,696517.0
2025-06-03 10:00:00,43.96,44.13,43.94,44.12,960234.0,43.7073,43.8763,43.6874,43.8664,960234.0
2025-06-03 10:10:00,44.13,44.28,44.12,44.27,738884.0,43.8763,44.0255,43.8664,44.0155,738884.0
2025-06-03 10:20:00,44.26,44.42,44.26,44.42,633691.0,44.0056,44.1647,44.0056,44.1647,633691.0
2025-06-03 10:30:00,44.41,44.43,44.34,44.36,545044.0,44.1547,44.1746,44.0851,44.105,545044.0
2025-06-03 10:40:00,44.37,44.43,44.33,44.43,463868.0,44.1149,44.1746,44.0752,44.1746,463868.0
2025-06-03 10:50:00,44.43,44.43,44.35,44.42,413509.0,44.1746,44.1746,44.0951,44.1647,413509.0
2025-06-03 11:00:00,44.42,44.47,44.39,44.47,545398.0,44.1647,44.2144,44.1348,44.2144,545398.0
2025-06-03 11:10:00,44.47,44.52,44.46,44.52,550892.0,44.2144,44.2641,44.2044,44.2641,550892.0
2025-06-03 11:20:00,44.52,44.57,44.51,44.54,631435.0,44.2641,44.3138,44.2541,44.284,631435.0
2025-06-03 11:30:00,44.55,44.6,44.54,44.58,413416.0,44.2939,44.3436,44.284,44.3237,413416.0
2025-06-03 11:40:00,44.59,44.59,44.54,44.56,472233.0,44.3337,44.3337,44.284,44.3039,472233.0
2025-06-03 11:50:00,44.57,44.61,44.53,44.61,499629.0,44.3138,44.3536,44.274,44.3536,499629.0
2025-06-03 12:00:00,44.6,44.64,44.58,44.6,397249.0,44.3436,44.3834,44.3237,44.3436,397249.0
2025-06-03 12:10:00,44.6,44.66,44.6,44.65,340824.0,44.3436,44.4033,44.3436,44.3933,340824.0
2025-06-03 12:20:00,44.65,44.69,44.62,44.66,395884.0,44.3933,44.4331,44.3635,44.4033,395884.0
2025-06-03 12:30:00,44.66,44.73,44.66,44.69,343865.0,44.4033,44.4729,44.4033,44.4331,343865.0
2025-06-03 12:40:00,44.7,44.7,44.66,44.66,296760.0,44.443,44.443,44.4033,44.4033,296760.0
2025-06-03 12:50:00,44.67,44.69,44.64,44.66,508129.0,44.4132,44.4331,44.3834,44.4033,508129.0
2025-06-03 13:00:00,44.66,44.7,44.64,44.67,401362.0,44.4033,44.443,44.3834,44.4132,401362.0
2025-06-03 13:10:00,44.68,44.69,44.65,44.66,438005.0,44.4232,44.4331,44.3933,44.4033,438005.0
2025-06-03 13:20:00,44.66,44.68,44.65,44.66,294529.0,44.4033,44.4232,44.3933,44.4033,294529.0
2025-06-03 13:30:00,44.66,44.68,44.65,44.66,290218.0,44.4033,44.4232,44.3933,44.4033,290218.0
2025-06-03 13:40:00,44.66,44.67,44.62,44.65,337891.0,44.4033,44.4132,44.3635,44.3933,337891.0
2025-06-03 13:50:00,44.65,44.68,44.62,44.62,507343.0,44.3933,44.4232,44.3635,44.3635,507343.0
2025-06-03 14:00:00,44.63,44.66,44.57,44.64,442606.0,44.3734,44.4033,44.3138,44.3834,442606.0
2025-06-03 14:10:00,44.64,44.66,44.59,44.66,543624.0,44.3834,44.4033,44.3337,44.4033,543624.0
2025-06-03 14:20:00,44.66,44.67,44.59,44.66,346221.0,44.4033,44.4132,44.3337,44.4033,346221.0
2025-06-03 14:30:00,44.65,44.68,44.64,44.66,317486.0,44.3933,44.4232,44.3834,44.4033,317486.0
2025-06-03 14:40:00,44.66,44.69,44.65,44.67,490153.0,44.4033,44.4331,44.3933,44.4132,490153.0
2025-06-03 14:50:00,44.67,44.69,44.65,44.66,439257.0,44.4132,44.4331,44.3933,44.4033,439257.0
2025-06-03 15:00:00,44.66,44.68,44.6,44.62,388829.0,44.4033,44.4232,44.3436,44.3635,388829.0
2025-06-03 15:10:00,44.61,44.67,44.56,44.65,946078.0,44.3536,44.4132,44.3039,44.3933,946078.0
2025-06-03 15:20:00,44.65,44.66,44.61,44.62,287789.0,44.3933,44.4033,44.3536,44.3635,287789.0
2025-06-03 15:30:00,44.63,44.73,44.59,44.71,864928.0,44.3734,44.4729,44.3337,44.453,864928.0
2025-06-03 15:40:00,44.71,44.71,44.64,44.65,651908.0,44.453,44.453,44.3834,44.3933,651908.0
2025-06-03 15:50:00,44.65,44.72,44.58,44.67,3115312.0,44.3933,44.4629,44.3237,44.4132,3115312.0
2025-06-04 09:30:00,44.6,44.99,44.55,44.99,1665554.0,44.3436,44.7314,44.2939,44.7314,1665554.0
2025-06-04 09:40:00,44.98,45.09,44.9,44.94,2205960.0,44.7214,44.8308,44.6419,44.6817,2205960.0
2025-06-04 09:50:00,44.94,44.95,44.74,44.74,1167926.0,44.6817,44.6916,44.4828,44.4828,1167926.0
2025-06-04 10:00:00,44.74,44.8,44.58,44.63,974933.0,44.4828,44.5425,44.3237,44.3734,974933.0
2025-06-04 10:10:00,44.63,44.78,44.55,44.72,746574.0,44.3734,44.5226,44.2939,44.4629,746574.0
2025-06-04 10:20:00,44.73,44.81,44.68,44.8,546558.0,44.4729,44.5524,44.4232,44.5425,546558.0
2025-06-04 10:30:00,44.8,44.8,44.65,44.66,407018.0,44.5425,44.5425,44.3933,44.4033,407018.0
2025-06-04 10:40:00,44.66,44.66,44.56,44.64,583281.0,44.4033,44.4033,44.3039,44.3834,583281.0
2025-06-04 10:50:00,44.63,44.65,44.57,44.62,682423.0,44.3734,44.3933,44.3138,44.3635,682423.0
2025-06-04 11:00:00,44.62,44.64,44.51,44.56,543670.0,44.3635,44.3834,44.2541,44.3039,543670.0
2025-06-04 11:10:00,44.57,44.59,44.51,44.58,293840.0,44.3138,44.3337,44.2541,44.3237,293840.0
2025-06-04 11:20:00,44.59,44.61,44.49,44.51,366813.0,44.3337,44.3536,44.2343,44.2541,366813.0
2025-06-04 11:30:00,44.5,44.51,44.42,44.5,464295.0,44.2442,44.2541,44.1647,44.2442,464295.0
2025-06-04 11:40:00,44.51,44.53,44.44,44.48,551393.0,44.2541,44.274,44.1845,44.2243,551393.0
2025-06-04 11:50:00,44.48,44.55,44.46,44.47,499114.0,44.2243,44.2939,44.2044,44.2144,499114.0
2025-06-04 12:00:00,44.47,44.51,44.45,44.47,303315.0,44.2144,44.2541,44.1945,44.2144,303315.0
2025-06-04 12:10:00,44.47,44.48,44.4,44.45,450061.0,44.2144,44.2243,44.1448,44.1945,450061.0
2025-06-04 12:20:00,44.44,44.45,44.35,44.37,448363.0,44.1845,44.1945,44.0951,44.1149,448363.0
2025-06-04 12:30:00,44.36,44.45,44.36,44.45,268378.0,44.105,44.1945,44.105,44.1945,268378.0
2025-06-04 12:40:00,44.44,44.48,44.43,44.47,477922.0,44.1845,44.2243,44.1746,44.2144,477922.0
2025-06-04 12:50:00,44.47,44.47,44.42,44.42,311828.0,44.2144,44.2144,44.1647,44.1647,311828.0
2025-06-04 13:00:00,44.43,44.47,44.42,44.43,178236.0,44.1746,44.2144,44.1647,44.1746,178236.0
2025-06-04 13:10:00,44.44,44.46,44.42,44.45,234876.0,44.1845,44.2044,44.1647,44.1945,234876.0
2025-06-04 13:20:00,44.46,44.48,44.43,44.48,502077.0,44.2044,44.2243,44.1746,44.2243,502077.0
2025-06-04 13:30:00,44.48,44.53,44.47,44.5,651302.0,44.2243,44.274,44.2144,44.2442,651302.0
2025-06-04 13:40:00,44.5,44.53,44.49,44.52,890234.0,44.2442,44.274,44.2343,44.2641,890234.0
2025-06-04 13:50:00,44.53,44.53,44.46,44.52,404931.0,44.274,44.274,44.2044,44.2641,404931.0
2025-06-04 14:00:00,44.52,44.55,44.51,44.55,360062.0,44.2641,44.2939,44.2541,44.2939,360062.0
2025-06-04 14:10:00,44.55,44.56,44.49,44.51,439376.0,44.2939,44.3039,44.2343,44.2541,439376.0
2025-06-04 14:20:00,44.51,44.54,44.48,44.5,256701.0,44.2541,44.284,44.2243,44.2442,256701.0
2025-06-04 14:30:00,44.5,44.5,44.44,44.45,387411.0,44.2442,44.2442,44.1845,44.1945,387411.0
2025-06-04 14:40:00,44.45,44.46,44.42,44.44,391005.0,44.1945,44.2044,44.1647,44.1845,391005.0
2025-06-04 14:50:00,44.44,44.44,44.39,44.41,481990.0,44.1845,44.1845,44.1348,44.1547,481990.0
2025-06-04 15:00:00,44.41,44.46,44.4,44.44,512441.0,44.1547,44.2044,44.1448,44.1845,512441.0
2025-06-04 15:10:00,44.44,44.46,44.4,44.44,398242.0,44.1845,44.2044,44.1448,44.1845,398242.0
2025-06-04 15:20:00,44.45,44.48,44.43,44.47,576939.0,44.1945,44.2243,44.1746,44.2144,576939.0
2025-06-04 15:30:00,44.47,44.48,44.43,44.45,596274.0,44.2144,44.2243,44.1746,44.1945,596274.0
2025-06-04 15:40:00,44.45,44.45,44.38,44.41,762695.0,44.1945,44.1945,44.1249,44.1547,762695.0
2025-06-04 15:50:00,44.4,44.43,44.34,44.34,1686396.0,44.1448,44.1746,44.0851,44.0851,1686396.0
2025-06-05 09:30:00,44.45,44.45,44.13,44.22,1318521.0,44.1945,44.1945,43.8763,43.9658,1318521.0
2025-06-05 09:40:00,44.22,44.24,44.08,44.24,1013386.0,43.9658,43.9857,43.8266,43.9857,1013386.0
2025-06-05 09:50:00,44.23,44.29,44.01,44.04,728472.0,43.9757,44.0354,43.757,43.7868,728472.0
2025-06-05 10:00:00,44.04,44.22,44.03,44.14,718313.0,43.7868,43.9658,43.7769,43.8863,718313.0
2025-06-05 10:10:00,44.15,44.27,44.15,44.25,362368.0,43.8962,44.0155,43.8962,43.9956,362368.0
2025-06-05 10:20:00,44.25,44.38,44.25,44.32,559489.0,43.9956,44.1249,43.9956,44.0652,559489.0
2025-06-05 10:30:00,44.32,44.43,44.23,44.39,1280741.0,44.0652,44.1746,43.9757,44.1348,1280741.0
2025-06-05 10:40:00,44.4,44.54,44.33,44.44,1240218.0,44.1448,44.284,44.0752,44.1845,1240218.0
2025-06-05 10:50:00,44.44,44.44,44.34,44.41,575158.0,44.1845,44.1845,44.0851,44.1547,575158.0
2025-06-05 11:00:00,44.41,44.5,44.41,44.48,683882.0,44.1547,44.2442,44.1547,44.2243,683882.0
2025-06-05 11:10:00,44.47,44.51,44.45,44.5,599348.0,44.2144,44.2541,44.1945,44.2442,599348.0
2025-06-05 11:20:00,44.49,44.52,44.45,44.51,544747.0,44.2343,44.2641,44.1945,44.2541,544747.0
2025-06-05 11:30:00,44.51,44.53,44.45,44.47,548752.0,44.2541,44.274,44.1945,44.2144,548752.0
2025-06-05 11:40:00,44.48,44.49,44.45,44.48,465930.0,44.2243,44.2343,44.1945,44.2243,465930.0
2025-06-05 11:50:00,44.49,44.56,44.49,44.56,469215.0,44.2343,44.3039,44.2343,44.3039,469215.0
2025-06-05 12:00:00,44.56,44.57,44.53,44.54,421914.0,44.3039,44.3138,44.274,44.284,421914.0
2025-06-05 12:10:00,44.54,44.58,44.5,44.54,397016.0,44.284,44.3237,44.2442,44.284,397016.0
2025-06-05 12:20:00,44.54,44.57,44.5,44.54,365643.0,44.284,44.3138,44.2442,44.284,365643.0
2025-06-05 12:30:00,44.53,44.55,44.51,44.53,267724.0,44.274,44.2939,44.2541,44.274,267724.0
2025-06-05 12:40:00,44.53,44.54,44.34,44.37,671253.0,44.274,44.284,44.0851,44.1149,671253.0
2025-06-05 12:50:00,44.37,44.44,44.34,44.4,477538.0,44.1149,44.1845,44.0851,44.1448,477538.0
2025-06-05 13:00:00,44.4,44.51,44.39,44.5,429959.0,44.1448,44.2541,44.1348,44.2442,429959.0
2025-06-05 13:10:00,44.5,44.55,44.49,44.5,404575.0,44.2442,44.2939,44.2343,44.2442,404575.0
2025-06-05 13:20:00,44.49,44.53,44.48,44.49,323999.0,44.2343,44.274,44.2243,44.2343,323999.0
2025-06-05 13:30:00,44.5,44.53,44.49,44.53,405916.0,44.2442,44.274,44.2343,44.274,405916.0
2025-06-05 13:40:00,44.52,44.54,44.49,44.52,449675.0,44.2641,44.284,44.2343,44.2641,449675.0
2025-06-05 13:50:00,44.52,44.55,44.5,44.5,704694.0,44.2641,44.2939,44.2442,44.2442,704694.0
2025-06-05 14:00:00,44.5,44.52,44.4,44.44,466986.0,44.2442,44.2641,44.1448,44.1845,466986.0
2025-06-05 14:10:00,44.43,44.47,44.33,44.4,663482.0,44.1746,44.2144,44.0752,44.1448,663482.0
2025-06-05 14:20:00,44.41,44.48,44.4,44.45,425793.0,44.1547,44.2243,44.1448,44.1945,425793.0
2025-06-05 14:30:00,44.44,44.51,44.42,44.48,537925.0,44.1845,44.2541,44.1647,44.2243,537925.0
2025-06-05 14:40:00,44.48,44.51,44.44,44.5,470929.0,44.2243,44.2541,44.1845,44.2442,470929.0
2025-06-05 14:50:00,44.5,44.52,44.46,44.49,318119.0,44.2442,44.2641,44.2044,44.2343,318119.0
2025-06-05 15:00:00,44.5,44.51,44.45,44.49,383558.0,44.2442,44.2541,44.1945,44.2343,383558.0
2025-06-05 15:10:00,44.49,44.5,44.18,44.21,694092.0,44.2343,44.2442,43.926,43.9559,694092.0
2025-06-05 15:20:00,44.21,44.33,44.16,44.29,938382.0,43.9559,44.0752,43.9062,44.0354,938382.0
2025-06-05 15:30:00,44.29,44.46,44.28,44.44,772240.0,44.0354,44.2044,44.0255,44.1845,772240.0
2025-06-05 15:40:00,44.44,44.45,44.35,44.41,924775.0,44.1845,44.1945,44.0951,44.1547,924775.0
2025-06-05 15:50:00,44.41,44.42,44.31,44.37,2487911.0,44.1547,44.1647,44.0553,44.1149,2487911.0
2025-06-06 09:30:00,44.69,45.04,44.64,45.03,2163813.0,44.69,45.04,44.64,45.03,2163813.0
2025-06-06 09:40:00,45.03,45.17,44.94,44.97,1117895.0,45.03,45.17,44.94,44.97,1117895.0
2025-06-06 09:50:00,44.96,45.0,44.88,44.97,708864.0,44.96,45.0,44.88,44.97,708864.0
2025-06-06 10:00:00,44.98,45.0,44.85,44.91,715376.0,44.98,45.0,44.85,44.91,715376.0
2025-06-06 10:10:00,44.91,44.92,44.79,44.87,1004526.0,44.91,44.92,44.79,44.87,1004526.0
2025-06-06 10:20:00,44.88,44.98,44.87,44.91,890655.0,44.88,44.98,44.87,44.91,890655.0
2025-06-06 10:30:00,44.91,44.91,44.84,44.88,854853.0,44.91,44.91,44.84,44.88,854853.0
2025-06-06 10:40:00,44.87,44.97,44.87,44.96,541710.0,44.87,44.97,44.87,44.96,541710.0
2025-06-06 10:50:00,44.96,44.97,44.89,44.91,733434.0,44.96,44.97,44.89,44.91,733434.0
2025-06-06 11:00:00,44.91,44.97,44.9,44.95,792899.0,44.91,44.97,44.9,44.95,792899.0
2025-06-06 11:10:00,44.96,44.97,44.8,44.83,812899.0,44.96,44.97,44.8,44.83,812899.0
2025-06-06 11:20:00,44.82,44.86,44.76,44.83,700785.0,44.82,44.86,44.76,44.83,700785.0
2025-06-06 11:30:00,44.83,44.85,44.78,44.8,587071.0,44.83,44.85,44.78,44.8,587071.0
2025-06-06 11:40:00,44.8,44.86,44.8,44.86,561544.0,44.8,44.86,44.8,44.86,561544.0
2025-06-06 11:50:00,44.85,44.89,44.8,44.86,401014.0,44.85,44.89,44.8,44.86,401014.0
2025-06-06 12:00:00,44.86,44.88,44.84,44.87,304137.0,44.86,44.88,44.84,44.87,304137.0
2025-06-06 12:10:00,44.87,44.91,44.84,44.85,362357.0,44.87,44.91,44.84,44.85,362357.0
2025-06-06 12:20:00,44.86,44.87,44.84,44.85,384565.0,44.86,44.87,44.84,44.85,384565.0
2025-06-06 12:30:00,44.85,44.89,44.85,44.87,422554.0,44.85,44.89,44.85,44.87,422554.0
2025-06-06 12:40:00,44.86,44.88,44.83,44.86,448883.0,44.86,44.88,44.83,44.86,448883.0
2025-06-06 12:50:00,44.87,44.87,44.8,44.84,499377.0,44.87,44.87,44.8,44.84,499377.0
2025-06-06 13:00:00,44.83,44.85,44.79,44.8,444841.0,44.83,44.85,44.79,44.8,444841.0
2025-06-06 13:10:00,44.8,44.87,44.78,44.87,392768.0,44.8,44.87,44.78,44.87,392768.0
2025-06-06 13:20:00,44.87,44.89,44.79,44.79,452496.0,44.87,44.89,44.79,44.79,452496.0
2025-06-06 13:30:00,44.79,44.83,44.77,44.82,591786.0,44.79,44.83,44.77,44.82,591786.0
2025-06-06 13:40:00,44.82,44.88,44.79,44.87,250027.0,44.82,44.88,44.79,44.87,250027.0
2025-06-06 13:50:00,44.87,44.88,44.84,44.87,252342.0,44.87,44.88,44.84,44.87,252342.0
2025-06-06 14:00:00,44.87,44.96,44.86,44.93,1061130.0,44.87,44.96,44.86,44.93,1061130.0
2025-06-06 14:10:00,44.92,44.96,44.92,44.94,410674.0,44.92,44.96,44.92,44.94,410674.0
2025-06-06 14:20:00,44.95,44.95,44.92,44.93,386924.0,44.95,44.95,44.92,44.93,386924.0
2025-06-06 14:30:00,44.93,45.0,44.92,44.95,769353.0,44.93,45.0,44.92,44.95,769353.0
2025-06-06 14:40:00,44.96,44.98,44.92,44.94,468009.0,44.96,44.98,44.92,44.94,468009.0
2025-06-06 14:50:00,44.94,44.98,44.93,44.96,434621.0,44.94,44.98,44.93,44.96,434621.0
2025-06-06 15:00:00,44.96,45.0,44.95,44.96,525575.0,44.96,45.0,44.95,44.96,525575.0
2025-06-06 15:10:00,44.96,45.0,44.96,45.0,435216.0,44.96,45.0,44.96,45.0,435216.0
2025-06-06 15:20:00,45.0,45.02,44.98,44.98,1172066.0,45.0,45.02,44.98,44.98,1172066.0
2025-06-06 15:30:00,44.98,45.01,44.98,44.98,692231.0,44.98,45.01,44.98,44.98,692231.0
2025-06-06 15:40:00,44.98,45.01,44.95,45.0,825601.0,44.98,45.01,44.95,45.0,825601.0
2025-06-06 15:50:00,45.0,45.05,44.95,44.97,3428688.0,45.0,45.05,44.95,44.97,3428688.0
2025-06-09 09:30:00,45.11,45.11,44.78,45.09,1548993.0,45.11,45.11,44.78,45.09,1548993.0
2025-06-09 09:40:00,45.09,45.37,45.09,45.32,1343235.0,45.09,45.37,45.09,45.32,1343235.0
2025-06-09 09:50:00,45.32,45.4,45.29,45.37,1243813.0,45.32,45.4,45.29,45.37,1243813.0
2025-06-09 10:00:00,45.37,45.4,45.24,45.26,910223.0,45.37,45.4,45.24,45.26,910223.0
2025-06-09 10:10:00,45.26,45.26,45.1,45.14,782147.0,45.26,45.26,45.1,45.14,782147.0
2025-06-09 10:20:00,45.15,45.25,45.14,45.23,490885.0,45.15,45.25,45.14,45.23,490885.0
2025-06-09 10:30:00,45.24,45.29,45.22,45.25,624860.0,45.24,45.29,45.22,45.25,624860.0
2025-06-09 10:40:00,45.25,45.26,45.16,45.18,836622.0,45.25,45.26,45.16,45.18,836622.0
2025-06-09 10:50:00,45.18,45.24,45.16,45.18,500741.0,45.18,45.24,45.16,45.18,500741.0
2025-06-09 11:00:00,45.19,45.22,45.05,45.09,852732.0,45.19,45.22,45.05,45.09,852732.0
2025-06-09 11:10:00,45.09,45.12,45.06,45.12,449510.0,45.09,45.12,45.06,45.12,449510.0
2025-06-09 11:20:00,45.12,45.12,45.02,45.04,449761.0,45.12,45.12,45.02,45.04,449761.0
2025-06-09 11:30:00,45.04,45.11,45.03,45.1,395257.0,45.04,45.11,45.03,45.1,395257.0
2025-06-09 11:40:00,45.11,45.11,45.06,45.08,470016.0,45.11,45.11,45.06,45.08,470016.0
2025-06-09 11:50:00,45.08,45.12,45.07,45.09,406598.0,45.08,45.12,45.07,45.09,406598.0
2025-06-09 12:00:00,45.09,45.13,45.07,45.12,363922.0,45.09,45.13,45.07,45.12,363922.0
2025-06-09 12:10:00,45.12,45.13,45.07,45.07,486816.0,45.12,45.13,45.07,45.07,486816.0
2025-06-09 12:20:00,45.08,45.08,45.03,45.03,266874.0,45.08,45.08,45.03,45.03,266874.0
2025-06-09 12:30:00,45.03,45.04,45.0,45.01,410663.0,45.03,45.04,45.0,45.01,410663.0
2025-06-09 12:40:00,45.01,45.04,44.98,45.04,416680.0,45.01,45.04,44.98,45.04,416680.0
2025-06-09 12:50:00,45.04,45.1,45.03,45.05,555791.0,45.04,45.1,45.03,45.05,555791.0
2025-06-09 13:00:00,45.05,45.1,45.04,45.06,287105.0,45.05,45.1,45.04,45.06,287105.0
2025-06-09 13:10:00,45.07,45.1,45.06,45.08,413385.0,45.07,45.1,45.06,45.08,413385.0
2025-06-09 13:20:00,45.08,45.18,45.06,45.18,575494.0,45.08,45.18,45.06,45.18,575494.0
2025-06-09 13:30:00,45.18,45.18,45.13,45.15,347215.0,45.18,45.18,45.13,45.15,347215.0
2025-06-09 13:40:00,45.14,45.17,45.12,45.16,463875.0,45.14,45.17,45.12,45.16,463875.0
2025-06-09 13:50:00,45.16,45.18,45.15,45.16,266080.0,45.16,45.18,45.15,45.16,266080.0
2025-06-09 14:00:00,45.16,45.21,45.16,45.19,331530.0,45.16,45.21,45.16,45.19,331530.0
2025-06-09 14:10:00,45.2,45.24,45.19,45.23,190980.0,45.2,45.24,45.19,45.23,190980.0
2025-06-09 14:20:00,45.22,45.24,45.21,45.23,330991.0,45.22,45.24,45.21,45.23,330991.0
2025-06-09 14:30:00,45.22,45.24,45.16,45.17,393383.0,45.22,45.24,45.16,45.17,393383.0
2025-06-09 14:40:00,45.17,45.19,45.13,45.13,628135.0,45.17,45.19,45.13,45.13,628135.0
2025-06-09 14:50:00,45.13,45.15,45.12,45.14,369045.0,45.13,45.15,45.12,45.14,369045.0
2025-06-09 15:00:00,45.14,45.16,45.08,45.11,398971.0,45.14,45.16,45.08,45.11,398971.0
2025-06-09 15:10:00,45.1,45.12,45.07,45.07,270856.0,45.1,45.12,45.07,45.07,270856.0
2025-06-09 15:20:00,45.07,45.08,45.04,45.06,376328.0,45.07,45.08,45.04,45.06,376328.0
2025-06-09 15:30:00,45.06,45.07,44.99,45.0,552299.0,45.06,45.07,44.99,45.0,552299.0
2025-06-09 15:40:00,44.99,45.01,44.97,45.01,378156.0,44.99,45.01,44.97,45.01,378156.0
2025-06-09 15:50:00,45.01,45.04,44.86,44.88,1990488.0,45.01,45.04,44.86,44.88,1990488.0
2025-06-10 09:30:00,44.8,45.04,44.75,44.92,1435665.0,44.8,45.04,44.75,44.92,1435665.0
2025-06-10 09:40:00,44.91,45.04,44.89,44.96,535939.0,44.91,45.04,44.89,44.96,535939.0
2025-06-10 09:50:00,44.95,45.06,44.93,45.01,494989.0,44.95,45.06,44.93,45.01,494989.0
2025-06-10 10:00:00,45.01,45.07,45.0,45.03,820331.0,45.01,45.07,45.0,45.03,820331.0
2025-06-10 10:10:00,45.02,45.05,44.98,45.0,676592.0,45.02,45.05,44.98,45.0,676592.0
2025-06-10 10:20:00,45.0,45.06,44.96,44.99,505786.0,45.0,45.06,44.96,44.99,505786.0
2025-06-10 10:30:00,45.0,45.03,44.96,44.99,466566.0,45.0,45.03,44.96,44.99,466566.0
2025-06-10 10:40:00,44.99,45.03,44.98,45.02,397394.0,44.99,45.03,44.98,45.02,397394.0
2025-06-10 10:50:00,45.02,45.03,44.97,45.01,490437.0,45.02,45.03,44.97,45.01,490437.0
2025-06-10 11:00:00,45.01,45.12,44.99,45.08,560550.0,45.01,45.12,44.99,45.08,560550.0
2025-06-10 11:10:00,45.09,45.2,45.08,45.18,676138.0,45.09,45.2,45.08,45.18,676138.0
2025-06-10 11:20:00,45.19,45.19,45.15,45.17,521466.0,45.19,45.19,45.15,45.17,521466.0
2025-06-10 11:30:00,45.17,45.17,45.03,45.09,918221.0,45.17,45.17,45.03,45.09,918221.0
2025-06-10 11:40:00,45.09,45.11,45.07,45.08,452389.0,45.09,45.11,45.07,45.08,452389.0
2025-06-10 11:50:00,45.08,45.08,45.03,45.04,307658.0,45.08,45.08,45.03,45.04,307658.0
2025-06-10 12:00:00,45.04,45.09,45.04,45.05,442414.0,45.04,45.09,45.04,45.05,442414.0
2025-06-10 12:10:00,45.05,45.09,45.04,45.09,389207.0,45.05,45.09,45.04,45.09,389207.0
2025-06-10 12:20:00,45.08,45.12,45.07,45.09,454237.0,45.08,45.12,45.07,45.09,454237.0
2025-06-10 12:30:00,45.09,45.11,45.08,45.11,185047.0,45.09,45.11,45.08,45.11,185047.0
2025-06-10 12:40:00,45.11,45.13,45.09,45.11,244147.0,45.11,45.13,45.09,45.11,244147.0
2025-06-10 12:50:00,45.11,45.15,45.11,45.12,285837.0,45.11,45.15,45.11,45.12,285837.0
2025-06-10 13:00:00,45.13,45.13,45.05,45.1,324874.0,45.13,45.13,45.05,45.1,324874.0
2025-06-10 13:10:00,45.09,45.13,45.08,45.11,341216.0,45.09,45.13,45.08,45.11,341216.0
2025-06-10 13:20:00,45.12,45.12,45.1,45.11,179095.0,45.12,45.12,45.1,45.11,179095.0
2025-06-10 13:30:00,45.11,45.16,45.1,45.15,286239.0,45.11,45.16,45.1,45.15,286239.0
2025-06-10 13:40:00,45.14,45.17,45.11,45.11,347876.0,45.14,45.17,45.11,45.11,347876.0
2025-06-10 13:50:00,45.11,45.15,45.1,45.11,316692.0,45.11,45.15,45.1,45.11,316692.0
2025-06-10 14:00:00,45.11,45.11,45.03,45.08,576145.0,45.11,45.11,45.03,45.08,576145.0
2025-06-10 14:10:00,45.08,45.08,44.98,44.99,409866.0,45.08,45.08,44.98,44.99,409866.0
2025-06-10 14:20:00,45.0,45.02,44.96,44.97,323445.0,45.0,45.02,44.96,44.97,323445.0
2025-06-10 14:30:00,44.97,45.04,44.96,45.04,326567.0,44.97,45.04,44.96,45.04,326567.0
2025-06-10 14:40:00,45.04,45.05,45.02,45.04,335322.0,45.04,45.05,45.02,45.04,335322.0
2025-06-10 14:50:00,45.04,45.11,45.02,45.05,760201.0,45.04,45.11,45.02,45.05,760201.0
2025-06-10 15:00:00,45.06,45.12,45.05,45.09,586783.0,45.06,45.12,45.05,45.09,586783.0
2025-06-10 15:10:00,45.09,45.1,45.07,45.09,434284.0,45.09,45.1,45.07,45.09,434284.0
2025-06-10 15:20:00,45.09,45.09,45.07,45.08,376103.0,45.09,45.09,45.07,45.08,376103.0
2025-06-10 15:30:00,45.08,45.09,45.05,45.05,823171.0,45.08,45.09,45.05,45.05,823171.0
2025-06-10 15:40:00,45.05,45.07,45.04,45.05,507643.0,45.05,45.07,45.04,45.05,507643.0
2025-06-10 15:50:00,45.05,45.15,45.02,45.12,2376509.0,45.05,45.15,45.02,45.12,2376509.0
2025-06-11 09:30:00,45.15,45.22,44.94,45.08,1500210.0,45.15,45.22,44.94,45.08,1500210.0
2025-06-11 09:40:00,45.07,45.27,45.07,45.23,1060237.0,45.07,45.27,45.07,45.23,1060237.0
2025-06-11 09:50:00,45.24,45.41,45.23,45.33,619427.0,45.24,45.41,45.23,45.33,619427.0
2025-06-11 10:00:00,45.32,45.37,45.24,45.3,816126.0,45.32,45.37,45.24,45.3,816126.0
2025-06-11 10:10:00,45.3,45.34,45.24,45.29,748651.0,45.3,45.34,45.24,45.29,748651.0
2025-06-11 10:20:00,45.29,45.33,45.25,45.3,603217.0,45.29,45.33,45.25,45.3,603217.0
2025-06-11 10:30:00,45.3,45.33,45.27,45.3,793940.0,45.3,45.33,45.27,45.3,793940.0
2025-06-11 10:40:00,45.3,45.33,45.25,45.27,1014944.0,45.3,45.33,45.25,45.27,1014944.0
2025-06-11 10:50:00,45.26,45.28,44.91,44.95,3841581.0,45.26,45.28,44.91,44.95,3841581.0
2025-06-11 11:00:00,44.95,45.17,44.94,45.0,1592888.0,44.95,45.17,44.94,45.0,1592888.0
2025-06-11 11:10:00,45.01,45.08,44.98,45.02,1647855.0,45.01,45.08,44.98,45.02,1647855.0
2025-06-11 11:20:00,45.02,45.05,44.97,45.01,1057517.0,45.02,45.05,44.97,45.01,1057517.0
2025-06-11 11:30:00,45.01,45.02,44.91,44.92,1488903.0,45.01,45.02,44.91,44.92,1488903.0
2025-06-11 11:40:00,44.92,44.96,44.74,44.79,1463786.0,44.92,44.96,44.74,44.79,1463786.0
2025-06-11 11:50:00,44.79,44.81,44.74,44.74,893138.0,44.79,44.81,44.74,44.74,893138.0
2025-06-11 12:00:00,44.74,44.78,44.62,44.69,822066.0,44.74,44.78,44.62,44.69,822066.0
2025-06-11 12:10:00,44.7,44.71,44.66,44.69,587969.0,44.7,44.71,44.66,44.69,587969.0
2025-06-11 12:20:00,44.68,44.73,44.67,44.72,791688.0,44.68,44.73,44.67,44.72,791688.0
2025-06-11 12:30:00,44.72,44.74,44.64,44.69,802755.0,44.72,44.74,44.64,44.69,802755.0
2025-06-11 12:40:00,44.69,44.78,44.66,44.71,747143.0,44.69,44.78,44.66,44.71,747143.0
2025-06-11 12:50:00,44.7,44.73,44.69,44.72,623780.0,44.7,44.73,44.69,44.72,623780.0
2025-06-11 13:00:00,44.73,44.87,44.71,44.87,737491.0,44.73,44.87,44.71,44.87,737491.0
2025-06-11 13:10:00,44.86,44.92,44.85,44.92,356991.0,44.86,44.92,44.85,44.92,356991.0
2025-06-11 13:20:00,44.91,44.97,44.9,44.97,717507.0,44.91,44.97,44.9,44.97,717507.0
2025-06-11 13:30:00,44.96,44.97,44.9,44.93,500420.0,44.96,44.97,44.9,44.93,500420.0
2025-06-11 13:40:00,44.93,44.93,44.85,44.86,524171.0,44.93,44.93,44.85,44.86,524171.0
2025-06-11 13:50:00,44.87,44.89,44.82,44.83,464724.0,44.87,44.89,44.82,44.83,464724.0
2025-06-11 14:00:00,44.83,44.83,44.65,44.72,914904.0,44.83,44.83,44.65,44.72,914904.0
2025-06-11 14:10:00,44.72,44.72,44.58,44.63,917006.0,44.72,44.72,44.58,44.63,917006.0
2025-06-11 14:20:00,44.63,44.67,44.6,44.62,742347.0,44.63,44.67,44.6,44.62,742347.0
2025-06-11 14:30:00,44.63,44.67,44.55,44.66,843297.0,44.63,44.67,44.55,44.66,843297.0
2025-06-11 14:40:00,44.65,44.74,44.63,44.73,819575.0,44.65,44.74,44.63,44.73,819575.0
2025-06-11 14:50:00,44.73,44.74,44.65,44.68,1142767.0,44.73,44.74,44.65,44.68,1142767.0
2025-06-11 15:00:00,44.68,44.72,44.63,44.7,563472.0,44.68,44.72,44.63,44.7,563472.0
2025-06-11 15:10:00,44.7,44.75,44.65,44.66,607851.0,44.7,44.75,44.65,44.66,607851.0
2025-06-11 15:20:00,44.65,44.79,44.64,44.76,932897.0,44.65,44.79,44.64,44.76,932897.0
2025-06-11 15:30:00,44.77,44.8,44.67,44.68,999898.0,44.77,44.8,44.67,44.68,999898.0
2025-06-11 15:40:00,44.67,44.74,44.65,44.66,755615.0,44.67,44.74,44.65,44.66,755615.0
2025-06-11 15:50:00,44.67,44.75,44.65,44.73,2761831.0,44.67,44.75,44.65,44.73,2761831.0
2025-06-12 09:30:00,44.4,44.43,44.02,44.16,1472412.0,44.4,44.43,44.02,44.16,1472412.0
2025-06-12 09:40:00,44.16,44.29,44.03,44.21,741638.0,44.16,44.29,44.03,44.21,741638.0
2025-06-12 09:50:00,44.21,44.33,44.19,44.31,563731.0,44.21,44.33,44.19,44.31,563731.0
2025-06-12 10:00:00,44.32,44.44,44.25,44.38,857687.0,44.32,44.44,44.25,44.38,857687.0
2025-06-12 10:10:00,44.39,44.46,44.34,44.45,757324.0,44.39,44.46,44.34,44.45,757324.0
2025-06-12 10:20:00,44.44,44.52,44.4,44.48,522980.0,44.44,44.52,44.4,44.48,522980.0
2025-06-12 10:30:00,44.48,44.57,44.48,44.54,305228.0,44.48,44.57,44.48,44.54,305228.0
2025-06-12 10:40:00,44.54,44.57,44.48,44.54,367356.0,44.54,44.57,44.48,44.54,367356.0
2025-06-12 10:50:00,44.54,44.55,44.5,44.5,446381.0,44.54,44.55,44.5,44.5,446381.0
2025-06-12 11:00:00,44.5,44.58,44.5,44.54,363072.0,44.5,44.58,44.5,44.54,363072.0
2025-06-12 11:10:00,44.53,44.54,44.48,44.48,465686.0,44.53,44.54,44.48,44.48,465686.0
2025-06-12 11:20:00,44.48,44.51,44.4,44.44,685956.0,44.48,44.51,44.4,44.44,685956.0
2025-06-12 11:30:00,44.44,44.47,44.38,44.39,536674.0,44.44,44.47,44.38,44.39,536674.0
2025-06-12 11:40:00,44.39,44.42,44.34,44.37,410264.0,44.39,44.42,44.34,44.37,410264.0
2025-06-12 11:50:00,44.37,44.43,44.36,44.41,419004.0,44.37,44.43,44.36,44.41,419004.0
2025-06-12 12:00:00,44.41,44.44,44.34,44.42,491078.0,44.41,44.44,44.34,44.42,491078.0
2025-06-12 12:10:00,44.43,44.49,44.42,44.46,431192.0,44.43,44.49,44.42,44.46,431192.0
2025-06-12 12:20:00,44.46,44.48,44.41,44.47,412916.0,44.46,44.48,44.41,44.47,412916.0
2025-06-12 12:30:00,44.47,44.51,44.38,44.51,487575.0,44.47,44.51,44.38,44.51,487575.0
2025-06-12 12:40:00,44.51,44.54,44.46,44.48,322054.0,44.51,44.54,44.46,44.48,322054.0
2025-06-12 12:50:00,44.48,44.5,44.47,44.49,323932.0,44.48,44.5,44.47,44.49,323932.0
2025-06-12 13:00:00,44.5,44.55,44.47,44.55,833845.0,44.5,44.55,44.47,44.55,833845.0
2025-06-12 13:10:00,44.55,44.59,44.54,44.57,386162.0,44.55,44.59,44.54,44.57,386162.0
2025-06-12 13:20:00,44.58,44.58,44.51,44.54,347184.0,44.58,44.58,44.51,44.54,347184.0
2025-06-12 13:30:00,44.53,44.62,44.53,44.55,439253.0,44.53,44.62,44.53,44.55,439253.0
2025-06-12 13:40:00,44.55,44.56,44.53,44.54,349675.0,44.55,44.56,44.53,44.54,349675.0
2025-06-12 13:50:00,44.53,44.56,44.52,44.54,277752.0,44.53,44.56,44.52,44.54,277752.0
2025-06-12 14:00:00,44.54,44.58,44.53,44.57,395246.0,44.54,44.58,44.53,44.57,395246.0
2025-06-12 14:10:00,44.56,44.6,44.55,44.59,318976.0,44.56,44.6,44.55,44.59,318976.0
2025-06-12 14:20:00,44.59,44.6,44.51,44.54,388322.0,44.59,44.6,44.51,44.54,388322.0
2025-06-12 14:30:00,44.53,44.58,44.51,44.58,394278.0,44.53,44.58,44.51,44.58,394278.0
2025-06-12 14:40:00,44.58,44.59,44.55,44.58,315469.0,44.58,44.59,44.55,44.58,315469.0
2025-06-12 14:50:00,44.58,44.63,44.57,44.62,512966.0,44.58,44.63,44.57,44.62,512966.0
2025-06-12 15:00:00,44.62,44.62,44.58,44.6,426065.0,44.62,44.62,44.58,44.6,426065.0
2025-06-12 15:10:00,44.59,44.62,44.58,44.58,344750.0,44.59,44.62,44.58,44.58,344750.0
2025-06-12 15:20:00,44.58,44.65,44.57,44.65,667531.0,44.58,44.65,44.57,44.65,667531.0
2025-06-12 15:30:00,44.65,44.65,44.59,44.63,484773.0,44.65,44.65,44.59,44.63,484773.0
2025-06-12 15:40:00,44.62,44.63,44.54,44.59,542895.0,44.62,44.63,44.54,44.59,542895.0
2025-06-12 15:50:00,44.59,44.62,44.53,44.62,2066458.0,44.59,44.62,44.53,44.62,2066458.0
2025-06-13 09:30:00,44.0,44.17,43.72,43.91,2270283.0,44.0,44.17,43.72,43.91,2270283.0
2025-06-13 09:40:00,43.91,43.95,43.77,43.81,1020572.0,43.91,43.95,43.77,43.81,1020572.0
2025-06-13 09:50:00,43.8,43.92,43.7,43.71,963472.0,43.8,43.92,43.7,43.71,963472.0
2025-06-13 10:00:00,43.72,43.87,43.71,43.83,1046385.0,43.72,43.87,43.71,43.83,1046385.0
2025-06-13 10:10:00,43.84,43.88,43.69,43.8,1091141.0,43.84,43.88,43.69,43.8,1091141.0
2025-06-13 10:20:00,43.79,43.84,43.71,43.72,729424.0,43.79,43.84,43.71,43.72,729424.0
2025-06-13 10:30:00,43.72,43.86,43.66,43.86,772891.0,43.72,43.86,43.66,43.86,772891.0
2025-06-13 10:40:00,43.86,43.96,43.85,43.95,1049349.0,43.86,43.96,43.85,43.95,1049349.0
2025-06-13 10:50:00,43.96,44.13,43.94,44.07,1283536.0,43.96,44.13,43.94,44.07,1283536.0
2025-06-13 11:00:00,44.07,44.21,44.05,44.2,807483.0,44.07,44.21,44.05,44.2,807483.0
2025-06-13 11:10:00,44.19,44.3,44.16,44.3,1347265.0,44.19,44.3,44.16,44.3,1347265.0
2025-06-13 11:20:00,44.29,44.37,44.28,44.37,896598.0,44.29,44.37,44.28,44.37,896598.0
2025-06-13 11:30:00,44.37,44.4,44.3,44.37,898296.0,44.37,44.4,44.3,44.37,898296.0
2025-06-13 11:40:00,44.38,44.42,44.35,44.4,569062.0,44.38,44.42,44.35,44.4,569062.0
2025-06-13 11:50:00,44.4,44.41,44.34,44.35,478459.0,44.4,44.41,44.34,44.35,478459.0
2025-06-13 12:00:00,44.35,44.44,44.34,44.42,649188.0,44.35,44.44,44.34,44.42,649188.0
2025-06-13 12:10:00,44.43,44.46,44.41,44.43,404272.0,44.43,44.46,44.41,44.43,404272.0
2025-06-13 12:20:00,44.43,44.44,44.33,44.36,389529.0,44.43,44.44,44.33,44.36,389529.0
2025-06-13 12:30:00,44.36,44.45,44.35,44.41,283293.0,44.36,44.45,44.35,44.41,283293.0
2025-06-13 12:40:00,44.41,44.42,44.34,44.34,307898.0,44.41,44.42,44.34,44.34,307898.0
2025-06-13 12:50:00,44.34,44.46,44.33,44.41,483885.0,44.34,44.46,44.33,44.41,483885.0
2025-06-13 13:00:00,44.41,44.45,44.39,44.41,362433.0,44.41,44.45,44.39,44.41,362433.0
2025-06-13 13:10:00,44.4,44.41,44.3,44.37,831902.0,44.4,44.41,44.3,44.37,831902.0
2025-06-13 13:20:00,44.36,44.43,44.33,44.34,582843.0,44.36,44.43,44.33,44.34,582843.0
2025-06-13 13:30:00,44.34,44.36,44.3,44.32,444330.0,44.34,44.36,44.3,44.32,444330.0
2025-06-13 13:40:00,44.33,44.37,44.29,44.33,835344.0,44.33,44.37,44.29,44.33,835344.0
2025-06-13 13:50:00,44.33,44.38,44.32,44.34,460109.0,44.33,44.38,44.32,44.34,460109.0
2025-06-13 14:00:00,44.34,44.36,44.23,44.27,958015.0,44.34,44.36,44.23,44.27,958015.0
2025-06-13 14:10:00,44.27,44.28,44.16,44.25,596181.0,44.27,44.28,44.16,44.25,596181.0
2025-06-13 14:20:00,44.25,44.26,44.1,44.11,543783.0,44.25,44.26,44.1,44.11,543783.0
2025-06-13 14:30:00,44.11,44.13,44.02,44.05,833471.0,44.11,44.13,44.02,44.05,833471.0
2025-06-13 14:40:00,44.05,44.12,44.02,44.06,656667.0,44.05,44.12,44.02,44.06,656667.0
2025-06-13 14:50:00,44.06,44.15,44.06,44.14,770324.0,44.06,44.15,44.06,44.14,770324.0
2025-06-13 15:00:00,44.13,44.17,44.04,44.16,714319.0,44.13,44.17,44.04,44.16,714319.0
2025-06-13 15:10:00,44.16,44.16,44.05,44.08,666670.0,44.16,44.16,44.05,44.08,666670.0
2025-06-13 15:20:00,44.07,44.12,44.01,44.04,872028.0,44.07,44.12,44.01,44.04,872028.0
2025-06-13 15:30:00,44.03,44.11,44.01,44.08,1136621.0,44.03,44.11,44.01,44.08,1136621.0
2025-06-13 15:40:00,44.07,44.1,43.95,44.02,1484394.0,44.07,44.1,43.95,44.02,1484394.0
2025-06-13 15:50:00,44.03,44.11,43.95,44.09,3030449.0,44.03,44.11,43.95,44.09,3030449.0
2025-06-16 09:30:00,44.64,44.72,44.42,44.46,1530119.0,44.64,44.72,44.42,44.46,1530119.0
2025-06-16 09:40:00,44.47,44.65,44.43,44.65,1531003.0,44.47,44.65,44.43,44.65,1531003.0
2025-06-16 09:50:00,44.65,44.68,44.56,44.59,687709.0,44.65,44.68,44.56,44.59,687709.0
2025-06-16 10:00:00,44.59,44.65,44.57,44.62,438748.0,44.59,44.65,44.57,44.62,438748.0
2025-06-16 10:10:00,44.62,44.77,44.61,44.73,634228.0,44.62,44.77,44.61,44.73,634228.0
2025-06-16 10:20:00,44.74,44.79,44.68,44.71,393778.0,44.74,44.79,44.68,44.71,393778.0
2025-06-16 10:30:00,44.71,44.76,44.7,44.71,380325.0,44.71,44.76,44.7,44.71,380325.0
2025-06-16 10:40:00,44.71,44.81,44.7,44.76,546167.0,44.71,44.81,44.7,44.76,546167.0
2025-06-16 10:50:00,44.76,44.88,44.76,44.87,637263.0,44.76,44.88,44.76,44.87,637263.0
2025-06-16 11:00:00,44.87,44.89,44.7,44.72,632562.0,44.87,44.89,44.7,44.72,632562.0
2025-06-16 11:10:00,44.72,44.77,44.71,44.75,467728.0,44.72,44.77,44.71,44.75,467728.0
2025-06-16 11:20:00,44.75,44.76,44.71,44.73,449117.0,44.75,44.76,44.71,44.73,449117.0
2025-06-16 11:30:00,44.73,44.79,44.69,44.76,467224.0,44.73,44.79,44.69,44.76,467224.0
2025-06-16 11:40:00,44.77,44.79,44.75,44.78,402637.0,44.77,44.79,44.75,44.78,402637.0
2025-06-16 11:50:00,44.78,44.79,44.72,44.74,553645.0,44.78,44.79,44.72,44.74,553645.0
2025-06-16 12:00:00,44.75,44.78,44.72,44.72,280402.0,44.75,44.78,44.72,44.72,280402.0
2025-06-16 12:10:00,44.73,44.78,44.71,44.77,304890.0,44.73,44.78,44.71,44.77,304890.0
2025-06-16 12:20:00,44.78,44.8,44.73,44.73,323119.0,44.78,44.8,44.73,44.73,323119.0
2025-06-16 12:30:00,44.73,44.77,44.71,44.73,296117.0,44.73,44.77,44.71,44.73,296117.0
2025-06-16 12:40:00,44.73,44.74,44.69,44.7,410157.0,44.73,44.74,44.69,44.7,410157.0
2025-06-16 12:50:00,44.71,44.72,44.66,44.69,300385.0,44.71,44.72,44.66,44.69,300385.0
2025-06-16 13:00:00,44.69,44.71,44.65,44.68,424389.0,44.69,44.71,44.65,44.68,424389.0
2025-06-16 13:10:00,44.68,44.7,44.6,44.62,445928.0,44.68,44.7,44.6,44.62,445928.0
2025-06-16 13:20:00,44.62,44.66,44.59,44.64,454219.0,44.62,44.66,44.59,44.64,454219.0
2025-06-16 13:30:00,44.64,44.68,44.62,44.63,390856.0,44.64,44.68,44.62,44.63,390856.0
2025-06-16 13:40:00,44.63,44.67,44.62,44.64,442266.0,44.63,44.67,44.62,44.64,442266.0
2025-06-16 13:50:00,44.64,44.65,44.52,44.53,372052.0,44.64,44.65,44.52,44.53,372052.0
2025-06-16 14:00:00,44.54,44.58,44.52,44.54,421418.0,44.54,44.58,44.52,44.54,421418.0
2025-06-16 14:10:00,44.54,44.58,44.52,44.57,273121.0,44.54,44.58,44.52,44.57,273121.0
2025-06-16 14:20:00,44.57,44.58,44.54,44.57,296775.0,44.57,44.58,44.54,44.57,296775.0
2025-06-16 14:30:00,44.57,44.57,44.51,44.51,386572.0,44.57,44.57,44.51,44.51,386572.0
2025-06-16 14:40:00,44.51,44.56,44.51,44.54,380819.0,44.51,44.56,44.51,44.54,380819.0
2025-06-16 14:50:00,44.54,44.58,44.53,44.55,505178.0,44.54,44.58,44.53,44.55,505178.0
2025-06-16 15:00:00,44.55,44.56,44.5,44.51,355840.0,44.55,44.56,44.5,44.51,355840.0
2025-06-16 15:10:00,44.52,44.53,44.47,44.47,401225.0,44.52,44.53,44.47,44.47,401225.0
2025-06-16 15:20:00,44.47,44.51,44.45,44.47,689343.0,44.47,44.51,44.45,44.47,689343.0
2025-06-16 15:30:00,44.47,44.48,44.37,44.41,581384.0,44.47,44.48,44.37,44.41,581384.0
2025-06-16 15:40:00,44.41,44.49,44.39,44.45,417753.0,44.41,44.49,44.39,44.45,417753.0
2025-06-16 15:50:00,44.45,44.45,44.35,44.43,2389310.0,44.45,44.45,44.35,44.43,2389310.0
2025-06-17 09:30:00,44.27,44.4,44.06,44.34,2116161.0,44.27,44.4,44.06,44.34,2116161.0
2025-06-17 09:40:00,44.35,44.49,44.34,44.44,752228.0,44.35,44.49,44.34,44.44,752228.0
2025-06-17 09:50:00,44.44,44.56,44.38,44.53,587710.0,44.44,44.56,44.38,44.53,587710.0
2025-06-17 10:00:00,44.53,44.59,44.49,44.59,529000.0,44.53,44.59,44.49,44.59,529000.0
2025-06-17 10:10:00,44.59,44.6,44.51,44.55,465803.0,44.59,44.6,44.51,44.55,465803.0
2025-06-17 10:20:00,44.55,44.64,44.53,44.64,495439.0,44.55,44.64,44.53,44.64,495439.0
2025-06-17 10:30:00,44.64,44.67,44.57,44.58,543141.0,44.64,44.67,44.57,44.58,543141.0
2025-06-17 10:40:00,44.58,44.58,44.46,44.48,598639.0,44.58,44.58,44.46,44.48,598639.0
2025-06-17 10:50:00,44.48,44.52,44.44,44.48,556732.0,44.48,44.52,44.44,44.48,556732.0
2025-06-17 11:00:00,44.48,44.52,44.45,44.48,372173.0,44.48,44.52,44.45,44.48,372173.0
2025-06-17 11:10:00,44.47,44.51,44.44,44.47,455823.0,44.47,44.51,44.44,44.47,455823.0
2025-06-17 11:20:00,44.47,44.49,44.4,44.41,393804.0,44.47,44.49,44.4,44.41,393804.0
2025-06-17 11:30:00,44.41,44.43,44.31,44.32,393262.0,44.41,44.43,44.31,44.32,393262.0
2025-06-17 11:40:00,44.32,44.39,44.31,44.38,382077.0,44.32,44.39,44.31,44.38,382077.0
2025-06-17 11:50:00,44.38,44.39,44.33,44.37,395425.0,44.38,44.39,44.33,44.37,395425.0
2025-06-17 12:00:00,44.37,44.42,44.32,44.34,459483.0,44.37,44.42,44.32,44.34,459483.0
2025-06-17 12:10:00,44.34,44.43,44.34,44.43,374804.0,44.34,44.43,44.34,44.43,374804.0
2025-06-17 12:20:00,44.43,44.43,44.4,44.41,318793.0,44.43,44.43,44.4,44.41,318793.0
2025-06-17 12:30:00,44.41,44.47,44.4,44.46,245336.0,44.41,44.47,44.4,44.46,245336.0
2025-06-17 12:40:00,44.46,44.46,44.41,44.43,338652.0,44.46,44.46,44.41,44.43,338652.0
2025-06-17 12:50:00,44.43,44.45,44.33,44.35,391045.0,44.43,44.45,44.33,44.35,391045.0
2025-06-17 13:00:00,44.35,44.43,44.34,44.39,353427.0,44.35,44.43,44.34,44.39,353427.0
2025-06-17 13:10:00,44.39,44.41,44.33,44.33,399305.0,44.39,44.41,44.33,44.33,399305.0
2025-06-17 13:20:00,44.33,44.33,44.21,44.22,490897.0,44.33,44.33,44.21,44.22,490897.0
2025-06-17 13:30:00,44.22,44.33,44.2,44.29,427058.0,44.22,44.33,44.2,44.29,427058.0
2025-06-17 13:40:00,44.3,44.31,44.17,44.22,454180.0,44.3,44.31,44.17,44.22,454180.0
2025-06-17 13:50:00,44.21,44.25,44.16,44.2,375417.0,44.21,44.25,44.16,44.2,375417.0
2025-06-17 14:00:00,44.2,44.21,44.14,44.19,517942.0,44.2,44.21,44.14,44.19,517942.0
2025-06-17 14:10:00,44.19,44.23,44.17,44.23,382751.0,44.19,44.23,44.17,44.23,382751.0
2025-06-17 14:20:00,44.22,44.25,44.18,44.21,504422.0,44.22,44.25,44.18,44.21,504422.0
2025-06-17 14:30:00,44.22,44.26,44.21,44.24,327134.0,44.22,44.26,44.21,44.24,327134.0
2025-06-17 14:40:00,44.23,44.28,44.19,44.26,386775.0,44.23,44.28,44.19,44.26,386775.0
2025-06-17 14:50:00,44.26,44.32,44.24,44.32,417030.0,44.26,44.32,44.24,44.32,417030.0
2025-06-17 15:00:00,44.31,44.33,44.26,44.3,271271.0,44.31,44.33,44.26,44.3,271271.0
2025-06-17 15:10:00,44.3,44.31,44.26,44.26,346535.0,44.3,44.31,44.26,44.26,346535.0
2025-06-17 15:20:00,44.26,44.31,44.24,44.3,515128.0,44.26,44.31,44.24,44.3,515128.0
2025-06-17 15:30:00,44.3,44.33,44.26,44.27,657881.0,44.3,44.33,44.26,44.27,657881.0
2025-06-17 15:40:00,44.26,44.29,44.21,44.26,569818.0,44.26,44.29,44.21,44.26,569818.0
2025-06-17 15:50:00,44.26,44.31,44.2,44.23,2124265.0,44.26,44.31,44.2,44.23,2124265.0
2025-06-18 09:30:00,44.26,44.67,44.21,44.59,1731913.0,44.26,44.67,44.21,44.59,1731913.0
2025-06-18 09:40:00,44.6,44.81,44.45,44.72,998778.0,44.6,44.81,44.45,44.72,998778.0
2025-06-18 09:50:00,44.72,44.85,44.72,44.74,660560.0,44.72,44.85,44.72,44.74,660560.0
2025-06-18 10:00:00,44.75,44.94,44.74,44.91,1012560.0,44.75,44.94,44.74,44.91,1012560.0
2025-06-18 10:10:00,44.91,44.94,44.77,44.91,813243.0,44.91,44.94,44.77,44.91,813243.0
2025-06-18 10:20:00,44.92,45.02,44.91,44.99,1068497.0,44.92,45.02,44.91,44.99,1068497.0
2025-06-18 10:30:00,44.98,45.0,44.92,44.98,618379.0,44.98,45.0,44.92,44.98,618379.0
2025-06-18 10:40:00,44.97,45.0,44.87,44.91,847709.0,44.97,45.0,44.87,44.91,847709.0
2025-06-18 10:50:00,44.93,44.95,44.8,44.86,728244.0,44.93,44.95,44.8,44.86,728244.0
2025-06-18 11:00:00,44.86,44.92,44.82,44.89,537361.0,44.86,44.92,44.82,44.89,537361.0
2025-06-18 11:10:00,44.88,44.9,44.83,44.84,560256.0,44.88,44.9,44.83,44.84,560256.0
2025-06-18 11:20:00,44.84,44.88,44.79,44.87,777322.0,44.84,44.88,44.79,44.87,777322.0
2025-06-18 11:30:00,44.87,44.89,44.8,44.89,531077.0,44.87,44.89,44.8,44.89,531077.0
2025-06-18 11:40:00,44.88,44.93,44.86,44.91,540340.0,44.88,44.93,44.86,44.91,540340.0
2025-06-18 11:50:00,44.91,44.96,44.9,44.95,491724.0,44.91,44.96,44.9,44.95,491724.0
2025-06-18 12:00:00,44.95,45.01,44.91,45.0,542554.0,44.95,45.01,44.91,45.0,542554.0
2025-06-18 12:10:00,45.01,45.04,44.98,45.0,437939.0,45.01,45.04,44.98,45.0,437939.0
2025-06-18 12:20:00,45.0,45.04,44.98,45.02,410393.0,45.0,45.04,44.98,45.02,410393.0
2025-06-18 12:30:00,45.03,45.03,44.96,45.01,320145.0,45.03,45.03,44.96,45.01,320145.0
2025-06-18 12:40:00,45.0,45.03,44.97,44.98,370798.0,45.0,45.03,44.97,44.98,370798.0
2025-06-18 12:50:00,44.98,45.02,44.97,45.0,407063.0,44.98,45.02,44.97,45.0,407063.0
2025-06-18 13:00:00,45.0,45.05,44.98,45.02,378770.0,45.0,45.05,44.98,45.02,378770.0
2025-06-18 13:10:00,45.02,45.04,45.0,45.03,408866.0,45.02,45.04,45.0,45.03,408866.0
2025-06-18 13:20:00,45.02,45.05,44.99,45.03,397016.0,45.02,45.05,44.99,45.03,397016.0
2025-06-18 13:30:00,45.03,45.05,44.96,44.98,366967.0,45.03,45.05,44.96,44.98,366967.0
2025-06-18 13:40:00,44.97,44.99,44.94,44.96,437640.0,44.97,44.99,44.94,44.96,437640.0
2025-06-18 13:50:00,44.96,45.0,44.94,44.99,464093.0,44.96,45.0,44.94,44.99,464093.0
2025-06-18 14:00:00,44.99,45.11,44.98,45.03,941364.0,44.99,45.11,44.98,45.03,941364.0
2025-06-18 14:10:00,45.03,45.07,45.0,45.01,706783.0,45.03,45.07,45.0,45.01,706783.0
2025-06-18 14:20:00,45.01,45.07,45.0,45.05,376370.0,45.01,45.07,45.0,45.05,376370.0
2025-06-18 14:30:00,45.05,45.11,44.98,45.1,788750.0,45.05,45.11,44.98,45.1,788750.0
2025-06-18 14:40:00,45.1,45.2,45.08,45.14,576015.0,45.1,45.2,45.08,45.14,576015.0
2025-06-18 14:50:00,45.15,45.15,44.92,44.94,977034.0,45.15,45.15,44.92,44.94,977034.0
2025-06-18 15:00:00,44.94,45.04,44.85,44.97,864663.0,44.94,45.04,44.85,44.97,864663.0
2025-06-18 15:10:00,44.97,45.04,44.91,45.01,658511.0,44.97,45.04,44.91,45.01,658511.0
2025-06-18 15:20:00,45.01,45.07,44.94,44.96,538850.0,45.01,45.07,44.94,44.96,538850.0
2025-06-18 15:30:00,44.96,45.02,44.94,45.01,681306.0,44.96,45.02,44.94,45.01,681306.0
2025-06-18 15:40:00,45.01,45.13,45.0,45.11,818242.0,45.01,45.13,45.0,45.11,818242.0
2025-06-18 15:50:00,45.1,45.11,44.99,45.05,2813511.0,45.1,45.11,44.99,45.05,2813511.0
2025-06-20 09:30:00,45.3,45.55,45.3,45.51,6693826.0,45.3,45.55,45.3,45.51,6693826.0
2025-06-20 09:40:00,45.51,45.55,45.31,45.32,1146326.0,45.51,45.55,45.31,45.32,1146326.0
2025-06-20 09:50:00,45.32,45.47,45.26,45.45,584011.0,45.32,45.47,45.26,45.45,584011.0
2025-06-20 10:00:00,45.45,45.55,45.42,45.53,558791.0,45.45,45.55,45.42,45.53,558791.0
2025-06-20 10:10:00,45.52,45.52,45.44,45.48,563383.0,45.52,45.52,45.44,45.48,563383.0
2025-06-20 10:20:00,45.47,45.51,45.38,45.45,676896.0,45.47,45.51,45.38,45.45,676896.0
2025-06-20 10:30:00,45.46,45.47,45.36,45.46,595161.0,45.46,45.47,45.36,45.46,595161.0
2025-06-20 10:40:00,45.46,45.51,45.37,45.41,991225.0,45.46,45.51,45.37,45.41,991225.0
2025-06-20 10:50:00,45.41,45.46,45.37,45.44,741967.0,45.41,45.46,45.37,45.44,741967.0
2025-06-20 11:00:00,45.43,45.49,45.37,45.47,594809.0,45.43,45.49,45.37,45.47,594809.0
2025-06-20 11:10:00,45.47,45.55,45.46,45.52,703768.0,45.47,45.55,45.46,45.52,703768.0
2025-06-20 11:20:00,45.53,45.55,45.5,45.53,411763.0,45.53,45.55,45.5,45.53,411763.0
2025-06-20 11:30:00,45.53,45.63,45.52,45.63,887881.0,45.53,45.63,45.52,45.63,887881.0
2025-06-20 11:40:00,45.62,45.65,45.57,45.59,460960.0,45.62,45.65,45.57,45.59,460960.0
2025-06-20 11:50:00,45.59,45.6,45.53,45.57,499500.0,45.59,45.6,45.53,45.57,499500.0
2025-06-20 12:00:00,45.56,45.56,45.48,45.51,497234.0,45.56,45.56,45.48,45.51,497234.0
2025-06-20 12:10:00,45.51,45.56,45.49,45.55,479599.0,45.51,45.56,45.49,45.55,479599.0
2025-06-20 12:20:00,45.55,45.59,45.54,45.59,456728.0,45.55,45.59,45.54,45.59,456728.0
2025-06-20 12:30:00,45.59,45.65,45.58,45.64,422426.0,45.59,45.65,45.58,45.64,422426.0
2025-06-20 12:40:00,45.64,45.65,45.59,45.59,297068.0,45.64,45.65,45.59,45.59,297068.0
2025-06-20 12:50:00,45.59,45.65,45.57,45.61,648038.0,45.59,45.65,45.57,45.61,648038.0
2025-06-20 13:00:00,45.61,45.64,45.55,45.56,345353.0,45.61,45.64,45.55,45.56,345353.0
2025-06-20 13:10:00,45.56,45.57,45.48,45.5,547682.0,45.56,45.57,45.48,45.5,547682.0
2025-06-20 13:20:00,45.5,45.52,45.47,45.49,390743.0,45.5,45.52,45.47,45.49,390743.0
2025-06-20 13:30:00,45.49,45.52,45.41,45.41,651813.0,45.49,45.52,45.41,45.41,651813.0
2025-06-20 13:40:00,45.42,45.47,45.41,45.47,374674.0,45.42,45.47,45.41,45.47,374674.0
2025-06-20 13:50:00,45.46,45.47,45.41,45.46,312731.0,45.46,45.47,45.41,45.46,312731.0
2025-06-20 14:00:00,45.46,45.49,45.43,45.48,487560.0,45.46,45.49,45.43,45.48,487560.0
2025-06-20 14:10:00,45.49,45.52,45.46,45.51,427970.0,45.49,45.52,45.46,45.51,427970.0
2025-06-20 14:20:00,45.52,45.55,45.51,45.52,375474.0,45.52,45.55,45.51,45.52,375474.0
2025-06-20 14:30:00,45.52,45.54,45.5,45.52,392981.0,45.52,45.54,45.5,45.52,392981.0
2025-06-20 14:40:00,45.52,45.53,45.5,45.52,377935.0,45.52,45.53,45.5,45.52,377935.0
2025-06-20 14:50:00,45.52,45.54,45.48,45.52,583922.0,45.52,45.54,45.48,45.52,583922.0
2025-06-20 15:00:00,45.51,45.6,45.5,45.58,674451.0,45.51,45.6,45.5,45.58,674451.0
2025-06-20 15:10:00,45.58,45.58,45.53,45.56,759692.0,45.58,45.58,45.53,45.56,759692.0
2025-06-20 15:20:00,45.57,45.57,45.52,45.53,912328.0,45.57,45.57,45.52,45.53,912328.0
2025-06-20 15:30:00,45.52,45.55,45.51,45.53,898943.0,45.52,45.55,45.51,45.53,898943.0
2025-06-20 15:40:00,45.54,45.55,45.49,45.51,701138.0,45.54,45.55,45.49,45.51,701138.0
2025-06-20 15:50:00,45.51,45.64,45.47,45.52,4753689.0,45.51,45.64,45.47,45.52,4753689.0